date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-08-31 10:00:00,44.82,44.87,44.49,44.53,173400.0,32.048,32.0838,31.812,31.8406,173400.0
2012-08-31 10:10:00,44.52,44.92,44.49,44.91,98000.0,31.8335,32.1195,31.812,32.1124,98000.0
2012-08-31 10:20:00,44.91,44.97,44.78,44.79,70600.0,32.1124,32.1553,32.0194,32.0266,70600.0
2012-08-31 10:30:00,44.8,44.91,44.72,44.73,33400.0,32.0337,32.1124,31.9765,31.9837,33400.0
2012-08-31 10:40:00,44.74,44.84,44.74,44.8,59600.0,31.9908,32.0623,31.9908,32.0337,59600.0
2012-08-31 10:50:00,44.79,44.98,44.73,44.95,68400.0,32.0266,32.1624,31.9837,32.141,68400.0
2012-08-31 11:00:00,44.94,45.02,44.91,45.02,85700.0,32.1338,32.191,32.1124,32.191,85700.0
2012-08-31 11:10:00,45.02,45.06,45.0,45.03,44200.0,32.191,32.2196,32.1767,32.1982,44200.0
2012-08-31 11:20:00,45.03,45.08,44.97,44.98,27200.0,32.1982,32.2339,32.1553,32.1624,27200.0
2012-08-31 11:30:00,44.98,45.02,44.95,44.98,32300.0,32.1624,32.191,32.141,32.1624,32300.0
2012-08-31 11:40:00,44.97,44.97,44.91,44.93,39300.0,32.1553,32.1553,32.1124,32.1267,39300.0
2012-08-31 11:50:00,44.93,44.96,44.91,44.91,32100.0,32.1267,32.1481,32.1124,32.1124,32100.0
2012-08-31 12:00:00,44.91,44.96,44.78,44.78,27000.0,32.1124,32.1481,32.0194,32.0194,27000.0
2012-08-31 12:10:00,44.77,44.77,44.62,44.66,40900.0,32.0123,32.0123,31.905,31.9336,40900.0
2012-08-31 12:20:00,44.66,44.7,44.63,44.67,30000.0,31.9336,31.9622,31.9122,31.9408,30000.0
2012-08-31 12:30:00,44.67,44.74,44.62,44.68,24200.0,31.9408,31.9908,31.905,31.9479,24200.0
2012-08-31 12:40:00,44.69,44.72,44.66,44.67,19600.0,31.9551,31.9765,31.9336,31.9408,19600.0
2012-08-31 12:50:00,44.68,44.74,44.66,44.72,18500.0,31.9479,31.9908,31.9336,31.9765,18500.0
2012-08-31 13:00:00,44.73,44.75,44.68,44.7,18100.0,31.9837,31.998,31.9479,31.9622,18100.0
2012-08-31 13:10:00,44.7,44.7,44.55,44.59,34900.0,31.9622,31.9622,31.8549,31.8836,34900.0
2012-08-31 13:20:00,44.58,44.66,44.57,44.63,26600.0,31.8764,31.9336,31.8693,31.9122,26600.0
2012-08-31 13:30:00,44.62,44.67,44.59,44.61,26500.0,31.905,31.9408,31.8836,31.8979,26500.0
2012-08-31 13:40:00,44.61,44.69,44.61,44.68,21800.0,31.8979,31.9551,31.8979,31.9479,21800.0
2012-08-31 13:50:00,44.69,44.76,44.65,44.69,26500.0,31.9551,32.0051,31.9265,31.9551,26500.0
2012-08-31 14:00:00,44.7,44.74,44.69,44.73,33900.0,31.9622,31.9908,31.9551,31.9837,33900.0
2012-08-31 14:10:00,44.74,44.86,44.73,44.86,28300.0,31.9908,32.0766,31.9837,32.0766,28300.0
2012-08-31 14:20:00,44.86,44.87,44.78,44.79,49400.0,32.0766,32.0838,32.0194,32.0266,49400.0
2012-08-31 14:30:00,44.8,44.81,44.74,44.74,34400.0,32.0337,32.0409,31.9908,31.9908,34400.0
2012-08-31 14:40:00,44.74,44.75,44.66,44.7,56600.0,31.9908,31.998,31.9336,31.9622,56600.0
2012-08-31 14:50:00,44.71,44.75,44.7,44.71,25900.0,31.9694,31.998,31.9622,31.9694,25900.0
2012-08-31 15:00:00,44.72,44.72,44.55,44.55,52300.0,31.9765,31.9765,31.8549,31.8549,52300.0
2012-08-31 15:10:00,44.55,44.58,44.52,44.58,44600.0,31.8549,31.8764,31.8335,31.8764,44600.0
2012-08-31 15:20:00,44.57,44.69,44.57,44.64,42800.0,31.8693,31.9551,31.8693,31.9193,42800.0
2012-08-31 15:30:00,44.65,44.68,44.58,44.65,59200.0,31.9265,31.9479,31.8764,31.9265,59200.0
2012-08-31 15:40:00,44.66,44.7,44.63,44.7,88100.0,31.9336,31.9622,31.9122,31.9622,88100.0
2012-08-31 15:50:00,44.69,44.83,44.66,44.73,246800.0,31.9551,32.0552,31.9336,31.9837,246800.0
2012-09-04 09:30:00,44.75,44.76,43.97,43.97,172700.0,31.998,32.0051,31.4402,31.4402,172700.0
2012-09-04 09:40:00,44.0,44.25,43.81,43.81,205800.0,31.4617,31.6404,31.3258,31.3258,205800.0
2012-09-04 09:50:00,43.81,44.04,43.8,43.92,114500.0,31.3258,31.4903,31.3187,31.4045,114500.0
2012-09-04 10:00:00,43.91,43.98,43.59,43.59,162900.0,31.3973,31.4474,31.1685,31.1685,162900.0
2012-09-04 10:10:00,43.6,43.6,43.43,43.5,207900.0,31.1757,31.1757,31.0541,31.1042,207900.0
2012-09-04 10:20:00,43.5,43.51,43.29,43.3,371900.0,31.1042,31.1113,30.954,30.9612,371900.0
2012-09-04 10:30:00,43.3,43.32,43.08,43.1,321800.0,30.9612,30.9755,30.8038,30.8181,321800.0
2012-09-04 10:40:00,43.11,43.12,43.06,43.09,243600.0,30.8253,30.8324,30.7895,30.811,243600.0
2012-09-04 10:50:00,43.09,43.31,43.08,43.28,404400.0,30.811,30.9683,30.8038,30.9469,404400.0
2012-09-04 11:00:00,43.29,43.41,43.26,43.4,178800.0,30.954,31.0398,30.9326,31.0327,178800.0
2012-09-04 11:10:00,43.39,43.59,43.35,43.57,130100.0,31.0255,31.1685,30.9969,31.1542,130100.0
2012-09-04 11:20:00,43.57,43.83,43.55,43.79,184000.0,31.1542,31.3401,31.1399,31.3115,184000.0
2012-09-04 11:30:00,43.78,43.83,43.72,43.78,219400.0,31.3044,31.3401,31.2615,31.3044,219400.0
2012-09-04 11:40:00,43.77,43.81,43.72,43.77,83100.0,31.2972,31.3258,31.2615,31.2972,83100.0
2012-09-04 11:50:00,43.76,43.78,43.69,43.74,59200.0,31.2901,31.3044,31.24,31.2758,59200.0
2012-09-04 12:00:00,43.75,43.8,43.7,43.77,102900.0,31.2829,31.3187,31.2472,31.2972,102900.0
2012-09-04 12:10:00,43.77,43.81,43.74,43.75,55800.0,31.2972,31.3258,31.2758,31.2829,55800.0
2012-09-04 12:20:00,43.75,43.79,43.74,43.75,53700.0,31.2829,31.3115,31.2758,31.2829,53700.0
2012-09-04 12:30:00,43.76,43.79,43.74,43.77,64700.0,31.2901,31.3115,31.2758,31.2972,64700.0
2012-09-04 12:40:00,43.77,43.79,43.75,43.75,48900.0,31.2972,31.3115,31.2829,31.2829,48900.0
2012-09-04 12:50:00,43.76,43.82,43.74,43.82,67700.0,31.2901,31.333,31.2758,31.333,67700.0
2012-09-04 13:00:00,43.82,43.88,43.81,43.83,95600.0,31.333,31.3759,31.3258,31.3401,95600.0
2012-09-04 13:10:00,43.84,43.92,43.81,43.92,67300.0,31.3473,31.4045,31.3258,31.4045,67300.0
2012-09-04 13:20:00,43.92,43.94,43.89,43.92,53600.0,31.4045,31.4188,31.383,31.4045,53600.0
2012-09-04 13:30:00,43.92,43.96,43.91,43.93,60600.0,31.4045,31.4331,31.3973,31.4116,60600.0
2012-09-04 13:40:00,43.92,43.94,43.88,43.92,56300.0,31.4045,31.4188,31.3759,31.4045,56300.0
2012-09-04 13:50:00,43.92,43.94,43.86,43.9,64900.0,31.4045,31.4188,31.3616,31.3902,64900.0
2012-09-04 14:00:00,43.91,43.99,43.9,43.98,43800.0,31.3973,31.4545,31.3902,31.4474,43800.0
2012-09-04 14:10:00,43.97,44.05,43.97,44.05,49200.0,31.4402,31.4974,31.4402,31.4974,49200.0
2012-09-04 14:20:00,44.05,44.16,44.04,44.14,78400.0,31.4974,31.5761,31.4903,31.5618,78400.0
2012-09-04 14:30:00,44.14,44.48,44.14,44.41,77600.0,31.5618,31.8049,31.5618,31.7548,77600.0
2012-09-04 14:40:00,44.4,44.43,44.31,44.4,47500.0,31.7477,31.7691,31.6833,31.7477,47500.0
2012-09-04 14:50:00,44.39,44.39,44.21,44.23,56800.0,31.7405,31.7405,31.6118,31.6261,56800.0
2012-09-04 15:00:00,44.23,44.31,44.2,44.31,68200.0,31.6261,31.6833,31.6047,31.6833,68200.0
2012-09-04 15:10:00,44.31,44.39,44.27,44.35,126300.0,31.6833,31.7405,31.6547,31.7119,126300.0
2012-09-04 15:20:00,44.36,44.43,44.35,44.41,93500.0,31.7191,31.7691,31.7119,31.7548,93500.0
2012-09-04 15:30:00,44.42,44.43,44.24,44.24,122700.0,31.762,31.7691,31.6333,31.6333,122700.0
2012-09-04 15:40:00,44.25,44.29,44.16,44.25,134700.0,31.6404,31.669,31.5761,31.6404,134700.0
2012-09-04 15:50:00,44.25,44.28,44.2,44.21,180400.0,31.6404,31.6619,31.6047,31.6118,180400.0
2012-09-05 09:30:00,44.42,44.42,43.96,44.17,146500.0,31.762,31.762,31.4331,31.5832,146500.0
2012-09-05 09:40:00,44.16,44.16,43.76,43.77,139600.0,31.5761,31.5761,31.2901,31.2972,139600.0
2012-09-05 09:50:00,43.77,43.97,43.73,43.89,102000.0,31.2972,31.4402,31.2686,31.383,102000.0
2012-09-05 10:00:00,43.89,44.06,43.85,44.0,68900.0,31.383,31.5046,31.3544,31.4617,68900.0
2012-09-05 10:10:00,44.01,44.12,43.84,43.94,126000.0,31.4688,31.5475,31.3473,31.4188,126000.0
2012-09-05 10:20:00,43.93,44.04,43.9,43.99,115800.0,31.4116,31.4903,31.3902,31.4545,115800.0
2012-09-05 10:30:00,44.01,44.1,43.93,43.98,172300.0,31.4688,31.5332,31.4116,31.4474,172300.0
2012-09-05 10:40:00,43.98,43.99,43.89,43.9,234100.0,31.4474,31.4545,31.383,31.3902,234100.0
2012-09-05 10:50:00,43.91,43.92,43.79,43.81,66500.0,31.3973,31.4045,31.3115,31.3258,66500.0
2012-09-05 11:00:00,43.79,43.87,43.7,43.8,68000.0,31.3115,31.3687,31.2472,31.3187,68000.0
2012-09-05 11:10:00,43.79,43.9,43.77,43.88,38700.0,31.3115,31.3902,31.2972,31.3759,38700.0
2012-09-05 11:20:00,43.89,43.98,43.88,43.98,36500.0,31.383,31.4474,31.3759,31.4474,36500.0
2012-09-05 11:30:00,43.98,44.07,43.96,44.06,28900.0,31.4474,31.5117,31.4331,31.5046,28900.0
2012-09-05 11:40:00,44.05,44.07,43.95,43.97,51500.0,31.4974,31.5117,31.4259,31.4402,51500.0
2012-09-05 11:50:00,43.98,44.03,43.96,44.0,32300.0,31.4474,31.4831,31.4331,31.4617,32300.0
2012-09-05 12:00:00,44.0,44.08,43.98,44.08,46000.0,31.4617,31.5189,31.4474,31.5189,46000.0
2012-09-05 12:10:00,44.07,44.09,44.03,44.04,13500.0,31.5117,31.526,31.4831,31.4903,13500.0
2012-09-05 12:20:00,44.04,44.08,44.03,44.07,59000.0,31.4903,31.5189,31.4831,31.5117,59000.0
2012-09-05 12:30:00,44.07,44.08,44.02,44.04,14600.0,31.5117,31.5189,31.476,31.4903,14600.0
2012-09-05 12:40:00,44.04,44.09,44.02,44.04,12500.0,31.4903,31.526,31.476,31.4903,12500.0
2012-09-05 12:50:00,44.04,44.05,44.0,44.0,53300.0,31.4903,31.4974,31.4617,31.4617,53300.0
2012-09-05 13:00:00,44.01,44.02,43.99,44.0,59300.0,31.4688,31.476,31.4545,31.4617,59300.0
2012-09-05 13:10:00,44.01,44.03,44.0,44.01,22400.0,31.4688,31.4831,31.4617,31.4688,22400.0
2012-09-05 13:20:00,44.01,44.02,43.99,44.0,38000.0,31.4688,31.476,31.4545,31.4617,38000.0
2012-09-05 13:30:00,44.0,44.01,43.83,43.84,74700.0,31.4617,31.4688,31.3401,31.3473,74700.0
2012-09-05 13:40:00,43.83,43.84,43.72,43.77,29300.0,31.3401,31.3473,31.2615,31.2972,29300.0
2012-09-05 13:50:00,43.77,43.88,43.76,43.85,24800.0,31.2972,31.3759,31.2901,31.3544,24800.0
2012-09-05 14:00:00,43.85,43.89,43.83,43.87,30300.0,31.3544,31.383,31.3401,31.3687,30300.0
2012-09-05 14:10:00,43.87,43.88,43.82,43.83,18300.0,31.3687,31.3759,31.333,31.3401,18300.0
2012-09-05 14:20:00,43.82,43.91,43.8,43.9,30900.0,31.333,31.3973,31.3187,31.3902,30900.0
2012-09-05 14:30:00,43.89,43.99,43.88,43.96,53900.0,31.383,31.4545,31.3759,31.4331,53900.0
2012-09-05 14:40:00,43.97,44.0,43.95,43.96,59200.0,31.4402,31.4617,31.4259,31.4331,59200.0
2012-09-05 14:50:00,43.95,43.99,43.95,43.98,38900.0,31.4259,31.4545,31.4259,31.4474,38900.0
2012-09-05 15:00:00,43.98,43.99,43.93,43.97,62500.0,31.4474,31.4545,31.4116,31.4402,62500.0
2012-09-05 15:10:00,43.97,43.98,43.91,43.95,53800.0,31.4402,31.4474,31.3973,31.4259,53800.0
2012-09-05 15:20:00,43.96,44.0,43.95,43.96,61300.0,31.4331,31.4617,31.4259,31.4331,61300.0
2012-09-05 15:30:00,43.95,44.0,43.91,43.94,79400.0,31.4259,31.4617,31.3973,31.4188,79400.0
2012-09-05 15:40:00,43.95,43.97,43.91,43.95,84100.0,31.4259,31.4402,31.3973,31.4259,84100.0
2012-09-05 15:50:00,43.94,43.98,43.92,43.97,169200.0,31.4188,31.4474,31.4045,31.4402,169200.0
2012-09-06 09:30:00,44.43,45.04,44.41,44.99,114700.0,31.7691,32.2053,31.7548,32.1696,114700.0
2012-09-06 09:40:00,44.99,45.0,44.49,44.5,160300.0,32.1696,32.1767,31.812,31.8192,160300.0
2012-09-06 09:50:00,44.51,44.62,44.45,44.5,165100.0,31.8263,31.905,31.7834,31.8192,165100.0
2012-09-06 10:00:00,44.51,44.94,44.51,44.92,117600.0,31.8263,32.1338,31.8263,32.1195,117600.0
2012-09-06 10:10:00,44.91,44.99,44.88,44.91,81100.0,32.1124,32.1696,32.0909,32.1124,81100.0
2012-09-06 10:20:00,44.92,44.97,44.87,44.97,37200.0,32.1195,32.1553,32.0838,32.1553,37200.0
2012-09-06 10:30:00,44.97,45.13,44.97,45.1,84000.0,32.1553,32.2697,32.1553,32.2482,84000.0
2012-09-06 10:40:00,45.1,45.27,45.05,45.27,53200.0,32.2482,32.3698,32.2125,32.3698,53200.0
2012-09-06 10:50:00,45.27,45.46,45.25,45.4,110100.0,32.3698,32.5056,32.3555,32.4627,110100.0
2012-09-06 11:00:00,45.41,45.42,45.35,45.39,106400.0,32.4699,32.477,32.427,32.4556,106400.0
2012-09-06 11:10:00,45.39,45.51,45.37,45.42,104300.0,32.4556,32.5414,32.4413,32.477,104300.0
2012-09-06 11:20:00,45.42,45.48,45.38,45.42,58500.0,32.477,32.5199,32.4484,32.477,58500.0
2012-09-06 11:30:00,45.41,45.5,45.4,45.48,55200.0,32.4699,32.5342,32.4627,32.5199,55200.0
2012-09-06 11:40:00,45.49,45.49,45.31,45.36,79800.0,32.5271,32.5271,32.3984,32.4341,79800.0
2012-09-06 11:50:00,45.37,45.56,45.37,45.48,109800.0,32.4413,32.5771,32.4413,32.5199,109800.0
2012-09-06 12:00:00,45.48,45.52,45.46,45.46,41700.0,32.5199,32.5485,32.5056,32.5056,41700.0
2012-09-06 12:10:00,45.45,45.51,45.45,45.48,47300.0,32.4985,32.5414,32.4985,32.5199,47300.0
2012-09-06 12:20:00,45.48,45.49,45.4,45.43,110400.0,32.5199,32.5271,32.4627,32.4842,110400.0
2012-09-06 12:30:00,45.42,45.45,45.4,45.45,54700.0,32.477,32.4985,32.4627,32.4985,54700.0
2012-09-06 12:40:00,45.44,45.45,45.4,45.4,31600.0,32.4913,32.4985,32.4627,32.4627,31600.0
2012-09-06 12:50:00,45.41,45.49,45.38,45.48,72700.0,32.4699,32.5271,32.4484,32.5199,72700.0
2012-09-06 13:00:00,45.48,45.55,45.45,45.51,120500.0,32.5199,32.57,32.4985,32.5414,120500.0
2012-09-06 13:10:00,45.51,45.62,45.5,45.58,99600.0,32.5414,32.62,32.5342,32.5914,99600.0
2012-09-06 13:20:00,45.58,45.64,45.57,45.63,90500.0,32.5914,32.6343,32.5843,32.6272,90500.0
2012-09-06 13:30:00,45.63,45.72,45.63,45.72,141000.0,32.6272,32.6915,32.6272,32.6915,141000.0
2012-09-06 13:40:00,45.72,45.83,45.72,45.8,149200.0,32.6915,32.7702,32.6915,32.7487,149200.0
2012-09-06 13:50:00,45.8,45.86,45.77,45.84,77200.0,32.7487,32.7916,32.7273,32.7773,77200.0
2012-09-06 14:00:00,45.84,46.02,45.84,46.01,262200.0,32.7773,32.9061,32.7773,32.8989,262200.0
2012-09-06 14:10:00,46.02,46.58,46.01,46.51,493200.0,32.9061,33.3065,32.8989,33.2564,493200.0
2012-09-06 14:20:00,46.51,46.6,46.35,46.35,257800.0,33.2564,33.3208,33.142,33.142,257800.0
2012-09-06 14:30:00,46.35,46.36,46.03,46.09,128600.0,33.142,33.1492,32.9132,32.9561,128600.0
2012-09-06 14:40:00,46.09,46.1,45.99,46.06,96700.0,32.9561,32.9633,32.8846,32.9347,96700.0
2012-09-06 14:50:00,46.04,46.25,46.02,46.15,136300.0,32.9204,33.0705,32.9061,32.999,136300.0
2012-09-06 15:00:00,46.13,46.16,46.08,46.09,180700.0,32.9847,33.0062,32.949,32.9561,180700.0
2012-09-06 15:10:00,46.1,46.12,45.81,45.87,210300.0,32.9633,32.9776,32.7559,32.7988,210300.0
2012-09-06 15:20:00,45.87,46.0,45.87,45.98,118400.0,32.7988,32.8918,32.7988,32.8775,118400.0
2012-09-06 15:30:00,45.98,46.14,45.98,46.07,228700.0,32.8775,32.9919,32.8775,32.9418,228700.0
2012-09-06 15:40:00,46.07,46.11,45.98,45.98,236400.0,32.9418,32.9704,32.8775,32.8775,236400.0
2012-09-06 15:50:00,45.98,46.12,45.98,46.08,369500.0,32.8775,32.9776,32.8775,32.949,369500.0
2012-09-07 09:30:00,47.1,48.09,46.88,47.97,754400.0,33.6783,34.3862,33.521,34.3004,754400.0
2012-09-07 09:40:00,47.94,48.15,47.7,47.83,360100.0,34.2789,34.4291,34.1073,34.2003,360100.0
2012-09-07 09:50:00,47.82,47.83,47.36,47.51,252900.0,34.1931,34.2003,33.8642,33.9715,252900.0
2012-09-07 10:00:00,47.54,47.67,47.48,47.6,269800.0,33.9929,34.0859,33.95,34.0358,269800.0
2012-09-07 10:10:00,47.59,47.77,47.54,47.77,292800.0,34.0287,34.1574,33.9929,34.1574,292800.0
2012-09-07 10:20:00,47.76,47.85,47.58,47.7,304500.0,34.1502,34.2146,34.0215,34.1073,304500.0
2012-09-07 10:30:00,47.72,47.78,47.61,47.73,167800.0,34.1216,34.1645,34.043,34.1288,167800.0
2012-09-07 10:40:00,47.74,47.8,47.7,47.8,150800.0,34.1359,34.1788,34.1073,34.1788,150800.0
2012-09-07 10:50:00,47.8,47.94,47.8,47.89,233300.0,34.1788,34.2789,34.1788,34.2432,233300.0
2012-09-07 11:00:00,47.9,47.99,47.8,47.93,228500.0,34.2503,34.3147,34.1788,34.2718,228500.0
2012-09-07 11:10:00,47.93,47.95,47.64,47.64,101700.0,34.2718,34.2861,34.0644,34.0644,101700.0
2012-09-07 11:20:00,47.65,47.87,47.64,47.83,97400.0,34.0716,34.2289,34.0644,34.2003,97400.0
2012-09-07 11:30:00,47.84,47.9,47.77,47.79,169000.0,34.2074,34.2503,34.1574,34.1717,169000.0
2012-09-07 11:40:00,47.77,47.86,47.75,47.78,113000.0,34.1574,34.2217,34.1431,34.1645,113000.0
2012-09-07 11:50:00,47.77,47.84,47.73,47.77,109900.0,34.1574,34.2074,34.1288,34.1574,109900.0
2012-09-07 12:00:00,47.78,47.8,47.72,47.79,77000.0,34.1645,34.1788,34.1216,34.1717,77000.0
2012-09-07 12:10:00,47.8,47.82,47.77,47.8,62900.0,34.1788,34.1931,34.1574,34.1788,62900.0
2012-09-07 12:20:00,47.79,47.82,47.66,47.66,65700.0,34.1717,34.1931,34.0787,34.0787,65700.0
2012-09-07 12:30:00,47.67,47.7,47.64,47.67,84400.0,34.0859,34.1073,34.0644,34.0859,84400.0
2012-09-07 12:40:00,47.67,47.73,47.62,47.69,74300.0,34.0859,34.1288,34.0501,34.1002,74300.0
2012-09-07 12:50:00,47.69,47.77,47.64,47.77,99900.0,34.1002,34.1574,34.0644,34.1574,99900.0
2012-09-07 13:00:00,47.77,47.8,47.68,47.76,80000.0,34.1574,34.1788,34.093,34.1502,80000.0
2012-09-07 13:10:00,47.76,47.78,47.68,47.71,64000.0,34.1502,34.1645,34.093,34.1145,64000.0
2012-09-07 13:20:00,47.7,47.71,47.63,47.69,52700.0,34.1073,34.1145,34.0573,34.1002,52700.0
2012-09-07 13:30:00,47.7,47.7,47.51,47.52,67400.0,34.1073,34.1073,33.9715,33.9786,67400.0
2012-09-07 13:40:00,47.51,47.54,47.48,47.52,48100.0,33.9715,33.9929,33.95,33.9786,48100.0
2012-09-07 13:50:00,47.51,47.69,47.5,47.67,95900.0,33.9715,34.1002,33.9643,34.0859,95900.0
2012-09-07 14:00:00,47.66,47.81,47.6,47.78,175900.0,34.0787,34.186,34.0358,34.1645,175900.0
2012-09-07 14:10:00,47.79,47.81,47.7,47.72,69800.0,34.1717,34.186,34.1073,34.1216,69800.0
2012-09-07 14:20:00,47.71,47.71,47.59,47.61,81200.0,34.1145,34.1145,34.0287,34.043,81200.0
2012-09-07 14:30:00,47.61,47.68,47.58,47.59,51400.0,34.043,34.093,34.0215,34.0287,51400.0
2012-09-07 14:40:00,47.58,47.59,47.47,47.49,107800.0,34.0215,34.0287,33.9429,33.9572,107800.0
2012-09-07 14:50:00,47.49,47.5,47.41,47.41,60800.0,33.9572,33.9643,33.9,33.9,60800.0
2012-09-07 15:00:00,47.42,47.48,47.39,47.46,136900.0,33.9071,33.95,33.8857,33.9357,136900.0
2012-09-07 15:10:00,47.47,47.49,47.38,47.39,123500.0,33.9429,33.9572,33.8785,33.8857,123500.0
2012-09-07 15:20:00,47.39,47.4,47.35,47.37,125700.0,33.8857,33.8928,33.8571,33.8714,125700.0
2012-09-07 15:30:00,47.37,47.41,47.34,47.34,209300.0,33.8714,33.9,33.8499,33.8499,209300.0
2012-09-07 15:40:00,47.34,47.39,47.3,47.38,194600.0,33.8499,33.8857,33.8213,33.8785,194600.0
2012-09-07 15:50:00,47.38,47.44,47.35,47.44,337900.0,33.8785,33.9214,33.8571,33.9214,337900.0
2012-09-10 09:30:00,47.19,47.43,46.98,46.99,140900.0,33.7427,33.9143,33.5925,33.5996,140900.0
2012-09-10 09:40:00,46.99,47.08,46.92,46.99,139700.0,33.5996,33.664,33.5496,33.5996,139700.0
2012-09-10 09:50:00,46.98,47.39,46.95,47.23,131800.0,33.5925,33.8857,33.571,33.7713,131800.0
2012-09-10 10:00:00,47.23,47.23,47.0,47.06,85600.0,33.7713,33.7713,33.6068,33.6497,85600.0
2012-09-10 10:10:00,47.07,47.34,47.04,47.32,196200.0,33.6568,33.8499,33.6354,33.8356,196200.0
2012-09-10 10:20:00,47.32,47.41,47.31,47.33,134100.0,33.8356,33.9,33.8285,33.8428,134100.0
2012-09-10 10:30:00,47.32,47.36,47.23,47.28,70000.0,33.8356,33.8642,33.7713,33.807,70000.0
2012-09-10 10:40:00,47.28,47.33,47.23,47.26,60200.0,33.807,33.8428,33.7713,33.7927,60200.0
2012-09-10 10:50:00,47.26,47.3,47.21,47.21,89200.0,33.7927,33.8213,33.757,33.757,89200.0
2012-09-10 11:00:00,47.21,47.27,47.2,47.27,59000.0,33.757,33.7999,33.7498,33.7999,59000.0
2012-09-10 11:10:00,47.26,47.32,47.2,47.25,118100.0,33.7927,33.8356,33.7498,33.7856,118100.0
2012-09-10 11:20:00,47.26,47.33,47.21,47.29,68600.0,33.7927,33.8428,33.757,33.8142,68600.0
2012-09-10 11:30:00,47.3,47.36,47.29,47.33,43300.0,33.8213,33.8642,33.8142,33.8428,43300.0
2012-09-10 11:40:00,47.33,47.34,47.23,47.28,44800.0,33.8428,33.8499,33.7713,33.807,44800.0
2012-09-10 11:50:00,47.28,47.28,47.2,47.25,34100.0,33.807,33.807,33.7498,33.7856,34100.0
2012-09-10 12:00:00,47.24,47.37,47.24,47.32,46000.0,33.7784,33.8714,33.7784,33.8356,46000.0
2012-09-10 12:10:00,47.32,47.36,47.28,47.29,35400.0,33.8356,33.8642,33.807,33.8142,35400.0
2012-09-10 12:20:00,47.29,47.33,47.27,47.3,64300.0,33.8142,33.8428,33.7999,33.8213,64300.0
2012-09-10 12:30:00,47.31,47.4,47.29,47.36,48400.0,33.8285,33.8928,33.8142,33.8642,48400.0
2012-09-10 12:40:00,47.37,47.45,47.36,47.43,94400.0,33.8714,33.9286,33.8642,33.9143,94400.0
2012-09-10 12:50:00,47.43,47.43,47.4,47.41,22500.0,33.9143,33.9143,33.8928,33.9,22500.0
2012-09-10 13:00:00,47.41,47.42,47.37,47.39,99300.0,33.9,33.9071,33.8714,33.8857,99300.0
2012-09-10 13:10:00,47.39,47.43,47.38,47.41,36600.0,33.8857,33.9143,33.8785,33.9,36600.0
2012-09-10 13:20:00,47.4,47.41,47.34,47.39,50800.0,33.8928,33.9,33.8499,33.8857,50800.0
2012-09-10 13:30:00,47.38,47.43,47.37,47.37,39500.0,33.8785,33.9143,33.8714,33.8714,39500.0
2012-09-10 13:40:00,47.37,47.38,47.29,47.3,40500.0,33.8714,33.8785,33.8142,33.8213,40500.0
2012-09-10 13:50:00,47.3,47.36,47.25,47.26,33800.0,33.8213,33.8642,33.7856,33.7927,33800.0
2012-09-10 14:00:00,47.26,47.31,47.25,47.25,68700.0,33.7927,33.8285,33.7856,33.7856,68700.0
2012-09-10 14:10:00,47.25,47.26,47.23,47.25,39400.0,33.7856,33.7927,33.7713,33.7856,39400.0
2012-09-10 14:20:00,47.25,47.32,47.25,47.3,31200.0,33.7856,33.8356,33.7856,33.8213,31200.0
2012-09-10 14:30:00,47.31,47.34,47.3,47.31,43900.0,33.8285,33.8499,33.8213,33.8285,43900.0
2012-09-10 14:40:00,47.3,47.33,47.25,47.32,55200.0,33.8213,33.8428,33.7856,33.8356,55200.0
2012-09-10 14:50:00,47.32,47.39,47.25,47.33,76400.0,33.8356,33.8857,33.7856,33.8428,76400.0
2012-09-10 15:00:00,47.34,47.4,47.27,47.31,135500.0,33.8499,33.8928,33.7999,33.8285,135500.0
2012-09-10 15:10:00,47.3,47.32,47.2,47.22,85700.0,33.8213,33.8356,33.7498,33.7641,85700.0
2012-09-10 15:20:00,47.21,47.26,47.16,47.21,94400.0,33.757,33.7927,33.7212,33.757,94400.0
2012-09-10 15:30:00,47.21,47.22,47.12,47.13,81500.0,33.757,33.7641,33.6926,33.6997,81500.0
2012-09-10 15:40:00,47.12,47.13,47.03,47.08,112000.0,33.6926,33.6997,33.6282,33.664,112000.0
2012-09-10 15:50:00,47.08,47.1,47.04,47.08,179200.0,33.664,33.6783,33.6354,33.664,179200.0
2012-09-11 09:30:00,47.1,47.34,46.91,47.14,137700.0,33.6783,33.8499,33.5424,33.7069,137700.0
2012-09-11 09:40:00,47.16,47.19,46.96,47.13,85200.0,33.7212,33.7427,33.5782,33.6997,85200.0
2012-09-11 09:50:00,47.12,47.32,47.11,47.16,83900.0,33.6926,33.8356,33.6854,33.7212,83900.0
2012-09-11 10:00:00,47.17,47.2,46.84,46.84,123900.0,33.7283,33.7498,33.4924,33.4924,123900.0
2012-09-11 10:10:00,46.85,47.01,46.8,47.0,147900.0,33.4995,33.6139,33.4638,33.6068,147900.0
2012-09-11 10:20:00,47.0,47.21,46.99,47.12,87900.0,33.6068,33.757,33.5996,33.6926,87900.0
2012-09-11 10:30:00,47.11,47.24,47.09,47.15,80500.0,33.6854,33.7784,33.6711,33.714,80500.0
2012-09-11 10:40:00,47.15,47.24,47.15,47.21,65000.0,33.714,33.7784,33.714,33.757,65000.0
2012-09-11 10:50:00,47.22,47.33,47.22,47.3,95100.0,33.7641,33.8428,33.7641,33.8213,95100.0
2012-09-11 11:00:00,47.3,47.47,47.3,47.46,52600.0,33.8213,33.9429,33.8213,33.9357,52600.0
2012-09-11 11:10:00,47.46,47.5,47.46,47.5,46100.0,33.9357,33.9643,33.9357,33.9643,46100.0
2012-09-11 11:20:00,47.5,47.62,47.49,47.61,49900.0,33.9643,34.0501,33.9572,34.043,49900.0
2012-09-11 11:30:00,47.62,47.65,47.54,47.6,33500.0,34.0501,34.0716,33.9929,34.0358,33500.0
2012-09-11 11:40:00,47.58,47.61,47.49,47.53,54000.0,34.0215,34.043,33.9572,33.9858,54000.0
2012-09-11 11:50:00,47.54,47.65,47.53,47.64,88400.0,33.9929,34.0716,33.9858,34.0644,88400.0
2012-09-11 12:00:00,47.63,47.69,47.6,47.69,83000.0,34.0573,34.1002,34.0358,34.1002,83000.0
2012-09-11 12:10:00,47.68,47.68,47.56,47.62,62800.0,34.093,34.093,34.0072,34.0501,62800.0
2012-09-11 12:20:00,47.62,47.73,47.62,47.64,48300.0,34.0501,34.1288,34.0501,34.0644,48300.0
2012-09-11 12:30:00,47.64,47.72,47.63,47.68,106800.0,34.0644,34.1216,34.0573,34.093,106800.0
2012-09-11 12:40:00,47.67,47.79,47.67,47.74,66700.0,34.0859,34.1717,34.0859,34.1359,66700.0
2012-09-11 12:50:00,47.74,47.79,47.71,47.73,102800.0,34.1359,34.1717,34.1145,34.1288,102800.0
2012-09-11 13:00:00,47.72,47.76,47.65,47.67,77000.0,34.1216,34.1502,34.0716,34.0859,77000.0
2012-09-11 13:10:00,47.66,47.74,47.62,47.74,47800.0,34.0787,34.1359,34.0501,34.1359,47800.0
2012-09-11 13:20:00,47.74,47.77,47.68,47.7,55800.0,34.1359,34.1574,34.093,34.1073,55800.0
2012-09-11 13:30:00,47.7,47.77,47.65,47.77,41100.0,34.1073,34.1574,34.0716,34.1574,41100.0
2012-09-11 13:40:00,47.77,47.86,47.76,47.79,54100.0,34.1574,34.2217,34.1502,34.1717,54100.0
2012-09-11 13:50:00,47.8,47.8,47.67,47.7,61900.0,34.1788,34.1788,34.0859,34.1073,61900.0
2012-09-11 14:00:00,47.69,47.73,47.63,47.64,54100.0,34.1002,34.1288,34.0573,34.0644,54100.0
2012-09-11 14:10:00,47.64,47.76,47.63,47.75,41800.0,34.0644,34.1502,34.0573,34.1431,41800.0
2012-09-11 14:20:00,47.75,47.84,47.75,47.79,58600.0,34.1431,34.2074,34.1431,34.1717,58600.0
2012-09-11 14:30:00,47.79,47.79,47.66,47.69,48000.0,34.1717,34.1717,34.0787,34.1002,48000.0
2012-09-11 14:40:00,47.68,47.71,47.63,47.63,45800.0,34.093,34.1145,34.0573,34.0573,45800.0
2012-09-11 14:50:00,47.62,47.67,47.6,47.65,80400.0,34.0501,34.0859,34.0358,34.0716,80400.0
2012-09-11 15:00:00,47.66,47.7,47.6,47.62,78800.0,34.0787,34.1073,34.0358,34.0501,78800.0
2012-09-11 15:10:00,47.61,47.67,47.58,47.64,97900.0,34.043,34.0859,34.0215,34.0644,97900.0
2012-09-11 15:20:00,47.63,47.63,47.55,47.6,85900.0,34.0573,34.0573,34.0001,34.0358,85900.0
2012-09-11 15:30:00,47.6,47.67,47.51,47.54,75900.0,34.0358,34.0859,33.9715,33.9929,75900.0
2012-09-11 15:40:00,47.54,47.67,47.53,47.64,79000.0,33.9929,34.0859,33.9858,34.0644,79000.0
2012-09-11 15:50:00,47.63,47.66,47.61,47.62,128500.0,34.0573,34.0787,34.043,34.0501,128500.0
2012-09-12 09:30:00,47.67,47.96,47.38,47.95,124300.0,34.0859,34.2932,33.8785,34.2861,124300.0
2012-09-12 09:40:00,47.93,47.94,47.66,47.83,106400.0,34.2718,34.2789,34.0787,34.2003,106400.0
2012-09-12 09:50:00,47.81,47.81,47.41,47.42,87800.0,34.186,34.186,33.9,33.9071,87800.0
2012-09-12 10:00:00,47.42,47.57,47.4,47.57,61500.0,33.9071,34.0144,33.8928,34.0144,61500.0
2012-09-12 10:10:00,47.55,47.66,47.51,47.66,69300.0,34.0001,34.0787,33.9715,34.0787,69300.0
2012-09-12 10:20:00,47.65,47.72,47.59,47.59,169400.0,34.0716,34.1216,34.0287,34.0287,169400.0
2012-09-12 10:30:00,47.59,47.68,47.57,47.66,100100.0,34.0287,34.093,34.0144,34.0787,100100.0
2012-09-12 10:40:00,47.66,47.66,47.5,47.51,119400.0,34.0787,34.0787,33.9643,33.9715,119400.0
2012-09-12 10:50:00,47.53,47.66,47.5,47.53,60900.0,33.9858,34.0787,33.9643,33.9858,60900.0
2012-09-12 11:00:00,47.53,47.6,47.52,47.58,64300.0,33.9858,34.0358,33.9786,34.0215,64300.0
2012-09-12 11:10:00,47.58,47.59,47.5,47.53,38000.0,34.0215,34.0287,33.9643,33.9858,38000.0
2012-09-12 11:20:00,47.55,47.65,47.5,47.51,90000.0,34.0001,34.0716,33.9643,33.9715,90000.0
2012-09-12 11:30:00,47.52,47.59,47.52,47.53,31400.0,33.9786,34.0287,33.9786,33.9858,31400.0
2012-09-12 11:40:00,47.54,47.55,47.5,47.5,50800.0,33.9929,34.0001,33.9643,33.9643,50800.0
2012-09-12 11:50:00,47.5,47.53,47.47,47.48,47100.0,33.9643,33.9858,33.9429,33.95,47100.0
2012-09-12 12:00:00,47.48,47.48,47.4,47.4,44300.0,33.95,33.95,33.8928,33.8928,44300.0
2012-09-12 12:10:00,47.41,47.47,47.4,47.46,40100.0,33.9,33.9429,33.8928,33.9357,40100.0
2012-09-12 12:20:00,47.46,47.5,47.45,47.48,82300.0,33.9357,33.9643,33.9286,33.95,82300.0
2012-09-12 12:30:00,47.49,47.55,47.46,47.54,75600.0,33.9572,34.0001,33.9357,33.9929,75600.0
2012-09-12 12:40:00,47.52,47.53,47.44,47.52,59600.0,33.9786,33.9858,33.9214,33.9786,59600.0
2012-09-12 12:50:00,47.51,47.57,47.51,47.54,45800.0,33.9715,34.0144,33.9715,33.9929,45800.0
2012-09-12 13:00:00,47.56,47.65,47.55,47.65,59100.0,34.0072,34.0716,34.0001,34.0716,59100.0
2012-09-12 13:10:00,47.64,47.68,47.54,47.56,63400.0,34.0644,34.093,33.9929,34.0072,63400.0
2012-09-12 13:20:00,47.55,47.64,47.53,47.54,53500.0,34.0001,34.0644,33.9858,33.9929,53500.0
2012-09-12 13:30:00,47.55,47.58,47.53,47.56,21900.0,34.0001,34.0215,33.9858,34.0072,21900.0
2012-09-12 13:40:00,47.56,47.59,47.51,47.58,47000.0,34.0072,34.0287,33.9715,34.0215,47000.0
2012-09-12 13:50:00,47.59,47.61,47.54,47.57,58600.0,34.0287,34.043,33.9929,34.0144,58600.0
2012-09-12 14:00:00,47.58,47.63,47.58,47.62,26300.0,34.0215,34.0573,34.0215,34.0501,26300.0
2012-09-12 14:10:00,47.63,47.64,47.5,47.51,54400.0,34.0573,34.0644,33.9643,33.9715,54400.0
2012-09-12 14:20:00,47.51,47.67,47.5,47.63,45100.0,33.9715,34.0859,33.9643,34.0573,45100.0
2012-09-12 14:30:00,47.63,47.68,47.56,47.59,32400.0,34.0573,34.093,34.0072,34.0287,32400.0
2012-09-12 14:40:00,47.59,47.63,47.53,47.6,60700.0,34.0287,34.0573,33.9858,34.0358,60700.0
2012-09-12 14:50:00,47.6,47.67,47.6,47.62,47000.0,34.0358,34.0859,34.0358,34.0501,47000.0
2012-09-12 15:00:00,47.62,47.62,47.5,47.52,88600.0,34.0501,34.0501,33.9643,33.9786,88600.0
2012-09-12 15:10:00,47.52,47.6,47.52,47.59,55800.0,33.9786,34.0358,33.9786,34.0287,55800.0
2012-09-12 15:20:00,47.58,47.61,47.55,47.59,43800.0,34.0215,34.043,34.0001,34.0287,43800.0
2012-09-12 15:30:00,47.61,47.66,47.58,47.64,122300.0,34.043,34.0787,34.0215,34.0644,122300.0
2012-09-12 15:40:00,47.64,47.66,47.51,47.59,146500.0,34.0644,34.0787,33.9715,34.0287,146500.0
2012-09-12 15:50:00,47.58,47.67,47.57,47.65,140900.0,34.0215,34.0859,34.0144,34.0716,140900.0
2012-09-13 09:30:00,47.72,47.72,47.28,47.34,83800.0,34.1216,34.1216,33.807,33.8499,83800.0
2012-09-13 09:40:00,47.34,47.38,47.14,47.19,61700.0,33.8499,33.8785,33.7069,33.7427,61700.0
2012-09-13 09:50:00,47.19,47.31,47.15,47.22,53100.0,33.7427,33.8285,33.714,33.7641,53100.0
2012-09-13 10:00:00,47.21,47.22,47.03,47.03,99700.0,33.757,33.7641,33.6282,33.6282,99700.0
2012-09-13 10:10:00,47.03,47.07,46.9,46.91,72300.0,33.6282,33.6568,33.5353,33.5424,72300.0
2012-09-13 10:20:00,46.91,46.93,46.8,46.8,109000.0,33.5424,33.5567,33.4638,33.4638,109000.0
2012-09-13 10:30:00,46.79,47.05,46.79,47.02,88100.0,33.4566,33.6425,33.4566,33.6211,88100.0
2012-09-13 10:40:00,47.03,47.09,47.02,47.05,46100.0,33.6282,33.6711,33.6211,33.6425,46100.0
2012-09-13 10:50:00,47.05,47.13,47.02,47.11,124600.0,33.6425,33.6997,33.6211,33.6854,124600.0
2012-09-13 11:00:00,47.11,47.31,47.11,47.3,71600.0,33.6854,33.8285,33.6854,33.8213,71600.0
2012-09-13 11:10:00,47.29,47.38,47.28,47.29,58300.0,33.8142,33.8785,33.807,33.8142,58300.0
2012-09-13 11:20:00,47.3,47.3,47.16,47.16,49500.0,33.8213,33.8213,33.7212,33.7212,49500.0
2012-09-13 11:30:00,47.17,47.18,47.05,47.06,55300.0,33.7283,33.7355,33.6425,33.6497,55300.0
2012-09-13 11:40:00,47.07,47.08,47.01,47.03,74900.0,33.6568,33.664,33.6139,33.6282,74900.0
2012-09-13 11:50:00,47.03,47.1,46.93,46.94,52200.0,33.6282,33.6783,33.5567,33.5639,52200.0
2012-09-13 12:00:00,46.95,47.04,46.94,47.04,33800.0,33.571,33.6354,33.5639,33.6354,33800.0
2012-09-13 12:10:00,47.04,47.08,46.9,46.96,38100.0,33.6354,33.664,33.5353,33.5782,38100.0
2012-09-13 12:20:00,46.97,47.07,46.96,47.05,32200.0,33.5853,33.6568,33.5782,33.6425,32200.0
2012-09-13 12:30:00,47.02,47.55,46.97,47.31,192000.0,33.6211,34.0001,33.5853,33.8285,192000.0
2012-09-13 12:40:00,47.32,47.56,47.28,47.42,115300.0,33.8356,34.0072,33.807,33.9071,115300.0
2012-09-13 12:50:00,47.4,47.48,47.35,47.47,35700.0,33.8928,33.95,33.8571,33.9429,35700.0
2012-09-13 13:00:00,47.48,47.67,47.47,47.47,92900.0,33.95,34.0859,33.9429,33.9429,92900.0
2012-09-13 13:10:00,47.48,47.54,47.34,47.52,104400.0,33.95,33.9929,33.8499,33.9786,104400.0
2012-09-13 13:20:00,47.52,47.73,47.51,47.65,81000.0,33.9786,34.1288,33.9715,34.0716,81000.0
2012-09-13 13:30:00,47.66,47.79,47.64,47.77,56200.0,34.0787,34.1717,34.0644,34.1574,56200.0
2012-09-13 13:40:00,47.76,47.79,47.62,47.78,59800.0,34.1502,34.1717,34.0501,34.1645,59800.0
2012-09-13 13:50:00,47.77,47.81,47.66,47.68,48500.0,34.1574,34.186,34.0787,34.093,48500.0
2012-09-13 14:00:00,47.7,47.82,47.68,47.72,70500.0,34.1073,34.1931,34.093,34.1216,70500.0
2012-09-13 14:10:00,47.72,47.79,47.69,47.73,68900.0,34.1216,34.1717,34.1002,34.1288,68900.0
2012-09-13 14:20:00,47.74,47.93,47.71,47.86,116300.0,34.1359,34.2718,34.1145,34.2217,116300.0
2012-09-13 14:30:00,47.86,47.87,47.69,47.69,62400.0,34.2217,34.2289,34.1002,34.1002,62400.0
2012-09-13 14:40:00,47.69,47.79,47.68,47.72,83600.0,34.1002,34.1717,34.093,34.1216,83600.0
2012-09-13 14:50:00,47.72,47.76,47.7,47.74,70000.0,34.1216,34.1502,34.1073,34.1359,70000.0
2012-09-13 15:00:00,47.74,47.82,47.74,47.78,112300.0,34.1359,34.1931,34.1359,34.1645,112300.0
2012-09-13 15:10:00,47.78,47.8,47.71,47.71,93100.0,34.1645,34.1788,34.1145,34.1145,93100.0
2012-09-13 15:20:00,47.71,47.79,47.67,47.77,128400.0,34.1145,34.1717,34.0859,34.1574,128400.0
2012-09-13 15:30:00,47.77,47.94,47.76,47.92,206700.0,34.1574,34.2789,34.1502,34.2646,206700.0
2012-09-13 15:40:00,47.93,47.95,47.77,47.79,321300.0,34.2718,34.2861,34.1574,34.1717,321300.0
2012-09-13 15:50:00,47.79,47.85,47.74,47.84,376500.0,34.1717,34.2146,34.1359,34.2074,376500.0
2012-09-14 09:30:00,48.06,48.13,47.94,48.03,131100.0,34.3647,34.4148,34.2789,34.3433,131100.0
2012-09-14 09:40:00,48.05,48.1,47.94,47.98,86200.0,34.3576,34.3933,34.2789,34.3075,86200.0
2012-09-14 09:50:00,47.97,48.03,47.74,47.79,121100.0,34.3004,34.3433,34.1359,34.1717,121100.0
2012-09-14 10:00:00,47.77,47.89,47.73,47.88,181300.0,34.1574,34.2432,34.1288,34.236,181300.0
2012-09-14 10:10:00,47.87,48.17,47.83,48.16,204000.0,34.2289,34.4434,34.2003,34.4362,204000.0
2012-09-14 10:20:00,48.16,48.4,48.16,48.3,282200.0,34.4362,34.6078,34.4362,34.5363,282200.0
2012-09-14 10:30:00,48.3,48.31,48.19,48.27,117900.0,34.5363,34.5435,34.4577,34.5149,117900.0
2012-09-14 10:40:00,48.27,48.29,48.02,48.06,79600.0,34.5149,34.5292,34.3361,34.3647,79600.0
2012-09-14 10:50:00,48.05,48.07,47.98,48.02,64500.0,34.3576,34.3719,34.3075,34.3361,64500.0
2012-09-14 11:00:00,48.02,48.08,47.86,47.89,71300.0,34.3361,34.379,34.2217,34.2432,71300.0
2012-09-14 11:10:00,47.88,47.97,47.8,47.85,57600.0,34.236,34.3004,34.1788,34.2146,57600.0
2012-09-14 11:20:00,47.86,47.97,47.85,47.87,67100.0,34.2217,34.3004,34.2146,34.2289,67100.0
2012-09-14 11:30:00,47.87,47.98,47.83,47.9,63400.0,34.2289,34.3075,34.2003,34.2503,63400.0
2012-09-14 11:40:00,47.9,47.99,47.9,47.92,53900.0,34.2503,34.3147,34.2503,34.2646,53900.0
2012-09-14 11:50:00,47.9,47.93,47.77,47.77,54100.0,34.2503,34.2718,34.1574,34.1574,54100.0
2012-09-14 12:00:00,47.79,47.96,47.78,47.95,42800.0,34.1717,34.2932,34.1645,34.2861,42800.0
2012-09-14 12:10:00,47.95,47.99,47.84,47.99,52500.0,34.2861,34.3147,34.2074,34.3147,52500.0
2012-09-14 12:20:00,47.99,48.15,47.99,48.12,109300.0,34.3147,34.4291,34.3147,34.4076,109300.0
2012-09-14 12:30:00,48.12,48.16,48.09,48.14,71000.0,34.4076,34.4362,34.3862,34.4219,71000.0
2012-09-14 12:40:00,48.14,48.18,48.05,48.05,57600.0,34.4219,34.4505,34.3576,34.3576,57600.0
2012-09-14 12:50:00,48.04,48.1,47.98,47.98,65600.0,34.3504,34.3933,34.3075,34.3075,65600.0
2012-09-14 13:00:00,47.99,48.01,47.96,47.96,38700.0,34.3147,34.329,34.2932,34.2932,38700.0
2012-09-14 13:10:00,47.95,48.02,47.87,47.88,47900.0,34.2861,34.3361,34.2289,34.236,47900.0
2012-09-14 13:20:00,47.87,47.91,47.77,47.78,68600.0,34.2289,34.2575,34.1574,34.1645,68600.0
2012-09-14 13:30:00,47.79,47.89,47.78,47.83,51500.0,34.1717,34.2432,34.1645,34.2003,51500.0
2012-09-14 13:40:00,47.83,47.85,47.79,47.81,96200.0,34.2003,34.2146,34.1717,34.186,96200.0
2012-09-14 13:50:00,47.82,47.84,47.75,47.77,96900.0,34.1931,34.2074,34.1431,34.1574,96900.0
2012-09-14 14:00:00,47.78,47.79,47.67,47.68,85900.0,34.1645,34.1717,34.0859,34.093,85900.0
2012-09-14 14:10:00,47.68,47.69,47.54,47.57,98000.0,34.093,34.1002,33.9929,34.0144,98000.0
2012-09-14 14:20:00,47.58,47.6,47.49,47.5,93300.0,34.0215,34.0358,33.9572,33.9643,93300.0
2012-09-14 14:30:00,47.51,47.59,47.45,47.56,94000.0,33.9715,34.0287,33.9286,34.0072,94000.0
2012-09-14 14:40:00,47.57,47.59,47.51,47.52,131600.0,34.0144,34.0287,33.9715,33.9786,131600.0
2012-09-14 14:50:00,47.52,47.57,47.42,47.44,139200.0,33.9786,34.0144,33.9071,33.9214,139200.0
2012-09-14 15:00:00,47.44,47.45,47.2,47.27,205900.0,33.9214,33.9286,33.7498,33.7999,205900.0
2012-09-14 15:10:00,47.26,47.37,47.16,47.33,180400.0,33.7927,33.8714,33.7212,33.8428,180400.0
2012-09-14 15:20:00,47.32,47.37,47.11,47.11,408500.0,33.8356,33.8714,33.6854,33.6854,408500.0
2012-09-14 15:30:00,47.12,47.21,46.97,47.21,365800.0,33.6926,33.757,33.5853,33.757,365800.0
2012-09-14 15:40:00,47.21,47.34,47.07,47.08,454500.0,33.757,33.8499,33.6568,33.664,454500.0
2012-09-14 15:50:00,47.08,47.24,47.05,47.23,568200.0,33.664,33.7784,33.6425,33.7713,568200.0
2012-09-17 09:30:00,47.25,47.41,47.0,47.19,131900.0,33.7856,33.9,33.6068,33.7427,131900.0
2012-09-17 09:40:00,47.2,47.3,46.94,46.94,100000.0,33.7498,33.8213,33.5639,33.5639,100000.0
2012-09-17 09:50:00,46.95,47.24,46.95,47.18,144500.0,33.571,33.7784,33.571,33.7355,144500.0
2012-09-17 10:00:00,47.2,47.27,47.06,47.06,103200.0,33.7498,33.7999,33.6497,33.6497,103200.0
2012-09-17 10:10:00,47.05,47.19,47.05,47.15,52100.0,33.6425,33.7427,33.6425,33.714,52100.0
2012-09-17 10:20:00,47.16,47.21,47.13,47.17,53100.0,33.7212,33.757,33.6997,33.7283,53100.0
2012-09-17 10:30:00,47.18,47.21,47.02,47.05,49700.0,33.7355,33.757,33.6211,33.6425,49700.0
2012-09-17 10:40:00,47.04,47.21,47.03,47.2,55000.0,33.6354,33.757,33.6282,33.7498,55000.0
2012-09-17 10:50:00,47.2,47.2,47.06,47.06,45500.0,33.7498,33.7498,33.6497,33.6497,45500.0
2012-09-17 11:00:00,47.06,47.14,47.03,47.11,78100.0,33.6497,33.7069,33.6282,33.6854,78100.0
2012-09-17 11:10:00,47.11,47.26,47.1,47.21,87000.0,33.6854,33.7927,33.6783,33.757,87000.0
2012-09-17 11:20:00,47.21,47.29,47.21,47.26,29700.0,33.757,33.8142,33.757,33.7927,29700.0
2012-09-17 11:30:00,47.26,47.28,47.22,47.25,67900.0,33.7927,33.807,33.7641,33.7856,67900.0
2012-09-17 11:40:00,47.25,47.28,47.24,47.25,53000.0,33.7856,33.807,33.7784,33.7856,53000.0
2012-09-17 11:50:00,47.26,47.31,47.26,47.28,53200.0,33.7927,33.8285,33.7927,33.807,53200.0
2012-09-17 12:00:00,47.27,47.29,47.25,47.26,71000.0,33.7999,33.8142,33.7856,33.7927,71000.0
2012-09-17 12:10:00,47.27,47.29,47.22,47.25,80400.0,33.7999,33.8142,33.7641,33.7856,80400.0
2012-09-17 12:20:00,47.25,47.31,47.24,47.27,50000.0,33.7856,33.8285,33.7784,33.7999,50000.0
2012-09-17 12:30:00,47.28,47.31,47.26,47.29,44400.0,33.807,33.8285,33.7927,33.8142,44400.0
2012-09-17 12:40:00,47.28,47.31,47.26,47.3,92600.0,33.807,33.8285,33.7927,33.8213,92600.0
2012-09-17 12:50:00,47.3,47.31,47.27,47.29,81500.0,33.8213,33.8285,33.7999,33.8142,81500.0
2012-09-17 13:00:00,47.3,47.32,47.27,47.3,68500.0,33.8213,33.8356,33.7999,33.8213,68500.0
2012-09-17 13:10:00,47.3,47.32,47.28,47.29,39800.0,33.8213,33.8356,33.807,33.8142,39800.0
2012-09-17 13:20:00,47.3,47.33,47.28,47.31,85900.0,33.8213,33.8428,33.807,33.8285,85900.0
2012-09-17 13:30:00,47.31,47.33,47.29,47.33,87500.0,33.8285,33.8428,33.8142,33.8428,87500.0
2012-09-17 13:40:00,47.33,47.34,47.3,47.31,39300.0,33.8428,33.8499,33.8213,33.8285,39300.0
2012-09-17 13:50:00,47.32,47.35,47.29,47.31,64800.0,33.8356,33.8571,33.8142,33.8285,64800.0
2012-09-17 14:00:00,47.31,47.33,47.16,47.23,59500.0,33.8285,33.8428,33.7212,33.7713,59500.0
2012-09-17 14:10:00,47.23,47.27,47.18,47.23,83800.0,33.7713,33.7999,33.7355,33.7713,83800.0
2012-09-17 14:20:00,47.24,47.32,47.2,47.21,80600.0,33.7784,33.8356,33.7498,33.757,80600.0
2012-09-17 14:30:00,47.22,47.22,47.07,47.11,60600.0,33.7641,33.7641,33.6568,33.6854,60600.0
2012-09-17 14:40:00,47.11,47.19,47.06,47.19,80100.0,33.6854,33.7427,33.6497,33.7427,80100.0
2012-09-17 14:50:00,47.18,47.21,47.16,47.2,71000.0,33.7355,33.757,33.7212,33.7498,71000.0
2012-09-17 15:00:00,47.2,47.27,47.19,47.22,71500.0,33.7498,33.7999,33.7427,33.7641,71500.0
2012-09-17 15:10:00,47.21,47.24,47.08,47.09,57000.0,33.757,33.7784,33.664,33.6711,57000.0
2012-09-17 15:20:00,47.09,47.1,47.01,47.03,68200.0,33.6711,33.6783,33.6139,33.6282,68200.0
2012-09-17 15:30:00,47.03,47.14,47.03,47.14,73400.0,33.6282,33.7069,33.6282,33.7069,73400.0
2012-09-17 15:40:00,47.14,47.26,47.11,47.23,98600.0,33.7069,33.7927,33.6854,33.7713,98600.0
2012-09-17 15:50:00,47.22,47.26,47.18,47.25,211700.0,33.7641,33.7927,33.7355,33.7856,211700.0
2012-09-18 09:30:00,47.54,47.58,47.13,47.31,118400.0,33.9929,34.0215,33.6997,33.8285,118400.0
2012-09-18 09:40:00,47.3,47.8,47.23,47.63,219700.0,33.8213,34.1788,33.7713,34.0573,219700.0
2012-09-18 09:50:00,47.62,47.95,47.56,47.85,188400.0,34.0501,34.2861,34.0072,34.2146,188400.0
2012-09-18 10:00:00,47.85,47.87,47.5,47.51,148200.0,34.2146,34.2289,33.9643,33.9715,148200.0
2012-09-18 10:10:00,47.51,47.65,47.51,47.59,109000.0,33.9715,34.0716,33.9715,34.0287,109000.0
2012-09-18 10:20:00,47.59,47.78,47.59,47.73,127600.0,34.0287,34.1645,34.0287,34.1288,127600.0
2012-09-18 10:30:00,47.7,47.96,47.67,47.8,117400.0,34.1073,34.2932,34.0859,34.1788,117400.0
2012-09-18 10:40:00,47.8,47.85,47.61,47.64,72700.0,34.1788,34.2146,34.043,34.0644,72700.0
2012-09-18 10:50:00,47.63,47.91,47.62,47.91,81100.0,34.0573,34.2575,34.0501,34.2575,81100.0
2012-09-18 11:00:00,47.92,47.96,47.74,47.8,105200.0,34.2646,34.2932,34.1359,34.1788,105200.0
2012-09-18 11:10:00,47.8,47.86,47.71,47.81,95500.0,34.1788,34.2217,34.1145,34.186,95500.0
2012-09-18 11:20:00,47.79,47.81,47.72,47.77,33300.0,34.1717,34.186,34.1216,34.1574,33300.0
2012-09-18 11:30:00,47.77,47.79,47.66,47.71,88700.0,34.1574,34.1717,34.0787,34.1145,88700.0
2012-09-18 11:40:00,47.72,47.82,47.66,47.81,143400.0,34.1216,34.1931,34.0787,34.186,143400.0
2012-09-18 11:50:00,47.81,47.81,47.65,47.69,47300.0,34.186,34.186,34.0716,34.1002,47300.0
2012-09-18 12:00:00,47.68,47.71,47.64,47.66,241200.0,34.093,34.1145,34.0644,34.0787,241200.0
2012-09-18 12:10:00,47.66,47.67,47.58,47.61,53600.0,34.0787,34.0859,34.0215,34.043,53600.0
2012-09-18 12:20:00,47.61,47.61,47.51,47.6,91200.0,34.043,34.043,33.9715,34.0358,91200.0
2012-09-18 12:30:00,47.61,47.62,47.5,47.53,152200.0,34.043,34.0501,33.9643,33.9858,152200.0
2012-09-18 12:40:00,47.53,47.69,47.53,47.69,114200.0,33.9858,34.1002,33.9858,34.1002,114200.0
2012-09-18 12:50:00,47.69,47.78,47.66,47.73,52000.0,34.1002,34.1645,34.0787,34.1288,52000.0
2012-09-18 13:00:00,47.72,47.73,47.64,47.73,26500.0,34.1216,34.1288,34.0644,34.1288,26500.0
2012-09-18 13:10:00,47.73,47.75,47.68,47.75,44800.0,34.1288,34.1431,34.093,34.1431,44800.0
2012-09-18 13:20:00,47.74,47.74,47.65,47.69,35700.0,34.1359,34.1359,34.0716,34.1002,35700.0
2012-09-18 13:30:00,47.68,47.74,47.6,47.64,84100.0,34.093,34.1359,34.0358,34.0644,84100.0
2012-09-18 13:40:00,47.65,47.67,47.59,47.62,30600.0,34.0716,34.0859,34.0287,34.0501,30600.0
2012-09-18 13:50:00,47.61,47.63,47.53,47.56,37800.0,34.043,34.0573,33.9858,34.0072,37800.0
2012-09-18 14:00:00,47.55,47.6,47.5,47.58,34300.0,34.0001,34.0358,33.9643,34.0215,34300.0
2012-09-18 14:10:00,47.58,47.64,47.52,47.58,48900.0,34.0215,34.0644,33.9786,34.0215,48900.0
2012-09-18 14:20:00,47.57,47.59,47.49,47.54,55100.0,34.0144,34.0287,33.9572,33.9929,55100.0
2012-09-18 14:30:00,47.55,47.56,47.47,47.48,41200.0,34.0001,34.0072,33.9429,33.95,41200.0
2012-09-18 14:40:00,47.48,47.54,47.47,47.53,58800.0,33.95,33.9929,33.9429,33.9858,58800.0
2012-09-18 14:50:00,47.52,47.56,47.46,47.56,48000.0,33.9786,34.0072,33.9357,34.0072,48000.0
2012-09-18 15:00:00,47.55,47.61,47.54,47.59,50800.0,34.0001,34.043,33.9929,34.0287,50800.0
2012-09-18 15:10:00,47.58,47.65,47.53,47.55,51100.0,34.0215,34.0716,33.9858,34.0001,51100.0
2012-09-18 15:20:00,47.54,47.57,47.47,47.55,51700.0,33.9929,34.0144,33.9429,34.0001,51700.0
2012-09-18 15:30:00,47.55,47.61,47.51,47.55,97700.0,34.0001,34.043,33.9715,34.0001,97700.0
2012-09-18 15:40:00,47.55,47.6,47.48,47.57,127800.0,34.0001,34.0358,33.95,34.0144,127800.0
2012-09-18 15:50:00,47.57,47.68,47.56,47.68,260000.0,34.0144,34.093,34.0072,34.093,260000.0
2012-09-19 09:30:00,47.79,47.89,47.26,47.34,147800.0,34.1717,34.2432,33.7927,33.8499,147800.0
2012-09-19 09:40:00,47.37,47.82,47.31,47.67,88300.0,33.8714,34.1931,33.8285,34.0859,88300.0
2012-09-19 09:50:00,47.66,47.79,47.59,47.74,58800.0,34.0787,34.1717,34.0287,34.1359,58800.0
2012-09-19 10:00:00,47.77,48.15,47.75,47.97,82600.0,34.1574,34.4291,34.1431,34.3004,82600.0
2012-09-19 10:10:00,47.96,47.99,47.85,47.92,52200.0,34.2932,34.3147,34.2146,34.2646,52200.0
2012-09-19 10:20:00,47.92,48.0,47.75,47.77,75400.0,34.2646,34.3218,34.1431,34.1574,75400.0
2012-09-19 10:30:00,47.75,47.79,47.6,47.79,74100.0,34.1431,34.1717,34.0358,34.1717,74100.0
2012-09-19 10:40:00,47.79,47.8,47.65,47.76,49500.0,34.1717,34.1788,34.0716,34.1502,49500.0
2012-09-19 10:50:00,47.78,47.8,47.68,47.71,42000.0,34.1645,34.1788,34.093,34.1145,42000.0
2012-09-19 11:00:00,47.69,47.81,47.66,47.75,34900.0,34.1002,34.186,34.0787,34.1431,34900.0
2012-09-19 11:10:00,47.73,47.85,47.69,47.84,69500.0,34.1288,34.2146,34.1002,34.2074,69500.0
2012-09-19 11:20:00,47.85,48.01,47.85,47.98,158600.0,34.2146,34.329,34.2146,34.3075,158600.0
2012-09-19 11:30:00,47.99,48.12,47.98,48.09,76300.0,34.3147,34.4076,34.3075,34.3862,76300.0
2012-09-19 11:40:00,48.1,48.21,48.1,48.16,51600.0,34.3933,34.472,34.3933,34.4362,51600.0
2012-09-19 11:50:00,48.15,48.24,48.09,48.2,78800.0,34.4291,34.4934,34.3862,34.4648,78800.0
2012-09-19 12:00:00,48.19,48.2,47.97,48.03,82800.0,34.4577,34.4648,34.3004,34.3433,82800.0
2012-09-19 12:10:00,48.02,48.38,48.01,48.38,197200.0,34.3361,34.5935,34.329,34.5935,197200.0
2012-09-19 12:20:00,48.38,48.62,48.26,48.62,249900.0,34.5935,34.7652,34.5077,34.7652,249900.0
2012-09-19 12:30:00,48.62,48.89,48.47,48.88,325900.0,34.7652,34.9582,34.6579,34.9511,325900.0
2012-09-19 12:40:00,48.87,49.18,48.56,48.74,336700.0,34.9439,35.1656,34.7223,34.851,336700.0
2012-09-19 12:50:00,48.72,48.8,48.65,48.77,112000.0,34.8367,34.8939,34.7866,34.8724,112000.0
2012-09-19 13:00:00,48.77,48.88,48.64,48.64,140100.0,34.8724,34.9511,34.7795,34.7795,140100.0
2012-09-19 13:10:00,48.64,48.71,48.58,48.71,116000.0,34.7795,34.8295,34.7366,34.8295,116000.0
2012-09-19 13:20:00,48.7,48.7,48.59,48.65,92600.0,34.8224,34.8224,34.7437,34.7866,92600.0
2012-09-19 13:30:00,48.64,48.66,48.44,48.45,59400.0,34.7795,34.7938,34.6364,34.6436,59400.0
2012-09-19 13:40:00,48.45,48.49,48.41,48.48,44400.0,34.6436,34.6722,34.615,34.665,44400.0
2012-09-19 13:50:00,48.48,48.66,48.48,48.49,62400.0,34.665,34.7938,34.665,34.6722,62400.0
2012-09-19 14:00:00,48.48,48.54,48.44,48.53,49600.0,34.665,34.708,34.6364,34.7008,49600.0
2012-09-19 14:10:00,48.54,48.57,48.49,48.56,54800.0,34.708,34.7294,34.6722,34.7223,54800.0
2012-09-19 14:20:00,48.57,48.84,48.57,48.84,137000.0,34.7294,34.9225,34.7294,34.9225,137000.0
2012-09-19 14:30:00,48.83,48.86,48.64,48.64,102400.0,34.9153,34.9368,34.7795,34.7795,102400.0
2012-09-19 14:40:00,48.64,48.73,48.58,48.72,75000.0,34.7795,34.8438,34.7366,34.8367,75000.0
2012-09-19 14:50:00,48.71,48.71,48.5,48.53,61100.0,34.8295,34.8295,34.6794,34.7008,61100.0
2012-09-19 15:00:00,48.54,48.63,48.48,48.57,152000.0,34.708,34.7723,34.665,34.7294,152000.0
2012-09-19 15:10:00,48.57,48.62,48.54,48.54,82500.0,34.7294,34.7652,34.708,34.708,82500.0
2012-09-19 15:20:00,48.53,48.71,48.51,48.64,222800.0,34.7008,34.8295,34.6865,34.7795,222800.0
2012-09-19 15:30:00,48.64,48.71,48.62,48.71,254700.0,34.7795,34.8295,34.7652,34.8295,254700.0
2012-09-19 15:40:00,48.71,48.73,48.61,48.7,234400.0,34.8295,34.8438,34.758,34.8224,234400.0
2012-09-19 15:50:00,48.71,48.71,48.49,48.53,331400.0,34.8295,34.8295,34.6722,34.7008,331400.0
2012-09-20 09:30:00,48.21,48.21,47.6,47.76,220900.0,34.472,34.472,34.0358,34.1502,220900.0
2012-09-20 09:40:00,47.76,47.88,47.64,47.81,158800.0,34.1502,34.236,34.0644,34.186,158800.0
2012-09-20 09:50:00,47.78,47.81,47.34,47.4,231100.0,34.1645,34.186,33.8499,33.8928,231100.0
2012-09-20 10:00:00,47.4,47.92,47.36,47.89,111900.0,33.8928,34.2646,33.8642,34.2432,111900.0
2012-09-20 10:10:00,47.89,48.05,47.72,47.73,88500.0,34.2432,34.3576,34.1216,34.1288,88500.0
2012-09-20 10:20:00,47.74,47.75,47.57,47.68,109300.0,34.1359,34.1431,34.0144,34.093,109300.0
2012-09-20 10:30:00,47.68,47.69,47.47,47.54,141300.0,34.093,34.1002,33.9429,33.9929,141300.0
2012-09-20 10:40:00,47.53,47.68,47.43,47.62,165700.0,33.9858,34.093,33.9143,34.0501,165700.0
2012-09-20 10:50:00,47.62,47.62,47.46,47.48,126100.0,34.0501,34.0501,33.9357,33.95,126100.0
2012-09-20 11:00:00,47.49,47.63,47.44,47.48,108000.0,33.9572,34.0573,33.9214,33.95,108000.0
2012-09-20 11:10:00,47.48,47.48,47.22,47.35,142000.0,33.95,33.95,33.7641,33.8571,142000.0
2012-09-20 11:20:00,47.35,47.47,47.31,47.46,255100.0,33.8571,33.9429,33.8285,33.9357,255100.0
2012-09-20 11:30:00,47.47,47.62,47.42,47.59,88300.0,33.9429,34.0501,33.9071,34.0287,88300.0
2012-09-20 11:40:00,47.59,47.77,47.53,47.72,106700.0,34.0287,34.1574,33.9858,34.1216,106700.0
2012-09-20 11:50:00,47.72,47.79,47.7,47.76,73600.0,34.1216,34.1717,34.1073,34.1502,73600.0
2012-09-20 12:00:00,47.76,47.94,47.75,47.88,99200.0,34.1502,34.2789,34.1431,34.236,99200.0
2012-09-20 12:10:00,47.88,47.88,47.76,47.83,79800.0,34.236,34.236,34.1502,34.2003,79800.0
2012-09-20 12:20:00,47.83,47.88,47.75,47.76,172800.0,34.2003,34.236,34.1431,34.1502,172800.0
2012-09-20 12:30:00,47.77,47.8,47.74,47.75,53200.0,34.1574,34.1788,34.1359,34.1431,53200.0
2012-09-20 12:40:00,47.75,47.81,47.74,47.75,102700.0,34.1431,34.186,34.1359,34.1431,102700.0
2012-09-20 12:50:00,47.76,47.84,47.7,47.76,53600.0,34.1502,34.2074,34.1073,34.1502,53600.0
2012-09-20 13:00:00,47.77,47.8,47.7,47.8,52700.0,34.1574,34.1788,34.1073,34.1788,52700.0
2012-09-20 13:10:00,47.79,47.8,47.75,47.76,50400.0,34.1717,34.1788,34.1431,34.1502,50400.0
2012-09-20 13:20:00,47.76,47.9,47.75,47.9,127300.0,34.1502,34.2503,34.1431,34.2503,127300.0
2012-09-20 13:30:00,47.9,47.99,47.86,47.98,47200.0,34.2503,34.3147,34.2217,34.3075,47200.0
2012-09-20 13:40:00,47.98,47.98,47.84,47.84,44000.0,34.3075,34.3075,34.2074,34.2074,44000.0
2012-09-20 13:50:00,47.84,47.84,47.77,47.78,43800.0,34.2074,34.2074,34.1574,34.1645,43800.0
2012-09-20 14:00:00,47.78,47.82,47.75,47.81,56800.0,34.1645,34.1931,34.1431,34.186,56800.0
2012-09-20 14:10:00,47.81,47.89,47.81,47.84,42600.0,34.186,34.2432,34.186,34.2074,42600.0
2012-09-20 14:20:00,47.83,47.93,47.77,47.9,91700.0,34.2003,34.2718,34.1574,34.2503,91700.0
2012-09-20 14:30:00,47.9,47.92,47.83,47.84,52300.0,34.2503,34.2646,34.2003,34.2074,52300.0
2012-09-20 14:40:00,47.84,47.85,47.77,47.77,74100.0,34.2074,34.2146,34.1574,34.1574,74100.0
2012-09-20 14:50:00,47.77,47.77,47.75,47.77,100700.0,34.1574,34.1574,34.1431,34.1574,100700.0
2012-09-20 15:00:00,47.75,47.78,47.75,47.77,74200.0,34.1431,34.1645,34.1431,34.1574,74200.0
2012-09-20 15:10:00,47.77,47.84,47.75,47.84,64000.0,34.1574,34.2074,34.1431,34.2074,64000.0
2012-09-20 15:20:00,47.83,47.93,47.83,47.92,69200.0,34.2003,34.2718,34.2003,34.2646,69200.0
2012-09-20 15:30:00,47.92,47.97,47.89,47.93,95400.0,34.2646,34.3004,34.2432,34.2718,95400.0
2012-09-20 15:40:00,47.94,48.0,47.85,47.9,245500.0,34.2789,34.3218,34.2146,34.2503,245500.0
2012-09-20 15:50:00,47.91,48.0,47.9,47.98,431500.0,34.2575,34.3218,34.2503,34.3075,431500.0
2012-09-21 09:30:00,48.13,48.41,48.13,48.37,414000.0,34.4148,34.615,34.4148,34.5864,414000.0
2012-09-21 09:40:00,48.37,48.41,48.2,48.28,120700.0,34.5864,34.615,34.4648,34.522,120700.0
2012-09-21 09:50:00,48.28,48.36,48.16,48.18,66900.0,34.522,34.5792,34.4362,34.4505,66900.0
2012-09-21 10:00:00,48.19,48.21,47.86,47.92,77300.0,34.4577,34.472,34.2217,34.2646,77300.0
2012-09-21 10:10:00,47.93,48.02,47.85,48.01,65700.0,34.2718,34.3361,34.2146,34.329,65700.0
2012-09-21 10:20:00,48.01,48.1,48.0,48.08,50200.0,34.329,34.3933,34.3218,34.379,50200.0
2012-09-21 10:30:00,48.09,48.1,48.0,48.02,27900.0,34.3862,34.3933,34.3218,34.3361,27900.0
2012-09-21 10:40:00,48.03,48.05,47.89,47.91,29000.0,34.3433,34.3576,34.2432,34.2575,29000.0
2012-09-21 10:50:00,47.91,47.95,47.72,47.73,53200.0,34.2575,34.2861,34.1216,34.1288,53200.0
2012-09-21 11:00:00,47.73,47.87,47.72,47.73,53700.0,34.1288,34.2289,34.1216,34.1288,53700.0
2012-09-21 11:10:00,47.74,47.75,47.7,47.7,25000.0,34.1359,34.1431,34.1073,34.1073,25000.0
2012-09-21 11:20:00,47.7,47.8,47.61,47.62,48900.0,34.1073,34.1788,34.043,34.0501,48900.0
2012-09-21 11:30:00,47.61,47.73,47.6,47.62,36500.0,34.043,34.1288,34.0358,34.0501,36500.0
2012-09-21 11:40:00,47.62,47.88,47.62,47.83,168900.0,34.0501,34.236,34.0501,34.2003,168900.0
2012-09-21 11:50:00,47.82,47.85,47.72,47.75,42700.0,34.1931,34.2146,34.1216,34.1431,42700.0
2012-09-21 12:00:00,47.74,47.76,47.6,47.61,54600.0,34.1359,34.1502,34.0358,34.043,54600.0
2012-09-21 12:10:00,47.62,47.67,47.6,47.65,32900.0,34.0501,34.0859,34.0358,34.0716,32900.0
2012-09-21 12:20:00,47.66,47.69,47.61,47.67,26200.0,34.0787,34.1002,34.043,34.0859,26200.0
2012-09-21 12:30:00,47.67,47.76,47.65,47.72,24200.0,34.0859,34.1502,34.0716,34.1216,24200.0
2012-09-21 12:40:00,47.71,47.81,47.71,47.8,29000.0,34.1145,34.186,34.1145,34.1788,29000.0
2012-09-21 12:50:00,47.79,47.8,47.72,47.78,25800.0,34.1717,34.1788,34.1216,34.1645,25800.0
2012-09-21 13:00:00,47.78,48.0,47.77,47.94,55700.0,34.1645,34.3218,34.1574,34.2789,55700.0
2012-09-21 13:10:00,47.93,47.97,47.89,47.95,20300.0,34.2718,34.3004,34.2432,34.2861,20300.0
2012-09-21 13:20:00,47.95,47.99,47.9,47.93,47400.0,34.2861,34.3147,34.2503,34.2718,47400.0
2012-09-21 13:30:00,47.93,48.13,47.89,48.13,116700.0,34.2718,34.4148,34.2432,34.4148,116700.0
2012-09-21 13:40:00,48.13,48.13,47.94,47.96,67000.0,34.4148,34.4148,34.2789,34.2932,67000.0
2012-09-21 13:50:00,47.94,48.08,47.94,48.08,42300.0,34.2789,34.379,34.2789,34.379,42300.0
2012-09-21 14:00:00,48.06,48.08,47.99,48.0,34500.0,34.3647,34.379,34.3147,34.3218,34500.0
2012-09-21 14:10:00,47.99,48.03,47.97,47.99,57500.0,34.3147,34.3433,34.3004,34.3147,57500.0
2012-09-21 14:20:00,47.99,48.34,47.92,48.21,428000.0,34.3147,34.5649,34.2646,34.472,428000.0
2012-09-21 14:30:00,48.21,48.42,48.2,48.27,144500.0,34.472,34.6221,34.4648,34.5149,144500.0
2012-09-21 14:40:00,48.27,48.4,48.21,48.31,86200.0,34.5149,34.6078,34.472,34.5435,86200.0
2012-09-21 14:50:00,48.31,48.31,48.18,48.24,71500.0,34.5435,34.5435,34.4505,34.4934,71500.0
2012-09-21 15:00:00,48.23,48.24,48.09,48.19,91300.0,34.4863,34.4934,34.3862,34.4577,91300.0
2012-09-21 15:10:00,48.19,48.26,48.14,48.25,75900.0,34.4577,34.5077,34.4219,34.5006,75900.0
2012-09-21 15:20:00,48.24,48.25,48.11,48.15,68400.0,34.4934,34.5006,34.4005,34.4291,68400.0
2012-09-21 15:30:00,48.15,48.18,48.12,48.15,108500.0,34.4291,34.4505,34.4076,34.4291,108500.0
2012-09-21 15:40:00,48.15,48.24,48.1,48.11,177800.0,34.4291,34.4934,34.3933,34.4005,177800.0
2012-09-21 15:50:00,48.1,48.16,48.1,48.12,364500.0,34.3933,34.4362,34.3933,34.4076,364500.0
2012-09-24 09:30:00,47.72,47.99,47.64,47.97,82400.0,34.1216,34.3147,34.0644,34.3004,82400.0
2012-09-24 09:40:00,47.95,48.01,47.66,47.66,135000.0,34.2861,34.329,34.0787,34.0787,135000.0
2012-09-24 09:50:00,47.66,47.76,47.6,47.6,49300.0,34.0787,34.1502,34.0358,34.0358,49300.0
2012-09-24 10:00:00,47.61,47.71,47.54,47.54,62600.0,34.043,34.1145,33.9929,33.9929,62600.0
2012-09-24 10:10:00,47.54,47.61,47.42,47.44,107200.0,33.9929,34.043,33.9071,33.9214,107200.0
2012-09-24 10:20:00,47.44,47.44,47.33,47.38,80400.0,33.9214,33.9214,33.8428,33.8785,80400.0
2012-09-24 10:30:00,47.37,47.56,47.37,47.49,59900.0,33.8714,34.0072,33.8714,33.9572,59900.0
2012-09-24 10:40:00,47.49,47.59,47.43,47.52,59100.0,33.9572,34.0287,33.9143,33.9786,59100.0
2012-09-24 10:50:00,47.51,47.73,47.5,47.69,61200.0,33.9715,34.1288,33.9643,34.1002,61200.0
2012-09-24 11:00:00,47.7,47.75,47.66,47.72,54100.0,34.1073,34.1431,34.0787,34.1216,54100.0
2012-09-24 11:10:00,47.72,47.73,47.62,47.65,29400.0,34.1216,34.1288,34.0501,34.0716,29400.0
2012-09-24 11:20:00,47.66,47.7,47.64,47.66,46300.0,34.0787,34.1073,34.0644,34.0787,46300.0
2012-09-24 11:30:00,47.66,47.71,47.66,47.67,20600.0,34.0787,34.1145,34.0787,34.0859,20600.0
2012-09-24 11:40:00,47.67,47.7,47.61,47.62,29000.0,34.0859,34.1073,34.043,34.0501,29000.0
2012-09-24 11:50:00,47.62,47.64,47.59,47.62,16100.0,34.0501,34.0644,34.0287,34.0501,16100.0
2012-09-24 12:00:00,47.61,47.71,47.59,47.64,24600.0,34.043,34.1145,34.0287,34.0644,24600.0
2012-09-24 12:10:00,47.64,47.71,47.64,47.67,30900.0,34.0644,34.1145,34.0644,34.0859,30900.0
2012-09-24 12:20:00,47.67,47.68,47.59,47.64,18400.0,34.0859,34.093,34.0287,34.0644,18400.0
2012-09-24 12:30:00,47.61,47.64,47.51,47.53,19600.0,34.043,34.0644,33.9715,33.9858,19600.0
2012-09-24 12:40:00,47.53,47.61,47.52,47.59,16600.0,33.9858,34.043,33.9786,34.0287,16600.0
2012-09-24 12:50:00,47.58,47.61,47.55,47.57,19900.0,34.0215,34.043,34.0001,34.0144,19900.0
2012-09-24 13:00:00,47.57,47.6,47.55,47.58,24900.0,34.0144,34.0358,34.0001,34.0215,24900.0
2012-09-24 13:10:00,47.58,47.59,47.51,47.57,132500.0,34.0215,34.0287,33.9715,34.0144,132500.0
2012-09-24 13:20:00,47.55,47.58,47.53,47.53,21400.0,34.0001,34.0215,33.9858,33.9858,21400.0
2012-09-24 13:30:00,47.53,47.53,47.47,47.5,21200.0,33.9858,33.9858,33.9429,33.9643,21200.0
2012-09-24 13:40:00,47.51,47.53,47.48,47.53,26800.0,33.9715,33.9858,33.95,33.9858,26800.0
2012-09-24 13:50:00,47.53,47.55,47.5,47.52,42900.0,33.9858,34.0001,33.9643,33.9786,42900.0
2012-09-24 14:00:00,47.51,47.56,47.5,47.53,21100.0,33.9715,34.0072,33.9643,33.9858,21100.0
2012-09-24 14:10:00,47.53,47.58,47.53,47.57,20000.0,33.9858,34.0215,33.9858,34.0144,20000.0
2012-09-24 14:20:00,47.58,47.71,47.56,47.7,44900.0,34.0215,34.1145,34.0072,34.1073,44900.0
2012-09-24 14:30:00,47.71,47.77,47.67,47.75,48500.0,34.1145,34.1574,34.0859,34.1431,48500.0
2012-09-24 14:40:00,47.76,47.85,47.75,47.81,42300.0,34.1502,34.2146,34.1431,34.186,42300.0
2012-09-24 14:50:00,47.82,47.95,47.81,47.84,50700.0,34.1931,34.2861,34.186,34.2074,50700.0
2012-09-24 15:00:00,47.85,47.85,47.72,47.78,40200.0,34.2146,34.2146,34.1216,34.1645,40200.0
2012-09-24 15:10:00,47.78,47.78,47.7,47.77,31400.0,34.1645,34.1645,34.1073,34.1574,31400.0
2012-09-24 15:20:00,47.76,47.81,47.73,47.79,34400.0,34.1502,34.186,34.1288,34.1717,34400.0
2012-09-24 15:30:00,47.79,47.81,47.73,47.77,46600.0,34.1717,34.186,34.1288,34.1574,46600.0
2012-09-24 15:40:00,47.78,47.82,47.68,47.72,78000.0,34.1645,34.1931,34.093,34.1216,78000.0
2012-09-24 15:50:00,47.72,47.74,47.64,47.71,95600.0,34.1216,34.1359,34.0644,34.1145,95600.0
2012-09-25 09:30:00,47.63,47.65,47.1,47.27,193000.0,34.0573,34.0716,33.6783,33.7999,193000.0
2012-09-25 09:40:00,47.26,47.44,47.13,47.17,71700.0,33.7927,33.9214,33.6997,33.7283,71700.0
2012-09-25 09:50:00,47.14,47.16,47.02,47.11,43000.0,33.7069,33.7212,33.6211,33.6854,43000.0
2012-09-25 10:00:00,47.11,47.54,47.09,47.53,108800.0,33.6854,33.9929,33.6711,33.9858,108800.0
2012-09-25 10:10:00,47.53,47.74,47.45,47.46,150300.0,33.9858,34.1359,33.9286,33.9357,150300.0
2012-09-25 10:20:00,47.46,47.46,47.33,47.36,78900.0,33.9357,33.9357,33.8428,33.8642,78900.0
2012-09-25 10:30:00,47.37,47.4,47.21,47.23,83400.0,33.8714,33.8928,33.757,33.7713,83400.0
2012-09-25 10:40:00,47.22,47.35,47.14,47.25,71800.0,33.7641,33.8571,33.7069,33.7856,71800.0
2012-09-25 10:50:00,47.26,47.29,47.19,47.2,111800.0,33.7927,33.8142,33.7427,33.7498,111800.0
2012-09-25 11:00:00,47.2,47.3,47.13,47.22,154600.0,33.7498,33.8213,33.6997,33.7641,154600.0
2012-09-25 11:10:00,47.22,47.25,47.18,47.21,47200.0,33.7641,33.7856,33.7355,33.757,47200.0
2012-09-25 11:20:00,47.21,47.22,47.0,47.08,135500.0,33.757,33.7641,33.6068,33.664,135500.0
2012-09-25 11:30:00,47.08,47.1,46.92,46.95,79000.0,33.664,33.6783,33.5496,33.571,79000.0
2012-09-25 11:40:00,46.95,46.95,46.85,46.89,62900.0,33.571,33.571,33.4995,33.5281,62900.0
2012-09-25 11:50:00,46.88,46.91,46.82,46.87,70700.0,33.521,33.5424,33.4781,33.5138,70700.0
2012-09-25 12:00:00,46.86,46.9,46.82,46.85,67900.0,33.5067,33.5353,33.4781,33.4995,67900.0
2012-09-25 12:10:00,46.85,46.9,46.73,46.78,111900.0,33.4995,33.5353,33.4137,33.4495,111900.0
2012-09-25 12:20:00,46.78,46.84,46.75,46.81,45100.0,33.4495,33.4924,33.428,33.4709,45100.0
2012-09-25 12:30:00,46.8,46.86,46.71,46.73,77900.0,33.4638,33.5067,33.3994,33.4137,77900.0
2012-09-25 12:40:00,46.72,46.74,46.55,46.58,154100.0,33.4066,33.4209,33.285,33.3065,154100.0
2012-09-25 12:50:00,46.58,46.6,46.53,46.55,106600.0,33.3065,33.3208,33.2707,33.285,106600.0
2012-09-25 13:00:00,46.54,46.55,46.49,46.53,77100.0,33.2779,33.285,33.2421,33.2707,77100.0
2012-09-25 13:10:00,46.53,46.69,46.52,46.67,75000.0,33.2707,33.3851,33.2636,33.3708,75000.0
2012-09-25 13:20:00,46.67,46.7,46.64,46.68,45500.0,33.3708,33.3923,33.3494,33.378,45500.0
2012-09-25 13:30:00,46.68,46.91,46.67,46.67,68600.0,33.378,33.5424,33.3708,33.3708,68600.0
2012-09-25 13:40:00,46.67,46.67,46.52,46.54,50700.0,33.3708,33.3708,33.2636,33.2779,50700.0
2012-09-25 13:50:00,46.55,46.61,46.52,46.54,40200.0,33.285,33.3279,33.2636,33.2779,40200.0
2012-09-25 14:00:00,46.55,46.56,46.49,46.49,45900.0,33.285,33.2922,33.2421,33.2421,45900.0
2012-09-25 14:10:00,46.5,46.55,46.4,46.42,69500.0,33.2493,33.285,33.1778,33.1921,69500.0
2012-09-25 14:20:00,46.42,46.46,46.35,46.43,63100.0,33.1921,33.2207,33.142,33.1992,63100.0
2012-09-25 14:30:00,46.43,46.5,46.4,46.46,41800.0,33.1992,33.2493,33.1778,33.2207,41800.0
2012-09-25 14:40:00,46.46,46.49,46.38,46.41,97000.0,33.2207,33.2421,33.1635,33.1849,97000.0
2012-09-25 14:50:00,46.41,46.48,46.37,46.38,109500.0,33.1849,33.235,33.1563,33.1635,109500.0
2012-09-25 15:00:00,46.37,46.45,46.34,46.38,69700.0,33.1563,33.2135,33.1349,33.1635,69700.0
2012-09-25 15:10:00,46.37,46.39,46.17,46.32,126900.0,33.1563,33.1706,33.0133,33.1206,126900.0
2012-09-25 15:20:00,46.32,46.47,46.29,46.44,96600.0,33.1206,33.2278,33.0991,33.2064,96600.0
2012-09-25 15:30:00,46.45,46.52,46.37,46.39,170000.0,33.2135,33.2636,33.1563,33.1706,170000.0
2012-09-25 15:40:00,46.38,46.4,46.22,46.27,137100.0,33.1635,33.1778,33.0491,33.0848,137100.0
2012-09-25 15:50:00,46.26,46.3,46.2,46.21,212000.0,33.0777,33.1063,33.0348,33.0419,212000.0
2012-09-26 09:30:00,46.23,46.48,46.06,46.2,195600.0,33.0562,33.235,32.9347,33.0348,195600.0
2012-09-26 09:40:00,46.19,46.2,45.76,46.11,237100.0,33.0276,33.0348,32.7201,32.9704,237100.0
2012-09-26 09:50:00,46.11,46.35,46.07,46.16,136600.0,32.9704,33.142,32.9418,33.0062,136600.0
2012-09-26 10:00:00,46.18,46.38,46.1,46.37,88800.0,33.0205,33.1635,32.9633,33.1563,88800.0
2012-09-26 10:10:00,46.37,46.38,46.26,46.34,75400.0,33.1563,33.1635,33.0777,33.1349,75400.0
2012-09-26 10:20:00,46.35,46.42,46.24,46.24,67700.0,33.142,33.1921,33.0634,33.0634,67700.0
2012-09-26 10:30:00,46.25,46.32,46.03,46.11,106700.0,33.0705,33.1206,32.9132,32.9704,106700.0
2012-09-26 10:40:00,46.11,46.19,46.08,46.12,72100.0,32.9704,33.0276,32.949,32.9776,72100.0
2012-09-26 10:50:00,46.14,46.16,46.03,46.03,120600.0,32.9919,33.0062,32.9132,32.9132,120600.0
2012-09-26 11:00:00,46.04,46.17,46.03,46.07,38200.0,32.9204,33.0133,32.9132,32.9418,38200.0
2012-09-26 11:10:00,46.07,46.21,46.05,46.2,65000.0,32.9418,33.0419,32.9275,33.0348,65000.0
2012-09-26 11:20:00,46.19,46.33,46.15,46.27,77500.0,33.0276,33.1277,32.999,33.0848,77500.0
2012-09-26 11:30:00,46.29,46.29,46.16,46.27,42300.0,33.0991,33.0991,33.0062,33.0848,42300.0
2012-09-26 11:40:00,46.26,46.46,46.26,46.41,52400.0,33.0777,33.2207,33.0777,33.1849,52400.0
2012-09-26 11:50:00,46.41,46.56,46.4,46.49,45500.0,33.1849,33.2922,33.1778,33.2421,45500.0
2012-09-26 12:00:00,46.48,46.67,46.48,46.66,63900.0,33.235,33.3708,33.235,33.3637,63900.0
2012-09-26 12:10:00,46.65,46.69,46.6,46.66,56800.0,33.3565,33.3851,33.3208,33.3637,56800.0
2012-09-26 12:20:00,46.66,46.71,46.56,46.57,80300.0,33.3637,33.3994,33.2922,33.2993,80300.0
2012-09-26 12:30:00,46.58,46.63,46.54,46.55,88800.0,33.3065,33.3422,33.2779,33.285,88800.0
2012-09-26 12:40:00,46.55,46.61,46.46,46.48,52000.0,33.285,33.3279,33.2207,33.235,52000.0
2012-09-26 12:50:00,46.48,46.59,46.43,46.53,45200.0,33.235,33.3136,33.1992,33.2707,45200.0
2012-09-26 13:00:00,46.54,46.63,46.53,46.59,51100.0,33.2779,33.3422,33.2707,33.3136,51100.0
2012-09-26 13:10:00,46.58,46.59,46.53,46.56,61000.0,33.3065,33.3136,33.2707,33.2922,61000.0
2012-09-26 13:20:00,46.57,46.66,46.56,46.61,47600.0,33.2993,33.3637,33.2922,33.3279,47600.0
2012-09-26 13:30:00,46.6,46.64,46.57,46.59,26700.0,33.3208,33.3494,33.2993,33.3136,26700.0
2012-09-26 13:40:00,46.59,46.65,46.54,46.54,53100.0,33.3136,33.3565,33.2779,33.2779,53100.0
2012-09-26 13:50:00,46.55,46.58,46.42,46.43,44100.0,33.285,33.3065,33.1921,33.1992,44100.0
2012-09-26 14:00:00,46.44,46.65,46.42,46.57,62000.0,33.2064,33.3565,33.1921,33.2993,62000.0
2012-09-26 14:10:00,46.57,46.6,46.49,46.55,35000.0,33.2993,33.3208,33.2421,33.285,35000.0
2012-09-26 14:20:00,46.56,46.62,46.47,46.49,44400.0,33.2922,33.3351,33.2278,33.2421,44400.0
2012-09-26 14:30:00,46.48,46.57,46.39,46.46,60800.0,33.235,33.2993,33.1706,33.2207,60800.0
2012-09-26 14:40:00,46.47,46.5,46.42,46.47,42800.0,33.2278,33.2493,33.1921,33.2278,42800.0
2012-09-26 14:50:00,46.47,46.52,46.4,46.5,43000.0,33.2278,33.2636,33.1778,33.2493,43000.0
2012-09-26 15:00:00,46.5,46.5,46.29,46.4,78100.0,33.2493,33.2493,33.0991,33.1778,78100.0
2012-09-26 15:10:00,46.4,46.46,46.34,46.37,66900.0,33.1778,33.2207,33.1349,33.1563,66900.0
2012-09-26 15:20:00,46.37,46.43,46.33,46.34,81300.0,33.1563,33.1992,33.1277,33.1349,81300.0
2012-09-26 15:30:00,46.34,46.35,46.22,46.31,115400.0,33.1349,33.142,33.0491,33.1134,115400.0
2012-09-26 15:40:00,46.3,46.35,46.24,46.3,114500.0,33.1063,33.142,33.0634,33.1063,114500.0
2012-09-26 15:50:00,46.3,46.37,46.26,46.29,184100.0,33.1063,33.1563,33.0777,33.0991,184100.0
2012-09-27 09:30:00,46.73,46.92,46.55,46.8,118400.0,33.4137,33.5496,33.285,33.4638,118400.0
2012-09-27 09:40:00,46.8,46.82,46.5,46.64,96000.0,33.4638,33.4781,33.2493,33.3494,96000.0
2012-09-27 09:50:00,46.66,46.69,46.57,46.64,93300.0,33.3637,33.3851,33.2993,33.3494,93300.0
2012-09-27 10:00:00,46.64,46.67,46.49,46.53,62800.0,33.3494,33.3708,33.2421,33.2707,62800.0
2012-09-27 10:10:00,46.52,46.74,46.47,46.71,48800.0,33.2636,33.4209,33.2278,33.3994,48800.0
2012-09-27 10:20:00,46.7,46.73,46.65,46.71,50500.0,33.3923,33.4137,33.3565,33.3994,50500.0
2012-09-27 10:30:00,46.7,46.75,46.6,46.69,40600.0,33.3923,33.428,33.3208,33.3851,40600.0
2012-09-27 10:40:00,46.68,46.76,46.68,46.75,56500.0,33.378,33.4352,33.378,33.428,56500.0
2012-09-27 10:50:00,46.75,46.85,46.71,46.77,44000.0,33.428,33.4995,33.3994,33.4423,44000.0
2012-09-27 11:00:00,46.77,46.83,46.74,46.8,36300.0,33.4423,33.4852,33.4209,33.4638,36300.0
2012-09-27 11:10:00,46.79,46.84,46.74,46.82,80900.0,33.4566,33.4924,33.4209,33.4781,80900.0
2012-09-27 11:20:00,46.8,46.84,46.73,46.82,36700.0,33.4638,33.4924,33.4137,33.4781,36700.0
2012-09-27 11:30:00,46.82,46.98,46.78,46.97,81700.0,33.4781,33.5925,33.4495,33.5853,81700.0
2012-09-27 11:40:00,46.96,46.99,46.85,46.89,128400.0,33.5782,33.5996,33.4995,33.5281,128400.0
2012-09-27 11:50:00,46.9,47.04,46.85,46.99,45100.0,33.5353,33.6354,33.4995,33.5996,45100.0
2012-09-27 12:00:00,46.99,47.11,46.99,47.02,50600.0,33.5996,33.6854,33.5996,33.6211,50600.0
2012-09-27 12:10:00,47.02,47.05,46.93,46.97,43400.0,33.6211,33.6425,33.5567,33.5853,43400.0
2012-09-27 12:20:00,46.98,47.12,46.9,47.04,48500.0,33.5925,33.6926,33.5353,33.6354,48500.0
2012-09-27 12:30:00,47.04,47.08,47.0,47.01,16600.0,33.6354,33.664,33.6068,33.6139,16600.0
2012-09-27 12:40:00,47.02,47.03,46.97,47.01,11300.0,33.6211,33.6282,33.5853,33.6139,11300.0
2012-09-27 12:50:00,47.01,47.01,46.95,46.96,22700.0,33.6139,33.6139,33.571,33.5782,22700.0
2012-09-27 13:00:00,46.97,47.06,46.97,46.98,94300.0,33.5853,33.6497,33.5853,33.5925,94300.0
2012-09-27 13:10:00,46.99,47.02,46.98,47.0,40300.0,33.5996,33.6211,33.5925,33.6068,40300.0
2012-09-27 13:20:00,47.01,47.02,46.93,47.0,32100.0,33.6139,33.6211,33.5567,33.6068,32100.0
2012-09-27 13:30:00,47.01,47.07,46.96,47.03,64500.0,33.6139,33.6568,33.5782,33.6282,64500.0
2012-09-27 13:40:00,47.03,47.06,46.95,46.96,78300.0,33.6282,33.6497,33.571,33.5782,78300.0
2012-09-27 13:50:00,46.96,47.01,46.91,46.98,39500.0,33.5782,33.6139,33.5424,33.5925,39500.0
2012-09-27 14:00:00,46.99,47.14,46.99,47.12,60900.0,33.5996,33.7069,33.5996,33.6926,60900.0
2012-09-27 14:10:00,47.11,47.14,47.02,47.1,25700.0,33.6854,33.7069,33.6211,33.6783,25700.0
2012-09-27 14:20:00,47.1,47.11,47.05,47.09,32000.0,33.6783,33.6854,33.6425,33.6711,32000.0
2012-09-27 14:30:00,47.11,47.12,47.03,47.07,28700.0,33.6854,33.6926,33.6282,33.6568,28700.0
2012-09-27 14:40:00,47.07,47.08,47.03,47.04,37100.0,33.6568,33.664,33.6282,33.6354,37100.0
2012-09-27 14:50:00,47.03,47.07,46.95,46.96,41800.0,33.6282,33.6568,33.571,33.5782,41800.0
2012-09-27 15:00:00,46.97,47.06,46.97,47.02,72500.0,33.5853,33.6497,33.5853,33.6211,72500.0
2012-09-27 15:10:00,47.02,47.05,46.98,47.01,41700.0,33.6211,33.6425,33.5925,33.6139,41700.0
2012-09-27 15:20:00,47.0,47.06,46.99,47.0,49100.0,33.6068,33.6497,33.5996,33.6068,49100.0
2012-09-27 15:30:00,47.0,47.06,46.98,47.03,50000.0,33.6068,33.6497,33.5925,33.6282,50000.0
2012-09-27 15:40:00,47.02,47.11,47.02,47.08,172900.0,33.6211,33.6854,33.6211,33.664,172900.0
2012-09-27 15:50:00,47.08,47.1,47.05,47.09,231700.0,33.664,33.6783,33.6425,33.6711,231700.0
2012-09-28 09:30:00,46.73,47.12,46.73,46.97,96800.0,33.4137,33.6926,33.4137,33.5853,96800.0
2012-09-28 09:40:00,46.95,46.99,46.4,46.61,139600.0,33.571,33.5996,33.1778,33.3279,139600.0
2012-09-28 09:50:00,46.61,46.73,46.52,46.68,172700.0,33.3279,33.4137,33.2636,33.378,172700.0
2012-09-28 10:00:00,46.66,46.86,46.59,46.83,154600.0,33.3637,33.5067,33.3136,33.4852,154600.0
2012-09-28 10:10:00,46.83,46.96,46.69,46.8,70000.0,33.4852,33.5782,33.3851,33.4638,70000.0
2012-09-28 10:20:00,46.79,46.92,46.66,46.8,131300.0,33.4566,33.5496,33.3637,33.4638,131300.0
2012-09-28 10:30:00,46.78,46.78,46.5,46.72,114300.0,33.4495,33.4495,33.2493,33.4066,114300.0
2012-09-28 10:40:00,46.72,46.78,46.61,46.7,93500.0,33.4066,33.4495,33.3279,33.3923,93500.0
2012-09-28 10:50:00,46.7,46.72,46.6,46.69,59500.0,33.3923,33.4066,33.3208,33.3851,59500.0
2012-09-28 11:00:00,46.7,46.87,46.64,46.86,58400.0,33.3923,33.5138,33.3494,33.5067,58400.0
2012-09-28 11:10:00,46.85,46.85,46.71,46.72,111400.0,33.4995,33.4995,33.3994,33.4066,111400.0
2012-09-28 11:20:00,46.73,46.77,46.63,46.65,71200.0,33.4137,33.4423,33.3422,33.3565,71200.0
2012-09-28 11:30:00,46.64,46.72,46.61,46.65,42200.0,33.3494,33.4066,33.3279,33.3565,42200.0
2012-09-28 11:40:00,46.65,46.71,46.56,46.65,79400.0,33.3565,33.3994,33.2922,33.3565,79400.0
2012-09-28 11:50:00,46.64,46.72,46.56,46.7,42000.0,33.3494,33.4066,33.2922,33.3923,42000.0
2012-09-28 12:00:00,46.69,47.0,46.6,46.97,173400.0,33.3851,33.6068,33.3208,33.5853,173400.0
2012-09-28 12:10:00,46.97,47.06,46.93,47.01,40400.0,33.5853,33.6497,33.5567,33.6139,40400.0
2012-09-28 12:20:00,47.02,47.03,46.88,46.91,28000.0,33.6211,33.6282,33.521,33.5424,28000.0
2012-09-28 12:30:00,46.91,46.98,46.9,46.93,37200.0,33.5424,33.5925,33.5353,33.5567,37200.0
2012-09-28 12:40:00,46.92,46.97,46.9,46.96,81000.0,33.5496,33.5853,33.5353,33.5782,81000.0
2012-09-28 12:50:00,46.96,47.03,46.94,46.98,32100.0,33.5782,33.6282,33.5639,33.5925,32100.0
2012-09-28 13:00:00,46.98,47.03,46.93,46.95,22400.0,33.5925,33.6282,33.5567,33.571,22400.0
2012-09-28 13:10:00,46.95,47.01,46.88,46.93,38000.0,33.571,33.6139,33.521,33.5567,38000.0
2012-09-28 13:20:00,46.94,47.05,46.94,47.01,31500.0,33.5639,33.6425,33.5639,33.6139,31500.0
2012-09-28 13:30:00,47.0,47.25,47.0,47.25,46200.0,33.6068,33.7856,33.6068,33.7856,46200.0
2012-09-28 13:40:00,47.25,47.31,47.18,47.24,65100.0,33.7856,33.8285,33.7355,33.7784,65100.0
2012-09-28 13:50:00,47.24,47.3,47.2,47.25,42500.0,33.7784,33.8213,33.7498,33.7856,42500.0
2012-09-28 14:00:00,47.26,47.27,47.13,47.14,31500.0,33.7927,33.7999,33.6997,33.7069,31500.0
2012-09-28 14:10:00,47.16,47.28,47.14,47.15,29400.0,33.7212,33.807,33.7069,33.714,29400.0
2012-09-28 14:20:00,47.14,47.25,47.14,47.2,62600.0,33.7069,33.7856,33.7069,33.7498,62600.0
2012-09-28 14:30:00,47.2,47.2,47.07,47.16,51000.0,33.7498,33.7498,33.6568,33.7212,51000.0
2012-09-28 14:40:00,47.15,47.26,47.15,47.24,39100.0,33.714,33.7927,33.714,33.7784,39100.0
2012-09-28 14:50:00,47.25,47.27,47.19,47.19,53100.0,33.7856,33.7999,33.7427,33.7427,53100.0
2012-09-28 15:00:00,47.18,47.22,47.08,47.14,44000.0,33.7355,33.7641,33.664,33.7069,44000.0
2012-09-28 15:10:00,47.15,47.23,47.08,47.09,42300.0,33.714,33.7713,33.664,33.6711,42300.0
2012-09-28 15:20:00,47.09,47.19,47.09,47.14,58700.0,33.6711,33.7427,33.6711,33.7069,58700.0
2012-09-28 15:30:00,47.15,47.19,47.06,47.09,126500.0,33.714,33.7427,33.6497,33.6711,126500.0
2012-09-28 15:40:00,47.08,47.36,47.07,47.29,164700.0,33.664,33.8642,33.6568,33.8142,164700.0
2012-09-28 15:50:00,47.28,47.33,47.24,47.25,326600.0,33.807,33.8428,33.7784,33.7856,326600.0
2012-10-01 09:30:00,47.08,47.48,46.85,47.41,325200.0,33.664,33.95,33.4995,33.9,325200.0
2012-10-01 09:40:00,47.4,47.41,46.92,47.04,147600.0,33.8928,33.9,33.5496,33.6354,147600.0
2012-10-01 09:50:00,47.04,47.14,46.97,47.02,70500.0,33.6354,33.7069,33.5853,33.6211,70500.0
2012-10-01 10:00:00,47.04,47.99,47.01,47.98,267300.0,33.6354,34.3147,33.6139,34.3075,267300.0
2012-10-01 10:10:00,47.99,47.99,47.64,47.66,166000.0,34.3147,34.3147,34.0644,34.0787,166000.0
2012-10-01 10:20:00,47.65,47.68,47.44,47.68,109600.0,34.0716,34.093,33.9214,34.093,109600.0
2012-10-01 10:30:00,47.68,47.83,47.61,47.82,95600.0,34.093,34.2003,34.043,34.1931,95600.0
2012-10-01 10:40:00,47.83,47.83,47.69,47.77,78000.0,34.2003,34.2003,34.1002,34.1574,78000.0
2012-10-01 10:50:00,47.75,47.81,47.66,47.76,57600.0,34.1431,34.186,34.0787,34.1502,57600.0
2012-10-01 11:00:00,47.76,47.89,47.66,47.66,88500.0,34.1502,34.2432,34.0787,34.0787,88500.0
2012-10-01 11:10:00,47.68,47.73,47.59,47.65,64000.0,34.093,34.1288,34.0287,34.0716,64000.0
2012-10-01 11:20:00,47.65,47.69,47.55,47.64,65700.0,34.0716,34.1002,34.0001,34.0644,65700.0
2012-10-01 11:30:00,47.63,47.64,47.55,47.63,46200.0,34.0573,34.0644,34.0001,34.0573,46200.0
2012-10-01 11:40:00,47.64,47.73,47.58,47.61,67200.0,34.0644,34.1288,34.0215,34.043,67200.0
2012-10-01 11:50:00,47.6,47.62,47.41,47.52,75500.0,34.0358,34.0501,33.9,33.9786,75500.0
2012-10-01 12:00:00,47.52,47.53,47.43,47.49,49500.0,33.9786,33.9858,33.9143,33.9572,49500.0
2012-10-01 12:10:00,47.48,47.5,47.42,47.47,66200.0,33.95,33.9643,33.9071,33.9429,66200.0
2012-10-01 12:20:00,47.45,47.5,47.4,47.5,47600.0,33.9286,33.9643,33.8928,33.9643,47600.0
2012-10-01 12:30:00,47.5,47.55,47.41,47.45,57200.0,33.9643,34.0001,33.9,33.9286,57200.0
2012-10-01 12:40:00,47.45,47.49,47.25,47.27,67200.0,33.9286,33.9572,33.7856,33.7999,67200.0
2012-10-01 12:50:00,47.28,47.31,47.2,47.22,81400.0,33.807,33.8285,33.7498,33.7641,81400.0
2012-10-01 13:00:00,47.23,47.24,47.06,47.06,88100.0,33.7713,33.7784,33.6497,33.6497,88100.0
2012-10-01 13:10:00,47.06,47.08,46.98,47.05,75300.0,33.6497,33.664,33.5925,33.6425,75300.0
2012-10-01 13:20:00,47.06,47.21,46.99,47.19,52600.0,33.6497,33.757,33.5996,33.7427,52600.0
2012-10-01 13:30:00,47.19,47.19,47.0,47.01,57100.0,33.7427,33.7427,33.6068,33.6139,57100.0
2012-10-01 13:40:00,47.0,47.2,46.95,47.19,85300.0,33.6068,33.7498,33.571,33.7427,85300.0
2012-10-01 13:50:00,47.18,47.25,47.15,47.19,57700.0,33.7355,33.7856,33.714,33.7427,57700.0
2012-10-01 14:00:00,47.19,47.24,47.15,47.18,67800.0,33.7427,33.7784,33.714,33.7355,67800.0
2012-10-01 14:10:00,47.2,47.2,46.99,47.02,60300.0,33.7498,33.7498,33.5996,33.6211,60300.0
2012-10-01 14:20:00,47.02,47.15,47.01,47.08,52100.0,33.6211,33.714,33.6139,33.664,52100.0
2012-10-01 14:30:00,47.08,47.22,47.07,47.17,52400.0,33.664,33.7641,33.6568,33.7283,52400.0
2012-10-01 14:40:00,47.16,47.27,47.12,47.27,116200.0,33.7212,33.7999,33.6926,33.7999,116200.0
2012-10-01 14:50:00,47.26,47.33,47.21,47.31,110000.0,33.7927,33.8428,33.757,33.8285,110000.0
2012-10-01 15:00:00,47.32,47.34,47.21,47.27,124900.0,33.8356,33.8499,33.757,33.7999,124900.0
2012-10-01 15:10:00,47.27,47.27,47.05,47.09,108000.0,33.7999,33.7999,33.6425,33.6711,108000.0
2012-10-01 15:20:00,47.09,47.11,46.97,47.09,93500.0,33.6711,33.6854,33.5853,33.6711,93500.0
2012-10-01 15:30:00,47.1,47.1,46.98,47.05,116900.0,33.6783,33.6783,33.5925,33.6425,116900.0
2012-10-01 15:40:00,47.03,47.15,47.03,47.09,140300.0,33.6282,33.714,33.6282,33.6711,140300.0
2012-10-01 15:50:00,47.1,47.16,47.06,47.15,256800.0,33.6783,33.7212,33.6497,33.714,256800.0
2012-10-02 09:30:00,47.24,47.42,47.01,47.03,130100.0,33.7784,33.9071,33.6139,33.6282,130100.0
2012-10-02 09:40:00,47.03,47.14,46.94,47.03,89200.0,33.6282,33.7069,33.5639,33.6282,89200.0
2012-10-02 09:50:00,47.01,47.08,46.84,46.88,95800.0,33.6139,33.664,33.4924,33.521,95800.0
2012-10-02 10:00:00,46.88,46.9,46.73,46.85,92100.0,33.521,33.5353,33.4137,33.4995,92100.0
2012-10-02 10:10:00,46.84,46.89,46.75,46.88,154300.0,33.4924,33.5281,33.428,33.521,154300.0
2012-10-02 10:20:00,46.89,46.96,46.86,46.88,92100.0,33.5281,33.5782,33.5067,33.521,92100.0
2012-10-02 10:30:00,46.89,47.09,46.86,46.96,54100.0,33.5281,33.6711,33.5067,33.5782,54100.0
2012-10-02 10:40:00,46.94,46.96,46.77,46.77,61000.0,33.5639,33.5782,33.4423,33.4423,61000.0
2012-10-02 10:50:00,46.78,46.8,46.67,46.71,98100.0,33.4495,33.4638,33.3708,33.3994,98100.0
2012-10-02 11:00:00,46.71,46.74,46.63,46.69,67300.0,33.3994,33.4209,33.3422,33.3851,67300.0
2012-10-02 11:10:00,46.68,46.77,46.66,46.73,91400.0,33.378,33.4423,33.3637,33.4137,91400.0
2012-10-02 11:20:00,46.72,46.73,46.59,46.63,94300.0,33.4066,33.4137,33.3136,33.3422,94300.0
2012-10-02 11:30:00,46.63,46.8,46.44,46.57,78600.0,33.3422,33.4638,33.2064,33.2993,78600.0
2012-10-02 11:40:00,46.56,46.57,46.46,46.52,113800.0,33.2922,33.2993,33.2207,33.2636,113800.0
2012-10-02 11:50:00,46.5,46.56,46.45,46.51,73100.0,33.2493,33.2922,33.2135,33.2564,73100.0
2012-10-02 12:00:00,46.51,46.55,46.45,46.51,78100.0,33.2564,33.285,33.2135,33.2564,78100.0
2012-10-02 12:10:00,46.51,46.65,46.46,46.59,100900.0,33.2564,33.3565,33.2207,33.3136,100900.0
2012-10-02 12:20:00,46.59,46.78,46.58,46.64,123200.0,33.3136,33.4495,33.3065,33.3494,123200.0
2012-10-02 12:30:00,46.64,46.64,46.5,46.56,77500.0,33.3494,33.3494,33.2493,33.2922,77500.0
2012-10-02 12:40:00,46.56,46.57,46.48,46.53,79300.0,33.2922,33.2993,33.235,33.2707,79300.0
2012-10-02 12:50:00,46.52,46.53,46.44,46.49,66600.0,33.2636,33.2707,33.2064,33.2421,66600.0
2012-10-02 13:00:00,46.5,46.63,46.5,46.58,52100.0,33.2493,33.3422,33.2493,33.3065,52100.0
2012-10-02 13:10:00,46.57,46.57,46.52,46.54,41600.0,33.2993,33.2993,33.2636,33.2779,41600.0
2012-10-02 13:20:00,46.55,46.62,46.48,46.62,36900.0,33.285,33.3351,33.235,33.3351,36900.0
2012-10-02 13:30:00,46.62,46.76,46.55,46.74,61100.0,33.3351,33.4352,33.285,33.4209,61100.0
2012-10-02 13:40:00,46.74,46.75,46.6,46.61,52700.0,33.4209,33.428,33.3208,33.3279,52700.0
2012-10-02 13:50:00,46.61,46.73,46.47,46.51,92800.0,33.3279,33.4137,33.2278,33.2564,92800.0
2012-10-02 14:00:00,46.5,46.65,46.48,46.6,82300.0,33.2493,33.3565,33.235,33.3208,82300.0
2012-10-02 14:10:00,46.62,46.67,46.46,46.51,88100.0,33.3351,33.3708,33.2207,33.2564,88100.0
2012-10-02 14:20:00,46.51,46.58,46.41,46.46,82600.0,33.2564,33.3065,33.1849,33.2207,82600.0
2012-10-02 14:30:00,46.45,46.56,46.42,46.47,63600.0,33.2135,33.2922,33.1921,33.2278,63600.0
2012-10-02 14:40:00,46.46,46.49,46.35,46.36,106300.0,33.2207,33.2421,33.142,33.1492,106300.0
2012-10-02 14:50:00,46.35,46.48,46.33,46.46,85000.0,33.142,33.235,33.1277,33.2207,85000.0
2012-10-02 15:00:00,46.46,46.55,46.43,46.53,59900.0,33.2207,33.285,33.1992,33.2707,59900.0
2012-10-02 15:10:00,46.53,46.6,46.46,46.6,52600.0,33.2707,33.3208,33.2207,33.3208,52600.0
2012-10-02 15:20:00,46.6,46.6,46.53,46.56,70200.0,33.3208,33.3208,33.2707,33.2922,70200.0
2012-10-02 15:30:00,46.56,46.62,46.53,46.6,92700.0,33.2922,33.3351,33.2707,33.3208,92700.0
2012-10-02 15:40:00,46.6,46.66,46.56,46.59,132200.0,33.3208,33.3637,33.2922,33.3136,132200.0
2012-10-02 15:50:00,46.6,46.7,46.59,46.65,213600.0,33.3208,33.3923,33.3136,33.3565,213600.0
2012-10-03 09:30:00,46.94,47.05,46.77,46.83,94100.0,33.5639,33.6425,33.4423,33.4852,94100.0
2012-10-03 09:40:00,46.83,46.96,46.72,46.77,65200.0,33.4852,33.5782,33.4066,33.4423,65200.0
2012-10-03 09:50:00,46.76,46.87,46.71,46.81,50500.0,33.4352,33.5138,33.3994,33.4709,50500.0
2012-10-03 10:00:00,46.8,46.95,46.57,46.84,63000.0,33.4638,33.571,33.2993,33.4924,63000.0
2012-10-03 10:10:00,46.86,47.08,46.79,47.05,106600.0,33.5067,33.664,33.4566,33.6425,106600.0
2012-10-03 10:20:00,47.08,47.14,46.97,47.01,62900.0,33.664,33.7069,33.5853,33.6139,62900.0
2012-10-03 10:30:00,47.02,47.04,46.89,46.98,49400.0,33.6211,33.6354,33.5281,33.5925,49400.0
2012-10-03 10:40:00,46.98,47.0,46.75,46.77,70400.0,33.5925,33.6068,33.428,33.4423,70400.0
2012-10-03 10:50:00,46.76,46.81,46.69,46.75,74300.0,33.4352,33.4709,33.3851,33.428,74300.0
2012-10-03 11:00:00,46.75,46.91,46.71,46.84,122900.0,33.428,33.5424,33.3994,33.4924,122900.0
2012-10-03 11:10:00,46.84,47.02,46.84,46.9,77400.0,33.4924,33.6211,33.4924,33.5353,77400.0
2012-10-03 11:20:00,46.88,46.96,46.79,46.81,49100.0,33.521,33.5782,33.4566,33.4709,49100.0
2012-10-03 11:30:00,46.8,46.85,46.74,46.77,67300.0,33.4638,33.4995,33.4209,33.4423,67300.0
2012-10-03 11:40:00,46.78,46.89,46.75,46.84,77200.0,33.4495,33.5281,33.428,33.4924,77200.0
2012-10-03 11:50:00,46.85,46.86,46.68,46.69,79300.0,33.4995,33.5067,33.378,33.3851,79300.0
2012-10-03 12:00:00,46.69,46.76,46.67,46.72,78300.0,33.3851,33.4352,33.3708,33.4066,78300.0
2012-10-03 12:10:00,46.73,46.74,46.68,46.7,75700.0,33.4137,33.4209,33.378,33.3923,75700.0
2012-10-03 12:20:00,46.69,46.84,46.69,46.83,93900.0,33.3851,33.4924,33.3851,33.4852,93900.0
2012-10-03 12:30:00,46.83,46.93,46.83,46.88,84100.0,33.4852,33.5567,33.4852,33.521,84100.0
2012-10-03 12:40:00,46.87,46.9,46.76,46.86,109700.0,33.5138,33.5353,33.4352,33.5067,109700.0
2012-10-03 12:50:00,46.85,46.91,46.84,46.89,40200.0,33.4995,33.5424,33.4924,33.5281,40200.0
2012-10-03 13:00:00,46.89,46.92,46.88,46.89,42900.0,33.5281,33.5496,33.521,33.5281,42900.0
2012-10-03 13:10:00,46.88,46.9,46.8,46.83,54400.0,33.521,33.5353,33.4638,33.4852,54400.0
2012-10-03 13:20:00,46.83,46.87,46.79,46.8,38900.0,33.4852,33.5138,33.4566,33.4638,38900.0
2012-10-03 13:30:00,46.79,46.8,46.51,46.58,71700.0,33.4566,33.4638,33.2564,33.3065,71700.0
2012-10-03 13:40:00,46.57,46.69,46.57,46.66,36500.0,33.2993,33.3851,33.2993,33.3637,36500.0
2012-10-03 13:50:00,46.65,46.68,46.53,46.53,44200.0,33.3565,33.378,33.2707,33.2707,44200.0
2012-10-03 14:00:00,46.54,46.59,46.51,46.54,53800.0,33.2779,33.3136,33.2564,33.2779,53800.0
2012-10-03 14:10:00,46.55,46.6,46.51,46.51,50200.0,33.285,33.3208,33.2564,33.2564,50200.0
2012-10-03 14:20:00,46.52,46.52,46.35,46.38,127500.0,33.2636,33.2636,33.142,33.1635,127500.0
2012-10-03 14:30:00,46.37,46.54,46.37,46.54,71500.0,33.1563,33.2779,33.1563,33.2779,71500.0
2012-10-03 14:40:00,46.54,46.64,46.54,46.62,70600.0,33.2779,33.3494,33.2779,33.3351,70600.0
2012-10-03 14:50:00,46.62,46.66,46.58,46.66,52400.0,33.3351,33.3637,33.3065,33.3637,52400.0
2012-10-03 15:00:00,46.65,46.65,46.53,46.55,66500.0,33.3565,33.3565,33.2707,33.285,66500.0
2012-10-03 15:10:00,46.57,46.66,46.53,46.58,65800.0,33.2993,33.3637,33.2707,33.3065,65800.0
2012-10-03 15:20:00,46.56,46.7,46.53,46.66,91000.0,33.2922,33.3923,33.2707,33.3637,91000.0
2012-10-03 15:30:00,46.66,46.66,46.55,46.61,95300.0,33.3637,33.3637,33.285,33.3279,95300.0
2012-10-03 15:40:00,46.61,46.64,46.56,46.58,90700.0,33.3279,33.3494,33.2922,33.3065,90700.0
2012-10-03 15:50:00,46.58,46.66,46.56,46.63,198000.0,33.3065,33.3637,33.2922,33.3422,198000.0
2012-10-04 09:30:00,46.66,46.88,46.22,46.51,183800.0,33.6354,33.794,33.3182,33.5273,183800.0
2012-10-04 09:40:00,46.51,46.52,46.35,46.46,163600.0,33.5273,33.5345,33.4119,33.4912,163600.0
2012-10-04 09:50:00,46.49,46.51,46.36,46.39,77700.0,33.5128,33.5273,33.4191,33.4408,77700.0
2012-10-04 10:00:00,46.42,46.57,46.33,46.56,75400.0,33.4624,33.5705,33.3975,33.5633,75400.0
2012-10-04 10:10:00,46.57,46.64,46.46,46.47,108800.0,33.5705,33.621,33.4912,33.4984,108800.0
2012-10-04 10:20:00,46.48,46.55,46.46,46.48,61100.0,33.5056,33.5561,33.4912,33.5056,61100.0
2012-10-04 10:30:00,46.48,46.53,46.43,46.44,62400.0,33.5056,33.5417,33.4696,33.4768,62400.0
2012-10-04 10:40:00,46.45,46.53,46.4,46.51,96100.0,33.484,33.5417,33.448,33.5273,96100.0
2012-10-04 10:50:00,46.53,46.68,46.53,46.64,53300.0,33.5417,33.6498,33.5417,33.621,53300.0
2012-10-04 11:00:00,46.64,46.67,46.48,46.54,84800.0,33.621,33.6426,33.5056,33.5489,84800.0
2012-10-04 11:10:00,46.52,46.6,46.45,46.46,52400.0,33.5345,33.5921,33.484,33.4912,52400.0
2012-10-04 11:20:00,46.46,46.48,46.39,46.4,56000.0,33.4912,33.5056,33.4408,33.448,56000.0
2012-10-04 11:30:00,46.4,46.43,46.31,46.35,58500.0,33.448,33.4696,33.3831,33.4119,58500.0
2012-10-04 11:40:00,46.34,46.4,46.32,46.34,43600.0,33.4047,33.448,33.3903,33.4047,43600.0
2012-10-04 11:50:00,46.34,46.37,46.27,46.28,38200.0,33.4047,33.4263,33.3543,33.3615,38200.0
2012-10-04 12:00:00,46.28,46.39,46.23,46.36,79100.0,33.3615,33.4408,33.3254,33.4191,79100.0
2012-10-04 12:10:00,46.36,46.44,46.36,46.41,48100.0,33.4191,33.4768,33.4191,33.4552,48100.0
2012-10-04 12:20:00,46.42,46.52,46.39,46.48,65800.0,33.4624,33.5345,33.4408,33.5056,65800.0
2012-10-04 12:30:00,46.48,46.61,46.48,46.59,53200.0,33.5056,33.5994,33.5056,33.5849,53200.0
2012-10-04 12:40:00,46.58,46.64,46.5,46.64,55700.0,33.5777,33.621,33.5201,33.621,55700.0
2012-10-04 12:50:00,46.62,46.66,46.57,46.65,34400.0,33.6066,33.6354,33.5705,33.6282,34400.0
2012-10-04 13:00:00,46.64,46.71,46.64,46.67,42700.0,33.621,33.6714,33.621,33.6426,42700.0
2012-10-04 13:10:00,46.66,46.66,46.56,46.56,34000.0,33.6354,33.6354,33.5633,33.5633,34000.0
2012-10-04 13:20:00,46.57,46.75,46.56,46.67,69000.0,33.5705,33.7003,33.5633,33.6426,69000.0
2012-10-04 13:30:00,46.67,46.78,46.66,46.72,30300.0,33.6426,33.7219,33.6354,33.6786,30300.0
2012-10-04 13:40:00,46.71,46.83,46.71,46.72,46300.0,33.6714,33.7579,33.6714,33.6786,46300.0
2012-10-04 13:50:00,46.73,46.87,46.72,46.86,42500.0,33.6859,33.7868,33.6786,33.7796,42500.0
2012-10-04 14:00:00,46.86,46.87,46.66,46.66,68700.0,33.7796,33.7868,33.6354,33.6354,68700.0
2012-10-04 14:10:00,46.68,46.73,46.59,46.61,58500.0,33.6498,33.6859,33.5849,33.5994,58500.0
2012-10-04 14:20:00,46.61,46.74,46.61,46.71,62800.0,33.5994,33.6931,33.5994,33.6714,62800.0
2012-10-04 14:30:00,46.73,46.73,46.61,46.67,62000.0,33.6859,33.6859,33.5994,33.6426,62000.0
2012-10-04 14:40:00,46.68,46.8,46.68,46.77,40600.0,33.6498,33.7363,33.6498,33.7147,40600.0
2012-10-04 14:50:00,46.77,46.77,46.64,46.74,38500.0,33.7147,33.7147,33.621,33.6931,38500.0
2012-10-04 15:00:00,46.73,46.75,46.68,46.68,39600.0,33.6859,33.7003,33.6498,33.6498,39600.0
2012-10-04 15:10:00,46.69,46.74,46.67,46.73,42900.0,33.657,33.6931,33.6426,33.6859,42900.0
2012-10-04 15:20:00,46.74,46.74,46.59,46.68,43900.0,33.6931,33.6931,33.5849,33.6498,43900.0
2012-10-04 15:30:00,46.69,46.73,46.65,46.71,91500.0,33.657,33.6859,33.6282,33.6714,91500.0
2012-10-04 15:40:00,46.7,46.73,46.63,46.67,81000.0,33.6642,33.6859,33.6138,33.6426,81000.0
2012-10-04 15:50:00,46.66,46.68,46.59,46.67,149800.0,33.6354,33.6498,33.5849,33.6426,149800.0
2012-10-05 09:30:00,47.12,47.58,47.11,47.41,107300.0,33.967,34.2986,33.9598,34.176,107300.0
2012-10-05 09:40:00,47.43,47.45,47.35,47.42,119900.0,34.1905,34.2049,34.1328,34.1832,119900.0
2012-10-05 09:50:00,47.43,47.59,47.42,47.5,73700.0,34.1905,34.3058,34.1832,34.2409,73700.0
2012-10-05 10:00:00,47.5,47.55,47.38,47.53,105500.0,34.2409,34.277,34.1544,34.2625,105500.0
2012-10-05 10:10:00,47.51,47.61,47.45,47.61,67500.0,34.2481,34.3202,34.2049,34.3202,67500.0
2012-10-05 10:20:00,47.61,47.65,47.56,47.56,88500.0,34.3202,34.349,34.2842,34.2842,88500.0
2012-10-05 10:30:00,47.57,47.72,47.57,47.59,103900.0,34.2914,34.3995,34.2914,34.3058,103900.0
2012-10-05 10:40:00,47.59,47.64,47.53,47.6,58500.0,34.3058,34.3418,34.2625,34.313,58500.0
2012-10-05 10:50:00,47.59,47.61,47.54,47.58,77800.0,34.3058,34.3202,34.2698,34.2986,77800.0
2012-10-05 11:00:00,47.57,47.59,47.48,47.55,117600.0,34.2914,34.3058,34.2265,34.277,117600.0
2012-10-05 11:10:00,47.55,47.62,47.53,47.59,78100.0,34.277,34.3274,34.2625,34.3058,78100.0
2012-10-05 11:20:00,47.58,47.63,47.56,47.6,81700.0,34.2986,34.3346,34.2842,34.313,81700.0
2012-10-05 11:30:00,47.61,47.63,47.55,47.59,62800.0,34.3202,34.3346,34.277,34.3058,62800.0
2012-10-05 11:40:00,47.6,47.6,47.45,47.53,65400.0,34.313,34.313,34.2049,34.2625,65400.0
2012-10-05 11:50:00,47.53,47.56,47.47,47.49,44300.0,34.2625,34.2842,34.2193,34.2337,44300.0
2012-10-05 12:00:00,47.5,47.52,47.45,47.45,61600.0,34.2409,34.2553,34.2049,34.2049,61600.0
2012-10-05 12:10:00,47.44,47.51,47.39,47.39,27700.0,34.1977,34.2481,34.1616,34.1616,27700.0
2012-10-05 12:20:00,47.39,47.44,47.34,47.42,31100.0,34.1616,34.1977,34.1256,34.1832,31100.0
2012-10-05 12:30:00,47.42,47.48,47.42,47.45,22000.0,34.1832,34.2265,34.1832,34.2049,22000.0
2012-10-05 12:40:00,47.46,47.46,47.34,47.36,24600.0,34.2121,34.2121,34.1256,34.14,24600.0
2012-10-05 12:50:00,47.37,47.41,47.33,47.4,16400.0,34.1472,34.176,34.1184,34.1688,16400.0
2012-10-05 13:00:00,47.4,47.48,47.4,47.45,44300.0,34.1688,34.2265,34.1688,34.2049,44300.0
2012-10-05 13:10:00,47.46,47.48,47.38,47.48,37900.0,34.2121,34.2265,34.1544,34.2265,37900.0
2012-10-05 13:20:00,47.48,47.48,47.31,47.33,30000.0,34.2265,34.2265,34.104,34.1184,30000.0
2012-10-05 13:30:00,47.31,47.35,47.27,47.32,33800.0,34.104,34.1328,34.0751,34.1112,33800.0
2012-10-05 13:40:00,47.31,47.32,47.25,47.3,25700.0,34.104,34.1112,34.0607,34.0967,25700.0
2012-10-05 13:50:00,47.29,47.42,47.27,47.38,67700.0,34.0895,34.1832,34.0751,34.1544,67700.0
2012-10-05 14:00:00,47.37,47.43,47.36,47.36,83500.0,34.1472,34.1905,34.14,34.14,83500.0
2012-10-05 14:10:00,47.36,47.4,47.32,47.35,64500.0,34.14,34.1688,34.1112,34.1328,64500.0
2012-10-05 14:20:00,47.35,47.37,47.25,47.3,42500.0,34.1328,34.1472,34.0607,34.0967,42500.0
2012-10-05 14:30:00,47.3,47.31,47.22,47.24,27300.0,34.0967,34.104,34.0391,34.0535,27300.0
2012-10-05 14:40:00,47.24,47.25,47.16,47.18,51800.0,34.0535,34.0607,33.9958,34.0102,51800.0
2012-10-05 14:50:00,47.19,47.25,47.03,47.04,60900.0,34.0175,34.0607,33.9021,33.9093,60900.0
2012-10-05 15:00:00,47.05,47.16,47.05,47.12,65700.0,33.9165,33.9958,33.9165,33.967,65700.0
2012-10-05 15:10:00,47.13,47.19,47.01,47.18,82700.0,33.9742,34.0175,33.8877,34.0102,82700.0
2012-10-05 15:20:00,47.17,47.23,47.13,47.19,74600.0,34.003,34.0463,33.9742,34.0175,74600.0
2012-10-05 15:30:00,47.19,47.22,46.98,47.03,151800.0,34.0175,34.0391,33.8661,33.9021,151800.0
2012-10-05 15:40:00,47.03,47.28,47.03,47.27,136100.0,33.9021,34.0823,33.9021,34.0751,136100.0
2012-10-05 15:50:00,47.26,47.29,47.16,47.28,265600.0,34.0679,34.0895,33.9958,34.0823,265600.0
2012-10-08 09:30:00,46.99,47.12,46.51,46.86,101100.0,33.8733,33.967,33.5273,33.7796,101100.0
2012-10-08 09:40:00,46.84,47.02,46.79,46.84,91200.0,33.7651,33.8949,33.7291,33.7651,91200.0
2012-10-08 09:50:00,46.85,46.91,46.84,46.87,73500.0,33.7724,33.8156,33.7651,33.7868,73500.0
2012-10-08 10:00:00,46.88,47.03,46.85,46.96,64300.0,33.794,33.9021,33.7724,33.8517,64300.0
2012-10-08 10:10:00,46.96,46.98,46.83,46.85,56800.0,33.8517,33.8661,33.7579,33.7724,56800.0
2012-10-08 10:20:00,46.86,46.86,46.77,46.8,59500.0,33.7796,33.7796,33.7147,33.7363,59500.0
2012-10-08 10:30:00,46.81,46.89,46.79,46.86,61400.0,33.7435,33.8012,33.7291,33.7796,61400.0
2012-10-08 10:40:00,46.86,47.0,46.82,46.85,192900.0,33.7796,33.8805,33.7507,33.7724,192900.0
2012-10-08 10:50:00,46.83,46.88,46.73,46.74,52600.0,33.7579,33.794,33.6859,33.6931,52600.0
2012-10-08 11:00:00,46.73,46.82,46.7,46.77,122600.0,33.6859,33.7507,33.6642,33.7147,122600.0
2012-10-08 11:10:00,46.77,46.83,46.7,46.71,29600.0,33.7147,33.7579,33.6642,33.6714,29600.0
2012-10-08 11:20:00,46.71,46.77,46.68,46.7,45900.0,33.6714,33.7147,33.6498,33.6642,45900.0
2012-10-08 11:30:00,46.7,46.76,46.67,46.76,45100.0,33.6642,33.7075,33.6426,33.7075,45100.0
2012-10-08 11:40:00,46.76,46.79,46.73,46.75,58800.0,33.7075,33.7291,33.6859,33.7003,58800.0
2012-10-08 11:50:00,46.75,46.82,46.74,46.82,33800.0,33.7003,33.7507,33.6931,33.7507,33800.0
2012-10-08 12:00:00,46.83,46.84,46.78,46.82,19700.0,33.7579,33.7651,33.7219,33.7507,19700.0
2012-10-08 12:10:00,46.83,46.85,46.77,46.8,53200.0,33.7579,33.7724,33.7147,33.7363,53200.0
2012-10-08 12:20:00,46.79,46.81,46.66,46.69,59300.0,33.7291,33.7435,33.6354,33.657,59300.0
2012-10-08 12:30:00,46.69,46.78,46.66,46.76,42700.0,33.657,33.7219,33.6354,33.7075,42700.0
2012-10-08 12:40:00,46.76,46.76,46.67,46.7,40600.0,33.7075,33.7075,33.6426,33.6642,40600.0
2012-10-08 12:50:00,46.7,46.71,46.63,46.68,46000.0,33.6642,33.6714,33.6138,33.6498,46000.0
2012-10-08 13:00:00,46.69,46.74,46.63,46.65,33000.0,33.657,33.6931,33.6138,33.6282,33000.0
2012-10-08 13:10:00,46.65,46.74,46.64,46.69,28700.0,33.6282,33.6931,33.621,33.657,28700.0
2012-10-08 13:20:00,46.69,46.7,46.64,46.65,28900.0,33.657,33.6642,33.621,33.6282,28900.0
2012-10-08 13:30:00,46.65,46.67,46.59,46.59,66600.0,33.6282,33.6426,33.5849,33.5849,66600.0
2012-10-08 13:40:00,46.61,46.64,46.58,46.59,27800.0,33.5994,33.621,33.5777,33.5849,27800.0
2012-10-08 13:50:00,46.6,46.66,46.59,46.61,39400.0,33.5921,33.6354,33.5849,33.5994,39400.0
2012-10-08 14:00:00,46.62,46.62,46.58,46.59,36600.0,33.6066,33.6066,33.5777,33.5849,36600.0
2012-10-08 14:10:00,46.59,46.63,46.57,46.62,41300.0,33.5849,33.6138,33.5705,33.6066,41300.0
2012-10-08 14:20:00,46.61,46.65,46.59,46.59,40600.0,33.5994,33.6282,33.5849,33.5849,40600.0
2012-10-08 14:30:00,46.6,46.6,46.52,46.55,77200.0,33.5921,33.5921,33.5345,33.5561,77200.0
2012-10-08 14:40:00,46.55,46.58,46.53,46.56,55500.0,33.5561,33.5777,33.5417,33.5633,55500.0
2012-10-08 14:50:00,46.56,46.57,46.53,46.56,49000.0,33.5633,33.5705,33.5417,33.5633,49000.0
2012-10-08 15:00:00,46.56,46.62,46.54,46.55,51800.0,33.5633,33.6066,33.5489,33.5561,51800.0
2012-10-08 15:10:00,46.55,46.67,46.55,46.65,55000.0,33.5561,33.6426,33.5561,33.6282,55000.0
2012-10-08 15:20:00,46.64,46.66,46.59,46.62,72100.0,33.621,33.6354,33.5849,33.6066,72100.0
2012-10-08 15:30:00,46.63,46.68,46.62,46.65,92100.0,33.6138,33.6498,33.6066,33.6282,92100.0
2012-10-08 15:40:00,46.66,46.77,46.62,46.76,189200.0,33.6354,33.7147,33.6066,33.7075,189200.0
2012-10-08 15:50:00,46.76,46.84,46.76,46.81,266600.0,33.7075,33.7651,33.7075,33.7435,266600.0
2012-10-09 09:30:00,46.8,46.8,46.56,46.7,53300.0,33.7363,33.7363,33.5633,33.6642,53300.0
2012-10-09 09:40:00,46.7,46.84,46.67,46.73,55300.0,33.6642,33.7651,33.6426,33.6859,55300.0
2012-10-09 09:50:00,46.73,46.81,46.65,46.7,39100.0,33.6859,33.7435,33.6282,33.6642,39100.0
2012-10-09 10:00:00,46.68,46.8,46.65,46.73,88200.0,33.6498,33.7363,33.6282,33.6859,88200.0
2012-10-09 10:10:00,46.73,46.87,46.68,46.77,83100.0,33.6859,33.7868,33.6498,33.7147,83100.0
2012-10-09 10:20:00,46.79,46.79,46.66,46.66,35800.0,33.7291,33.7291,33.6354,33.6354,35800.0
2012-10-09 10:30:00,46.67,46.77,46.66,46.7,40100.0,33.6426,33.7147,33.6354,33.6642,40100.0
2012-10-09 10:40:00,46.7,46.76,46.55,46.57,66500.0,33.6642,33.7075,33.5561,33.5705,66500.0
2012-10-09 10:50:00,46.56,46.57,46.46,46.5,51800.0,33.5633,33.5705,33.4912,33.5201,51800.0
2012-10-09 11:00:00,46.5,46.52,46.37,46.43,54800.0,33.5201,33.5345,33.4263,33.4696,54800.0
2012-10-09 11:10:00,46.44,46.45,46.35,46.38,47300.0,33.4768,33.484,33.4119,33.4336,47300.0
2012-10-09 11:20:00,46.36,46.46,46.36,46.38,56800.0,33.4191,33.4912,33.4191,33.4336,56800.0
2012-10-09 11:30:00,46.37,46.47,46.34,46.38,28700.0,33.4263,33.4984,33.4047,33.4336,28700.0
2012-10-09 11:40:00,46.37,46.4,46.3,46.34,89700.0,33.4263,33.448,33.3759,33.4047,89700.0
2012-10-09 11:50:00,46.34,46.38,46.29,46.34,54300.0,33.4047,33.4336,33.3687,33.4047,54300.0
2012-10-09 12:00:00,46.36,46.5,46.36,46.45,63900.0,33.4191,33.5201,33.4191,33.484,63900.0
2012-10-09 12:10:00,46.46,46.58,46.42,46.5,56800.0,33.4912,33.5777,33.4624,33.5201,56800.0
2012-10-09 12:20:00,46.5,46.57,46.48,46.51,36600.0,33.5201,33.5705,33.5056,33.5273,36600.0
2012-10-09 12:30:00,46.52,46.55,46.48,46.51,24000.0,33.5345,33.5561,33.5056,33.5273,24000.0
2012-10-09 12:40:00,46.5,46.51,46.43,46.48,26500.0,33.5201,33.5273,33.4696,33.5056,26500.0
2012-10-09 12:50:00,46.48,46.51,46.43,46.45,27400.0,33.5056,33.5273,33.4696,33.484,27400.0
2012-10-09 13:00:00,46.44,46.53,46.42,46.49,64700.0,33.4768,33.5417,33.4624,33.5128,64700.0
2012-10-09 13:10:00,46.49,46.52,46.42,46.45,35100.0,33.5128,33.5345,33.4624,33.484,35100.0
2012-10-09 13:20:00,46.44,46.49,46.4,46.43,27500.0,33.4768,33.5128,33.448,33.4696,27500.0
2012-10-09 13:30:00,46.44,46.46,46.39,46.43,33400.0,33.4768,33.4912,33.4408,33.4696,33400.0
2012-10-09 13:40:00,46.43,46.52,46.4,46.5,45000.0,33.4696,33.5345,33.448,33.5201,45000.0
2012-10-09 13:50:00,46.5,46.57,46.45,46.45,35100.0,33.5201,33.5705,33.484,33.484,35100.0
2012-10-09 14:00:00,46.46,46.47,46.41,46.45,38900.0,33.4912,33.4984,33.4552,33.484,38900.0
2012-10-09 14:10:00,46.44,46.48,46.4,46.47,37400.0,33.4768,33.5056,33.448,33.4984,37400.0
2012-10-09 14:20:00,46.46,46.55,46.39,46.39,50600.0,33.4912,33.5561,33.4408,33.4408,50600.0
2012-10-09 14:30:00,46.41,46.41,46.27,46.27,94000.0,33.4552,33.4552,33.3543,33.3543,94000.0
2012-10-09 14:40:00,46.28,46.35,46.23,46.32,58500.0,33.3615,33.4119,33.3254,33.3903,58500.0
2012-10-09 14:50:00,46.33,46.44,46.28,46.44,98000.0,33.3975,33.4768,33.3615,33.4768,98000.0
2012-10-09 15:00:00,46.44,46.48,46.4,46.43,148100.0,33.4768,33.5056,33.448,33.4696,148100.0
2012-10-09 15:10:00,46.42,46.49,46.39,46.43,94900.0,33.4624,33.5128,33.4408,33.4696,94900.0
2012-10-09 15:20:00,46.43,46.45,46.32,46.33,67300.0,33.4696,33.484,33.3903,33.3975,67300.0
2012-10-09 15:30:00,46.33,46.36,46.28,46.32,50200.0,33.3975,33.4191,33.3615,33.3903,50200.0
2012-10-09 15:40:00,46.32,46.41,46.31,46.35,68000.0,33.3903,33.4552,33.3831,33.4119,68000.0
2012-10-09 15:50:00,46.34,46.35,46.28,46.3,91900.0,33.4047,33.4119,33.3615,33.3759,91900.0
2012-10-10 09:30:00,45.57,45.98,45.36,45.7,509700.0,32.8497,33.1452,32.6983,32.9434,509700.0
2012-10-10 09:40:00,45.71,46.12,45.7,45.92,251500.0,32.9506,33.2461,32.9434,33.102,251500.0
2012-10-10 09:50:00,45.91,45.98,45.68,45.8,136400.0,33.0947,33.1452,32.929,33.0155,136400.0
2012-10-10 10:00:00,45.8,45.86,45.7,45.82,98800.0,33.0155,33.0587,32.9434,33.0299,98800.0
2012-10-10 10:10:00,45.81,45.85,45.54,45.57,370100.0,33.0227,33.0515,32.828,32.8497,370100.0
2012-10-10 10:20:00,45.58,45.6,45.43,45.5,230800.0,32.8569,32.8713,32.7487,32.7992,230800.0
2012-10-10 10:30:00,45.5,45.58,45.2,45.28,263300.0,32.7992,32.8569,32.5829,32.6406,263300.0
2012-10-10 10:40:00,45.29,45.38,45.16,45.21,112400.0,32.6478,32.7127,32.5541,32.5901,112400.0
2012-10-10 10:50:00,45.21,45.3,45.18,45.21,90800.0,32.5901,32.655,32.5685,32.5901,90800.0
2012-10-10 11:00:00,45.21,45.35,45.19,45.34,67800.0,32.5901,32.6911,32.5757,32.6839,67800.0
2012-10-10 11:10:00,45.35,45.45,45.35,45.42,74700.0,32.6911,32.7632,32.6911,32.7415,74700.0
2012-10-10 11:20:00,45.41,45.46,45.36,45.43,49000.0,32.7343,32.7704,32.6983,32.7487,49000.0
2012-10-10 11:30:00,45.43,45.43,45.24,45.24,66100.0,32.7487,32.7487,32.6118,32.6118,66100.0
2012-10-10 11:40:00,45.25,45.37,45.25,45.27,61300.0,32.619,32.7055,32.619,32.6334,61300.0
2012-10-10 11:50:00,45.27,45.27,44.89,45.07,169900.0,32.6334,32.6334,32.3595,32.4892,169900.0
2012-10-10 12:00:00,45.07,45.19,45.06,45.18,59000.0,32.4892,32.5757,32.482,32.5685,59000.0
2012-10-10 12:10:00,45.18,45.25,45.11,45.12,40000.0,32.5685,32.619,32.5181,32.5253,40000.0
2012-10-10 12:20:00,45.13,45.19,45.04,45.16,62600.0,32.5325,32.5757,32.4676,32.5541,62600.0
2012-10-10 12:30:00,45.16,45.16,44.95,45.0,112600.0,32.5541,32.5541,32.4027,32.4388,112600.0
2012-10-10 12:40:00,44.99,45.0,44.79,44.82,103500.0,32.4316,32.4388,32.2874,32.309,103500.0
2012-10-10 12:50:00,44.83,44.88,44.75,44.81,72700.0,32.3162,32.3523,32.2585,32.3018,72700.0
2012-10-10 13:00:00,44.83,44.86,44.68,44.84,144800.0,32.3162,32.3378,32.2081,32.3234,144800.0
2012-10-10 13:10:00,44.84,45.14,44.84,45.08,229500.0,32.3234,32.5397,32.3234,32.4964,229500.0
2012-10-10 13:20:00,45.08,45.3,45.08,45.29,217800.0,32.4964,32.655,32.4964,32.6478,217800.0
2012-10-10 13:30:00,45.28,45.35,45.03,45.05,137900.0,32.6406,32.6911,32.4604,32.4748,137900.0
2012-10-10 13:40:00,45.05,45.11,44.97,45.1,63900.0,32.4748,32.5181,32.4171,32.5109,63900.0
2012-10-10 13:50:00,45.09,45.09,45.0,45.01,27500.0,32.5036,32.5036,32.4388,32.446,27500.0
2012-10-10 14:00:00,45.01,45.18,44.98,45.12,147400.0,32.446,32.5685,32.4243,32.5253,147400.0
2012-10-10 14:10:00,45.12,45.12,44.96,45.04,179500.0,32.5253,32.5253,32.4099,32.4676,179500.0
2012-10-10 14:20:00,45.03,45.07,44.93,44.99,94500.0,32.4604,32.4892,32.3883,32.4316,94500.0
2012-10-10 14:30:00,44.99,45.04,44.88,44.96,100200.0,32.4316,32.4676,32.3523,32.4099,100200.0
2012-10-10 14:40:00,44.97,44.98,44.87,44.93,56000.0,32.4171,32.4243,32.3451,32.3883,56000.0
2012-10-10 14:50:00,44.95,45.01,44.92,44.97,110100.0,32.4027,32.446,32.3811,32.4171,110100.0
2012-10-10 15:00:00,44.97,45.05,44.92,45.0,109600.0,32.4171,32.4748,32.3811,32.4388,109600.0
2012-10-10 15:10:00,44.99,45.08,44.96,44.99,100100.0,32.4316,32.4964,32.4099,32.4316,100100.0
2012-10-10 15:20:00,44.99,45.05,44.97,44.99,77800.0,32.4316,32.4748,32.4171,32.4316,77800.0
2012-10-10 15:30:00,44.99,45.03,44.93,44.98,98700.0,32.4316,32.4604,32.3883,32.4243,98700.0
2012-10-10 15:40:00,44.98,45.0,44.88,44.89,239700.0,32.4243,32.4388,32.3523,32.3595,239700.0
2012-10-10 15:50:00,44.89,44.9,44.78,44.87,528200.0,32.3595,32.3667,32.2802,32.3451,528200.0
2012-10-11 09:30:00,45.17,45.22,44.75,44.84,251600.0,32.5613,32.5974,32.2585,32.3234,251600.0
2012-10-11 09:40:00,44.84,45.03,44.64,44.64,148500.0,32.3234,32.4604,32.1793,32.1793,148500.0
2012-10-11 09:50:00,44.66,44.78,44.36,44.73,259100.0,32.1937,32.2802,31.9774,32.2441,259100.0
2012-10-11 10:00:00,44.74,44.92,44.74,44.91,187700.0,32.2513,32.3811,32.2513,32.3739,187700.0
2012-10-11 10:10:00,44.92,45.04,44.91,45.03,175600.0,32.3811,32.4676,32.3739,32.4604,175600.0
2012-10-11 10:20:00,45.03,45.1,45.0,45.09,143700.0,32.4604,32.5109,32.4388,32.5036,143700.0
2012-10-11 10:30:00,45.1,45.14,45.02,45.11,94600.0,32.5109,32.5397,32.4532,32.5181,94600.0
2012-10-11 10:40:00,45.11,45.42,45.11,45.38,87100.0,32.5181,32.7415,32.5181,32.7127,87100.0
2012-10-11 10:50:00,45.41,45.45,45.2,45.2,66100.0,32.7343,32.7632,32.5829,32.5829,66100.0
2012-10-11 11:00:00,45.21,45.21,44.96,44.98,118000.0,32.5901,32.5901,32.4099,32.4243,118000.0
2012-10-11 11:10:00,44.98,45.07,44.97,44.97,78600.0,32.4243,32.4892,32.4171,32.4171,78600.0
2012-10-11 11:20:00,44.98,45.21,44.97,45.2,44400.0,32.4243,32.5901,32.4171,32.5829,44400.0
2012-10-11 11:30:00,45.21,45.21,45.12,45.15,42000.0,32.5901,32.5901,32.5253,32.5469,42000.0
2012-10-11 11:40:00,45.15,45.17,45.02,45.16,61000.0,32.5469,32.5613,32.4532,32.5541,61000.0
2012-10-11 11:50:00,45.16,45.21,45.03,45.21,61100.0,32.5541,32.5901,32.4604,32.5901,61100.0
2012-10-11 12:00:00,45.19,45.19,45.09,45.15,20900.0,32.5757,32.5757,32.5036,32.5469,20900.0
2012-10-11 12:10:00,45.16,45.26,45.16,45.21,49700.0,32.5541,32.6262,32.5541,32.5901,49700.0
2012-10-11 12:20:00,45.2,45.22,45.14,45.2,22000.0,32.5829,32.5974,32.5397,32.5829,22000.0
2012-10-11 12:30:00,45.21,45.27,45.19,45.2,70500.0,32.5901,32.6334,32.5757,32.5829,70500.0
2012-10-11 12:40:00,45.2,45.27,45.17,45.26,27500.0,32.5829,32.6334,32.5613,32.6262,27500.0
2012-10-11 12:50:00,45.26,45.29,45.16,45.18,19500.0,32.6262,32.6478,32.5541,32.5685,19500.0
2012-10-11 13:00:00,45.18,45.22,45.13,45.21,20700.0,32.5685,32.5974,32.5325,32.5901,20700.0
2012-10-11 13:10:00,45.21,45.21,45.07,45.07,43000.0,32.5901,32.5901,32.4892,32.4892,43000.0
2012-10-11 13:20:00,45.07,45.09,44.97,45.0,78700.0,32.4892,32.5036,32.4171,32.4388,78700.0
2012-10-11 13:30:00,45.0,45.01,44.9,44.92,46200.0,32.4388,32.446,32.3667,32.3811,46200.0
2012-10-11 13:40:00,44.93,44.93,44.82,44.85,83700.0,32.3883,32.3883,32.309,32.3306,83700.0
2012-10-11 13:50:00,44.85,44.85,44.74,44.81,47300.0,32.3306,32.3306,32.2513,32.3018,47300.0
2012-10-11 14:00:00,44.8,44.83,44.73,44.75,83200.0,32.2946,32.3162,32.2441,32.2585,83200.0
2012-10-11 14:10:00,44.74,44.86,44.74,44.78,105300.0,32.2513,32.3378,32.2513,32.2802,105300.0
2012-10-11 14:20:00,44.78,44.88,44.73,44.88,73200.0,32.2802,32.3523,32.2441,32.3523,73200.0
2012-10-11 14:30:00,44.88,44.89,44.78,44.81,45800.0,32.3523,32.3595,32.2802,32.3018,45800.0
2012-10-11 14:40:00,44.81,44.81,44.71,44.74,38500.0,32.3018,32.3018,32.2297,32.2513,38500.0
2012-10-11 14:50:00,44.74,44.78,44.72,44.73,43400.0,32.2513,32.2802,32.2369,32.2441,43400.0
2012-10-11 15:00:00,44.72,44.77,44.71,44.75,74400.0,32.2369,32.273,32.2297,32.2585,74400.0
2012-10-11 15:10:00,44.75,44.79,44.72,44.74,96500.0,32.2585,32.2874,32.2369,32.2513,96500.0
2012-10-11 15:20:00,44.74,44.8,44.72,44.75,67000.0,32.2513,32.2946,32.2369,32.2585,67000.0
2012-10-11 15:30:00,44.75,44.78,44.69,44.7,93900.0,32.2585,32.2802,32.2153,32.2225,93900.0
2012-10-11 15:40:00,44.69,44.76,44.67,44.71,275900.0,32.2153,32.2658,32.2009,32.2297,275900.0
2012-10-11 15:50:00,44.72,44.75,44.63,44.66,245200.0,32.2369,32.2585,32.172,32.1937,245200.0
2012-10-12 09:30:00,44.66,45.08,44.56,45.04,276900.0,32.1937,32.4964,32.1216,32.4676,276900.0
2012-10-12 09:40:00,45.04,45.08,44.7,44.97,164400.0,32.4676,32.4964,32.2225,32.4171,164400.0
2012-10-12 09:50:00,44.98,45.31,44.94,45.31,158100.0,32.4243,32.6622,32.3955,32.6622,158100.0
2012-10-12 10:00:00,45.31,45.35,45.09,45.13,52200.0,32.6622,32.6911,32.5036,32.5325,52200.0
2012-10-12 10:10:00,45.13,45.25,45.09,45.17,288600.0,32.5325,32.619,32.5036,32.5613,288600.0
2012-10-12 10:20:00,45.18,45.22,45.07,45.1,147600.0,32.5685,32.5974,32.4892,32.5109,147600.0
2012-10-12 10:30:00,45.09,45.12,45.02,45.08,61000.0,32.5036,32.5253,32.4532,32.4964,61000.0
2012-10-12 10:40:00,45.08,45.16,44.94,44.96,62500.0,32.4964,32.5541,32.3955,32.4099,62500.0
2012-10-12 10:50:00,44.97,45.0,44.9,44.91,83600.0,32.4171,32.4388,32.3667,32.3739,83600.0
2012-10-12 11:00:00,44.92,44.93,44.86,44.86,36300.0,32.3811,32.3883,32.3378,32.3378,36300.0
2012-10-12 11:10:00,44.86,44.87,44.57,44.58,89900.0,32.3378,32.3451,32.1288,32.136,89900.0
2012-10-12 11:20:00,44.6,44.7,44.6,44.66,95200.0,32.1504,32.2225,32.1504,32.1937,95200.0
2012-10-12 11:30:00,44.65,44.67,44.47,44.67,90000.0,32.1865,32.2009,32.0567,32.2009,90000.0
2012-10-12 11:40:00,44.66,44.73,44.52,44.61,128700.0,32.1937,32.2441,32.0928,32.1576,128700.0
2012-10-12 11:50:00,44.61,44.66,44.53,44.65,51200.0,32.1576,32.1937,32.1,32.1865,51200.0
2012-10-12 12:00:00,44.66,44.7,44.51,44.68,73500.0,32.1937,32.2225,32.0855,32.2081,73500.0
2012-10-12 12:10:00,44.7,44.75,44.67,44.74,75700.0,32.2225,32.2585,32.2009,32.2513,75700.0
2012-10-12 12:20:00,44.75,44.78,44.72,44.74,44400.0,32.2585,32.2802,32.2369,32.2513,44400.0
2012-10-12 12:30:00,44.75,44.78,44.69,44.72,34100.0,32.2585,32.2802,32.2153,32.2369,34100.0
2012-10-12 12:40:00,44.71,44.78,44.7,44.78,32500.0,32.2297,32.2802,32.2225,32.2802,32500.0
2012-10-12 12:50:00,44.78,44.83,44.72,44.81,65400.0,32.2802,32.3162,32.2369,32.3018,65400.0
2012-10-12 13:00:00,44.81,44.89,44.81,44.88,42400.0,32.3018,32.3595,32.3018,32.3523,42400.0
2012-10-12 13:10:00,44.87,44.91,44.8,44.9,45800.0,32.3451,32.3739,32.2946,32.3667,45800.0
2012-10-12 13:20:00,44.88,44.93,44.88,44.92,38900.0,32.3523,32.3883,32.3523,32.3811,38900.0
2012-10-12 13:30:00,44.92,44.92,44.84,44.89,48600.0,32.3811,32.3811,32.3234,32.3595,48600.0
2012-10-12 13:40:00,44.88,44.97,44.88,44.95,90400.0,32.3523,32.4171,32.3523,32.4027,90400.0
2012-10-12 13:50:00,44.95,45.09,44.95,45.07,63200.0,32.4027,32.5036,32.4027,32.4892,63200.0
2012-10-12 14:00:00,45.06,45.06,44.94,45.03,62800.0,32.482,32.482,32.3955,32.4604,62800.0
2012-10-12 14:10:00,45.04,45.06,45.01,45.04,47600.0,32.4676,32.482,32.446,32.4676,47600.0
2012-10-12 14:20:00,45.04,45.06,44.99,45.03,54200.0,32.4676,32.482,32.4316,32.4604,54200.0
2012-10-12 14:30:00,45.02,45.1,45.01,45.1,50800.0,32.4532,32.5109,32.446,32.5109,50800.0
2012-10-12 14:40:00,45.09,45.09,44.99,45.08,44300.0,32.5036,32.5036,32.4316,32.4964,44300.0
2012-10-12 14:50:00,45.08,45.19,45.07,45.1,91800.0,32.4964,32.5757,32.4892,32.5109,91800.0
2012-10-12 15:00:00,45.09,45.13,45.04,45.04,100700.0,32.5036,32.5325,32.4676,32.4676,100700.0
2012-10-12 15:10:00,45.04,45.05,44.98,45.0,177900.0,32.4676,32.4748,32.4243,32.4388,177900.0
2012-10-12 15:20:00,45.0,45.06,44.99,45.0,81500.0,32.4388,32.482,32.4316,32.4388,81500.0
2012-10-12 15:30:00,45.01,45.01,44.87,44.87,93600.0,32.446,32.446,32.3451,32.3451,93600.0
2012-10-12 15:40:00,44.88,44.97,44.87,44.94,153000.0,32.3523,32.4171,32.3451,32.3955,153000.0
2012-10-12 15:50:00,44.93,45.02,44.93,44.99,500200.0,32.3883,32.4532,32.3883,32.4316,500200.0
2012-10-15 09:30:00,44.98,45.16,44.97,44.99,77500.0,32.4243,32.5541,32.4171,32.4316,77500.0
2012-10-15 09:40:00,44.98,45.02,44.6,44.64,126800.0,32.4243,32.4532,32.1504,32.1793,126800.0
2012-10-15 09:50:00,44.65,44.7,44.38,44.54,115100.0,32.1865,32.2225,31.9918,32.1072,115100.0
2012-10-15 10:00:00,44.53,44.65,44.36,44.57,117300.0,32.1,32.1865,31.9774,32.1288,117300.0
2012-10-15 10:10:00,44.58,44.66,44.44,44.5,63800.0,32.136,32.1937,32.0351,32.0783,63800.0
2012-10-15 10:20:00,44.52,44.59,44.46,44.53,52700.0,32.0928,32.1432,32.0495,32.1,52700.0
2012-10-15 10:30:00,44.54,44.62,44.46,44.46,65600.0,32.1072,32.1648,32.0495,32.0495,65600.0
2012-10-15 10:40:00,44.46,44.52,44.45,44.5,60100.0,32.0495,32.0928,32.0423,32.0783,60100.0
2012-10-15 10:50:00,44.51,44.58,44.47,44.58,68500.0,32.0855,32.136,32.0567,32.136,68500.0
2012-10-15 11:00:00,44.58,44.62,44.54,44.6,55500.0,32.136,32.1648,32.1072,32.1504,55500.0
2012-10-15 11:10:00,44.6,44.73,44.59,44.71,72700.0,32.1504,32.2441,32.1432,32.2297,72700.0
2012-10-15 11:20:00,44.7,44.86,44.7,44.8,104600.0,32.2225,32.3378,32.2225,32.2946,104600.0
2012-10-15 11:30:00,44.79,44.93,44.79,44.92,33200.0,32.2874,32.3883,32.2874,32.3811,33200.0
2012-10-15 11:40:00,44.92,45.05,44.92,45.04,119000.0,32.3811,32.4748,32.3811,32.4676,119000.0
2012-10-15 11:50:00,45.06,45.09,44.99,45.09,131100.0,32.482,32.5036,32.4316,32.5036,131100.0
2012-10-15 12:00:00,45.08,45.13,45.04,45.11,117500.0,32.4964,32.5325,32.4676,32.5181,117500.0
2012-10-15 12:10:00,45.11,45.15,45.07,45.09,59800.0,32.5181,32.5469,32.4892,32.5036,59800.0
2012-10-15 12:20:00,45.09,45.21,45.06,45.2,91200.0,32.5036,32.5901,32.482,32.5829,91200.0
2012-10-15 12:30:00,45.21,45.22,45.11,45.2,101300.0,32.5901,32.5974,32.5181,32.5829,101300.0
2012-10-15 12:40:00,45.2,45.25,45.19,45.2,49500.0,32.5829,32.619,32.5757,32.5829,49500.0
2012-10-15 12:50:00,45.2,45.2,45.12,45.15,37800.0,32.5829,32.5829,32.5253,32.5469,37800.0
2012-10-15 13:00:00,45.15,45.27,45.14,45.27,49100.0,32.5469,32.6334,32.5397,32.6334,49100.0
2012-10-15 13:10:00,45.26,45.3,45.18,45.2,86900.0,32.6262,32.655,32.5685,32.5829,86900.0
2012-10-15 13:20:00,45.19,45.23,45.18,45.2,48500.0,32.5757,32.6046,32.5685,32.5829,48500.0
2012-10-15 13:30:00,45.21,45.23,45.1,45.11,56500.0,32.5901,32.6046,32.5109,32.5181,56500.0
2012-10-15 13:40:00,45.11,45.2,45.09,45.19,48900.0,32.5181,32.5829,32.5036,32.5757,48900.0
2012-10-15 13:50:00,45.19,45.2,45.15,45.17,34000.0,32.5757,32.5829,32.5469,32.5613,34000.0
2012-10-15 14:00:00,45.17,45.18,45.03,45.09,62300.0,32.5613,32.5685,32.4604,32.5036,62300.0
2012-10-15 14:10:00,45.09,45.12,45.05,45.09,87200.0,32.5036,32.5253,32.4748,32.5036,87200.0
2012-10-15 14:20:00,45.08,45.13,45.07,45.07,65600.0,32.4964,32.5325,32.4892,32.4892,65600.0
2012-10-15 14:30:00,45.07,45.13,45.07,45.11,54600.0,32.4892,32.5325,32.4892,32.5181,54600.0
2012-10-15 14:40:00,45.11,45.16,45.06,45.09,60100.0,32.5181,32.5541,32.482,32.5036,60100.0
2012-10-15 14:50:00,45.08,45.14,45.07,45.11,40100.0,32.4964,32.5397,32.4892,32.5181,40100.0
2012-10-15 15:00:00,45.11,45.15,45.08,45.09,30900.0,32.5181,32.5469,32.4964,32.5036,30900.0
2012-10-15 15:10:00,45.08,45.15,45.07,45.13,112800.0,32.4964,32.5469,32.4892,32.5325,112800.0
2012-10-15 15:20:00,45.12,45.12,45.01,45.04,110700.0,32.5253,32.5253,32.446,32.4676,110700.0
2012-10-15 15:30:00,45.05,45.07,45.0,45.01,112100.0,32.4748,32.4892,32.4388,32.446,112100.0
2012-10-15 15:40:00,45.01,45.09,45.0,45.04,135300.0,32.446,32.5036,32.4388,32.4676,135300.0
2012-10-15 15:50:00,45.04,45.2,45.04,45.2,341500.0,32.4676,32.5829,32.4676,32.5829,341500.0
2012-10-16 09:30:00,45.51,45.68,45.37,45.56,115600.0,32.8064,32.929,32.7055,32.8424,115600.0
2012-10-16 09:40:00,45.56,45.61,45.53,45.55,67800.0,32.8424,32.8785,32.8208,32.8352,67800.0
2012-10-16 09:50:00,45.55,45.67,45.55,45.6,42300.0,32.8352,32.9217,32.8352,32.8713,42300.0
2012-10-16 10:00:00,45.59,45.63,45.39,45.45,61700.0,32.8641,32.8929,32.7199,32.7632,61700.0
2012-10-16 10:10:00,45.45,45.62,45.43,45.52,61700.0,32.7632,32.8857,32.7487,32.8136,61700.0
2012-10-16 10:20:00,45.52,45.53,45.46,45.5,47400.0,32.8136,32.8208,32.7704,32.7992,47400.0
2012-10-16 10:30:00,45.51,45.57,45.49,45.51,55600.0,32.8064,32.8497,32.792,32.8064,55600.0
2012-10-16 10:40:00,45.51,45.53,45.41,45.41,31900.0,32.8064,32.8208,32.7343,32.7343,31900.0
2012-10-16 10:50:00,45.41,45.54,45.35,45.49,42600.0,32.7343,32.828,32.6911,32.792,42600.0
2012-10-16 11:00:00,45.5,45.51,45.4,45.46,41400.0,32.7992,32.8064,32.7271,32.7704,41400.0
2012-10-16 11:10:00,45.45,45.45,45.37,45.41,64400.0,32.7632,32.7632,32.7055,32.7343,64400.0
2012-10-16 11:20:00,45.4,45.6,45.39,45.6,87100.0,32.7271,32.8713,32.7199,32.8713,87100.0
2012-10-16 11:30:00,45.61,45.63,45.5,45.59,77000.0,32.8785,32.8929,32.7992,32.8641,77000.0
2012-10-16 11:40:00,45.58,45.61,45.56,45.59,39900.0,32.8569,32.8785,32.8424,32.8641,39900.0
2012-10-16 11:50:00,45.6,45.66,45.6,45.66,40400.0,32.8713,32.9145,32.8713,32.9145,40400.0
2012-10-16 12:00:00,45.65,45.76,45.64,45.76,110400.0,32.9073,32.9866,32.9001,32.9866,110400.0
2012-10-16 12:10:00,45.76,45.8,45.66,45.68,60300.0,32.9866,33.0155,32.9145,32.929,60300.0
2012-10-16 12:20:00,45.69,45.69,45.57,45.57,20300.0,32.9362,32.9362,32.8497,32.8497,20300.0
2012-10-16 12:30:00,45.57,45.63,45.55,45.58,21000.0,32.8497,32.8929,32.8352,32.8569,21000.0
2012-10-16 12:40:00,45.58,45.63,45.56,45.61,37200.0,32.8569,32.8929,32.8424,32.8785,37200.0
2012-10-16 12:50:00,45.6,45.61,45.51,45.51,97200.0,32.8713,32.8785,32.8064,32.8064,97200.0
2012-10-16 13:00:00,45.52,45.6,45.52,45.58,37900.0,32.8136,32.8713,32.8136,32.8569,37900.0
2012-10-16 13:10:00,45.59,45.63,45.55,45.63,24800.0,32.8641,32.8929,32.8352,32.8929,24800.0
2012-10-16 13:20:00,45.64,45.7,45.62,45.64,31700.0,32.9001,32.9434,32.8857,32.9001,31700.0
2012-10-16 13:30:00,45.64,45.74,45.64,45.73,39600.0,32.9001,32.9722,32.9001,32.965,39600.0
2012-10-16 13:40:00,45.72,45.83,45.72,45.81,100200.0,32.9578,33.0371,32.9578,33.0227,100200.0
2012-10-16 13:50:00,45.8,45.9,45.8,45.85,58000.0,33.0155,33.0875,33.0155,33.0515,58000.0
2012-10-16 14:00:00,45.85,45.95,45.84,45.93,96500.0,33.0515,33.1236,33.0443,33.1092,96500.0
2012-10-16 14:10:00,45.93,45.94,45.85,45.88,140800.0,33.1092,33.1164,33.0515,33.0731,140800.0
2012-10-16 14:20:00,45.87,45.93,45.82,45.87,82000.0,33.0659,33.1092,33.0299,33.0659,82000.0
2012-10-16 14:30:00,45.87,45.96,45.84,45.91,101300.0,33.0659,33.1308,33.0443,33.0947,101300.0
2012-10-16 14:40:00,45.91,46.01,45.9,45.96,99400.0,33.0947,33.1668,33.0875,33.1308,99400.0
2012-10-16 14:50:00,45.96,46.03,45.96,45.96,80100.0,33.1308,33.1813,33.1308,33.1308,80100.0
2012-10-16 15:00:00,45.96,45.98,45.78,45.83,79500.0,33.1308,33.1452,33.001,33.0371,79500.0
2012-10-16 15:10:00,45.84,45.84,45.74,45.75,86300.0,33.0443,33.0443,32.9722,32.9794,86300.0
2012-10-16 15:20:00,45.76,45.85,45.74,45.84,66800.0,32.9866,33.0515,32.9722,33.0443,66800.0
2012-10-16 15:30:00,45.85,45.98,45.83,45.98,102500.0,33.0515,33.1452,33.0371,33.1452,102500.0
2012-10-16 15:40:00,45.98,46.0,45.9,45.9,157400.0,33.1452,33.1596,33.0875,33.0875,157400.0
2012-10-16 15:50:00,45.9,46.03,45.89,45.98,204100.0,33.0875,33.1813,33.0803,33.1452,204100.0
2012-10-17 09:30:00,46.11,46.19,45.7,45.99,85000.0,33.2389,33.2966,32.9434,33.1524,85000.0
2012-10-17 09:40:00,46.01,46.08,45.88,46.07,68400.0,33.1668,33.2173,33.0731,33.2101,68400.0
2012-10-17 09:50:00,46.07,46.13,46.01,46.12,32800.0,33.2101,33.2533,33.1668,33.2461,32800.0
2012-10-17 10:00:00,46.13,46.25,46.12,46.25,52900.0,33.2533,33.3398,33.2461,33.3398,52900.0
2012-10-17 10:10:00,46.25,46.38,46.25,46.26,62800.0,33.3398,33.4336,33.3398,33.347,62800.0
2012-10-17 10:20:00,46.27,46.34,46.15,46.3,112200.0,33.3543,33.4047,33.2678,33.3759,112200.0
2012-10-17 10:30:00,46.31,46.4,46.29,46.4,54100.0,33.3831,33.448,33.3687,33.448,54100.0
2012-10-17 10:40:00,46.39,46.53,46.39,46.51,60400.0,33.4408,33.5417,33.4408,33.5273,60400.0
2012-10-17 10:50:00,46.51,46.51,46.27,46.28,48900.0,33.5273,33.5273,33.3543,33.3615,48900.0
2012-10-17 11:00:00,46.29,46.3,46.19,46.2,15600.0,33.3687,33.3759,33.2966,33.3038,15600.0
2012-10-17 11:10:00,46.21,46.25,46.19,46.21,30700.0,33.311,33.3398,33.2966,33.311,30700.0
2012-10-17 11:20:00,46.21,46.25,46.16,46.22,22100.0,33.311,33.3398,33.275,33.3182,22100.0
2012-10-17 11:30:00,46.22,46.3,46.21,46.3,36600.0,33.3182,33.3759,33.311,33.3759,36600.0
2012-10-17 11:40:00,46.3,46.33,46.24,46.32,62200.0,33.3759,33.3975,33.3326,33.3903,62200.0
2012-10-17 11:50:00,46.32,46.51,46.31,46.49,114500.0,33.3903,33.5273,33.3831,33.5128,114500.0
2012-10-17 12:00:00,46.49,46.51,46.4,46.49,49900.0,33.5128,33.5273,33.448,33.5128,49900.0
2012-10-17 12:10:00,46.5,46.57,46.48,46.55,55400.0,33.5201,33.5705,33.5056,33.5561,55400.0
2012-10-17 12:20:00,46.55,46.56,46.49,46.5,64500.0,33.5561,33.5633,33.5128,33.5201,64500.0
2012-10-17 12:30:00,46.5,46.51,46.42,46.46,58900.0,33.5201,33.5273,33.4624,33.4912,58900.0
2012-10-17 12:40:00,46.46,46.47,46.39,46.42,32500.0,33.4912,33.4984,33.4408,33.4624,32500.0
2012-10-17 12:50:00,46.42,46.44,46.37,46.38,20500.0,33.4624,33.4768,33.4263,33.4336,20500.0
2012-10-17 13:00:00,46.38,46.5,46.38,46.46,47400.0,33.4336,33.5201,33.4336,33.4912,47400.0
2012-10-17 13:10:00,46.47,46.47,46.42,46.45,24300.0,33.4984,33.4984,33.4624,33.484,24300.0
2012-10-17 13:20:00,46.45,46.47,46.42,46.46,31800.0,33.484,33.4984,33.4624,33.4912,31800.0
2012-10-17 13:30:00,46.45,46.47,46.41,46.46,32800.0,33.484,33.4984,33.4552,33.4912,32800.0
2012-10-17 13:40:00,46.46,46.46,46.28,46.35,80800.0,33.4912,33.4912,33.3615,33.4119,80800.0
2012-10-17 13:50:00,46.35,46.37,46.29,46.3,29700.0,33.4119,33.4263,33.3687,33.3759,29700.0
2012-10-17 14:00:00,46.29,46.44,46.29,46.44,42100.0,33.3687,33.4768,33.3687,33.4768,42100.0
2012-10-17 14:10:00,46.43,46.47,46.41,46.41,50000.0,33.4696,33.4984,33.4552,33.4552,50000.0
2012-10-17 14:20:00,46.41,46.5,46.4,46.5,47000.0,33.4552,33.5201,33.448,33.5201,47000.0
2012-10-17 14:30:00,46.48,46.58,46.46,46.57,70100.0,33.5056,33.5777,33.4912,33.5705,70100.0
2012-10-17 14:40:00,46.58,46.61,46.55,46.56,75400.0,33.5777,33.5994,33.5561,33.5633,75400.0
2012-10-17 14:50:00,46.56,46.59,46.47,46.48,77000.0,33.5633,33.5849,33.4984,33.5056,77000.0
2012-10-17 15:00:00,46.49,46.57,46.48,46.57,37500.0,33.5128,33.5705,33.5056,33.5705,37500.0
2012-10-17 15:10:00,46.58,46.62,46.55,46.61,67400.0,33.5777,33.6066,33.5561,33.5994,67400.0
2012-10-17 15:20:00,46.61,46.64,46.54,46.62,119100.0,33.5994,33.621,33.5489,33.6066,119100.0
2012-10-17 15:30:00,46.62,46.74,46.6,46.72,160600.0,33.6066,33.6931,33.5921,33.6786,160600.0
2012-10-17 15:40:00,46.72,46.77,46.6,46.7,219000.0,33.6786,33.7147,33.5921,33.6642,219000.0
2012-10-17 15:50:00,46.7,46.77,46.69,46.75,331800.0,33.6642,33.7147,33.657,33.7003,331800.0
2012-10-18 09:30:00,46.52,46.63,46.26,46.52,160000.0,33.5345,33.6138,33.347,33.5345,160000.0
2012-10-18 09:40:00,46.55,46.59,46.31,46.38,152300.0,33.5561,33.5849,33.3831,33.4336,152300.0
2012-10-18 09:50:00,46.39,46.41,46.24,46.33,134700.0,33.4408,33.4552,33.3326,33.3975,134700.0
2012-10-18 10:00:00,46.32,46.53,46.28,46.4,120300.0,33.3903,33.5417,33.3615,33.448,120300.0
2012-10-18 10:10:00,46.42,46.43,46.16,46.18,52100.0,33.4624,33.4696,33.275,33.2894,52100.0
2012-10-18 10:20:00,46.19,46.21,46.05,46.11,72800.0,33.2966,33.311,33.1957,33.2389,72800.0
2012-10-18 10:30:00,46.12,46.38,46.11,46.3,123400.0,33.2461,33.4336,33.2389,33.3759,123400.0
2012-10-18 10:40:00,46.29,46.33,46.26,46.32,68900.0,33.3687,33.3975,33.347,33.3903,68900.0
2012-10-18 10:50:00,46.31,46.39,46.26,46.34,53300.0,33.3831,33.4408,33.347,33.4047,53300.0
2012-10-18 11:00:00,46.33,46.4,46.31,46.36,49800.0,33.3975,33.448,33.3831,33.4191,49800.0
2012-10-18 11:10:00,46.35,46.43,46.33,46.4,58500.0,33.4119,33.4696,33.3975,33.448,58500.0
2012-10-18 11:20:00,46.4,46.45,46.37,46.41,42200.0,33.448,33.484,33.4263,33.4552,42200.0
2012-10-18 11:30:00,46.42,46.45,46.39,46.42,42000.0,33.4624,33.484,33.4408,33.4624,42000.0
2012-10-18 11:40:00,46.41,46.49,46.4,46.44,47500.0,33.4552,33.5128,33.448,33.4768,47500.0
2012-10-18 11:50:00,46.43,46.58,46.42,46.52,55400.0,33.4696,33.5777,33.4624,33.5345,55400.0
2012-10-18 12:00:00,46.52,46.58,46.42,46.45,105000.0,33.5345,33.5777,33.4624,33.484,105000.0
2012-10-18 12:10:00,46.45,46.46,46.35,46.39,52100.0,33.484,33.4912,33.4119,33.4408,52100.0
2012-10-18 12:20:00,46.4,46.4,46.35,46.4,37500.0,33.448,33.448,33.4119,33.448,37500.0
2012-10-18 12:30:00,46.39,46.4,46.2,46.35,149700.0,33.4408,33.448,33.3038,33.4119,149700.0
2012-10-18 12:40:00,46.35,46.35,46.24,46.26,31300.0,33.4119,33.4119,33.3326,33.347,31300.0
2012-10-18 12:50:00,46.27,46.29,46.15,46.18,65000.0,33.3543,33.3687,33.2678,33.2894,65000.0
2012-10-18 13:00:00,46.19,46.25,46.15,46.16,47700.0,33.2966,33.3398,33.2678,33.275,47700.0
2012-10-18 13:10:00,46.16,46.16,46.03,46.07,48900.0,33.275,33.275,33.1813,33.2101,48900.0
2012-10-18 13:20:00,46.07,46.24,46.07,46.21,98700.0,33.2101,33.3326,33.2101,33.311,98700.0
2012-10-18 13:30:00,46.21,46.24,46.09,46.09,90200.0,33.311,33.3326,33.2245,33.2245,90200.0
2012-10-18 13:40:00,46.11,46.18,46.09,46.12,57900.0,33.2389,33.2894,33.2245,33.2461,57900.0
2012-10-18 13:50:00,46.11,46.17,46.01,46.09,78900.0,33.2389,33.2822,33.1668,33.2245,78900.0
2012-10-18 14:00:00,46.1,46.3,46.07,46.22,93100.0,33.2317,33.3759,33.2101,33.3182,93100.0
2012-10-18 14:10:00,46.22,46.38,46.19,46.32,69600.0,33.3182,33.4336,33.2966,33.3903,69600.0
2012-10-18 14:20:00,46.33,46.46,46.31,46.41,96600.0,33.3975,33.4912,33.3831,33.4552,96600.0
2012-10-18 14:30:00,46.4,46.41,46.26,46.35,94500.0,33.448,33.4552,33.347,33.4119,94500.0
2012-10-18 14:40:00,46.36,46.4,46.26,46.31,60900.0,33.4191,33.448,33.347,33.3831,60900.0
2012-10-18 14:50:00,46.31,46.43,46.31,46.39,45000.0,33.3831,33.4696,33.3831,33.4408,45000.0
2012-10-18 15:00:00,46.39,46.46,46.34,46.46,69600.0,33.4408,33.4912,33.4047,33.4912,69600.0
2012-10-18 15:10:00,46.46,46.46,46.38,46.4,110200.0,33.4912,33.4912,33.4336,33.448,110200.0
2012-10-18 15:20:00,46.41,46.51,46.4,46.47,65800.0,33.4552,33.5273,33.448,33.4984,65800.0
2012-10-18 15:30:00,46.47,46.5,46.4,46.47,78700.0,33.4984,33.5201,33.448,33.4984,78700.0
2012-10-18 15:40:00,46.47,46.56,46.47,46.51,135500.0,33.4984,33.5633,33.4984,33.5273,135500.0
2012-10-18 15:50:00,46.52,46.55,46.43,46.45,283700.0,33.5345,33.5561,33.4696,33.484,283700.0
2012-10-19 09:30:00,46.07,46.09,45.5,45.67,637800.0,33.2101,33.2245,32.7992,32.9217,637800.0
2012-10-19 09:40:00,45.66,45.67,45.3,45.52,390000.0,32.9145,32.9217,32.655,32.8136,390000.0
2012-10-19 09:50:00,45.53,45.83,45.46,45.62,278800.0,32.8208,33.0371,32.7704,32.8857,278800.0
2012-10-19 10:00:00,45.62,45.84,45.62,45.8,136700.0,32.8857,33.0443,32.8857,33.0155,136700.0
2012-10-19 10:10:00,45.8,45.87,45.71,45.74,120200.0,33.0155,33.0659,32.9506,32.9722,120200.0
2012-10-19 10:20:00,45.75,45.86,45.68,45.83,108100.0,32.9794,33.0587,32.929,33.0371,108100.0
2012-10-19 10:30:00,45.82,45.94,45.76,45.84,158400.0,33.0299,33.1164,32.9866,33.0443,158400.0
2012-10-19 10:40:00,45.83,46.03,45.82,45.84,98400.0,33.0371,33.1813,33.0299,33.0443,98400.0
2012-10-19 10:50:00,45.83,45.93,45.83,45.88,69700.0,33.0371,33.1092,33.0371,33.0731,69700.0
2012-10-19 11:00:00,45.87,45.88,45.71,45.75,99700.0,33.0659,33.0731,32.9506,32.9794,99700.0
2012-10-19 11:10:00,45.76,45.83,45.69,45.8,142100.0,32.9866,33.0371,32.9362,33.0155,142100.0
2012-10-19 11:20:00,45.8,45.88,45.74,45.75,160600.0,33.0155,33.0731,32.9722,32.9794,160600.0
2012-10-19 11:30:00,45.75,45.81,45.75,45.8,84200.0,32.9794,33.0227,32.9794,33.0155,84200.0
2012-10-19 11:40:00,45.8,45.83,45.76,45.8,98300.0,33.0155,33.0371,32.9866,33.0155,98300.0
2012-10-19 11:50:00,45.8,46.0,45.8,46.0,120300.0,33.0155,33.1596,33.0155,33.1596,120300.0
2012-10-19 12:00:00,46.0,46.02,45.92,46.0,59000.0,33.1596,33.174,33.102,33.1596,59000.0
2012-10-19 12:10:00,46.0,46.05,45.78,45.82,109500.0,33.1596,33.1957,33.001,33.0299,109500.0
2012-10-19 12:20:00,45.8,45.93,45.8,45.84,52200.0,33.0155,33.1092,33.0155,33.0443,52200.0
2012-10-19 12:30:00,45.83,45.99,45.81,45.97,61900.0,33.0371,33.1524,33.0227,33.138,61900.0
2012-10-19 12:40:00,45.97,46.08,45.96,46.05,89000.0,33.138,33.2173,33.1308,33.1957,89000.0
2012-10-19 12:50:00,46.06,46.09,45.95,45.98,69800.0,33.2029,33.2245,33.1236,33.1452,69800.0
2012-10-19 13:00:00,45.98,46.12,45.95,46.11,39600.0,33.1452,33.2461,33.1236,33.2389,39600.0
2012-10-19 13:10:00,46.11,46.22,46.09,46.18,135300.0,33.2389,33.3182,33.2245,33.2894,135300.0
2012-10-19 13:20:00,46.18,46.22,46.15,46.18,60600.0,33.2894,33.3182,33.2678,33.2894,60600.0
2012-10-19 13:30:00,46.18,46.18,46.1,46.14,59200.0,33.2894,33.2894,33.2317,33.2605,59200.0
2012-10-19 13:40:00,46.13,46.14,45.98,45.99,67100.0,33.2533,33.2605,33.1452,33.1524,67100.0
2012-10-19 13:50:00,45.98,46.02,45.93,45.98,54300.0,33.1452,33.174,33.1092,33.1452,54300.0
2012-10-19 14:00:00,45.98,46.05,45.93,46.03,56300.0,33.1452,33.1957,33.1092,33.1813,56300.0
2012-10-19 14:10:00,46.03,46.05,45.98,45.99,35000.0,33.1813,33.1957,33.1452,33.1524,35000.0
2012-10-19 14:20:00,46.0,46.0,45.78,45.86,55400.0,33.1596,33.1596,33.001,33.0587,55400.0
2012-10-19 14:30:00,45.85,45.95,45.82,45.93,57000.0,33.0515,33.1236,33.0299,33.1092,57000.0
2012-10-19 14:40:00,45.93,45.98,45.87,45.92,66900.0,33.1092,33.1452,33.0659,33.102,66900.0
2012-10-19 14:50:00,45.92,45.94,45.8,45.91,48400.0,33.102,33.1164,33.0155,33.0947,48400.0
2012-10-19 15:00:00,45.92,45.92,45.8,45.8,112200.0,33.102,33.102,33.0155,33.0155,112200.0
2012-10-19 15:10:00,45.8,45.84,45.75,45.8,109200.0,33.0155,33.0443,32.9794,33.0155,109200.0
2012-10-19 15:20:00,45.8,45.95,45.8,45.85,89200.0,33.0155,33.1236,33.0155,33.0515,89200.0
2012-10-19 15:30:00,45.87,45.9,45.81,45.87,105300.0,33.0659,33.0875,33.0227,33.0659,105300.0
2012-10-19 15:40:00,45.87,45.89,45.8,45.87,166100.0,33.0659,33.0803,33.0155,33.0659,166100.0
2012-10-19 15:50:00,45.87,45.92,45.79,45.8,289400.0,33.0659,33.102,33.0082,33.0155,289400.0
2012-10-22 09:30:00,46.85,46.99,46.3,46.5,271500.0,33.7724,33.8733,33.3759,33.5201,271500.0
2012-10-22 09:40:00,46.45,46.76,46.45,46.56,128300.0,33.484,33.7075,33.484,33.5633,128300.0
2012-10-22 09:50:00,46.56,46.72,46.51,46.6,237700.0,33.5633,33.6786,33.5273,33.5921,237700.0
2012-10-22 10:00:00,46.6,46.93,46.58,46.85,326800.0,33.5921,33.83,33.5777,33.7724,326800.0
2012-10-22 10:10:00,46.85,46.94,46.76,46.76,282500.0,33.7724,33.8372,33.7075,33.7075,282500.0
2012-10-22 10:20:00,46.76,46.85,46.69,46.79,142100.0,33.7075,33.7724,33.657,33.7291,142100.0
2012-10-22 10:30:00,46.78,46.8,46.53,46.59,119500.0,33.7219,33.7363,33.5417,33.5849,119500.0
2012-10-22 10:40:00,46.57,46.59,46.46,46.54,123200.0,33.5705,33.5849,33.4912,33.5489,123200.0
2012-10-22 10:50:00,46.53,46.61,46.5,46.52,98700.0,33.5417,33.5994,33.5201,33.5345,98700.0
2012-10-22 11:00:00,46.53,46.65,46.51,46.64,80400.0,33.5417,33.6282,33.5273,33.621,80400.0
2012-10-22 11:10:00,46.64,46.69,46.29,46.29,71900.0,33.621,33.657,33.3687,33.3687,71900.0
2012-10-22 11:20:00,46.31,46.33,46.1,46.13,120500.0,33.3831,33.3975,33.2317,33.2533,120500.0
2012-10-22 11:30:00,46.13,46.18,46.03,46.15,73500.0,33.2533,33.2894,33.1813,33.2678,73500.0
2012-10-22 11:40:00,46.16,46.44,46.15,46.38,90700.0,33.275,33.4768,33.2678,33.4336,90700.0
2012-10-22 11:50:00,46.37,46.37,46.26,46.3,61600.0,33.4263,33.4263,33.347,33.3759,61600.0
2012-10-22 12:00:00,46.3,46.33,46.18,46.32,51400.0,33.3759,33.3975,33.2894,33.3903,51400.0
2012-10-22 12:10:00,46.33,46.35,46.24,46.32,64500.0,33.3975,33.4119,33.3326,33.3903,64500.0
2012-10-22 12:20:00,46.32,46.35,46.23,46.29,49800.0,33.3903,33.4119,33.3254,33.3687,49800.0
2012-10-22 12:30:00,46.28,46.3,46.18,46.22,53900.0,33.3615,33.3759,33.2894,33.3182,53900.0
2012-10-22 12:40:00,46.23,46.3,46.18,46.26,63700.0,33.3254,33.3759,33.2894,33.347,63700.0
2012-10-22 12:50:00,46.27,46.31,46.19,46.2,52600.0,33.3543,33.3831,33.2966,33.3038,52600.0
2012-10-22 13:00:00,46.19,46.25,46.1,46.11,72200.0,33.2966,33.3398,33.2317,33.2389,72200.0
2012-10-22 13:10:00,46.11,46.11,45.95,46.04,88500.0,33.2389,33.2389,33.1236,33.1885,88500.0
2012-10-22 13:20:00,46.03,46.09,45.9,45.9,54200.0,33.1813,33.2245,33.0875,33.0875,54200.0
2012-10-22 13:30:00,45.9,46.0,45.88,45.97,35200.0,33.0875,33.1596,33.0731,33.138,35200.0
2012-10-22 13:40:00,45.97,46.0,45.86,46.0,58100.0,33.138,33.1596,33.0587,33.1596,58100.0
2012-10-22 13:50:00,46.0,46.03,45.93,45.95,53000.0,33.1596,33.1813,33.1092,33.1236,53000.0
2012-10-22 14:00:00,45.96,45.97,45.88,45.93,38000.0,33.1308,33.138,33.0731,33.1092,38000.0
2012-10-22 14:10:00,45.93,46.03,45.88,45.98,65700.0,33.1092,33.1813,33.0731,33.1452,65700.0
2012-10-22 14:20:00,45.99,46.03,45.88,45.95,48200.0,33.1524,33.1813,33.0731,33.1236,48200.0
2012-10-22 14:30:00,45.95,46.04,45.88,45.9,73300.0,33.1236,33.1885,33.0731,33.0875,73300.0
2012-10-22 14:40:00,45.91,45.95,45.8,45.84,60600.0,33.0947,33.1236,33.0155,33.0443,60600.0
2012-10-22 14:50:00,45.84,45.87,45.8,45.84,57800.0,33.0443,33.0659,33.0155,33.0443,57800.0
2012-10-22 15:00:00,45.87,45.88,45.74,45.78,68900.0,33.0659,33.0731,32.9722,33.001,68900.0
2012-10-22 15:10:00,45.78,45.9,45.75,45.78,85300.0,33.001,33.0875,32.9794,33.001,85300.0
2012-10-22 15:20:00,45.79,45.84,45.74,45.81,89000.0,33.0082,33.0443,32.9722,33.0227,89000.0
2012-10-22 15:30:00,45.82,45.86,45.75,45.83,133000.0,33.0299,33.0587,32.9794,33.0371,133000.0
2012-10-22 15:40:00,45.82,45.95,45.76,45.95,226500.0,33.0299,33.1236,32.9866,33.1236,226500.0
2012-10-22 15:50:00,45.96,46.13,45.92,46.1,329500.0,33.1308,33.2533,33.102,33.2317,329500.0
2012-10-23 09:30:00,45.51,45.58,44.85,44.96,154800.0,32.8064,32.8569,32.3306,32.4099,154800.0
2012-10-23 09:40:00,44.93,45.05,44.88,45.02,121900.0,32.3883,32.4748,32.3523,32.4532,121900.0
2012-10-23 09:50:00,45.02,45.27,44.97,45.22,107000.0,32.4532,32.6334,32.4171,32.5974,107000.0
2012-10-23 10:00:00,45.2,45.38,45.16,45.28,68000.0,32.5829,32.7127,32.5541,32.6406,68000.0
2012-10-23 10:10:00,45.27,45.32,45.17,45.29,86100.0,32.6334,32.6694,32.5613,32.6478,86100.0
2012-10-23 10:20:00,45.32,45.35,45.25,45.29,55600.0,32.6694,32.6911,32.619,32.6478,55600.0
2012-10-23 10:30:00,45.28,45.32,45.02,45.07,100200.0,32.6406,32.6694,32.4532,32.4892,100200.0
2012-10-23 10:40:00,45.07,45.21,45.07,45.17,86400.0,32.4892,32.5901,32.4892,32.5613,86400.0
2012-10-23 10:50:00,45.14,45.15,45.01,45.08,39400.0,32.5397,32.5469,32.446,32.4964,39400.0
2012-10-23 11:00:00,45.09,45.17,45.08,45.12,40800.0,32.5036,32.5613,32.4964,32.5253,40800.0
2012-10-23 11:10:00,45.11,45.19,45.09,45.12,55600.0,32.5181,32.5757,32.5036,32.5253,55600.0
2012-10-23 11:20:00,45.12,45.12,45.04,45.05,47500.0,32.5253,32.5253,32.4676,32.4748,47500.0
2012-10-23 11:30:00,45.05,45.09,44.98,45.01,53600.0,32.4748,32.5036,32.4243,32.446,53600.0
2012-10-23 11:40:00,45.02,45.05,44.91,45.03,54400.0,32.4532,32.4748,32.3739,32.4604,54400.0
2012-10-23 11:50:00,45.04,45.14,45.0,45.08,69300.0,32.4676,32.5397,32.4388,32.4964,69300.0
2012-10-23 12:00:00,45.09,45.13,45.02,45.07,39000.0,32.5036,32.5325,32.4532,32.4892,39000.0
2012-10-23 12:10:00,45.09,45.28,45.07,45.27,72800.0,32.5036,32.6406,32.4892,32.6334,72800.0
2012-10-23 12:20:00,45.26,45.33,45.23,45.31,129900.0,32.6262,32.6766,32.6046,32.6622,129900.0
2012-10-23 12:30:00,45.29,45.37,45.27,45.3,92300.0,32.6478,32.7055,32.6334,32.655,92300.0
2012-10-23 12:40:00,45.32,45.37,45.3,45.34,36600.0,32.6694,32.7055,32.655,32.6839,36600.0
2012-10-23 12:50:00,45.34,45.37,45.28,45.33,31900.0,32.6839,32.7055,32.6406,32.6766,31900.0
2012-10-23 13:00:00,45.32,45.39,45.27,45.37,50700.0,32.6694,32.7199,32.6334,32.7055,50700.0
2012-10-23 13:10:00,45.36,45.39,45.25,45.29,92000.0,32.6983,32.7199,32.619,32.6478,92000.0
2012-10-23 13:20:00,45.28,45.32,45.26,45.31,105700.0,32.6406,32.6694,32.6262,32.6622,105700.0
2012-10-23 13:30:00,45.32,45.35,45.29,45.32,65800.0,32.6694,32.6911,32.6478,32.6694,65800.0
2012-10-23 13:40:00,45.31,45.33,45.24,45.33,50500.0,32.6622,32.6766,32.6118,32.6766,50500.0
2012-10-23 13:50:00,45.33,45.41,45.31,45.4,58200.0,32.6766,32.7343,32.6622,32.7271,58200.0
2012-10-23 14:00:00,45.39,45.47,45.35,45.45,91300.0,32.7199,32.7776,32.6911,32.7632,91300.0
2012-10-23 14:10:00,45.45,45.47,45.35,45.44,218300.0,32.7632,32.7776,32.6911,32.7559,218300.0
2012-10-23 14:20:00,45.44,45.52,45.39,45.5,48900.0,32.7559,32.8136,32.7199,32.7992,48900.0
2012-10-23 14:30:00,45.51,45.64,45.48,45.6,79000.0,32.8064,32.9001,32.7848,32.8713,79000.0
2012-10-23 14:40:00,45.6,45.74,45.55,45.71,79700.0,32.8713,32.9722,32.8352,32.9506,79700.0
2012-10-23 14:50:00,45.69,45.76,45.65,45.75,70400.0,32.9362,32.9866,32.9073,32.9794,70400.0
2012-10-23 15:00:00,45.74,45.85,45.64,45.65,119800.0,32.9722,33.0515,32.9001,32.9073,119800.0
2012-10-23 15:10:00,45.65,45.75,45.64,45.72,100900.0,32.9073,32.9794,32.9001,32.9578,100900.0
2012-10-23 15:20:00,45.74,45.79,45.71,45.71,132700.0,32.9722,33.0082,32.9506,32.9506,132700.0
2012-10-23 15:30:00,45.7,45.72,45.57,45.59,115300.0,32.9434,32.9578,32.8497,32.8641,115300.0
2012-10-23 15:40:00,45.58,45.61,45.48,45.53,137500.0,32.8569,32.8785,32.7848,32.8208,137500.0
2012-10-23 15:50:00,45.53,45.65,45.53,45.56,204600.0,32.8208,32.9073,32.8208,32.8424,204600.0
2012-10-24 09:30:00,46.04,46.17,45.55,45.6,106900.0,33.1885,33.2822,32.8352,32.8713,106900.0
2012-10-24 09:40:00,45.59,45.62,45.1,45.23,141200.0,32.8641,32.8857,32.5109,32.6046,141200.0
2012-10-24 09:50:00,45.23,45.28,45.15,45.23,155000.0,32.6046,32.6406,32.5469,32.6046,155000.0
2012-10-24 10:00:00,45.2,45.29,45.12,45.15,148000.0,32.5829,32.6478,32.5253,32.5469,148000.0
2012-10-24 10:10:00,45.16,45.37,45.16,45.27,57900.0,32.5541,32.7055,32.5541,32.6334,57900.0
2012-10-24 10:20:00,45.31,45.45,45.28,45.34,59600.0,32.6622,32.7632,32.6406,32.6839,59600.0
2012-10-24 10:30:00,45.33,45.48,45.26,45.42,112100.0,32.6766,32.7848,32.6262,32.7415,112100.0
2012-10-24 10:40:00,45.41,45.57,45.38,45.54,52700.0,32.7343,32.8497,32.7127,32.828,52700.0
2012-10-24 10:50:00,45.53,45.54,45.48,45.54,50000.0,32.8208,32.828,32.7848,32.828,50000.0
2012-10-24 11:00:00,45.54,45.62,45.43,45.45,86600.0,32.828,32.8857,32.7487,32.7632,86600.0
2012-10-24 11:10:00,45.46,45.47,45.3,45.3,60700.0,32.7704,32.7776,32.655,32.655,60700.0
2012-10-24 11:20:00,45.31,45.47,45.27,45.42,94000.0,32.6622,32.7776,32.6334,32.7415,94000.0
2012-10-24 11:30:00,45.43,45.49,45.39,45.4,41800.0,32.7487,32.792,32.7199,32.7271,41800.0
2012-10-24 11:40:00,45.41,45.5,45.38,45.44,50700.0,32.7343,32.7992,32.7127,32.7559,50700.0
2012-10-24 11:50:00,45.44,45.52,45.44,45.51,54100.0,32.7559,32.8136,32.7559,32.8064,54100.0
2012-10-24 12:00:00,45.51,45.63,45.48,45.55,74800.0,32.8064,32.8929,32.7848,32.8352,74800.0
2012-10-24 12:10:00,45.55,45.63,45.55,45.6,26500.0,32.8352,32.8929,32.8352,32.8713,26500.0
2012-10-24 12:20:00,45.6,45.62,45.51,45.54,36000.0,32.8713,32.8857,32.8064,32.828,36000.0
2012-10-24 12:30:00,45.53,45.62,45.53,45.58,33700.0,32.8208,32.8857,32.8208,32.8569,33700.0
2012-10-24 12:40:00,45.58,45.67,45.57,45.58,19000.0,32.8569,32.9217,32.8497,32.8569,19000.0
2012-10-24 12:50:00,45.6,45.62,45.49,45.5,56800.0,32.8713,32.8857,32.792,32.7992,56800.0
2012-10-24 13:00:00,45.5,45.58,45.45,45.47,58100.0,32.7992,32.8569,32.7632,32.7776,58100.0
2012-10-24 13:10:00,45.47,45.48,45.33,45.37,53300.0,32.7776,32.7848,32.6766,32.7055,53300.0
2012-10-24 13:20:00,45.36,45.48,45.3,45.33,68900.0,32.6983,32.7848,32.655,32.6766,68900.0
2012-10-24 13:30:00,45.32,45.4,45.27,45.34,64700.0,32.6694,32.7271,32.6334,32.6839,64700.0
2012-10-24 13:40:00,45.36,45.45,45.35,45.38,35000.0,32.6983,32.7632,32.6911,32.7127,35000.0
2012-10-24 13:50:00,45.36,45.45,45.36,45.4,53800.0,32.6983,32.7632,32.6983,32.7271,53800.0
2012-10-24 14:00:00,45.37,45.45,45.37,45.43,40000.0,32.7055,32.7632,32.7055,32.7487,40000.0
2012-10-24 14:10:00,45.44,45.46,45.2,45.4,126900.0,32.7559,32.7704,32.5829,32.7271,126900.0
2012-10-24 14:20:00,45.4,45.48,45.3,45.44,60700.0,32.7271,32.7848,32.655,32.7559,60700.0
2012-10-24 14:30:00,45.44,45.44,45.3,45.34,86200.0,32.7559,32.7559,32.655,32.6839,86200.0
2012-10-24 14:40:00,45.34,45.39,45.22,45.3,129100.0,32.6839,32.7199,32.5974,32.655,129100.0
2012-10-24 14:50:00,45.31,45.39,45.26,45.26,87100.0,32.6622,32.7199,32.6262,32.6262,87100.0
2012-10-24 15:00:00,45.23,45.31,45.14,45.2,75200.0,32.6046,32.6622,32.5397,32.5829,75200.0
2012-10-24 15:10:00,45.21,45.25,45.09,45.15,110500.0,32.5901,32.619,32.5036,32.5469,110500.0
2012-10-24 15:20:00,45.15,45.17,45.03,45.09,116700.0,32.5469,32.5613,32.4604,32.5036,116700.0
2012-10-24 15:30:00,45.08,45.13,45.03,45.03,94100.0,32.4964,32.5325,32.4604,32.4604,94100.0
2012-10-24 15:40:00,45.03,45.12,44.91,44.95,225200.0,32.4604,32.5253,32.3739,32.4027,225200.0
2012-10-24 15:50:00,44.95,45.04,44.92,45.0,324100.0,32.4027,32.4676,32.3811,32.4388,324100.0
2012-10-25 09:30:00,45.66,46.17,45.39,45.83,205400.0,32.9145,33.2822,32.7199,33.0371,205400.0
2012-10-25 09:40:00,45.84,46.11,45.83,46.03,93200.0,33.0443,33.2389,33.0371,33.1813,93200.0
2012-10-25 09:50:00,46.01,46.08,45.96,46.01,49800.0,33.1668,33.2173,33.1308,33.1668,49800.0
2012-10-25 10:00:00,46.01,46.01,45.73,45.74,98600.0,33.1668,33.1668,32.965,32.9722,98600.0
2012-10-25 10:10:00,45.74,45.78,45.48,45.53,105800.0,32.9722,33.001,32.7848,32.8208,105800.0
2012-10-25 10:20:00,45.54,45.63,45.49,45.57,75800.0,32.828,32.8929,32.792,32.8497,75800.0
2012-10-25 10:30:00,45.57,45.66,45.48,45.63,120100.0,32.8497,32.9145,32.7848,32.8929,120100.0
2012-10-25 10:40:00,45.62,45.65,45.5,45.5,75900.0,32.8857,32.9073,32.7992,32.7992,75900.0
2012-10-25 10:50:00,45.48,45.52,45.16,45.2,173800.0,32.7848,32.8136,32.5541,32.5829,173800.0
2012-10-25 11:00:00,45.18,45.32,45.16,45.29,65100.0,32.5685,32.6694,32.5541,32.6478,65100.0
2012-10-25 11:10:00,45.28,45.3,45.16,45.17,60800.0,32.6406,32.655,32.5541,32.5613,60800.0
2012-10-25 11:20:00,45.15,45.15,44.87,44.92,73700.0,32.5469,32.5469,32.3451,32.3811,73700.0
2012-10-25 11:30:00,44.93,45.02,44.8,44.82,73500.0,32.3883,32.4532,32.2946,32.309,73500.0
2012-10-25 11:40:00,44.81,44.86,44.78,44.78,48500.0,32.3018,32.3378,32.2802,32.2802,48500.0
2012-10-25 11:50:00,44.78,44.94,44.71,44.91,44900.0,32.2802,32.3955,32.2297,32.3739,44900.0
2012-10-25 12:00:00,44.92,44.98,44.88,44.98,37400.0,32.3811,32.4243,32.3523,32.4243,37400.0
2012-10-25 12:10:00,44.97,45.05,44.96,45.02,42800.0,32.4171,32.4748,32.4099,32.4532,42800.0
2012-10-25 12:20:00,45.02,45.07,44.99,45.02,32900.0,32.4532,32.4892,32.4316,32.4532,32900.0
2012-10-25 12:30:00,45.03,45.09,44.97,45.09,38900.0,32.4604,32.5036,32.4171,32.5036,38900.0
2012-10-25 12:40:00,45.1,45.17,45.03,45.17,24700.0,32.5109,32.5613,32.4604,32.5613,24700.0
2012-10-25 12:50:00,45.18,45.34,45.11,45.3,26700.0,32.5685,32.6839,32.5181,32.655,26700.0
2012-10-25 13:00:00,45.3,45.43,45.28,45.37,93300.0,32.655,32.7487,32.6406,32.7055,93300.0
2012-10-25 13:10:00,45.36,45.41,45.29,45.32,25900.0,32.6983,32.7343,32.6478,32.6694,25900.0
2012-10-25 13:20:00,45.32,45.37,45.27,45.33,25800.0,32.6694,32.7055,32.6334,32.6766,25800.0
2012-10-25 13:30:00,45.33,45.34,45.24,45.34,38900.0,32.6766,32.6839,32.6118,32.6839,38900.0
2012-10-25 13:40:00,45.32,45.4,45.32,45.33,48300.0,32.6694,32.7271,32.6694,32.6766,48300.0
2012-10-25 13:50:00,45.33,45.35,45.24,45.3,31700.0,32.6766,32.6911,32.6118,32.655,31700.0
2012-10-25 14:00:00,45.3,45.3,45.19,45.2,47300.0,32.655,32.655,32.5757,32.5829,47300.0
2012-10-25 14:10:00,45.2,45.25,45.12,45.19,34500.0,32.5829,32.619,32.5253,32.5757,34500.0
2012-10-25 14:20:00,45.19,45.26,45.17,45.19,37700.0,32.5757,32.6262,32.5613,32.5757,37700.0
2012-10-25 14:30:00,45.19,45.27,45.19,45.25,35700.0,32.5757,32.6334,32.5757,32.619,35700.0
2012-10-25 14:40:00,45.26,45.32,45.19,45.2,75100.0,32.6262,32.6694,32.5757,32.5829,75100.0
2012-10-25 14:50:00,45.2,45.2,45.11,45.17,57300.0,32.5829,32.5829,32.5181,32.5613,57300.0
2012-10-25 15:00:00,45.18,45.2,45.13,45.16,40600.0,32.5685,32.5829,32.5325,32.5541,40600.0
2012-10-25 15:10:00,45.16,45.32,45.14,45.26,65900.0,32.5541,32.6694,32.5397,32.6262,65900.0
2012-10-25 15:20:00,45.25,45.33,45.25,45.33,76200.0,32.619,32.6766,32.619,32.6766,76200.0
2012-10-25 15:30:00,45.32,45.36,45.29,45.33,108100.0,32.6694,32.6983,32.6478,32.6766,108100.0
2012-10-25 15:40:00,45.33,45.38,45.33,45.34,101900.0,32.6766,32.7127,32.6766,32.6839,101900.0
2012-10-25 15:50:00,45.34,45.43,45.33,45.42,166800.0,32.6839,32.7487,32.6766,32.7415,166800.0
2012-10-26 09:30:00,45.46,45.75,45.01,45.48,104200.0,32.7704,32.9794,32.446,32.7848,104200.0
2012-10-26 09:40:00,45.47,45.54,45.31,45.41,110000.0,32.7776,32.828,32.6622,32.7343,110000.0
2012-10-26 09:50:00,45.4,45.41,45.12,45.12,96500.0,32.7271,32.7343,32.5253,32.5253,96500.0
2012-10-26 10:00:00,45.14,45.3,45.05,45.28,108100.0,32.5397,32.655,32.4748,32.6406,108100.0
2012-10-26 10:10:00,45.28,45.41,45.15,45.31,78000.0,32.6406,32.7343,32.5469,32.6622,78000.0
2012-10-26 10:20:00,45.29,45.32,45.01,45.02,59600.0,32.6478,32.6694,32.446,32.4532,59600.0
2012-10-26 10:30:00,45.0,45.07,44.95,45.04,71800.0,32.4388,32.4892,32.4027,32.4676,71800.0
2012-10-26 10:40:00,45.05,45.11,44.92,44.96,63500.0,32.4748,32.5181,32.3811,32.4099,63500.0
2012-10-26 10:50:00,44.96,44.99,44.8,44.86,55000.0,32.4099,32.4316,32.2946,32.3378,55000.0
2012-10-26 11:00:00,44.86,44.89,44.8,44.84,54800.0,32.3378,32.3595,32.2946,32.3234,54800.0
2012-10-26 11:10:00,44.83,44.97,44.8,44.97,59100.0,32.3162,32.4171,32.2946,32.4171,59100.0
2012-10-26 11:20:00,44.96,45.07,44.85,45.05,74700.0,32.4099,32.4892,32.3306,32.4748,74700.0
2012-10-26 11:30:00,45.05,45.14,45.02,45.06,74500.0,32.4748,32.5397,32.4532,32.482,74500.0
2012-10-26 11:40:00,45.05,45.06,44.86,44.86,116900.0,32.4748,32.482,32.3378,32.3378,116900.0
2012-10-26 11:50:00,44.87,44.93,44.84,44.85,72400.0,32.3451,32.3883,32.3234,32.3306,72400.0
2012-10-26 12:00:00,44.84,44.85,44.71,44.77,61600.0,32.3234,32.3306,32.2297,32.273,61600.0
2012-10-26 12:10:00,44.76,44.82,44.71,44.75,45600.0,32.2658,32.309,32.2297,32.2585,45600.0
2012-10-26 12:20:00,44.73,44.79,44.7,44.79,37400.0,32.2441,32.2874,32.2225,32.2874,37400.0
2012-10-26 12:30:00,44.78,44.78,44.66,44.69,34300.0,32.2802,32.2802,32.1937,32.2153,34300.0
2012-10-26 12:40:00,44.71,44.8,44.69,44.7,32600.0,32.2297,32.2946,32.2153,32.2225,32600.0
2012-10-26 12:50:00,44.7,44.83,44.67,44.83,96200.0,32.2225,32.3162,32.2009,32.3162,96200.0
2012-10-26 13:00:00,44.83,44.85,44.78,44.81,45500.0,32.3162,32.3306,32.2802,32.3018,45500.0
2012-10-26 13:10:00,44.82,44.89,44.81,44.86,60600.0,32.309,32.3595,32.3018,32.3378,60600.0
2012-10-26 13:20:00,44.85,44.93,44.81,44.93,29500.0,32.3306,32.3883,32.3018,32.3883,29500.0
2012-10-26 13:30:00,44.92,45.08,44.88,45.05,59000.0,32.3811,32.4964,32.3523,32.4748,59000.0
2012-10-26 13:40:00,45.03,45.08,45.0,45.06,35600.0,32.4604,32.4964,32.4388,32.482,35600.0
2012-10-26 13:50:00,45.07,45.18,45.04,45.13,42900.0,32.4892,32.5685,32.4676,32.5325,42900.0
2012-10-26 14:00:00,45.13,45.14,45.04,45.04,29900.0,32.5325,32.5397,32.4676,32.4676,29900.0
2012-10-26 14:10:00,45.04,45.09,44.98,45.0,34600.0,32.4676,32.5036,32.4243,32.4388,34600.0
2012-10-26 14:20:00,45.0,45.13,44.99,45.11,85700.0,32.4388,32.5325,32.4316,32.5181,85700.0
2012-10-26 14:30:00,45.1,45.23,45.08,45.11,44900.0,32.5109,32.6046,32.4964,32.5181,44900.0
2012-10-26 14:40:00,45.11,45.14,45.06,45.11,33600.0,32.5181,32.5397,32.482,32.5181,33600.0
2012-10-26 14:50:00,45.11,45.17,45.08,45.14,33300.0,32.5181,32.5613,32.4964,32.5397,33300.0
2012-10-26 15:00:00,45.14,45.28,45.13,45.27,51100.0,32.5397,32.6406,32.5325,32.6334,51100.0
2012-10-26 15:10:00,45.27,45.39,45.24,45.32,65500.0,32.6334,32.7199,32.6118,32.6694,65500.0
2012-10-26 15:20:00,45.33,45.4,45.31,45.38,80100.0,32.6766,32.7271,32.6622,32.7127,80100.0
2012-10-26 15:30:00,45.39,45.42,45.23,45.25,87700.0,32.7199,32.7415,32.6046,32.619,87700.0
2012-10-26 15:40:00,45.26,45.33,45.17,45.18,138400.0,32.6262,32.6766,32.5613,32.5685,138400.0
2012-10-26 15:50:00,45.18,45.26,45.13,45.14,272100.0,32.5685,32.6262,32.5325,32.5397,272100.0
2012-10-31 09:30:00,44.96,46.27,44.96,46.21,239200.0,32.4099,33.3543,32.4099,33.311,239200.0
2012-10-31 09:40:00,46.24,47.93,46.23,47.54,671800.0,33.3326,34.5509,33.3254,34.2698,671800.0
2012-10-31 09:50:00,47.57,47.98,46.65,46.65,483500.0,34.2914,34.5869,33.6282,33.6282,483500.0
2012-10-31 10:00:00,46.64,46.73,46.22,46.64,476900.0,33.621,33.6859,33.3182,33.621,476900.0
2012-10-31 10:10:00,46.62,47.15,46.62,47.01,265900.0,33.6066,33.9886,33.6066,33.8877,265900.0
2012-10-31 10:20:00,47.0,47.32,46.97,47.25,191800.0,33.8805,34.1112,33.8589,34.0607,191800.0
2012-10-31 10:30:00,47.26,47.34,47.18,47.29,217900.0,34.0679,34.1256,34.0102,34.0895,217900.0
2012-10-31 10:40:00,47.3,47.37,47.06,47.12,268400.0,34.0967,34.1472,33.9237,33.967,268400.0
2012-10-31 10:50:00,47.11,47.19,46.84,46.87,211300.0,33.9598,34.0175,33.7651,33.7868,211300.0
2012-10-31 11:00:00,46.88,46.93,46.77,46.88,246000.0,33.794,33.83,33.7147,33.794,246000.0
2012-10-31 11:10:00,46.9,47.6,46.81,47.59,194500.0,33.8084,34.313,33.7435,34.3058,194500.0
2012-10-31 11:20:00,47.59,47.62,46.89,46.95,167200.0,34.3058,34.3274,33.8012,33.8444,167200.0
2012-10-31 11:30:00,46.95,47.15,46.73,46.83,147000.0,33.8444,33.9886,33.6859,33.7579,147000.0
2012-10-31 11:40:00,46.83,46.9,46.75,46.75,89300.0,33.7579,33.8084,33.7003,33.7003,89300.0
2012-10-31 11:50:00,46.76,46.82,46.68,46.76,87300.0,33.7075,33.7507,33.6498,33.7075,87300.0
2012-10-31 12:00:00,46.74,46.8,46.66,46.75,78000.0,33.6931,33.7363,33.6354,33.7003,78000.0
2012-10-31 12:10:00,46.74,46.9,46.73,46.78,95300.0,33.6931,33.8084,33.6859,33.7219,95300.0
2012-10-31 12:20:00,46.78,46.85,46.68,46.72,69400.0,33.7219,33.7724,33.6498,33.6786,69400.0
2012-10-31 12:30:00,46.74,46.91,46.61,46.84,95500.0,33.6931,33.8156,33.5994,33.7651,95500.0
2012-10-31 12:40:00,46.82,46.93,46.69,46.79,71900.0,33.7507,33.83,33.657,33.7291,71900.0
2012-10-31 12:50:00,46.78,46.88,46.76,46.88,68900.0,33.7219,33.794,33.7075,33.794,68900.0
2012-10-31 13:00:00,46.87,47.02,46.79,46.79,73300.0,33.7868,33.8949,33.7291,33.7291,73300.0
2012-10-31 13:10:00,46.81,46.87,46.65,46.65,61800.0,33.7435,33.7868,33.6282,33.6282,61800.0
2012-10-31 13:20:00,46.65,46.76,46.58,46.71,64000.0,33.6282,33.7075,33.5777,33.6714,64000.0
2012-10-31 13:30:00,46.71,46.88,46.69,46.88,75800.0,33.6714,33.794,33.657,33.794,75800.0
2012-10-31 13:40:00,46.9,47.01,46.89,46.9,95900.0,33.8084,33.8877,33.8012,33.8084,95900.0
2012-10-31 13:50:00,46.9,47.0,46.86,46.92,125100.0,33.8084,33.8805,33.7796,33.8228,125100.0
2012-10-31 14:00:00,46.93,47.04,46.8,46.8,85800.0,33.83,33.9093,33.7363,33.7363,85800.0
2012-10-31 14:10:00,46.8,46.93,46.79,46.91,47100.0,33.7363,33.83,33.7291,33.8156,47100.0
2012-10-31 14:20:00,46.92,46.92,46.44,46.87,100900.0,33.8228,33.8228,33.4768,33.7868,100900.0
2012-10-31 14:30:00,46.86,46.95,46.84,46.87,119000.0,33.7796,33.8444,33.7651,33.7868,119000.0
2012-10-31 14:40:00,46.88,46.89,46.75,46.75,107100.0,33.794,33.8012,33.7003,33.7003,107100.0
2012-10-31 14:50:00,46.75,46.83,46.55,46.66,170300.0,33.7003,33.7579,33.5561,33.6354,170300.0
2012-10-31 15:00:00,46.66,46.8,46.64,46.69,184200.0,33.6354,33.7363,33.621,33.657,184200.0
2012-10-31 15:10:00,46.68,46.87,46.65,46.84,142900.0,33.6498,33.7868,33.6282,33.7651,142900.0
2012-10-31 15:20:00,46.85,47.02,46.84,47.0,181400.0,33.7724,33.8949,33.7651,33.8805,181400.0
2012-10-31 15:30:00,46.99,47.09,46.97,47.08,219000.0,33.8733,33.9454,33.8589,33.9382,219000.0
2012-10-31 15:40:00,47.08,47.21,46.99,47.12,309300.0,33.9382,34.0319,33.8733,33.967,309300.0
2012-10-31 15:50:00,47.12,47.4,47.03,47.25,507700.0,33.967,34.1688,33.9021,34.0607,507700.0
2012-11-01 09:30:00,47.72,48.37,47.72,48.29,320500.0,34.3995,34.8681,34.3995,34.8104,320500.0
2012-11-01 09:40:00,48.29,48.31,48.11,48.29,227100.0,34.8104,34.8248,34.6806,34.8104,227100.0
2012-11-01 09:50:00,48.28,48.48,48.2,48.35,224900.0,34.8032,34.9474,34.7455,34.8537,224900.0
2012-11-01 10:00:00,48.35,48.55,48.25,48.53,321600.0,34.8537,34.9978,34.7816,34.9834,321600.0
2012-11-01 10:10:00,48.54,48.9,48.52,48.74,261700.0,34.9906,35.2501,34.9762,35.1348,261700.0
2012-11-01 10:20:00,48.72,48.72,48.48,48.55,213700.0,35.1204,35.1204,34.9474,34.9978,213700.0
2012-11-01 10:30:00,48.54,49.16,48.52,49.15,394100.0,34.9906,35.4375,34.9762,35.4303,394100.0
2012-11-01 10:40:00,49.16,49.49,49.01,49.42,239600.0,35.4375,35.6754,35.3294,35.625,239600.0
2012-11-01 10:50:00,49.42,49.44,49.05,49.16,148200.0,35.625,35.6394,35.3583,35.4375,148200.0
2012-11-01 11:00:00,49.17,49.21,48.94,48.96,199500.0,35.4448,35.4736,35.279,35.2934,199500.0
2012-11-01 11:10:00,48.96,48.98,48.77,48.84,266400.0,35.2934,35.3078,35.1564,35.2069,266400.0
2012-11-01 11:20:00,48.83,48.9,48.66,48.81,171100.0,35.1997,35.2501,35.0771,35.1852,171100.0
2012-11-01 11:30:00,48.81,48.91,48.77,48.81,230800.0,35.1852,35.2573,35.1564,35.1852,230800.0
2012-11-01 11:40:00,48.8,48.89,48.75,48.75,192700.0,35.178,35.2429,35.142,35.142,192700.0
2012-11-01 11:50:00,48.75,48.79,48.54,48.54,209700.0,35.142,35.1708,34.9906,34.9906,209700.0
2012-11-01 12:00:00,48.54,48.65,48.46,48.6,176000.0,34.9906,35.0699,34.9329,35.0339,176000.0
2012-11-01 12:10:00,48.6,48.77,48.59,48.65,192200.0,35.0339,35.1564,35.0267,35.0699,192200.0
2012-11-01 12:20:00,48.66,48.67,48.57,48.65,82500.0,35.0771,35.0843,35.0122,35.0699,82500.0
2012-11-01 12:30:00,48.65,49.11,48.63,49.04,174200.0,35.0699,35.4015,35.0555,35.351,174200.0
2012-11-01 12:40:00,49.03,49.3,49.0,49.29,160400.0,35.3438,35.5385,35.3222,35.5313,160400.0
2012-11-01 12:50:00,49.3,49.45,49.26,49.32,175300.0,35.5385,35.6466,35.5096,35.5529,175300.0
2012-11-01 13:00:00,49.32,49.38,49.13,49.23,97100.0,35.5529,35.5961,35.4159,35.488,97100.0
2012-11-01 13:10:00,49.23,49.34,49.23,49.33,87900.0,35.488,35.5673,35.488,35.5601,87900.0
2012-11-01 13:20:00,49.32,49.36,49.22,49.31,120600.0,35.5529,35.5817,35.4808,35.5457,120600.0
2012-11-01 13:30:00,49.31,49.31,49.07,49.16,95500.0,35.5457,35.5457,35.3727,35.4375,95500.0
2012-11-01 13:40:00,49.16,49.27,49.09,49.25,58300.0,35.4375,35.5168,35.3871,35.5024,58300.0
2012-11-01 13:50:00,49.24,49.37,49.23,49.32,93200.0,35.4952,35.5889,35.488,35.5529,93200.0
2012-11-01 14:00:00,49.32,49.32,49.03,49.03,78400.0,35.5529,35.5529,35.3438,35.3438,78400.0
2012-11-01 14:10:00,49.02,49.32,49.0,49.32,112400.0,35.3366,35.5529,35.3222,35.5529,112400.0
2012-11-01 14:20:00,49.31,49.39,49.26,49.3,101600.0,35.5457,35.6033,35.5096,35.5385,101600.0
2012-11-01 14:30:00,49.31,49.47,49.26,49.45,128000.0,35.5457,35.661,35.5096,35.6466,128000.0
2012-11-01 14:40:00,49.47,49.78,49.45,49.72,185200.0,35.661,35.8845,35.6466,35.8412,185200.0
2012-11-01 14:50:00,49.72,49.79,49.59,49.71,150300.0,35.8412,35.8917,35.7475,35.834,150300.0
2012-11-01 15:00:00,49.69,49.74,49.59,49.7,200900.0,35.8196,35.8556,35.7475,35.8268,200900.0
2012-11-01 15:10:00,49.68,49.71,49.59,49.6,131300.0,35.8124,35.834,35.7475,35.7547,131300.0
2012-11-01 15:20:00,49.59,49.6,49.29,49.47,205000.0,35.7475,35.7547,35.5313,35.661,205000.0
2012-11-01 15:30:00,49.48,49.48,49.26,49.35,198700.0,35.6682,35.6682,35.5096,35.5745,198700.0
2012-11-01 15:40:00,49.35,49.45,49.3,49.45,234300.0,35.5745,35.6466,35.5385,35.6466,234300.0
2012-11-01 15:50:00,49.45,49.62,49.44,49.62,617500.0,35.6466,35.7691,35.6394,35.7691,617500.0
2012-11-02 09:30:00,49.94,50.12,49.8,50.08,373600.0,35.9998,36.1296,35.8989,36.1007,373600.0
2012-11-02 09:40:00,50.06,50.33,49.92,50.27,253800.0,36.0863,36.281,35.9854,36.2377,253800.0
2012-11-02 09:50:00,50.26,50.27,50.04,50.22,195400.0,36.2305,36.2377,36.0719,36.2017,195400.0
2012-11-02 10:00:00,50.21,50.24,50.0,50.1,187800.0,36.1945,36.2161,36.0431,36.1152,187800.0
2012-11-02 10:10:00,50.11,50.11,49.96,50.02,298400.0,36.1224,36.1224,36.0142,36.0575,298400.0
2012-11-02 10:20:00,50.01,50.01,49.7,49.73,208400.0,36.0503,36.0503,35.8268,35.8484,208400.0
2012-11-02 10:30:00,49.72,49.86,49.68,49.72,173500.0,35.8412,35.9422,35.8124,35.8412,173500.0
2012-11-02 10:40:00,49.72,49.76,49.48,49.72,159300.0,35.8412,35.8701,35.6682,35.8412,159300.0
2012-11-02 10:50:00,49.72,49.77,49.55,49.56,141200.0,35.8412,35.8773,35.7187,35.7259,141200.0
2012-11-02 11:00:00,49.56,49.57,49.31,49.32,154700.0,35.7259,35.7331,35.5457,35.5529,154700.0
2012-11-02 11:10:00,49.32,49.48,49.26,49.47,76200.0,35.5529,35.6682,35.5096,35.661,76200.0
2012-11-02 11:20:00,49.47,49.64,49.44,49.61,105700.0,35.661,35.7836,35.6394,35.7619,105700.0
2012-11-02 11:30:00,49.61,49.81,49.54,49.71,87200.0,35.7619,35.9061,35.7115,35.834,87200.0
2012-11-02 11:40:00,49.7,49.7,49.55,49.59,79300.0,35.8268,35.8268,35.7187,35.7475,79300.0
2012-11-02 11:50:00,49.6,49.66,49.57,49.61,66500.0,35.7547,35.798,35.7331,35.7619,66500.0
2012-11-02 12:00:00,49.62,49.64,49.58,49.59,97600.0,35.7691,35.7836,35.7403,35.7475,97600.0
2012-11-02 12:10:00,49.59,49.6,49.38,49.46,94100.0,35.7475,35.7547,35.5961,35.6538,94100.0
2012-11-02 12:20:00,49.46,49.52,49.42,49.51,77500.0,35.6538,35.6971,35.625,35.6898,77500.0
2012-11-02 12:30:00,49.5,49.66,49.5,49.62,97300.0,35.6826,35.798,35.6826,35.7691,97300.0
2012-11-02 12:40:00,49.62,49.77,49.58,49.74,55100.0,35.7691,35.8773,35.7403,35.8556,55100.0
2012-11-02 12:50:00,49.73,49.76,49.66,49.75,68200.0,35.8484,35.8701,35.798,35.8629,68200.0
2012-11-02 13:00:00,49.74,49.77,49.67,49.69,61800.0,35.8556,35.8773,35.8052,35.8196,61800.0
2012-11-02 13:10:00,49.69,49.7,49.62,49.65,52200.0,35.8196,35.8268,35.7691,35.7908,52200.0
2012-11-02 13:20:00,49.66,49.71,49.62,49.65,78200.0,35.798,35.834,35.7691,35.7908,78200.0
2012-11-02 13:30:00,49.65,49.68,49.58,49.65,69500.0,35.7908,35.8124,35.7403,35.7908,69500.0
2012-11-02 13:40:00,49.62,49.67,49.58,49.6,42000.0,35.7691,35.8052,35.7403,35.7547,42000.0
2012-11-02 13:50:00,49.6,49.6,49.37,49.39,64000.0,35.7547,35.7547,35.5889,35.6033,64000.0
2012-11-02 14:00:00,49.39,49.46,49.3,49.45,78400.0,35.6033,35.6538,35.5385,35.6466,78400.0
2012-11-02 14:10:00,49.45,49.45,49.28,49.28,105800.0,35.6466,35.6466,35.5241,35.5241,105800.0
2012-11-02 14:20:00,49.29,49.35,49.26,49.34,57900.0,35.5313,35.5745,35.5096,35.5673,57900.0
2012-11-02 14:30:00,49.34,49.34,49.04,49.08,115100.0,35.5673,35.5673,35.351,35.3799,115100.0
2012-11-02 14:40:00,49.09,49.21,49.08,49.16,95200.0,35.3871,35.4736,35.3799,35.4375,95200.0
2012-11-02 14:50:00,49.16,49.24,49.14,49.24,79100.0,35.4375,35.4952,35.4231,35.4952,79100.0
2012-11-02 15:00:00,49.24,49.31,49.19,49.2,135300.0,35.4952,35.5457,35.4592,35.4664,135300.0
2012-11-02 15:10:00,49.2,49.47,49.17,49.43,141300.0,35.4664,35.661,35.4448,35.6322,141300.0
2012-11-02 15:20:00,49.42,49.46,49.27,49.3,135300.0,35.625,35.6538,35.5168,35.5385,135300.0
2012-11-02 15:30:00,49.31,49.31,49.21,49.24,158900.0,35.5457,35.5457,35.4736,35.4952,158900.0
2012-11-02 15:40:00,49.24,49.33,49.16,49.22,264300.0,35.4952,35.5601,35.4375,35.4808,264300.0
2012-11-02 15:50:00,49.22,49.28,49.2,49.2,368400.0,35.4808,35.5241,35.4664,35.4664,368400.0
2012-11-05 09:30:00,48.98,49.59,48.84,49.54,171800.0,35.3078,35.7475,35.2069,35.7115,171800.0
2012-11-05 09:40:00,49.51,49.83,49.46,49.81,171500.0,35.6898,35.9205,35.6538,35.9061,171500.0
2012-11-05 09:50:00,49.82,49.87,49.65,49.75,157900.0,35.9133,35.9494,35.7908,35.8629,157900.0
2012-11-05 10:00:00,49.75,49.83,49.63,49.69,148800.0,35.8629,35.9205,35.7764,35.8196,148800.0
2012-11-05 10:10:00,49.7,49.85,49.69,49.78,91000.0,35.8268,35.9349,35.8196,35.8845,91000.0
2012-11-05 10:20:00,49.78,49.84,49.68,49.8,100700.0,35.8845,35.9277,35.8124,35.8989,100700.0
2012-11-05 10:30:00,49.81,49.98,49.75,49.94,113700.0,35.9061,36.0287,35.8629,35.9998,113700.0
2012-11-05 10:40:00,49.94,50.04,49.93,50.0,114500.0,35.9998,36.0719,35.9926,36.0431,114500.0
2012-11-05 10:50:00,49.99,50.18,49.98,50.16,151500.0,36.0359,36.1728,36.0287,36.1584,151500.0
2012-11-05 11:00:00,50.16,50.37,50.16,50.25,201800.0,36.1584,36.3098,36.1584,36.2233,201800.0
2012-11-05 11:10:00,50.24,50.24,50.01,50.03,116000.0,36.2161,36.2161,36.0503,36.0647,116000.0
2012-11-05 11:20:00,50.05,50.13,50.0,50.02,90400.0,36.0791,36.1368,36.0431,36.0575,90400.0
2012-11-05 11:30:00,50.02,50.05,49.87,49.96,86800.0,36.0575,36.0791,35.9494,36.0142,86800.0
2012-11-05 11:40:00,49.95,50.09,49.95,50.08,128100.0,36.007,36.1079,36.007,36.1007,128100.0
2012-11-05 11:50:00,50.06,50.14,50.04,50.11,94500.0,36.0863,36.144,36.0719,36.1224,94500.0
2012-11-05 12:00:00,50.11,50.15,50.08,50.09,80500.0,36.1224,36.1512,36.1007,36.1079,80500.0
2012-11-05 12:10:00,50.09,50.17,50.0,50.02,72000.0,36.1079,36.1656,36.0431,36.0575,72000.0
2012-11-05 12:20:00,50.02,50.02,49.92,49.95,95100.0,36.0575,36.0575,35.9854,36.007,95100.0
2012-11-05 12:30:00,49.94,50.15,49.89,50.1,92400.0,35.9998,36.1512,35.9638,36.1152,92400.0
2012-11-05 12:40:00,50.1,50.17,50.07,50.15,71900.0,36.1152,36.1656,36.0935,36.1512,71900.0
2012-11-05 12:50:00,50.15,50.24,50.13,50.18,124900.0,36.1512,36.2161,36.1368,36.1728,124900.0
2012-11-05 13:00:00,50.18,50.24,50.1,50.22,88400.0,36.1728,36.2161,36.1152,36.2017,88400.0
2012-11-05 13:10:00,50.22,50.24,50.11,50.15,75300.0,36.2017,36.2161,36.1224,36.1512,75300.0
2012-11-05 13:20:00,50.16,50.2,50.1,50.18,43000.0,36.1584,36.1872,36.1152,36.1728,43000.0
2012-11-05 13:30:00,50.18,50.2,50.15,50.19,53400.0,36.1728,36.1872,36.1512,36.18,53400.0
2012-11-05 13:40:00,50.19,50.23,50.14,50.18,127400.0,36.18,36.2089,36.144,36.1728,127400.0
2012-11-05 13:50:00,50.17,50.2,50.14,50.17,55900.0,36.1656,36.1872,36.144,36.1656,55900.0
2012-11-05 14:00:00,50.17,50.25,50.16,50.2,83700.0,36.1656,36.2233,36.1584,36.1872,83700.0
2012-11-05 14:10:00,50.21,50.23,50.19,50.2,63800.0,36.1945,36.2089,36.18,36.1872,63800.0
2012-11-05 14:20:00,50.21,50.25,50.19,50.21,49200.0,36.1945,36.2233,36.18,36.1945,49200.0
2012-11-05 14:30:00,50.21,50.25,50.19,50.21,46200.0,36.1945,36.2233,36.18,36.1945,46200.0
2012-11-05 14:40:00,50.2,50.29,50.19,50.25,93100.0,36.1872,36.2521,36.18,36.2233,93100.0
2012-11-05 14:50:00,50.24,50.38,50.24,50.35,131600.0,36.2161,36.317,36.2161,36.2954,131600.0
2012-11-05 15:00:00,50.35,50.41,50.34,50.4,147800.0,36.2954,36.3386,36.2882,36.3314,147800.0
2012-11-05 15:10:00,50.4,50.41,50.35,50.39,152100.0,36.3314,36.3386,36.2954,36.3242,152100.0
2012-11-05 15:20:00,50.38,50.42,50.33,50.33,100900.0,36.317,36.3458,36.281,36.281,100900.0
2012-11-05 15:30:00,50.32,50.38,50.28,50.34,146400.0,36.2737,36.317,36.2449,36.2882,146400.0
2012-11-05 15:40:00,50.35,50.54,50.34,50.53,239800.0,36.2954,36.4323,36.2882,36.4251,239800.0
2012-11-05 15:50:00,50.52,50.61,50.46,50.48,448600.0,36.4179,36.4828,36.3747,36.3891,448600.0
2012-11-06 09:30:00,50.44,50.83,50.32,50.72,150400.0,36.3603,36.6414,36.2737,36.5621,150400.0
2012-11-06 09:40:00,50.75,50.78,50.56,50.69,151500.0,36.5837,36.6053,36.4468,36.5405,151500.0
2012-11-06 09:50:00,50.69,50.74,50.61,50.68,145200.0,36.5405,36.5765,36.4828,36.5333,145200.0
2012-11-06 10:00:00,50.67,50.7,50.54,50.59,190800.0,36.526,36.5477,36.4323,36.4684,190800.0
2012-11-06 10:10:00,50.6,50.67,50.48,50.56,112900.0,36.4756,36.526,36.3891,36.4468,112900.0
2012-11-06 10:20:00,50.55,50.59,50.37,50.4,130500.0,36.4395,36.4684,36.3098,36.3314,130500.0
2012-11-06 10:30:00,50.4,50.48,50.35,50.44,107900.0,36.3314,36.3891,36.2954,36.3603,107900.0
2012-11-06 10:40:00,50.44,50.56,50.39,50.53,88200.0,36.3603,36.4468,36.3242,36.4251,88200.0
2012-11-06 10:50:00,50.53,50.54,50.43,50.46,86000.0,36.4251,36.4323,36.353,36.3747,86000.0
2012-11-06 11:00:00,50.47,50.5,50.4,50.4,54400.0,36.3819,36.4035,36.3314,36.3314,54400.0
2012-11-06 11:10:00,50.4,50.47,50.39,50.44,70500.0,36.3314,36.3819,36.3242,36.3603,70500.0
2012-11-06 11:20:00,50.44,50.45,50.38,50.4,78100.0,36.3603,36.3675,36.317,36.3314,78100.0
2012-11-06 11:30:00,50.39,50.65,50.36,50.5,86100.0,36.3242,36.5116,36.3026,36.4035,86100.0
2012-11-06 11:40:00,50.51,50.63,50.45,50.55,93800.0,36.4107,36.4972,36.3675,36.4395,93800.0
2012-11-06 11:50:00,50.55,50.71,50.52,50.68,98000.0,36.4395,36.5549,36.4179,36.5333,98000.0
2012-11-06 12:00:00,50.68,50.78,50.65,50.71,69300.0,36.5333,36.6053,36.5116,36.5549,69300.0
2012-11-06 12:10:00,50.71,50.8,50.66,50.66,53200.0,36.5549,36.6198,36.5188,36.5188,53200.0
2012-11-06 12:20:00,50.66,50.72,50.65,50.67,64200.0,36.5188,36.5621,36.5116,36.526,64200.0
2012-11-06 12:30:00,50.67,50.68,50.57,50.6,76500.0,36.526,36.5333,36.454,36.4756,76500.0
2012-11-06 12:40:00,50.59,50.6,50.32,50.39,102400.0,36.4684,36.4756,36.2737,36.3242,102400.0
2012-11-06 12:50:00,50.38,50.49,50.38,50.4,46700.0,36.317,36.3963,36.317,36.3314,46700.0
2012-11-06 13:00:00,50.41,50.46,50.33,50.45,127900.0,36.3386,36.3747,36.281,36.3675,127900.0
2012-11-06 13:10:00,50.46,50.46,50.33,50.38,129500.0,36.3747,36.3747,36.281,36.317,129500.0
2012-11-06 13:20:00,50.37,50.4,50.3,50.33,133700.0,36.3098,36.3314,36.2593,36.281,133700.0
2012-11-06 13:30:00,50.34,50.5,50.33,50.5,89700.0,36.2882,36.4035,36.281,36.4035,89700.0
2012-11-06 13:40:00,50.49,50.59,50.49,50.58,94000.0,36.3963,36.4684,36.3963,36.4612,94000.0
2012-11-06 13:50:00,50.58,50.68,50.54,50.56,58100.0,36.4612,36.5333,36.4323,36.4468,58100.0
2012-11-06 14:00:00,50.56,50.63,50.55,50.59,39900.0,36.4468,36.4972,36.4395,36.4684,39900.0
2012-11-06 14:10:00,50.59,50.59,50.53,50.56,67200.0,36.4684,36.4684,36.4251,36.4468,67200.0
2012-11-06 14:20:00,50.55,50.57,50.52,50.54,55900.0,36.4395,36.454,36.4179,36.4323,55900.0
2012-11-06 14:30:00,50.54,50.58,50.53,50.56,53300.0,36.4323,36.4612,36.4251,36.4468,53300.0
2012-11-06 14:40:00,50.56,50.6,50.49,50.54,58600.0,36.4468,36.4756,36.3963,36.4323,58600.0
2012-11-06 14:50:00,50.53,50.54,50.45,50.47,62500.0,36.4251,36.4323,36.3675,36.3819,62500.0
2012-11-06 15:00:00,50.48,50.51,50.45,50.45,57500.0,36.3891,36.4107,36.3675,36.3675,57500.0
2012-11-06 15:10:00,50.45,50.48,50.43,50.45,176200.0,36.3675,36.3891,36.353,36.3675,176200.0
2012-11-06 15:20:00,50.45,50.5,50.45,50.46,120100.0,36.3675,36.4035,36.3675,36.3747,120100.0
2012-11-06 15:30:00,50.45,50.46,50.38,50.43,137200.0,36.3675,36.3747,36.317,36.353,137200.0
2012-11-06 15:40:00,50.44,50.46,50.41,50.46,159800.0,36.3603,36.3747,36.3386,36.3747,159800.0
2012-11-06 15:50:00,50.46,50.47,50.33,50.39,306100.0,36.3747,36.3819,36.281,36.3242,306100.0
2012-11-07 09:30:00,49.44,49.58,49.05,49.57,283700.0,35.6394,35.7403,35.3583,35.7331,283700.0
2012-11-07 09:40:00,49.57,50.0,49.55,49.94,120600.0,35.7331,36.0431,35.7187,35.9998,120600.0
2012-11-07 09:50:00,49.92,49.99,49.86,49.9,61500.0,35.9854,36.0359,35.9422,35.971,61500.0
2012-11-07 10:00:00,49.93,49.94,49.64,49.75,78000.0,35.9926,35.9998,35.7836,35.8629,78000.0
2012-11-07 10:10:00,49.73,49.74,49.29,49.3,83500.0,35.8484,35.8556,35.5313,35.5385,83500.0
2012-11-07 10:20:00,49.29,49.46,49.27,49.4,63100.0,35.5313,35.6538,35.5168,35.6106,63100.0
2012-11-07 10:30:00,49.4,49.48,49.32,49.48,93000.0,35.6106,35.6682,35.5529,35.6682,93000.0
2012-11-07 10:40:00,49.47,49.55,49.41,49.49,108600.0,35.661,35.7187,35.6178,35.6754,108600.0
2012-11-07 10:50:00,49.49,49.57,49.29,49.33,190300.0,35.6754,35.7331,35.5313,35.5601,190300.0
2012-11-07 11:00:00,49.33,49.46,49.32,49.36,76300.0,35.5601,35.6538,35.5529,35.5817,76300.0
2012-11-07 11:10:00,49.34,49.36,49.15,49.18,72200.0,35.5673,35.5817,35.4303,35.452,72200.0
2012-11-07 11:20:00,49.16,49.2,48.92,48.99,121000.0,35.4375,35.4664,35.2645,35.315,121000.0
2012-11-07 11:30:00,48.98,49.18,48.88,49.18,162400.0,35.3078,35.452,35.2357,35.452,162400.0
2012-11-07 11:40:00,49.17,49.33,49.11,49.31,138000.0,35.4448,35.5601,35.4015,35.5457,138000.0
2012-11-07 11:50:00,49.31,49.47,49.24,49.41,163400.0,35.5457,35.661,35.4952,35.6178,163400.0
2012-11-07 12:00:00,49.41,49.41,49.27,49.3,43100.0,35.6178,35.6178,35.5168,35.5385,43100.0
2012-11-07 12:10:00,49.3,49.39,49.27,49.36,40500.0,35.5385,35.6033,35.5168,35.5817,40500.0
2012-11-07 12:20:00,49.36,49.45,49.32,49.39,268000.0,35.5817,35.6466,35.5529,35.6033,268000.0
2012-11-07 12:30:00,49.39,49.53,49.37,49.5,80900.0,35.6033,35.7043,35.5889,35.6826,80900.0
2012-11-07 12:40:00,49.51,49.65,49.49,49.62,76900.0,35.6898,35.7908,35.6754,35.7691,76900.0
2012-11-07 12:50:00,49.62,49.63,49.54,49.58,28700.0,35.7691,35.7764,35.7115,35.7403,28700.0
2012-11-07 13:00:00,49.57,49.8,49.5,49.78,77100.0,35.7331,35.8989,35.6826,35.8845,77100.0
2012-11-07 13:10:00,49.78,49.93,49.75,49.81,122900.0,35.8845,35.9926,35.8629,35.9061,122900.0
2012-11-07 13:20:00,49.81,49.96,49.81,49.95,67000.0,35.9061,36.0142,35.9061,36.007,67000.0
2012-11-07 13:30:00,49.94,50.11,49.93,50.05,173500.0,35.9998,36.1224,35.9926,36.0791,173500.0
2012-11-07 13:40:00,50.05,50.1,49.98,49.99,77100.0,36.0791,36.1152,36.0287,36.0359,77100.0
2012-11-07 13:50:00,50.0,50.03,49.91,49.92,73800.0,36.0431,36.0647,35.9782,35.9854,73800.0
2012-11-07 14:00:00,49.94,49.97,49.85,49.91,49000.0,35.9998,36.0214,35.9349,35.9782,49000.0
2012-11-07 14:10:00,49.92,49.93,49.73,49.76,55800.0,35.9854,35.9926,35.8484,35.8701,55800.0
2012-11-07 14:20:00,49.76,49.91,49.76,49.83,51800.0,35.8701,35.9782,35.8701,35.9205,51800.0
2012-11-07 14:30:00,49.83,49.83,49.67,49.71,74500.0,35.9205,35.9205,35.8052,35.834,74500.0
2012-11-07 14:40:00,49.71,49.73,49.62,49.69,67700.0,35.834,35.8484,35.7691,35.8196,67700.0
2012-11-07 14:50:00,49.69,49.79,49.64,49.76,54900.0,35.8196,35.8917,35.7836,35.8701,54900.0
2012-11-07 15:00:00,49.76,49.78,49.64,49.7,100200.0,35.8701,35.8845,35.7836,35.8268,100200.0
2012-11-07 15:10:00,49.7,49.77,49.65,49.68,78400.0,35.8268,35.8773,35.7908,35.8124,78400.0
2012-11-07 15:20:00,49.67,49.97,49.66,49.95,85300.0,35.8052,36.0214,35.798,36.007,85300.0
2012-11-07 15:30:00,49.94,49.95,49.74,49.74,114600.0,35.9998,36.007,35.8556,35.8556,114600.0
2012-11-07 15:40:00,49.73,49.83,49.69,49.73,243400.0,35.8484,35.9205,35.8196,35.8484,243400.0
2012-11-07 15:50:00,49.73,49.78,49.5,49.55,341400.0,35.8484,35.8845,35.6826,35.7187,341400.0
2012-11-08 09:30:00,49.31,49.44,49.08,49.44,148300.0,35.5457,35.6394,35.3799,35.6394,148300.0
2012-11-08 09:40:00,49.45,49.58,49.35,49.54,83500.0,35.6466,35.7403,35.5745,35.7115,83500.0
2012-11-08 09:50:00,49.53,49.58,49.37,49.39,128700.0,35.7043,35.7403,35.5889,35.6033,128700.0
2012-11-08 10:00:00,49.39,49.49,49.17,49.22,131100.0,35.6033,35.6754,35.4448,35.4808,131100.0
2012-11-08 10:10:00,49.22,49.25,49.09,49.1,113400.0,35.4808,35.5024,35.3871,35.3943,113400.0
2012-11-08 10:20:00,49.09,49.13,48.99,49.07,90300.0,35.3871,35.4159,35.315,35.3727,90300.0
2012-11-08 10:30:00,49.08,49.18,49.02,49.14,112100.0,35.3799,35.452,35.3366,35.4231,112100.0
2012-11-08 10:40:00,49.14,49.23,48.97,48.99,127700.0,35.4231,35.488,35.3006,35.315,127700.0
2012-11-08 10:50:00,48.97,49.06,48.9,49.01,192600.0,35.3006,35.3655,35.2501,35.3294,192600.0
2012-11-08 11:00:00,49.0,49.05,48.8,48.99,95500.0,35.3222,35.3583,35.178,35.315,95500.0
2012-11-08 11:10:00,49.0,49.02,48.84,48.86,61900.0,35.3222,35.3366,35.2069,35.2213,61900.0
2012-11-08 11:20:00,48.85,48.97,48.78,48.89,78200.0,35.2141,35.3006,35.1636,35.2429,78200.0
2012-11-08 11:30:00,48.89,48.95,48.8,48.91,63600.0,35.2429,35.2862,35.178,35.2573,63600.0
2012-11-08 11:40:00,48.91,48.99,48.87,48.97,41300.0,35.2573,35.315,35.2285,35.3006,41300.0
2012-11-08 11:50:00,48.95,49.08,48.94,49.06,132700.0,35.2862,35.3799,35.279,35.3655,132700.0
2012-11-08 12:00:00,49.06,49.13,49.01,49.05,51000.0,35.3655,35.4159,35.3294,35.3583,51000.0
2012-11-08 12:10:00,49.06,49.11,49.0,49.05,98200.0,35.3655,35.4015,35.3222,35.3583,98200.0
2012-11-08 12:20:00,49.05,49.17,49.0,49.15,54600.0,35.3583,35.4448,35.3222,35.4303,54600.0
2012-11-08 12:30:00,49.15,49.18,49.07,49.14,58200.0,35.4303,35.452,35.3727,35.4231,58200.0
2012-11-08 12:40:00,49.14,49.19,49.0,49.04,70500.0,35.4231,35.4592,35.3222,35.351,70500.0
2012-11-08 12:50:00,49.04,49.05,48.95,49.05,93500.0,35.351,35.3583,35.2862,35.3583,93500.0
2012-11-08 13:00:00,49.03,49.06,48.94,48.96,46000.0,35.3438,35.3655,35.279,35.2934,46000.0
2012-11-08 13:10:00,48.95,48.98,48.79,48.85,85900.0,35.2862,35.3078,35.1708,35.2141,85900.0
2012-11-08 13:20:00,48.84,48.92,48.7,48.82,67500.0,35.2069,35.2645,35.106,35.1925,67500.0
2012-11-08 13:30:00,48.8,49.04,48.78,49.0,681600.0,35.178,35.351,35.1636,35.3222,681600.0
2012-11-08 13:40:00,48.99,49.18,48.99,49.18,115500.0,35.315,35.452,35.315,35.452,115500.0
2012-11-08 13:50:00,49.17,49.27,49.17,49.21,81000.0,35.4448,35.5168,35.4448,35.4736,81000.0
2012-11-08 14:00:00,49.23,49.23,49.14,49.16,68300.0,35.488,35.488,35.4231,35.4375,68300.0
2012-11-08 14:10:00,49.16,49.28,49.12,49.2,71400.0,35.4375,35.5241,35.4087,35.4664,71400.0
2012-11-08 14:20:00,49.21,49.24,49.05,49.23,58500.0,35.4736,35.4952,35.3583,35.488,58500.0
2012-11-08 14:30:00,49.23,49.23,49.05,49.05,37800.0,35.488,35.488,35.3583,35.3583,37800.0
2012-11-08 14:40:00,49.06,49.15,49.02,49.14,34200.0,35.3655,35.4303,35.3366,35.4231,34200.0
2012-11-08 14:50:00,49.16,49.16,49.02,49.06,49500.0,35.4375,35.4375,35.3366,35.3655,49500.0
2012-11-08 15:00:00,49.04,49.09,48.99,49.01,63400.0,35.351,35.3871,35.315,35.3294,63400.0
2012-11-08 15:10:00,49.0,49.1,48.99,49.01,95600.0,35.3222,35.3943,35.315,35.3294,95600.0
2012-11-08 15:20:00,49.02,49.12,48.95,49.09,142700.0,35.3366,35.4087,35.2862,35.3871,142700.0
2012-11-08 15:30:00,49.08,49.12,48.98,49.1,160400.0,35.3799,35.4087,35.3078,35.3943,160400.0
2012-11-08 15:40:00,49.08,49.12,49.0,49.03,91400.0,35.3799,35.4087,35.3222,35.3438,91400.0
2012-11-08 15:50:00,49.01,49.14,48.87,48.87,222300.0,35.3294,35.4231,35.2285,35.2285,222300.0
2012-11-09 09:30:00,48.4,49.0,48.1,48.93,211400.0,34.8897,35.3222,34.6734,35.2717,211400.0
2012-11-09 09:40:00,48.92,48.94,48.64,48.75,80800.0,35.2645,35.279,35.0627,35.142,80800.0
2012-11-09 09:50:00,48.75,48.76,48.44,48.56,103300.0,35.142,35.1492,34.9185,35.005,103300.0
2012-11-09 10:00:00,48.6,48.9,48.55,48.87,53000.0,35.0339,35.2501,34.9978,35.2285,53000.0
2012-11-09 10:10:00,48.87,48.95,48.8,48.92,151700.0,35.2285,35.2862,35.178,35.2645,151700.0
2012-11-09 10:20:00,48.93,49.07,48.89,49.04,101200.0,35.2717,35.3727,35.2429,35.351,101200.0
2012-11-09 10:30:00,49.01,49.25,48.98,49.1,133800.0,35.3294,35.5024,35.3078,35.3943,133800.0
2012-11-09 10:40:00,49.12,49.31,49.1,49.23,70300.0,35.4087,35.5457,35.3943,35.488,70300.0
2012-11-09 10:50:00,49.22,49.27,49.1,49.16,79100.0,35.4808,35.5168,35.3943,35.4375,79100.0
2012-11-09 11:00:00,49.16,49.45,49.15,49.43,71500.0,35.4375,35.6466,35.4303,35.6322,71500.0
2012-11-09 11:10:00,49.44,49.62,49.41,49.55,127500.0,35.6394,35.7691,35.6178,35.7187,127500.0
2012-11-09 11:20:00,49.56,49.56,49.3,49.47,75000.0,35.7259,35.7259,35.5385,35.661,75000.0
2012-11-09 11:30:00,49.45,49.68,49.43,49.6,77000.0,35.6466,35.8124,35.6322,35.7547,77000.0
2012-11-09 11:40:00,49.58,49.6,49.49,49.5,63600.0,35.7403,35.7547,35.6754,35.6826,63600.0
2012-11-09 11:50:00,49.5,49.57,49.45,49.54,72700.0,35.6826,35.7331,35.6466,35.7115,72700.0
2012-11-09 12:00:00,49.55,49.65,49.54,49.58,26800.0,35.7187,35.7908,35.7115,35.7403,26800.0
2012-11-09 12:10:00,49.58,49.79,49.58,49.74,40100.0,35.7403,35.8917,35.7403,35.8556,40100.0
2012-11-09 12:20:00,49.74,49.83,49.7,49.74,56600.0,35.8556,35.9205,35.8268,35.8556,56600.0
2012-11-09 12:30:00,49.72,49.77,49.59,49.62,82700.0,35.8412,35.8773,35.7475,35.7691,82700.0
2012-11-09 12:40:00,49.62,49.67,49.43,49.46,92300.0,35.7691,35.8052,35.6322,35.6538,92300.0
2012-11-09 12:50:00,49.47,49.55,49.44,49.48,67700.0,35.661,35.7187,35.6394,35.6682,67700.0
2012-11-09 13:00:00,49.48,49.52,49.41,49.47,45300.0,35.6682,35.6971,35.6178,35.661,45300.0
2012-11-09 13:10:00,49.46,49.47,49.2,49.35,125400.0,35.6538,35.661,35.4664,35.5745,125400.0
2012-11-09 13:20:00,49.35,49.35,49.05,49.07,32500.0,35.5745,35.5745,35.3583,35.3727,32500.0
2012-11-09 13:30:00,49.08,49.16,48.97,49.13,62600.0,35.3799,35.4375,35.3006,35.4159,62600.0
2012-11-09 13:40:00,49.14,49.25,49.06,49.24,60600.0,35.4231,35.5024,35.3655,35.4952,60600.0
2012-11-09 13:50:00,49.24,49.36,49.23,49.3,27000.0,35.4952,35.5817,35.488,35.5385,27000.0
2012-11-09 14:00:00,49.29,49.34,49.26,49.29,78700.0,35.5313,35.5673,35.5096,35.5313,78700.0
2012-11-09 14:10:00,49.27,49.46,49.27,49.41,87500.0,35.5168,35.6538,35.5168,35.6178,87500.0
2012-11-09 14:20:00,49.39,49.4,49.3,49.34,30100.0,35.6033,35.6106,35.5385,35.5673,30100.0
2012-11-09 14:30:00,49.36,49.59,49.34,49.5,72600.0,35.5817,35.7475,35.5673,35.6826,72600.0
2012-11-09 14:40:00,49.49,49.51,49.39,49.42,53100.0,35.6754,35.6898,35.6033,35.625,53100.0
2012-11-09 14:50:00,49.42,49.44,49.27,49.32,44800.0,35.625,35.6394,35.5168,35.5529,44800.0
2012-11-09 15:00:00,49.31,49.31,49.13,49.25,54400.0,35.5457,35.5457,35.4159,35.5024,54400.0
2012-11-09 15:10:00,49.24,49.28,49.16,49.22,75300.0,35.4952,35.5241,35.4375,35.4808,75300.0
2012-11-09 15:20:00,49.22,49.22,49.14,49.22,42700.0,35.4808,35.4808,35.4231,35.4808,42700.0
2012-11-09 15:30:00,49.25,49.25,49.0,49.04,71200.0,35.5024,35.5024,35.3222,35.351,71200.0
2012-11-09 15:40:00,49.04,49.34,49.04,49.3,152200.0,35.351,35.5673,35.351,35.5385,152200.0
2012-11-09 15:50:00,49.3,49.3,49.03,49.08,258600.0,35.5385,35.5385,35.3438,35.3799,258600.0
2012-11-12 09:30:00,49.07,49.25,48.93,49.24,89100.0,35.3727,35.5024,35.2717,35.4952,89100.0
2012-11-12 09:40:00,49.23,49.32,49.17,49.27,102000.0,35.488,35.5529,35.4448,35.5168,102000.0
2012-11-12 09:50:00,49.26,49.42,49.2,49.4,68500.0,35.5096,35.625,35.4664,35.6106,68500.0
2012-11-12 10:00:00,49.39,49.39,49.23,49.3,96100.0,35.6033,35.6033,35.488,35.5385,96100.0
2012-11-12 10:10:00,49.31,49.36,49.2,49.24,83500.0,35.5457,35.5817,35.4664,35.4952,83500.0
2012-11-12 10:20:00,49.24,49.37,49.23,49.27,82000.0,35.4952,35.5889,35.488,35.5168,82000.0
2012-11-12 10:30:00,49.27,49.38,49.27,49.3,97800.0,35.5168,35.5961,35.5168,35.5385,97800.0
2012-11-12 10:40:00,49.3,49.43,49.28,49.31,68300.0,35.5385,35.6322,35.5241,35.5457,68300.0
2012-11-12 10:50:00,49.28,49.33,49.14,49.16,41700.0,35.5241,35.5601,35.4231,35.4375,41700.0
2012-11-12 11:00:00,49.15,49.2,49.11,49.18,15700.0,35.4303,35.4664,35.4015,35.452,15700.0
2012-11-12 11:10:00,49.18,49.23,49.12,49.15,31700.0,35.452,35.488,35.4087,35.4303,31700.0
2012-11-12 11:20:00,49.15,49.24,49.12,49.23,19900.0,35.4303,35.4952,35.4087,35.488,19900.0
2012-11-12 11:30:00,49.24,49.25,49.16,49.19,17900.0,35.4952,35.5024,35.4375,35.4592,17900.0
2012-11-12 11:40:00,49.2,49.23,49.14,49.14,24900.0,35.4664,35.488,35.4231,35.4231,24900.0
2012-11-12 11:50:00,49.14,49.14,49.08,49.08,32300.0,35.4231,35.4231,35.3799,35.3799,32300.0
2012-11-12 12:00:00,49.08,49.1,49.05,49.05,15600.0,35.3799,35.3943,35.3583,35.3583,15600.0
2012-11-12 12:10:00,49.06,49.13,49.05,49.11,88500.0,35.3655,35.4159,35.3583,35.4015,88500.0
2012-11-12 12:20:00,49.12,49.26,49.12,49.24,118400.0,35.4087,35.5096,35.4087,35.4952,118400.0
2012-11-12 12:30:00,49.24,49.41,49.24,49.39,63800.0,35.4952,35.6178,35.4952,35.6033,63800.0
2012-11-12 12:40:00,49.41,49.54,49.41,49.52,45700.0,35.6178,35.7115,35.6178,35.6971,45700.0
2012-11-12 12:50:00,49.52,49.58,49.5,49.56,23900.0,35.6971,35.7403,35.6826,35.7259,23900.0
2012-11-12 13:00:00,49.56,49.66,49.55,49.66,45300.0,35.7259,35.798,35.7187,35.798,45300.0
2012-11-12 13:10:00,49.66,49.75,49.65,49.71,35300.0,35.798,35.8629,35.7908,35.834,35300.0
2012-11-12 13:20:00,49.73,49.74,49.67,49.69,23800.0,35.8484,35.8556,35.8052,35.8196,23800.0
2012-11-12 13:30:00,49.7,49.76,49.68,49.74,46200.0,35.8268,35.8701,35.8124,35.8556,46200.0
2012-11-12 13:40:00,49.73,49.77,49.69,49.76,52500.0,35.8484,35.8773,35.8196,35.8701,52500.0
2012-11-12 13:50:00,49.75,49.81,49.75,49.78,41100.0,35.8629,35.9061,35.8629,35.8845,41100.0
2012-11-12 14:00:00,49.75,49.81,49.73,49.79,51400.0,35.8629,35.9061,35.8484,35.8917,51400.0
2012-11-12 14:10:00,49.79,49.85,49.75,49.8,43200.0,35.8917,35.9349,35.8629,35.8989,43200.0
2012-11-12 14:20:00,49.8,49.88,49.8,49.86,70100.0,35.8989,35.9566,35.8989,35.9422,70100.0
2012-11-12 14:30:00,49.85,49.86,49.73,49.75,44000.0,35.9349,35.9422,35.8484,35.8629,44000.0
2012-11-12 14:40:00,49.75,49.78,49.73,49.74,31800.0,35.8629,35.8845,35.8484,35.8556,31800.0
2012-11-12 14:50:00,49.73,49.75,49.68,49.73,35500.0,35.8484,35.8629,35.8124,35.8484,35500.0
2012-11-12 15:00:00,49.72,49.76,49.69,49.73,85100.0,35.8412,35.8701,35.8196,35.8484,85100.0
2012-11-12 15:10:00,49.73,49.73,49.64,49.66,95600.0,35.8484,35.8484,35.7836,35.798,95600.0
2012-11-12 15:20:00,49.67,49.68,49.56,49.56,125300.0,35.8052,35.8124,35.7259,35.7259,125300.0
2012-11-12 15:30:00,49.55,49.62,49.54,49.61,92800.0,35.7187,35.7691,35.7115,35.7619,92800.0
2012-11-12 15:40:00,49.61,49.78,49.6,49.65,154300.0,35.7619,35.8845,35.7547,35.7908,154300.0
2012-11-12 15:50:00,49.65,49.67,49.55,49.57,133300.0,35.7908,35.8052,35.7187,35.7331,133300.0
2012-11-13 09:30:00,48.93,48.97,48.13,48.96,153000.0,35.2717,35.3006,34.6951,35.2934,153000.0
2012-11-13 09:40:00,48.96,49.39,48.96,49.39,68700.0,35.2934,35.6033,35.2934,35.6033,68700.0
2012-11-13 09:50:00,49.38,49.52,49.26,49.37,184200.0,35.5961,35.6971,35.5096,35.5889,184200.0
2012-11-13 10:00:00,49.39,49.46,49.3,49.42,83600.0,35.6033,35.6538,35.5385,35.625,83600.0
2012-11-13 10:10:00,49.44,49.63,49.39,49.46,50700.0,35.6394,35.7764,35.6033,35.6538,50700.0
2012-11-13 10:20:00,49.44,49.59,49.4,49.49,101700.0,35.6394,35.7475,35.6106,35.6754,101700.0
2012-11-13 10:30:00,49.47,49.56,49.39,49.44,38800.0,35.661,35.7259,35.6033,35.6394,38800.0
2012-11-13 10:40:00,49.43,49.52,49.37,49.49,64700.0,35.6322,35.6971,35.5889,35.6754,64700.0
2012-11-13 10:50:00,49.51,49.64,49.37,49.62,63100.0,35.6898,35.7836,35.5889,35.7691,63100.0
2012-11-13 11:00:00,49.64,49.73,49.59,49.7,54700.0,35.7836,35.8484,35.7475,35.8268,54700.0
2012-11-13 11:10:00,49.69,49.72,49.6,49.64,51000.0,35.8196,35.8412,35.7547,35.7836,51000.0
2012-11-13 11:20:00,49.63,49.73,49.63,49.69,49500.0,35.7764,35.8484,35.7764,35.8196,49500.0
2012-11-13 11:30:00,49.68,49.71,49.49,49.62,111200.0,35.8124,35.834,35.6754,35.7691,111200.0
2012-11-13 11:40:00,49.62,49.7,49.56,49.7,62200.0,35.7691,35.8268,35.7259,35.8268,62200.0
2012-11-13 11:50:00,49.67,49.75,49.63,49.75,80100.0,35.8052,35.8629,35.7764,35.8629,80100.0
2012-11-13 12:00:00,49.75,49.77,49.63,49.63,45400.0,35.8629,35.8773,35.7764,35.7764,45400.0
2012-11-13 12:10:00,49.64,49.72,49.61,49.69,48800.0,35.7836,35.8412,35.7619,35.8196,48800.0
2012-11-13 12:20:00,49.7,49.74,49.65,49.7,70200.0,35.8268,35.8556,35.7908,35.8268,70200.0
2012-11-13 12:30:00,49.69,49.7,49.52,49.61,48400.0,35.8196,35.8268,35.6971,35.7619,48400.0
2012-11-13 12:40:00,49.61,49.63,49.5,49.59,21700.0,35.7619,35.7764,35.6826,35.7475,21700.0
2012-11-13 12:50:00,49.58,49.63,49.54,49.54,26100.0,35.7403,35.7764,35.7115,35.7115,26100.0
2012-11-13 13:00:00,49.54,49.58,49.49,49.55,30800.0,35.7115,35.7403,35.6754,35.7187,30800.0
2012-11-13 13:10:00,49.54,49.68,49.54,49.67,24600.0,35.7115,35.8124,35.7115,35.8052,24600.0
2012-11-13 13:20:00,49.67,49.68,49.58,49.66,41800.0,35.8052,35.8124,35.7403,35.798,41800.0
2012-11-13 13:30:00,49.67,49.76,49.65,49.7,48300.0,35.8052,35.8701,35.7908,35.8268,48300.0
2012-11-13 13:40:00,49.71,49.79,49.69,49.74,44800.0,35.834,35.8917,35.8196,35.8556,44800.0
2012-11-13 13:50:00,49.73,49.87,49.72,49.85,83500.0,35.8484,35.9494,35.8412,35.9349,83500.0
2012-11-13 14:00:00,49.86,49.89,49.71,49.76,42300.0,35.9422,35.9638,35.834,35.8701,42300.0
2012-11-13 14:10:00,49.74,49.76,49.68,49.75,45000.0,35.8556,35.8701,35.8124,35.8629,45000.0
2012-11-13 14:20:00,49.74,49.81,49.69,49.76,42400.0,35.8556,35.9061,35.8196,35.8701,42400.0
2012-11-13 14:30:00,49.77,49.77,49.66,49.69,61300.0,35.8773,35.8773,35.798,35.8196,61300.0
2012-11-13 14:40:00,49.7,49.75,49.59,49.68,59500.0,35.8268,35.8629,35.7475,35.8124,59500.0
2012-11-13 14:50:00,49.68,49.78,49.62,49.77,73900.0,35.8124,35.8845,35.7691,35.8773,73900.0
2012-11-13 15:00:00,49.78,49.85,49.67,49.69,80400.0,35.8845,35.9349,35.8052,35.8196,80400.0
2012-11-13 15:10:00,49.69,49.69,49.57,49.62,71300.0,35.8196,35.8196,35.7331,35.7691,71300.0
2012-11-13 15:20:00,49.63,49.64,49.48,49.5,82200.0,35.7764,35.7836,35.6682,35.6826,82200.0
2012-11-13 15:30:00,49.5,49.59,49.49,49.54,79400.0,35.6826,35.7475,35.6754,35.7115,79400.0
2012-11-13 15:40:00,49.55,49.58,49.47,49.54,129400.0,35.7187,35.7403,35.661,35.7115,129400.0
2012-11-13 15:50:00,49.54,49.55,49.43,49.48,257400.0,35.7115,35.7187,35.6322,35.6682,257400.0
2012-11-14 09:30:00,48.9,49.75,48.9,49.4,79500.0,35.2501,35.8629,35.2501,35.6106,79500.0
2012-11-14 09:40:00,49.41,49.5,49.26,49.37,95800.0,35.6178,35.6826,35.5096,35.5889,95800.0
2012-11-14 09:50:00,49.38,49.51,49.19,49.21,60800.0,35.5961,35.6898,35.4592,35.4736,60800.0
2012-11-14 10:00:00,49.25,49.44,49.22,49.41,52600.0,35.5024,35.6394,35.4808,35.6178,52600.0
2012-11-14 10:10:00,49.41,49.65,49.41,49.62,152900.0,35.6178,35.7908,35.6178,35.7691,152900.0
2012-11-14 10:20:00,49.62,49.63,49.46,49.47,95000.0,35.7691,35.7764,35.6538,35.661,95000.0
2012-11-14 10:30:00,49.48,49.52,49.21,49.27,71500.0,35.6682,35.6971,35.4736,35.5168,71500.0
2012-11-14 10:40:00,49.28,49.41,49.22,49.36,101100.0,35.5241,35.6178,35.4808,35.5817,101100.0
2012-11-14 10:50:00,49.36,49.4,49.17,49.19,72200.0,35.5817,35.6106,35.4448,35.4592,72200.0
2012-11-14 11:00:00,49.18,49.19,49.0,49.13,90300.0,35.452,35.4592,35.3222,35.4159,90300.0
2012-11-14 11:10:00,49.12,49.25,49.1,49.21,62800.0,35.4087,35.5024,35.3943,35.4736,62800.0
2012-11-14 11:20:00,49.22,49.28,49.16,49.28,30600.0,35.4808,35.5241,35.4375,35.5241,30600.0
2012-11-14 11:30:00,49.28,49.31,49.19,49.22,71800.0,35.5241,35.5457,35.4592,35.4808,71800.0
2012-11-14 11:40:00,49.23,49.32,49.19,49.26,53200.0,35.488,35.5529,35.4592,35.5096,53200.0
2012-11-14 11:50:00,49.26,49.37,49.15,49.34,64200.0,35.5096,35.5889,35.4303,35.5673,64200.0
2012-11-14 12:00:00,49.34,49.45,49.34,49.39,58600.0,35.5673,35.6466,35.5673,35.6033,58600.0
2012-11-14 12:10:00,49.39,49.43,49.28,49.38,121400.0,35.6033,35.6322,35.5241,35.5961,121400.0
2012-11-14 12:20:00,49.38,49.47,49.34,49.44,78200.0,35.5961,35.661,35.5673,35.6394,78200.0
2012-11-14 12:30:00,49.43,49.5,49.35,49.37,82300.0,35.6322,35.6826,35.5745,35.5889,82300.0
2012-11-14 12:40:00,49.34,49.39,49.27,49.29,44800.0,35.5673,35.6033,35.5168,35.5313,44800.0
2012-11-14 12:50:00,49.27,49.29,49.22,49.24,43500.0,35.5168,35.5313,35.4808,35.4952,43500.0
2012-11-14 13:00:00,49.25,49.27,49.12,49.15,40200.0,35.5024,35.5168,35.4087,35.4303,40200.0
2012-11-14 13:10:00,49.14,49.21,49.12,49.19,68000.0,35.4231,35.4736,35.4087,35.4592,68000.0
2012-11-14 13:20:00,49.17,49.21,49.1,49.11,41800.0,35.4448,35.4736,35.3943,35.4015,41800.0
2012-11-14 13:30:00,49.1,49.21,49.04,49.11,57500.0,35.3943,35.4736,35.351,35.4015,57500.0
2012-11-14 13:40:00,49.13,49.18,49.01,49.09,43800.0,35.4159,35.452,35.3294,35.3871,43800.0
2012-11-14 13:50:00,49.08,49.14,49.01,49.11,45100.0,35.3799,35.4231,35.3294,35.4015,45100.0
2012-11-14 14:00:00,49.11,49.19,48.98,49.0,75400.0,35.4015,35.4592,35.3078,35.3222,75400.0
2012-11-14 14:10:00,48.99,48.99,48.8,48.84,80400.0,35.315,35.315,35.178,35.2069,80400.0
2012-11-14 14:20:00,48.83,48.96,48.8,48.92,119100.0,35.1997,35.2934,35.178,35.2645,119100.0
2012-11-14 14:30:00,48.92,48.97,48.78,48.81,93400.0,35.2645,35.3006,35.1636,35.1852,93400.0
2012-11-14 14:40:00,48.8,48.87,48.75,48.82,107300.0,35.178,35.2285,35.142,35.1925,107300.0
2012-11-14 14:50:00,48.82,48.86,48.7,48.7,102200.0,35.1925,35.2213,35.106,35.106,102200.0
2012-11-14 15:00:00,48.7,48.79,48.47,48.52,91900.0,35.106,35.1708,34.9402,34.9762,91900.0
2012-11-14 15:10:00,48.53,48.59,48.45,48.47,123200.0,34.9834,35.0267,34.9257,34.9402,123200.0
2012-11-14 15:20:00,48.45,48.59,48.4,48.58,77800.0,34.9257,35.0267,34.8897,35.0194,77800.0
2012-11-14 15:30:00,48.59,48.59,48.48,48.52,127500.0,35.0267,35.0267,34.9474,34.9762,127500.0
2012-11-14 15:40:00,48.51,48.52,48.37,48.41,160300.0,34.969,34.9762,34.8681,34.8969,160300.0
2012-11-14 15:50:00,48.42,48.49,48.32,48.45,395000.0,34.9041,34.9546,34.832,34.9257,395000.0
2012-11-15 09:30:00,48.3,48.98,48.23,48.95,76000.0,34.8176,35.3078,34.7671,35.2862,76000.0
2012-11-15 09:40:00,48.95,49.0,48.58,48.65,103700.0,35.2862,35.3222,35.0194,35.0699,103700.0
2012-11-15 09:50:00,48.63,48.68,48.46,48.6,108200.0,35.0555,35.0915,34.9329,35.0339,108200.0
2012-11-15 10:00:00,48.6,48.71,48.39,48.68,134600.0,35.0339,35.1132,34.8825,35.0915,134600.0
2012-11-15 10:10:00,48.68,48.73,48.41,48.62,108800.0,35.0915,35.1276,34.8969,35.0483,108800.0
2012-11-15 10:20:00,48.63,48.64,48.47,48.53,180300.0,35.0555,35.0627,34.9402,34.9834,180300.0
2012-11-15 10:30:00,48.54,48.68,48.5,48.56,154300.0,34.9906,35.0915,34.9618,35.005,154300.0
2012-11-15 10:40:00,48.57,48.57,48.39,48.45,121300.0,35.0122,35.0122,34.8825,34.9257,121300.0
2012-11-15 10:50:00,48.45,48.48,48.19,48.24,156500.0,34.9257,34.9474,34.7383,34.7744,156500.0
2012-11-15 11:00:00,48.24,48.37,48.18,48.22,112100.0,34.7744,34.8681,34.7311,34.7599,112100.0
2012-11-15 11:10:00,48.21,48.38,48.21,48.24,81400.0,34.7527,34.8753,34.7527,34.7744,81400.0
2012-11-15 11:20:00,48.24,48.39,48.22,48.27,104600.0,34.7744,34.8825,34.7599,34.796,104600.0
2012-11-15 11:30:00,48.26,48.33,48.19,48.33,76700.0,34.7888,34.8392,34.7383,34.8392,76700.0
2012-11-15 11:40:00,48.34,48.38,48.1,48.13,113400.0,34.8464,34.8753,34.6734,34.6951,113400.0
2012-11-15 11:50:00,48.14,48.19,48.07,48.15,49500.0,34.7023,34.7383,34.6518,34.7095,49500.0
2012-11-15 12:00:00,48.14,48.18,48.12,48.15,42800.0,34.7023,34.7311,34.6879,34.7095,42800.0
2012-11-15 12:10:00,48.15,48.16,47.98,48.05,63400.0,34.7095,34.7167,34.5869,34.6374,63400.0
2012-11-15 12:20:00,48.05,48.06,47.93,47.99,93200.0,34.6374,34.6446,34.5509,34.5941,93200.0
2012-11-15 12:30:00,47.99,48.17,47.97,48.15,62200.0,34.5941,34.7239,34.5797,34.7095,62200.0
2012-11-15 12:40:00,48.16,48.19,48.02,48.08,71300.0,34.7167,34.7383,34.6158,34.659,71300.0
2012-11-15 12:50:00,48.08,48.09,48.02,48.07,34200.0,34.659,34.6662,34.6158,34.6518,34200.0
2012-11-15 13:00:00,48.07,48.15,48.05,48.13,44400.0,34.6518,34.7095,34.6374,34.6951,44400.0
2012-11-15 13:10:00,48.13,48.19,48.11,48.17,33100.0,34.6951,34.7383,34.6806,34.7239,33100.0
2012-11-15 13:20:00,48.17,48.19,48.16,48.19,114700.0,34.7239,34.7383,34.7167,34.7383,114700.0
2012-11-15 13:30:00,48.19,48.36,48.19,48.34,55800.0,34.7383,34.8609,34.7383,34.8464,55800.0
2012-11-15 13:40:00,48.34,48.39,48.32,48.39,61700.0,34.8464,34.8825,34.832,34.8825,61700.0
2012-11-15 13:50:00,48.39,48.5,48.37,48.39,108200.0,34.8825,34.9618,34.8681,34.8825,108200.0
2012-11-15 14:00:00,48.37,48.43,48.26,48.29,77400.0,34.8681,34.9113,34.7888,34.8104,77400.0
2012-11-15 14:10:00,48.28,48.34,48.23,48.27,41700.0,34.8032,34.8464,34.7671,34.796,41700.0
2012-11-15 14:20:00,48.28,48.34,48.2,48.28,68400.0,34.8032,34.8464,34.7455,34.8032,68400.0
2012-11-15 14:30:00,48.29,48.3,48.16,48.23,60200.0,34.8104,34.8176,34.7167,34.7671,60200.0
2012-11-15 14:40:00,48.25,48.3,48.17,48.19,53700.0,34.7816,34.8176,34.7239,34.7383,53700.0
2012-11-15 14:50:00,48.21,48.33,48.19,48.23,90700.0,34.7527,34.8392,34.7383,34.7671,90700.0
2012-11-15 15:00:00,48.22,48.23,48.11,48.18,110700.0,34.7599,34.7671,34.6806,34.7311,110700.0
2012-11-15 15:10:00,48.17,48.23,48.13,48.17,75800.0,34.7239,34.7671,34.6951,34.7239,75800.0
2012-11-15 15:20:00,48.15,48.2,48.13,48.18,97800.0,34.7095,34.7455,34.6951,34.7311,97800.0
2012-11-15 15:30:00,48.17,48.25,48.14,48.25,132200.0,34.7239,34.7816,34.7023,34.7816,132200.0
2012-11-15 15:40:00,48.25,48.43,48.25,48.34,226300.0,34.7816,34.9113,34.7816,34.8464,226300.0
2012-11-15 15:50:00,48.34,48.41,48.25,48.25,404500.0,34.8464,34.8969,34.7816,34.7816,404500.0
2012-11-16 09:30:00,48.79,48.79,48.29,48.48,283100.0,35.1708,35.1708,34.8104,34.9474,283100.0
2012-11-16 09:40:00,48.46,48.48,48.24,48.42,189400.0,34.9329,34.9474,34.7744,34.9041,189400.0
2012-11-16 09:50:00,48.41,48.63,48.4,48.55,190100.0,34.8969,35.0555,34.8897,34.9978,190100.0
2012-11-16 10:00:00,48.56,48.64,48.36,48.53,154900.0,35.005,35.0627,34.8609,34.9834,154900.0
2012-11-16 10:10:00,48.54,48.57,48.35,48.5,66300.0,34.9906,35.0122,34.8537,34.9618,66300.0
2012-11-16 10:20:00,48.51,48.61,48.5,48.56,65700.0,34.969,35.0411,34.9618,35.005,65700.0
2012-11-16 10:30:00,48.59,48.62,48.48,48.54,73400.0,35.0267,35.0483,34.9474,34.9906,73400.0
2012-11-16 10:40:00,48.57,48.61,48.5,48.55,35500.0,35.0122,35.0411,34.9618,34.9978,35500.0
2012-11-16 10:50:00,48.56,48.58,48.41,48.44,88500.0,35.005,35.0194,34.8969,34.9185,88500.0
2012-11-16 11:00:00,48.44,48.57,48.43,48.5,69200.0,34.9185,35.0122,34.9113,34.9618,69200.0
2012-11-16 11:10:00,48.49,48.53,48.42,48.46,91700.0,34.9546,34.9834,34.9041,34.9329,91700.0
2012-11-16 11:20:00,48.46,48.51,48.36,48.39,87200.0,34.9329,34.969,34.8609,34.8825,87200.0
2012-11-16 11:30:00,48.39,48.48,48.38,48.47,48000.0,34.8825,34.9474,34.8753,34.9402,48000.0
2012-11-16 11:40:00,48.47,48.83,48.47,48.78,106200.0,34.9402,35.1997,34.9402,35.1636,106200.0
2012-11-16 11:50:00,48.77,48.96,48.75,48.9,107800.0,35.1564,35.2934,35.142,35.2501,107800.0
2012-11-16 12:00:00,48.9,49.08,48.9,49.02,133600.0,35.2501,35.3799,35.2501,35.3366,133600.0
2012-11-16 12:10:00,49.0,49.05,48.93,49.02,127500.0,35.3222,35.3583,35.2717,35.3366,127500.0
2012-11-16 12:20:00,49.03,49.1,48.99,49.05,59800.0,35.3438,35.3943,35.315,35.3583,59800.0
2012-11-16 12:30:00,49.05,49.12,49.04,49.08,68500.0,35.3583,35.4087,35.351,35.3799,68500.0
2012-11-16 12:40:00,49.09,49.15,49.02,49.08,29800.0,35.3871,35.4303,35.3366,35.3799,29800.0
2012-11-16 12:50:00,49.09,49.13,49.0,49.07,53400.0,35.3871,35.4159,35.3222,35.3727,53400.0
2012-11-16 13:00:00,49.06,49.11,49.05,49.08,85800.0,35.3655,35.4015,35.3583,35.3799,85800.0
2012-11-16 13:10:00,49.07,49.1,48.91,48.91,98400.0,35.3727,35.3943,35.2573,35.2573,98400.0
2012-11-16 13:20:00,48.92,49.01,48.9,48.99,45600.0,35.2645,35.3294,35.2501,35.315,45600.0
2012-11-16 13:30:00,48.99,49.0,48.83,48.87,46200.0,35.315,35.3222,35.1997,35.2285,46200.0
2012-11-16 13:40:00,48.87,48.93,48.84,48.87,57000.0,35.2285,35.2717,35.2069,35.2285,57000.0
2012-11-16 13:50:00,48.86,48.94,48.84,48.9,61800.0,35.2213,35.279,35.2069,35.2501,61800.0
2012-11-16 14:00:00,48.9,49.02,48.85,48.97,78700.0,35.2501,35.3366,35.2141,35.3006,78700.0
2012-11-16 14:10:00,48.97,48.97,48.83,48.87,66700.0,35.3006,35.3006,35.1997,35.2285,66700.0
2012-11-16 14:20:00,48.87,48.89,48.75,48.82,198800.0,35.2285,35.2429,35.142,35.1925,198800.0
2012-11-16 14:30:00,48.81,48.84,48.71,48.77,54700.0,35.1852,35.2069,35.1132,35.1564,54700.0
2012-11-16 14:40:00,48.77,48.86,48.76,48.85,76600.0,35.1564,35.2213,35.1492,35.2141,76600.0
2012-11-16 14:50:00,48.84,48.91,48.84,48.86,66600.0,35.2069,35.2573,35.2069,35.2213,66600.0
2012-11-16 15:00:00,48.86,48.92,48.82,48.91,126600.0,35.2213,35.2645,35.1925,35.2573,126600.0
2012-11-16 15:10:00,48.92,49.01,48.87,48.96,114000.0,35.2645,35.3294,35.2285,35.2934,114000.0
2012-11-16 15:20:00,48.97,49.0,48.91,48.96,138800.0,35.3006,35.3222,35.2573,35.2934,138800.0
2012-11-16 15:30:00,48.95,49.06,48.95,49.05,184400.0,35.2862,35.3655,35.2862,35.3583,184400.0
2012-11-16 15:40:00,49.05,49.08,48.94,49.0,312600.0,35.3583,35.3799,35.279,35.3222,312600.0
2012-11-16 15:50:00,48.99,49.04,48.94,48.94,547500.0,35.315,35.351,35.279,35.279,547500.0
2012-11-19 09:30:00,49.52,50.1,49.5,50.07,204500.0,35.6971,36.1152,35.6826,36.0935,204500.0
2012-11-19 09:40:00,50.05,50.09,49.88,49.96,112900.0,36.0791,36.1079,35.9566,36.0142,112900.0
2012-11-19 09:50:00,49.98,50.0,49.77,49.88,106200.0,36.0287,36.0431,35.8773,35.9566,106200.0
2012-11-19 10:00:00,49.89,50.08,49.88,49.96,137700.0,35.9638,36.1007,35.9566,36.0142,137700.0
2012-11-19 10:10:00,49.98,50.01,49.85,49.89,64500.0,36.0287,36.0503,35.9349,35.9638,64500.0
2012-11-19 10:20:00,49.88,49.99,49.87,49.9,86800.0,35.9566,36.0359,35.9494,35.971,86800.0
2012-11-19 10:30:00,49.89,49.93,49.78,49.89,99800.0,35.9638,35.9926,35.8845,35.9638,99800.0
2012-11-19 10:40:00,49.87,49.91,49.82,49.88,53800.0,35.9494,35.9782,35.9133,35.9566,53800.0
2012-11-19 10:50:00,49.88,49.92,49.81,49.92,55200.0,35.9566,35.9854,35.9061,35.9854,55200.0
2012-11-19 11:00:00,49.92,49.96,49.78,49.83,59800.0,35.9854,36.0142,35.8845,35.9205,59800.0
2012-11-19 11:10:00,49.83,49.89,49.77,49.83,37400.0,35.9205,35.9638,35.8773,35.9205,37400.0
2012-11-19 11:20:00,49.83,49.88,49.8,49.86,44600.0,35.9205,35.9566,35.8989,35.9422,44600.0
2012-11-19 11:30:00,49.87,49.93,49.82,49.9,65700.0,35.9494,35.9926,35.9133,35.971,65700.0
2012-11-19 11:40:00,49.91,49.93,49.79,49.79,39000.0,35.9782,35.9926,35.8917,35.8917,39000.0
2012-11-19 11:50:00,49.79,49.83,49.74,49.81,46600.0,35.8917,35.9205,35.8556,35.9061,46600.0
2012-11-19 12:00:00,49.82,49.92,49.82,49.89,70400.0,35.9133,35.9854,35.9133,35.9638,70400.0
2012-11-19 12:10:00,49.9,49.91,49.84,49.86,51100.0,35.971,35.9782,35.9277,35.9422,51100.0
2012-11-19 12:20:00,49.86,49.9,49.83,49.88,23800.0,35.9422,35.971,35.9205,35.9566,23800.0
2012-11-19 12:30:00,49.88,49.91,49.83,49.86,36600.0,35.9566,35.9782,35.9205,35.9422,36600.0
2012-11-19 12:40:00,49.86,49.94,49.86,49.89,25800.0,35.9422,35.9998,35.9422,35.9638,25800.0
2012-11-19 12:50:00,49.89,49.98,49.88,49.97,37800.0,35.9638,36.0287,35.9566,36.0214,37800.0
2012-11-19 13:00:00,49.97,50.09,49.96,50.08,79500.0,36.0214,36.1079,36.0142,36.1007,79500.0
2012-11-19 13:10:00,50.07,50.13,50.07,50.08,75300.0,36.0935,36.1368,36.0935,36.1007,75300.0
2012-11-19 13:20:00,50.08,50.15,50.07,50.11,60400.0,36.1007,36.1512,36.0935,36.1224,60400.0
2012-11-19 13:30:00,50.12,50.2,50.11,50.14,66300.0,36.1296,36.1872,36.1224,36.144,66300.0
2012-11-19 13:40:00,50.15,50.2,50.13,50.18,36400.0,36.1512,36.1872,36.1368,36.1728,36400.0
2012-11-19 13:50:00,50.19,50.24,50.17,50.2,35900.0,36.18,36.2161,36.1656,36.1872,35900.0
2012-11-19 14:00:00,50.21,50.3,50.21,50.28,80600.0,36.1945,36.2593,36.1945,36.2449,80600.0
2012-11-19 14:10:00,50.29,50.3,50.18,50.19,42600.0,36.2521,36.2593,36.1728,36.18,42600.0
2012-11-19 14:20:00,50.18,50.23,50.16,50.18,33200.0,36.1728,36.2089,36.1584,36.1728,33200.0
2012-11-19 14:30:00,50.18,50.19,50.1,50.13,43200.0,36.1728,36.18,36.1152,36.1368,43200.0
2012-11-19 14:40:00,50.13,50.23,50.11,50.19,56400.0,36.1368,36.2089,36.1224,36.18,56400.0
2012-11-19 14:50:00,50.21,50.23,50.06,50.12,65500.0,36.1945,36.2089,36.0863,36.1296,65500.0
2012-11-19 15:00:00,50.12,50.14,50.07,50.1,61100.0,36.1296,36.144,36.0935,36.1152,61100.0
2012-11-19 15:10:00,50.09,50.19,50.09,50.16,56400.0,36.1079,36.18,36.1079,36.1584,56400.0
2012-11-19 15:20:00,50.16,50.19,50.1,50.11,48000.0,36.1584,36.18,36.1152,36.1224,48000.0
2012-11-19 15:30:00,50.12,50.15,50.07,50.08,78400.0,36.1296,36.1512,36.0935,36.1007,78400.0
2012-11-19 15:40:00,50.08,50.14,50.02,50.1,104600.0,36.1007,36.144,36.0575,36.1152,104600.0
2012-11-19 15:50:00,50.11,50.25,50.1,50.25,214600.0,36.1224,36.2233,36.1152,36.2233,214600.0
2012-11-20 09:30:00,50.08,50.27,49.81,50.25,108800.0,36.1007,36.2377,35.9061,36.2233,108800.0
2012-11-20 09:40:00,50.26,50.46,50.18,50.45,142900.0,36.2305,36.3747,36.1728,36.3675,142900.0
2012-11-20 09:50:00,50.46,50.55,50.35,50.55,98500.0,36.3747,36.4395,36.2954,36.4395,98500.0
2012-11-20 10:00:00,50.54,50.55,50.32,50.32,83200.0,36.4323,36.4395,36.2737,36.2737,83200.0
2012-11-20 10:10:00,50.32,50.49,50.32,50.49,61400.0,36.2737,36.3963,36.2737,36.3963,61400.0
2012-11-20 10:20:00,50.5,50.6,50.48,50.55,111100.0,36.4035,36.4756,36.3891,36.4395,111100.0
2012-11-20 10:30:00,50.54,50.57,50.46,50.48,100600.0,36.4323,36.454,36.3747,36.3891,100600.0
2012-11-20 10:40:00,50.49,50.51,50.39,50.43,100700.0,36.3963,36.4107,36.3242,36.353,100700.0
2012-11-20 10:50:00,50.43,50.53,50.35,50.49,192200.0,36.353,36.4251,36.2954,36.3963,192200.0
2012-11-20 11:00:00,50.51,50.56,50.39,50.56,115400.0,36.4107,36.4468,36.3242,36.4468,115400.0
2012-11-20 11:10:00,50.57,50.7,50.56,50.64,74000.0,36.454,36.5477,36.4468,36.5044,74000.0
2012-11-20 11:20:00,50.64,50.72,50.61,50.66,54700.0,36.5044,36.5621,36.4828,36.5188,54700.0
2012-11-20 11:30:00,50.68,50.75,50.66,50.73,79400.0,36.5333,36.5837,36.5188,36.5693,79400.0
2012-11-20 11:40:00,50.72,50.78,50.7,50.72,61800.0,36.5621,36.6053,36.5477,36.5621,61800.0
2012-11-20 11:50:00,50.72,50.84,50.69,50.81,57300.0,36.5621,36.6486,36.5405,36.627,57300.0
2012-11-20 12:00:00,50.81,50.89,50.8,50.88,95500.0,36.627,36.6846,36.6198,36.6774,95500.0
2012-11-20 12:10:00,50.88,50.94,50.8,50.84,88900.0,36.6774,36.7207,36.6198,36.6486,88900.0
2012-11-20 12:20:00,50.84,50.93,50.83,50.87,141300.0,36.6486,36.7135,36.6414,36.6702,141300.0
2012-11-20 12:30:00,50.85,50.88,50.75,50.77,83900.0,36.6558,36.6774,36.5837,36.5981,83900.0
2012-11-20 12:40:00,50.76,50.79,50.66,50.67,55700.0,36.5909,36.6126,36.5188,36.526,55700.0
2012-11-20 12:50:00,50.68,50.69,50.61,50.62,46100.0,36.5333,36.5405,36.4828,36.49,46100.0
2012-11-20 13:00:00,50.63,50.65,50.48,50.48,44400.0,36.4972,36.5116,36.3891,36.3891,44400.0
2012-11-20 13:10:00,50.47,50.48,50.31,50.37,117300.0,36.3819,36.3891,36.2665,36.3098,117300.0
2012-11-20 13:20:00,50.38,50.5,50.36,50.44,105800.0,36.317,36.4035,36.3026,36.3603,105800.0
2012-11-20 13:30:00,50.44,50.58,50.44,50.52,55300.0,36.3603,36.4612,36.3603,36.4179,55300.0
2012-11-20 13:40:00,50.54,50.55,50.4,50.5,47300.0,36.4323,36.4395,36.3314,36.4035,47300.0
2012-11-20 13:50:00,50.5,50.62,50.48,50.57,65500.0,36.4035,36.49,36.3891,36.454,65500.0
2012-11-20 14:00:00,50.57,50.58,50.49,50.51,65300.0,36.454,36.4612,36.3963,36.4107,65300.0
2012-11-20 14:10:00,50.51,50.65,50.51,50.61,54000.0,36.4107,36.5116,36.4107,36.4828,54000.0
2012-11-20 14:20:00,50.6,50.63,50.56,50.59,52200.0,36.4756,36.4972,36.4468,36.4684,52200.0
2012-11-20 14:30:00,50.59,50.59,50.5,50.57,47900.0,36.4684,36.4684,36.4035,36.454,47900.0
2012-11-20 14:40:00,50.57,50.64,50.54,50.62,56000.0,36.454,36.5044,36.4323,36.49,56000.0
2012-11-20 14:50:00,50.62,50.69,50.61,50.68,63400.0,36.49,36.5405,36.4828,36.5333,63400.0
2012-11-20 15:00:00,50.7,50.8,50.64,50.77,95700.0,36.5477,36.6198,36.5044,36.5981,95700.0
2012-11-20 15:10:00,50.76,50.8,50.66,50.7,61300.0,36.5909,36.6198,36.5188,36.5477,61300.0
2012-11-20 15:20:00,50.71,50.71,50.62,50.69,53400.0,36.5549,36.5549,36.49,36.5405,53400.0
2012-11-20 15:30:00,50.69,50.76,50.66,50.69,84700.0,36.5405,36.5909,36.5188,36.5405,84700.0
2012-11-20 15:40:00,50.7,50.72,50.64,50.68,104800.0,36.5477,36.5621,36.5044,36.5333,104800.0
2012-11-20 15:50:00,50.68,50.74,50.66,50.73,205400.0,36.5333,36.5765,36.5188,36.5693,205400.0
2012-11-21 09:30:00,50.79,50.88,50.54,50.86,159100.0,36.6126,36.6774,36.4323,36.663,159100.0
2012-11-21 09:40:00,50.86,51.04,50.78,50.81,165700.0,36.663,36.7928,36.6053,36.627,165700.0
2012-11-21 09:50:00,50.8,50.84,50.69,50.7,70400.0,36.6198,36.6486,36.5405,36.5477,70400.0
2012-11-21 10:00:00,50.71,50.77,50.48,50.49,124800.0,36.5549,36.5981,36.3891,36.3963,124800.0
2012-11-21 10:10:00,50.49,50.64,50.47,50.6,50100.0,36.3963,36.5044,36.3819,36.4756,50100.0
2012-11-21 10:20:00,50.61,50.67,50.52,50.59,52300.0,36.4828,36.526,36.4179,36.4684,52300.0
2012-11-21 10:30:00,50.59,50.64,50.46,50.48,102800.0,36.4684,36.5044,36.3747,36.3891,102800.0
2012-11-21 10:40:00,50.48,50.54,50.33,50.5,94700.0,36.3891,36.4323,36.281,36.4035,94700.0
2012-11-21 10:50:00,50.51,50.52,50.4,50.43,59200.0,36.4107,36.4179,36.3314,36.353,59200.0
2012-11-21 11:00:00,50.43,50.43,50.36,50.37,85700.0,36.353,36.353,36.3026,36.3098,85700.0
2012-11-21 11:10:00,50.37,50.47,50.37,50.41,45700.0,36.3098,36.3819,36.3098,36.3386,45700.0
2012-11-21 11:20:00,50.41,50.43,50.33,50.41,60500.0,36.3386,36.353,36.281,36.3386,60500.0
2012-11-21 11:30:00,50.41,50.42,50.21,50.24,65400.0,36.3386,36.3458,36.1945,36.2161,65400.0
2012-11-21 11:40:00,50.24,50.31,50.21,50.26,107500.0,36.2161,36.2665,36.1945,36.2305,107500.0
2012-11-21 11:50:00,50.26,50.3,50.25,50.26,38900.0,36.2305,36.2593,36.2233,36.2305,38900.0
2012-11-21 12:00:00,50.27,50.33,50.25,50.29,33300.0,36.2377,36.281,36.2233,36.2521,33300.0
2012-11-21 12:10:00,50.28,50.39,50.28,50.36,49400.0,36.2449,36.3242,36.2449,36.3026,49400.0
2012-11-21 12:20:00,50.36,50.54,50.35,50.52,74700.0,36.3026,36.4323,36.2954,36.4179,74700.0
2012-11-21 12:30:00,50.51,50.57,50.49,50.53,79900.0,36.4107,36.454,36.3963,36.4251,79900.0
2012-11-21 12:40:00,50.53,50.57,50.52,50.52,21200.0,36.4251,36.454,36.4179,36.4179,21200.0
2012-11-21 12:50:00,50.53,50.57,50.51,50.55,38600.0,36.4251,36.454,36.4107,36.4395,38600.0
2012-11-21 13:00:00,50.55,50.58,50.52,50.55,80600.0,36.4395,36.4612,36.4179,36.4395,80600.0
2012-11-21 13:10:00,50.56,50.63,50.44,50.62,299300.0,36.4468,36.4972,36.3603,36.49,299300.0
2012-11-21 13:20:00,50.62,50.73,50.56,50.69,135900.0,36.49,36.5693,36.4468,36.5405,135900.0
2012-11-21 13:30:00,50.69,50.81,50.69,50.72,97200.0,36.5405,36.627,36.5405,36.5621,97200.0
2012-11-21 13:40:00,50.73,50.77,50.68,50.72,106100.0,36.5693,36.5981,36.5333,36.5621,106100.0
2012-11-21 13:50:00,50.73,50.8,50.7,50.74,94200.0,36.5693,36.6198,36.5477,36.5765,94200.0
2012-11-21 14:00:00,50.74,50.84,50.74,50.75,94300.0,36.5765,36.6486,36.5765,36.5837,94300.0
2012-11-21 14:10:00,50.76,50.77,50.65,50.66,44700.0,36.5909,36.5981,36.5116,36.5188,44700.0
2012-11-21 14:20:00,50.67,50.68,50.59,50.66,113100.0,36.526,36.5333,36.4684,36.5188,113100.0
2012-11-21 14:30:00,50.66,50.71,50.63,50.7,60100.0,36.5188,36.5549,36.4972,36.5477,60100.0
2012-11-21 14:40:00,50.7,50.74,50.62,50.66,73600.0,36.5477,36.5765,36.49,36.5188,73600.0
2012-11-21 14:50:00,50.66,50.7,50.62,50.63,57900.0,36.5188,36.5477,36.49,36.4972,57900.0
2012-11-21 15:00:00,50.64,50.7,50.6,50.68,90900.0,36.5044,36.5477,36.4756,36.5333,90900.0
2012-11-21 15:10:00,50.7,50.72,50.66,50.7,54100.0,36.5477,36.5621,36.5188,36.5477,54100.0
2012-11-21 15:20:00,50.7,50.7,50.61,50.67,67000.0,36.5477,36.5477,36.4828,36.526,67000.0
2012-11-21 15:30:00,50.67,50.68,50.61,50.66,85300.0,36.526,36.5333,36.4828,36.5188,85300.0
2012-11-21 15:40:00,50.67,50.73,50.65,50.7,97900.0,36.526,36.5693,36.5116,36.5477,97900.0
2012-11-21 15:50:00,50.71,50.76,50.65,50.73,190000.0,36.5549,36.5909,36.5116,36.5693,190000.0
2012-11-23 09:30:00,50.77,50.95,50.62,50.92,105800.0,36.5981,36.7279,36.49,36.7063,105800.0
2012-11-23 09:40:00,50.9,51.29,50.89,51.28,268500.0,36.6918,36.973,36.6846,36.9658,268500.0
2012-11-23 09:50:00,51.27,51.4,51.18,51.37,120200.0,36.9586,37.0523,36.8937,37.0307,120200.0
2012-11-23 10:00:00,51.38,51.48,51.33,51.39,92200.0,37.0379,37.1099,37.0018,37.0451,92200.0
2012-11-23 10:10:00,51.39,51.49,51.33,51.46,57300.0,37.0451,37.1172,37.0018,37.0955,57300.0
2012-11-23 10:20:00,51.47,51.65,51.44,51.58,134600.0,37.1027,37.2325,37.0811,37.182,134600.0
2012-11-23 10:30:00,51.57,51.65,51.51,51.56,52100.0,37.1748,37.2325,37.1316,37.1676,52100.0
2012-11-23 10:40:00,51.56,51.66,51.54,51.58,76300.0,37.1676,37.2397,37.1532,37.182,76300.0
2012-11-23 10:50:00,51.58,51.62,51.53,51.58,41300.0,37.182,37.2109,37.146,37.182,41300.0
2012-11-23 11:00:00,51.57,51.61,51.42,51.44,66600.0,37.1748,37.2037,37.0667,37.0811,66600.0
2012-11-23 11:10:00,51.44,51.53,51.44,51.51,43000.0,37.0811,37.146,37.0811,37.1316,43000.0
2012-11-23 11:20:00,51.52,51.6,51.51,51.56,66600.0,37.1388,37.1964,37.1316,37.1676,66600.0
2012-11-23 11:30:00,51.54,51.55,51.37,51.39,63700.0,37.1532,37.1604,37.0307,37.0451,63700.0
2012-11-23 11:40:00,51.39,51.43,51.33,51.35,46900.0,37.0451,37.0739,37.0018,37.0162,46900.0
2012-11-23 11:50:00,51.33,51.42,51.33,51.39,47700.0,37.0018,37.0667,37.0018,37.0451,47700.0
2012-11-23 12:00:00,51.4,51.45,51.35,51.39,44700.0,37.0523,37.0883,37.0162,37.0451,44700.0
2012-11-23 12:10:00,51.39,51.4,51.27,51.32,47300.0,37.0451,37.0523,36.9586,36.9946,47300.0
2012-11-23 12:20:00,51.33,51.46,51.3,51.44,45000.0,37.0018,37.0955,36.9802,37.0811,45000.0
2012-11-23 12:30:00,51.44,51.52,51.38,51.52,67800.0,37.0811,37.1388,37.0379,37.1388,67800.0
2012-11-23 12:40:00,51.51,51.51,51.42,51.48,50200.0,37.1316,37.1316,37.0667,37.1099,50200.0
2012-11-23 12:50:00,51.47,51.62,51.45,51.59,109100.0,37.1027,37.2109,37.0883,37.1892,109100.0
2012-11-26 09:30:00,52.32,52.34,51.47,52.33,494000.0,37.7155,37.7299,37.1027,37.7227,494000.0
2012-11-26 09:40:00,52.33,52.64,52.23,52.64,338500.0,37.7227,37.9461,37.6506,37.9461,338500.0
2012-11-26 09:50:00,52.63,52.68,52.52,52.55,205300.0,37.9389,37.975,37.8596,37.8813,205300.0
2012-11-26 10:00:00,52.56,52.59,52.16,52.2,221000.0,37.8885,37.9101,37.6001,37.629,221000.0
2012-11-26 10:10:00,52.21,52.23,51.85,52.04,162400.0,37.6362,37.6506,37.3767,37.5136,162400.0
2012-11-26 10:20:00,52.04,52.08,51.77,51.82,204000.0,37.5136,37.5425,37.319,37.355,204000.0
2012-11-26 10:30:00,51.82,51.83,51.63,51.73,173500.0,37.355,37.3622,37.2181,37.2902,173500.0
2012-11-26 10:40:00,51.74,51.8,51.64,51.73,78900.0,37.2974,37.3406,37.2253,37.2902,78900.0
2012-11-26 10:50:00,51.73,51.75,51.54,51.57,93500.0,37.2902,37.3046,37.1532,37.1748,93500.0
2012-11-26 11:00:00,51.58,51.59,51.35,51.55,105900.0,37.182,37.1892,37.0162,37.1604,105900.0
2012-11-26 11:10:00,51.56,51.56,51.28,51.29,106900.0,37.1676,37.1676,36.9658,36.973,106900.0
2012-11-26 11:20:00,51.29,51.36,51.23,51.3,60400.0,36.973,37.0234,36.9297,36.9802,60400.0
2012-11-26 11:30:00,51.29,51.44,51.28,51.44,121700.0,36.973,37.0811,36.9658,37.0811,121700.0
2012-11-26 11:40:00,51.44,51.57,51.44,51.53,56400.0,37.0811,37.1748,37.0811,37.146,56400.0
2012-11-26 11:50:00,51.54,51.6,51.51,51.6,52200.0,37.1532,37.1964,37.1316,37.1964,52200.0
2012-11-26 12:00:00,51.6,51.63,51.46,51.47,73900.0,37.1964,37.2181,37.0955,37.1027,73900.0
2012-11-26 12:10:00,51.47,51.48,51.38,51.42,53500.0,37.1027,37.1099,37.0379,37.0667,53500.0
2012-11-26 12:20:00,51.43,51.46,51.36,51.37,49100.0,37.0739,37.0955,37.0234,37.0307,49100.0
2012-11-26 12:30:00,51.37,51.48,51.34,51.46,64400.0,37.0307,37.1099,37.009,37.0955,64400.0
2012-11-26 12:40:00,51.46,51.49,51.38,51.49,61700.0,37.0955,37.1172,37.0379,37.1172,61700.0
2012-11-26 12:50:00,51.49,51.51,51.41,51.41,50800.0,37.1172,37.1316,37.0595,37.0595,50800.0
2012-11-26 13:00:00,51.42,51.44,51.35,51.43,55500.0,37.0667,37.0811,37.0162,37.0739,55500.0
2012-11-26 13:10:00,51.43,51.43,51.3,51.39,62700.0,37.0739,37.0739,36.9802,37.0451,62700.0
2012-11-26 13:20:00,51.39,51.41,51.29,51.33,98200.0,37.0451,37.0595,36.973,37.0018,98200.0
2012-11-26 13:30:00,51.33,51.34,51.23,51.24,94500.0,37.0018,37.009,36.9297,36.9369,94500.0
2012-11-26 13:40:00,51.25,51.28,51.16,51.18,71400.0,36.9441,36.9658,36.8793,36.8937,71400.0
2012-11-26 13:50:00,51.18,51.27,51.1,51.1,63500.0,36.8937,36.9586,36.836,36.836,63500.0
2012-11-26 14:00:00,51.11,51.21,51.05,51.21,76800.0,36.8432,36.9153,36.8,36.9153,76800.0
2012-11-26 14:10:00,51.21,51.34,51.18,51.28,56700.0,36.9153,37.009,36.8937,36.9658,56700.0
2012-11-26 14:20:00,51.28,51.29,51.12,51.14,43900.0,36.9658,36.973,36.8504,36.8649,43900.0
2012-11-26 14:30:00,51.14,51.14,51.05,51.08,52200.0,36.8649,36.8649,36.8,36.8216,52200.0
2012-11-26 14:40:00,51.09,51.13,51.05,51.13,64300.0,36.8288,36.8576,36.8,36.8576,64300.0
2012-11-26 14:50:00,51.12,51.27,51.11,51.22,72500.0,36.8504,36.9586,36.8432,36.9225,72500.0
2012-11-26 15:00:00,51.22,51.35,51.22,51.34,106800.0,36.9225,37.0162,36.9225,37.009,106800.0
2012-11-26 15:10:00,51.34,51.41,51.25,51.25,97900.0,37.009,37.0595,36.9441,36.9441,97900.0
2012-11-26 15:20:00,51.26,51.29,51.17,51.19,112000.0,36.9514,36.973,36.8865,36.9009,112000.0
2012-11-26 15:30:00,51.19,51.19,51.07,51.12,116600.0,36.9009,36.9009,36.8144,36.8504,116600.0
2012-11-26 15:40:00,51.12,51.17,51.07,51.08,165900.0,36.8504,36.8865,36.8144,36.8216,165900.0
2012-11-26 15:50:00,51.09,51.18,51.05,51.18,446200.0,36.8288,36.8937,36.8,36.8937,446200.0
2012-11-27 09:30:00,51.38,51.57,51.01,51.55,139600.0,37.0379,37.1748,36.7711,37.1604,139600.0
2012-11-27 09:40:00,51.55,51.73,51.53,51.68,317500.0,37.1604,37.2902,37.146,37.2541,317500.0
2012-11-27 09:50:00,51.72,51.76,51.32,51.47,77300.0,37.283,37.3118,36.9946,37.1027,77300.0
2012-11-27 10:00:00,51.48,51.48,51.2,51.24,68900.0,37.1099,37.1099,36.9081,36.9369,68900.0
2012-11-27 10:10:00,51.24,51.34,51.22,51.27,98400.0,36.9369,37.009,36.9225,36.9586,98400.0
2012-11-27 10:20:00,51.27,51.3,51.03,51.06,67000.0,36.9586,36.9802,36.7856,36.8072,67000.0
2012-11-27 10:30:00,51.07,51.16,51.0,51.09,82900.0,36.8144,36.8793,36.7639,36.8288,82900.0
2012-11-27 10:40:00,51.09,51.28,51.02,51.27,114800.0,36.8288,36.9658,36.7784,36.9586,114800.0
2012-11-27 10:50:00,51.27,51.4,51.23,51.26,124600.0,36.9586,37.0523,36.9297,36.9514,124600.0
2012-11-27 11:00:00,51.26,51.37,51.26,51.32,53300.0,36.9514,37.0307,36.9514,36.9946,53300.0
2012-11-27 11:10:00,51.32,51.37,51.25,51.36,76100.0,36.9946,37.0307,36.9441,37.0234,76100.0
2012-11-27 11:20:00,51.36,51.43,51.34,51.43,73400.0,37.0234,37.0739,37.009,37.0739,73400.0
2012-11-27 11:30:00,51.42,51.47,51.27,51.47,122100.0,37.0667,37.1027,36.9586,37.1027,122100.0
2012-11-27 11:40:00,51.47,51.48,51.32,51.32,84000.0,37.1027,37.1099,36.9946,36.9946,84000.0
2012-11-27 11:50:00,51.33,51.5,51.32,51.44,108100.0,37.0018,37.1244,36.9946,37.0811,108100.0
2012-11-27 12:00:00,51.43,51.48,51.41,51.45,73900.0,37.0739,37.1099,37.0595,37.0883,73900.0
2012-11-27 12:10:00,51.45,51.45,51.41,51.44,47400.0,37.0883,37.0883,37.0595,37.0811,47400.0
2012-11-27 12:20:00,51.44,51.65,51.43,51.64,83800.0,37.0811,37.2325,37.0739,37.2253,83800.0
2012-11-27 12:30:00,51.64,51.76,51.63,51.76,158300.0,37.2253,37.3118,37.2181,37.3118,158300.0
2012-11-27 12:40:00,51.77,51.8,51.69,51.78,78800.0,37.319,37.3406,37.2613,37.3262,78800.0
2012-11-27 12:50:00,51.78,51.81,51.7,51.8,45100.0,37.3262,37.3478,37.2685,37.3406,45100.0
2012-11-27 13:00:00,51.81,51.81,51.7,51.74,38900.0,37.3478,37.3478,37.2685,37.2974,38900.0
2012-11-27 13:10:00,51.73,51.85,51.71,51.84,30100.0,37.2902,37.3767,37.2757,37.3695,30100.0
2012-11-27 13:20:00,51.83,51.83,51.66,51.74,38700.0,37.3622,37.3622,37.2397,37.2974,38700.0
2012-11-27 13:30:00,51.73,51.81,51.7,51.71,48000.0,37.2902,37.3478,37.2685,37.2757,48000.0
2012-11-27 13:40:00,51.71,51.75,51.63,51.65,47300.0,37.2757,37.3046,37.2181,37.2325,47300.0
2012-11-27 13:50:00,51.65,51.71,51.6,51.62,53200.0,37.2325,37.2757,37.1964,37.2109,53200.0
2012-11-27 14:00:00,51.62,51.65,51.53,51.59,48800.0,37.2109,37.2325,37.146,37.1892,48800.0
2012-11-27 14:10:00,51.6,51.7,51.57,51.7,42600.0,37.1964,37.2685,37.1748,37.2685,42600.0
2012-11-27 14:20:00,51.7,51.71,51.29,51.34,105800.0,37.2685,37.2757,36.973,37.009,105800.0
2012-11-27 14:30:00,51.35,51.4,51.24,51.32,100300.0,37.0162,37.0523,36.9369,36.9946,100300.0
2012-11-27 14:40:00,51.31,51.38,51.18,51.24,87400.0,36.9874,37.0379,36.8937,36.9369,87400.0
2012-11-27 14:50:00,51.25,51.26,51.18,51.24,73900.0,36.9441,36.9514,36.8937,36.9369,73900.0
2012-11-27 15:00:00,51.24,51.3,51.16,51.23,81200.0,36.9369,36.9802,36.8793,36.9297,81200.0
2012-11-27 15:10:00,51.24,51.29,51.17,51.19,82500.0,36.9369,36.973,36.8865,36.9009,82500.0
2012-11-27 15:20:00,51.18,51.27,51.14,51.25,77900.0,36.8937,36.9586,36.8649,36.9441,77900.0
2012-11-27 15:30:00,51.25,51.28,51.08,51.09,114400.0,36.9441,36.9658,36.8216,36.8288,114400.0
2012-11-27 15:40:00,51.09,51.14,51.03,51.11,113600.0,36.8288,36.8649,36.7856,36.8432,113600.0
2012-11-27 15:50:00,51.11,51.11,50.97,51.05,239800.0,36.8432,36.8432,36.7423,36.8,239800.0
2012-11-28 09:30:00,50.84,50.87,50.5,50.72,100400.0,36.6486,36.6702,36.4035,36.5621,100400.0
2012-11-28 09:40:00,50.72,51.19,50.69,51.19,249600.0,36.5621,36.9009,36.5405,36.9009,249600.0
2012-11-28 09:50:00,51.18,51.19,50.98,51.14,82700.0,36.8937,36.9009,36.7495,36.8649,82700.0
2012-11-28 10:00:00,51.14,51.26,51.08,51.26,201600.0,36.8649,36.9514,36.8216,36.9514,201600.0
2012-11-28 10:10:00,51.27,51.48,51.26,51.41,116300.0,36.9586,37.1099,36.9514,37.0595,116300.0
2012-11-28 10:20:00,51.4,51.75,51.4,51.65,152100.0,37.0523,37.3046,37.0523,37.2325,152100.0
2012-11-28 10:30:00,51.65,52.1,51.64,52.04,150400.0,37.2325,37.5569,37.2253,37.5136,150400.0
2012-11-28 10:40:00,52.04,52.11,51.82,51.97,137200.0,37.5136,37.5641,37.355,37.4632,137200.0
2012-11-28 10:50:00,51.97,51.99,51.62,51.65,139800.0,37.4632,37.4776,37.2109,37.2325,139800.0
2012-11-28 11:00:00,51.62,51.74,51.61,51.65,64500.0,37.2109,37.2974,37.2037,37.2325,64500.0
2012-11-28 11:10:00,51.66,51.86,51.61,51.85,102000.0,37.2397,37.3839,37.2037,37.3767,102000.0
2012-11-28 11:20:00,51.85,51.89,51.69,51.77,67000.0,37.3767,37.4055,37.2613,37.319,67000.0
2012-11-28 11:30:00,51.77,51.77,51.58,51.66,29000.0,37.319,37.319,37.182,37.2397,29000.0
2012-11-28 11:40:00,51.65,51.68,51.57,51.61,25900.0,37.2325,37.2541,37.1748,37.2037,25900.0
2012-11-28 11:50:00,51.61,51.64,51.5,51.51,77600.0,37.2037,37.2253,37.1244,37.1316,77600.0
2012-11-28 12:00:00,51.51,51.54,51.28,51.44,76600.0,37.1316,37.1532,36.9658,37.0811,76600.0
2012-11-28 12:10:00,51.41,51.75,51.36,51.68,58500.0,37.0595,37.3046,37.0234,37.2541,58500.0
2012-11-28 12:20:00,51.68,51.79,51.66,51.73,56700.0,37.2541,37.3334,37.2397,37.2902,56700.0
2012-11-28 12:30:00,51.74,51.91,51.74,51.9,49400.0,37.2974,37.4199,37.2974,37.4127,49400.0
2012-11-28 12:40:00,51.9,51.9,51.76,51.76,53300.0,37.4127,37.4127,37.3118,37.3118,53300.0
2012-11-28 12:50:00,51.74,51.85,51.72,51.76,55000.0,37.2974,37.3767,37.283,37.3118,55000.0
2012-11-28 13:00:00,51.76,51.81,51.75,51.76,73200.0,37.3118,37.3478,37.3046,37.3118,73200.0
2012-11-28 13:10:00,51.76,51.8,51.71,51.76,96500.0,37.3118,37.3406,37.2757,37.3118,96500.0
2012-11-28 13:20:00,51.76,51.79,51.7,51.77,56000.0,37.3118,37.3334,37.2685,37.319,56000.0
2012-11-28 13:30:00,51.75,51.9,51.75,51.82,57300.0,37.3046,37.4127,37.3046,37.355,57300.0
2012-11-28 13:40:00,51.84,51.95,51.8,51.95,55300.0,37.3695,37.4488,37.3406,37.4488,55300.0
2012-11-28 13:50:00,51.92,51.92,51.83,51.87,35800.0,37.4271,37.4271,37.3622,37.3911,35800.0
2012-11-28 14:00:00,51.88,51.92,51.78,51.88,72100.0,37.3983,37.4271,37.3262,37.3983,72100.0
2012-11-28 14:10:00,51.87,52.07,51.86,52.05,201600.0,37.3911,37.5353,37.3839,37.5208,201600.0
2012-11-28 14:20:00,52.04,52.12,52.02,52.09,136600.0,37.5136,37.5713,37.4992,37.5497,136600.0
2012-11-28 14:30:00,52.08,52.17,52.03,52.03,80800.0,37.5425,37.6073,37.5064,37.5064,80800.0
2012-11-28 14:40:00,52.04,52.1,51.89,51.92,54000.0,37.5136,37.5569,37.4055,37.4271,54000.0
2012-11-28 14:50:00,51.92,51.95,51.89,51.92,58900.0,37.4271,37.4488,37.4055,37.4271,58900.0
2012-11-28 15:00:00,51.94,51.97,51.92,51.95,41600.0,37.4415,37.4632,37.4271,37.4488,41600.0
2012-11-28 15:10:00,51.95,51.95,51.85,51.89,57100.0,37.4488,37.4488,37.3767,37.4055,57100.0
2012-11-28 15:20:00,51.91,51.97,51.85,51.97,52000.0,37.4199,37.4632,37.3767,37.4632,52000.0
2012-11-28 15:30:00,51.95,52.04,51.95,52.01,48900.0,37.4488,37.5136,37.4488,37.492,48900.0
2012-11-28 15:40:00,51.99,52.04,51.96,51.98,88700.0,37.4776,37.5136,37.456,37.4704,88700.0
2012-11-28 15:50:00,51.99,52.07,51.97,52.03,204200.0,37.4776,37.5353,37.4632,37.5064,204200.0
2012-11-29 09:30:00,52.11,52.43,52.05,52.18,93600.0,37.5641,37.7948,37.5208,37.6145,93600.0
2012-11-29 09:40:00,52.2,52.32,52.15,52.2,36600.0,37.629,37.7155,37.5929,37.629,36600.0
2012-11-29 09:50:00,52.18,52.18,51.85,52.1,89300.0,37.6145,37.6145,37.3767,37.5569,89300.0
2012-11-29 10:00:00,52.11,52.16,51.89,51.9,126600.0,37.5641,37.6001,37.4055,37.4127,126600.0
2012-11-29 10:10:00,51.9,52.03,51.8,52.0,105500.0,37.4127,37.5064,37.3406,37.4848,105500.0
2012-11-29 10:20:00,52.01,52.16,51.96,52.02,60000.0,37.492,37.6001,37.456,37.4992,60000.0
2012-11-29 10:30:00,52.03,52.03,51.87,51.9,103200.0,37.5064,37.5064,37.3911,37.4127,103200.0
2012-11-29 10:40:00,51.9,51.92,51.68,51.86,198700.0,37.4127,37.4271,37.2541,37.3839,198700.0
2012-11-29 10:50:00,51.87,51.9,51.75,51.78,139400.0,37.3911,37.4127,37.3046,37.3262,139400.0
2012-11-29 11:00:00,51.78,51.85,51.73,51.76,170400.0,37.3262,37.3767,37.2902,37.3118,170400.0
2012-11-29 11:10:00,51.76,51.9,51.75,51.81,157600.0,37.3118,37.4127,37.3046,37.3478,157600.0
2012-11-29 11:20:00,51.81,51.91,51.71,51.89,221200.0,37.3478,37.4199,37.2757,37.4055,221200.0
2012-11-29 11:30:00,51.89,52.01,51.84,52.01,126900.0,37.4055,37.492,37.3695,37.492,126900.0
2012-11-29 11:40:00,52.01,52.04,51.64,51.75,187800.0,37.492,37.5136,37.2253,37.3046,187800.0
2012-11-29 11:50:00,51.77,51.91,51.77,51.87,147100.0,37.319,37.4199,37.319,37.3911,147100.0
2012-11-29 12:00:00,51.89,51.93,51.78,51.87,80400.0,37.4055,37.4343,37.3262,37.3911,80400.0
2012-11-29 12:10:00,51.87,52.05,51.83,51.86,54100.0,37.3911,37.5208,37.3622,37.3839,54100.0
2012-11-29 12:20:00,51.86,51.92,51.85,51.9,43600.0,37.3839,37.4271,37.3767,37.4127,43600.0
2012-11-29 12:30:00,51.92,51.98,51.9,51.92,83600.0,37.4271,37.4704,37.4127,37.4271,83600.0
2012-11-29 12:40:00,51.93,52.0,51.91,51.95,91500.0,37.4343,37.4848,37.4199,37.4488,91500.0
2012-11-29 12:50:00,51.95,51.95,51.86,51.86,40700.0,37.4488,37.4488,37.3839,37.3839,40700.0
2012-11-29 13:00:00,51.88,52.0,51.88,51.91,19700.0,37.3983,37.4848,37.3983,37.4199,19700.0
2012-11-29 13:10:00,51.91,51.93,51.89,51.9,47900.0,37.4199,37.4343,37.4055,37.4127,47900.0
2012-11-29 13:20:00,51.9,51.94,51.87,51.92,45600.0,37.4127,37.4415,37.3911,37.4271,45600.0
2012-11-29 13:30:00,51.93,52.0,51.93,51.97,48100.0,37.4343,37.4848,37.4343,37.4632,48100.0
2012-11-29 13:40:00,51.97,51.99,51.91,51.96,74000.0,37.4632,37.4776,37.4199,37.456,74000.0
2012-11-29 13:50:00,51.96,51.98,51.9,51.9,53500.0,37.456,37.4704,37.4127,37.4127,53500.0
2012-11-29 14:00:00,51.9,51.97,51.9,51.92,55200.0,37.4127,37.4632,37.4127,37.4271,55200.0
2012-11-29 14:10:00,51.93,51.94,51.89,51.91,45500.0,37.4343,37.4415,37.4055,37.4199,45500.0
2012-11-29 14:20:00,51.91,51.94,51.89,51.9,49500.0,37.4199,37.4415,37.4055,37.4127,49500.0
2012-11-29 14:30:00,51.91,51.92,51.9,51.9,59800.0,37.4199,37.4271,37.4127,37.4127,59800.0
2012-11-29 14:40:00,51.9,51.93,51.89,51.92,75400.0,37.4127,37.4343,37.4055,37.4271,75400.0
2012-11-29 14:50:00,51.92,51.98,51.87,51.91,178100.0,37.4271,37.4704,37.3911,37.4199,178100.0
2012-11-29 15:00:00,51.91,52.04,51.9,52.03,90800.0,37.4199,37.5136,37.4127,37.5064,90800.0
2012-11-29 15:10:00,52.03,52.05,51.97,51.99,93000.0,37.5064,37.5208,37.4632,37.4776,93000.0
2012-11-29 15:20:00,51.99,52.02,51.89,51.94,114100.0,37.4776,37.4992,37.4055,37.4415,114100.0
2012-11-29 15:30:00,51.94,51.96,51.9,51.95,87600.0,37.4415,37.456,37.4127,37.4488,87600.0
2012-11-29 15:40:00,51.95,52.07,51.94,52.04,106900.0,37.4488,37.5353,37.4415,37.5136,106900.0
2012-11-29 15:50:00,52.04,52.06,51.96,51.99,228800.0,37.5136,37.528,37.456,37.4776,228800.0
2012-11-30 09:30:00,51.93,52.12,51.76,51.98,107300.0,37.4343,37.5713,37.3118,37.4704,107300.0
2012-11-30 09:40:00,51.99,51.99,51.69,51.8,76600.0,37.4776,37.4776,37.2613,37.3406,76600.0
2012-11-30 09:50:00,51.81,52.05,51.76,52.0,133600.0,37.3478,37.5208,37.3118,37.4848,133600.0
2012-11-30 10:00:00,52.01,52.13,51.96,52.04,61000.0,37.492,37.5785,37.456,37.5136,61000.0
2012-11-30 10:10:00,52.02,52.16,51.97,52.15,59500.0,37.4992,37.6001,37.4632,37.5929,59500.0
2012-11-30 10:20:00,52.13,52.25,52.13,52.17,68400.0,37.5785,37.665,37.5785,37.6073,68400.0
2012-11-30 10:30:00,52.19,52.2,52.1,52.14,41100.0,37.6218,37.629,37.5569,37.5857,41100.0
2012-11-30 10:40:00,52.13,52.18,52.08,52.09,39500.0,37.5785,37.6145,37.5425,37.5497,39500.0
2012-11-30 10:50:00,52.04,52.15,51.98,52.15,61900.0,37.5136,37.5929,37.4704,37.5929,61900.0
2012-11-30 11:00:00,52.15,52.16,52.07,52.08,36200.0,37.5929,37.6001,37.5353,37.5425,36200.0
2012-11-30 11:10:00,52.07,52.11,52.0,52.01,19500.0,37.5353,37.5641,37.4848,37.492,19500.0
2012-11-30 11:20:00,51.98,52.05,51.92,52.02,33100.0,37.4704,37.5208,37.4271,37.4992,33100.0
2012-11-30 11:30:00,52.02,52.05,51.94,51.96,27100.0,37.4992,37.5208,37.4415,37.456,27100.0
2012-11-30 11:40:00,51.97,52.0,51.9,51.9,25700.0,37.4632,37.4848,37.4127,37.4127,25700.0
2012-11-30 11:50:00,51.89,52.0,51.86,51.91,25000.0,37.4055,37.4848,37.3839,37.4199,25000.0
2012-11-30 12:00:00,51.92,51.95,51.85,51.85,42300.0,37.4271,37.4488,37.3767,37.3767,42300.0
2012-11-30 12:10:00,51.85,51.92,51.84,51.9,30000.0,37.3767,37.4271,37.3695,37.4127,30000.0
2012-11-30 12:20:00,51.88,51.93,51.83,51.86,38900.0,37.3983,37.4343,37.3622,37.3839,38900.0
2012-11-30 12:30:00,51.86,51.89,51.83,51.84,47200.0,37.3839,37.4055,37.3622,37.3695,47200.0
2012-11-30 12:40:00,51.85,51.88,51.7,51.8,44500.0,37.3767,37.3983,37.2685,37.3406,44500.0
2012-11-30 12:50:00,51.8,51.82,51.7,51.81,45500.0,37.3406,37.355,37.2685,37.3478,45500.0
2012-11-30 13:00:00,51.81,51.84,51.79,51.79,25700.0,37.3478,37.3695,37.3334,37.3334,25700.0
2012-11-30 13:10:00,51.81,51.82,51.73,51.78,45500.0,37.3478,37.355,37.2902,37.3262,45500.0
2012-11-30 13:20:00,51.78,51.83,51.77,51.8,55400.0,37.3262,37.3622,37.319,37.3406,55400.0
2012-11-30 13:30:00,51.8,51.88,51.8,51.85,65300.0,37.3406,37.3983,37.3406,37.3767,65300.0
2012-11-30 13:40:00,51.85,51.94,51.84,51.93,33100.0,37.3767,37.4415,37.3695,37.4343,33100.0
2012-11-30 13:50:00,51.94,51.97,51.88,51.93,43300.0,37.4415,37.4632,37.3983,37.4343,43300.0
2012-11-30 14:00:00,51.93,52.0,51.92,51.96,61200.0,37.4343,37.4848,37.4271,37.456,61200.0
2012-11-30 14:10:00,51.97,51.99,51.91,51.96,39200.0,37.4632,37.4776,37.4199,37.456,39200.0
2012-11-30 14:20:00,51.97,52.01,51.95,52.0,57400.0,37.4632,37.492,37.4488,37.4848,57400.0
2012-11-30 14:30:00,52.0,52.0,51.93,51.93,88000.0,37.4848,37.4848,37.4343,37.4343,88000.0
2012-11-30 14:40:00,51.92,51.93,51.83,51.87,47700.0,37.4271,37.4343,37.3622,37.3911,47700.0
2012-11-30 14:50:00,51.87,51.89,51.83,51.88,54700.0,37.3911,37.4055,37.3622,37.3983,54700.0
2012-11-30 15:00:00,51.87,51.89,51.82,51.85,83200.0,37.3911,37.4055,37.355,37.3767,83200.0
2012-11-30 15:10:00,51.85,51.92,51.83,51.84,62100.0,37.3767,37.4271,37.3622,37.3695,62100.0
2012-11-30 15:20:00,51.83,51.86,51.73,51.73,99500.0,37.3622,37.3839,37.2902,37.2902,99500.0
2012-11-30 15:30:00,51.74,51.79,51.65,51.66,147900.0,37.2974,37.3334,37.2325,37.2397,147900.0
2012-11-30 15:40:00,51.66,51.87,51.64,51.82,279200.0,37.2397,37.3911,37.2253,37.355,279200.0
2012-11-30 15:50:00,51.83,52.04,51.8,51.84,1158800.0,37.3622,37.5136,37.3406,37.3695,1158800.0
2012-12-03 09:30:00,51.48,51.8,51.45,51.59,387800.0,37.1099,37.3406,37.0883,37.1892,387800.0
2012-12-03 09:40:00,51.61,51.85,51.6,51.8,279400.0,37.2037,37.3767,37.1964,37.3406,279400.0
2012-12-03 09:50:00,51.79,51.82,51.69,51.8,222700.0,37.3334,37.355,37.2613,37.3406,222700.0
2012-12-03 10:00:00,51.79,52.12,51.64,52.01,322900.0,37.3334,37.5713,37.2253,37.492,322900.0
2012-12-03 10:10:00,52.01,52.15,51.99,52.12,159000.0,37.492,37.5929,37.4776,37.5713,159000.0
2012-12-03 10:20:00,52.12,52.19,52.06,52.06,224700.0,37.5713,37.6218,37.528,37.528,224700.0
2012-12-03 10:30:00,52.06,52.08,51.96,52.05,116500.0,37.528,37.5425,37.456,37.5208,116500.0
2012-12-03 10:40:00,52.06,52.1,52.02,52.05,66700.0,37.528,37.5569,37.4992,37.5208,66700.0
2012-12-03 10:50:00,52.04,52.05,51.8,51.87,75600.0,37.5136,37.5208,37.3406,37.3911,75600.0
2012-12-03 11:00:00,51.87,51.87,51.76,51.76,61600.0,37.3911,37.3911,37.3118,37.3118,61600.0
2012-12-03 11:10:00,51.77,51.78,51.68,51.69,53800.0,37.319,37.3262,37.2541,37.2613,53800.0
2012-12-03 11:20:00,51.69,51.7,51.56,51.57,58700.0,37.2613,37.2685,37.1676,37.1748,58700.0
2012-12-03 11:30:00,51.57,51.6,51.52,51.55,58800.0,37.1748,37.1964,37.1388,37.1604,58800.0
2012-12-03 11:40:00,51.57,51.66,51.55,51.62,54500.0,37.1748,37.2397,37.1604,37.2109,54500.0
2012-12-03 11:50:00,51.62,51.68,51.61,51.68,50800.0,37.2109,37.2541,37.2037,37.2541,50800.0
2012-12-03 12:00:00,51.67,51.69,51.62,51.63,35700.0,37.2469,37.2613,37.2109,37.2181,35700.0
2012-12-03 12:10:00,51.63,51.67,51.63,51.65,48800.0,37.2181,37.2469,37.2181,37.2325,48800.0
2012-12-03 12:20:00,51.64,51.68,51.6,51.62,28900.0,37.2253,37.2541,37.1964,37.2109,28900.0
2012-12-03 12:30:00,51.61,51.62,51.54,51.56,58800.0,37.2037,37.2109,37.1532,37.1676,58800.0
2012-12-03 12:40:00,51.56,51.57,51.5,51.51,27000.0,37.1676,37.1748,37.1244,37.1316,27000.0
2012-12-03 12:50:00,51.51,51.62,51.47,51.58,55000.0,37.1316,37.2109,37.1027,37.182,55000.0
2012-12-03 13:00:00,51.56,51.62,51.53,51.58,55700.0,37.1676,37.2109,37.146,37.182,55700.0
2012-12-03 13:10:00,51.57,51.61,51.44,51.46,92600.0,37.1748,37.2037,37.0811,37.0955,92600.0
2012-12-03 13:20:00,51.46,51.52,51.39,51.51,55000.0,37.0955,37.1388,37.0451,37.1316,55000.0
2012-12-03 13:30:00,51.52,51.52,51.42,51.46,58200.0,37.1388,37.1388,37.0667,37.0955,58200.0
2012-12-03 13:40:00,51.44,51.44,51.28,51.31,77700.0,37.0811,37.0811,36.9658,36.9874,77700.0
2012-12-03 13:50:00,51.3,51.32,51.26,51.28,46300.0,36.9802,36.9946,36.9514,36.9658,46300.0
2012-12-03 14:00:00,51.28,51.41,51.28,51.4,63800.0,36.9658,37.0595,36.9658,37.0523,63800.0
2012-12-03 14:10:00,51.41,51.41,51.35,51.38,38900.0,37.0595,37.0595,37.0162,37.0379,38900.0
2012-12-03 14:20:00,51.38,51.4,51.34,51.34,48300.0,37.0379,37.0523,37.009,37.009,48300.0
2012-12-03 14:30:00,51.34,51.34,51.25,51.26,49300.0,37.009,37.009,36.9441,36.9514,49300.0
2012-12-03 14:40:00,51.25,51.27,51.23,51.23,46900.0,36.9441,36.9586,36.9297,36.9297,46900.0
2012-12-03 14:50:00,51.22,51.26,51.18,51.23,55000.0,36.9225,36.9514,36.8937,36.9297,55000.0
2012-12-03 15:00:00,51.24,51.37,51.23,51.23,116400.0,36.9369,37.0307,36.9297,36.9297,116400.0
2012-12-03 15:10:00,51.24,51.28,51.18,51.2,133300.0,36.9369,36.9658,36.8937,36.9081,133300.0
2012-12-03 15:20:00,51.21,51.25,51.17,51.24,109400.0,36.9153,36.9441,36.8865,36.9369,109400.0
2012-12-03 15:30:00,51.25,51.29,51.24,51.27,112900.0,36.9441,36.973,36.9369,36.9586,112900.0
2012-12-03 15:40:00,51.28,51.39,51.26,51.35,192500.0,36.9658,37.0451,36.9514,37.0162,192500.0
2012-12-03 15:50:00,51.35,51.35,51.12,51.14,380300.0,37.0162,37.0162,36.8504,36.8649,380300.0
2012-12-04 09:30:00,51.19,51.41,50.9,51.33,278100.0,36.9009,37.0595,36.6918,37.0018,278100.0
2012-12-04 09:40:00,51.3,51.68,51.3,51.45,143500.0,36.9802,37.2541,36.9802,37.0883,143500.0
2012-12-04 09:50:00,51.45,51.5,51.27,51.29,83400.0,37.0883,37.1244,36.9586,36.973,83400.0
2012-12-04 10:00:00,51.28,51.34,51.18,51.33,207900.0,36.9658,37.009,36.8937,37.0018,207900.0
2012-12-04 10:10:00,51.34,51.43,51.32,51.32,91400.0,37.009,37.0739,36.9946,36.9946,91400.0
2012-12-04 10:20:00,51.32,51.34,51.15,51.17,105400.0,36.9946,37.009,36.8721,36.8865,105400.0
2012-12-04 10:30:00,51.16,51.26,51.13,51.24,112200.0,36.8793,36.9514,36.8576,36.9369,112200.0
2012-12-04 10:40:00,51.24,51.29,51.21,51.24,89800.0,36.9369,36.973,36.9153,36.9369,89800.0
2012-12-04 10:50:00,51.25,51.28,51.23,51.25,75300.0,36.9441,36.9658,36.9297,36.9441,75300.0
2012-12-04 11:00:00,51.26,51.29,51.14,51.14,74200.0,36.9514,36.973,36.8649,36.8649,74200.0
2012-12-04 11:10:00,51.15,51.18,51.08,51.18,81500.0,36.8721,36.8937,36.8216,36.8937,81500.0
2012-12-04 11:20:00,51.18,51.27,51.18,51.22,92700.0,36.8937,36.9586,36.8937,36.9225,92700.0
2012-12-04 11:30:00,51.23,51.35,51.2,51.33,74300.0,36.9297,37.0162,36.9081,37.0018,74300.0
2012-12-04 11:40:00,51.34,51.42,51.34,51.34,71500.0,37.009,37.0667,37.009,37.009,71500.0
2012-12-04 11:50:00,51.35,51.39,51.33,51.35,66100.0,37.0162,37.0451,37.0018,37.0162,66100.0
2012-12-04 12:00:00,51.36,51.37,51.22,51.25,96700.0,37.0234,37.0307,36.9225,36.9441,96700.0
2012-12-04 12:10:00,51.25,51.29,51.24,51.28,52500.0,36.9441,36.973,36.9369,36.9658,52500.0
2012-12-04 12:20:00,51.28,51.34,51.19,51.31,96800.0,36.9658,37.009,36.9009,36.9874,96800.0
2012-12-04 12:30:00,51.33,51.37,51.28,51.32,121000.0,37.0018,37.0307,36.9658,36.9946,121000.0
2012-12-04 12:40:00,51.31,51.33,51.24,51.27,67500.0,36.9874,37.0018,36.9369,36.9586,67500.0
2012-12-04 12:50:00,51.26,51.26,51.18,51.2,70400.0,36.9514,36.9514,36.8937,36.9081,70400.0
2012-12-04 13:00:00,51.21,51.25,51.18,51.22,73800.0,36.9153,36.9441,36.8937,36.9225,73800.0
2012-12-04 13:10:00,51.22,51.24,51.17,51.24,54900.0,36.9225,36.9369,36.8865,36.9369,54900.0
2012-12-04 13:20:00,51.24,51.31,51.23,51.3,82400.0,36.9369,36.9874,36.9297,36.9802,82400.0
2012-12-04 13:30:00,51.3,51.31,51.24,51.27,64800.0,36.9802,36.9874,36.9369,36.9586,64800.0
2012-12-04 13:40:00,51.28,51.36,51.28,51.35,66500.0,36.9658,37.0234,36.9658,37.0162,66500.0
2012-12-04 13:50:00,51.36,51.62,51.36,51.5,103800.0,37.0234,37.2109,37.0234,37.1244,103800.0
2012-12-04 14:00:00,51.51,51.54,51.42,51.44,86400.0,37.1316,37.1532,37.0667,37.0811,86400.0
2012-12-04 14:10:00,51.44,51.44,51.32,51.34,107900.0,37.0811,37.0811,36.9946,37.009,107900.0
2012-12-04 14:20:00,51.34,51.36,51.3,51.31,72600.0,37.009,37.0234,36.9802,36.9874,72600.0
2012-12-04 14:30:00,51.31,51.31,51.23,51.24,64000.0,36.9874,36.9874,36.9297,36.9369,64000.0
2012-12-04 14:40:00,51.24,51.35,51.23,51.29,88200.0,36.9369,37.0162,36.9297,36.973,88200.0
2012-12-04 14:50:00,51.29,51.34,51.27,51.3,67800.0,36.973,37.009,36.9586,36.9802,67800.0
2012-12-04 15:00:00,51.3,51.35,51.27,51.35,97300.0,36.9802,37.0162,36.9586,37.0162,97300.0
2012-12-04 15:10:00,51.35,51.4,51.34,51.36,151500.0,37.0162,37.0523,37.009,37.0234,151500.0
2012-12-04 15:20:00,51.36,51.44,51.33,51.34,159800.0,37.0234,37.0811,37.0018,37.009,159800.0
2012-12-04 15:30:00,51.34,51.35,51.27,51.3,131000.0,37.009,37.0162,36.9586,36.9802,131000.0
2012-12-04 15:40:00,51.3,51.35,51.25,51.35,120100.0,36.9802,37.0162,36.9441,37.0162,120100.0
2012-12-04 15:50:00,51.35,51.35,51.27,51.28,229100.0,37.0162,37.0162,36.9586,36.9658,229100.0
2012-12-05 09:30:00,51.22,51.49,51.22,51.29,137500.0,36.9225,37.1172,36.9225,36.973,137500.0
2012-12-05 09:40:00,51.31,51.37,51.14,51.16,121000.0,36.9874,37.0307,36.8649,36.8793,121000.0
2012-12-05 09:50:00,51.16,51.18,51.0,51.01,101600.0,36.8793,36.8937,36.7639,36.7711,101600.0
2012-12-05 10:00:00,51.04,51.11,50.96,51.07,99700.0,36.7928,36.8432,36.7351,36.8144,99700.0
2012-12-05 10:10:00,51.05,51.12,51.02,51.06,61100.0,36.8,36.8504,36.7784,36.8072,61100.0
2012-12-05 10:20:00,51.08,51.15,50.97,50.98,72500.0,36.8216,36.8721,36.7423,36.7495,72500.0
2012-12-05 10:30:00,50.98,51.11,50.97,51.03,51400.0,36.7495,36.8432,36.7423,36.7856,51400.0
2012-12-05 10:40:00,51.03,51.03,50.77,50.77,96400.0,36.7856,36.7856,36.5981,36.5981,96400.0
2012-12-05 10:50:00,50.78,50.92,50.75,50.89,121100.0,36.6053,36.7063,36.5837,36.6846,121100.0
2012-12-05 11:00:00,50.9,51.04,50.88,51.0,84600.0,36.6918,36.7928,36.6774,36.7639,84600.0
2012-12-05 11:10:00,51.0,51.09,50.98,51.08,84600.0,36.7639,36.8288,36.7495,36.8216,84600.0
2012-12-05 11:20:00,51.07,51.11,51.02,51.05,135500.0,36.8144,36.8432,36.7784,36.8,135500.0
2012-12-05 11:30:00,51.06,51.19,51.05,51.11,93600.0,36.8072,36.9009,36.8,36.8432,93600.0
2012-12-05 11:40:00,51.11,51.21,51.09,51.15,81900.0,36.8432,36.9153,36.8288,36.8721,81900.0
2012-12-05 11:50:00,51.14,51.27,51.11,51.22,93300.0,36.8649,36.9586,36.8432,36.9225,93300.0
2012-12-05 12:00:00,51.24,51.4,51.24,51.35,110500.0,36.9369,37.0523,36.9369,37.0162,110500.0
2012-12-05 12:10:00,51.35,51.38,51.3,51.32,63400.0,37.0162,37.0379,36.9802,36.9946,63400.0
2012-12-05 12:20:00,51.32,51.41,51.29,51.4,97200.0,36.9946,37.0595,36.973,37.0523,97200.0
2012-12-05 12:30:00,51.41,51.45,51.38,51.43,81200.0,37.0595,37.0883,37.0379,37.0739,81200.0
2012-12-05 12:40:00,51.43,51.65,51.4,51.43,134600.0,37.0739,37.2325,37.0523,37.0739,134600.0
2012-12-05 12:50:00,51.42,51.53,51.35,51.53,75100.0,37.0667,37.146,37.0162,37.146,75100.0
2012-12-05 13:00:00,51.53,51.58,51.52,51.58,83700.0,37.146,37.182,37.1388,37.182,83700.0
2012-12-05 13:10:00,51.58,51.6,51.47,51.5,93700.0,37.182,37.1964,37.1027,37.1244,93700.0
2012-12-05 13:20:00,51.51,51.61,51.49,51.59,128300.0,37.1316,37.2037,37.1172,37.1892,128300.0
2012-12-05 13:30:00,51.6,51.7,51.59,51.68,74300.0,37.1964,37.2685,37.1892,37.2541,74300.0
2012-12-05 13:40:00,51.68,51.7,51.64,51.64,57600.0,37.2541,37.2685,37.2253,37.2253,57600.0
2012-12-05 13:50:00,51.64,51.72,51.64,51.66,53900.0,37.2253,37.283,37.2253,37.2397,53900.0
2012-12-05 14:00:00,51.66,51.72,51.65,51.71,53300.0,37.2397,37.283,37.2325,37.2757,53300.0
2012-12-05 14:10:00,51.71,51.8,51.7,51.79,60300.0,37.2757,37.3406,37.2685,37.3334,60300.0
2012-12-05 14:20:00,51.79,51.79,51.62,51.63,67900.0,37.3334,37.3334,37.2109,37.2181,67900.0
2012-12-05 14:30:00,51.64,51.65,51.57,51.59,43300.0,37.2253,37.2325,37.1748,37.1892,43300.0
2012-12-05 14:40:00,51.58,51.61,51.5,51.5,88400.0,37.182,37.2037,37.1244,37.1244,88400.0
2012-12-05 14:50:00,51.51,51.54,51.42,51.44,62500.0,37.1316,37.1532,37.0667,37.0811,62500.0
2012-12-05 15:00:00,51.44,51.5,51.41,51.46,91200.0,37.0811,37.1244,37.0595,37.0955,91200.0
2012-12-05 15:10:00,51.48,51.61,51.45,51.55,68300.0,37.1099,37.2037,37.0883,37.1604,68300.0
2012-12-05 15:20:00,51.55,51.55,51.38,51.43,100600.0,37.1604,37.1604,37.0379,37.0739,100600.0
2012-12-05 15:30:00,51.43,51.47,51.31,51.33,112800.0,37.0739,37.1027,36.9874,37.0018,112800.0
2012-12-05 15:40:00,51.33,51.35,51.18,51.2,143700.0,37.0018,37.0162,36.8937,36.9081,143700.0
2012-12-05 15:50:00,51.2,51.24,51.13,51.17,318400.0,36.9081,36.9369,36.8576,36.8865,318400.0
2012-12-06 09:30:00,51.13,51.27,50.93,51.08,95100.0,36.8576,36.9586,36.7135,36.8216,95100.0
2012-12-06 09:40:00,51.12,51.2,50.82,50.82,117900.0,36.8504,36.9081,36.6342,36.6342,117900.0
2012-12-06 09:50:00,50.81,50.93,50.74,50.76,127800.0,36.627,36.7135,36.5765,36.5909,127800.0
2012-12-06 10:00:00,50.77,50.97,50.73,50.88,167900.0,36.5981,36.7423,36.5693,36.6774,167900.0
2012-12-06 10:10:00,50.88,50.94,50.81,50.86,75600.0,36.6774,36.7207,36.627,36.663,75600.0
2012-12-06 10:20:00,50.87,50.91,50.79,50.89,70100.0,36.6702,36.6991,36.6126,36.6846,70100.0
2012-12-06 10:30:00,50.9,51.0,50.81,50.94,76500.0,36.6918,36.7639,36.627,36.7207,76500.0
2012-12-06 10:40:00,50.95,51.01,50.92,51.0,105900.0,36.7279,36.7711,36.7063,36.7639,105900.0
2012-12-06 10:50:00,51.0,51.14,51.0,51.14,106800.0,36.7639,36.8649,36.7639,36.8649,106800.0
2012-12-06 11:00:00,51.14,51.22,51.11,51.22,80100.0,36.8649,36.9225,36.8432,36.9225,80100.0
2012-12-06 11:10:00,51.2,51.31,51.2,51.3,90400.0,36.9081,36.9874,36.9081,36.9802,90400.0
2012-12-06 11:20:00,51.3,51.48,51.26,51.46,81400.0,36.9802,37.1099,36.9514,37.0955,81400.0
2012-12-06 11:30:00,51.45,51.48,51.34,51.46,77100.0,37.0883,37.1099,37.009,37.0955,77100.0
2012-12-06 11:40:00,51.45,51.45,51.38,51.4,43500.0,37.0883,37.0883,37.0379,37.0523,43500.0
2012-12-06 11:50:00,51.4,51.52,51.34,51.34,65800.0,37.0523,37.1388,37.009,37.009,65800.0
2012-12-06 12:00:00,51.37,51.39,51.3,51.32,45000.0,37.0307,37.0451,36.9802,36.9946,45000.0
2012-12-06 12:10:00,51.32,51.33,51.29,51.3,34100.0,36.9946,37.0018,36.973,36.9802,34100.0
2012-12-06 12:20:00,51.32,51.32,51.23,51.31,70000.0,36.9946,36.9946,36.9297,36.9874,70000.0
2012-12-06 12:30:00,51.31,51.36,51.27,51.34,55800.0,36.9874,37.0234,36.9586,37.009,55800.0
2012-12-06 12:40:00,51.35,51.38,51.32,51.37,49100.0,37.0162,37.0379,36.9946,37.0307,49100.0
2012-12-06 12:50:00,51.36,51.38,51.34,51.36,32400.0,37.0234,37.0379,37.009,37.0234,32400.0
2012-12-06 13:00:00,51.36,51.37,51.33,51.34,66400.0,37.0234,37.0307,37.0018,37.009,66400.0
2012-12-06 13:10:00,51.35,51.42,51.33,51.42,48300.0,37.0162,37.0667,37.0018,37.0667,48300.0
2012-12-06 13:20:00,51.41,51.46,51.36,51.36,110300.0,37.0595,37.0955,37.0234,37.0234,110300.0
2012-12-06 13:30:00,51.36,51.37,51.34,51.36,48800.0,37.0234,37.0307,37.009,37.0234,48800.0
2012-12-06 13:40:00,51.36,51.39,51.32,51.38,44000.0,37.0234,37.0451,36.9946,37.0379,44000.0
2012-12-06 13:50:00,51.39,51.44,51.38,51.43,26600.0,37.0451,37.0811,37.0379,37.0739,26600.0
2012-12-06 14:00:00,51.42,51.43,51.36,51.36,22200.0,37.0667,37.0739,37.0234,37.0234,22200.0
2012-12-06 14:10:00,51.36,51.4,51.35,51.37,31700.0,37.0234,37.0523,37.0162,37.0307,31700.0
2012-12-06 14:20:00,51.37,51.39,51.34,51.38,64700.0,37.0307,37.0451,37.009,37.0379,64700.0
2012-12-06 14:30:00,51.39,51.45,51.38,51.41,51200.0,37.0451,37.0883,37.0379,37.0595,51200.0
2012-12-06 14:40:00,51.4,51.42,51.39,51.4,46200.0,37.0523,37.0667,37.0451,37.0523,46200.0
2012-12-06 14:50:00,51.4,51.45,51.38,51.44,77700.0,37.0523,37.0883,37.0379,37.0811,77700.0
2012-12-06 15:00:00,51.44,51.45,51.41,51.43,83400.0,37.0811,37.0883,37.0595,37.0739,83400.0
2012-12-06 15:10:00,51.43,51.44,51.37,51.38,106200.0,37.0739,37.0811,37.0307,37.0379,106200.0
2012-12-06 15:20:00,51.38,51.41,51.34,51.36,82300.0,37.0379,37.0595,37.009,37.0234,82300.0
2012-12-06 15:30:00,51.36,51.44,51.35,51.4,97500.0,37.0234,37.0811,37.0162,37.0523,97500.0
2012-12-06 15:40:00,51.4,51.42,51.35,51.41,151600.0,37.0523,37.0667,37.0162,37.0595,151600.0
2012-12-06 15:50:00,51.41,51.43,51.38,51.41,462400.0,37.0595,37.0739,37.0379,37.0595,462400.0
2012-12-07 09:30:00,52.12,52.12,51.72,51.8,142300.0,37.5713,37.5713,37.283,37.3406,142300.0
2012-12-07 09:40:00,51.79,51.92,51.75,51.85,52500.0,37.3334,37.4271,37.3046,37.3767,52500.0
2012-12-07 09:50:00,51.84,51.92,51.78,51.89,158500.0,37.3695,37.4271,37.3262,37.4055,158500.0
2012-12-07 10:00:00,51.9,51.99,51.84,51.97,111900.0,37.4127,37.4776,37.3695,37.4632,111900.0
2012-12-07 10:10:00,51.97,52.01,51.9,51.96,108000.0,37.4632,37.492,37.4127,37.456,108000.0
2012-12-07 10:20:00,51.96,52.03,51.94,52.02,106000.0,37.456,37.5064,37.4415,37.4992,106000.0
2012-12-07 10:30:00,52.02,52.04,51.95,52.01,99300.0,37.4992,37.5136,37.4488,37.492,99300.0
2012-12-07 10:40:00,52.0,52.01,51.94,51.98,80400.0,37.4848,37.492,37.4415,37.4704,80400.0
2012-12-07 10:50:00,51.98,52.04,51.95,52.02,108600.0,37.4704,37.5136,37.4488,37.4992,108600.0
2012-12-07 11:00:00,52.01,52.06,51.94,52.02,109900.0,37.492,37.528,37.4415,37.4992,109900.0
2012-12-07 11:10:00,52.01,52.09,51.97,52.05,56400.0,37.492,37.5497,37.4632,37.5208,56400.0
2012-12-07 11:20:00,52.04,52.07,52.01,52.04,62900.0,37.5136,37.5353,37.492,37.5136,62900.0
2012-12-07 11:30:00,52.04,52.06,52.02,52.04,39400.0,37.5136,37.528,37.4992,37.5136,39400.0
2012-12-07 11:40:00,52.04,52.05,51.88,51.88,39700.0,37.5136,37.5208,37.3983,37.3983,39700.0
2012-12-07 11:50:00,51.88,51.94,51.81,51.9,56800.0,37.3983,37.4415,37.3478,37.4127,56800.0
2012-12-07 12:00:00,51.92,51.97,51.89,51.97,32800.0,37.4271,37.4632,37.4055,37.4632,32800.0
2012-12-07 12:10:00,51.95,52.09,51.95,52.09,51700.0,37.4488,37.5497,37.4488,37.5497,51700.0
2012-12-07 12:20:00,52.09,52.1,52.07,52.08,54300.0,37.5497,37.5569,37.5353,37.5425,54300.0
2012-12-07 12:30:00,52.06,52.09,52.04,52.07,82700.0,37.528,37.5497,37.5136,37.5353,82700.0
2012-12-07 12:40:00,52.07,52.18,52.07,52.18,53700.0,37.5353,37.6145,37.5353,37.6145,53700.0
2012-12-07 12:50:00,52.18,52.28,52.18,52.21,79300.0,37.6145,37.6866,37.6145,37.6362,79300.0
2012-12-07 13:00:00,52.22,52.31,52.2,52.25,59100.0,37.6434,37.7083,37.629,37.665,59100.0
2012-12-07 13:10:00,52.25,52.3,52.22,52.29,62800.0,37.665,37.7011,37.6434,37.6938,62800.0
2012-12-07 13:20:00,52.28,52.36,52.25,52.29,43900.0,37.6866,37.7443,37.665,37.6938,43900.0
2012-12-07 13:30:00,52.28,52.3,52.23,52.27,73900.0,37.6866,37.7011,37.6506,37.6794,73900.0
2012-12-07 13:40:00,52.27,52.28,52.12,52.15,43200.0,37.6794,37.6866,37.5713,37.5929,43200.0
2012-12-07 13:50:00,52.15,52.21,52.12,52.2,67400.0,37.5929,37.6362,37.5713,37.629,67400.0
2012-12-07 14:00:00,52.2,52.28,52.19,52.26,52800.0,37.629,37.6866,37.6218,37.6722,52800.0
2012-12-07 14:10:00,52.26,52.33,52.25,52.3,43800.0,37.6722,37.7227,37.665,37.7011,43800.0
2012-12-07 14:20:00,52.3,52.35,52.29,52.34,49100.0,37.7011,37.7371,37.6938,37.7299,49100.0
2012-12-07 14:30:00,52.34,52.36,52.29,52.32,45400.0,37.7299,37.7443,37.6938,37.7155,45400.0
2012-12-07 14:40:00,52.32,52.37,52.29,52.37,41900.0,37.7155,37.7515,37.6938,37.7515,41900.0
2012-12-07 14:50:00,52.36,52.45,52.35,52.4,85900.0,37.7443,37.8092,37.7371,37.7731,85900.0
2012-12-07 15:00:00,52.4,52.41,52.33,52.39,121900.0,37.7731,37.7803,37.7227,37.7659,121900.0
2012-12-07 15:10:00,52.4,52.45,52.36,52.44,106900.0,37.7731,37.8092,37.7443,37.802,106900.0
2012-12-07 15:20:00,52.44,52.47,52.4,52.43,263200.0,37.802,37.8236,37.7731,37.7948,263200.0
2012-12-07 15:30:00,52.43,52.46,52.41,52.45,254100.0,37.7948,37.8164,37.7803,37.8092,254100.0
2012-12-07 15:40:00,52.45,52.46,52.41,52.41,174500.0,37.8092,37.8164,37.7803,37.7803,174500.0
2012-12-07 15:50:00,52.42,52.51,52.38,52.49,394900.0,37.7876,37.8524,37.7587,37.838,394900.0
2012-12-10 09:30:00,52.21,52.22,51.66,51.72,213600.0,37.6362,37.6434,37.2397,37.283,213600.0
2012-12-10 09:40:00,51.71,51.74,51.55,51.55,259900.0,37.2757,37.2974,37.1604,37.1604,259900.0
2012-12-10 09:50:00,51.55,51.98,51.5,51.93,379700.0,37.1604,37.4704,37.1244,37.4343,379700.0
2012-12-10 10:00:00,51.93,52.11,51.9,52.03,232600.0,37.4343,37.5641,37.4127,37.5064,232600.0
2012-12-10 10:10:00,52.03,52.09,51.99,51.99,94400.0,37.5064,37.5497,37.4776,37.4776,94400.0
2012-12-10 10:20:00,51.99,52.1,51.85,51.98,69100.0,37.4776,37.5569,37.3767,37.4704,69100.0
2012-12-10 10:30:00,51.97,52.05,51.97,52.05,84100.0,37.4632,37.5208,37.4632,37.5208,84100.0
2012-12-10 10:40:00,52.06,52.12,52.04,52.11,50200.0,37.528,37.5713,37.5136,37.5641,50200.0
2012-12-10 10:50:00,52.12,52.24,52.09,52.15,98600.0,37.5713,37.6578,37.5497,37.5929,98600.0
2012-12-10 11:00:00,52.16,52.18,52.0,52.12,267000.0,37.6001,37.6145,37.4848,37.5713,267000.0
2012-12-10 11:10:00,52.11,52.2,52.1,52.17,93200.0,37.5641,37.629,37.5569,37.6073,93200.0
2012-12-10 11:20:00,52.17,52.21,52.14,52.18,42200.0,37.6073,37.6362,37.5857,37.6145,42200.0
2012-12-10 11:30:00,52.18,52.23,52.18,52.22,35800.0,37.6145,37.6506,37.6145,37.6434,35800.0
2012-12-10 11:40:00,52.22,52.26,52.21,52.24,27200.0,37.6434,37.6722,37.6362,37.6578,27200.0
2012-12-10 11:50:00,52.24,52.27,52.18,52.27,81200.0,37.6578,37.6794,37.6145,37.6794,81200.0
2012-12-10 12:00:00,52.27,52.3,52.25,52.28,48500.0,37.6794,37.7011,37.665,37.6866,48500.0
2012-12-10 12:10:00,52.27,52.3,52.27,52.28,63100.0,37.6794,37.7011,37.6794,37.6866,63100.0
2012-12-10 12:20:00,52.28,52.3,52.27,52.28,68600.0,37.6866,37.7011,37.6794,37.6866,68600.0
2012-12-10 12:30:00,52.28,52.29,52.25,52.29,38200.0,37.6866,37.6938,37.665,37.6938,38200.0
2012-12-10 12:40:00,52.29,52.29,52.19,52.19,39800.0,37.6938,37.6938,37.6218,37.6218,39800.0
2012-12-10 12:50:00,52.19,52.24,52.15,52.17,94200.0,37.6218,37.6578,37.5929,37.6073,94200.0
2012-12-10 13:00:00,52.17,52.21,52.15,52.18,52200.0,37.6073,37.6362,37.5929,37.6145,52200.0
2012-12-10 13:10:00,52.18,52.22,52.15,52.2,30300.0,37.6145,37.6434,37.5929,37.629,30300.0
2012-12-10 13:20:00,52.19,52.2,52.09,52.09,45100.0,37.6218,37.629,37.5497,37.5497,45100.0
2012-12-10 13:30:00,52.1,52.1,52.06,52.09,33500.0,37.5569,37.5569,37.528,37.5497,33500.0
2012-12-10 13:40:00,52.09,52.12,52.08,52.09,43700.0,37.5497,37.5713,37.5425,37.5497,43700.0
2012-12-10 13:50:00,52.09,52.1,52.05,52.09,36800.0,37.5497,37.5569,37.5208,37.5497,36800.0
2012-12-10 14:00:00,52.09,52.26,52.09,52.25,63900.0,37.5497,37.6722,37.5497,37.665,63900.0
2012-12-10 14:10:00,52.25,52.35,52.24,52.3,78500.0,37.665,37.7371,37.6578,37.7011,78500.0
2012-12-10 14:20:00,52.3,52.3,52.25,52.29,34500.0,37.7011,37.7011,37.665,37.6938,34500.0
2012-12-10 14:30:00,52.28,52.3,52.21,52.21,38900.0,37.6866,37.7011,37.6362,37.6362,38900.0
2012-12-10 14:40:00,52.2,52.24,52.13,52.13,51000.0,37.629,37.6578,37.5785,37.5785,51000.0
2012-12-10 14:50:00,52.14,52.24,52.13,52.22,54400.0,37.5857,37.6578,37.5785,37.6434,54400.0
2012-12-10 15:00:00,52.21,52.28,52.2,52.28,48800.0,37.6362,37.6866,37.629,37.6866,48800.0
2012-12-10 15:10:00,52.28,52.35,52.25,52.33,54600.0,37.6866,37.7371,37.665,37.7227,54600.0
2012-12-10 15:20:00,52.34,52.35,52.27,52.28,92200.0,37.7299,37.7371,37.6794,37.6866,92200.0
2012-12-10 15:30:00,52.28,52.38,52.27,52.38,81900.0,37.6866,37.7587,37.6794,37.7587,81900.0
2012-12-10 15:40:00,52.38,52.42,52.36,52.4,125700.0,37.7587,37.7876,37.7443,37.7731,125700.0
2012-12-10 15:50:00,52.4,52.41,52.32,52.36,220200.0,37.7731,37.7803,37.7155,37.7443,220200.0
2012-12-11 09:30:00,52.48,52.48,52.18,52.35,152100.0,37.8308,37.8308,37.6145,37.7371,152100.0
2012-12-11 09:40:00,52.38,52.42,52.17,52.31,82300.0,37.7587,37.7876,37.6073,37.7083,82300.0
2012-12-11 09:50:00,52.31,52.55,52.3,52.51,78800.0,37.7083,37.8813,37.7011,37.8524,78800.0
2012-12-11 10:00:00,52.51,52.67,52.49,52.64,95600.0,37.8524,37.9678,37.838,37.9461,95600.0
2012-12-11 10:10:00,52.64,52.67,52.47,52.48,31300.0,37.9461,37.9678,37.8236,37.8308,31300.0
2012-12-11 10:20:00,52.48,52.48,52.33,52.38,90800.0,37.8308,37.8308,37.7227,37.7587,90800.0
2012-12-11 10:30:00,52.39,52.48,52.37,52.47,69900.0,37.7659,37.8308,37.7515,37.8236,69900.0
2012-12-11 10:40:00,52.48,52.54,52.45,52.45,47300.0,37.8308,37.8741,37.8092,37.8092,47300.0
2012-12-11 10:50:00,52.47,52.5,52.44,52.48,29900.0,37.8236,37.8452,37.802,37.8308,29900.0
2012-12-11 11:00:00,52.48,52.52,52.47,52.51,46900.0,37.8308,37.8596,37.8236,37.8524,46900.0
2012-12-11 11:10:00,52.52,52.62,52.51,52.59,79600.0,37.8596,37.9317,37.8524,37.9101,79600.0
2012-12-11 11:20:00,52.6,52.75,52.6,52.64,124900.0,37.9173,38.0254,37.9173,37.9461,124900.0
2012-12-11 11:30:00,52.65,52.68,52.63,52.66,33500.0,37.9534,37.975,37.9389,37.9606,33500.0
2012-12-11 11:40:00,52.66,52.71,52.63,52.63,42200.0,37.9606,37.9966,37.9389,37.9389,42200.0
2012-12-11 11:50:00,52.64,52.67,52.5,52.62,91500.0,37.9461,37.9678,37.8452,37.9317,91500.0
2012-12-11 12:00:00,52.62,52.62,52.46,52.57,76700.0,37.9317,37.9317,37.8164,37.8957,76700.0
2012-12-11 12:10:00,52.57,52.65,52.57,52.59,49500.0,37.8957,37.9534,37.8957,37.9101,49500.0
2012-12-11 12:20:00,52.59,52.69,52.59,52.66,39800.0,37.9101,37.9822,37.9101,37.9606,39800.0
2012-12-11 12:30:00,52.65,52.67,52.6,52.6,22300.0,37.9534,37.9678,37.9173,37.9173,22300.0
2012-12-11 12:40:00,52.61,52.64,52.57,52.58,27000.0,37.9245,37.9461,37.8957,37.9029,27000.0
2012-12-11 12:50:00,52.58,52.62,52.58,52.59,16800.0,37.9029,37.9317,37.9029,37.9101,16800.0
2012-12-11 13:00:00,52.58,52.65,52.58,52.64,32500.0,37.9029,37.9534,37.9029,37.9461,32500.0
2012-12-11 13:10:00,52.64,52.64,52.56,52.59,34600.0,37.9461,37.9461,37.8885,37.9101,34600.0
2012-12-11 13:20:00,52.59,52.59,52.55,52.57,14100.0,37.9101,37.9101,37.8813,37.8957,14100.0
2012-12-11 13:30:00,52.57,52.6,52.56,52.58,26600.0,37.8957,37.9173,37.8885,37.9029,26600.0
2012-12-11 13:40:00,52.58,52.62,52.57,52.59,30900.0,37.9029,37.9317,37.8957,37.9101,30900.0
2012-12-11 13:50:00,52.6,52.61,52.59,52.6,36800.0,37.9173,37.9245,37.9101,37.9173,36800.0
2012-12-11 14:00:00,52.6,52.65,52.59,52.64,51100.0,37.9173,37.9534,37.9101,37.9461,51100.0
2012-12-11 14:10:00,52.63,52.65,52.61,52.65,63400.0,37.9389,37.9534,37.9245,37.9534,63400.0
2012-12-11 14:20:00,52.65,52.66,52.61,52.62,41000.0,37.9534,37.9606,37.9245,37.9317,41000.0
2012-12-11 14:30:00,52.62,52.64,52.51,52.51,56100.0,37.9317,37.9461,37.8524,37.8524,56100.0
2012-12-11 14:40:00,52.52,52.53,52.42,52.46,72800.0,37.8596,37.8669,37.7876,37.8164,72800.0
2012-12-11 14:50:00,52.47,52.49,52.38,52.39,39700.0,37.8236,37.838,37.7587,37.7659,39700.0
2012-12-11 15:00:00,52.39,52.4,52.24,52.29,122400.0,37.7659,37.7731,37.6578,37.6938,122400.0
2012-12-11 15:10:00,52.29,52.32,52.27,52.29,78500.0,37.6938,37.7155,37.6794,37.6938,78500.0
2012-12-11 15:20:00,52.3,52.39,52.28,52.38,95900.0,37.7011,37.7659,37.6866,37.7587,95900.0
2012-12-11 15:30:00,52.38,52.43,52.36,52.41,54800.0,37.7587,37.7948,37.7443,37.7803,54800.0
2012-12-11 15:40:00,52.41,52.46,52.4,52.45,60100.0,37.7803,37.8164,37.7731,37.8092,60100.0
2012-12-11 15:50:00,52.44,52.48,52.39,52.47,158200.0,37.802,37.8308,37.7659,37.8236,158200.0
2012-12-12 09:30:00,52.65,52.81,52.5,52.73,88800.0,37.9534,38.0687,37.8452,38.011,88800.0
2012-12-12 09:40:00,52.73,52.81,52.7,52.76,64700.0,38.011,38.0687,37.9894,38.0326,64700.0
2012-12-12 09:50:00,52.78,52.79,52.64,52.78,86500.0,38.0471,38.0543,37.9461,38.0471,86500.0
2012-12-12 10:00:00,52.77,52.78,52.58,52.61,107900.0,38.0399,38.0471,37.9029,37.9245,107900.0
2012-12-12 10:10:00,52.61,52.71,52.58,52.68,81100.0,37.9245,37.9966,37.9029,37.975,81100.0
2012-12-12 10:20:00,52.69,52.72,52.56,52.58,49000.0,37.9822,38.0038,37.8885,37.9029,49000.0
2012-12-12 10:30:00,52.58,52.58,52.42,52.42,87300.0,37.9029,37.9029,37.7876,37.7876,87300.0
2012-12-12 10:40:00,52.41,52.43,52.23,52.24,133900.0,37.7803,37.7948,37.6506,37.6578,133900.0
2012-12-12 10:50:00,52.24,52.26,52.06,52.06,204600.0,37.6578,37.6722,37.528,37.528,204600.0
2012-12-12 11:00:00,52.06,52.14,51.91,51.95,158200.0,37.528,37.5857,37.4199,37.4488,158200.0
2012-12-12 11:10:00,51.95,52.18,51.95,52.16,146500.0,37.4488,37.6145,37.4488,37.6001,146500.0
2012-12-12 11:20:00,52.16,52.2,52.13,52.19,111000.0,37.6001,37.629,37.5785,37.6218,111000.0
2012-12-12 11:30:00,52.2,52.21,52.15,52.18,79200.0,37.629,37.6362,37.5929,37.6145,79200.0
2012-12-12 11:40:00,52.18,52.21,52.16,52.19,97500.0,37.6145,37.6362,37.6001,37.6218,97500.0
2012-12-12 11:50:00,52.18,52.19,51.95,52.0,63700.0,37.6145,37.6218,37.4488,37.4848,63700.0
2012-12-12 12:00:00,52.01,52.08,51.98,52.06,56200.0,37.492,37.5425,37.4704,37.528,56200.0
2012-12-12 12:10:00,52.06,52.08,51.99,52.08,38700.0,37.528,37.5425,37.4776,37.5425,38700.0
2012-12-12 12:20:00,52.08,52.1,52.04,52.1,38000.0,37.5425,37.5569,37.5136,37.5569,38000.0
2012-12-12 12:30:00,52.1,52.24,51.91,52.21,88700.0,37.5569,37.6578,37.4199,37.6362,88700.0
2012-12-12 12:40:00,52.21,52.22,52.1,52.18,110400.0,37.6362,37.6434,37.5569,37.6145,110400.0
2012-12-12 12:50:00,52.19,52.31,52.17,52.19,153100.0,37.6218,37.7083,37.6073,37.6218,153100.0
2012-12-12 13:00:00,52.19,52.2,52.07,52.11,141800.0,37.6218,37.629,37.5353,37.5641,141800.0
2012-12-12 13:10:00,52.11,52.19,52.08,52.19,79900.0,37.5641,37.6218,37.5425,37.6218,79900.0
2012-12-12 13:20:00,52.2,52.26,52.18,52.21,63200.0,37.629,37.6722,37.6145,37.6362,63200.0
2012-12-12 13:30:00,52.21,52.24,52.2,52.21,70400.0,37.6362,37.6578,37.629,37.6362,70400.0
2012-12-12 13:40:00,52.21,52.28,52.19,52.27,47000.0,37.6362,37.6866,37.6218,37.6794,47000.0
2012-12-12 13:50:00,52.27,52.38,52.27,52.33,81100.0,37.6794,37.7587,37.6794,37.7227,81100.0
2012-12-12 14:00:00,52.33,52.39,52.32,52.37,60800.0,37.7227,37.7659,37.7155,37.7515,60800.0
2012-12-12 14:10:00,52.39,52.4,52.29,52.3,50600.0,37.7659,37.7731,37.6938,37.7011,50600.0
2012-12-12 14:20:00,52.3,52.31,52.23,52.3,67400.0,37.7011,37.7083,37.6506,37.7011,67400.0
2012-12-12 14:30:00,52.3,52.37,52.26,52.31,91200.0,37.7011,37.7515,37.6722,37.7083,91200.0
2012-12-12 14:40:00,52.31,52.41,52.3,52.38,68700.0,37.7083,37.7803,37.7011,37.7587,68700.0
2012-12-12 14:50:00,52.38,52.39,52.27,52.32,48600.0,37.7587,37.7659,37.6794,37.7155,48600.0
2012-12-12 15:00:00,52.32,52.35,52.14,52.14,71300.0,37.7155,37.7371,37.5857,37.5857,71300.0
2012-12-12 15:10:00,52.13,52.18,52.03,52.13,88100.0,37.5785,37.6145,37.5064,37.5785,88100.0
2012-12-12 15:20:00,52.13,52.15,52.0,52.04,97000.0,37.5785,37.5929,37.4848,37.5136,97000.0
2012-12-12 15:30:00,52.05,52.11,51.98,51.98,119400.0,37.5208,37.5641,37.4704,37.4704,119400.0
2012-12-12 15:40:00,51.97,52.05,51.92,52.02,138100.0,37.4632,37.5208,37.4271,37.4992,138100.0
2012-12-12 15:50:00,52.0,52.07,51.96,52.06,205700.0,37.4848,37.5353,37.456,37.528,205700.0
2012-12-13 09:30:00,52.04,52.36,52.0,52.2,118200.0,37.5136,37.7443,37.4848,37.629,118200.0
2012-12-13 09:40:00,52.2,52.23,52.04,52.12,40900.0,37.629,37.6506,37.5136,37.5713,40900.0
2012-12-13 09:50:00,52.12,52.18,52.11,52.14,39200.0,37.5713,37.6145,37.5641,37.5857,39200.0
2012-12-13 10:00:00,52.15,52.22,52.04,52.15,95900.0,37.5929,37.6434,37.5136,37.5929,95900.0
2012-12-13 10:10:00,52.16,52.21,52.12,52.19,70000.0,37.6001,37.6362,37.5713,37.6218,70000.0
2012-12-13 10:20:00,52.2,52.32,52.17,52.22,90600.0,37.629,37.7155,37.6073,37.6434,90600.0
2012-12-13 10:30:00,52.23,52.29,52.15,52.21,68300.0,37.6506,37.6938,37.5929,37.6362,68300.0
2012-12-13 10:40:00,52.2,52.21,52.15,52.19,57300.0,37.629,37.6362,37.5929,37.6218,57300.0
2012-12-13 10:50:00,52.19,52.22,52.16,52.19,37400.0,37.6218,37.6434,37.6001,37.6218,37400.0
2012-12-13 11:00:00,52.21,52.25,52.14,52.21,75400.0,37.6362,37.665,37.5857,37.6362,75400.0
2012-12-13 11:10:00,52.21,52.24,52.07,52.15,72100.0,37.6362,37.6578,37.5353,37.5929,72100.0
2012-12-13 11:20:00,52.16,52.22,52.12,52.2,42900.0,37.6001,37.6434,37.5713,37.629,42900.0
2012-12-13 11:30:00,52.2,52.27,52.17,52.19,35200.0,37.629,37.6794,37.6073,37.6218,35200.0
2012-12-13 11:40:00,52.18,52.18,52.13,52.15,42300.0,37.6145,37.6145,37.5785,37.5929,42300.0
2012-12-13 11:50:00,52.15,52.17,52.12,52.16,63900.0,37.5929,37.6073,37.5713,37.6001,63900.0
2012-12-13 12:00:00,52.16,52.16,52.08,52.09,74400.0,37.6001,37.6001,37.5425,37.5497,74400.0
2012-12-13 12:10:00,52.09,52.11,51.99,51.99,66800.0,37.5497,37.5641,37.4776,37.4776,66800.0
2012-12-13 12:20:00,51.98,52.04,51.96,51.99,57800.0,37.4704,37.5136,37.456,37.4776,57800.0
2012-12-13 12:30:00,51.99,52.04,51.95,51.96,55400.0,37.4776,37.5136,37.4488,37.456,55400.0
2012-12-13 12:40:00,51.97,51.97,51.81,51.83,126900.0,37.4632,37.4632,37.3478,37.3622,126900.0
2012-12-13 12:50:00,51.83,51.87,51.81,51.85,118000.0,37.3622,37.3911,37.3478,37.3767,118000.0
2012-12-13 13:00:00,51.85,51.87,51.75,51.75,74800.0,37.3767,37.3911,37.3046,37.3046,74800.0
2012-12-13 13:10:00,51.76,51.81,51.7,51.74,66500.0,37.3118,37.3478,37.2685,37.2974,66500.0
2012-12-13 13:20:00,51.75,51.84,51.75,51.83,37300.0,37.3046,37.3695,37.3046,37.3622,37300.0
2012-12-13 13:30:00,51.83,51.83,51.7,51.7,45800.0,37.3622,37.3622,37.2685,37.2685,45800.0
2012-12-13 13:40:00,51.72,51.73,51.61,51.62,62900.0,37.283,37.2902,37.2037,37.2109,62900.0
2012-12-13 13:50:00,51.62,51.66,51.59,51.65,73400.0,37.2109,37.2397,37.1892,37.2325,73400.0
2012-12-13 14:00:00,51.65,51.68,51.59,51.64,59500.0,37.2325,37.2541,37.1892,37.2253,59500.0
2012-12-13 14:10:00,51.64,51.65,51.55,51.55,52900.0,37.2253,37.2325,37.1604,37.1604,52900.0
2012-12-13 14:20:00,51.55,51.61,51.54,51.61,81600.0,37.1604,37.2037,37.1532,37.2037,81600.0
2012-12-13 14:30:00,51.62,51.64,51.59,51.62,55500.0,37.2109,37.2253,37.1892,37.2109,55500.0
2012-12-13 14:40:00,51.62,51.65,51.6,51.65,36000.0,37.2109,37.2325,37.1964,37.2325,36000.0
2012-12-13 14:50:00,51.65,51.68,51.64,51.66,36700.0,37.2325,37.2541,37.2253,37.2397,36700.0
2012-12-13 15:00:00,51.67,51.73,51.63,51.63,44900.0,37.2469,37.2902,37.2181,37.2181,44900.0
2012-12-13 15:10:00,51.64,51.66,51.56,51.62,84800.0,37.2253,37.2397,37.1676,37.2109,84800.0
2012-12-13 15:20:00,51.63,51.63,51.57,51.61,63800.0,37.2181,37.2181,37.1748,37.2037,63800.0
2012-12-13 15:30:00,51.61,51.79,51.61,51.78,136600.0,37.2037,37.3334,37.2037,37.3262,136600.0
2012-12-13 15:40:00,51.78,51.88,51.77,51.79,95500.0,37.3262,37.3983,37.319,37.3334,95500.0
2012-12-13 15:50:00,51.78,51.84,51.66,51.7,160700.0,37.3262,37.3695,37.2397,37.2685,160700.0
2012-12-14 09:30:00,51.53,52.39,51.53,52.24,207800.0,37.146,37.7659,37.146,37.6578,207800.0
2012-12-14 09:40:00,52.25,52.4,51.9,52.37,67700.0,37.665,37.7731,37.4127,37.7515,67700.0
2012-12-14 09:50:00,52.37,52.4,52.14,52.17,90900.0,37.7515,37.7731,37.5857,37.6073,90900.0
2012-12-14 10:00:00,52.18,52.3,52.11,52.21,124000.0,37.6145,37.7011,37.5641,37.6362,124000.0
2012-12-14 10:10:00,52.22,52.29,52.1,52.17,79700.0,37.6434,37.6938,37.5569,37.6073,79700.0
2012-12-14 10:20:00,52.18,52.32,52.18,52.28,83500.0,37.6145,37.7155,37.6145,37.6866,83500.0
2012-12-14 10:30:00,52.29,52.44,52.24,52.41,105700.0,37.6938,37.802,37.6578,37.7803,105700.0
2012-12-14 10:40:00,52.42,52.64,52.42,52.55,113500.0,37.7876,37.9461,37.7876,37.8813,113500.0
2012-12-14 10:50:00,52.55,52.59,52.49,52.5,64500.0,37.8813,37.9101,37.838,37.8452,64500.0
2012-12-14 11:00:00,52.51,52.76,52.5,52.74,95100.0,37.8524,38.0326,37.8452,38.0182,95100.0
2012-12-14 11:10:00,52.75,52.75,52.63,52.65,98800.0,38.0254,38.0254,37.9389,37.9534,98800.0
2012-12-14 11:20:00,52.65,52.65,52.44,52.45,61300.0,37.9534,37.9534,37.802,37.8092,61300.0
2012-12-14 11:30:00,52.45,52.49,52.32,52.38,59000.0,37.8092,37.838,37.7155,37.7587,59000.0
2012-12-14 11:40:00,52.37,52.53,52.36,52.46,54200.0,37.7515,37.8669,37.7443,37.8164,54200.0
2012-12-14 11:50:00,52.45,52.48,52.42,52.44,65400.0,37.8092,37.8308,37.7876,37.802,65400.0
2012-12-14 12:00:00,52.44,52.52,52.42,52.52,77600.0,37.802,37.8596,37.7876,37.8596,77600.0
2012-12-14 12:10:00,52.52,52.57,52.49,52.5,33200.0,37.8596,37.8957,37.838,37.8452,33200.0
2012-12-14 12:20:00,52.5,52.51,52.43,52.47,41300.0,37.8452,37.8524,37.7948,37.8236,41300.0
2012-12-14 12:30:00,52.46,52.51,52.43,52.5,38300.0,37.8164,37.8524,37.7948,37.8452,38300.0
2012-12-14 12:40:00,52.5,52.54,52.46,52.48,39300.0,37.8452,37.8741,37.8164,37.8308,39300.0
2012-12-14 12:50:00,52.48,52.49,52.4,52.49,43800.0,37.8308,37.838,37.7731,37.838,43800.0
2012-12-14 13:00:00,52.49,52.52,52.47,52.51,53600.0,37.838,37.8596,37.8236,37.8524,53600.0
2012-12-14 13:10:00,52.52,52.53,52.42,52.42,52500.0,37.8596,37.8669,37.7876,37.7876,52500.0
2012-12-14 13:20:00,52.42,52.47,52.39,52.47,31000.0,37.7876,37.8236,37.7659,37.8236,31000.0
2012-12-14 13:30:00,52.46,52.57,52.46,52.55,55200.0,37.8164,37.8957,37.8164,37.8813,55200.0
2012-12-14 13:40:00,52.57,52.65,52.56,52.61,37300.0,37.8957,37.9534,37.8885,37.9245,37300.0
2012-12-14 13:50:00,52.6,52.61,52.58,52.6,30000.0,37.9173,37.9245,37.9029,37.9173,30000.0
2012-12-14 14:00:00,52.6,52.65,52.59,52.65,62700.0,37.9173,37.9534,37.9101,37.9534,62700.0
2012-12-14 14:10:00,52.65,52.67,52.63,52.64,43200.0,37.9534,37.9678,37.9389,37.9461,43200.0
2012-12-14 14:20:00,52.65,52.69,52.57,52.58,65600.0,37.9534,37.9822,37.8957,37.9029,65600.0
2012-12-14 14:30:00,52.59,52.64,52.58,52.63,39100.0,37.9101,37.9461,37.9029,37.9389,39100.0
2012-12-14 14:40:00,52.63,52.65,52.61,52.64,46200.0,37.9389,37.9534,37.9245,37.9461,46200.0
2012-12-14 14:50:00,52.64,52.64,52.52,52.53,60900.0,37.9461,37.9461,37.8596,37.8669,60900.0
2012-12-14 15:00:00,52.53,52.56,52.41,52.41,39300.0,37.8669,37.8885,37.7803,37.7803,39300.0
2012-12-14 15:10:00,52.41,52.54,52.41,52.52,91600.0,37.7803,37.8741,37.7803,37.8596,91600.0
2012-12-14 15:20:00,52.53,52.57,52.51,52.57,84400.0,37.8669,37.8957,37.8524,37.8957,84400.0
2012-12-14 15:30:00,52.56,52.67,52.54,52.65,162800.0,37.8885,37.9678,37.8741,37.9534,162800.0
2012-12-14 15:40:00,52.66,52.67,52.6,52.62,177900.0,37.9606,37.9678,37.9173,37.9317,177900.0
2012-12-14 15:50:00,52.61,52.62,52.51,52.57,281500.0,37.9245,37.9317,37.8524,37.8957,281500.0
2012-12-17 09:30:00,52.75,52.97,52.3,52.44,226900.0,38.0254,38.184,37.7011,37.802,226900.0
2012-12-17 09:40:00,52.46,52.69,52.41,52.49,82700.0,37.8164,37.9822,37.7803,37.838,82700.0
2012-12-17 09:50:00,52.5,52.6,52.45,52.55,117100.0,37.8452,37.9173,37.8092,37.8813,117100.0
2012-12-17 10:00:00,52.56,52.68,52.54,52.61,87500.0,37.8885,37.975,37.8741,37.9245,87500.0
2012-12-17 10:10:00,52.6,52.61,52.26,52.29,94500.0,37.9173,37.9245,37.6722,37.6938,94500.0
2012-12-17 10:20:00,52.29,52.29,52.19,52.2,58800.0,37.6938,37.6938,37.6218,37.629,58800.0
2012-12-17 10:30:00,52.19,52.36,52.19,52.35,62800.0,37.6218,37.7443,37.6218,37.7371,62800.0
2012-12-17 10:40:00,52.34,52.36,52.14,52.22,68700.0,37.7299,37.7443,37.5857,37.6434,68700.0
2012-12-17 10:50:00,52.22,52.32,52.21,52.27,47400.0,37.6434,37.7155,37.6362,37.6794,47400.0
2012-12-17 11:00:00,52.24,52.32,52.2,52.31,41200.0,37.6578,37.7155,37.629,37.7083,41200.0
2012-12-17 11:10:00,52.31,52.46,52.3,52.44,43900.0,37.7083,37.8164,37.7011,37.802,43900.0
2012-12-17 11:20:00,52.44,52.45,52.37,52.39,50300.0,37.802,37.8092,37.7515,37.7659,50300.0
2012-12-17 11:30:00,52.39,52.63,52.39,52.56,58000.0,37.7659,37.9389,37.7659,37.8885,58000.0
2012-12-17 11:40:00,52.57,52.7,52.57,52.64,62100.0,37.8957,37.9894,37.8957,37.9461,62100.0
2012-12-17 11:50:00,52.64,52.65,52.4,52.45,45000.0,37.9461,37.9534,37.7731,37.8092,45000.0
2012-12-17 12:00:00,52.47,52.52,52.45,52.48,96100.0,37.8236,37.8596,37.8092,37.8308,96100.0
2012-12-17 12:10:00,52.49,52.52,52.44,52.47,45600.0,37.838,37.8596,37.802,37.8236,45600.0
2012-12-17 12:20:00,52.46,52.53,52.46,52.52,68400.0,37.8164,37.8669,37.8164,37.8596,68400.0
2012-12-17 12:30:00,52.51,52.54,52.49,52.5,81100.0,37.8524,37.8741,37.838,37.8452,81100.0
2012-12-17 12:40:00,52.5,52.53,52.49,52.49,36400.0,37.8452,37.8669,37.838,37.838,36400.0
2012-12-17 12:50:00,52.49,52.52,52.47,52.48,30800.0,37.838,37.8596,37.8236,37.8308,30800.0
2012-12-17 13:00:00,52.47,52.5,52.46,52.49,21500.0,37.8236,37.8452,37.8164,37.838,21500.0
2012-12-17 13:10:00,52.49,52.54,52.46,52.49,37500.0,37.838,37.8741,37.8164,37.838,37500.0
2012-12-17 13:20:00,52.5,52.53,52.47,52.49,28700.0,37.8452,37.8669,37.8236,37.838,28700.0
2012-12-17 13:30:00,52.49,52.49,52.42,52.44,62100.0,37.838,37.838,37.7876,37.802,62100.0
2012-12-17 13:40:00,52.43,52.44,52.37,52.39,28200.0,37.7948,37.802,37.7515,37.7659,28200.0
2012-12-17 13:50:00,52.39,52.41,52.36,52.38,31900.0,37.7659,37.7803,37.7443,37.7587,31900.0
2012-12-17 14:00:00,52.39,52.46,52.29,52.31,118100.0,37.7659,37.8164,37.6938,37.7083,118100.0
2012-12-17 14:10:00,52.32,52.34,52.28,52.28,58900.0,37.7155,37.7299,37.6866,37.6866,58900.0
2012-12-17 14:20:00,52.28,52.32,52.2,52.29,55700.0,37.6866,37.7155,37.629,37.6938,55700.0
2012-12-17 14:30:00,52.29,52.3,52.22,52.23,43300.0,37.6938,37.7011,37.6434,37.6506,43300.0
2012-12-17 14:40:00,52.23,52.3,52.22,52.29,46900.0,37.6506,37.7011,37.6434,37.6938,46900.0
2012-12-17 14:50:00,52.29,52.31,52.24,52.27,63100.0,37.6938,37.7083,37.6578,37.6794,63100.0
2012-12-17 15:00:00,52.27,52.35,52.27,52.34,91500.0,37.6794,37.7371,37.6794,37.7299,91500.0
2012-12-17 15:10:00,52.34,52.34,52.27,52.28,99200.0,37.7299,37.7299,37.6794,37.6866,99200.0
2012-12-17 15:20:00,52.28,52.3,52.25,52.29,72100.0,37.6866,37.7011,37.665,37.6938,72100.0
2012-12-17 15:30:00,52.29,52.31,52.26,52.29,90300.0,37.6938,37.7083,37.6722,37.6938,90300.0
2012-12-17 15:40:00,52.28,52.36,52.28,52.34,134800.0,37.6866,37.7443,37.6866,37.7299,134800.0
2012-12-17 15:50:00,52.34,52.5,52.33,52.45,328800.0,37.7299,37.8452,37.7227,37.8092,328800.0
2012-12-18 09:30:00,52.53,52.96,52.53,52.96,112000.0,37.8669,38.1768,37.8669,38.1768,112000.0
2012-12-18 09:40:00,52.96,53.29,52.92,53.28,145000.0,38.1768,38.4147,38.148,38.4075,145000.0
2012-12-18 09:50:00,53.28,53.28,53.1,53.18,65200.0,38.4075,38.4075,38.2777,38.3354,65200.0
2012-12-18 10:00:00,53.19,53.25,53.07,53.07,112600.0,38.3426,38.3859,38.2561,38.2561,112600.0
2012-12-18 10:10:00,53.08,53.16,53.08,53.11,48500.0,38.2633,38.321,38.2633,38.285,48500.0
2012-12-18 10:20:00,53.09,53.33,53.07,53.3,71200.0,38.2705,38.4435,38.2561,38.4219,71200.0
2012-12-18 10:30:00,53.3,53.34,53.19,53.2,87500.0,38.4219,38.4507,38.3426,38.3498,87500.0
2012-12-18 10:40:00,53.21,53.36,53.2,53.36,67500.0,38.357,38.4652,38.3498,38.4652,67500.0
2012-12-18 10:50:00,53.36,53.45,53.34,53.4,112100.0,38.4652,38.53,38.4507,38.494,112100.0
2012-12-18 11:00:00,53.4,53.44,53.4,53.43,35500.0,38.494,38.5228,38.494,38.5156,35500.0
2012-12-18 11:10:00,53.43,53.59,53.42,53.58,66000.0,38.5156,38.631,38.5084,38.6238,66000.0
2012-12-18 11:20:00,53.58,53.59,53.49,53.53,66100.0,38.6238,38.631,38.5589,38.5877,66100.0
2012-12-18 11:30:00,53.53,53.58,53.5,53.57,56700.0,38.5877,38.6238,38.5661,38.6165,56700.0
2012-12-18 11:40:00,53.57,53.58,53.52,53.57,51800.0,38.6165,38.6238,38.5805,38.6165,51800.0
2012-12-18 11:50:00,53.57,53.6,53.55,53.58,73300.0,38.6165,38.6382,38.6021,38.6238,73300.0
2012-12-18 12:00:00,53.57,53.59,53.55,53.56,71600.0,38.6165,38.631,38.6021,38.6093,71600.0
2012-12-18 12:10:00,53.56,53.59,53.54,53.58,43400.0,38.6093,38.631,38.5949,38.6238,43400.0
2012-12-18 12:20:00,53.58,53.72,53.57,53.72,77700.0,38.6238,38.7247,38.6165,38.7247,77700.0
2012-12-18 12:30:00,53.71,53.88,53.69,53.85,76600.0,38.7175,38.84,38.7031,38.8184,76600.0
2012-12-18 12:40:00,53.83,53.93,53.82,53.9,66200.0,38.804,38.8761,38.7968,38.8544,66200.0
2012-12-18 12:50:00,53.89,53.96,53.88,53.93,90200.0,38.8472,38.8977,38.84,38.8761,90200.0
2012-12-18 13:00:00,53.94,53.96,53.9,53.93,62400.0,38.8833,38.8977,38.8544,38.8761,62400.0
2012-12-18 13:10:00,53.92,53.96,53.81,53.84,55700.0,38.8688,38.8977,38.7896,38.8112,55700.0
2012-12-18 13:20:00,53.84,53.93,53.75,53.86,67600.0,38.8112,38.8761,38.7463,38.8256,67600.0
2012-12-18 13:30:00,53.84,54.01,53.84,54.01,90700.0,38.8112,38.9337,38.8112,38.9337,90700.0
2012-12-18 13:40:00,54.0,54.09,53.98,54.0,88700.0,38.9265,38.9914,38.9121,38.9265,88700.0
2012-12-18 13:50:00,53.99,54.01,53.97,54.01,80200.0,38.9193,38.9337,38.9049,38.9337,80200.0
2012-12-18 14:00:00,54.01,54.01,53.98,54.0,58200.0,38.9337,38.9337,38.9121,38.9265,58200.0
2012-12-18 14:10:00,54.0,54.05,53.86,53.9,86500.0,38.9265,38.9626,38.8256,38.8544,86500.0
2012-12-18 14:20:00,53.91,53.92,53.87,53.9,57800.0,38.8616,38.8688,38.8328,38.8544,57800.0
2012-12-18 14:30:00,53.89,53.9,53.8,53.8,71500.0,38.8472,38.8544,38.7823,38.7823,71500.0
2012-12-18 14:40:00,53.8,53.81,53.73,53.79,104200.0,38.7823,38.7896,38.7319,38.7751,104200.0
2012-12-18 14:50:00,53.8,53.81,53.76,53.81,56600.0,38.7823,38.7896,38.7535,38.7896,56600.0
2012-12-18 15:00:00,53.81,53.91,53.76,53.79,81100.0,38.7896,38.8616,38.7535,38.7751,81100.0
2012-12-18 15:10:00,53.79,53.81,53.73,53.79,68700.0,38.7751,38.7896,38.7319,38.7751,68700.0
2012-12-18 15:20:00,53.79,53.83,53.76,53.78,82000.0,38.7751,38.804,38.7535,38.7679,82000.0
2012-12-18 15:30:00,53.77,53.81,53.72,53.76,89500.0,38.7607,38.7896,38.7247,38.7535,89500.0
2012-12-18 15:40:00,53.77,53.8,53.7,53.79,139600.0,38.7607,38.7823,38.7103,38.7751,139600.0
2012-12-18 15:50:00,53.78,53.94,53.78,53.87,233500.0,38.7679,38.8833,38.7679,38.8328,233500.0
2012-12-19 09:30:00,54.25,54.72,54.15,54.54,200100.0,39.1067,39.4455,39.0346,39.3158,200100.0
2012-12-19 09:40:00,54.54,54.55,54.39,54.44,117800.0,39.3158,39.323,39.2077,39.2437,117800.0
2012-12-19 09:50:00,54.45,54.47,54.29,54.31,76500.0,39.2509,39.2653,39.1356,39.15,76500.0
2012-12-19 10:00:00,54.31,54.38,54.23,54.3,54200.0,39.15,39.2004,39.0923,39.1428,54200.0
2012-12-19 10:10:00,54.3,54.32,54.25,54.27,86400.0,39.1428,39.1572,39.1067,39.1211,86400.0
2012-12-19 10:20:00,54.26,54.37,54.24,54.34,67500.0,39.1139,39.1932,39.0995,39.1716,67500.0
2012-12-19 10:30:00,54.33,54.36,54.27,54.36,35600.0,39.1644,39.186,39.1211,39.186,35600.0
2012-12-19 10:40:00,54.35,54.51,54.35,54.47,76100.0,39.1788,39.2942,39.1788,39.2653,76100.0
2012-12-19 10:50:00,54.47,54.48,54.38,54.41,54700.0,39.2653,39.2725,39.2004,39.2221,54700.0
2012-12-19 11:00:00,54.41,54.45,54.37,54.41,66400.0,39.2221,39.2509,39.1932,39.2221,66400.0
2012-12-19 11:10:00,54.4,54.45,54.39,54.41,61800.0,39.2149,39.2509,39.2077,39.2221,61800.0
2012-12-19 11:20:00,54.41,54.43,54.38,54.42,82800.0,39.2221,39.2365,39.2004,39.2293,82800.0
2012-12-19 11:30:00,54.42,54.45,54.37,54.42,91200.0,39.2293,39.2509,39.1932,39.2293,91200.0
2012-12-19 11:40:00,54.41,54.43,54.38,54.38,84700.0,39.2221,39.2365,39.2004,39.2004,84700.0
2012-12-19 11:50:00,54.38,54.4,54.31,54.32,43100.0,39.2004,39.2149,39.15,39.1572,43100.0
2012-12-19 12:00:00,54.33,54.41,54.27,54.27,54100.0,39.1644,39.2221,39.1211,39.1211,54100.0
2012-12-19 12:10:00,54.28,54.35,54.25,54.28,28100.0,39.1284,39.1788,39.1067,39.1284,28100.0
2012-12-19 12:20:00,54.27,54.39,54.26,54.39,64700.0,39.1211,39.2077,39.1139,39.2077,64700.0
2012-12-19 12:30:00,54.38,54.41,54.37,54.4,50500.0,39.2004,39.2221,39.1932,39.2149,50500.0
2012-12-19 12:40:00,54.41,54.49,54.39,54.47,51300.0,39.2221,39.2797,39.2077,39.2653,51300.0
2012-12-19 12:50:00,54.47,54.47,54.41,54.42,47700.0,39.2653,39.2653,39.2221,39.2293,47700.0
2012-12-19 13:00:00,54.42,54.47,54.41,54.45,52100.0,39.2293,39.2653,39.2221,39.2509,52100.0
2012-12-19 13:10:00,54.45,54.46,54.4,54.42,85600.0,39.2509,39.2581,39.2149,39.2293,85600.0
2012-12-19 13:20:00,54.42,54.49,54.41,54.46,71000.0,39.2293,39.2797,39.2221,39.2581,71000.0
2012-12-19 13:30:00,54.46,54.51,54.45,54.45,71500.0,39.2581,39.2942,39.2509,39.2509,71500.0
2012-12-19 13:40:00,54.45,54.46,54.4,54.46,65000.0,39.2509,39.2581,39.2149,39.2581,65000.0
2012-12-19 13:50:00,54.46,54.49,54.45,54.45,30700.0,39.2581,39.2797,39.2509,39.2509,30700.0
2012-12-19 14:00:00,54.45,54.53,54.45,54.48,78400.0,39.2509,39.3086,39.2509,39.2725,78400.0
2012-12-19 14:10:00,54.47,54.52,54.44,54.51,96400.0,39.2653,39.3014,39.2437,39.2942,96400.0
2012-12-19 14:20:00,54.52,54.54,54.44,54.46,69600.0,39.3014,39.3158,39.2437,39.2581,69600.0
2012-12-19 14:30:00,54.46,54.49,54.45,54.47,80500.0,39.2581,39.2797,39.2509,39.2653,80500.0
2012-12-19 14:40:00,54.46,54.47,54.4,54.4,90200.0,39.2581,39.2653,39.2149,39.2149,90200.0
2012-12-19 14:50:00,54.4,54.42,54.32,54.35,91500.0,39.2149,39.2293,39.1572,39.1788,91500.0
2012-12-19 15:00:00,54.35,54.44,54.35,54.4,67700.0,39.1788,39.2437,39.1788,39.2149,67700.0
2012-12-19 15:10:00,54.4,54.42,54.34,54.35,85000.0,39.2149,39.2293,39.1716,39.1788,85000.0
2012-12-19 15:20:00,54.35,54.37,54.34,54.35,75900.0,39.1788,39.1932,39.1716,39.1788,75900.0
2012-12-19 15:30:00,54.35,54.48,54.34,54.44,110100.0,39.1788,39.2725,39.1716,39.2437,110100.0
2012-12-19 15:40:00,54.44,54.44,54.25,54.27,140000.0,39.2437,39.2437,39.1067,39.1211,140000.0
2012-12-19 15:50:00,54.27,54.27,54.12,54.16,284800.0,39.1211,39.1211,39.013,39.0419,284800.0
2012-12-20 09:30:00,54.23,54.32,54.08,54.2,97400.0,39.0923,39.1572,38.9842,39.0707,97400.0
2012-12-20 09:40:00,54.2,54.2,54.03,54.16,86500.0,39.0707,39.0707,38.9481,39.0419,86500.0
2012-12-20 09:50:00,54.15,54.41,54.15,54.31,59700.0,39.0346,39.2221,39.0346,39.15,59700.0
2012-12-20 10:00:00,54.33,54.5,54.32,54.46,55100.0,39.1644,39.2869,39.1572,39.2581,55100.0
2012-12-20 10:10:00,54.45,54.54,54.41,54.5,63100.0,39.2509,39.3158,39.2221,39.2869,63100.0
2012-12-20 10:20:00,54.48,54.51,54.43,54.5,84400.0,39.2725,39.2942,39.2365,39.2869,84400.0
2012-12-20 10:30:00,54.51,54.65,54.46,54.6,107500.0,39.2942,39.3951,39.2581,39.359,107500.0
2012-12-20 10:40:00,54.59,54.6,54.46,54.51,56400.0,39.3518,39.359,39.2581,39.2942,56400.0
2012-12-20 10:50:00,54.51,54.51,54.41,54.45,61700.0,39.2942,39.2942,39.2221,39.2509,61700.0
2012-12-20 11:00:00,54.44,54.56,54.42,54.52,79400.0,39.2437,39.3302,39.2293,39.3014,79400.0
2012-12-20 11:10:00,54.53,54.54,54.43,54.53,89800.0,39.3086,39.3158,39.2365,39.3086,89800.0
2012-12-20 11:20:00,54.52,54.58,54.37,54.37,51300.0,39.3014,39.3446,39.1932,39.1932,51300.0
2012-12-20 11:30:00,54.37,54.41,54.35,54.36,50300.0,39.1932,39.2221,39.1788,39.186,50300.0
2012-12-20 11:40:00,54.37,54.45,54.37,54.4,28900.0,39.1932,39.2509,39.1932,39.2149,28900.0
2012-12-20 11:50:00,54.39,54.44,54.36,54.43,44300.0,39.2077,39.2437,39.186,39.2365,44300.0
2012-12-20 12:00:00,54.43,54.44,54.39,54.43,26900.0,39.2365,39.2437,39.2077,39.2365,26900.0
2012-12-20 12:10:00,54.43,54.46,54.4,54.41,37900.0,39.2365,39.2581,39.2149,39.2221,37900.0
2012-12-20 12:20:00,54.41,54.41,54.3,54.36,36400.0,39.2221,39.2221,39.1428,39.186,36400.0
2012-12-20 12:30:00,54.36,54.37,54.3,54.31,41000.0,39.186,39.1932,39.1428,39.15,41000.0
2012-12-20 12:40:00,54.31,54.34,54.3,54.34,59300.0,39.15,39.1716,39.1428,39.1716,59300.0
2012-12-20 12:50:00,54.33,54.34,54.3,54.31,98300.0,39.1644,39.1716,39.1428,39.15,98300.0
2012-12-20 13:00:00,54.32,54.33,54.29,54.31,58300.0,39.1572,39.1644,39.1356,39.15,58300.0
2012-12-20 13:10:00,54.3,54.31,54.24,54.27,48800.0,39.1428,39.15,39.0995,39.1211,48800.0
2012-12-20 13:20:00,54.28,54.33,54.25,54.3,46600.0,39.1284,39.1644,39.1067,39.1428,46600.0
2012-12-20 13:30:00,54.3,54.32,54.26,54.27,56500.0,39.1428,39.1572,39.1139,39.1211,56500.0
2012-12-20 13:40:00,54.27,54.42,54.25,54.41,94800.0,39.1211,39.2293,39.1067,39.2221,94800.0
2012-12-20 13:50:00,54.41,54.42,54.35,54.38,37600.0,39.2221,39.2293,39.1788,39.2004,37600.0
2012-12-20 14:00:00,54.38,54.38,54.35,54.37,35400.0,39.2004,39.2004,39.1788,39.1932,35400.0
2012-12-20 14:10:00,54.37,54.43,54.36,54.4,73600.0,39.1932,39.2365,39.186,39.2149,73600.0
2012-12-20 14:20:00,54.4,54.46,54.39,54.46,47000.0,39.2149,39.2581,39.2077,39.2581,47000.0
2012-12-20 14:30:00,54.46,54.49,54.4,54.44,102300.0,39.2581,39.2797,39.2149,39.2437,102300.0
2012-12-20 14:40:00,54.44,54.5,54.4,54.49,166200.0,39.2437,39.2869,39.2149,39.2797,166200.0
2012-12-20 14:50:00,54.5,54.64,54.5,54.56,158500.0,39.2869,39.3879,39.2869,39.3302,158500.0
2012-12-20 15:00:00,54.57,54.57,54.43,54.48,229600.0,39.3374,39.3374,39.2365,39.2725,229600.0
2012-12-20 15:10:00,54.49,54.51,54.45,54.47,52000.0,39.2797,39.2942,39.2509,39.2653,52000.0
2012-12-20 15:20:00,54.47,54.63,54.46,54.61,200200.0,39.2653,39.3807,39.2581,39.3662,200200.0
2012-12-20 15:30:00,54.61,54.68,54.52,54.66,234200.0,39.3662,39.4167,39.3014,39.4023,234200.0
2012-12-20 15:40:00,54.65,54.7,54.55,54.6,139500.0,39.3951,39.4311,39.323,39.359,139500.0
2012-12-20 15:50:00,54.6,54.67,54.51,54.66,203200.0,39.359,39.4095,39.2942,39.4023,203200.0
2012-12-21 09:30:00,54.02,54.48,53.76,54.44,1047200.0,38.9409,39.2725,38.7535,39.2437,1047200.0
2012-12-21 09:40:00,54.45,54.5,54.25,54.47,199400.0,39.2509,39.2869,39.1067,39.2653,199400.0
2012-12-21 09:50:00,54.47,54.75,54.22,54.43,246400.0,39.2653,39.4672,39.0851,39.2365,246400.0
2012-12-21 10:00:00,54.43,54.47,54.12,54.29,139100.0,39.2365,39.2653,39.013,39.1356,139100.0
2012-12-21 10:10:00,54.27,54.45,54.15,54.44,145400.0,39.1211,39.2509,39.0346,39.2437,145400.0
2012-12-21 10:20:00,54.45,54.47,54.36,54.41,67000.0,39.2509,39.2653,39.186,39.2221,67000.0
2012-12-21 10:30:00,54.41,54.43,54.27,54.32,36900.0,39.2221,39.2365,39.1211,39.1572,36900.0
2012-12-21 10:40:00,54.32,54.37,54.25,54.36,77400.0,39.1572,39.1932,39.1067,39.186,77400.0
2012-12-21 10:50:00,54.37,54.38,54.22,54.25,51900.0,39.1932,39.2004,39.0851,39.1067,51900.0
2012-12-21 11:00:00,54.23,54.23,53.9,53.97,98400.0,39.0923,39.0923,38.8544,38.9049,98400.0
2012-12-21 11:10:00,53.98,54.14,53.96,54.08,77100.0,38.9121,39.0274,38.8977,38.9842,77100.0
2012-12-21 11:20:00,54.09,54.18,54.08,54.16,44300.0,38.9914,39.0563,38.9842,39.0419,44300.0
2012-12-21 11:30:00,54.16,54.16,53.96,54.03,132200.0,39.0419,39.0419,38.8977,38.9481,132200.0
2012-12-21 11:40:00,54.04,54.1,53.92,54.09,103100.0,38.9554,38.9986,38.8688,38.9914,103100.0
2012-12-21 11:50:00,54.1,54.2,54.09,54.19,65300.0,38.9986,39.0707,38.9914,39.0635,65300.0
2012-12-21 12:00:00,54.19,54.24,53.94,53.98,98500.0,39.0635,39.0995,38.8833,38.9121,98500.0
2012-12-21 12:10:00,53.99,54.14,53.98,54.11,67200.0,38.9193,39.0274,38.9121,39.0058,67200.0
2012-12-21 12:20:00,54.11,54.13,54.06,54.08,65300.0,39.0058,39.0202,38.9698,38.9842,65300.0
2012-12-21 12:30:00,54.08,54.16,54.04,54.04,76800.0,38.9842,39.0419,38.9554,38.9554,76800.0
2012-12-21 12:40:00,54.04,54.08,54.0,54.07,49400.0,38.9554,38.9842,38.9265,38.977,49400.0
2012-12-21 12:50:00,54.07,54.23,54.0,54.18,129800.0,38.977,39.0923,38.9265,39.0563,129800.0
2012-12-21 13:00:00,54.19,54.24,54.14,54.15,41400.0,39.0635,39.0995,39.0274,39.0346,41400.0
2012-12-21 13:10:00,54.16,54.19,54.07,54.08,82500.0,39.0419,39.0635,38.977,38.9842,82500.0
2012-12-21 13:20:00,54.07,54.13,54.06,54.13,36700.0,38.977,39.0202,38.9698,39.0202,36700.0
2012-12-21 13:30:00,54.13,54.19,54.05,54.19,74300.0,39.0202,39.0635,38.9626,39.0635,74300.0
2012-12-21 13:40:00,54.18,54.25,54.08,54.12,75600.0,39.0563,39.1067,38.9842,39.013,75600.0
2012-12-21 13:50:00,54.13,54.25,54.13,54.16,52500.0,39.0202,39.1067,39.0202,39.0419,52500.0
2012-12-21 14:00:00,54.16,54.22,54.15,54.18,67100.0,39.0419,39.0851,39.0346,39.0563,67100.0
2012-12-21 14:10:00,54.18,54.19,54.09,54.1,47800.0,39.0563,39.0635,38.9914,38.9986,47800.0
2012-12-21 14:20:00,54.09,54.09,53.94,53.98,94000.0,38.9914,38.9914,38.8833,38.9121,94000.0
2012-12-21 14:30:00,53.98,54.04,53.92,53.95,93200.0,38.9121,38.9554,38.8688,38.8905,93200.0
2012-12-21 14:40:00,53.95,53.95,53.89,53.92,94500.0,38.8905,38.8905,38.8472,38.8688,94500.0
2012-12-21 14:50:00,53.91,53.93,53.84,53.87,101200.0,38.8616,38.8761,38.8112,38.8328,101200.0
2012-12-21 15:00:00,53.88,53.93,53.8,53.8,132100.0,38.84,38.8761,38.7823,38.7823,132100.0
2012-12-21 15:10:00,53.8,54.0,53.79,54.0,129800.0,38.7823,38.9265,38.7751,38.9265,129800.0
2012-12-21 15:20:00,54.0,54.12,53.96,54.12,94000.0,38.9265,39.013,38.8977,39.013,94000.0
2012-12-21 15:30:00,54.11,54.19,53.98,53.99,166500.0,39.0058,39.0635,38.9121,38.9193,166500.0
2012-12-21 15:40:00,53.98,54.03,53.85,53.9,221600.0,38.9121,38.9481,38.8184,38.8544,221600.0
2012-12-21 15:50:00,53.9,53.93,53.83,53.85,508300.0,38.8544,38.8761,38.804,38.8184,508300.0
2012-12-24 09:30:00,53.61,53.76,53.5,53.54,68200.0,38.6454,38.7535,38.5661,38.5949,68200.0
2012-12-24 09:40:00,53.54,53.62,53.38,53.44,55400.0,38.5949,38.6526,38.4796,38.5228,55400.0
2012-12-24 09:50:00,53.43,53.48,53.18,53.2,73900.0,38.5156,38.5517,38.3354,38.3498,73900.0
2012-12-24 10:00:00,53.22,53.35,53.19,53.31,65300.0,38.3642,38.458,38.3426,38.4291,65300.0
2012-12-24 10:10:00,53.3,53.43,53.3,53.34,54000.0,38.4219,38.5156,38.4219,38.4507,54000.0
2012-12-24 10:20:00,53.33,53.42,53.32,53.4,50000.0,38.4435,38.5084,38.4363,38.494,50000.0
2012-12-24 10:30:00,53.39,53.58,53.39,53.41,61700.0,38.4868,38.6238,38.4868,38.5012,61700.0
2012-12-24 10:40:00,53.4,53.4,53.19,53.3,80900.0,38.494,38.494,38.3426,38.4219,80900.0
2012-12-24 10:50:00,53.3,53.39,53.23,53.28,59800.0,38.4219,38.4868,38.3715,38.4075,59800.0
2012-12-24 11:00:00,53.28,53.48,53.28,53.46,50300.0,38.4075,38.5517,38.4075,38.5373,50300.0
2012-12-24 11:10:00,53.46,53.54,53.46,53.52,41500.0,38.5373,38.5949,38.5373,38.5805,41500.0
2012-12-24 11:20:00,53.52,53.52,53.4,53.42,44100.0,38.5805,38.5805,38.494,38.5084,44100.0
2012-12-24 11:30:00,53.43,53.51,53.4,53.5,40500.0,38.5156,38.5733,38.494,38.5661,40500.0
2012-12-24 11:40:00,53.5,53.5,53.43,53.47,28300.0,38.5661,38.5661,38.5156,38.5445,28300.0
2012-12-24 11:50:00,53.47,53.48,53.37,53.37,45000.0,38.5445,38.5517,38.4724,38.4724,45000.0
2012-12-24 12:00:00,53.38,53.48,53.37,53.41,31800.0,38.4796,38.5517,38.4724,38.5012,31800.0
2012-12-24 12:10:00,53.4,53.4,53.29,53.3,54000.0,38.494,38.494,38.4147,38.4219,54000.0
2012-12-24 12:20:00,53.31,53.36,53.3,53.34,49100.0,38.4291,38.4652,38.4219,38.4507,49100.0
2012-12-24 12:30:00,53.34,53.55,53.34,53.49,74700.0,38.4507,38.6021,38.4507,38.5589,74700.0
2012-12-24 12:40:00,53.49,53.51,53.32,53.32,41800.0,38.5589,38.5733,38.4363,38.4363,41800.0
2012-12-24 12:50:00,53.32,53.52,53.31,53.45,135400.0,38.4363,38.5805,38.4291,38.53,135400.0
2012-12-26 09:30:00,53.68,53.99,53.66,53.97,65000.0,38.6958,38.9193,38.6814,38.9049,65000.0
2012-12-26 09:40:00,53.95,53.99,53.88,53.98,30700.0,38.8905,38.9193,38.84,38.9121,30700.0
2012-12-26 09:50:00,53.97,54.06,53.91,54.01,49600.0,38.9049,38.9698,38.8616,38.9337,49600.0
2012-12-26 10:00:00,54.01,54.04,53.88,53.89,26400.0,38.9337,38.9554,38.84,38.8472,26400.0
2012-12-26 10:10:00,53.9,53.9,53.64,53.72,21700.0,38.8544,38.8544,38.667,38.7247,21700.0
2012-12-26 10:20:00,53.72,53.78,53.72,53.75,29300.0,38.7247,38.7679,38.7247,38.7463,29300.0
2012-12-26 10:30:00,53.74,53.78,53.65,53.65,39200.0,38.7391,38.7679,38.6742,38.6742,39200.0
2012-12-26 10:40:00,53.65,53.65,53.58,53.65,29700.0,38.6742,38.6742,38.6238,38.6742,29700.0
2012-12-26 10:50:00,53.64,53.68,53.56,53.56,23900.0,38.667,38.6958,38.6093,38.6093,23900.0
2012-12-26 11:00:00,53.54,53.54,53.37,53.4,41600.0,38.5949,38.5949,38.4724,38.494,41600.0
2012-12-26 11:10:00,53.4,53.56,53.35,53.52,28300.0,38.494,38.6093,38.458,38.5805,28300.0
2012-12-26 11:20:00,53.52,53.54,53.4,53.41,20800.0,38.5805,38.5949,38.494,38.5012,20800.0
2012-12-26 11:30:00,53.39,53.48,53.34,53.38,25000.0,38.4868,38.5517,38.4507,38.4796,25000.0
2012-12-26 11:40:00,53.37,53.43,53.33,53.36,17000.0,38.4724,38.5156,38.4435,38.4652,17000.0
2012-12-26 11:50:00,53.36,53.47,53.35,53.46,23500.0,38.4652,38.5445,38.458,38.5373,23500.0
2012-12-26 12:00:00,53.46,53.52,53.46,53.51,30000.0,38.5373,38.5805,38.5373,38.5733,30000.0
2012-12-26 12:10:00,53.51,53.58,53.5,53.57,39600.0,38.5733,38.6238,38.5661,38.6165,39600.0
2012-12-26 12:20:00,53.57,53.61,53.54,53.6,26200.0,38.6165,38.6454,38.5949,38.6382,26200.0
2012-12-26 12:30:00,53.6,53.63,53.57,53.61,32300.0,38.6382,38.6598,38.6165,38.6454,32300.0
2012-12-26 12:40:00,53.61,53.7,53.6,53.7,47400.0,38.6454,38.7103,38.6382,38.7103,47400.0
2012-12-26 12:50:00,53.69,53.82,53.69,53.81,67800.0,38.7031,38.7968,38.7031,38.7896,67800.0
2012-12-26 13:00:00,53.82,53.82,53.75,53.75,22100.0,38.7968,38.7968,38.7463,38.7463,22100.0
2012-12-26 13:10:00,53.75,53.77,53.71,53.74,23100.0,38.7463,38.7607,38.7175,38.7391,23100.0
2012-12-26 13:20:00,53.73,53.75,53.71,53.72,15800.0,38.7319,38.7463,38.7175,38.7247,15800.0
2012-12-26 13:30:00,53.74,53.74,53.68,53.7,22500.0,38.7391,38.7391,38.6958,38.7103,22500.0
2012-12-26 13:40:00,53.7,53.8,53.67,53.75,52500.0,38.7103,38.7823,38.6886,38.7463,52500.0
2012-12-26 13:50:00,53.75,53.9,53.73,53.88,62500.0,38.7463,38.8544,38.7319,38.84,62500.0
2012-12-26 14:00:00,53.87,53.98,53.86,53.96,54900.0,38.8328,38.9121,38.8256,38.8977,54900.0
2012-12-26 14:10:00,53.96,54.0,53.94,53.96,32800.0,38.8977,38.9265,38.8833,38.8977,32800.0
2012-12-26 14:20:00,53.96,53.98,53.93,53.95,37400.0,38.8977,38.9121,38.8761,38.8905,37400.0
2012-12-26 14:30:00,53.95,53.99,53.95,53.98,28100.0,38.8905,38.9193,38.8905,38.9121,28100.0
2012-12-26 14:40:00,53.98,53.99,53.87,53.92,28900.0,38.9121,38.9193,38.8328,38.8688,28900.0
2012-12-26 14:50:00,53.92,54.14,53.91,54.06,77100.0,38.8688,39.0274,38.8616,38.9698,77100.0
2012-12-26 15:00:00,54.06,54.09,54.01,54.06,39900.0,38.9698,38.9914,38.9337,38.9698,39900.0
2012-12-26 15:10:00,54.06,54.09,53.96,53.96,31400.0,38.9698,38.9914,38.8977,38.8977,31400.0
2012-12-26 15:20:00,53.94,54.02,53.88,53.97,51400.0,38.8833,38.9409,38.84,38.9049,51400.0
2012-12-26 15:30:00,53.98,53.99,53.94,53.94,37600.0,38.9121,38.9193,38.8833,38.8833,37600.0
2012-12-26 15:40:00,53.95,53.95,53.86,53.91,55300.0,38.8905,38.8905,38.8256,38.8616,55300.0
2012-12-26 15:50:00,53.91,53.91,53.84,53.85,102200.0,38.8616,38.8616,38.8112,38.8184,102200.0
2012-12-27 09:30:00,53.99,54.19,53.83,54.16,61300.0,38.9193,39.0635,38.804,39.0419,61300.0
2012-12-27 09:40:00,54.14,54.21,54.02,54.19,69700.0,39.0274,39.0779,38.9409,39.0635,69700.0
2012-12-27 09:50:00,54.22,54.26,54.17,54.22,31600.0,39.0851,39.1139,39.0491,39.0851,31600.0
2012-12-27 10:00:00,54.22,54.22,53.99,54.07,48900.0,39.0851,39.0851,38.9193,38.977,48900.0
2012-12-27 10:10:00,54.08,54.15,53.86,53.86,99500.0,38.9842,39.0346,38.8256,38.8256,99500.0
2012-12-27 10:20:00,53.87,53.9,53.67,53.75,64500.0,38.8328,38.8544,38.6886,38.7463,64500.0
2012-12-27 10:30:00,53.76,53.78,53.51,53.52,58700.0,38.7535,38.7679,38.5733,38.5805,58700.0
2012-12-27 10:40:00,53.52,53.74,53.5,53.72,43500.0,38.5805,38.7391,38.5661,38.7247,43500.0
2012-12-27 10:50:00,53.73,53.8,53.72,53.75,38000.0,38.7319,38.7823,38.7247,38.7463,38000.0
2012-12-27 11:00:00,53.74,53.78,53.51,53.56,44900.0,38.7391,38.7679,38.5733,38.6093,44900.0
2012-12-27 11:10:00,53.55,53.55,53.34,53.34,58800.0,38.6021,38.6021,38.4507,38.4507,58800.0
2012-12-27 11:20:00,53.35,53.54,53.34,53.45,44200.0,38.458,38.5949,38.4507,38.53,44200.0
2012-12-27 11:30:00,53.45,53.45,53.4,53.42,17800.0,38.53,38.53,38.494,38.5084,17800.0
2012-12-27 11:40:00,53.42,53.52,53.38,53.4,30600.0,38.5084,38.5805,38.4796,38.494,30600.0
2012-12-27 11:50:00,53.41,53.41,53.3,53.35,27300.0,38.5012,38.5012,38.4219,38.458,27300.0
2012-12-27 12:00:00,53.34,53.35,53.2,53.24,37900.0,38.4507,38.458,38.3498,38.3787,37900.0
2012-12-27 12:10:00,53.21,53.23,53.14,53.15,49000.0,38.357,38.3715,38.3066,38.3138,49000.0
2012-12-27 12:20:00,53.15,53.18,53.03,53.07,58100.0,38.3138,38.3354,38.2273,38.2561,58100.0
2012-12-27 12:30:00,53.07,53.07,52.87,52.93,61700.0,38.2561,38.2561,38.1119,38.1552,61700.0
2012-12-27 12:40:00,52.94,53.01,52.91,52.99,22300.0,38.1624,38.2129,38.1408,38.1984,22300.0
2012-12-27 12:50:00,52.99,53.07,52.98,53.07,39500.0,38.1984,38.2561,38.1912,38.2561,39500.0
2012-12-27 13:00:00,53.07,53.15,53.06,53.13,33400.0,38.2561,38.3138,38.2489,38.2994,33400.0
2012-12-27 13:10:00,53.13,53.19,53.1,53.13,56600.0,38.2994,38.3426,38.2777,38.2994,56600.0
2012-12-27 13:20:00,53.13,53.13,52.97,53.02,42100.0,38.2994,38.2994,38.184,38.2201,42100.0
2012-12-27 13:30:00,53.02,53.13,53.02,53.1,76600.0,38.2201,38.2994,38.2201,38.2777,76600.0
2012-12-27 13:40:00,53.11,53.11,53.0,53.04,52600.0,38.285,38.285,38.2057,38.2345,52600.0
2012-12-27 13:50:00,53.04,53.1,53.02,53.03,36800.0,38.2345,38.2777,38.2201,38.2273,36800.0
2012-12-27 14:00:00,53.02,53.08,52.94,52.99,26900.0,38.2201,38.2633,38.1624,38.1984,26900.0
2012-12-27 14:10:00,52.99,53.15,52.99,53.15,35000.0,38.1984,38.3138,38.1984,38.3138,35000.0
2012-12-27 14:20:00,53.16,53.16,53.01,53.01,30500.0,38.321,38.321,38.2129,38.2129,30500.0
2012-12-27 14:30:00,53.01,53.07,52.96,53.05,36400.0,38.2129,38.2561,38.1768,38.2417,36400.0
2012-12-27 14:40:00,53.05,53.47,53.05,53.41,89200.0,38.2417,38.5445,38.2417,38.5012,89200.0
2012-12-27 14:50:00,53.4,53.45,53.32,53.41,50100.0,38.494,38.53,38.4363,38.5012,50100.0
2012-12-27 15:00:00,53.4,53.47,53.33,53.44,71000.0,38.494,38.5445,38.4435,38.5228,71000.0
2012-12-27 15:10:00,53.44,53.44,53.33,53.4,34900.0,38.5228,38.5228,38.4435,38.494,34900.0
2012-12-27 15:20:00,53.41,53.56,53.39,53.56,72100.0,38.5012,38.6093,38.4868,38.6093,72100.0
2012-12-27 15:30:00,53.56,53.69,53.55,53.6,81900.0,38.6093,38.7031,38.6021,38.6382,81900.0
2012-12-27 15:40:00,53.6,53.69,53.6,53.62,112700.0,38.6382,38.7031,38.6382,38.6526,112700.0
2012-12-27 15:50:00,53.62,53.75,53.57,53.65,171900.0,38.6526,38.7463,38.6165,38.6742,171900.0
2012-12-28 09:30:00,53.27,53.28,53.0,53.03,95800.0,38.4003,38.4075,38.2057,38.2273,95800.0
2012-12-28 09:40:00,53.03,53.16,52.9,52.99,50600.0,38.2273,38.321,38.1336,38.1984,50600.0
2012-12-28 09:50:00,53.0,53.21,53.0,53.18,54800.0,38.2057,38.357,38.2057,38.3354,54800.0
2012-12-28 10:00:00,53.19,53.28,53.09,53.1,54100.0,38.3426,38.4075,38.2705,38.2777,54100.0
2012-12-28 10:10:00,53.1,53.17,52.98,53.17,59700.0,38.2777,38.3282,38.1912,38.3282,59700.0
2012-12-28 10:20:00,53.17,53.23,53.07,53.1,54000.0,38.3282,38.3715,38.2561,38.2777,54000.0
2012-12-28 10:30:00,53.11,53.22,53.05,53.06,60300.0,38.285,38.3642,38.2417,38.2489,60300.0
2012-12-28 10:40:00,53.07,53.39,53.07,53.31,68700.0,38.2561,38.4868,38.2561,38.4291,68700.0
2012-12-28 10:50:00,53.31,53.33,53.23,53.23,36200.0,38.4291,38.4435,38.3715,38.3715,36200.0
2012-12-28 11:00:00,53.24,53.32,53.16,53.22,22700.0,38.3787,38.4363,38.321,38.3642,22700.0
2012-12-28 11:10:00,53.21,53.24,53.14,53.23,30400.0,38.357,38.3787,38.3066,38.3715,30400.0
2012-12-28 11:20:00,53.24,53.24,53.13,53.14,22100.0,38.3787,38.3787,38.2994,38.3066,22100.0
2012-12-28 11:30:00,53.14,53.18,53.1,53.14,42500.0,38.3066,38.3354,38.2777,38.3066,42500.0
2012-12-28 11:40:00,53.14,53.23,53.13,53.19,18400.0,38.3066,38.3715,38.2994,38.3426,18400.0
2012-12-28 11:50:00,53.19,53.32,53.19,53.32,34100.0,38.3426,38.4363,38.3426,38.4363,34100.0
2012-12-28 12:00:00,53.33,53.38,53.31,53.35,25500.0,38.4435,38.4796,38.4291,38.458,25500.0
2012-12-28 12:10:00,53.35,53.5,53.34,53.46,19900.0,38.458,38.5661,38.4507,38.5373,19900.0
2012-12-28 12:20:00,53.47,53.55,53.47,53.55,35800.0,38.5445,38.6021,38.5445,38.6021,35800.0
2012-12-28 12:30:00,53.54,53.59,53.51,53.53,22700.0,38.5949,38.631,38.5733,38.5877,22700.0
2012-12-28 12:40:00,53.53,53.54,53.47,53.53,15200.0,38.5877,38.5949,38.5445,38.5877,15200.0
2012-12-28 12:50:00,53.52,53.53,53.44,53.46,15900.0,38.5805,38.5877,38.5228,38.5373,15900.0
2012-12-28 13:00:00,53.46,53.54,53.46,53.51,24000.0,38.5373,38.5949,38.5373,38.5733,24000.0
2012-12-28 13:10:00,53.51,53.52,53.48,53.5,45900.0,38.5733,38.5805,38.5517,38.5661,45900.0
2012-12-28 13:20:00,53.51,53.51,53.47,53.48,21200.0,38.5733,38.5733,38.5445,38.5517,21200.0
2012-12-28 13:30:00,53.48,53.48,53.43,53.46,29600.0,38.5517,38.5517,38.5156,38.5373,29600.0
2012-12-28 13:40:00,53.45,53.5,53.43,53.46,29000.0,38.53,38.5661,38.5156,38.5373,29000.0
2012-12-28 13:50:00,53.45,53.5,53.42,53.45,34800.0,38.53,38.5661,38.5084,38.53,34800.0
2012-12-28 14:00:00,53.45,53.48,53.43,53.45,32800.0,38.53,38.5517,38.5156,38.53,32800.0
2012-12-28 14:10:00,53.47,53.47,53.43,53.46,51100.0,38.5445,38.5445,38.5156,38.5373,51100.0
2012-12-28 14:20:00,53.46,53.52,53.43,53.46,29800.0,38.5373,38.5805,38.5156,38.5373,29800.0
2012-12-28 14:30:00,53.48,53.5,53.43,53.45,22000.0,38.5517,38.5661,38.5156,38.53,22000.0
2012-12-28 14:40:00,53.44,53.51,53.44,53.49,18800.0,38.5228,38.5733,38.5228,38.5589,18800.0
2012-12-28 14:50:00,53.48,53.5,53.45,53.47,21300.0,38.5517,38.5661,38.53,38.5445,21300.0
2012-12-28 15:00:00,53.47,53.5,53.45,53.46,35800.0,38.5445,38.5661,38.53,38.5373,35800.0
2012-12-28 15:10:00,53.46,53.52,53.42,53.51,51500.0,38.5373,38.5805,38.5084,38.5733,51500.0
2012-12-28 15:20:00,53.51,53.51,53.42,53.46,67700.0,38.5733,38.5733,38.5084,38.5373,67700.0
2012-12-28 15:30:00,53.47,53.54,53.17,53.25,99400.0,38.5445,38.5949,38.3282,38.3859,99400.0
2012-12-28 15:40:00,53.24,53.32,53.08,53.13,128000.0,38.3787,38.4363,38.2633,38.2994,128000.0
2012-12-28 15:50:00,53.13,53.22,53.03,53.1,196200.0,38.2994,38.3642,38.2273,38.2777,196200.0
2012-12-31 09:30:00,52.66,53.18,52.45,53.18,155900.0,37.9606,38.3354,37.8092,38.3354,155900.0
2012-12-31 09:40:00,53.2,53.34,52.99,53.08,59800.0,38.3498,38.4507,38.1984,38.2633,59800.0
2012-12-31 09:50:00,53.08,53.33,53.01,53.3,26400.0,38.2633,38.4435,38.2129,38.4219,26400.0
2012-12-31 10:00:00,53.3,53.41,53.2,53.41,54000.0,38.4219,38.5012,38.3498,38.5012,54000.0
2012-12-31 10:10:00,53.39,53.43,53.29,53.31,31000.0,38.4868,38.5156,38.4147,38.4291,31000.0
2012-12-31 10:20:00,53.3,53.51,53.29,53.39,68700.0,38.4219,38.5733,38.4147,38.4868,68700.0
2012-12-31 10:30:00,53.41,53.48,53.35,53.45,34000.0,38.5012,38.5517,38.458,38.53,34000.0
2012-12-31 10:40:00,53.45,53.45,53.26,53.26,28700.0,38.53,38.53,38.3931,38.3931,28700.0
2012-12-31 10:50:00,53.28,53.35,53.21,53.3,31700.0,38.4075,38.458,38.357,38.4219,31700.0
2012-12-31 11:00:00,53.31,53.53,53.31,53.34,37200.0,38.4291,38.5877,38.4291,38.4507,37200.0
2012-12-31 11:10:00,53.36,53.43,53.31,53.34,18600.0,38.4652,38.5156,38.4291,38.4507,18600.0
2012-12-31 11:20:00,53.34,53.37,53.24,53.27,43400.0,38.4507,38.4724,38.3787,38.4003,43400.0
2012-12-31 11:30:00,53.27,53.32,53.22,53.23,26100.0,38.4003,38.4363,38.3642,38.3715,26100.0
2012-12-31 11:40:00,53.22,53.28,53.22,53.24,29200.0,38.3642,38.4075,38.3642,38.3787,29200.0
2012-12-31 11:50:00,53.25,53.29,53.2,53.28,15800.0,38.3859,38.4147,38.3498,38.4075,15800.0
2012-12-31 12:00:00,53.28,53.31,53.16,53.18,78700.0,38.4075,38.4291,38.321,38.3354,78700.0
2012-12-31 12:10:00,53.18,53.29,53.17,53.2,49600.0,38.3354,38.4147,38.3282,38.3498,49600.0
2012-12-31 12:20:00,53.19,53.26,53.13,53.26,40900.0,38.3426,38.3931,38.2994,38.3931,40900.0
2012-12-31 12:30:00,53.27,53.33,53.24,53.31,30100.0,38.4003,38.4435,38.3787,38.4291,30100.0
2012-12-31 12:40:00,53.31,53.68,53.29,53.62,69100.0,38.4291,38.6958,38.4147,38.6526,69100.0
2012-12-31 12:50:00,53.63,53.69,53.45,53.54,66300.0,38.6598,38.7031,38.53,38.5949,66300.0
2012-12-31 13:00:00,53.55,53.58,53.38,53.49,37700.0,38.6021,38.6238,38.4796,38.5589,37700.0
2012-12-31 13:10:00,53.5,53.72,53.48,53.64,54500.0,38.5661,38.7247,38.5517,38.667,54500.0
2012-12-31 13:20:00,53.63,53.75,53.57,53.64,37500.0,38.6598,38.7463,38.6165,38.667,37500.0
2012-12-31 13:30:00,53.63,53.75,53.63,53.73,40800.0,38.6598,38.7463,38.6598,38.7319,40800.0
2012-12-31 13:40:00,53.72,53.89,53.45,53.49,106000.0,38.7247,38.8472,38.53,38.5589,106000.0
2012-12-31 13:50:00,53.49,53.66,53.36,53.59,57900.0,38.5589,38.6814,38.4652,38.631,57900.0
2012-12-31 14:00:00,53.59,53.67,53.55,53.64,29900.0,38.631,38.6886,38.6021,38.667,29900.0
2012-12-31 14:10:00,53.64,53.69,53.58,53.66,26700.0,38.667,38.7031,38.6238,38.6814,26700.0
2012-12-31 14:20:00,53.67,53.8,53.67,53.79,34000.0,38.6886,38.7823,38.6886,38.7751,34000.0
2012-12-31 14:30:00,53.79,53.85,53.69,53.71,52100.0,38.7751,38.8184,38.7031,38.7175,52100.0
2012-12-31 14:40:00,53.72,53.95,53.69,53.88,72900.0,38.7247,38.8905,38.7031,38.84,72900.0
2012-12-31 14:50:00,53.86,54.14,53.78,54.04,99300.0,38.8256,39.0274,38.7679,38.9554,99300.0
2012-12-31 15:00:00,54.06,54.19,54.03,54.13,100200.0,38.9698,39.0635,38.9481,39.0202,100200.0
2012-12-31 15:10:00,54.13,54.15,53.99,54.02,131700.0,39.0202,39.0346,38.9193,38.9409,131700.0
2012-12-31 15:20:00,54.02,54.07,53.86,53.9,85100.0,38.9409,38.977,38.8256,38.8544,85100.0
2012-12-31 15:30:00,53.9,54.1,53.9,54.07,83800.0,38.8544,38.9986,38.8544,38.977,83800.0
2012-12-31 15:40:00,54.08,54.14,54.01,54.12,85000.0,38.9842,39.0274,38.9337,39.013,85000.0
2012-12-31 15:50:00,54.13,54.23,54.06,54.2,216100.0,39.0202,39.0923,38.9698,39.0707,216100.0
2013-01-02 09:30:00,55.55,57.35,55.55,56.51,517900.0,40.0439,41.3414,40.0439,40.7359,517900.0
2013-01-02 09:40:00,56.52,56.87,56.32,56.82,215100.0,40.7431,40.9954,40.5989,40.9593,215100.0
2013-01-02 09:50:00,56.84,56.84,56.58,56.59,141600.0,40.9738,40.9738,40.7863,40.7935,141600.0
2013-01-02 10:00:00,56.6,56.63,56.48,56.55,155500.0,40.8008,40.8224,40.7143,40.7647,155500.0
2013-01-02 10:10:00,56.53,56.59,56.41,56.43,213600.0,40.7503,40.7935,40.6638,40.6782,213600.0
2013-01-02 10:20:00,56.42,56.47,56.33,56.42,225900.0,40.671,40.707,40.6061,40.671,225900.0
2013-01-02 10:30:00,56.39,56.45,56.36,56.41,108400.0,40.6494,40.6926,40.6278,40.6638,108400.0
2013-01-02 10:40:00,56.42,56.44,56.35,56.39,96500.0,40.671,40.6854,40.6205,40.6494,96500.0
2013-01-02 10:50:00,56.4,56.5,56.36,56.44,76000.0,40.6566,40.7287,40.6278,40.6854,76000.0
2013-01-02 11:00:00,56.43,56.44,56.36,56.39,73500.0,40.6782,40.6854,40.6278,40.6494,73500.0
2013-01-02 11:10:00,56.39,56.43,56.13,56.27,77900.0,40.6494,40.6782,40.462,40.5629,77900.0
2013-01-02 11:20:00,56.25,56.27,56.17,56.24,82000.0,40.5485,40.5629,40.4908,40.5412,82000.0
2013-01-02 11:30:00,56.23,56.35,56.2,56.21,92200.0,40.534,40.6205,40.5124,40.5196,92200.0
2013-01-02 11:40:00,56.19,56.25,56.1,56.16,60700.0,40.5052,40.5485,40.4403,40.4836,60700.0
2013-01-02 11:50:00,56.18,56.21,56.09,56.11,47300.0,40.498,40.5196,40.4331,40.4475,47300.0
2013-01-02 12:00:00,56.12,56.15,56.06,56.07,64200.0,40.4547,40.4764,40.4115,40.4187,64200.0
2013-01-02 12:10:00,56.08,56.14,56.04,56.13,49200.0,40.4259,40.4692,40.3971,40.462,49200.0
2013-01-02 12:20:00,56.13,56.16,56.12,56.15,32100.0,40.462,40.4836,40.4547,40.4764,32100.0
2013-01-02 12:30:00,56.15,56.2,56.07,56.19,36000.0,40.4764,40.5124,40.4187,40.5052,36000.0
2013-01-02 12:40:00,56.19,56.19,56.15,56.18,28500.0,40.5052,40.5052,40.4764,40.498,28500.0
2013-01-02 12:50:00,56.18,56.21,56.15,56.18,42000.0,40.498,40.5196,40.4764,40.498,42000.0
2013-01-02 13:00:00,56.18,56.3,56.18,56.29,60500.0,40.498,40.5845,40.498,40.5773,60500.0
2013-01-02 13:10:00,56.29,56.3,56.26,56.28,54000.0,40.5773,40.5845,40.5557,40.5701,54000.0
2013-01-02 13:20:00,56.27,56.27,56.17,56.18,49500.0,40.5629,40.5629,40.4908,40.498,49500.0
2013-01-02 13:30:00,56.19,56.24,56.12,56.12,30400.0,40.5052,40.5412,40.4547,40.4547,30400.0
2013-01-02 13:40:00,56.13,56.16,56.07,56.14,41200.0,40.462,40.4836,40.4187,40.4692,41200.0
2013-01-02 13:50:00,56.15,56.16,56.07,56.08,40600.0,40.4764,40.4836,40.4187,40.4259,40600.0
2013-01-02 14:00:00,56.09,56.1,56.0,56.04,44000.0,40.4331,40.4403,40.3682,40.3971,44000.0
2013-01-02 14:10:00,56.04,56.14,56.04,56.09,72100.0,40.3971,40.4692,40.3971,40.4331,72100.0
2013-01-02 14:20:00,56.09,56.1,56.07,56.07,37900.0,40.4331,40.4403,40.4187,40.4187,37900.0
2013-01-02 14:30:00,56.08,56.08,56.02,56.05,29700.0,40.4259,40.4259,40.3827,40.4043,29700.0
2013-01-02 14:40:00,56.05,56.06,55.98,55.99,56300.0,40.4043,40.4115,40.3538,40.361,56300.0
2013-01-02 14:50:00,56.0,56.0,55.95,55.97,61300.0,40.3682,40.3682,40.3322,40.3466,61300.0
2013-01-02 15:00:00,55.97,56.12,55.97,56.03,92800.0,40.3466,40.4547,40.3466,40.3899,92800.0
2013-01-02 15:10:00,56.03,56.06,55.99,56.05,101900.0,40.3899,40.4115,40.361,40.4043,101900.0
2013-01-02 15:20:00,56.04,56.1,55.99,56.04,138900.0,40.3971,40.4403,40.361,40.3971,138900.0
2013-01-02 15:30:00,56.04,56.18,56.03,56.18,93700.0,40.3971,40.498,40.3899,40.498,93700.0
2013-01-02 15:40:00,56.17,56.21,56.14,56.15,119500.0,40.4908,40.5196,40.4692,40.4764,119500.0
2013-01-02 15:50:00,56.15,56.43,56.13,56.43,238400.0,40.4764,40.6782,40.462,40.6782,238400.0
2013-01-03 09:30:00,56.3,56.45,56.1,56.18,104400.0,40.5845,40.6926,40.4403,40.498,104400.0
2013-01-03 09:40:00,56.18,56.35,56.18,56.3,72300.0,40.498,40.6205,40.498,40.5845,72300.0
2013-01-03 09:50:00,56.27,56.33,56.19,56.31,69400.0,40.5629,40.6061,40.5052,40.5917,69400.0
2013-01-03 10:00:00,56.33,56.45,56.31,56.43,83200.0,40.6061,40.6926,40.5917,40.6782,83200.0
2013-01-03 10:10:00,56.41,56.41,56.27,56.35,102200.0,40.6638,40.6638,40.5629,40.6205,102200.0
2013-01-03 10:20:00,56.35,56.5,56.35,56.47,104100.0,40.6205,40.7287,40.6205,40.707,104100.0
2013-01-03 10:30:00,56.47,56.54,56.45,56.53,74200.0,40.707,40.7575,40.6926,40.7503,74200.0
2013-01-03 10:40:00,56.53,56.68,56.53,56.67,68400.0,40.7503,40.8584,40.7503,40.8512,68400.0
2013-01-03 10:50:00,56.67,56.7,56.61,56.66,77400.0,40.8512,40.8728,40.808,40.844,77400.0
2013-01-03 11:00:00,56.67,56.75,56.64,56.73,115400.0,40.8512,40.9089,40.8296,40.8945,115400.0
2013-01-03 11:10:00,56.73,56.8,56.68,56.75,58000.0,40.8945,40.9449,40.8584,40.9089,58000.0
2013-01-03 11:20:00,56.74,56.8,56.7,56.76,57900.0,40.9017,40.9449,40.8728,40.9161,57900.0
2013-01-03 11:30:00,56.76,56.86,56.74,56.84,63200.0,40.9161,40.9882,40.9017,40.9738,63200.0
2013-01-03 11:40:00,56.84,56.85,56.75,56.8,71800.0,40.9738,40.981,40.9089,40.9449,71800.0
2013-01-03 11:50:00,56.81,56.87,56.81,56.83,59400.0,40.9521,40.9954,40.9521,40.9666,59400.0
2013-01-03 12:00:00,56.83,56.87,56.8,56.86,53500.0,40.9666,40.9954,40.9449,40.9882,53500.0
2013-01-03 12:10:00,56.86,56.9,56.81,56.87,38600.0,40.9882,41.017,40.9521,40.9954,38600.0
2013-01-03 12:20:00,56.88,56.93,56.84,56.89,53200.0,41.0026,41.0386,40.9738,41.0098,53200.0
2013-01-03 12:30:00,56.89,56.9,56.8,56.84,60400.0,41.0098,41.017,40.9449,40.9738,60400.0
2013-01-03 12:40:00,56.84,56.84,56.79,56.8,67500.0,40.9738,40.9738,40.9377,40.9449,67500.0
2013-01-03 12:50:00,56.8,56.83,56.79,56.8,63100.0,40.9449,40.9666,40.9377,40.9449,63100.0
2013-01-03 13:00:00,56.8,56.85,56.77,56.77,66200.0,40.9449,40.981,40.9233,40.9233,66200.0
2013-01-03 13:10:00,56.79,56.79,56.63,56.67,81700.0,40.9377,40.9377,40.8224,40.8512,81700.0
2013-01-03 13:20:00,56.67,56.72,56.67,56.71,48900.0,40.8512,40.8873,40.8512,40.8801,48900.0
2013-01-03 13:30:00,56.71,56.73,56.61,56.61,60200.0,40.8801,40.8945,40.808,40.808,60200.0
2013-01-03 13:40:00,56.62,56.63,56.53,56.62,70900.0,40.8152,40.8224,40.7503,40.8152,70900.0
2013-01-03 13:50:00,56.62,56.78,56.61,56.75,44200.0,40.8152,40.9305,40.808,40.9089,44200.0
2013-01-03 14:00:00,56.74,56.75,56.51,56.55,81500.0,40.9017,40.9089,40.7359,40.7647,81500.0
2013-01-03 14:10:00,56.55,56.6,56.46,56.58,117300.0,40.7647,40.8008,40.6998,40.7863,117300.0
2013-01-03 14:20:00,56.56,56.6,56.5,56.55,38900.0,40.7719,40.8008,40.7287,40.7647,38900.0
2013-01-03 14:30:00,56.55,56.56,56.39,56.41,47500.0,40.7647,40.7719,40.6494,40.6638,47500.0
2013-01-03 14:40:00,56.41,56.5,56.37,56.37,42000.0,40.6638,40.7287,40.635,40.635,42000.0
2013-01-03 14:50:00,56.37,56.49,56.35,56.47,47200.0,40.635,40.7215,40.6205,40.707,47200.0
2013-01-03 15:00:00,56.47,56.51,56.43,56.45,64400.0,40.707,40.7359,40.6782,40.6926,64400.0
2013-01-03 15:10:00,56.44,56.49,56.33,56.33,49100.0,40.6854,40.7215,40.6061,40.6061,49100.0
2013-01-03 15:20:00,56.33,56.37,56.24,56.27,57400.0,40.6061,40.635,40.5412,40.5629,57400.0
2013-01-03 15:30:00,56.29,56.29,56.09,56.16,95500.0,40.5773,40.5773,40.4331,40.4836,95500.0
2013-01-03 15:40:00,56.17,56.34,56.16,56.32,73800.0,40.4908,40.6133,40.4836,40.5989,73800.0
2013-01-03 15:50:00,56.32,56.37,56.15,56.36,149100.0,40.5989,40.635,40.4764,40.6278,149100.0
2013-01-04 09:30:00,56.65,56.77,56.37,56.49,80100.0,40.8368,40.9233,40.635,40.7215,80100.0
2013-01-04 09:40:00,56.52,56.64,56.47,56.64,69300.0,40.7431,40.8296,40.707,40.8296,69300.0
2013-01-04 09:50:00,56.63,56.76,56.57,56.61,63900.0,40.8224,40.9161,40.7791,40.808,63900.0
2013-01-04 10:00:00,56.63,56.7,56.54,56.59,83000.0,40.8224,40.8728,40.7575,40.7935,83000.0
2013-01-04 10:10:00,56.57,56.7,56.57,56.67,50600.0,40.7791,40.8728,40.7791,40.8512,50600.0
2013-01-04 10:20:00,56.67,56.69,56.59,56.64,44900.0,40.8512,40.8656,40.7935,40.8296,44900.0
2013-01-04 10:30:00,56.63,56.68,56.52,56.64,57300.0,40.8224,40.8584,40.7431,40.8296,57300.0
2013-01-04 10:40:00,56.63,56.66,56.5,56.51,95500.0,40.8224,40.844,40.7287,40.7359,95500.0
2013-01-04 10:50:00,56.51,56.57,56.43,56.47,93600.0,40.7359,40.7791,40.6782,40.707,93600.0
2013-01-04 11:00:00,56.48,56.61,56.46,56.52,53900.0,40.7143,40.808,40.6998,40.7431,53900.0
2013-01-04 11:10:00,56.51,56.59,56.43,56.43,43100.0,40.7359,40.7935,40.6782,40.6782,43100.0
2013-01-04 11:20:00,56.43,56.43,56.35,56.39,54900.0,40.6782,40.6782,40.6205,40.6494,54900.0
2013-01-04 11:30:00,56.39,56.59,56.38,56.55,42900.0,40.6494,40.7935,40.6422,40.7647,42900.0
2013-01-04 11:40:00,56.56,56.66,56.54,56.64,39800.0,40.7719,40.844,40.7575,40.8296,39800.0
2013-01-04 11:50:00,56.65,56.73,56.65,56.65,47700.0,40.8368,40.8945,40.8368,40.8368,47700.0
2013-01-04 12:00:00,56.65,56.71,56.54,56.56,72000.0,40.8368,40.8801,40.7575,40.7719,72000.0
2013-01-04 12:10:00,56.56,56.61,56.53,56.59,50200.0,40.7719,40.808,40.7503,40.7935,50200.0
2013-01-04 12:20:00,56.59,56.77,56.59,56.74,41100.0,40.7935,40.9233,40.7935,40.9017,41100.0
2013-01-04 12:30:00,56.75,56.82,56.65,56.65,71300.0,40.9089,40.9593,40.8368,40.8368,71300.0
2013-01-04 12:40:00,56.65,56.69,56.6,56.69,36900.0,40.8368,40.8656,40.8008,40.8656,36900.0
2013-01-04 12:50:00,56.69,56.71,56.56,56.62,32400.0,40.8656,40.8801,40.7719,40.8152,32400.0
2013-01-04 13:00:00,56.62,56.63,56.57,56.62,27500.0,40.8152,40.8224,40.7791,40.8152,27500.0
2013-01-04 13:10:00,56.63,56.69,56.62,56.69,23700.0,40.8224,40.8656,40.8152,40.8656,23700.0
2013-01-04 13:20:00,56.69,56.75,56.65,56.71,74800.0,40.8656,40.9089,40.8368,40.8801,74800.0
2013-01-04 13:30:00,56.73,56.76,56.67,56.72,27600.0,40.8945,40.9161,40.8512,40.8873,27600.0
2013-01-04 13:40:00,56.71,56.77,56.67,56.71,35000.0,40.8801,40.9233,40.8512,40.8801,35000.0
2013-01-04 13:50:00,56.72,56.72,56.6,56.7,45500.0,40.8873,40.8873,40.8008,40.8728,45500.0
2013-01-04 14:00:00,56.7,56.74,56.67,56.72,34400.0,40.8728,40.9017,40.8512,40.8873,34400.0
2013-01-04 14:10:00,56.71,56.71,56.62,56.64,32600.0,40.8801,40.8801,40.8152,40.8296,32600.0
2013-01-04 14:20:00,56.64,56.67,56.62,56.66,59200.0,40.8296,40.8512,40.8152,40.844,59200.0
2013-01-04 14:30:00,56.67,56.68,56.62,56.68,40100.0,40.8512,40.8584,40.8152,40.8584,40100.0
2013-01-04 14:40:00,56.68,56.68,56.57,56.57,30000.0,40.8584,40.8584,40.7791,40.7791,30000.0
2013-01-04 14:50:00,56.58,56.63,56.58,56.63,31200.0,40.7863,40.8224,40.7863,40.8224,31200.0
2013-01-04 15:00:00,56.63,56.64,56.58,56.59,45300.0,40.8224,40.8296,40.7863,40.7935,45300.0
2013-01-04 15:10:00,56.59,56.66,56.58,56.63,34800.0,40.7935,40.844,40.7863,40.8224,34800.0
2013-01-04 15:20:00,56.63,56.72,56.61,56.67,66300.0,40.8224,40.8873,40.808,40.8512,66300.0
2013-01-04 15:30:00,56.67,56.7,56.65,56.7,49900.0,40.8512,40.8728,40.8368,40.8728,49900.0
2013-01-04 15:40:00,56.7,56.73,56.65,56.7,94000.0,40.8728,40.8945,40.8368,40.8728,94000.0
2013-01-04 15:50:00,56.7,56.79,56.69,56.75,174500.0,40.8728,40.9377,40.8656,40.9089,174500.0
2013-01-07 09:30:00,56.37,56.49,56.18,56.18,120200.0,40.635,40.7215,40.498,40.498,120200.0
2013-01-07 09:40:00,56.18,56.21,55.9,55.94,121700.0,40.498,40.5196,40.2962,40.325,121700.0
2013-01-07 09:50:00,55.94,56.05,55.88,55.98,82700.0,40.325,40.4043,40.2817,40.3538,82700.0
2013-01-07 10:00:00,55.99,56.04,55.9,55.93,88100.0,40.361,40.3971,40.2962,40.3178,88100.0
2013-01-07 10:10:00,55.94,56.0,55.93,55.97,61000.0,40.325,40.3682,40.3178,40.3466,61000.0
2013-01-07 10:20:00,55.96,55.97,55.86,55.88,53000.0,40.3394,40.3466,40.2673,40.2817,53000.0
2013-01-07 10:30:00,55.88,55.99,55.86,55.91,75600.0,40.2817,40.361,40.2673,40.3034,75600.0
2013-01-07 10:40:00,55.9,55.93,55.79,55.81,82500.0,40.2962,40.3178,40.2169,40.2313,82500.0
2013-01-07 10:50:00,55.8,55.83,55.71,55.72,35500.0,40.2241,40.2457,40.1592,40.1664,35500.0
2013-01-07 11:00:00,55.73,55.77,55.67,55.67,56600.0,40.1736,40.2024,40.1304,40.1304,56600.0
2013-01-07 11:10:00,55.68,55.71,55.59,55.66,74700.0,40.1376,40.1592,40.0727,40.1231,74700.0
2013-01-07 11:20:00,55.67,55.68,55.62,55.63,54500.0,40.1304,40.1376,40.0943,40.1015,54500.0
2013-01-07 11:30:00,55.64,55.7,55.6,55.6,86100.0,40.1087,40.152,40.0799,40.0799,86100.0
2013-01-07 11:40:00,55.6,55.6,55.44,55.52,88500.0,40.0799,40.0799,39.9646,40.0222,88500.0
2013-01-07 11:50:00,55.53,55.54,55.34,55.35,88300.0,40.0294,40.0366,39.8925,39.8997,88300.0
2013-01-07 12:00:00,55.35,55.35,55.2,55.22,127900.0,39.8997,39.8997,39.7916,39.806,127900.0
2013-01-07 12:10:00,55.23,55.37,55.2,55.37,84200.0,39.8132,39.9141,39.7916,39.9141,84200.0
2013-01-07 12:20:00,55.38,55.39,55.21,55.25,49500.0,39.9213,39.9285,39.7988,39.8276,49500.0
2013-01-07 12:30:00,55.25,55.3,55.19,55.27,48100.0,39.8276,39.8636,39.7843,39.842,48100.0
2013-01-07 12:40:00,55.27,55.38,55.27,55.38,71600.0,39.842,39.9213,39.842,39.9213,71600.0
2013-01-07 12:50:00,55.38,55.61,55.36,55.6,115800.0,39.9213,40.0871,39.9069,40.0799,115800.0
2013-01-07 13:00:00,55.61,55.68,55.56,55.57,49900.0,40.0871,40.1376,40.0511,40.0583,49900.0
2013-01-07 13:10:00,55.56,55.56,55.46,55.53,32900.0,40.0511,40.0511,39.979,40.0294,32900.0
2013-01-07 13:20:00,55.52,55.54,55.51,55.52,30400.0,40.0222,40.0366,40.015,40.0222,30400.0
2013-01-07 13:30:00,55.53,55.6,55.52,55.59,43400.0,40.0294,40.0799,40.0222,40.0727,43400.0
2013-01-07 13:40:00,55.58,55.69,55.57,55.68,46900.0,40.0655,40.1448,40.0583,40.1376,46900.0
2013-01-07 13:50:00,55.68,55.77,55.67,55.71,57400.0,40.1376,40.2024,40.1304,40.1592,57400.0
2013-01-07 14:00:00,55.7,55.72,55.65,55.67,56300.0,40.152,40.1664,40.1159,40.1304,56300.0
2013-01-07 14:10:00,55.66,55.75,55.65,55.75,60100.0,40.1231,40.188,40.1159,40.188,60100.0
2013-01-07 14:20:00,55.75,55.84,55.7,55.78,57100.0,40.188,40.2529,40.152,40.2097,57100.0
2013-01-07 14:30:00,55.78,55.85,55.77,55.82,68100.0,40.2097,40.2601,40.2024,40.2385,68100.0
2013-01-07 14:40:00,55.82,55.91,55.82,55.87,47500.0,40.2385,40.3034,40.2385,40.2745,47500.0
2013-01-07 14:50:00,55.87,55.88,55.78,55.82,66900.0,40.2745,40.2817,40.2097,40.2385,66900.0
2013-01-07 15:00:00,55.83,55.88,55.79,55.88,51800.0,40.2457,40.2817,40.2169,40.2817,51800.0
2013-01-07 15:10:00,55.87,55.88,55.82,55.83,58300.0,40.2745,40.2817,40.2385,40.2457,58300.0
2013-01-07 15:20:00,55.83,55.83,55.74,55.77,77200.0,40.2457,40.2457,40.1808,40.2024,77200.0
2013-01-07 15:30:00,55.76,55.82,55.7,55.7,38500.0,40.1952,40.2385,40.152,40.152,38500.0
2013-01-07 15:40:00,55.7,55.71,55.63,55.65,161900.0,40.152,40.1592,40.1015,40.1159,161900.0
2013-01-07 15:50:00,55.65,55.76,55.58,55.75,324500.0,40.1159,40.1952,40.0655,40.188,324500.0
2013-01-08 09:30:00,55.6,55.92,55.53,55.9,145400.0,40.0799,40.3106,40.0294,40.2962,145400.0
2013-01-08 09:40:00,55.9,56.02,55.78,55.91,84800.0,40.2962,40.3827,40.2097,40.3034,84800.0
2013-01-08 09:50:00,55.93,55.98,55.67,55.7,120500.0,40.3178,40.3538,40.1304,40.152,120500.0
2013-01-08 10:00:00,55.71,55.73,55.6,55.68,47900.0,40.1592,40.1736,40.0799,40.1376,47900.0
2013-01-08 10:10:00,55.68,55.74,55.52,55.58,59700.0,40.1376,40.1808,40.0222,40.0655,59700.0
2013-01-08 10:20:00,55.57,55.73,55.57,55.73,95100.0,40.0583,40.1736,40.0583,40.1736,95100.0
2013-01-08 10:30:00,55.72,55.73,55.49,55.49,65900.0,40.1664,40.1736,40.0006,40.0006,65900.0
2013-01-08 10:40:00,55.48,55.69,55.48,55.67,47800.0,39.9934,40.1448,39.9934,40.1304,47800.0
2013-01-08 10:50:00,55.67,55.68,55.55,55.55,43700.0,40.1304,40.1376,40.0439,40.0439,43700.0
2013-01-08 11:00:00,55.56,55.64,55.54,55.57,66800.0,40.0511,40.1087,40.0366,40.0583,66800.0
2013-01-08 11:10:00,55.57,55.68,55.56,55.63,75100.0,40.0583,40.1376,40.0511,40.1015,75100.0
2013-01-08 11:20:00,55.64,55.65,55.58,55.61,33800.0,40.1087,40.1159,40.0655,40.0871,33800.0
2013-01-08 11:30:00,55.62,55.65,55.59,55.65,48700.0,40.0943,40.1159,40.0727,40.1159,48700.0
2013-01-08 11:40:00,55.64,55.67,55.63,55.66,67300.0,40.1087,40.1304,40.1015,40.1231,67300.0
2013-01-08 11:50:00,55.66,55.69,55.64,55.68,51000.0,40.1231,40.1448,40.1087,40.1376,51000.0
2013-01-08 12:00:00,55.68,55.76,55.67,55.75,31200.0,40.1376,40.1952,40.1304,40.188,31200.0
2013-01-08 12:10:00,55.74,55.75,55.7,55.72,42300.0,40.1808,40.188,40.152,40.1664,42300.0
2013-01-08 12:20:00,55.72,55.74,55.68,55.72,30300.0,40.1664,40.1808,40.1376,40.1664,30300.0
2013-01-08 12:30:00,55.72,55.75,55.64,55.64,21300.0,40.1664,40.188,40.1087,40.1087,21300.0
2013-01-08 12:40:00,55.63,55.71,55.61,55.69,72400.0,40.1015,40.1592,40.0871,40.1448,72400.0
2013-01-08 12:50:00,55.7,55.73,55.66,55.67,47800.0,40.152,40.1736,40.1231,40.1304,47800.0
2013-01-08 13:00:00,55.67,55.67,55.62,55.66,76000.0,40.1304,40.1304,40.0943,40.1231,76000.0
2013-01-08 13:10:00,55.66,55.66,55.44,55.47,118100.0,40.1231,40.1231,39.9646,39.9862,118100.0
2013-01-08 13:20:00,55.47,55.48,55.38,55.39,66600.0,39.9862,39.9934,39.9213,39.9285,66600.0
2013-01-08 13:30:00,55.38,55.42,55.31,55.31,94700.0,39.9213,39.9501,39.8708,39.8708,94700.0
2013-01-08 13:40:00,55.31,55.32,55.19,55.23,120000.0,39.8708,39.8781,39.7843,39.8132,120000.0
2013-01-08 13:50:00,55.23,55.38,55.2,55.36,62100.0,39.8132,39.9213,39.7916,39.9069,62100.0
2013-01-08 14:00:00,55.35,55.38,55.28,55.31,65800.0,39.8997,39.9213,39.8492,39.8708,65800.0
2013-01-08 14:10:00,55.31,55.34,55.27,55.27,52100.0,39.8708,39.8925,39.842,39.842,52100.0
2013-01-08 14:20:00,55.28,55.31,55.23,55.29,74700.0,39.8492,39.8708,39.8132,39.8564,74700.0
2013-01-08 14:30:00,55.29,55.34,55.24,55.3,85000.0,39.8564,39.8925,39.8204,39.8636,85000.0
2013-01-08 14:40:00,55.3,55.34,55.27,55.27,60200.0,39.8636,39.8925,39.842,39.842,60200.0
2013-01-08 14:50:00,55.26,55.27,55.14,55.15,71700.0,39.8348,39.842,39.7483,39.7555,71700.0
2013-01-08 15:00:00,55.15,55.27,55.14,55.27,93500.0,39.7555,39.842,39.7483,39.842,93500.0
2013-01-08 15:10:00,55.27,55.36,55.26,55.3,158900.0,39.842,39.9069,39.8348,39.8636,158900.0
2013-01-08 15:20:00,55.31,55.33,55.27,55.3,145000.0,39.8708,39.8853,39.842,39.8636,145000.0
2013-01-08 15:30:00,55.31,55.31,55.11,55.11,182200.0,39.8708,39.8708,39.7267,39.7267,182200.0
2013-01-08 15:40:00,55.12,55.12,55.02,55.02,158000.0,39.7339,39.7339,39.6618,39.6618,158000.0
2013-01-08 15:50:00,55.03,55.16,55.02,55.04,562300.0,39.669,39.7627,39.6618,39.6762,562300.0
2013-01-09 09:30:00,55.34,55.79,55.26,55.77,128200.0,39.8925,40.2169,39.8348,40.2024,128200.0
2013-01-09 09:40:00,55.76,55.77,55.61,55.62,95700.0,40.1952,40.2024,40.0871,40.0943,95700.0
2013-01-09 09:50:00,55.62,55.78,55.61,55.76,41700.0,40.0943,40.2097,40.0871,40.1952,41700.0
2013-01-09 10:00:00,55.76,55.92,55.73,55.89,67500.0,40.1952,40.3106,40.1736,40.2889,67500.0
2013-01-09 10:10:00,55.89,55.89,55.77,55.8,39400.0,40.2889,40.2889,40.2024,40.2241,39400.0
2013-01-09 10:20:00,55.81,55.86,55.79,55.81,49900.0,40.2313,40.2673,40.2169,40.2313,49900.0
2013-01-09 10:30:00,55.81,55.86,55.77,55.8,72000.0,40.2313,40.2673,40.2024,40.2241,72000.0
2013-01-09 10:40:00,55.79,55.81,55.74,55.75,94000.0,40.2169,40.2313,40.1808,40.188,94000.0
2013-01-09 10:50:00,55.75,55.82,55.74,55.79,29400.0,40.188,40.2385,40.1808,40.2169,29400.0
2013-01-09 11:00:00,55.79,55.87,55.79,55.83,53900.0,40.2169,40.2745,40.2169,40.2457,53900.0
2013-01-09 11:10:00,55.82,55.86,55.76,55.76,36000.0,40.2385,40.2673,40.1952,40.1952,36000.0
2013-01-09 11:20:00,55.75,55.78,55.7,55.75,46400.0,40.188,40.2097,40.152,40.188,46400.0
2013-01-09 11:30:00,55.76,55.78,55.7,55.7,37100.0,40.1952,40.2097,40.152,40.152,37100.0
2013-01-09 11:40:00,55.7,55.75,55.7,55.72,35200.0,40.152,40.188,40.152,40.1664,35200.0
2013-01-09 11:50:00,55.72,55.74,55.57,55.69,70700.0,40.1664,40.1808,40.0583,40.1448,70700.0
2013-01-09 12:00:00,55.69,55.73,55.59,55.64,71100.0,40.1448,40.1736,40.0727,40.1087,71100.0
2013-01-09 12:10:00,55.64,55.64,55.56,55.61,33400.0,40.1087,40.1087,40.0511,40.0871,33400.0
2013-01-09 12:20:00,55.6,55.65,55.55,55.56,45000.0,40.0799,40.1159,40.0439,40.0511,45000.0
2013-01-09 12:30:00,55.56,55.6,55.51,55.54,22400.0,40.0511,40.0799,40.015,40.0366,22400.0
2013-01-09 12:40:00,55.54,55.58,55.44,55.53,38400.0,40.0366,40.0655,39.9646,40.0294,38400.0
2013-01-09 12:50:00,55.51,55.51,55.4,55.47,55100.0,40.015,40.015,39.9357,39.9862,55100.0
2013-01-09 13:00:00,55.47,55.5,55.46,55.49,37900.0,39.9862,40.0078,39.979,40.0006,37900.0
2013-01-09 13:10:00,55.48,55.49,55.44,55.48,34800.0,39.9934,40.0006,39.9646,39.9934,34800.0
2013-01-09 13:20:00,55.48,55.52,55.47,55.49,28000.0,39.9934,40.0222,39.9862,40.0006,28000.0
2013-01-09 13:30:00,55.49,55.51,55.45,55.5,33100.0,40.0006,40.015,39.9718,40.0078,33100.0
2013-01-09 13:40:00,55.5,55.56,55.46,55.54,53100.0,40.0078,40.0511,39.979,40.0366,53100.0
2013-01-09 13:50:00,55.54,55.73,55.54,55.73,64700.0,40.0366,40.1736,40.0366,40.1736,64700.0
2013-01-09 14:00:00,55.71,55.73,55.62,55.7,31800.0,40.1592,40.1736,40.0943,40.152,31800.0
2013-01-09 14:10:00,55.69,55.8,55.69,55.78,39900.0,40.1448,40.2241,40.1448,40.2097,39900.0
2013-01-09 14:20:00,55.78,55.82,55.77,55.81,61400.0,40.2097,40.2385,40.2024,40.2313,61400.0
2013-01-09 14:30:00,55.81,55.84,55.76,55.78,65200.0,40.2313,40.2529,40.1952,40.2097,65200.0
2013-01-09 14:40:00,55.78,55.78,55.67,55.68,31200.0,40.2097,40.2097,40.1304,40.1376,31200.0
2013-01-09 14:50:00,55.67,55.69,55.61,55.63,39000.0,40.1304,40.1448,40.0871,40.1015,39000.0
2013-01-09 15:00:00,55.64,55.68,55.61,55.66,66700.0,40.1087,40.1376,40.0871,40.1231,66700.0
2013-01-09 15:10:00,55.66,55.75,55.66,55.73,40400.0,40.1231,40.188,40.1231,40.1736,40400.0
2013-01-09 15:20:00,55.73,55.8,55.72,55.78,87600.0,40.1736,40.2241,40.1664,40.2097,87600.0
2013-01-09 15:30:00,55.79,55.8,55.73,55.76,121600.0,40.2169,40.2241,40.1736,40.1952,121600.0
2013-01-09 15:40:00,55.76,55.79,55.73,55.74,172100.0,40.1952,40.2169,40.1736,40.1808,172100.0
2013-01-09 15:50:00,55.75,55.78,55.74,55.76,282000.0,40.188,40.2097,40.1808,40.1952,282000.0
2013-01-10 09:30:00,56.0,56.05,55.68,55.78,216500.0,40.3682,40.4043,40.1376,40.2097,216500.0
2013-01-10 09:40:00,55.78,55.79,55.36,55.45,247200.0,40.2097,40.2169,39.9069,39.9718,247200.0
2013-01-10 09:50:00,55.45,55.56,55.13,55.18,229600.0,39.9718,40.0511,39.7411,39.7771,229600.0
2013-01-10 10:00:00,55.18,55.28,55.01,55.21,118700.0,39.7771,39.8492,39.6546,39.7988,118700.0
2013-01-10 10:10:00,55.21,55.51,55.21,55.5,112100.0,39.7988,40.015,39.7988,40.0078,112100.0
2013-01-10 10:20:00,55.5,55.51,55.42,55.42,35900.0,40.0078,40.015,39.9501,39.9501,35900.0
2013-01-10 10:30:00,55.42,55.43,55.23,55.33,52300.0,39.9501,39.9573,39.8132,39.8853,52300.0
2013-01-10 10:40:00,55.32,55.4,55.26,55.29,50000.0,39.8781,39.9357,39.8348,39.8564,50000.0
2013-01-10 10:50:00,55.3,55.36,55.23,55.25,53600.0,39.8636,39.9069,39.8132,39.8276,53600.0
2013-01-10 11:00:00,55.24,55.26,55.08,55.1,89200.0,39.8204,39.8348,39.705,39.7195,89200.0
2013-01-10 11:10:00,55.11,55.11,55.02,55.09,47200.0,39.7267,39.7267,39.6618,39.7123,47200.0
2013-01-10 11:20:00,55.08,55.16,55.06,55.16,66200.0,39.705,39.7627,39.6906,39.7627,66200.0
2013-01-10 11:30:00,55.16,55.45,55.15,55.42,99000.0,39.7627,39.9718,39.7555,39.9501,99000.0
2013-01-10 11:40:00,55.41,55.46,55.35,55.45,35400.0,39.9429,39.979,39.8997,39.9718,35400.0
2013-01-10 11:50:00,55.45,55.45,55.35,55.37,32600.0,39.9718,39.9718,39.8997,39.9141,32600.0
2013-01-10 12:00:00,55.38,55.47,55.38,55.38,44300.0,39.9213,39.9862,39.9213,39.9213,44300.0
2013-01-10 12:10:00,55.39,55.55,55.39,55.52,51400.0,39.9285,40.0439,39.9285,40.0222,51400.0
2013-01-10 12:20:00,55.51,55.56,55.33,55.33,66100.0,40.015,40.0511,39.8853,39.8853,66100.0
2013-01-10 12:30:00,55.34,55.49,55.33,55.48,47600.0,39.8925,40.0006,39.8853,39.9934,47600.0
2013-01-10 12:40:00,55.48,55.51,55.44,55.44,32500.0,39.9934,40.015,39.9646,39.9646,32500.0
2013-01-10 12:50:00,55.45,55.56,55.44,55.56,78000.0,39.9718,40.0511,39.9646,40.0511,78000.0
2013-01-10 13:00:00,55.56,55.6,55.5,55.58,48500.0,40.0511,40.0799,40.0078,40.0655,48500.0
2013-01-10 13:10:00,55.57,55.57,55.46,55.5,31400.0,40.0583,40.0583,39.979,40.0078,31400.0
2013-01-10 13:20:00,55.5,55.53,55.41,55.43,40000.0,40.0078,40.0294,39.9429,39.9573,40000.0
2013-01-10 13:30:00,55.43,55.51,55.42,55.44,36300.0,39.9573,40.015,39.9501,39.9646,36300.0
2013-01-10 13:40:00,55.45,55.48,55.42,55.44,36700.0,39.9718,39.9934,39.9501,39.9646,36700.0
2013-01-10 13:50:00,55.44,55.58,55.44,55.54,46700.0,39.9646,40.0655,39.9646,40.0366,46700.0
2013-01-10 14:00:00,55.54,55.64,55.52,55.6,73900.0,40.0366,40.1087,40.0222,40.0799,73900.0
2013-01-10 14:10:00,55.61,55.64,55.56,55.61,67600.0,40.0871,40.1087,40.0511,40.0871,67600.0
2013-01-10 14:20:00,55.61,55.63,55.57,55.63,59700.0,40.0871,40.1015,40.0583,40.1015,59700.0
2013-01-10 14:30:00,55.64,55.69,55.61,55.65,23000.0,40.1087,40.1448,40.0871,40.1159,23000.0
2013-01-10 14:40:00,55.63,55.78,55.62,55.78,54100.0,40.1015,40.2097,40.0943,40.2097,54100.0
2013-01-10 14:50:00,55.77,55.88,55.77,55.85,96900.0,40.2024,40.2817,40.2024,40.2601,96900.0
2013-01-10 15:00:00,55.84,55.84,55.74,55.77,54300.0,40.2529,40.2529,40.1808,40.2024,54300.0
2013-01-10 15:10:00,55.77,55.77,55.68,55.73,49500.0,40.2024,40.2024,40.1376,40.1736,49500.0
2013-01-10 15:20:00,55.72,55.92,55.72,55.9,132300.0,40.1664,40.3106,40.1664,40.2962,132300.0
2013-01-10 15:30:00,55.9,55.93,55.84,55.85,70900.0,40.2962,40.3178,40.2529,40.2601,70900.0
2013-01-10 15:40:00,55.84,56.0,55.84,55.99,159700.0,40.2529,40.3682,40.2529,40.361,159700.0
2013-01-10 15:50:00,56.0,56.0,55.88,55.93,348300.0,40.3682,40.3682,40.2817,40.3178,348300.0
2013-01-11 09:30:00,55.4,55.46,55.23,55.26,282300.0,39.9357,39.979,39.8132,39.8348,282300.0
2013-01-11 09:40:00,55.28,55.42,55.23,55.41,132300.0,39.8492,39.9501,39.8132,39.9429,132300.0
2013-01-11 09:50:00,55.39,55.5,55.37,55.44,80000.0,39.9285,40.0078,39.9141,39.9646,80000.0
2013-01-11 10:00:00,55.43,55.45,55.26,55.3,67700.0,39.9573,39.9718,39.8348,39.8636,67700.0
2013-01-11 10:10:00,55.29,55.33,55.12,55.13,71000.0,39.8564,39.8853,39.7339,39.7411,71000.0
2013-01-11 10:20:00,55.13,55.15,55.08,55.14,81000.0,39.7411,39.7555,39.705,39.7483,81000.0
2013-01-11 10:30:00,55.14,55.4,55.13,55.4,34800.0,39.7483,39.9357,39.7411,39.9357,34800.0
2013-01-11 10:40:00,55.4,55.46,55.35,55.41,87800.0,39.9357,39.979,39.8997,39.9429,87800.0
2013-01-11 10:50:00,55.41,55.57,55.37,55.54,46000.0,39.9429,40.0583,39.9141,40.0366,46000.0
2013-01-11 11:00:00,55.55,55.62,55.51,55.55,54400.0,40.0439,40.0943,40.015,40.0439,54400.0
2013-01-11 11:10:00,55.58,55.67,55.56,55.6,43800.0,40.0655,40.1304,40.0511,40.0799,43800.0
2013-01-11 11:20:00,55.6,55.61,55.42,55.45,37700.0,40.0799,40.0871,39.9501,39.9718,37700.0
2013-01-11 11:30:00,55.46,55.49,55.43,55.48,23900.0,39.979,40.0006,39.9573,39.9934,23900.0
2013-01-11 11:40:00,55.48,55.5,55.44,55.47,31900.0,39.9934,40.0078,39.9646,39.9862,31900.0
2013-01-11 11:50:00,55.49,55.71,55.49,55.66,86700.0,40.0006,40.1592,40.0006,40.1231,86700.0
2013-01-11 12:00:00,55.66,55.83,55.64,55.79,54600.0,40.1231,40.2457,40.1087,40.2169,54600.0
2013-01-11 12:10:00,55.78,55.8,55.7,55.72,40900.0,40.2097,40.2241,40.152,40.1664,40900.0
2013-01-11 12:20:00,55.71,55.73,55.67,55.7,36300.0,40.1592,40.1736,40.1304,40.152,36300.0
2013-01-11 12:30:00,55.7,55.73,55.62,55.72,26400.0,40.152,40.1736,40.0943,40.1664,26400.0
2013-01-11 12:40:00,55.74,55.75,55.64,55.65,37500.0,40.1808,40.188,40.1087,40.1159,37500.0
2013-01-11 12:50:00,55.65,55.67,55.62,55.67,38600.0,40.1159,40.1304,40.0943,40.1304,38600.0
2013-01-11 13:00:00,55.66,55.67,55.6,55.63,39100.0,40.1231,40.1304,40.0799,40.1015,39100.0
2013-01-11 13:10:00,55.63,55.68,55.59,55.65,25600.0,40.1015,40.1376,40.0727,40.1159,25600.0
2013-01-11 13:20:00,55.64,55.74,55.63,55.7,23000.0,40.1087,40.1808,40.1015,40.152,23000.0
2013-01-11 13:30:00,55.71,55.78,55.7,55.73,57100.0,40.1592,40.2097,40.152,40.1736,57100.0
2013-01-11 13:40:00,55.73,55.73,55.55,55.6,72300.0,40.1736,40.1736,40.0439,40.0799,72300.0
2013-01-11 13:50:00,55.6,55.65,55.6,55.62,49900.0,40.0799,40.1159,40.0799,40.0943,49900.0
2013-01-11 14:00:00,55.63,55.74,55.62,55.74,45600.0,40.1015,40.1808,40.0943,40.1808,45600.0
2013-01-11 14:10:00,55.73,55.88,55.73,55.86,52600.0,40.1736,40.2817,40.1736,40.2673,52600.0
2013-01-11 14:20:00,55.87,55.92,55.82,55.91,88500.0,40.2745,40.3106,40.2385,40.3034,88500.0
2013-01-11 14:30:00,55.91,55.91,55.82,55.85,55900.0,40.3034,40.3034,40.2385,40.2601,55900.0
2013-01-11 14:40:00,55.86,55.87,55.82,55.83,39000.0,40.2673,40.2745,40.2385,40.2457,39000.0
2013-01-11 14:50:00,55.83,55.88,55.82,55.88,47900.0,40.2457,40.2817,40.2385,40.2817,47900.0
2013-01-11 15:00:00,55.88,55.91,55.8,55.91,79100.0,40.2817,40.3034,40.2241,40.3034,79100.0
2013-01-11 15:10:00,55.91,55.95,55.87,55.87,53600.0,40.3034,40.3322,40.2745,40.2745,53600.0
2013-01-11 15:20:00,55.87,55.91,55.81,55.82,48800.0,40.2745,40.3034,40.2313,40.2385,48800.0
2013-01-11 15:30:00,55.82,55.87,55.78,55.79,67500.0,40.2385,40.2745,40.2097,40.2169,67500.0
2013-01-11 15:40:00,55.79,55.79,55.74,55.77,99400.0,40.2169,40.2169,40.1808,40.2024,99400.0
2013-01-11 15:50:00,55.78,55.81,55.71,55.76,186300.0,40.2097,40.2313,40.1592,40.1952,186300.0
2013-01-14 09:30:00,55.82,55.98,55.69,55.84,76400.0,40.2385,40.3538,40.1448,40.2529,76400.0
2013-01-14 09:40:00,55.84,55.89,55.77,55.8,52300.0,40.2529,40.2889,40.2024,40.2241,52300.0
2013-01-14 09:50:00,55.8,55.81,55.57,55.59,59400.0,40.2241,40.2313,40.0583,40.0727,59400.0
2013-01-14 10:00:00,55.59,55.66,55.54,55.62,44700.0,40.0727,40.1231,40.0366,40.0943,44700.0
2013-01-14 10:10:00,55.6,55.66,55.57,55.57,41100.0,40.0799,40.1231,40.0583,40.0583,41100.0
2013-01-14 10:20:00,55.57,55.57,55.42,55.42,36800.0,40.0583,40.0583,39.9501,39.9501,36800.0
2013-01-14 10:30:00,55.43,55.54,55.42,55.49,24900.0,39.9573,40.0366,39.9501,40.0006,24900.0
2013-01-14 10:40:00,55.5,55.56,55.48,55.53,32200.0,40.0078,40.0511,39.9934,40.0294,32200.0
2013-01-14 10:50:00,55.52,55.56,55.49,55.53,28900.0,40.0222,40.0511,40.0006,40.0294,28900.0
2013-01-14 11:00:00,55.55,55.57,55.49,55.54,27100.0,40.0439,40.0583,40.0006,40.0366,27100.0
2013-01-14 11:10:00,55.54,55.55,55.48,55.48,10700.0,40.0366,40.0439,39.9934,39.9934,10700.0
2013-01-14 11:20:00,55.48,55.49,55.44,55.44,20800.0,39.9934,40.0006,39.9646,39.9646,20800.0
2013-01-14 11:30:00,55.44,55.48,55.36,55.36,40400.0,39.9646,39.9934,39.9069,39.9069,40400.0
2013-01-14 11:40:00,55.37,55.44,55.35,55.43,55300.0,39.9141,39.9646,39.8997,39.9573,55300.0
2013-01-14 11:50:00,55.43,55.45,55.38,55.38,48200.0,39.9573,39.9718,39.9213,39.9213,48200.0
2013-01-14 12:00:00,55.39,55.42,55.37,55.41,54600.0,39.9285,39.9501,39.9141,39.9429,54600.0
2013-01-14 12:10:00,55.4,55.43,55.34,55.35,41900.0,39.9357,39.9573,39.8925,39.8997,41900.0
2013-01-14 12:20:00,55.35,55.36,55.31,55.32,32100.0,39.8997,39.9069,39.8708,39.8781,32100.0
2013-01-14 12:30:00,55.32,55.34,55.24,55.25,32800.0,39.8781,39.8925,39.8204,39.8276,32800.0
2013-01-14 12:40:00,55.26,55.3,55.2,55.3,43100.0,39.8348,39.8636,39.7916,39.8636,43100.0
2013-01-14 12:50:00,55.3,55.33,55.26,55.27,25700.0,39.8636,39.8853,39.8348,39.842,25700.0
2013-01-14 13:00:00,55.27,55.29,55.16,55.2,53200.0,39.842,39.8564,39.7627,39.7916,53200.0
2013-01-14 13:10:00,55.2,55.26,55.18,55.26,28600.0,39.7916,39.8348,39.7771,39.8348,28600.0
2013-01-14 13:20:00,55.25,55.26,55.22,55.24,27700.0,39.8276,39.8348,39.806,39.8204,27700.0
2013-01-14 13:30:00,55.25,55.26,55.2,55.21,62200.0,39.8276,39.8348,39.7916,39.7988,62200.0
2013-01-14 13:40:00,55.22,55.31,55.22,55.23,56800.0,39.806,39.8708,39.806,39.8132,56800.0
2013-01-14 13:50:00,55.23,55.29,55.17,55.21,53000.0,39.8132,39.8564,39.7699,39.7988,53000.0
2013-01-14 14:00:00,55.22,55.28,55.18,55.27,24500.0,39.806,39.8492,39.7771,39.842,24500.0
2013-01-14 14:10:00,55.26,55.3,55.23,55.27,22400.0,39.8348,39.8636,39.8132,39.842,22400.0
2013-01-14 14:20:00,55.28,55.3,55.25,55.29,24900.0,39.8492,39.8636,39.8276,39.8564,24900.0
2013-01-14 14:30:00,55.29,55.31,55.23,55.24,52500.0,39.8564,39.8708,39.8132,39.8204,52500.0
2013-01-14 14:40:00,55.24,55.24,55.18,55.21,50800.0,39.8204,39.8204,39.7771,39.7988,50800.0
2013-01-14 14:50:00,55.21,55.21,55.16,55.18,57800.0,39.7988,39.7988,39.7627,39.7771,57800.0
2013-01-14 15:00:00,55.19,55.33,55.19,55.31,81900.0,39.7843,39.8853,39.7843,39.8708,81900.0
2013-01-14 15:10:00,55.32,55.33,55.29,55.32,53600.0,39.8781,39.8853,39.8564,39.8781,53600.0
2013-01-14 15:20:00,55.31,55.36,55.21,55.22,67100.0,39.8708,39.9069,39.7988,39.806,67100.0
2013-01-14 15:30:00,55.23,55.25,55.19,55.25,99200.0,39.8132,39.8276,39.7843,39.8276,99200.0
2013-01-14 15:40:00,55.25,55.3,55.25,55.28,69700.0,39.8276,39.8636,39.8276,39.8492,69700.0
2013-01-14 15:50:00,55.29,55.35,55.24,55.33,192100.0,39.8564,39.8997,39.8204,39.8853,192100.0
2013-01-15 09:30:00,55.2,55.49,55.2,55.45,81900.0,39.7916,40.0006,39.7916,39.9718,81900.0
2013-01-15 09:40:00,55.44,55.5,55.37,55.38,54000.0,39.9646,40.0078,39.9141,39.9213,54000.0
2013-01-15 09:50:00,55.37,55.56,55.35,55.55,37100.0,39.9141,40.0511,39.8997,40.0439,37100.0
2013-01-15 10:00:00,55.55,55.58,55.45,55.48,27400.0,40.0439,40.0655,39.9718,39.9934,27400.0
2013-01-15 10:10:00,55.49,55.51,55.48,55.49,41700.0,40.0006,40.015,39.9934,40.0006,41700.0
2013-01-15 10:20:00,55.5,55.54,55.47,55.48,32500.0,40.0078,40.0366,39.9862,39.9934,32500.0
2013-01-15 10:30:00,55.47,55.56,55.47,55.5,25000.0,39.9862,40.0511,39.9862,40.0078,25000.0
2013-01-15 10:40:00,55.5,55.52,55.46,55.46,21300.0,40.0078,40.0222,39.979,39.979,21300.0
2013-01-15 10:50:00,55.47,55.51,55.46,55.48,48300.0,39.9862,40.015,39.979,39.9934,48300.0
2013-01-15 11:00:00,55.48,55.5,55.46,55.47,23500.0,39.9934,40.0078,39.979,39.9862,23500.0
2013-01-15 11:10:00,55.47,55.47,55.39,55.42,43500.0,39.9862,39.9862,39.9285,39.9501,43500.0
2013-01-15 11:20:00,55.42,55.42,55.38,55.39,20800.0,39.9501,39.9501,39.9213,39.9285,20800.0
2013-01-15 11:30:00,55.39,55.41,55.38,55.41,18600.0,39.9285,39.9429,39.9213,39.9429,18600.0
2013-01-15 11:40:00,55.41,55.45,55.39,55.44,27400.0,39.9429,39.9718,39.9285,39.9646,27400.0
2013-01-15 11:50:00,55.43,55.55,55.43,55.55,65900.0,39.9573,40.0439,39.9573,40.0439,65900.0
2013-01-15 12:00:00,55.55,55.6,55.53,55.6,43400.0,40.0439,40.0799,40.0294,40.0799,43400.0
2013-01-15 12:10:00,55.6,55.71,55.6,55.7,61800.0,40.0799,40.1592,40.0799,40.152,61800.0
2013-01-15 12:20:00,55.7,55.73,55.69,55.71,57000.0,40.152,40.1736,40.1448,40.1592,57000.0
2013-01-15 12:30:00,55.71,55.77,55.71,55.73,30000.0,40.1592,40.2024,40.1592,40.1736,30000.0
2013-01-15 12:40:00,55.72,55.75,55.67,55.67,37200.0,40.1664,40.188,40.1304,40.1304,37200.0
2013-01-15 12:50:00,55.68,55.74,55.67,55.68,61900.0,40.1376,40.1808,40.1304,40.1376,61900.0
2013-01-15 13:00:00,55.68,55.69,55.53,55.61,82200.0,40.1376,40.1448,40.0294,40.0871,82200.0
2013-01-15 13:10:00,55.62,55.7,55.61,55.68,59600.0,40.0943,40.152,40.0871,40.1376,59600.0
2013-01-15 13:20:00,55.68,55.75,55.64,55.67,106900.0,40.1376,40.188,40.1087,40.1304,106900.0
2013-01-15 13:30:00,55.68,55.76,55.66,55.75,53600.0,40.1376,40.1952,40.1231,40.188,53600.0
2013-01-15 13:40:00,55.75,55.78,55.74,55.75,114800.0,40.188,40.2097,40.1808,40.188,114800.0
2013-01-15 13:50:00,55.74,55.77,55.57,55.58,60400.0,40.1808,40.2024,40.0583,40.0655,60400.0
2013-01-15 14:00:00,55.59,55.62,55.57,55.58,60800.0,40.0727,40.0943,40.0583,40.0655,60800.0
2013-01-15 14:10:00,55.57,55.57,55.44,55.44,57800.0,40.0583,40.0583,39.9646,39.9646,57800.0
2013-01-15 14:20:00,55.44,55.45,55.38,55.4,48800.0,39.9646,39.9718,39.9213,39.9357,48800.0
2013-01-15 14:30:00,55.4,55.44,55.39,55.43,26100.0,39.9357,39.9646,39.9285,39.9573,26100.0
2013-01-15 14:40:00,55.44,55.46,55.42,55.46,44700.0,39.9646,39.979,39.9501,39.979,44700.0
2013-01-15 14:50:00,55.46,55.55,55.45,55.55,29700.0,39.979,40.0439,39.9718,40.0439,29700.0
2013-01-15 15:00:00,55.55,55.58,55.52,55.53,47700.0,40.0439,40.0655,40.0222,40.0294,47700.0
2013-01-15 15:10:00,55.54,55.64,55.53,55.62,35200.0,40.0366,40.1087,40.0294,40.0943,35200.0
2013-01-15 15:20:00,55.62,55.67,55.59,55.66,50900.0,40.0943,40.1304,40.0727,40.1231,50900.0
2013-01-15 15:30:00,55.67,55.78,55.66,55.7,104100.0,40.1304,40.2097,40.1231,40.152,104100.0
2013-01-15 15:40:00,55.69,55.73,55.62,55.63,62500.0,40.1448,40.1736,40.0943,40.1015,62500.0
2013-01-15 15:50:00,55.64,55.64,55.57,55.6,98800.0,40.1087,40.1087,40.0583,40.0799,98800.0
2013-01-16 09:30:00,55.54,55.54,55.08,55.21,116900.0,40.0366,40.0366,39.705,39.7988,116900.0
2013-01-16 09:40:00,55.21,55.41,55.19,55.41,54300.0,39.7988,39.9429,39.7843,39.9429,54300.0
2013-01-16 09:50:00,55.42,55.46,55.37,55.41,74500.0,39.9501,39.979,39.9141,39.9429,74500.0
2013-01-16 10:00:00,55.4,55.43,55.34,55.42,59400.0,39.9357,39.9573,39.8925,39.9501,59400.0
2013-01-16 10:10:00,55.43,55.43,55.19,55.25,95300.0,39.9573,39.9573,39.7843,39.8276,95300.0
2013-01-16 10:20:00,55.26,55.28,55.2,55.27,27800.0,39.8348,39.8492,39.7916,39.842,27800.0
2013-01-16 10:30:00,55.27,55.33,55.23,55.24,46200.0,39.842,39.8853,39.8132,39.8204,46200.0
2013-01-16 10:40:00,55.24,55.24,55.0,55.01,73100.0,39.8204,39.8204,39.6474,39.6546,73100.0
2013-01-16 10:50:00,55.01,55.08,55.0,55.0,133400.0,39.6546,39.705,39.6474,39.6474,133400.0
2013-01-16 11:00:00,55.01,55.04,55.0,55.02,71200.0,39.6546,39.6762,39.6474,39.6618,71200.0
2013-01-16 11:10:00,55.03,55.14,55.03,55.09,55700.0,39.669,39.7483,39.669,39.7123,55700.0
2013-01-16 11:20:00,55.1,55.21,55.1,55.16,29000.0,39.7195,39.7988,39.7195,39.7627,29000.0
2013-01-16 11:30:00,55.17,55.25,55.15,55.19,51600.0,39.7699,39.8276,39.7555,39.7843,51600.0
2013-01-16 11:40:00,55.19,55.3,55.19,55.3,46800.0,39.7843,39.8636,39.7843,39.8636,46800.0
2013-01-16 11:50:00,55.3,55.38,55.3,55.32,43400.0,39.8636,39.9213,39.8636,39.8781,43400.0
2013-01-16 12:00:00,55.33,55.33,55.25,55.28,33900.0,39.8853,39.8853,39.8276,39.8492,33900.0
2013-01-16 12:10:00,55.29,55.29,55.23,55.24,45600.0,39.8564,39.8564,39.8132,39.8204,45600.0
2013-01-16 12:20:00,55.23,55.27,55.21,55.27,26400.0,39.8132,39.842,39.7988,39.842,26400.0
2013-01-16 12:30:00,55.27,55.29,55.25,55.26,37100.0,39.842,39.8564,39.8276,39.8348,37100.0
2013-01-16 12:40:00,55.26,55.26,55.12,55.14,44600.0,39.8348,39.8348,39.7339,39.7483,44600.0
2013-01-16 12:50:00,55.15,55.16,55.13,55.14,37400.0,39.7555,39.7627,39.7411,39.7483,37400.0
2013-01-16 13:00:00,55.14,55.2,55.11,55.19,21600.0,39.7483,39.7916,39.7267,39.7843,21600.0
2013-01-16 13:10:00,55.2,55.21,55.17,55.2,25400.0,39.7916,39.7988,39.7699,39.7916,25400.0
2013-01-16 13:20:00,55.19,55.26,55.18,55.26,36800.0,39.7843,39.8348,39.7771,39.8348,36800.0
2013-01-16 13:30:00,55.26,55.29,55.24,55.28,19800.0,39.8348,39.8564,39.8204,39.8492,19800.0
2013-01-16 13:40:00,55.28,55.34,55.28,55.32,48600.0,39.8492,39.8925,39.8492,39.8781,48600.0
2013-01-16 13:50:00,55.32,55.33,55.16,55.17,84500.0,39.8781,39.8853,39.7627,39.7699,84500.0
2013-01-16 14:00:00,55.16,55.2,55.14,55.15,50100.0,39.7627,39.7916,39.7483,39.7555,50100.0
2013-01-16 14:10:00,55.15,55.15,55.11,55.11,48700.0,39.7555,39.7555,39.7267,39.7267,48700.0
2013-01-16 14:20:00,55.12,55.15,55.09,55.11,42800.0,39.7339,39.7555,39.7123,39.7267,42800.0
2013-01-16 14:30:00,55.11,55.11,55.06,55.06,44200.0,39.7267,39.7267,39.6906,39.6906,44200.0
2013-01-16 14:40:00,55.06,55.07,55.03,55.05,74300.0,39.6906,39.6978,39.669,39.6834,74300.0
2013-01-16 14:50:00,55.05,55.09,55.04,55.07,66600.0,39.6834,39.7123,39.6762,39.6978,66600.0
2013-01-16 15:00:00,55.07,55.09,55.05,55.07,60600.0,39.6978,39.7123,39.6834,39.6978,60600.0
2013-01-16 15:10:00,55.07,55.09,55.04,55.09,83600.0,39.6978,39.7123,39.6762,39.7123,83600.0
2013-01-16 15:20:00,55.09,55.13,55.09,55.09,71100.0,39.7123,39.7411,39.7123,39.7123,71100.0
2013-01-16 15:30:00,55.1,55.1,55.03,55.08,59200.0,39.7195,39.7195,39.669,39.705,59200.0
2013-01-16 15:40:00,55.08,55.1,55.06,55.08,103500.0,39.705,39.7195,39.6906,39.705,103500.0
2013-01-16 15:50:00,55.08,55.14,55.07,55.1,251300.0,39.705,39.7483,39.6978,39.7195,251300.0
2013-01-17 09:30:00,55.48,55.77,55.33,55.4,104800.0,39.9934,40.2024,39.8853,39.9357,104800.0
2013-01-17 09:40:00,55.41,55.44,55.34,55.38,47700.0,39.9429,39.9646,39.8925,39.9213,47700.0
2013-01-17 09:50:00,55.38,55.54,55.34,55.54,84000.0,39.9213,40.0366,39.8925,40.0366,84000.0
2013-01-17 10:00:00,55.53,55.54,55.34,55.48,111600.0,40.0294,40.0366,39.8925,39.9934,111600.0
2013-01-17 10:10:00,55.46,55.56,55.45,55.5,48600.0,39.979,40.0511,39.9718,40.0078,48600.0
2013-01-17 10:20:00,55.49,55.56,55.48,55.5,61700.0,40.0006,40.0511,39.9934,40.0078,61700.0
2013-01-17 10:30:00,55.5,55.51,55.47,55.5,35400.0,40.0078,40.015,39.9862,40.0078,35400.0
2013-01-17 10:40:00,55.49,55.51,55.4,55.49,105200.0,40.0006,40.015,39.9357,40.0006,105200.0
2013-01-17 10:50:00,55.48,55.51,55.41,55.45,50400.0,39.9934,40.015,39.9429,39.9718,50400.0
2013-01-17 11:00:00,55.45,55.45,55.31,55.32,53800.0,39.9718,39.9718,39.8708,39.8781,53800.0
2013-01-17 11:10:00,55.31,55.52,55.28,55.52,44000.0,39.8708,40.0222,39.8492,40.0222,44000.0
2013-01-17 11:20:00,55.52,55.62,55.52,55.62,28400.0,40.0222,40.0943,40.0222,40.0943,28400.0
2013-01-17 11:30:00,55.62,55.7,55.57,55.7,32300.0,40.0943,40.152,40.0583,40.152,32300.0
2013-01-17 11:40:00,55.7,55.82,55.7,55.82,35400.0,40.152,40.2385,40.152,40.2385,35400.0
2013-01-17 11:50:00,55.82,55.87,55.74,55.82,169800.0,40.2385,40.2745,40.1808,40.2385,169800.0
2013-01-17 12:00:00,55.83,55.87,55.73,55.75,73800.0,40.2457,40.2745,40.1736,40.188,73800.0
2013-01-17 12:10:00,55.75,55.77,55.71,55.72,64100.0,40.188,40.2024,40.1592,40.1664,64100.0
2013-01-17 12:20:00,55.71,55.76,55.7,55.73,42200.0,40.1592,40.1952,40.152,40.1736,42200.0
2013-01-17 12:30:00,55.75,55.86,55.71,55.85,87400.0,40.188,40.2673,40.1592,40.2601,87400.0
2013-01-17 12:40:00,55.85,55.98,55.85,55.98,91500.0,40.2601,40.3538,40.2601,40.3538,91500.0
2013-01-17 12:50:00,55.98,56.07,55.98,56.06,79600.0,40.3538,40.4187,40.3538,40.4115,79600.0
2013-01-17 13:00:00,56.07,56.1,56.03,56.07,84900.0,40.4187,40.4403,40.3899,40.4187,84900.0
2013-01-17 13:10:00,56.07,56.13,56.05,56.09,38200.0,40.4187,40.462,40.4043,40.4331,38200.0
2013-01-17 13:20:00,56.07,56.09,55.99,56.02,36100.0,40.4187,40.4331,40.361,40.3827,36100.0
2013-01-17 13:30:00,56.03,56.11,56.02,56.11,53500.0,40.3899,40.4475,40.3827,40.4475,53500.0
2013-01-17 13:40:00,56.12,56.24,56.12,56.23,56400.0,40.4547,40.5412,40.4547,40.534,56400.0
2013-01-17 13:50:00,56.22,56.39,56.2,56.39,84800.0,40.5268,40.6494,40.5124,40.6494,84800.0
2013-01-17 14:00:00,56.38,56.42,56.32,56.41,117700.0,40.6422,40.671,40.5989,40.6638,117700.0
2013-01-17 14:10:00,56.42,56.47,56.38,56.45,91000.0,40.671,40.707,40.6422,40.6926,91000.0
2013-01-17 14:20:00,56.46,56.51,56.38,56.39,87400.0,40.6998,40.7359,40.6422,40.6494,87400.0
2013-01-17 14:30:00,56.39,56.46,56.34,56.44,60000.0,40.6494,40.6998,40.6133,40.6854,60000.0
2013-01-17 14:40:00,56.45,56.47,56.41,56.43,63600.0,40.6926,40.707,40.6638,40.6782,63600.0
2013-01-17 14:50:00,56.43,56.43,56.29,56.33,156100.0,40.6782,40.6782,40.5773,40.6061,156100.0
2013-01-17 15:00:00,56.34,56.45,56.31,56.44,108400.0,40.6133,40.6926,40.5917,40.6854,108400.0
2013-01-17 15:10:00,56.44,56.48,56.41,56.44,58800.0,40.6854,40.7143,40.6638,40.6854,58800.0
2013-01-17 15:20:00,56.44,56.47,56.37,56.47,78000.0,40.6854,40.707,40.635,40.707,78000.0
2013-01-17 15:30:00,56.46,56.51,56.39,56.41,105200.0,40.6998,40.7359,40.6494,40.6638,105200.0
2013-01-17 15:40:00,56.4,56.47,56.39,56.46,123600.0,40.6566,40.707,40.6494,40.6998,123600.0
2013-01-17 15:50:00,56.46,56.52,56.41,56.41,453500.0,40.6998,40.7431,40.6638,40.6638,453500.0
2013-01-18 09:30:00,56.56,57.03,56.32,56.38,591700.0,40.7719,41.1107,40.5989,40.6422,591700.0
2013-01-18 09:40:00,56.36,56.51,56.27,56.4,76400.0,40.6278,40.7359,40.5629,40.6566,76400.0
2013-01-18 09:50:00,56.4,56.49,56.19,56.23,127000.0,40.6566,40.7215,40.5052,40.534,127000.0
2013-01-18 10:00:00,56.22,56.26,56.16,56.25,55900.0,40.5268,40.5557,40.4836,40.5485,55900.0
2013-01-18 10:10:00,56.26,56.5,56.24,56.47,32000.0,40.5557,40.7287,40.5412,40.707,32000.0
2013-01-18 10:20:00,56.45,56.45,56.14,56.14,25400.0,40.6926,40.6926,40.4692,40.4692,25400.0
2013-01-18 10:30:00,56.13,56.15,56.0,56.02,44900.0,40.462,40.4764,40.3682,40.3827,44900.0
2013-01-18 10:40:00,56.04,56.08,56.01,56.05,25700.0,40.3971,40.4259,40.3754,40.4043,25700.0
2013-01-18 10:50:00,56.07,56.09,56.01,56.08,16100.0,40.4187,40.4331,40.3754,40.4259,16100.0
2013-01-18 11:00:00,56.07,56.07,56.0,56.03,82400.0,40.4187,40.4187,40.3682,40.3899,82400.0
2013-01-18 11:10:00,56.02,56.03,55.89,55.92,75100.0,40.3827,40.3899,40.2889,40.3106,75100.0
2013-01-18 11:20:00,55.91,56.01,55.91,55.99,46700.0,40.3034,40.3754,40.3034,40.361,46700.0
2013-01-18 11:30:00,55.99,56.04,55.98,55.99,25600.0,40.361,40.3971,40.3538,40.361,25600.0
2013-01-18 11:40:00,55.99,56.0,55.82,55.82,52700.0,40.361,40.3682,40.2385,40.2385,52700.0
2013-01-18 11:50:00,55.82,55.87,55.75,55.86,61500.0,40.2385,40.2745,40.188,40.2673,61500.0
2013-01-18 12:00:00,55.86,55.94,55.86,55.89,28000.0,40.2673,40.325,40.2673,40.2889,28000.0
2013-01-18 12:10:00,55.89,55.93,55.87,55.93,24400.0,40.2889,40.3178,40.2745,40.3178,24400.0
2013-01-18 12:20:00,55.93,55.95,55.89,55.94,45500.0,40.3178,40.3322,40.2889,40.325,45500.0
2013-01-18 12:30:00,55.95,56.12,55.94,56.12,30900.0,40.3322,40.4547,40.325,40.4547,30900.0
2013-01-18 12:40:00,56.12,56.13,56.01,56.01,46200.0,40.4547,40.462,40.3754,40.3754,46200.0
2013-01-18 12:50:00,56.01,56.12,55.97,56.08,26200.0,40.3754,40.4547,40.3466,40.4259,26200.0
2013-01-18 13:00:00,56.09,56.18,56.08,56.18,24800.0,40.4331,40.498,40.4259,40.498,24800.0
2013-01-18 13:10:00,56.17,56.27,56.16,56.24,62400.0,40.4908,40.5629,40.4836,40.5412,62400.0
2013-01-18 13:20:00,56.24,56.35,56.23,56.32,61600.0,40.5412,40.6205,40.534,40.5989,61600.0
2013-01-18 13:30:00,56.32,56.39,56.32,56.36,63800.0,40.5989,40.6494,40.5989,40.6278,63800.0
2013-01-18 13:40:00,56.36,56.39,56.32,56.38,59300.0,40.6278,40.6494,40.5989,40.6422,59300.0
2013-01-18 13:50:00,56.36,56.39,56.34,56.38,25800.0,40.6278,40.6494,40.6133,40.6422,25800.0
2013-01-18 14:00:00,56.37,56.41,56.35,56.39,48700.0,40.635,40.6638,40.6205,40.6494,48700.0
2013-01-18 14:10:00,56.38,56.51,56.38,56.41,113000.0,40.6422,40.7359,40.6422,40.6638,113000.0
2013-01-18 14:20:00,56.42,56.45,56.39,56.45,26300.0,40.671,40.6926,40.6494,40.6926,26300.0
2013-01-18 14:30:00,56.44,56.45,56.43,56.45,36000.0,40.6854,40.6926,40.6782,40.6926,36000.0
2013-01-18 14:40:00,56.45,56.51,56.39,56.45,139700.0,40.6926,40.7359,40.6494,40.6926,139700.0
2013-01-18 14:50:00,56.46,56.54,56.42,56.52,54500.0,40.6998,40.7575,40.671,40.7431,54500.0
2013-01-18 15:00:00,56.53,56.53,56.43,56.49,78900.0,40.7503,40.7503,40.6782,40.7215,78900.0
2013-01-18 15:10:00,56.48,56.64,56.48,56.64,66700.0,40.7143,40.8296,40.7143,40.8296,66700.0
2013-01-18 15:20:00,56.63,56.69,56.59,56.61,82700.0,40.8224,40.8656,40.7935,40.808,82700.0
2013-01-18 15:30:00,56.6,56.7,56.59,56.69,247300.0,40.8008,40.8728,40.7935,40.8656,247300.0
2013-01-18 15:40:00,56.69,56.72,56.64,56.69,134500.0,40.8656,40.8873,40.8296,40.8656,134500.0
2013-01-18 15:50:00,56.69,56.7,56.62,56.66,247500.0,40.8656,40.8728,40.8152,40.844,247500.0
2013-01-22 09:30:00,56.75,56.85,56.19,56.22,140900.0,40.9089,40.981,40.5052,40.5268,140900.0
2013-01-22 09:40:00,56.25,56.25,55.97,56.08,92300.0,40.5485,40.5485,40.3466,40.4259,92300.0
2013-01-22 09:50:00,56.09,56.41,56.09,56.27,134800.0,40.4331,40.6638,40.4331,40.5629,134800.0
2013-01-22 10:00:00,56.27,56.46,56.26,56.46,83900.0,40.5629,40.6998,40.5557,40.6998,83900.0
2013-01-22 10:10:00,56.47,56.47,56.38,56.42,69200.0,40.707,40.707,40.6422,40.671,69200.0
2013-01-22 10:20:00,56.42,56.43,56.26,56.28,122000.0,40.671,40.6782,40.5557,40.5701,122000.0
2013-01-22 10:30:00,56.28,56.35,56.17,56.28,57100.0,40.5701,40.6205,40.4908,40.5701,57100.0
2013-01-22 10:40:00,56.28,56.28,56.18,56.21,95800.0,40.5701,40.5701,40.498,40.5196,95800.0
2013-01-22 10:50:00,56.2,56.25,56.18,56.25,83800.0,40.5124,40.5485,40.498,40.5485,83800.0
2013-01-22 11:00:00,56.24,56.35,56.23,56.29,46600.0,40.5412,40.6205,40.534,40.5773,46600.0
2013-01-22 11:10:00,56.31,56.38,56.27,56.37,49800.0,40.5917,40.6422,40.5629,40.635,49800.0
2013-01-22 11:20:00,56.38,56.45,56.33,56.33,22000.0,40.6422,40.6926,40.6061,40.6061,22000.0
2013-01-22 11:30:00,56.33,56.33,56.25,56.26,18100.0,40.6061,40.6061,40.5485,40.5557,18100.0
2013-01-22 11:40:00,56.25,56.38,56.25,56.37,43800.0,40.5485,40.6422,40.5485,40.635,43800.0
2013-01-22 11:50:00,56.36,56.4,56.33,56.4,24500.0,40.6278,40.6566,40.6061,40.6566,24500.0
2013-01-22 12:00:00,56.39,56.43,56.29,56.3,45300.0,40.6494,40.6782,40.5773,40.5845,45300.0
2013-01-22 12:10:00,56.3,56.37,56.27,56.36,41800.0,40.5845,40.635,40.5629,40.6278,41800.0
2013-01-22 12:20:00,56.37,56.42,56.35,56.36,31600.0,40.635,40.671,40.6205,40.6278,31600.0
2013-01-22 12:30:00,56.36,56.44,56.35,56.42,31200.0,40.6278,40.6854,40.6205,40.671,31200.0
2013-01-22 12:40:00,56.42,56.51,56.41,56.51,43300.0,40.671,40.7359,40.6638,40.7359,43300.0
2013-01-22 12:50:00,56.5,56.54,56.49,56.52,36200.0,40.7287,40.7575,40.7215,40.7431,36200.0
2013-01-22 13:00:00,56.52,56.54,56.49,56.53,23900.0,40.7431,40.7575,40.7215,40.7503,23900.0
2013-01-22 13:10:00,56.51,56.56,56.49,56.55,19500.0,40.7359,40.7719,40.7215,40.7647,19500.0
2013-01-22 13:20:00,56.54,56.55,56.48,56.52,22000.0,40.7575,40.7647,40.7143,40.7431,22000.0
2013-01-22 13:30:00,56.53,56.6,56.53,56.59,60500.0,40.7503,40.8008,40.7503,40.7935,60500.0
2013-01-22 13:40:00,56.59,56.68,56.58,56.66,41500.0,40.7935,40.8584,40.7863,40.844,41500.0
2013-01-22 13:50:00,56.66,56.71,56.66,56.71,80900.0,40.844,40.8801,40.844,40.8801,80900.0
2013-01-22 14:00:00,56.7,56.74,56.69,56.73,52700.0,40.8728,40.9017,40.8656,40.8945,52700.0
2013-01-22 14:10:00,56.73,56.86,56.73,56.86,79600.0,40.8945,40.9882,40.8945,40.9882,79600.0
2013-01-22 14:20:00,56.86,56.87,56.79,56.79,68000.0,40.9882,40.9954,40.9377,40.9377,68000.0
2013-01-22 14:30:00,56.8,56.82,56.78,56.79,57100.0,40.9449,40.9593,40.9305,40.9377,57100.0
2013-01-22 14:40:00,56.78,56.8,56.78,56.8,42400.0,40.9305,40.9449,40.9305,40.9449,42400.0
2013-01-22 14:50:00,56.8,56.82,56.79,56.82,73000.0,40.9449,40.9593,40.9377,40.9593,73000.0
2013-01-22 15:00:00,56.81,56.87,56.81,56.87,93500.0,40.9521,40.9954,40.9521,40.9954,93500.0
2013-01-22 15:10:00,56.86,56.86,56.8,56.8,77500.0,40.9882,40.9882,40.9449,40.9449,77500.0
2013-01-22 15:20:00,56.8,56.82,56.77,56.78,87900.0,40.9449,40.9593,40.9233,40.9305,87900.0
2013-01-22 15:30:00,56.78,56.83,56.77,56.83,92100.0,40.9305,40.9666,40.9233,40.9666,92100.0
2013-01-22 15:40:00,56.82,56.86,56.81,56.82,211300.0,40.9593,40.9882,40.9521,40.9593,211300.0
2013-01-22 15:50:00,56.83,56.99,56.82,56.98,299200.0,40.9666,41.0819,40.9593,41.0747,299200.0
2013-01-23 09:30:00,56.76,56.84,56.5,56.51,173900.0,40.9161,40.9738,40.7287,40.7359,173900.0
2013-01-23 09:40:00,56.51,56.79,56.38,56.79,90800.0,40.7359,40.9377,40.6422,40.9377,90800.0
2013-01-23 09:50:00,56.78,56.79,56.69,56.78,77100.0,40.9305,40.9377,40.8656,40.9305,77100.0
2013-01-23 10:00:00,56.8,56.8,56.67,56.71,67200.0,40.9449,40.9449,40.8512,40.8801,67200.0
2013-01-23 10:10:00,56.71,56.73,56.65,56.67,59300.0,40.8801,40.8945,40.8368,40.8512,59300.0
2013-01-23 10:20:00,56.66,56.68,56.62,56.65,67300.0,40.844,40.8584,40.8152,40.8368,67300.0
2013-01-23 10:30:00,56.65,56.69,56.47,56.53,109700.0,40.8368,40.8656,40.707,40.7503,109700.0
2013-01-23 10:40:00,56.53,56.56,56.49,56.55,49600.0,40.7503,40.7719,40.7215,40.7647,49600.0
2013-01-23 10:50:00,56.55,56.56,56.52,56.54,17000.0,40.7647,40.7719,40.7431,40.7575,17000.0
2013-01-23 11:00:00,56.55,56.59,56.5,56.52,38100.0,40.7647,40.7935,40.7287,40.7431,38100.0
2013-01-23 11:10:00,56.53,56.59,56.52,56.58,26500.0,40.7503,40.7935,40.7431,40.7863,26500.0
2013-01-23 11:20:00,56.57,56.61,56.52,56.53,39500.0,40.7791,40.808,40.7431,40.7503,39500.0
2013-01-23 11:30:00,56.52,56.6,56.51,56.54,27200.0,40.7431,40.8008,40.7359,40.7575,27200.0
2013-01-23 11:40:00,56.55,56.63,56.54,56.59,39900.0,40.7647,40.8224,40.7575,40.7935,39900.0
2013-01-23 11:50:00,56.59,56.64,56.56,56.58,39100.0,40.7935,40.8296,40.7719,40.7863,39100.0
2013-01-23 12:00:00,56.58,56.62,56.55,56.59,40800.0,40.7863,40.8152,40.7647,40.7935,40800.0
2013-01-23 12:10:00,56.6,56.65,56.58,56.59,37500.0,40.8008,40.8368,40.7863,40.7935,37500.0
2013-01-23 12:20:00,56.61,56.64,56.59,56.61,34800.0,40.808,40.8296,40.7935,40.808,34800.0
2013-01-23 12:30:00,56.6,56.61,56.51,56.52,32800.0,40.8008,40.808,40.7359,40.7431,32800.0
2013-01-23 12:40:00,56.51,56.6,56.5,56.58,49000.0,40.7359,40.8008,40.7287,40.7863,49000.0
2013-01-23 12:50:00,56.58,56.59,56.52,56.53,43700.0,40.7863,40.7935,40.7431,40.7503,43700.0
2013-01-23 13:00:00,56.54,56.58,56.53,56.53,12600.0,40.7575,40.7863,40.7503,40.7503,12600.0
2013-01-23 13:10:00,56.54,56.56,56.52,56.53,30600.0,40.7575,40.7719,40.7431,40.7503,30600.0
2013-01-23 13:20:00,56.53,56.57,56.53,56.55,29900.0,40.7503,40.7791,40.7503,40.7647,29900.0
2013-01-23 13:30:00,56.55,56.58,56.54,56.55,36300.0,40.7647,40.7863,40.7575,40.7647,36300.0
2013-01-23 13:40:00,56.55,56.56,56.52,56.53,33200.0,40.7647,40.7719,40.7431,40.7503,33200.0
2013-01-23 13:50:00,56.53,56.53,56.51,56.53,71400.0,40.7503,40.7503,40.7359,40.7503,71400.0
2013-01-23 14:00:00,56.53,56.59,56.52,56.53,82000.0,40.7503,40.7935,40.7431,40.7503,82000.0
2013-01-23 14:10:00,56.54,56.55,56.51,56.53,44300.0,40.7575,40.7647,40.7359,40.7503,44300.0
2013-01-23 14:20:00,56.54,56.56,56.51,56.53,27300.0,40.7575,40.7719,40.7359,40.7503,27300.0
2013-01-23 14:30:00,56.53,56.53,56.5,56.52,37500.0,40.7503,40.7503,40.7287,40.7431,37500.0
2013-01-23 14:40:00,56.53,56.63,56.52,56.63,34700.0,40.7503,40.8224,40.7431,40.8224,34700.0
2013-01-23 14:50:00,56.62,56.63,56.57,56.57,38200.0,40.8152,40.8224,40.7791,40.7791,38200.0
2013-01-23 15:00:00,56.58,56.59,56.54,56.55,38400.0,40.7863,40.7935,40.7575,40.7647,38400.0
2013-01-23 15:10:00,56.56,56.56,56.52,56.53,70300.0,40.7719,40.7719,40.7431,40.7503,70300.0
2013-01-23 15:20:00,56.52,56.53,56.52,56.53,57700.0,40.7431,40.7503,40.7431,40.7503,57700.0
2013-01-23 15:30:00,56.53,56.6,56.52,56.6,91500.0,40.7503,40.8008,40.7431,40.8008,91500.0
2013-01-23 15:40:00,56.6,56.65,56.57,56.64,156300.0,40.8008,40.8368,40.7791,40.8296,156300.0
2013-01-23 15:50:00,56.65,56.65,56.55,56.56,166200.0,40.8368,40.8368,40.7647,40.7719,166200.0
2013-01-24 09:30:00,56.5,56.82,56.28,56.68,177200.0,40.7287,40.9593,40.5701,40.8584,177200.0
2013-01-24 09:40:00,56.68,56.92,56.66,56.9,45700.0,40.8584,41.0314,40.844,41.017,45700.0
2013-01-24 09:50:00,56.91,56.91,56.78,56.88,69000.0,41.0242,41.0242,40.9305,41.0026,69000.0
2013-01-24 10:00:00,56.87,56.91,56.82,56.82,111000.0,40.9954,41.0242,40.9593,40.9593,111000.0
2013-01-24 10:10:00,56.83,56.85,56.75,56.79,122100.0,40.9666,40.981,40.9089,40.9377,122100.0
2013-01-24 10:20:00,56.8,56.82,56.75,56.79,66800.0,40.9449,40.9593,40.9089,40.9377,66800.0
2013-01-24 10:30:00,56.8,56.84,56.77,56.84,50800.0,40.9449,40.9738,40.9233,40.9738,50800.0
2013-01-24 10:40:00,56.82,56.9,56.82,56.84,79500.0,40.9593,41.017,40.9593,40.9738,79500.0
2013-01-24 10:50:00,56.84,56.9,56.83,56.88,51900.0,40.9738,41.017,40.9666,41.0026,51900.0
2013-01-24 11:00:00,56.88,56.97,56.87,56.92,110800.0,41.0026,41.0675,40.9954,41.0314,110800.0
2013-01-24 11:10:00,56.93,56.99,56.92,56.95,100800.0,41.0386,41.0819,41.0314,41.0531,100800.0
2013-01-24 11:20:00,56.94,57.13,56.88,57.08,309700.0,41.0458,41.1828,41.0026,41.1468,309700.0
2013-01-24 11:30:00,57.08,57.16,57.06,57.14,40200.0,41.1468,41.2044,41.1324,41.19,40200.0
2013-01-24 11:40:00,57.13,57.19,57.12,57.16,35800.0,41.1828,41.2261,41.1756,41.2044,35800.0
2013-01-24 11:50:00,57.17,57.35,57.16,57.32,86800.0,41.2116,41.3414,41.2044,41.3198,86800.0
2013-01-24 12:00:00,57.31,57.35,57.25,57.33,72600.0,41.3126,41.3414,41.2693,41.327,72600.0
2013-01-24 12:10:00,57.34,57.45,57.22,57.27,73000.0,41.3342,41.4135,41.2477,41.2837,73000.0
2013-01-24 12:20:00,57.28,57.31,57.2,57.31,62100.0,41.2909,41.3126,41.2333,41.3126,62100.0
2013-01-24 12:30:00,57.31,57.47,57.28,57.44,147700.0,41.3126,41.4279,41.2909,41.4063,147700.0
2013-01-24 12:40:00,57.44,57.48,57.38,57.39,57200.0,41.4063,41.4351,41.363,41.3702,57200.0
2013-01-24 12:50:00,57.39,57.39,57.3,57.36,45900.0,41.3702,41.3702,41.3054,41.3486,45900.0
2013-01-24 13:00:00,57.36,57.43,57.32,57.37,84300.0,41.3486,41.3991,41.3198,41.3558,84300.0
2013-01-24 13:10:00,57.37,57.37,57.28,57.3,234200.0,41.3558,41.3558,41.2909,41.3054,234200.0
2013-01-24 13:20:00,57.29,57.35,57.25,57.27,49300.0,41.2982,41.3414,41.2693,41.2837,49300.0
2013-01-24 13:30:00,57.26,57.26,57.16,57.17,31500.0,41.2765,41.2765,41.2044,41.2116,31500.0
2013-01-24 13:40:00,57.17,57.21,57.1,57.13,100700.0,41.2116,41.2405,41.1612,41.1828,100700.0
2013-01-24 13:50:00,57.14,57.24,57.11,57.23,60800.0,41.19,41.2621,41.1684,41.2549,60800.0
2013-01-24 14:00:00,57.22,57.24,57.16,57.23,62700.0,41.2477,41.2621,41.2044,41.2549,62700.0
2013-01-24 14:10:00,57.23,57.24,57.18,57.2,59900.0,41.2549,41.2621,41.2189,41.2333,59900.0
2013-01-24 14:20:00,57.21,57.21,57.15,57.17,66300.0,41.2405,41.2405,41.1972,41.2116,66300.0
2013-01-24 14:30:00,57.16,57.19,57.11,57.18,180200.0,41.2044,41.2261,41.1684,41.2189,180200.0
2013-01-24 14:40:00,57.19,57.25,57.15,57.18,111800.0,41.2261,41.2693,41.1972,41.2189,111800.0
2013-01-24 14:50:00,57.19,57.23,57.17,57.2,43900.0,41.2261,41.2549,41.2116,41.2333,43900.0
2013-01-24 15:00:00,57.18,57.23,57.17,57.22,76700.0,41.2189,41.2549,41.2116,41.2477,76700.0
2013-01-24 15:10:00,57.21,57.34,57.15,57.34,129100.0,41.2405,41.3342,41.1972,41.3342,129100.0
2013-01-24 15:20:00,57.34,57.34,57.28,57.3,84400.0,41.3342,41.3342,41.2909,41.3054,84400.0
2013-01-24 15:30:00,57.29,57.42,57.29,57.39,76600.0,41.2982,41.3919,41.2982,41.3702,76600.0
2013-01-24 15:40:00,57.39,57.47,57.33,57.37,207500.0,41.3702,41.4279,41.327,41.3558,207500.0
2013-01-24 15:50:00,57.36,57.37,57.24,57.31,137900.0,41.3486,41.3558,41.2621,41.3126,137900.0
2013-01-25 09:30:00,57.4,57.4,57.05,57.15,121900.0,41.3774,41.3774,41.1251,41.1972,121900.0
2013-01-25 09:40:00,57.14,57.3,57.14,57.29,81900.0,41.19,41.3054,41.19,41.2982,81900.0
2013-01-25 09:50:00,57.29,57.37,57.27,57.37,69300.0,41.2982,41.3558,41.2837,41.3558,69300.0
2013-01-25 10:00:00,57.37,57.54,57.27,57.48,102100.0,41.3558,41.4784,41.2837,41.4351,102100.0
2013-01-25 10:10:00,57.48,57.62,57.48,57.51,100500.0,41.4351,41.536,41.4351,41.4567,100500.0
2013-01-25 10:20:00,57.51,57.52,57.29,57.29,64300.0,41.4567,41.4639,41.2982,41.2982,64300.0
2013-01-25 10:30:00,57.29,57.4,57.27,57.36,81500.0,41.2982,41.3774,41.2837,41.3486,81500.0
2013-01-25 10:40:00,57.36,57.42,57.34,57.4,90000.0,41.3486,41.3919,41.3342,41.3774,90000.0
2013-01-25 10:50:00,57.4,57.46,57.38,57.41,74800.0,41.3774,41.4207,41.363,41.3847,74800.0
2013-01-25 11:00:00,57.4,57.52,57.39,57.46,66000.0,41.3774,41.4639,41.3702,41.4207,66000.0
2013-01-25 11:10:00,57.45,57.64,57.43,57.51,76500.0,41.4135,41.5505,41.3991,41.4567,76500.0
2013-01-25 11:20:00,57.51,57.56,57.5,57.5,61400.0,41.4567,41.4928,41.4495,41.4495,61400.0
2013-01-25 11:30:00,57.5,57.56,57.47,57.49,36500.0,41.4495,41.4928,41.4279,41.4423,36500.0
2013-01-25 11:40:00,57.48,57.51,57.38,57.41,52900.0,41.4351,41.4567,41.363,41.3847,52900.0
2013-01-25 11:50:00,57.4,57.4,57.14,57.18,74600.0,41.3774,41.3774,41.19,41.2189,74600.0
2013-01-25 12:00:00,57.19,57.49,57.18,57.48,38000.0,41.2261,41.4423,41.2189,41.4351,38000.0
2013-01-25 12:10:00,57.46,57.47,57.38,57.46,51900.0,41.4207,41.4279,41.363,41.4207,51900.0
2013-01-25 12:20:00,57.46,57.46,57.38,57.43,17500.0,41.4207,41.4207,41.363,41.3991,17500.0
2013-01-25 12:30:00,57.44,57.51,57.42,57.48,38300.0,41.4063,41.4567,41.3919,41.4351,38300.0
2013-01-25 12:40:00,57.48,57.56,57.41,57.55,98400.0,41.4351,41.4928,41.3847,41.4856,98400.0
2013-01-25 12:50:00,57.54,57.57,57.49,57.52,30000.0,41.4784,41.5,41.4423,41.4639,30000.0
2013-01-25 13:00:00,57.51,57.55,57.5,57.55,88700.0,41.4567,41.4856,41.4495,41.4856,88700.0
2013-01-25 13:10:00,57.55,57.59,57.52,57.54,78700.0,41.4856,41.5144,41.4639,41.4784,78700.0
2013-01-25 13:20:00,57.54,57.55,57.5,57.5,50400.0,41.4784,41.4856,41.4495,41.4495,50400.0
2013-01-25 13:30:00,57.5,57.51,57.45,57.48,55500.0,41.4495,41.4567,41.4135,41.4351,55500.0
2013-01-25 13:40:00,57.48,57.5,57.4,57.4,38300.0,41.4351,41.4495,41.3774,41.3774,38300.0
2013-01-25 13:50:00,57.4,57.41,57.27,57.28,61500.0,41.3774,41.3847,41.2837,41.2909,61500.0
2013-01-25 14:00:00,57.28,57.45,57.28,57.44,81900.0,41.2909,41.4135,41.2909,41.4063,81900.0
2013-01-25 14:10:00,57.44,57.48,57.41,57.43,37500.0,41.4063,41.4351,41.3847,41.3991,37500.0
2013-01-25 14:20:00,57.43,57.45,57.41,57.45,60900.0,41.3991,41.4135,41.3847,41.4135,60900.0
2013-01-25 14:30:00,57.45,57.61,57.44,57.56,59900.0,41.4135,41.5288,41.4063,41.4928,59900.0
2013-01-25 14:40:00,57.57,57.73,57.56,57.67,123400.0,41.5,41.6153,41.4928,41.5721,123400.0
2013-01-25 14:50:00,57.66,57.66,57.44,57.47,37100.0,41.5649,41.5649,41.4063,41.4279,37100.0
2013-01-25 15:00:00,57.48,57.52,57.39,57.41,37800.0,41.4351,41.4639,41.3702,41.3847,37800.0
2013-01-25 15:10:00,57.4,57.48,57.4,57.47,39500.0,41.3774,41.4351,41.3774,41.4279,39500.0
2013-01-25 15:20:00,57.47,57.53,57.47,57.52,50100.0,41.4279,41.4712,41.4279,41.4639,50100.0
2013-01-25 15:30:00,57.51,57.52,57.45,57.46,31000.0,41.4567,41.4639,41.4135,41.4207,31000.0
2013-01-25 15:40:00,57.45,57.45,57.3,57.33,94700.0,41.4135,41.4135,41.3054,41.327,94700.0
2013-01-25 15:50:00,57.33,57.52,57.33,57.52,197000.0,41.327,41.4639,41.327,41.4639,197000.0
2013-01-28 09:30:00,57.68,57.86,57.52,57.59,116800.0,41.5793,41.709,41.4639,41.5144,116800.0
2013-01-28 09:40:00,57.57,57.62,57.44,57.47,46600.0,41.5,41.536,41.4063,41.4279,46600.0
2013-01-28 09:50:00,57.46,57.49,57.38,57.45,56600.0,41.4207,41.4423,41.363,41.4135,56600.0
2013-01-28 10:00:00,57.45,57.45,57.26,57.27,98500.0,41.4135,41.4135,41.2765,41.2837,98500.0
2013-01-28 10:10:00,57.26,57.28,57.13,57.23,38400.0,41.2765,41.2909,41.1828,41.2549,38400.0
2013-01-28 10:20:00,57.23,57.32,57.18,57.2,60900.0,41.2549,41.3198,41.2189,41.2333,60900.0
2013-01-28 10:30:00,57.2,57.24,57.11,57.13,39100.0,41.2333,41.2621,41.1684,41.1828,39100.0
2013-01-28 10:40:00,57.12,57.31,57.06,57.3,76600.0,41.1756,41.3126,41.1324,41.3054,76600.0
2013-01-28 10:50:00,57.29,57.31,57.18,57.22,26500.0,41.2982,41.3126,41.2189,41.2477,26500.0
2013-01-28 11:00:00,57.22,57.27,57.19,57.24,27100.0,41.2477,41.2837,41.2261,41.2621,27100.0
2013-01-28 11:10:00,57.25,57.37,57.24,57.37,40400.0,41.2693,41.3558,41.2621,41.3558,40400.0
2013-01-28 11:20:00,57.38,57.6,57.37,57.58,57700.0,41.363,41.5216,41.3558,41.5072,57700.0
2013-01-28 11:30:00,57.58,57.65,57.57,57.6,67400.0,41.5072,41.5577,41.5,41.5216,67400.0
2013-01-28 11:40:00,57.6,57.75,57.55,57.67,75200.0,41.5216,41.6297,41.4856,41.5721,75200.0
2013-01-28 11:50:00,57.66,57.7,57.6,57.62,32600.0,41.5649,41.5937,41.5216,41.536,32600.0
2013-01-28 12:00:00,57.62,57.64,57.57,57.63,22000.0,41.536,41.5505,41.5,41.5432,22000.0
2013-01-28 12:10:00,57.63,57.63,57.52,57.53,18200.0,41.5432,41.5432,41.4639,41.4712,18200.0
2013-01-28 12:20:00,57.53,57.53,57.43,57.47,35500.0,41.4712,41.4712,41.3991,41.4279,35500.0
2013-01-28 12:30:00,57.46,57.54,57.46,57.49,18900.0,41.4207,41.4784,41.4207,41.4423,18900.0
2013-01-28 12:40:00,57.5,57.52,57.49,57.51,19500.0,41.4495,41.4639,41.4423,41.4567,19500.0
2013-01-28 12:50:00,57.52,57.53,57.48,57.49,25000.0,41.4639,41.4712,41.4351,41.4423,25000.0
2013-01-28 13:00:00,57.49,57.5,57.42,57.44,20800.0,41.4423,41.4495,41.3919,41.4063,20800.0
2013-01-28 13:10:00,57.42,57.43,57.39,57.41,26300.0,41.3919,41.3991,41.3702,41.3847,26300.0
2013-01-28 13:20:00,57.42,57.48,57.39,57.46,27900.0,41.3919,41.4351,41.3702,41.4207,27900.0
2013-01-28 13:30:00,57.46,57.53,57.46,57.5,24500.0,41.4207,41.4712,41.4207,41.4495,24500.0
2013-01-28 13:40:00,57.5,57.5,57.44,57.44,19900.0,41.4495,41.4495,41.4063,41.4063,19900.0
2013-01-28 13:50:00,57.44,57.44,57.36,57.36,28100.0,41.4063,41.4063,41.3486,41.3486,28100.0
2013-01-28 14:00:00,57.36,57.38,57.33,57.38,19200.0,41.3486,41.363,41.327,41.363,19200.0
2013-01-28 14:10:00,57.38,57.41,57.33,57.39,33200.0,41.363,41.3847,41.327,41.3702,33200.0
2013-01-28 14:20:00,57.41,57.5,57.4,57.48,19500.0,41.3847,41.4495,41.3774,41.4351,19500.0
2013-01-28 14:30:00,57.5,57.5,57.42,57.46,43100.0,41.4495,41.4495,41.3919,41.4207,43100.0
2013-01-28 14:40:00,57.45,57.52,57.44,57.48,37700.0,41.4135,41.4639,41.4063,41.4351,37700.0
2013-01-28 14:50:00,57.48,57.5,57.44,57.44,40000.0,41.4351,41.4495,41.4063,41.4063,40000.0
2013-01-28 15:00:00,57.45,57.49,57.39,57.44,33900.0,41.4135,41.4423,41.3702,41.4063,33900.0
2013-01-28 15:10:00,57.42,57.43,57.38,57.38,19700.0,41.3919,41.3991,41.363,41.363,19700.0
2013-01-28 15:20:00,57.38,57.38,57.25,57.31,51300.0,41.363,41.363,41.2693,41.3126,51300.0
2013-01-28 15:30:00,57.3,57.33,57.27,57.29,33600.0,41.3054,41.327,41.2837,41.2982,33600.0
2013-01-28 15:40:00,57.28,57.32,57.24,57.3,74900.0,41.2909,41.3198,41.2621,41.3054,74900.0
2013-01-28 15:50:00,57.3,57.32,57.23,57.27,231100.0,41.3054,41.3198,41.2549,41.2837,231100.0
2013-01-29 09:30:00,57.21,57.23,57.02,57.2,46000.0,41.2405,41.2549,41.1035,41.2333,46000.0
2013-01-29 09:40:00,57.19,57.25,56.97,57.15,49000.0,41.2261,41.2693,41.0675,41.1972,49000.0
2013-01-29 09:50:00,57.16,57.19,57.07,57.07,43400.0,41.2044,41.2261,41.1396,41.1396,43400.0
2013-01-29 10:00:00,57.08,57.08,56.82,56.87,61800.0,41.1468,41.1468,40.9593,40.9954,61800.0
2013-01-29 10:10:00,56.87,56.99,56.87,56.99,42300.0,40.9954,41.0819,40.9954,41.0819,42300.0
2013-01-29 10:20:00,56.99,57.09,56.99,57.05,65200.0,41.0819,41.154,41.0819,41.1251,65200.0
2013-01-29 10:30:00,57.03,57.04,56.89,56.9,33200.0,41.1107,41.1179,41.0098,41.017,33200.0
2013-01-29 10:40:00,56.89,57.05,56.89,56.95,48000.0,41.0098,41.1251,41.0098,41.0531,48000.0
2013-01-29 10:50:00,56.95,57.02,56.93,56.96,46900.0,41.0531,41.1035,41.0386,41.0603,46900.0
2013-01-29 11:00:00,56.96,57.12,56.95,57.12,39400.0,41.0603,41.1756,41.0531,41.1756,39400.0
2013-01-29 11:10:00,57.12,57.12,57.05,57.09,31100.0,41.1756,41.1756,41.1251,41.154,31100.0
2013-01-29 11:20:00,57.1,57.24,57.1,57.23,44700.0,41.1612,41.2621,41.1612,41.2549,44700.0
2013-01-29 11:30:00,57.23,57.27,57.2,57.26,33600.0,41.2549,41.2837,41.2333,41.2765,33600.0
2013-01-29 11:40:00,57.25,57.32,57.25,57.27,31700.0,41.2693,41.3198,41.2693,41.2837,31700.0
2013-01-29 11:50:00,57.28,57.37,57.27,57.34,63000.0,41.2909,41.3558,41.2837,41.3342,63000.0
2013-01-29 12:00:00,57.33,57.39,57.28,57.39,30400.0,41.327,41.3702,41.2909,41.3702,30400.0
2013-01-29 12:10:00,57.4,57.47,57.34,57.46,47400.0,41.3774,41.4279,41.3342,41.4207,47400.0
2013-01-29 12:20:00,57.45,57.46,57.39,57.44,32200.0,41.4135,41.4207,41.3702,41.4063,32200.0
2013-01-29 12:30:00,57.44,57.45,57.4,57.45,34500.0,41.4063,41.4135,41.3774,41.4135,34500.0
2013-01-29 12:40:00,57.45,57.52,57.44,57.46,32800.0,41.4135,41.4639,41.4063,41.4207,32800.0
2013-01-29 12:50:00,57.47,57.52,57.46,57.51,18900.0,41.4279,41.4639,41.4207,41.4567,18900.0
2013-01-29 13:00:00,57.51,57.54,57.48,57.5,30000.0,41.4567,41.4784,41.4351,41.4495,30000.0
2013-01-29 13:10:00,57.5,57.54,57.48,57.54,20200.0,41.4495,41.4784,41.4351,41.4784,20200.0
2013-01-29 13:20:00,57.54,57.57,57.5,57.55,34000.0,41.4784,41.5,41.4495,41.4856,34000.0
2013-01-29 13:30:00,57.54,57.61,57.53,57.6,26900.0,41.4784,41.5288,41.4712,41.5216,26900.0
2013-01-29 13:40:00,57.61,57.61,57.5,57.5,22900.0,41.5288,41.5288,41.4495,41.4495,22900.0
2013-01-29 13:50:00,57.51,57.53,57.5,57.52,17600.0,41.4567,41.4712,41.4495,41.4639,17600.0
2013-01-29 14:00:00,57.53,57.57,57.52,57.55,36100.0,41.4712,41.5,41.4639,41.4856,36100.0
2013-01-29 14:10:00,57.55,57.56,57.51,57.51,22200.0,41.4856,41.4928,41.4567,41.4567,22200.0
2013-01-29 14:20:00,57.51,57.54,57.5,57.52,18600.0,41.4567,41.4784,41.4495,41.4639,18600.0
2013-01-29 14:30:00,57.51,57.56,57.49,57.56,26100.0,41.4567,41.4928,41.4423,41.4928,26100.0
2013-01-29 14:40:00,57.55,57.58,57.51,57.52,30600.0,41.4856,41.5072,41.4567,41.4639,30600.0
2013-01-29 14:50:00,57.52,57.53,57.49,57.51,39200.0,41.4639,41.4712,41.4423,41.4567,39200.0
2013-01-29 15:00:00,57.51,57.56,57.45,57.51,47200.0,41.4567,41.4928,41.4135,41.4567,47200.0
2013-01-29 15:10:00,57.52,57.58,57.52,57.53,29900.0,41.4639,41.5072,41.4639,41.4712,29900.0
2013-01-29 15:20:00,57.54,57.6,57.52,57.58,37900.0,41.4784,41.5216,41.4639,41.5072,37900.0
2013-01-29 15:30:00,57.58,57.6,57.54,57.55,42400.0,41.5072,41.5216,41.4784,41.4856,42400.0
2013-01-29 15:40:00,57.56,57.56,57.5,57.51,53800.0,41.4928,41.4928,41.4495,41.4567,53800.0
2013-01-29 15:50:00,57.51,57.58,57.48,57.54,118000.0,41.4567,41.5072,41.4351,41.4784,118000.0
2013-01-30 09:30:00,57.43,57.53,57.17,57.51,44100.0,41.3991,41.4712,41.2116,41.4567,44100.0
2013-01-30 09:40:00,57.51,57.65,57.45,57.61,40100.0,41.4567,41.5577,41.4135,41.5288,40100.0
2013-01-30 09:50:00,57.61,57.66,57.51,57.51,52200.0,41.5288,41.5649,41.4567,41.4567,52200.0
2013-01-30 10:00:00,57.51,57.52,57.31,57.38,40600.0,41.4567,41.4639,41.3126,41.363,40600.0
2013-01-30 10:10:00,57.38,57.43,57.3,57.3,49500.0,41.363,41.3991,41.3054,41.3054,49500.0
2013-01-30 10:20:00,57.3,57.32,57.25,57.32,31200.0,41.3054,41.3198,41.2693,41.3198,31200.0
2013-01-30 10:30:00,57.32,57.33,57.2,57.23,36100.0,41.3198,41.327,41.2333,41.2549,36100.0
2013-01-30 10:40:00,57.22,57.28,57.18,57.27,31900.0,41.2477,41.2909,41.2189,41.2837,31900.0
2013-01-30 10:50:00,57.27,57.33,57.25,57.31,21600.0,41.2837,41.327,41.2693,41.3126,21600.0
2013-01-30 11:00:00,57.32,57.48,57.3,57.46,37700.0,41.3198,41.4351,41.3054,41.4207,37700.0
2013-01-30 11:10:00,57.47,57.48,57.44,57.48,29400.0,41.4279,41.4351,41.4063,41.4351,29400.0
2013-01-30 11:20:00,57.47,57.61,57.47,57.59,91300.0,41.4279,41.5288,41.4279,41.5144,91300.0
2013-01-30 11:30:00,57.58,57.62,57.52,57.59,30300.0,41.5072,41.536,41.4639,41.5144,30300.0
2013-01-30 11:40:00,57.6,57.61,57.52,57.52,21300.0,41.5216,41.5288,41.4639,41.4639,21300.0
2013-01-30 11:50:00,57.53,57.56,57.5,57.5,20100.0,41.4712,41.4928,41.4495,41.4495,20100.0
2013-01-30 12:00:00,57.5,57.54,57.42,57.42,38800.0,41.4495,41.4784,41.3919,41.3919,38800.0
2013-01-30 12:10:00,57.42,57.45,57.38,57.38,15900.0,41.3919,41.4135,41.363,41.363,15900.0
2013-01-30 12:20:00,57.37,57.4,57.33,57.35,26600.0,41.3558,41.3774,41.327,41.3414,26600.0
2013-01-30 12:30:00,57.34,57.37,57.31,57.34,17500.0,41.3342,41.3558,41.3126,41.3342,17500.0
2013-01-30 12:40:00,57.35,57.44,57.33,57.43,35700.0,41.3414,41.4063,41.327,41.3991,35700.0
2013-01-30 12:50:00,57.45,57.55,57.43,57.51,24700.0,41.4135,41.4856,41.3991,41.4567,24700.0
2013-01-30 13:00:00,57.52,57.55,57.51,57.53,19500.0,41.4639,41.4856,41.4567,41.4712,19500.0
2013-01-30 13:10:00,57.53,57.56,57.41,57.41,28900.0,41.4712,41.4928,41.3847,41.3847,28900.0
2013-01-30 13:20:00,57.41,57.47,57.41,57.44,24000.0,41.3847,41.4279,41.3847,41.4063,24000.0
2013-01-30 13:30:00,57.44,57.45,57.41,57.43,26700.0,41.4063,41.4135,41.3847,41.3991,26700.0
2013-01-30 13:40:00,57.43,57.45,57.34,57.35,29900.0,41.3991,41.4135,41.3342,41.3414,29900.0
2013-01-30 13:50:00,57.35,57.39,57.33,57.35,35700.0,41.3414,41.3702,41.327,41.3414,35700.0
2013-01-30 14:00:00,57.36,57.41,57.36,57.37,26600.0,41.3486,41.3847,41.3486,41.3558,26600.0
2013-01-30 14:10:00,57.37,57.4,57.29,57.31,20700.0,41.3558,41.3774,41.2982,41.3126,20700.0
2013-01-30 14:20:00,57.33,57.35,57.26,57.32,38400.0,41.327,41.3414,41.2765,41.3198,38400.0
2013-01-30 14:30:00,57.32,57.33,57.23,57.25,34400.0,41.3198,41.327,41.2549,41.2693,34400.0
2013-01-30 14:40:00,57.26,57.28,57.07,57.1,67500.0,41.2765,41.2909,41.1396,41.1612,67500.0
2013-01-30 14:50:00,57.11,57.17,57.02,57.09,135800.0,41.1684,41.2116,41.1035,41.154,135800.0
2013-01-30 15:00:00,57.09,57.17,57.09,57.13,45300.0,41.154,41.2116,41.154,41.1828,45300.0
2013-01-30 15:10:00,57.13,57.13,56.94,56.96,69800.0,41.1828,41.1828,41.0458,41.0603,69800.0
2013-01-30 15:20:00,56.95,56.99,56.9,56.92,56500.0,41.0531,41.0819,41.017,41.0314,56500.0
2013-01-30 15:30:00,56.93,56.94,56.87,56.91,61100.0,41.0386,41.0458,40.9954,41.0242,61100.0
2013-01-30 15:40:00,56.91,56.99,56.87,56.94,84700.0,41.0242,41.0819,40.9954,41.0458,84700.0
2013-01-30 15:50:00,56.94,56.98,56.87,56.94,140600.0,41.0458,41.0747,40.9954,41.0458,140600.0
2013-01-31 09:30:00,56.7,56.9,56.47,56.51,96800.0,40.8728,41.017,40.707,40.7359,96800.0
2013-01-31 09:40:00,56.52,56.73,56.47,56.54,103200.0,40.7431,40.8945,40.707,40.7575,103200.0
2013-01-31 09:50:00,56.54,56.77,56.54,56.75,110500.0,40.7575,40.9233,40.7575,40.9089,110500.0
2013-01-31 10:00:00,56.74,56.82,56.7,56.82,72100.0,40.9017,40.9593,40.8728,40.9593,72100.0
2013-01-31 10:10:00,56.82,56.91,56.77,56.81,47000.0,40.9593,41.0242,40.9233,40.9521,47000.0
2013-01-31 10:20:00,56.8,56.85,56.72,56.79,116700.0,40.9449,40.981,40.8873,40.9377,116700.0
2013-01-31 10:30:00,56.79,56.91,56.7,56.81,88100.0,40.9377,41.0242,40.8728,40.9521,88100.0
2013-01-31 10:40:00,56.81,56.88,56.73,56.79,69900.0,40.9521,41.0026,40.8945,40.9377,69900.0
2013-01-31 10:50:00,56.8,56.82,56.7,56.71,34800.0,40.9449,40.9593,40.8728,40.8801,34800.0
2013-01-31 11:00:00,56.7,56.7,56.57,56.63,37500.0,40.8728,40.8728,40.7791,40.8224,37500.0
2013-01-31 11:10:00,56.62,56.68,56.6,56.65,52600.0,40.8152,40.8584,40.8008,40.8368,52600.0
2013-01-31 11:20:00,56.66,56.77,56.64,56.73,42700.0,40.844,40.9233,40.8296,40.8945,42700.0
2013-01-31 11:30:00,56.72,56.72,56.61,56.64,125300.0,40.8873,40.8873,40.808,40.8296,125300.0
2013-01-31 11:40:00,56.64,56.77,56.58,56.76,135500.0,40.8296,40.9233,40.7863,40.9161,135500.0
2013-01-31 11:50:00,56.75,56.76,56.69,56.71,23400.0,40.9089,40.9161,40.8656,40.8801,23400.0
2013-01-31 12:00:00,56.71,56.76,56.71,56.75,43900.0,40.8801,40.9161,40.8801,40.9089,43900.0
2013-01-31 12:10:00,56.75,56.8,56.73,56.79,32000.0,40.9089,40.9449,40.8945,40.9377,32000.0
2013-01-31 12:20:00,56.79,56.82,56.76,56.79,36900.0,40.9377,40.9593,40.9161,40.9377,36900.0
2013-01-31 12:30:00,56.77,56.86,56.76,56.82,18900.0,40.9233,40.9882,40.9161,40.9593,18900.0
2013-01-31 12:40:00,56.83,56.91,56.79,56.91,56900.0,40.9666,41.0242,40.9377,41.0242,56900.0
2013-01-31 12:50:00,56.91,56.91,56.84,56.87,16700.0,41.0242,41.0242,40.9738,40.9954,16700.0
2013-01-31 13:00:00,56.87,56.88,56.86,56.86,15200.0,40.9954,41.0026,40.9882,40.9882,15200.0
2013-01-31 13:10:00,56.87,56.92,56.87,56.9,24600.0,40.9954,41.0314,40.9954,41.017,24600.0
2013-01-31 13:20:00,56.91,56.91,56.88,56.89,20200.0,41.0242,41.0242,41.0026,41.0098,20200.0
2013-01-31 13:30:00,56.88,56.97,56.88,56.97,80800.0,41.0026,41.0675,41.0026,41.0675,80800.0
2013-01-31 13:40:00,56.97,57.11,56.96,57.09,159200.0,41.0675,41.1684,41.0603,41.154,159200.0
2013-01-31 13:50:00,57.09,57.11,57.01,57.01,43500.0,41.154,41.1684,41.0963,41.0963,43500.0
2013-01-31 14:00:00,57.02,57.03,56.91,56.93,37100.0,41.1035,41.1107,41.0242,41.0386,37100.0
2013-01-31 14:10:00,56.94,56.96,56.91,56.96,35900.0,41.0458,41.0603,41.0242,41.0603,35900.0
2013-01-31 14:20:00,56.96,56.96,56.93,56.94,28900.0,41.0603,41.0603,41.0386,41.0458,28900.0
2013-01-31 14:30:00,56.94,57.05,56.94,57.05,32700.0,41.0458,41.1251,41.0458,41.1251,32700.0
2013-01-31 14:40:00,57.04,57.09,57.03,57.04,51400.0,41.1179,41.154,41.1107,41.1179,51400.0
2013-01-31 14:50:00,57.05,57.11,57.02,57.02,42700.0,41.1251,41.1684,41.1035,41.1035,42700.0
2013-01-31 15:00:00,57.01,57.07,56.96,57.05,54600.0,41.0963,41.1396,41.0603,41.1251,54600.0
2013-01-31 15:10:00,57.07,57.07,56.97,57.04,37500.0,41.1396,41.1396,41.0675,41.1179,37500.0
2013-01-31 15:20:00,57.04,57.05,56.95,57.02,48800.0,41.1179,41.1251,41.0531,41.1035,48800.0
2013-01-31 15:30:00,57.01,57.05,56.97,57.0,83900.0,41.0963,41.1251,41.0675,41.0891,83900.0
2013-01-31 15:40:00,57.01,57.03,56.91,56.92,116500.0,41.0963,41.1107,41.0242,41.0314,116500.0
2013-01-31 15:50:00,56.92,57.06,56.88,56.95,231100.0,41.0314,41.1324,41.0026,41.0531,231100.0
2013-02-01 09:30:00,57.65,57.77,57.43,57.53,173500.0,41.5577,41.6442,41.3991,41.4712,173500.0
2013-02-01 09:40:00,57.54,57.66,57.51,57.57,134200.0,41.4784,41.5649,41.4567,41.5,134200.0
2013-02-01 09:50:00,57.57,57.68,57.55,57.66,102500.0,41.5,41.5793,41.4856,41.5649,102500.0
2013-02-01 10:00:00,57.67,57.99,57.63,57.93,113000.0,41.5721,41.8028,41.5432,41.7595,113000.0
2013-02-01 10:10:00,57.93,57.99,57.84,57.99,64200.0,41.7595,41.8028,41.6946,41.8028,64200.0
2013-02-01 10:20:00,57.99,58.18,57.99,58.12,204600.0,41.8028,41.9397,41.8028,41.8965,204600.0
2013-02-01 10:30:00,58.11,58.24,58.11,58.23,99300.0,41.8893,41.983,41.8893,41.9758,99300.0
2013-02-01 10:40:00,58.22,58.39,58.21,58.33,109000.0,41.9686,42.0911,41.9613,42.0478,109000.0
2013-02-01 10:50:00,58.33,58.42,58.21,58.41,68400.0,42.0478,42.1127,41.9613,42.1055,68400.0
2013-02-01 11:00:00,58.42,58.45,58.37,58.38,77300.0,42.1127,42.1344,42.0767,42.0839,77300.0
2013-02-01 11:10:00,58.39,58.48,58.39,58.44,64400.0,42.0911,42.156,42.0911,42.1271,64400.0
2013-02-01 11:20:00,58.44,58.51,58.44,58.48,91400.0,42.1271,42.1776,42.1271,42.156,91400.0
2013-02-01 11:30:00,58.46,58.59,58.36,58.59,90900.0,42.1416,42.2353,42.0695,42.2353,90900.0
2013-02-01 11:40:00,58.58,58.63,58.58,58.6,89000.0,42.2281,42.2641,42.2281,42.2425,89000.0
2013-02-01 11:50:00,58.6,58.61,58.34,58.39,175900.0,42.2425,42.2497,42.0551,42.0911,175900.0
2013-02-01 12:00:00,58.39,58.73,58.38,58.73,151800.0,42.0911,42.3362,42.0839,42.3362,151800.0
2013-02-01 12:10:00,58.73,58.79,58.59,58.59,99400.0,42.3362,42.3794,42.2353,42.2353,99400.0
2013-02-01 12:20:00,58.58,58.6,58.49,58.57,57000.0,42.2281,42.2425,42.1632,42.2209,57000.0
2013-02-01 12:30:00,58.57,58.6,58.42,58.42,85300.0,42.2209,42.2425,42.1127,42.1127,85300.0
2013-02-01 12:40:00,58.42,58.51,58.39,58.49,55500.0,42.1127,42.1776,42.0911,42.1632,55500.0
2013-02-01 12:50:00,58.49,58.5,58.44,58.46,56700.0,42.1632,42.1704,42.1271,42.1416,56700.0
2013-02-01 13:00:00,58.46,58.6,58.38,58.54,141300.0,42.1416,42.2425,42.0839,42.1992,141300.0
2013-02-01 13:10:00,58.52,58.87,58.51,58.82,257700.0,42.1848,42.4371,42.1776,42.4011,257700.0
2013-02-01 13:20:00,58.82,58.82,57.94,57.98,637900.0,42.4011,42.4011,41.7667,41.7955,637900.0
2013-02-01 13:30:00,57.95,58.13,57.5,57.76,439200.0,41.7739,41.9037,41.4495,41.637,439200.0
2013-02-01 13:40:00,57.76,57.92,57.67,57.81,255600.0,41.637,41.7523,41.5721,41.673,255600.0
2013-02-01 13:50:00,57.81,58.02,57.71,57.9,235800.0,41.673,41.8244,41.6009,41.7379,235800.0
2013-02-01 14:00:00,57.9,57.9,57.53,57.88,280700.0,41.7379,41.7379,41.4712,41.7235,280700.0
2013-02-01 14:10:00,57.87,57.97,57.86,57.97,133700.0,41.7163,41.7883,41.709,41.7883,133700.0
2013-02-01 14:20:00,57.96,57.97,57.84,57.89,125500.0,41.7811,41.7883,41.6946,41.7307,125500.0
2013-02-01 14:30:00,57.9,57.93,57.82,57.84,161400.0,41.7379,41.7595,41.6802,41.6946,161400.0
2013-02-01 14:40:00,57.86,57.94,57.67,57.69,133200.0,41.709,41.7667,41.5721,41.5865,133200.0
2013-02-01 14:50:00,57.69,57.69,57.46,57.51,182700.0,41.5865,41.5865,41.4207,41.4567,182700.0
2013-02-01 15:00:00,57.52,57.64,57.49,57.64,85000.0,41.4639,41.5505,41.4423,41.5505,85000.0
2013-02-01 15:10:00,57.63,57.71,57.55,57.55,92500.0,41.5432,41.6009,41.4856,41.4856,92500.0
2013-02-01 15:20:00,57.56,57.6,57.1,57.37,216400.0,41.4928,41.5216,41.1612,41.3558,216400.0
2013-02-01 15:30:00,57.37,57.5,57.27,57.35,194200.0,41.3558,41.4495,41.2837,41.3414,194200.0
2013-02-01 15:40:00,57.36,57.58,57.36,57.56,206500.0,41.3486,41.5072,41.3486,41.4928,206500.0
2013-02-01 15:50:00,57.57,57.62,57.37,57.52,377700.0,41.5,41.536,41.3558,41.4639,377700.0
2013-02-04 09:30:00,56.62,57.18,55.6,57.01,394900.0,40.8152,41.2189,40.0799,41.0963,394900.0
2013-02-04 09:40:00,57.05,57.14,56.5,56.79,125900.0,41.1251,41.19,40.7287,40.9377,125900.0
2013-02-04 09:50:00,56.77,56.89,56.73,56.81,95300.0,40.9233,41.0098,40.8945,40.9521,95300.0
2013-02-04 10:00:00,56.81,57.02,56.77,56.94,86500.0,40.9521,41.1035,40.9233,41.0458,86500.0
2013-02-04 10:10:00,56.92,57.04,56.77,56.94,193400.0,41.0314,41.1179,40.9233,41.0458,193400.0
2013-02-04 10:20:00,56.92,56.95,56.65,56.74,137100.0,41.0314,41.0531,40.8368,40.9017,137100.0
2013-02-04 10:30:00,56.73,56.77,56.47,56.63,155100.0,40.8945,40.9233,40.707,40.8224,155100.0
2013-02-04 10:40:00,56.61,56.81,56.61,56.7,75000.0,40.808,40.9521,40.808,40.8728,75000.0
2013-02-04 10:50:00,56.7,56.7,56.59,56.67,104400.0,40.8728,40.8728,40.7935,40.8512,104400.0
2013-02-04 11:00:00,56.67,56.69,56.45,56.56,76800.0,40.8512,40.8656,40.6926,40.7719,76800.0
2013-02-04 11:10:00,56.55,56.64,56.49,56.54,81200.0,40.7647,40.8296,40.7215,40.7575,81200.0
2013-02-04 11:20:00,56.54,56.56,56.33,56.39,142500.0,40.7575,40.7719,40.6061,40.6494,142500.0
2013-02-04 11:30:00,56.37,56.44,56.3,56.37,120000.0,40.635,40.6854,40.5845,40.635,120000.0
2013-02-04 11:40:00,56.38,56.57,56.24,56.57,115400.0,40.6422,40.7791,40.5412,40.7791,115400.0
2013-02-04 11:50:00,56.58,56.67,56.45,56.52,77600.0,40.7863,40.8512,40.6926,40.7431,77600.0
2013-02-04 12:00:00,56.51,56.51,56.3,56.4,108900.0,40.7359,40.7359,40.5845,40.6566,108900.0
2013-02-04 12:10:00,56.4,56.52,56.31,56.52,166800.0,40.6566,40.7431,40.5917,40.7431,166800.0
2013-02-04 12:20:00,56.54,56.67,56.46,56.57,92300.0,40.7575,40.8512,40.6998,40.7791,92300.0
2013-02-04 12:30:00,56.55,56.68,56.53,56.67,79500.0,40.7647,40.8584,40.7503,40.8512,79500.0
2013-02-04 12:40:00,56.67,56.81,56.67,56.79,62900.0,40.8512,40.9521,40.8512,40.9377,62900.0
2013-02-04 12:50:00,56.79,56.8,56.69,56.79,53900.0,40.9377,40.9449,40.8656,40.9377,53900.0
2013-02-04 13:00:00,56.79,56.87,56.77,56.87,69200.0,40.9377,40.9954,40.9233,40.9954,69200.0
2013-02-04 13:10:00,56.87,56.88,56.73,56.8,63400.0,40.9954,41.0026,40.8945,40.9449,63400.0
2013-02-04 13:20:00,56.8,56.93,56.8,56.9,76300.0,40.9449,41.0386,40.9449,41.017,76300.0
2013-02-04 13:30:00,56.9,56.93,56.83,56.86,52700.0,41.017,41.0386,40.9666,40.9882,52700.0
2013-02-04 13:40:00,56.86,56.9,56.77,56.85,77900.0,40.9882,41.017,40.9233,40.981,77900.0
2013-02-04 13:50:00,56.84,56.85,56.74,56.8,136500.0,40.9738,40.981,40.9017,40.9449,136500.0
2013-02-04 14:00:00,56.8,57.03,56.8,57.0,179800.0,40.9449,41.1107,40.9449,41.0891,179800.0
2013-02-04 14:10:00,57.0,57.13,56.99,57.12,54800.0,41.0891,41.1828,41.0819,41.1756,54800.0
2013-02-04 14:20:00,57.12,57.21,57.03,57.11,118800.0,41.1756,41.2405,41.1107,41.1684,118800.0
2013-02-04 14:30:00,57.12,57.3,57.11,57.2,95500.0,41.1756,41.3054,41.1684,41.2333,95500.0
2013-02-04 14:40:00,57.2,57.22,57.04,57.18,101000.0,41.2333,41.2477,41.1179,41.2189,101000.0
2013-02-04 14:50:00,57.17,57.18,56.8,56.98,152500.0,41.2116,41.2189,40.9449,41.0747,152500.0
2013-02-04 15:00:00,56.98,56.99,56.84,56.92,161300.0,41.0747,41.0819,40.9738,41.0314,161300.0
2013-02-04 15:10:00,56.92,56.99,56.87,56.91,107100.0,41.0314,41.0819,40.9954,41.0242,107100.0
2013-02-04 15:20:00,56.92,56.93,56.73,56.82,105900.0,41.0314,41.0386,40.8945,40.9593,105900.0
2013-02-04 15:30:00,56.81,56.93,56.8,56.89,129600.0,40.9521,41.0386,40.9449,41.0098,129600.0
2013-02-04 15:40:00,56.88,57.0,56.81,56.92,167900.0,41.0026,41.0891,40.9521,41.0314,167900.0
2013-02-04 15:50:00,56.9,56.92,55.7,56.59,786600.0,41.017,41.0314,40.152,40.7935,786600.0
2013-02-05 09:30:00,56.2,58.69,56.02,57.5,600100.0,40.5124,42.3074,40.3827,41.4495,600100.0
2013-02-05 09:40:00,57.55,57.93,56.79,57.55,407600.0,41.4856,41.7595,40.9377,41.4856,407600.0
2013-02-05 09:50:00,57.55,57.66,57.06,57.16,242000.0,41.4856,41.5649,41.1324,41.2044,242000.0
2013-02-05 10:00:00,57.28,57.78,57.14,57.66,257800.0,41.2909,41.6514,41.19,41.5649,257800.0
2013-02-05 10:10:00,57.66,58.0,57.54,57.54,344600.0,41.5649,41.81,41.4784,41.4784,344600.0
2013-02-05 10:20:00,57.54,58.18,57.37,58.15,323100.0,41.4784,41.9397,41.3558,41.9181,323100.0
2013-02-05 10:30:00,58.15,59.18,58.01,58.38,616300.0,41.9181,42.6606,41.8172,42.0839,616300.0
2013-02-05 10:40:00,58.41,58.6,58.01,58.3,254800.0,42.1055,42.2425,41.8172,42.0262,254800.0
2013-02-05 10:50:00,58.3,58.5,58.24,58.26,116400.0,42.0262,42.1704,41.983,41.9974,116400.0
2013-02-05 11:00:00,58.26,58.5,58.01,58.21,179200.0,41.9974,42.1704,41.8172,41.9613,179200.0
2013-02-05 11:10:00,58.22,58.27,57.93,58.01,208700.0,41.9686,42.0046,41.7595,41.8172,208700.0
2013-02-05 11:20:00,57.99,58.37,57.98,58.24,192600.0,41.8028,42.0767,41.7955,41.983,192600.0
2013-02-05 11:30:00,58.24,58.26,58.12,58.22,131100.0,41.983,41.9974,41.8965,41.9686,131100.0
2013-02-05 11:40:00,58.22,58.43,58.12,58.29,110500.0,41.9686,42.1199,41.8965,42.019,110500.0
2013-02-05 11:50:00,58.27,58.35,58.17,58.29,142400.0,42.0046,42.0623,41.9325,42.019,142400.0
2013-02-05 12:00:00,58.3,58.43,58.0,58.29,157000.0,42.0262,42.1199,41.81,42.019,157000.0
2013-02-05 12:10:00,58.3,58.41,58.27,58.4,115500.0,42.0262,42.1055,42.0046,42.0983,115500.0
2013-02-05 12:20:00,58.4,58.57,58.3,58.55,119900.0,42.0983,42.2209,42.0262,42.2064,119900.0
2013-02-05 12:30:00,58.55,58.55,58.32,58.46,193300.0,42.2064,42.2064,42.0406,42.1416,193300.0
2013-02-05 12:40:00,58.46,58.59,58.4,58.55,119000.0,42.1416,42.2353,42.0983,42.2064,119000.0
2013-02-05 12:50:00,58.54,58.57,58.44,58.49,177500.0,42.1992,42.2209,42.1271,42.1632,177500.0
2013-02-05 13:00:00,58.49,59.12,58.48,59.09,251300.0,42.1632,42.6173,42.156,42.5957,251300.0
2013-02-05 13:10:00,59.09,59.18,58.99,59.12,170900.0,42.5957,42.6606,42.5236,42.6173,170900.0
2013-02-05 13:20:00,59.11,59.4,58.91,59.39,195800.0,42.6101,42.8192,42.4659,42.812,195800.0
2013-02-05 13:30:00,59.38,59.6,59.35,59.48,208200.0,42.8048,42.9633,42.7831,42.8768,208200.0
2013-02-05 13:40:00,59.48,59.5,59.15,59.18,144000.0,42.8768,42.8913,42.639,42.6606,144000.0
2013-02-05 13:50:00,59.19,59.54,59.19,59.37,243100.0,42.6678,42.9201,42.6678,42.7975,243100.0
2013-02-05 14:00:00,59.37,59.89,59.37,59.87,253800.0,42.7975,43.1724,42.7975,43.158,253800.0
2013-02-05 14:10:00,59.87,59.88,59.57,59.61,478800.0,43.158,43.1652,42.9417,42.9705,478800.0
2013-02-05 14:20:00,59.62,59.94,59.48,59.93,244700.0,42.9778,43.2084,42.8768,43.2012,244700.0
2013-02-05 14:30:00,59.93,60.45,59.91,59.98,478000.0,43.2012,43.5761,43.1868,43.2373,478000.0
2013-02-05 14:40:00,59.99,60.11,59.67,59.74,262900.0,43.2445,43.331,43.0138,43.0643,262900.0
2013-02-05 14:50:00,59.73,59.78,59.52,59.77,172400.0,43.0571,43.0931,42.9057,43.0859,172400.0
2013-02-05 15:00:00,59.77,59.78,59.61,59.73,148400.0,43.0859,43.0931,42.9705,43.0571,148400.0
2013-02-05 15:10:00,59.73,59.75,59.51,59.54,190600.0,43.0571,43.0715,42.8985,42.9201,190600.0
2013-02-05 15:20:00,59.54,59.75,59.5,59.58,251700.0,42.9201,43.0715,42.8913,42.9489,251700.0
2013-02-05 15:30:00,59.57,59.67,59.34,59.45,232200.0,42.9417,43.0138,42.7759,42.8552,232200.0
2013-02-05 15:40:00,59.45,59.5,59.23,59.25,466900.0,42.8552,42.8913,42.6966,42.711,466900.0
2013-02-05 15:50:00,59.26,59.38,59.16,59.35,495900.0,42.7182,42.8048,42.6462,42.7831,495900.0
2013-02-06 09:30:00,59.4,59.82,59.0,59.41,361700.0,42.8192,43.1219,42.5308,42.8264,361700.0
2013-02-06 09:40:00,59.42,59.54,59.04,59.27,149200.0,42.8336,42.9201,42.5597,42.7255,149200.0
2013-02-06 09:50:00,59.27,59.34,59.06,59.19,124500.0,42.7255,42.7759,42.5741,42.6678,124500.0
2013-02-06 10:00:00,59.2,59.27,59.0,59.05,137100.0,42.675,42.7255,42.5308,42.5669,137100.0
2013-02-06 10:10:00,59.06,59.32,59.06,59.28,104200.0,42.5741,42.7615,42.5741,42.7327,104200.0
2013-02-06 10:20:00,59.28,59.29,59.11,59.21,83000.0,42.7327,42.7399,42.6101,42.6822,83000.0
2013-02-06 10:30:00,59.22,59.3,59.17,59.21,137400.0,42.6894,42.7471,42.6534,42.6822,137400.0
2013-02-06 10:40:00,59.21,59.27,59.09,59.13,111700.0,42.6822,42.7255,42.5957,42.6245,111700.0
2013-02-06 10:50:00,59.13,59.25,59.1,59.14,99700.0,42.6245,42.711,42.6029,42.6317,99700.0
2013-02-06 11:00:00,59.16,59.32,59.15,59.17,75800.0,42.6462,42.7615,42.639,42.6534,75800.0
2013-02-06 11:10:00,59.16,59.3,59.12,59.26,62900.0,42.6462,42.7471,42.6173,42.7182,62900.0
2013-02-06 11:20:00,59.26,59.5,59.25,59.5,86900.0,42.7182,42.8913,42.711,42.8913,86900.0
2013-02-06 11:30:00,59.49,59.5,59.24,59.31,139700.0,42.884,42.8913,42.7038,42.7543,139700.0
2013-02-06 11:40:00,59.3,59.31,59.15,59.18,56400.0,42.7471,42.7543,42.639,42.6606,56400.0
2013-02-06 11:50:00,59.16,59.21,59.1,59.2,56600.0,42.6462,42.6822,42.6029,42.675,56600.0
2013-02-06 12:00:00,59.21,59.36,59.21,59.35,67600.0,42.6822,42.7903,42.6822,42.7831,67600.0
2013-02-06 12:10:00,59.35,59.42,59.26,59.28,119100.0,42.7831,42.8336,42.7182,42.7327,119100.0
2013-02-06 12:20:00,59.27,59.3,59.21,59.23,46600.0,42.7255,42.7471,42.6822,42.6966,46600.0
2013-02-06 12:30:00,59.22,59.23,59.13,59.13,49400.0,42.6894,42.6966,42.6245,42.6245,49400.0
2013-02-06 12:40:00,59.12,59.23,59.11,59.16,38400.0,42.6173,42.6966,42.6101,42.6462,38400.0
2013-02-06 12:50:00,59.16,59.19,59.07,59.08,38400.0,42.6462,42.6678,42.5813,42.5885,38400.0
2013-02-06 13:00:00,59.08,59.13,59.03,59.03,46600.0,42.5885,42.6245,42.5525,42.5525,46600.0
2013-02-06 13:10:00,59.03,59.2,59.02,59.19,55500.0,42.5525,42.675,42.5452,42.6678,55500.0
2013-02-06 13:20:00,59.2,59.2,59.02,59.09,92300.0,42.675,42.675,42.5452,42.5957,92300.0
2013-02-06 13:30:00,59.08,59.19,59.05,59.13,82600.0,42.5885,42.6678,42.5669,42.6245,82600.0
2013-02-06 13:40:00,59.12,59.14,59.06,59.1,53400.0,42.6173,42.6317,42.5741,42.6029,53400.0
2013-02-06 13:50:00,59.09,59.11,59.03,59.03,61100.0,42.5957,42.6101,42.5525,42.5525,61100.0
2013-02-06 14:00:00,59.03,59.09,59.01,59.08,149500.0,42.5525,42.5957,42.538,42.5885,149500.0
2013-02-06 14:10:00,59.07,59.09,59.02,59.05,147100.0,42.5813,42.5957,42.5452,42.5669,147100.0
2013-02-06 14:20:00,59.05,59.23,59.02,59.17,334100.0,42.5669,42.6966,42.5452,42.6534,334100.0
2013-02-06 14:30:00,59.17,59.34,59.15,59.22,282900.0,42.6534,42.7759,42.639,42.6894,282900.0
2013-02-06 14:40:00,59.22,59.35,59.22,59.27,129400.0,42.6894,42.7831,42.6894,42.7255,129400.0
2013-02-06 14:50:00,59.27,59.39,59.26,59.39,145200.0,42.7255,42.812,42.7182,42.812,145200.0
2013-02-06 15:00:00,59.39,59.4,59.3,59.38,129100.0,42.812,42.8192,42.7471,42.8048,129100.0
2013-02-06 15:10:00,59.38,59.38,59.32,59.34,104900.0,42.8048,42.8048,42.7615,42.7759,104900.0
2013-02-06 15:20:00,59.34,59.44,59.34,59.43,81400.0,42.7759,42.848,42.7759,42.8408,81400.0
2013-02-06 15:30:00,59.42,59.5,59.36,59.47,202700.0,42.8336,42.8913,42.7903,42.8696,202700.0
2013-02-06 15:40:00,59.48,59.58,59.47,59.58,217700.0,42.8768,42.9489,42.8696,42.9489,217700.0
2013-02-06 15:50:00,59.58,59.64,59.55,59.63,526900.0,42.9489,42.9922,42.9273,42.985,526900.0
2013-02-07 09:30:00,59.76,59.79,59.12,59.15,249500.0,43.0787,43.1003,42.6173,42.639,249500.0
2013-02-07 09:40:00,59.15,59.23,58.96,59.19,164300.0,42.639,42.6966,42.502,42.6678,164300.0
2013-02-07 09:50:00,59.2,59.2,58.97,58.99,195300.0,42.675,42.675,42.5092,42.5236,195300.0
2013-02-07 10:00:00,58.99,59.07,58.89,59.06,116300.0,42.5236,42.5813,42.4515,42.5741,116300.0
2013-02-07 10:10:00,59.07,59.13,58.92,59.04,124800.0,42.5813,42.6245,42.4732,42.5597,124800.0
2013-02-07 10:20:00,59.04,59.08,58.8,58.83,86200.0,42.5597,42.5885,42.3867,42.4083,86200.0
2013-02-07 10:30:00,58.83,58.99,58.8,58.94,130200.0,42.4083,42.5236,42.3867,42.4876,130200.0
2013-02-07 10:40:00,58.94,58.98,58.69,58.83,78900.0,42.4876,42.5164,42.3074,42.4083,78900.0
2013-02-07 10:50:00,58.83,58.86,58.77,58.85,93800.0,42.4083,42.4299,42.365,42.4227,93800.0
2013-02-07 11:00:00,58.85,58.98,58.77,58.95,69800.0,42.4227,42.5164,42.365,42.4948,69800.0
2013-02-07 11:10:00,58.93,58.96,58.86,58.95,55900.0,42.4804,42.502,42.4299,42.4948,55900.0
2013-02-07 11:20:00,58.95,58.96,58.8,58.88,80500.0,42.4948,42.502,42.3867,42.4443,80500.0
2013-02-07 11:30:00,58.89,58.92,58.71,58.78,56700.0,42.4515,42.4732,42.3218,42.3722,56700.0
2013-02-07 11:40:00,58.77,58.8,58.6,58.67,81400.0,42.365,42.3867,42.2425,42.2929,81400.0
2013-02-07 11:50:00,58.67,58.81,58.66,58.77,53700.0,42.2929,42.3939,42.2857,42.365,53700.0
2013-02-07 12:00:00,58.76,59.0,58.74,58.86,134700.0,42.3578,42.5308,42.3434,42.4299,134700.0
2013-02-07 12:10:00,58.86,58.95,58.79,58.86,49800.0,42.4299,42.4948,42.3794,42.4299,49800.0
2013-02-07 12:20:00,58.86,59.0,58.86,59.0,39000.0,42.4299,42.5308,42.4299,42.5308,39000.0
2013-02-07 12:30:00,58.99,59.02,58.89,58.89,97500.0,42.5236,42.5452,42.4515,42.4515,97500.0
2013-02-07 12:40:00,58.89,58.95,58.87,58.9,91000.0,42.4515,42.4948,42.4371,42.4587,91000.0
2013-02-07 12:50:00,58.91,58.98,58.85,58.91,46700.0,42.4659,42.5164,42.4227,42.4659,46700.0
2013-02-07 13:00:00,58.91,58.91,58.83,58.86,48100.0,42.4659,42.4659,42.4083,42.4299,48100.0
2013-02-07 13:10:00,58.87,58.91,58.83,58.88,120600.0,42.4371,42.4659,42.4083,42.4443,120600.0
2013-02-07 13:20:00,58.87,59.09,58.83,59.09,61000.0,42.4371,42.5957,42.4083,42.5957,61000.0
2013-02-07 13:30:00,59.08,59.09,58.86,58.88,78200.0,42.5885,42.5957,42.4299,42.4443,78200.0
2013-02-07 13:40:00,58.87,59.04,58.87,59.0,70100.0,42.4371,42.5597,42.4371,42.5308,70100.0
2013-02-07 13:50:00,59.01,59.22,59.01,59.21,37500.0,42.538,42.6894,42.538,42.6822,37500.0
2013-02-07 14:00:00,59.21,59.28,59.08,59.1,102500.0,42.6822,42.7327,42.5885,42.6029,102500.0
2013-02-07 14:10:00,59.1,59.12,58.98,58.98,97000.0,42.6029,42.6173,42.5164,42.5164,97000.0
2013-02-07 14:20:00,58.99,59.05,58.94,59.03,85700.0,42.5236,42.5669,42.4876,42.5525,85700.0
2013-02-07 14:30:00,59.03,59.04,58.88,58.88,56500.0,42.5525,42.5597,42.4443,42.4443,56500.0
2013-02-07 14:40:00,58.89,59.03,58.85,58.9,78400.0,42.4515,42.5525,42.4227,42.4587,78400.0
2013-02-07 14:50:00,58.9,59.07,58.87,59.06,71000.0,42.4587,42.5813,42.4371,42.5741,71000.0
2013-02-07 15:00:00,59.05,59.1,58.94,59.05,222000.0,42.5669,42.6029,42.4876,42.5669,222000.0
2013-02-07 15:10:00,59.05,59.15,59.04,59.15,68400.0,42.5669,42.639,42.5597,42.639,68400.0
2013-02-07 15:20:00,59.15,59.16,59.02,59.1,104200.0,42.639,42.6462,42.5452,42.6029,104200.0
2013-02-07 15:30:00,59.1,59.18,58.94,58.99,227600.0,42.6029,42.6606,42.4876,42.5236,227600.0
2013-02-07 15:40:00,58.99,59.01,58.91,58.95,233800.0,42.5236,42.538,42.4659,42.4948,233800.0
2013-02-07 15:50:00,58.96,59.01,58.87,58.88,484200.0,42.502,42.538,42.4371,42.4443,484200.0
2013-02-08 09:30:00,58.95,59.05,58.82,59.03,95400.0,42.4948,42.5669,42.4011,42.5525,95400.0
2013-02-08 09:40:00,59.02,59.05,58.87,58.87,187600.0,42.5452,42.5669,42.4371,42.4371,187600.0
2013-02-08 09:50:00,58.87,59.02,58.82,58.98,133800.0,42.4371,42.5452,42.4011,42.5164,133800.0
2013-02-08 10:00:00,58.98,59.1,58.93,58.98,160900.0,42.5164,42.6029,42.4804,42.5164,160900.0
2013-02-08 10:10:00,58.97,59.27,58.96,59.18,164700.0,42.5092,42.7255,42.502,42.6606,164700.0
2013-02-08 10:20:00,59.16,59.24,59.08,59.24,83900.0,42.6462,42.7038,42.5885,42.7038,83900.0
2013-02-08 10:30:00,59.23,59.48,59.23,59.45,102000.0,42.6966,42.8768,42.6966,42.8552,102000.0
2013-02-08 10:40:00,59.45,59.6,59.31,59.4,155800.0,42.8552,42.9633,42.7543,42.8192,155800.0
2013-02-08 10:50:00,59.39,59.45,59.28,59.29,205800.0,42.812,42.8552,42.7327,42.7399,205800.0
2013-02-08 11:00:00,59.3,59.38,59.27,59.38,72500.0,42.7471,42.8048,42.7255,42.8048,72500.0
2013-02-08 11:10:00,59.36,59.4,59.22,59.29,89700.0,42.7903,42.8192,42.6894,42.7399,89700.0
2013-02-08 11:20:00,59.3,59.3,59.22,59.23,38800.0,42.7471,42.7471,42.6894,42.6966,38800.0
2013-02-08 11:30:00,59.23,59.23,59.12,59.18,74600.0,42.6966,42.6966,42.6173,42.6606,74600.0
2013-02-08 11:40:00,59.18,59.25,59.13,59.22,155000.0,42.6606,42.711,42.6245,42.6894,155000.0
2013-02-08 11:50:00,59.21,59.28,59.13,59.16,339200.0,42.6822,42.7327,42.6245,42.6462,339200.0
2013-02-08 12:00:00,59.15,59.16,59.06,59.06,78000.0,42.639,42.6462,42.5741,42.5741,78000.0
2013-02-08 12:10:00,59.07,59.09,58.94,58.94,80500.0,42.5813,42.5957,42.4876,42.4876,80500.0
2013-02-08 12:20:00,58.94,59.05,58.94,59.04,42200.0,42.4876,42.5669,42.4876,42.5597,42200.0
2013-02-08 12:30:00,59.05,59.05,58.95,58.99,68700.0,42.5669,42.5669,42.4948,42.5236,68700.0
2013-02-08 12:40:00,58.99,59.1,58.97,59.1,42400.0,42.5236,42.6029,42.5092,42.6029,42400.0
2013-02-08 12:50:00,59.09,59.14,58.99,58.99,120800.0,42.5957,42.6317,42.5236,42.5236,120800.0
2013-02-08 13:00:00,58.99,59.01,58.97,59.0,54200.0,42.5236,42.538,42.5092,42.5308,54200.0
2013-02-08 13:10:00,59.0,59.01,58.95,58.96,55300.0,42.5308,42.538,42.4948,42.502,55300.0
2013-02-08 13:20:00,58.96,59.0,58.93,58.94,26700.0,42.502,42.5308,42.4804,42.4876,26700.0
2013-02-08 13:30:00,58.93,59.01,58.93,58.98,28400.0,42.4804,42.538,42.4804,42.5164,28400.0
2013-02-08 13:40:00,58.99,59.01,58.98,59.0,110900.0,42.5236,42.538,42.5164,42.5308,110900.0
2013-02-08 13:50:00,58.99,59.03,58.96,59.01,50600.0,42.5236,42.5525,42.502,42.538,50600.0
2013-02-08 14:00:00,59.01,59.08,59.01,59.07,20300.0,42.538,42.5885,42.538,42.5813,20300.0
2013-02-08 14:10:00,59.08,59.09,59.05,59.05,62600.0,42.5885,42.5957,42.5669,42.5669,62600.0
2013-02-08 14:20:00,59.05,59.05,58.96,58.97,122900.0,42.5669,42.5669,42.502,42.5092,122900.0
2013-02-08 14:30:00,58.98,59.01,58.97,59.0,50600.0,42.5164,42.538,42.5092,42.5308,50600.0
2013-02-08 14:40:00,59.01,59.08,59.0,59.08,41200.0,42.538,42.5885,42.5308,42.5885,41200.0
2013-02-08 14:50:00,59.07,59.08,58.97,59.06,74600.0,42.5813,42.5885,42.5092,42.5741,74600.0
2013-02-08 15:00:00,59.07,59.1,58.98,59.0,191000.0,42.5813,42.6029,42.5164,42.5308,191000.0
2013-02-08 15:10:00,58.99,59.02,58.97,59.01,79600.0,42.5236,42.5452,42.5092,42.538,79600.0
2013-02-08 15:20:00,59.01,59.03,58.98,58.98,100500.0,42.538,42.5525,42.5164,42.5164,100500.0
2013-02-08 15:30:00,58.99,59.01,58.94,59.0,72600.0,42.5236,42.538,42.4876,42.5308,72600.0
2013-02-08 15:40:00,59.0,59.06,58.97,59.0,182100.0,42.5308,42.5741,42.5092,42.5308,182100.0
2013-02-08 15:50:00,59.0,59.09,58.91,58.92,415000.0,42.5308,42.5957,42.4659,42.4732,415000.0
2013-02-11 09:30:00,58.78,59.19,58.78,59.11,118700.0,42.3722,42.6678,42.3722,42.6101,118700.0
2013-02-11 09:40:00,59.09,59.28,58.91,59.27,91800.0,42.5957,42.7327,42.4659,42.7255,91800.0
2013-02-11 09:50:00,59.26,59.33,59.12,59.24,90000.0,42.7182,42.7687,42.6173,42.7038,90000.0
2013-02-11 10:00:00,59.23,59.31,59.16,59.21,78900.0,42.6966,42.7543,42.6462,42.6822,78900.0
2013-02-11 10:10:00,59.21,59.21,58.94,58.97,32600.0,42.6822,42.6822,42.4876,42.5092,32600.0
2013-02-11 10:20:00,58.96,59.05,58.92,59.02,119000.0,42.502,42.5669,42.4732,42.5452,119000.0
2013-02-11 10:30:00,59.01,59.11,58.97,59.05,92100.0,42.538,42.6101,42.5092,42.5669,92100.0
2013-02-11 10:40:00,59.06,59.13,59.04,59.1,80900.0,42.5741,42.6245,42.5597,42.6029,80900.0
2013-02-11 10:50:00,59.11,59.12,59.06,59.11,65800.0,42.6101,42.6173,42.5741,42.6101,65800.0
2013-02-11 11:00:00,59.11,59.29,59.1,59.29,66300.0,42.6101,42.7399,42.6029,42.7399,66300.0
2013-02-11 11:10:00,59.29,59.3,59.18,59.25,127800.0,42.7399,42.7471,42.6606,42.711,127800.0
2013-02-11 11:20:00,59.25,59.27,59.14,59.17,57400.0,42.711,42.7255,42.6317,42.6534,57400.0
2013-02-11 11:30:00,59.18,59.25,59.15,59.16,74400.0,42.6606,42.711,42.639,42.6462,74400.0
2013-02-11 11:40:00,59.16,59.21,59.08,59.16,83300.0,42.6462,42.6822,42.5885,42.6462,83300.0
2013-02-11 11:50:00,59.15,59.28,59.14,59.28,42600.0,42.639,42.7327,42.6317,42.7327,42600.0
2013-02-11 12:00:00,59.29,59.35,59.26,59.3,38600.0,42.7399,42.7831,42.7182,42.7471,38600.0
2013-02-11 12:10:00,59.3,59.3,59.17,59.19,40500.0,42.7471,42.7471,42.6534,42.6678,40500.0
2013-02-11 12:20:00,59.18,59.19,59.17,59.19,37000.0,42.6606,42.6678,42.6534,42.6678,37000.0
2013-02-11 12:30:00,59.19,59.19,59.16,59.18,40300.0,42.6678,42.6678,42.6462,42.6606,40300.0
2013-02-11 12:40:00,59.19,59.19,59.15,59.15,29700.0,42.6678,42.6678,42.639,42.639,29700.0
2013-02-11 12:50:00,59.16,59.2,59.16,59.19,34400.0,42.6462,42.675,42.6462,42.6678,34400.0
2013-02-11 13:00:00,59.19,59.34,59.19,59.34,123200.0,42.6678,42.7759,42.6678,42.7759,123200.0
2013-02-11 13:10:00,59.35,59.42,59.33,59.34,50600.0,42.7831,42.8336,42.7687,42.7759,50600.0
2013-02-11 13:20:00,59.34,59.37,59.3,59.32,26100.0,42.7759,42.7975,42.7471,42.7615,26100.0
2013-02-11 13:30:00,59.32,59.32,59.21,59.24,43300.0,42.7615,42.7615,42.6822,42.7038,43300.0
2013-02-11 13:40:00,59.24,59.39,59.24,59.39,57000.0,42.7038,42.812,42.7038,42.812,57000.0
2013-02-11 13:50:00,59.38,59.47,59.38,59.46,62000.0,42.8048,42.8696,42.8048,42.8624,62000.0
2013-02-11 14:00:00,59.45,59.54,59.44,59.5,62400.0,42.8552,42.9201,42.848,42.8913,62400.0
2013-02-11 14:10:00,59.49,59.49,59.38,59.45,32900.0,42.884,42.884,42.8048,42.8552,32900.0
2013-02-11 14:20:00,59.45,59.59,59.43,59.59,52900.0,42.8552,42.9561,42.8408,42.9561,52900.0
2013-02-11 14:30:00,59.59,59.66,59.58,59.66,64200.0,42.9561,43.0066,42.9489,43.0066,64200.0
2013-02-11 14:40:00,59.66,59.68,59.53,59.54,59500.0,43.0066,43.021,42.9129,42.9201,59500.0
2013-02-11 14:50:00,59.52,59.63,59.51,59.57,69900.0,42.9057,42.985,42.8985,42.9417,69900.0
2013-02-11 15:00:00,59.57,59.64,59.56,59.6,56400.0,42.9417,42.9922,42.9345,42.9633,56400.0
2013-02-11 15:10:00,59.6,59.69,59.57,59.62,89200.0,42.9633,43.0282,42.9417,42.9778,89200.0
2013-02-11 15:20:00,59.62,59.66,59.53,59.55,105700.0,42.9778,43.0066,42.9129,42.9273,105700.0
2013-02-11 15:30:00,59.56,59.66,59.56,59.63,180900.0,42.9345,43.0066,42.9345,42.985,180900.0
2013-02-11 15:40:00,59.65,59.77,59.59,59.77,160400.0,42.9994,43.0859,42.9561,43.0859,160400.0
2013-02-11 15:50:00,59.77,59.77,59.62,59.67,138200.0,43.0859,43.0859,42.9778,43.0138,138200.0
2013-02-12 09:30:00,59.68,60.2,59.59,59.97,158900.0,43.021,43.3959,42.9561,43.2301,158900.0
2013-02-12 09:40:00,59.99,59.99,59.61,59.63,63500.0,43.2445,43.2445,42.9705,42.985,63500.0
2013-02-12 09:50:00,59.63,59.81,59.61,59.62,50300.0,42.985,43.1147,42.9705,42.9778,50300.0
2013-02-12 10:00:00,59.62,59.82,59.57,59.68,39500.0,42.9778,43.1219,42.9417,43.021,39500.0
2013-02-12 10:10:00,59.69,59.71,59.61,59.63,26100.0,43.0282,43.0426,42.9705,42.985,26100.0
2013-02-12 10:20:00,59.64,59.64,59.53,59.55,61900.0,42.9922,42.9922,42.9129,42.9273,61900.0
2013-02-12 10:30:00,59.55,59.69,59.44,59.64,77400.0,42.9273,43.0282,42.848,42.9922,77400.0
2013-02-12 10:40:00,59.64,59.65,59.56,59.6,29000.0,42.9922,42.9994,42.9345,42.9633,29000.0
2013-02-12 10:50:00,59.61,59.7,59.58,59.67,107600.0,42.9705,43.0354,42.9489,43.0138,107600.0
2013-02-12 11:00:00,59.67,59.7,59.65,59.67,37500.0,43.0138,43.0354,42.9994,43.0138,37500.0
2013-02-12 11:10:00,59.67,59.75,59.65,59.71,53700.0,43.0138,43.0715,42.9994,43.0426,53700.0
2013-02-12 11:20:00,59.69,59.84,59.67,59.82,141000.0,43.0282,43.1363,43.0138,43.1219,141000.0
2013-02-12 11:30:00,59.83,59.94,59.81,59.91,66400.0,43.1291,43.2084,43.1147,43.1868,66400.0
2013-02-12 11:40:00,59.91,59.95,59.8,59.8,52700.0,43.1868,43.2156,43.1075,43.1075,52700.0
2013-02-12 11:50:00,59.81,59.86,59.77,59.85,31200.0,43.1147,43.1508,43.0859,43.1436,31200.0
2013-02-12 12:00:00,59.84,59.89,59.8,59.86,21400.0,43.1363,43.1724,43.1075,43.1508,21400.0
2013-02-12 12:10:00,59.85,59.95,59.81,59.95,50100.0,43.1436,43.2156,43.1147,43.2156,50100.0
2013-02-12 12:20:00,59.95,60.05,59.91,59.91,25700.0,43.2156,43.2877,43.1868,43.1868,25700.0
2013-02-12 12:30:00,59.92,59.99,59.89,59.97,55100.0,43.194,43.2445,43.1724,43.2301,55100.0
2013-02-12 12:40:00,59.99,60.12,59.99,60.02,62600.0,43.2445,43.3382,43.2445,43.2661,62600.0
2013-02-12 12:50:00,60.02,60.13,60.02,60.12,34800.0,43.2661,43.3454,43.2661,43.3382,34800.0
2013-02-12 13:00:00,60.12,60.18,60.09,60.15,80500.0,43.3382,43.3814,43.3166,43.3598,80500.0
2013-02-12 13:10:00,60.15,60.2,60.15,60.2,38800.0,43.3598,43.3959,43.3598,43.3959,38800.0
2013-02-12 13:20:00,60.2,60.27,60.19,60.26,41100.0,43.3959,43.4463,43.3886,43.4391,41100.0
2013-02-12 13:30:00,60.26,60.3,60.2,60.21,33800.0,43.4391,43.4679,43.3959,43.4031,33800.0
2013-02-12 13:40:00,60.2,60.25,60.16,60.24,75900.0,43.3959,43.4319,43.367,43.4247,75900.0
2013-02-12 13:50:00,60.25,60.26,60.17,60.22,44900.0,43.4319,43.4391,43.3742,43.4103,44900.0
2013-02-12 14:00:00,60.22,60.23,60.17,60.22,28900.0,43.4103,43.4175,43.3742,43.4103,28900.0
2013-02-12 14:10:00,60.22,60.24,60.19,60.24,31400.0,43.4103,43.4247,43.3886,43.4247,31400.0
2013-02-12 14:20:00,60.24,60.24,60.11,60.13,43600.0,43.4247,43.4247,43.331,43.3454,43600.0
2013-02-12 14:30:00,60.14,60.15,60.12,60.13,45500.0,43.3526,43.3598,43.3382,43.3454,45500.0
2013-02-12 14:40:00,60.13,60.16,60.11,60.11,39100.0,43.3454,43.367,43.331,43.331,39100.0
2013-02-12 14:50:00,60.11,60.16,60.09,60.13,41700.0,43.331,43.367,43.3166,43.3454,41700.0
2013-02-12 15:00:00,60.13,60.14,60.1,60.11,50200.0,43.3454,43.3526,43.3238,43.331,50200.0
2013-02-12 15:10:00,60.1,60.11,60.08,60.09,46400.0,43.3238,43.331,43.3094,43.3166,46400.0
2013-02-12 15:20:00,60.09,60.12,60.05,60.11,61700.0,43.3166,43.3382,43.2877,43.331,61700.0
2013-02-12 15:30:00,60.12,60.22,60.09,60.21,170200.0,43.3382,43.4103,43.3166,43.4031,170200.0
2013-02-12 15:40:00,60.21,60.25,60.18,60.24,185400.0,43.4031,43.4319,43.3814,43.4247,185400.0
2013-02-12 15:50:00,60.24,60.27,60.2,60.22,219400.0,43.4247,43.4463,43.3959,43.4103,219400.0
2013-02-13 09:30:00,60.41,61.22,60.31,61.19,255700.0,43.5472,44.1311,43.4752,44.1095,255700.0
2013-02-13 09:40:00,61.15,61.34,61.07,61.29,151900.0,44.0807,44.2176,44.023,44.1816,151900.0
2013-02-13 09:50:00,61.29,61.45,61.04,61.45,160400.0,44.1816,44.2969,44.0014,44.2969,160400.0
2013-02-13 10:00:00,61.47,61.47,61.2,61.23,94000.0,44.3114,44.3114,44.1167,44.1383,94000.0
2013-02-13 10:10:00,61.24,61.44,61.24,61.39,117000.0,44.1456,44.2897,44.1456,44.2537,117000.0
2013-02-13 10:20:00,61.39,61.46,61.08,61.08,107100.0,44.2537,44.3041,44.0302,44.0302,107100.0
2013-02-13 10:30:00,61.08,61.18,61.08,61.12,63100.0,44.0302,44.1023,44.0302,44.0591,63100.0
2013-02-13 10:40:00,61.11,61.19,61.1,61.17,66100.0,44.0518,44.1095,44.0446,44.0951,66100.0
2013-02-13 10:50:00,61.16,61.2,61.06,61.16,102100.0,44.0879,44.1167,44.0158,44.0879,102100.0
2013-02-13 11:00:00,61.16,61.19,61.12,61.18,83200.0,44.0879,44.1095,44.0591,44.1023,83200.0
2013-02-13 11:10:00,61.18,61.18,61.12,61.15,75400.0,44.1023,44.1023,44.0591,44.0807,75400.0
2013-02-13 11:20:00,61.14,61.15,60.93,61.0,79300.0,44.0735,44.0807,43.9221,43.9725,79300.0
2013-02-13 11:30:00,60.99,61.0,60.87,61.0,62000.0,43.9653,43.9725,43.8788,43.9725,62000.0
2013-02-13 11:40:00,61.0,61.01,60.89,60.93,51100.0,43.9725,43.9798,43.8933,43.9221,51100.0
2013-02-13 11:50:00,60.9,60.94,60.78,60.93,42700.0,43.9005,43.9293,43.814,43.9221,42700.0
2013-02-13 12:00:00,60.91,61.07,60.91,61.05,46200.0,43.9077,44.023,43.9077,44.0086,46200.0
2013-02-13 12:10:00,61.07,61.09,60.99,61.05,28600.0,44.023,44.0374,43.9653,44.0086,28600.0
2013-02-13 12:20:00,61.04,61.05,60.91,60.92,28900.0,44.0014,44.0086,43.9077,43.9149,28900.0
2013-02-13 12:30:00,60.92,61.05,60.91,61.03,30700.0,43.9149,44.0086,43.9077,43.9942,30700.0
2013-02-13 12:40:00,61.03,61.11,61.01,61.11,34100.0,43.9942,44.0518,43.9798,44.0518,34100.0
2013-02-13 12:50:00,61.1,61.18,61.1,61.11,44800.0,44.0446,44.1023,44.0446,44.0518,44800.0
2013-02-13 13:00:00,61.11,61.17,61.08,61.16,61800.0,44.0518,44.0951,44.0302,44.0879,61800.0
2013-02-13 13:10:00,61.15,61.15,61.06,61.14,34000.0,44.0807,44.0807,44.0158,44.0735,34000.0
2013-02-13 13:20:00,61.13,61.14,61.04,61.07,23900.0,44.0663,44.0735,44.0014,44.023,23900.0
2013-02-13 13:30:00,61.05,61.11,61.05,61.09,22600.0,44.0086,44.0518,44.0086,44.0374,22600.0
2013-02-13 13:40:00,61.08,61.12,61.07,61.12,22200.0,44.0302,44.0591,44.023,44.0591,22200.0
2013-02-13 13:50:00,61.11,61.15,61.09,61.14,32900.0,44.0518,44.0807,44.0374,44.0735,32900.0
2013-02-13 14:00:00,61.13,61.17,61.11,61.14,48700.0,44.0663,44.0951,44.0518,44.0735,48700.0
2013-02-13 14:10:00,61.14,61.15,61.13,61.14,38300.0,44.0735,44.0807,44.0663,44.0735,38300.0
2013-02-13 14:20:00,61.13,61.14,61.02,61.09,58900.0,44.0663,44.0735,43.987,44.0374,58900.0
2013-02-13 14:30:00,61.09,61.1,61.0,61.05,47300.0,44.0374,44.0446,43.9725,44.0086,47300.0
2013-02-13 14:40:00,61.05,61.06,61.0,61.01,43500.0,44.0086,44.0158,43.9725,43.9798,43500.0
2013-02-13 14:50:00,61.01,61.02,60.91,60.95,47400.0,43.9798,43.987,43.9077,43.9365,47400.0
2013-02-13 15:00:00,60.95,61.02,60.95,60.99,53100.0,43.9365,43.987,43.9365,43.9653,53100.0
2013-02-13 15:10:00,61.0,61.02,60.97,60.98,53500.0,43.9725,43.987,43.9509,43.9581,53500.0
2013-02-13 15:20:00,60.99,61.03,60.98,61.0,78800.0,43.9653,43.9942,43.9581,43.9725,78800.0
2013-02-13 15:30:00,61.01,61.02,60.9,60.95,120500.0,43.9798,43.987,43.9005,43.9365,120500.0
2013-02-13 15:40:00,60.95,60.99,60.87,60.88,127900.0,43.9365,43.9653,43.8788,43.886,127900.0
2013-02-13 15:50:00,60.87,61.05,60.87,61.05,187200.0,43.8788,44.0086,43.8788,44.0086,187200.0
2013-02-14 09:30:00,60.65,61.02,60.61,60.9,57900.0,43.7202,43.987,43.6914,43.9005,57900.0
2013-02-14 09:40:00,60.91,61.04,60.86,61.03,41400.0,43.9077,44.0014,43.8716,43.9942,41400.0
2013-02-14 09:50:00,61.01,61.1,60.92,61.0,49200.0,43.9798,44.0446,43.9149,43.9725,49200.0
2013-02-14 10:00:00,61.0,61.0,60.83,60.93,47000.0,43.9725,43.9725,43.85,43.9221,47000.0
2013-02-14 10:10:00,60.94,60.96,60.84,60.9,73100.0,43.9293,43.9437,43.8572,43.9005,73100.0
2013-02-14 10:20:00,60.93,61.02,60.87,61.0,30100.0,43.9221,43.987,43.8788,43.9725,30100.0
2013-02-14 10:30:00,60.98,61.13,60.97,61.11,33300.0,43.9581,44.0663,43.9509,44.0518,33300.0
2013-02-14 10:40:00,61.09,61.23,61.09,61.22,29900.0,44.0374,44.1383,44.0374,44.1311,29900.0
2013-02-14 10:50:00,61.21,61.22,61.14,61.2,114300.0,44.1239,44.1311,44.0735,44.1167,114300.0
2013-02-14 11:00:00,61.19,61.21,60.98,61.02,107600.0,44.1095,44.1239,43.9581,43.987,107600.0
2013-02-14 11:10:00,61.03,61.13,61.01,61.06,23100.0,43.9942,44.0663,43.9798,44.0158,23100.0
2013-02-14 11:20:00,61.08,61.15,61.05,61.06,20700.0,44.0302,44.0807,44.0086,44.0158,20700.0
2013-02-14 11:30:00,61.07,61.15,61.06,61.14,44900.0,44.023,44.0807,44.0158,44.0735,44900.0
2013-02-14 11:40:00,61.13,61.16,61.11,61.12,28800.0,44.0663,44.0879,44.0518,44.0591,28800.0
2013-02-14 11:50:00,61.14,61.22,61.13,61.18,48000.0,44.0735,44.1311,44.0663,44.1023,48000.0
2013-02-14 12:00:00,61.17,61.22,61.17,61.21,25300.0,44.0951,44.1311,44.0951,44.1239,25300.0
2013-02-14 12:10:00,61.2,61.27,61.18,61.24,19000.0,44.1167,44.1672,44.1023,44.1456,19000.0
2013-02-14 12:20:00,61.25,61.27,61.22,61.25,28700.0,44.1528,44.1672,44.1311,44.1528,28700.0
2013-02-14 12:30:00,61.25,61.29,61.21,61.26,58600.0,44.1528,44.1816,44.1239,44.16,58600.0
2013-02-14 12:40:00,61.25,61.34,61.24,61.34,29100.0,44.1528,44.2176,44.1456,44.2176,29100.0
2013-02-14 12:50:00,61.34,61.41,61.31,61.4,28600.0,44.2176,44.2681,44.196,44.2609,28600.0
2013-02-14 13:00:00,61.4,61.45,61.39,61.45,40800.0,44.2609,44.2969,44.2537,44.2969,40800.0
2013-02-14 13:10:00,61.44,61.46,61.28,61.28,94900.0,44.2897,44.3041,44.1744,44.1744,94900.0
2013-02-14 13:20:00,61.27,61.28,61.14,61.17,25400.0,44.1672,44.1744,44.0735,44.0951,25400.0
2013-02-14 13:30:00,61.17,61.21,61.14,61.17,26000.0,44.0951,44.1239,44.0735,44.0951,26000.0
2013-02-14 13:40:00,61.18,61.23,61.17,61.17,20900.0,44.1023,44.1383,44.0951,44.0951,20900.0
2013-02-14 13:50:00,61.17,61.18,61.14,61.15,23200.0,44.0951,44.1023,44.0735,44.0807,23200.0
2013-02-14 14:00:00,61.15,61.25,61.14,61.25,47600.0,44.0807,44.1528,44.0735,44.1528,47600.0
2013-02-14 14:10:00,61.26,61.27,61.22,61.24,20200.0,44.16,44.1672,44.1311,44.1456,20200.0
2013-02-14 14:20:00,61.25,61.27,61.24,61.24,15800.0,44.1528,44.1672,44.1456,44.1456,15800.0
2013-02-14 14:30:00,61.24,61.26,61.22,61.22,44300.0,44.1456,44.16,44.1311,44.1311,44300.0
2013-02-14 14:40:00,61.21,61.21,61.15,61.19,43000.0,44.1239,44.1239,44.0807,44.1095,43000.0
2013-02-14 14:50:00,61.19,61.32,61.19,61.27,78300.0,44.1095,44.2032,44.1095,44.1672,78300.0
2013-02-14 15:00:00,61.26,61.31,61.26,61.27,44200.0,44.16,44.196,44.16,44.1672,44200.0
2013-02-14 15:10:00,61.27,61.34,61.27,61.31,41200.0,44.1672,44.2176,44.1672,44.196,41200.0
2013-02-14 15:20:00,61.31,61.35,61.3,61.34,34500.0,44.196,44.2248,44.1888,44.2176,34500.0
2013-02-14 15:30:00,61.34,61.36,61.32,61.34,68500.0,44.2176,44.2321,44.2032,44.2176,68500.0
2013-02-14 15:40:00,61.34,61.35,61.24,61.25,92900.0,44.2176,44.2248,44.1456,44.1528,92900.0
2013-02-14 15:50:00,61.25,61.25,61.17,61.25,239200.0,44.1528,44.1528,44.0951,44.1528,239200.0
2013-02-15 09:30:00,61.52,61.54,61.12,61.32,476200.0,44.3474,44.3618,44.0591,44.2032,476200.0
2013-02-15 09:40:00,61.34,61.34,61.14,61.18,41800.0,44.2176,44.2176,44.0735,44.1023,41800.0
2013-02-15 09:50:00,61.18,61.28,61.13,61.21,105800.0,44.1023,44.1744,44.0663,44.1239,105800.0
2013-02-15 10:00:00,61.21,61.24,61.12,61.13,74800.0,44.1239,44.1456,44.0591,44.0663,74800.0
2013-02-15 10:10:00,61.12,61.2,61.07,61.09,87000.0,44.0591,44.1167,44.023,44.0374,87000.0
2013-02-15 10:20:00,61.09,61.09,60.92,60.98,64300.0,44.0374,44.0374,43.9149,43.9581,64300.0
2013-02-15 10:30:00,60.98,61.02,60.94,60.97,74400.0,43.9581,43.987,43.9293,43.9509,74400.0
2013-02-15 10:40:00,60.96,61.11,60.9,61.1,49600.0,43.9437,44.0518,43.9005,44.0446,49600.0
2013-02-15 10:50:00,61.1,61.2,60.99,61.19,40400.0,44.0446,44.1167,43.9653,44.1095,40400.0
2013-02-15 11:00:00,61.21,61.25,61.11,61.22,81600.0,44.1239,44.1528,44.0518,44.1311,81600.0
2013-02-15 11:10:00,61.21,61.29,61.11,61.13,102700.0,44.1239,44.1816,44.0518,44.0663,102700.0
2013-02-15 11:20:00,61.13,61.21,61.11,61.2,79400.0,44.0663,44.1239,44.0518,44.1167,79400.0
2013-02-15 11:30:00,61.18,61.21,61.12,61.14,51400.0,44.1023,44.1239,44.0591,44.0735,51400.0
2013-02-15 11:40:00,61.12,61.17,61.03,61.17,44000.0,44.0591,44.0951,43.9942,44.0951,44000.0
2013-02-15 11:50:00,61.17,61.18,61.12,61.16,27200.0,44.0951,44.1023,44.0591,44.0879,27200.0
2013-02-15 12:00:00,61.16,61.19,61.06,61.12,37100.0,44.0879,44.1095,44.0158,44.0591,37100.0
2013-02-15 12:10:00,61.12,61.16,61.07,61.09,62900.0,44.0591,44.0879,44.023,44.0374,62900.0
2013-02-15 12:20:00,61.09,61.13,61.06,61.12,30600.0,44.0374,44.0663,44.0158,44.0591,30600.0
2013-02-15 12:30:00,61.12,61.13,61.02,61.13,63300.0,44.0591,44.0663,43.987,44.0663,63300.0
2013-02-15 12:40:00,61.11,61.12,61.01,61.05,26500.0,44.0518,44.0591,43.9798,44.0086,26500.0
2013-02-15 12:50:00,61.05,61.05,61.0,61.03,49700.0,44.0086,44.0086,43.9725,43.9942,49700.0
2013-02-15 13:00:00,61.03,61.07,61.03,61.05,32600.0,43.9942,44.023,43.9942,44.0086,32600.0
2013-02-15 13:10:00,61.05,61.17,61.04,61.11,26600.0,44.0086,44.0951,44.0014,44.0518,26600.0
2013-02-15 13:20:00,61.13,61.13,61.03,61.06,55900.0,44.0663,44.0663,43.9942,44.0158,55900.0
2013-02-15 13:30:00,61.06,61.11,61.06,61.1,21100.0,44.0158,44.0518,44.0158,44.0446,21100.0
2013-02-15 13:40:00,61.1,61.1,61.04,61.06,30900.0,44.0446,44.0446,44.0014,44.0158,30900.0
2013-02-15 13:50:00,61.05,61.08,61.04,61.06,24700.0,44.0086,44.0302,44.0014,44.0158,24700.0
2013-02-15 14:00:00,61.05,61.13,61.02,61.04,40700.0,44.0086,44.0663,43.987,44.0014,40700.0
2013-02-15 14:10:00,61.04,61.07,60.94,60.94,56500.0,44.0014,44.023,43.9293,43.9293,56500.0
2013-02-15 14:20:00,60.94,60.99,60.88,60.91,55200.0,43.9293,43.9653,43.886,43.9077,55200.0
2013-02-15 14:30:00,60.92,61.02,60.85,60.91,42800.0,43.9149,43.987,43.8644,43.9077,42800.0
2013-02-15 14:40:00,60.91,60.92,60.77,60.8,52600.0,43.9077,43.9149,43.8067,43.8284,52600.0
2013-02-15 14:50:00,60.8,60.81,60.76,60.77,38500.0,43.8284,43.8356,43.7995,43.8067,38500.0
2013-02-15 15:00:00,60.77,60.88,60.75,60.82,46600.0,43.8067,43.886,43.7923,43.8428,46600.0
2013-02-15 15:10:00,60.82,60.83,60.73,60.83,59800.0,43.8428,43.85,43.7779,43.85,59800.0
2013-02-15 15:20:00,60.83,60.88,60.79,60.82,79700.0,43.85,43.886,43.8212,43.8428,79700.0
2013-02-15 15:30:00,60.81,60.89,60.78,60.81,91700.0,43.8356,43.8933,43.814,43.8356,91700.0
2013-02-15 15:40:00,60.81,60.89,60.79,60.81,108700.0,43.8356,43.8933,43.8212,43.8356,108700.0
2013-02-15 15:50:00,60.81,60.87,60.79,60.87,179600.0,43.8356,43.8788,43.8212,43.8788,179600.0
2013-02-19 09:30:00,61.05,61.52,61.05,61.35,117200.0,44.0086,44.3474,44.0086,44.2248,117200.0
2013-02-19 09:40:00,61.31,61.49,61.17,61.38,81700.0,44.196,44.3258,44.0951,44.2465,81700.0
2013-02-19 09:50:00,61.39,61.55,61.36,61.46,127600.0,44.2537,44.369,44.2321,44.3041,127600.0
2013-02-19 10:00:00,61.45,61.47,61.33,61.33,41900.0,44.2969,44.3114,44.2104,44.2104,41900.0
2013-02-19 10:10:00,61.32,61.5,61.31,61.39,69000.0,44.2032,44.333,44.196,44.2537,69000.0
2013-02-19 10:20:00,61.4,61.46,61.34,61.45,36000.0,44.2609,44.3041,44.2176,44.2969,36000.0
2013-02-19 10:30:00,61.44,61.46,61.32,61.39,44600.0,44.2897,44.3041,44.2032,44.2537,44600.0
2013-02-19 10:40:00,61.37,61.4,61.32,61.36,33600.0,44.2393,44.2609,44.2032,44.2321,33600.0
2013-02-19 10:50:00,61.35,61.37,61.17,61.32,43000.0,44.2248,44.2393,44.0951,44.2032,43000.0
2013-02-19 11:00:00,61.3,61.33,61.24,61.3,20000.0,44.1888,44.2104,44.1456,44.1888,20000.0
2013-02-19 11:10:00,61.29,61.29,61.25,61.28,27700.0,44.1816,44.1816,44.1528,44.1744,27700.0
2013-02-19 11:20:00,61.28,61.37,61.25,61.34,25700.0,44.1744,44.2393,44.1528,44.2176,25700.0
2013-02-19 11:30:00,61.35,61.4,61.3,61.38,51300.0,44.2248,44.2609,44.1888,44.2465,51300.0
2013-02-19 11:40:00,61.38,61.39,61.28,61.33,26100.0,44.2465,44.2537,44.1744,44.2104,26100.0
2013-02-19 11:50:00,61.33,61.44,61.32,61.38,24900.0,44.2104,44.2897,44.2032,44.2465,24900.0
2013-02-19 12:00:00,61.38,61.39,61.31,61.32,17900.0,44.2465,44.2537,44.196,44.2032,17900.0
2013-02-19 12:10:00,61.32,61.42,61.31,61.42,91100.0,44.2032,44.2753,44.196,44.2753,91100.0
2013-02-19 12:20:00,61.42,61.42,61.31,61.37,25500.0,44.2753,44.2753,44.196,44.2393,25500.0
2013-02-19 12:30:00,61.39,61.41,61.3,61.36,35300.0,44.2537,44.2681,44.1888,44.2321,35300.0
2013-02-19 12:40:00,61.33,61.4,61.28,61.29,107600.0,44.2104,44.2609,44.1744,44.1816,107600.0
2013-02-19 12:50:00,61.29,61.33,61.27,61.33,41500.0,44.1816,44.2104,44.1672,44.2104,41500.0
2013-02-19 13:00:00,61.33,61.34,61.25,61.25,25500.0,44.2104,44.2176,44.1528,44.1528,25500.0
2013-02-19 13:10:00,61.25,61.33,61.25,61.33,22000.0,44.1528,44.2104,44.1528,44.2104,22000.0
2013-02-19 13:20:00,61.33,61.33,61.25,61.29,66600.0,44.2104,44.2104,44.1528,44.1816,66600.0
2013-02-19 13:30:00,61.29,61.3,61.25,61.26,33500.0,44.1816,44.1888,44.1528,44.16,33500.0
2013-02-19 13:40:00,61.27,61.3,61.25,61.28,34100.0,44.1672,44.1888,44.1528,44.1744,34100.0
2013-02-19 13:50:00,61.28,61.34,61.24,61.32,47800.0,44.1744,44.2176,44.1456,44.2032,47800.0
2013-02-19 14:00:00,61.33,61.41,61.33,61.38,96100.0,44.2104,44.2681,44.2104,44.2465,96100.0
2013-02-19 14:10:00,61.39,61.39,61.3,61.31,34500.0,44.2537,44.2537,44.1888,44.196,34500.0
2013-02-19 14:20:00,61.32,61.32,61.3,61.31,32200.0,44.2032,44.2032,44.1888,44.196,32200.0
2013-02-19 14:30:00,61.31,61.36,61.27,61.35,41800.0,44.196,44.2321,44.1672,44.2248,41800.0
2013-02-19 14:40:00,61.37,61.4,61.32,61.33,35900.0,44.2393,44.2609,44.2032,44.2104,35900.0
2013-02-19 14:50:00,61.32,61.37,61.27,61.34,88600.0,44.2032,44.2393,44.1672,44.2176,88600.0
2013-02-19 15:00:00,61.34,61.43,61.33,61.4,43700.0,44.2176,44.2825,44.2104,44.2609,43700.0
2013-02-19 15:10:00,61.41,61.42,61.3,61.3,107400.0,44.2681,44.2753,44.1888,44.1888,107400.0
2013-02-19 15:20:00,61.31,61.39,61.3,61.3,34800.0,44.196,44.2537,44.1888,44.1888,34800.0
2013-02-19 15:30:00,61.3,61.36,61.27,61.28,106500.0,44.1888,44.2321,44.1672,44.1744,106500.0
2013-02-19 15:40:00,61.28,61.44,61.28,61.44,108100.0,44.1744,44.2897,44.1744,44.2897,108100.0
2013-02-19 15:50:00,61.44,61.49,61.43,61.46,191100.0,44.2897,44.3258,44.2825,44.3041,191100.0
2013-02-20 09:30:00,61.61,61.7,61.44,61.59,119800.0,44.4123,44.4772,44.2897,44.3979,119800.0
2013-02-20 09:40:00,61.58,61.68,61.47,61.64,80300.0,44.3906,44.4627,44.3114,44.4339,80300.0
2013-02-20 09:50:00,61.64,61.67,61.38,61.38,36000.0,44.4339,44.4555,44.2465,44.2465,36000.0
2013-02-20 10:00:00,61.37,61.51,61.37,61.38,42300.0,44.2393,44.3402,44.2393,44.2465,42300.0
2013-02-20 10:10:00,61.39,61.57,61.34,61.5,49500.0,44.2537,44.3834,44.2176,44.333,49500.0
2013-02-20 10:20:00,61.5,61.71,61.5,61.64,84300.0,44.333,44.4844,44.333,44.4339,84300.0
2013-02-20 10:30:00,61.64,61.64,61.49,61.5,68100.0,44.4339,44.4339,44.3258,44.333,68100.0
2013-02-20 10:40:00,61.49,61.49,61.3,61.37,40900.0,44.3258,44.3258,44.1888,44.2393,40900.0
2013-02-20 10:50:00,61.38,61.38,61.23,61.23,50200.0,44.2465,44.2465,44.1383,44.1383,50200.0
2013-02-20 11:00:00,61.23,61.24,61.12,61.17,32300.0,44.1383,44.1456,44.0591,44.0951,32300.0
2013-02-20 11:10:00,61.16,61.26,61.13,61.23,36000.0,44.0879,44.16,44.0663,44.1383,36000.0
2013-02-20 11:20:00,61.24,61.35,61.19,61.2,34900.0,44.1456,44.2248,44.1095,44.1167,34900.0
2013-02-20 11:30:00,61.21,61.42,61.2,61.25,119700.0,44.1239,44.2753,44.1167,44.1528,119700.0
2013-02-20 11:40:00,61.26,61.35,61.21,61.3,24100.0,44.16,44.2248,44.1239,44.1888,24100.0
2013-02-20 11:50:00,61.3,61.33,61.23,61.27,24300.0,44.1888,44.2104,44.1383,44.1672,24300.0
2013-02-20 12:00:00,61.28,61.37,61.25,61.37,54600.0,44.1744,44.2393,44.1528,44.2393,54600.0
2013-02-20 12:10:00,61.35,61.47,61.29,61.4,79200.0,44.2248,44.3114,44.1816,44.2609,79200.0
2013-02-20 12:20:00,61.4,61.4,61.31,61.31,20700.0,44.2609,44.2609,44.196,44.196,20700.0
2013-02-20 12:30:00,61.31,61.48,61.3,61.48,56200.0,44.196,44.3186,44.1888,44.3186,56200.0
2013-02-20 12:40:00,61.49,61.53,61.43,61.43,37600.0,44.3258,44.3546,44.2825,44.2825,37600.0
2013-02-20 12:50:00,61.42,61.43,61.35,61.41,29200.0,44.2753,44.2825,44.2248,44.2681,29200.0
2013-02-20 13:00:00,61.4,61.4,61.3,61.34,19700.0,44.2609,44.2609,44.1888,44.2176,19700.0
2013-02-20 13:10:00,61.34,61.38,61.3,61.31,21600.0,44.2176,44.2465,44.1888,44.196,21600.0
2013-02-20 13:20:00,61.31,61.37,61.26,61.3,69200.0,44.196,44.2393,44.16,44.1888,69200.0
2013-02-20 13:30:00,61.3,61.39,61.28,61.3,159000.0,44.1888,44.2537,44.1744,44.1888,159000.0
2013-02-20 13:40:00,61.32,61.33,61.28,61.3,60200.0,44.2032,44.2104,44.1744,44.1888,60200.0
2013-02-20 13:50:00,61.3,61.34,61.24,61.3,58000.0,44.1888,44.2176,44.1456,44.1888,58000.0
2013-02-20 14:00:00,61.3,61.4,61.16,61.35,66400.0,44.1888,44.2609,44.0879,44.2248,66400.0
2013-02-20 14:10:00,61.36,61.4,61.23,61.34,47100.0,44.2321,44.2609,44.1383,44.2176,47100.0
2013-02-20 14:20:00,61.33,61.42,61.29,61.39,85500.0,44.2104,44.2753,44.1816,44.2537,85500.0
2013-02-20 14:30:00,61.39,61.42,61.35,61.39,120700.0,44.2537,44.2753,44.2248,44.2537,120700.0
2013-02-20 14:40:00,61.38,61.39,61.28,61.33,174000.0,44.2465,44.2537,44.1744,44.2104,174000.0
2013-02-20 14:50:00,61.33,61.36,61.24,61.29,171900.0,44.2104,44.2321,44.1456,44.1816,171900.0
2013-02-20 15:00:00,61.29,61.3,61.05,61.09,183800.0,44.1816,44.1888,44.0086,44.0374,183800.0
2013-02-20 15:10:00,61.08,61.11,60.85,60.9,270700.0,44.0302,44.0518,43.8644,43.9005,270700.0
2013-02-20 15:20:00,60.9,60.9,60.76,60.78,111500.0,43.9005,43.9005,43.7995,43.814,111500.0
2013-02-20 15:30:00,60.79,60.85,60.74,60.83,110200.0,43.8212,43.8644,43.7851,43.85,110200.0
2013-02-20 15:40:00,60.84,60.85,60.64,60.74,195000.0,43.8572,43.8644,43.713,43.7851,195000.0
2013-02-20 15:50:00,60.75,60.77,60.62,60.75,273600.0,43.7923,43.8067,43.6986,43.7923,273600.0
2013-02-21 09:30:00,60.24,60.24,59.71,59.9,211500.0,43.4247,43.4247,43.0426,43.1796,211500.0
2013-02-21 09:40:00,59.87,60.19,59.84,60.05,116000.0,43.158,43.3886,43.1363,43.2877,116000.0
2013-02-21 09:50:00,60.03,60.06,59.9,60.02,122400.0,43.2733,43.2949,43.1796,43.2661,122400.0
2013-02-21 10:00:00,60.03,60.03,59.8,59.91,104300.0,43.2733,43.2733,43.1075,43.1868,104300.0
2013-02-21 10:10:00,59.91,60.0,59.88,59.94,57800.0,43.1868,43.2517,43.1652,43.2084,57800.0
2013-02-21 10:20:00,59.94,60.23,59.92,60.19,74600.0,43.2084,43.4175,43.194,43.3886,74600.0
2013-02-21 10:30:00,60.19,60.28,60.11,60.12,45700.0,43.3886,43.4535,43.331,43.3382,45700.0
2013-02-21 10:40:00,60.13,60.16,60.05,60.08,59600.0,43.3454,43.367,43.2877,43.3094,59600.0
2013-02-21 10:50:00,60.06,60.09,60.02,60.02,27200.0,43.2949,43.3166,43.2661,43.2661,27200.0
2013-02-21 11:00:00,60.04,60.12,60.0,60.06,38300.0,43.2805,43.3382,43.2517,43.2949,38300.0
2013-02-21 11:10:00,60.08,60.09,59.97,60.04,78400.0,43.3094,43.3166,43.2301,43.2805,78400.0
2013-02-21 11:20:00,60.04,60.08,59.98,59.99,63500.0,43.2805,43.3094,43.2373,43.2445,63500.0
2013-02-21 11:30:00,60.0,60.0,59.91,59.94,51800.0,43.2517,43.2517,43.1868,43.2084,51800.0
2013-02-21 11:40:00,59.94,59.98,59.92,59.94,54800.0,43.2084,43.2373,43.194,43.2084,54800.0
2013-02-21 11:50:00,59.93,59.96,59.86,59.96,72200.0,43.2012,43.2229,43.1508,43.2229,72200.0
2013-02-21 12:00:00,59.94,60.08,59.94,60.05,95300.0,43.2084,43.3094,43.2084,43.2877,95300.0
2013-02-21 12:10:00,60.06,60.07,59.94,60.02,112400.0,43.2949,43.3021,43.2084,43.2661,112400.0
2013-02-21 12:20:00,60.03,60.04,59.96,60.0,94100.0,43.2733,43.2805,43.2229,43.2517,94100.0
2013-02-21 12:30:00,60.0,60.01,59.66,59.69,72900.0,43.2517,43.2589,43.0066,43.0282,72900.0
2013-02-21 12:40:00,59.68,59.72,59.55,59.61,48200.0,43.021,43.0498,42.9273,42.9705,48200.0
2013-02-21 12:50:00,59.61,59.76,59.6,59.73,74800.0,42.9705,43.0787,42.9633,43.0571,74800.0
2013-02-21 13:00:00,59.73,59.87,59.7,59.83,43600.0,43.0571,43.158,43.0354,43.1291,43600.0
2013-02-21 13:10:00,59.83,59.83,59.67,59.72,33200.0,43.1291,43.1291,43.0138,43.0498,33200.0
2013-02-21 13:20:00,59.72,59.75,59.64,59.67,53200.0,43.0498,43.0715,42.9922,43.0138,53200.0
2013-02-21 13:30:00,59.67,59.74,59.66,59.7,39700.0,43.0138,43.0643,43.0066,43.0354,39700.0
2013-02-21 13:40:00,59.71,59.72,59.58,59.61,79800.0,43.0426,43.0498,42.9489,42.9705,79800.0
2013-02-21 13:50:00,59.61,59.65,59.54,59.59,37500.0,42.9705,42.9994,42.9201,42.9561,37500.0
2013-02-21 14:00:00,59.59,59.61,59.41,59.42,93700.0,42.9561,42.9705,42.8264,42.8336,93700.0
2013-02-21 14:10:00,59.43,59.48,59.32,59.32,73500.0,42.8408,42.8768,42.7615,42.7615,73500.0
2013-02-21 14:20:00,59.33,59.42,59.29,59.33,71900.0,42.7687,42.8336,42.7399,42.7687,71900.0
2013-02-21 14:30:00,59.33,59.49,59.32,59.48,60900.0,42.7687,42.884,42.7615,42.8768,60900.0
2013-02-21 14:40:00,59.48,59.48,59.37,59.42,55500.0,42.8768,42.8768,42.7975,42.8336,55500.0
2013-02-21 14:50:00,59.41,59.62,59.36,59.61,101700.0,42.8264,42.9778,42.7903,42.9705,101700.0
2013-02-21 15:00:00,59.6,59.69,59.5,59.66,110300.0,42.9633,43.0282,42.8913,43.0066,110300.0
2013-02-21 15:10:00,59.66,59.79,59.64,59.69,124200.0,43.0066,43.1003,42.9922,43.0282,124200.0
2013-02-21 15:20:00,59.69,59.74,59.65,59.7,105000.0,43.0282,43.0643,42.9994,43.0354,105000.0
2013-02-21 15:30:00,59.7,59.74,59.64,59.65,91000.0,43.0354,43.0643,42.9922,42.9994,91000.0
2013-02-21 15:40:00,59.64,59.64,59.49,59.49,223700.0,42.9922,42.9922,42.884,42.884,223700.0
2013-02-21 15:50:00,59.48,59.54,59.36,59.44,432500.0,42.8768,42.9201,42.7903,42.848,432500.0
2013-02-22 09:30:00,59.79,60.35,59.77,60.27,114600.0,43.1003,43.504,43.0859,43.4463,114600.0
2013-02-22 09:40:00,60.26,60.29,60.01,60.03,64600.0,43.4391,43.4607,43.2589,43.2733,64600.0
2013-02-22 09:50:00,60.05,60.15,59.94,60.0,54500.0,43.2877,43.3598,43.2084,43.2517,54500.0
2013-02-22 10:00:00,60.01,60.14,59.96,60.07,48300.0,43.2589,43.3526,43.2229,43.3021,48300.0
2013-02-22 10:10:00,60.08,60.18,59.9,60.18,88800.0,43.3094,43.3814,43.1796,43.3814,88800.0
2013-02-22 10:20:00,60.18,60.3,60.18,60.3,76200.0,43.3814,43.4679,43.3814,43.4679,76200.0
2013-02-22 10:30:00,60.3,60.3,60.17,60.2,98800.0,43.4679,43.4679,43.3742,43.3959,98800.0
2013-02-22 10:40:00,60.2,60.26,60.12,60.16,76300.0,43.3959,43.4391,43.3382,43.367,76300.0
2013-02-22 10:50:00,60.16,60.28,60.16,60.17,38900.0,43.367,43.4535,43.367,43.3742,38900.0
2013-02-22 11:00:00,60.15,60.26,60.13,60.19,71400.0,43.3598,43.4391,43.3454,43.3886,71400.0
2013-02-22 11:10:00,60.19,60.21,60.08,60.11,78800.0,43.3886,43.4031,43.3094,43.331,78800.0
2013-02-22 11:20:00,60.13,60.28,60.13,60.27,27900.0,43.3454,43.4535,43.3454,43.4463,27900.0
2013-02-22 11:30:00,60.27,60.3,60.21,60.21,33900.0,43.4463,43.4679,43.4031,43.4031,33900.0
2013-02-22 11:40:00,60.21,60.28,60.16,60.22,28500.0,43.4031,43.4535,43.367,43.4103,28500.0
2013-02-22 11:50:00,60.22,60.36,60.21,60.28,33800.0,43.4103,43.5112,43.4031,43.4535,33800.0
2013-02-22 12:00:00,60.27,60.29,60.2,60.26,23800.0,43.4463,43.4607,43.3959,43.4391,23800.0
2013-02-22 12:10:00,60.26,60.28,60.2,60.25,26800.0,43.4391,43.4535,43.3959,43.4319,26800.0
2013-02-22 12:20:00,60.25,60.27,60.17,60.21,34000.0,43.4319,43.4463,43.3742,43.4031,34000.0
2013-02-22 12:30:00,60.22,60.22,60.12,60.16,43400.0,43.4103,43.4103,43.3382,43.367,43400.0
2013-02-22 12:40:00,60.17,60.18,59.97,60.0,149900.0,43.3742,43.3814,43.2301,43.2517,149900.0
2013-02-22 12:50:00,60.0,60.02,59.98,60.0,41100.0,43.2517,43.2661,43.2373,43.2517,41100.0
2013-02-22 13:00:00,60.0,60.01,59.92,59.94,100200.0,43.2517,43.2589,43.194,43.2084,100200.0
2013-02-22 13:10:00,59.94,59.97,59.85,59.91,41500.0,43.2084,43.2301,43.1436,43.1868,41500.0
2013-02-22 13:20:00,59.92,59.92,59.78,59.82,33500.0,43.194,43.194,43.0931,43.1219,33500.0
2013-02-22 13:30:00,59.82,59.9,59.82,59.89,19500.0,43.1219,43.1796,43.1219,43.1724,19500.0
2013-02-22 13:40:00,59.9,59.9,59.84,59.9,34700.0,43.1796,43.1796,43.1363,43.1796,34700.0
2013-02-22 13:50:00,59.91,59.94,59.8,59.83,37300.0,43.1868,43.2084,43.1075,43.1291,37300.0
2013-02-22 14:00:00,59.83,59.91,59.78,59.78,31500.0,43.1291,43.1868,43.0931,43.0931,31500.0
2013-02-22 14:10:00,59.78,59.8,59.72,59.73,30800.0,43.0931,43.1075,43.0498,43.0571,30800.0
2013-02-22 14:20:00,59.72,59.8,59.72,59.73,24900.0,43.0498,43.1075,43.0498,43.0571,24900.0
2013-02-22 14:30:00,59.73,59.82,59.71,59.78,53300.0,43.0571,43.1219,43.0426,43.0931,53300.0
2013-02-22 14:40:00,59.79,59.79,59.75,59.75,22100.0,43.1003,43.1003,43.0715,43.0715,22100.0
2013-02-22 14:50:00,59.76,59.87,59.76,59.83,31600.0,43.0787,43.158,43.0787,43.1291,31600.0
2013-02-22 15:00:00,59.83,59.93,59.83,59.86,55000.0,43.1291,43.2012,43.1291,43.1508,55000.0
2013-02-22 15:10:00,59.86,59.96,59.86,59.95,29700.0,43.1508,43.2229,43.1508,43.2156,29700.0
2013-02-22 15:20:00,59.95,59.95,59.69,59.75,106500.0,43.2156,43.2156,43.0282,43.0715,106500.0
2013-02-22 15:30:00,59.75,59.9,59.75,59.9,42800.0,43.0715,43.1796,43.0715,43.1796,42800.0
2013-02-22 15:40:00,59.9,59.93,59.77,59.79,89100.0,43.1796,43.2012,43.0859,43.1003,89100.0
2013-02-22 15:50:00,59.79,59.83,59.74,59.75,370900.0,43.1003,43.1291,43.0643,43.0715,370900.0
2013-02-25 09:30:00,60.32,60.83,60.29,60.72,274300.0,43.4824,43.85,43.4607,43.7707,274300.0
2013-02-25 09:40:00,60.72,60.85,60.5,60.55,184800.0,43.7707,43.8644,43.6121,43.6482,184800.0
2013-02-25 09:50:00,60.55,61.06,60.55,61.01,170900.0,43.6482,44.0158,43.6482,43.9798,170900.0
2013-02-25 10:00:00,61.0,61.03,60.78,60.79,112000.0,43.9725,43.9942,43.814,43.8212,112000.0
2013-02-25 10:10:00,60.8,60.84,60.66,60.69,120300.0,43.8284,43.8572,43.7275,43.7491,120300.0
2013-02-25 10:20:00,60.71,60.77,60.47,60.49,137600.0,43.7635,43.8067,43.5905,43.6049,137600.0
2013-02-25 10:30:00,60.51,60.68,60.51,60.59,67100.0,43.6193,43.7419,43.6193,43.677,67100.0
2013-02-25 10:40:00,60.61,60.63,60.41,60.45,102200.0,43.6914,43.7058,43.5472,43.5761,102200.0
2013-02-25 10:50:00,60.45,60.57,60.38,60.56,77700.0,43.5761,43.6626,43.5256,43.6554,77700.0
2013-02-25 11:00:00,60.56,60.71,60.44,60.61,76500.0,43.6554,43.7635,43.5689,43.6914,76500.0
2013-02-25 11:10:00,60.61,60.81,60.6,60.71,57100.0,43.6914,43.8356,43.6842,43.7635,57100.0
2013-02-25 11:20:00,60.74,60.89,60.68,60.85,75200.0,43.7851,43.8933,43.7419,43.8644,75200.0
2013-02-25 11:30:00,60.87,60.93,60.6,60.6,77400.0,43.8788,43.9221,43.6842,43.6842,77400.0
2013-02-25 11:40:00,60.63,60.72,60.58,60.58,88100.0,43.7058,43.7707,43.6698,43.6698,88100.0
2013-02-25 11:50:00,60.58,60.72,60.54,60.67,182400.0,43.6698,43.7707,43.641,43.7347,182400.0
2013-02-25 12:00:00,60.67,60.79,60.61,60.72,116400.0,43.7347,43.8212,43.6914,43.7707,116400.0
2013-02-25 12:10:00,60.74,60.76,60.64,60.65,106900.0,43.7851,43.7995,43.713,43.7202,106900.0
2013-02-25 12:20:00,60.65,60.73,60.63,60.7,61000.0,43.7202,43.7779,43.7058,43.7563,61000.0
2013-02-25 12:30:00,60.68,60.75,60.63,60.74,63700.0,43.7419,43.7923,43.7058,43.7851,63700.0
2013-02-25 12:40:00,60.73,60.83,60.64,60.78,54100.0,43.7779,43.85,43.713,43.814,54100.0
2013-02-25 12:50:00,60.8,60.8,60.64,60.7,58300.0,43.8284,43.8284,43.713,43.7563,58300.0
2013-02-25 13:00:00,60.71,60.79,60.64,60.67,53300.0,43.7635,43.8212,43.713,43.7347,53300.0
2013-02-25 13:10:00,60.67,60.72,60.57,60.65,74500.0,43.7347,43.7707,43.6626,43.7202,74500.0
2013-02-25 13:20:00,60.64,60.69,60.57,60.64,56500.0,43.713,43.7491,43.6626,43.713,56500.0
2013-02-25 13:30:00,60.64,60.64,60.48,60.51,119900.0,43.713,43.713,43.5977,43.6193,119900.0
2013-02-25 13:40:00,60.5,60.54,60.44,60.44,70700.0,43.6121,43.641,43.5689,43.5689,70700.0
2013-02-25 13:50:00,60.44,60.46,60.26,60.28,113200.0,43.5689,43.5833,43.4391,43.4535,113200.0
2013-02-25 14:00:00,60.28,60.33,60.18,60.3,104300.0,43.4535,43.4896,43.3814,43.4679,104300.0
2013-02-25 14:10:00,60.31,60.41,60.26,60.39,72100.0,43.4752,43.5472,43.4391,43.5328,72100.0
2013-02-25 14:20:00,60.38,60.41,60.27,60.33,100200.0,43.5256,43.5472,43.4463,43.4896,100200.0
2013-02-25 14:30:00,60.34,60.53,60.34,60.47,128700.0,43.4968,43.6337,43.4968,43.5905,128700.0
2013-02-25 14:40:00,60.47,60.47,60.28,60.3,61900.0,43.5905,43.5905,43.4535,43.4679,61900.0
2013-02-25 14:50:00,60.31,60.54,60.29,60.47,61100.0,43.4752,43.641,43.4607,43.5905,61100.0
2013-02-25 15:00:00,60.47,60.47,60.3,60.34,116800.0,43.5905,43.5905,43.4679,43.4968,116800.0
2013-02-25 15:10:00,60.34,60.42,60.05,60.09,127300.0,43.4968,43.5544,43.2877,43.3166,127300.0
2013-02-25 15:20:00,60.07,60.08,59.81,59.91,117900.0,43.3021,43.3094,43.1147,43.1868,117900.0
2013-02-25 15:30:00,59.91,59.97,59.69,59.69,145200.0,43.1868,43.2301,43.0282,43.0282,145200.0
2013-02-25 15:40:00,59.69,59.8,59.56,59.56,173400.0,43.0282,43.1075,42.9345,42.9345,173400.0
2013-02-25 15:50:00,59.56,59.6,59.25,59.28,352100.0,42.9345,42.9633,42.711,42.7327,352100.0
2013-02-26 09:30:00,60.23,60.23,59.65,59.81,141900.0,43.4175,43.4175,42.9994,43.1147,141900.0
2013-02-26 09:40:00,59.81,59.85,59.35,59.35,68000.0,43.1147,43.1436,42.7831,42.7831,68000.0
2013-02-26 09:50:00,59.35,59.4,59.12,59.38,247400.0,42.7831,42.8192,42.6173,42.8048,247400.0
2013-02-26 10:00:00,59.39,59.73,59.36,59.51,93600.0,42.812,43.0571,42.7903,42.8985,93600.0
2013-02-26 10:10:00,59.51,59.6,59.46,59.58,126000.0,42.8985,42.9633,42.8624,42.9489,126000.0
2013-02-26 10:20:00,59.57,59.58,59.27,59.27,45300.0,42.9417,42.9489,42.7255,42.7255,45300.0
2013-02-26 10:30:00,59.26,59.4,59.18,59.38,132000.0,42.7182,42.8192,42.6606,42.8048,132000.0
2013-02-26 10:40:00,59.39,59.61,59.31,59.61,54400.0,42.812,42.9705,42.7543,42.9705,54400.0
2013-02-26 10:50:00,59.6,59.76,59.5,59.52,46300.0,42.9633,43.0787,42.8913,42.9057,46300.0
2013-02-26 11:00:00,59.5,59.51,59.04,59.12,82700.0,42.8913,42.8985,42.5597,42.6173,82700.0
2013-02-26 11:10:00,59.12,59.23,59.06,59.08,93800.0,42.6173,42.6966,42.5741,42.5885,93800.0
2013-02-26 11:20:00,59.1,59.2,58.93,59.04,81100.0,42.6029,42.675,42.4804,42.5597,81100.0
2013-02-26 11:30:00,59.05,59.2,59.04,59.13,118400.0,42.5669,42.675,42.5597,42.6245,118400.0
2013-02-26 11:40:00,59.13,59.13,58.95,59.02,45400.0,42.6245,42.6245,42.4948,42.5452,45400.0
2013-02-26 11:50:00,59.04,59.37,59.0,59.34,81900.0,42.5597,42.7975,42.5308,42.7759,81900.0
2013-02-26 12:00:00,59.34,59.4,59.18,59.26,60500.0,42.7759,42.8192,42.6606,42.7182,60500.0
2013-02-26 12:10:00,59.26,59.26,59.08,59.09,56800.0,42.7182,42.7182,42.5885,42.5957,56800.0
2013-02-26 12:20:00,59.08,59.29,59.04,59.27,36200.0,42.5885,42.7399,42.5597,42.7255,36200.0
2013-02-26 12:30:00,59.26,59.34,59.22,59.33,43400.0,42.7182,42.7759,42.6894,42.7687,43400.0
2013-02-26 12:40:00,59.33,59.43,59.27,59.29,75500.0,42.7687,42.8408,42.7255,42.7399,75500.0
2013-02-26 12:50:00,59.29,59.41,59.23,59.41,48800.0,42.7399,42.8264,42.6966,42.8264,48800.0
2013-02-26 13:00:00,59.41,59.57,59.4,59.44,51900.0,42.8264,42.9417,42.8192,42.848,51900.0
2013-02-26 13:10:00,59.45,59.45,59.31,59.31,40600.0,42.8552,42.8552,42.7543,42.7543,40600.0
2013-02-26 13:20:00,59.32,59.46,59.28,59.42,99100.0,42.7615,42.8624,42.7327,42.8336,99100.0
2013-02-26 13:30:00,59.41,59.54,59.41,59.48,51000.0,42.8264,42.9201,42.8264,42.8768,51000.0
2013-02-26 13:40:00,59.48,59.53,59.43,59.48,27600.0,42.8768,42.9129,42.8408,42.8768,27600.0
2013-02-26 13:50:00,59.49,59.54,59.44,59.49,35400.0,42.884,42.9201,42.848,42.884,35400.0
2013-02-26 14:00:00,59.49,59.52,59.44,59.47,53700.0,42.884,42.9057,42.848,42.8696,53700.0
2013-02-26 14:10:00,59.46,59.46,59.36,59.44,57200.0,42.8624,42.8624,42.7903,42.848,57200.0
2013-02-26 14:20:00,59.46,59.53,59.4,59.47,63000.0,42.8624,42.9129,42.8192,42.8696,63000.0
2013-02-26 14:30:00,59.47,59.58,59.41,59.47,58400.0,42.8696,42.9489,42.8264,42.8696,58400.0
2013-02-26 14:40:00,59.46,59.47,59.39,59.42,34900.0,42.8624,42.8696,42.812,42.8336,34900.0
2013-02-26 14:50:00,59.42,59.58,59.42,59.53,58200.0,42.8336,42.9489,42.8336,42.9129,58200.0
2013-02-26 15:00:00,59.53,59.6,59.49,59.51,50600.0,42.9129,42.9633,42.884,42.8985,50600.0
2013-02-26 15:10:00,59.55,59.55,59.41,59.49,74900.0,42.9273,42.9273,42.8264,42.884,74900.0
2013-02-26 15:20:00,59.5,59.58,59.46,59.58,62500.0,42.8913,42.9489,42.8624,42.9489,62500.0
2013-02-26 15:30:00,59.59,59.6,59.49,59.57,64300.0,42.9561,42.9633,42.884,42.9417,64300.0
2013-02-26 15:40:00,59.58,59.71,59.56,59.64,83100.0,42.9489,43.0426,42.9345,42.9922,83100.0
2013-02-26 15:50:00,59.64,59.73,59.54,59.58,180700.0,42.9922,43.0571,42.9201,42.9489,180700.0
2013-02-27 09:30:00,59.44,59.62,59.32,59.61,57000.0,42.848,42.9778,42.7615,42.9705,57000.0
2013-02-27 09:40:00,59.61,59.89,59.58,59.74,37800.0,42.9705,43.1724,42.9489,43.0643,37800.0
2013-02-27 09:50:00,59.75,60.03,59.71,59.98,56800.0,43.0715,43.2733,43.0426,43.2373,56800.0
2013-02-27 10:00:00,59.98,60.16,59.96,60.09,57500.0,43.2373,43.367,43.2229,43.3166,57500.0
2013-02-27 10:10:00,60.08,60.4,60.08,60.39,71000.0,43.3094,43.54,43.3094,43.5328,71000.0
2013-02-27 10:20:00,60.39,60.71,60.39,60.68,72900.0,43.5328,43.7635,43.5328,43.7419,72900.0
2013-02-27 10:30:00,60.67,61.0,60.63,60.97,109200.0,43.7347,43.9725,43.7058,43.9509,109200.0
2013-02-27 10:40:00,60.98,61.03,60.78,60.79,69700.0,43.9581,43.9942,43.814,43.8212,69700.0
2013-02-27 10:50:00,60.8,60.84,60.72,60.75,53400.0,43.8284,43.8572,43.7707,43.7923,53400.0
2013-02-27 11:00:00,60.76,60.96,60.76,60.91,54400.0,43.7995,43.9437,43.7995,43.9077,54400.0
2013-02-27 11:10:00,60.91,61.04,60.89,61.04,44500.0,43.9077,44.0014,43.8933,44.0014,44500.0
2013-02-27 11:20:00,61.04,61.06,60.88,60.94,55500.0,44.0014,44.0158,43.886,43.9293,55500.0
2013-02-27 11:30:00,60.93,60.98,60.83,60.91,43300.0,43.9221,43.9581,43.85,43.9077,43300.0
2013-02-27 11:40:00,60.92,60.99,60.91,60.95,49500.0,43.9149,43.9653,43.9077,43.9365,49500.0
2013-02-27 11:50:00,60.96,61.16,60.96,61.13,77900.0,43.9437,44.0879,43.9437,44.0663,77900.0
2013-02-27 12:00:00,61.12,61.28,61.08,61.23,48700.0,44.0591,44.1744,44.0302,44.1383,48700.0
2013-02-27 12:10:00,61.21,61.27,61.13,61.26,45600.0,44.1239,44.1672,44.0663,44.16,45600.0
2013-02-27 12:20:00,61.26,61.37,61.22,61.3,70900.0,44.16,44.2393,44.1311,44.1888,70900.0
2013-02-27 12:30:00,61.29,61.48,61.29,61.41,57000.0,44.1816,44.3186,44.1816,44.2681,57000.0
2013-02-27 12:40:00,61.41,61.49,61.39,61.41,47800.0,44.2681,44.3258,44.2537,44.2681,47800.0
2013-02-27 12:50:00,61.41,61.47,61.34,61.45,56000.0,44.2681,44.3114,44.2176,44.2969,56000.0
2013-02-27 13:00:00,61.44,61.47,61.39,61.45,57200.0,44.2897,44.3114,44.2537,44.2969,57200.0
2013-02-27 13:10:00,61.44,61.48,61.4,61.47,47100.0,44.2897,44.3186,44.2609,44.3114,47100.0
2013-02-27 13:20:00,61.46,61.5,61.4,61.46,98400.0,44.3041,44.333,44.2609,44.3041,98400.0
2013-02-27 13:30:00,61.45,61.48,61.38,61.48,38800.0,44.2969,44.3186,44.2465,44.3186,38800.0
2013-02-27 13:40:00,61.48,61.54,61.37,61.44,59600.0,44.3186,44.3618,44.2393,44.2897,59600.0
2013-02-27 13:50:00,61.43,61.49,61.42,61.44,35100.0,44.2825,44.3258,44.2753,44.2897,35100.0
2013-02-27 14:00:00,61.45,61.5,61.41,61.49,54300.0,44.2969,44.333,44.2681,44.3258,54300.0
2013-02-27 14:10:00,61.5,61.6,61.5,61.55,43700.0,44.333,44.4051,44.333,44.369,43700.0
2013-02-27 14:20:00,61.56,61.72,61.55,61.64,82800.0,44.3762,44.4916,44.369,44.4339,82800.0
2013-02-27 14:30:00,61.64,61.73,61.64,61.73,84200.0,44.4339,44.4988,44.4339,44.4988,84200.0
2013-02-27 14:40:00,61.73,61.81,61.69,61.76,88700.0,44.4988,44.5564,44.4699,44.5204,88700.0
2013-02-27 14:50:00,61.77,61.77,61.66,61.71,56900.0,44.5276,44.5276,44.4483,44.4844,56900.0
2013-02-27 15:00:00,61.71,61.74,61.64,61.74,52400.0,44.4844,44.506,44.4339,44.506,52400.0
2013-02-27 15:10:00,61.74,61.9,61.71,61.87,111900.0,44.506,44.6213,44.4844,44.5997,111900.0
2013-02-27 15:20:00,61.87,61.96,61.83,61.85,110900.0,44.5997,44.6646,44.5709,44.5853,110900.0
2013-02-27 15:30:00,61.85,61.96,61.83,61.95,105800.0,44.5853,44.6646,44.5709,44.6574,105800.0
2013-02-27 15:40:00,61.95,61.98,61.8,61.81,144800.0,44.6574,44.679,44.5492,44.5564,144800.0
2013-02-27 15:50:00,61.82,61.85,61.68,61.71,272000.0,44.5637,44.5853,44.4627,44.4844,272000.0
2013-02-28 09:30:00,61.53,61.77,61.25,61.74,110500.0,44.3546,44.5276,44.1528,44.506,110500.0
2013-02-28 09:40:00,61.75,62.14,61.65,62.14,136900.0,44.5132,44.7943,44.4411,44.7943,136900.0
2013-02-28 09:50:00,62.15,62.21,62.02,62.06,83400.0,44.8015,44.8448,44.7078,44.7367,83400.0
2013-02-28 10:00:00,62.05,62.15,61.99,62.11,95700.0,44.7295,44.8015,44.6862,44.7727,95700.0
2013-02-28 10:10:00,62.1,62.19,62.04,62.07,126500.0,44.7655,44.8304,44.7222,44.7439,126500.0
2013-02-28 10:20:00,62.08,62.25,62.05,62.18,71200.0,44.7511,44.8736,44.7295,44.8232,71200.0
2013-02-28 10:30:00,62.18,62.18,62.04,62.06,64400.0,44.8232,44.8232,44.7222,44.7367,64400.0
2013-02-28 10:40:00,62.04,62.11,61.88,61.9,105500.0,44.7222,44.7727,44.6069,44.6213,105500.0
2013-02-28 10:50:00,61.88,61.89,61.72,61.85,84100.0,44.6069,44.6141,44.4916,44.5853,84100.0
2013-02-28 11:00:00,61.86,61.89,61.71,61.84,76700.0,44.5925,44.6141,44.4844,44.5781,76700.0
2013-02-28 11:10:00,61.85,61.9,61.8,61.89,27900.0,44.5853,44.6213,44.5492,44.6141,27900.0
2013-02-28 11:20:00,61.89,61.97,61.88,61.97,55100.0,44.6141,44.6718,44.6069,44.6718,55100.0
2013-02-28 11:30:00,61.96,61.98,61.75,61.75,43100.0,44.6646,44.679,44.5132,44.5132,43100.0
2013-02-28 11:40:00,61.75,61.84,61.75,61.83,24200.0,44.5132,44.5781,44.5132,44.5709,24200.0
2013-02-28 11:50:00,61.84,61.84,61.73,61.78,34400.0,44.5781,44.5781,44.4988,44.5348,34400.0
2013-02-28 12:00:00,61.76,61.86,61.76,61.78,48700.0,44.5204,44.5925,44.5204,44.5348,48700.0
2013-02-28 12:10:00,61.78,61.78,61.69,61.75,38900.0,44.5348,44.5348,44.4699,44.5132,38900.0
2013-02-28 12:20:00,61.76,61.89,61.75,61.88,68200.0,44.5204,44.6141,44.5132,44.6069,68200.0
2013-02-28 12:30:00,61.89,61.94,61.83,61.92,20600.0,44.6141,44.6502,44.5709,44.6357,20600.0
2013-02-28 12:40:00,61.91,61.98,61.89,61.97,21600.0,44.6285,44.679,44.6141,44.6718,21600.0
2013-02-28 12:50:00,61.97,61.98,61.91,61.95,66700.0,44.6718,44.679,44.6285,44.6574,66700.0
2013-02-28 13:00:00,61.94,61.98,61.87,61.87,47700.0,44.6502,44.679,44.5997,44.5997,47700.0
2013-02-28 13:10:00,61.88,62.03,61.88,62.03,57900.0,44.6069,44.715,44.6069,44.715,57900.0
2013-02-28 13:20:00,62.0,62.15,61.95,62.14,63400.0,44.6934,44.8015,44.6574,44.7943,63400.0
2013-02-28 13:30:00,62.14,62.18,62.1,62.15,45000.0,44.7943,44.8232,44.7655,44.8015,45000.0
2013-02-28 13:40:00,62.14,62.19,62.1,62.16,45800.0,44.7943,44.8304,44.7655,44.8087,45800.0
2013-02-28 13:50:00,62.16,62.17,62.1,62.14,42000.0,44.8087,44.816,44.7655,44.7943,42000.0
2013-02-28 14:00:00,62.14,62.23,62.14,62.23,52800.0,44.7943,44.8592,44.7943,44.8592,52800.0
2013-02-28 14:10:00,62.23,62.4,62.16,62.4,94000.0,44.8592,44.9818,44.8087,44.9818,94000.0
2013-02-28 14:20:00,62.4,62.56,62.4,62.52,107100.0,44.9818,45.0971,44.9818,45.0683,107100.0
2013-02-28 14:30:00,62.52,62.55,62.31,62.35,62900.0,45.0683,45.0899,44.9169,44.9457,62900.0
2013-02-28 14:40:00,62.35,62.43,62.23,62.43,87400.0,44.9457,45.0034,44.8592,45.0034,87400.0
2013-02-28 14:50:00,62.44,62.49,62.39,62.47,119500.0,45.0106,45.0466,44.9745,45.0322,119500.0
2013-02-28 15:00:00,62.46,62.47,62.37,62.37,139000.0,45.025,45.0322,44.9601,44.9601,139000.0
2013-02-28 15:10:00,62.38,62.4,62.14,62.24,178500.0,44.9673,44.9818,44.7943,44.8664,178500.0
2013-02-28 15:20:00,62.24,62.31,62.22,62.29,90300.0,44.8664,44.9169,44.852,44.9025,90300.0
2013-02-28 15:30:00,62.29,62.33,62.22,62.28,96400.0,44.9025,44.9313,44.852,44.8953,96400.0
2013-02-28 15:40:00,62.28,62.29,62.12,62.23,190800.0,44.8953,44.9025,44.7799,44.8592,190800.0
2013-02-28 15:50:00,62.22,62.25,61.97,61.99,332900.0,44.852,44.8736,44.6718,44.6862,332900.0
2013-03-01 09:30:00,61.41,61.72,61.17,61.23,402900.0,44.2681,44.4916,44.0951,44.1383,402900.0
2013-03-01 09:40:00,61.23,61.71,61.21,61.7,121700.0,44.1383,44.4844,44.1239,44.4772,121700.0
2013-03-01 09:50:00,61.7,62.17,61.68,62.16,140800.0,44.4772,44.816,44.4627,44.8087,140800.0
2013-03-01 10:00:00,62.17,62.72,62.17,62.72,236500.0,44.816,45.2124,44.816,45.2124,236500.0
2013-03-01 10:10:00,62.73,62.75,62.19,62.35,135500.0,45.2196,45.2341,44.8304,44.9457,135500.0
2013-03-01 10:20:00,62.35,62.6,62.3,62.58,120400.0,44.9457,45.1259,44.9097,45.1115,120400.0
2013-03-01 10:30:00,62.6,62.84,62.57,62.82,103600.0,45.1259,45.2989,45.1043,45.2845,103600.0
2013-03-01 10:40:00,62.82,63.01,62.8,62.87,123100.0,45.2845,45.4215,45.2701,45.3206,123100.0
2013-03-01 10:50:00,62.87,63.62,62.87,63.61,348600.0,45.3206,45.8612,45.3206,45.854,348600.0
2013-03-01 11:00:00,63.61,63.63,63.14,63.29,411600.0,45.854,45.8684,45.5152,45.6233,411600.0
2013-03-01 11:10:00,63.3,63.38,62.82,62.89,142000.0,45.6305,45.6882,45.2845,45.335,142000.0
2013-03-01 11:20:00,62.88,63.05,62.78,62.9,172100.0,45.3278,45.4503,45.2557,45.3422,172100.0
2013-03-01 11:30:00,62.88,62.9,62.66,62.73,79100.0,45.3278,45.3422,45.1692,45.2196,79100.0
2013-03-01 11:40:00,62.72,62.8,62.57,62.75,95400.0,45.2124,45.2701,45.1043,45.2341,95400.0
2013-03-01 11:50:00,62.75,62.84,62.64,62.81,57900.0,45.2341,45.2989,45.1548,45.2773,57900.0
2013-03-01 12:00:00,62.82,62.99,62.82,62.94,70600.0,45.2845,45.4071,45.2845,45.371,70600.0
2013-03-01 12:10:00,62.94,63.01,62.82,62.97,47200.0,45.371,45.4215,45.2845,45.3926,47200.0
2013-03-01 12:20:00,62.99,63.09,62.95,63.0,79800.0,45.4071,45.4791,45.3782,45.4143,79800.0
2013-03-01 12:30:00,63.0,63.04,62.88,63.01,63900.0,45.4143,45.4431,45.3278,45.4215,63900.0
2013-03-01 12:40:00,63.01,63.01,62.9,62.99,58300.0,45.4215,45.4215,45.3422,45.4071,58300.0
2013-03-01 12:50:00,62.98,63.09,62.98,63.01,75900.0,45.3999,45.4791,45.3999,45.4215,75900.0
2013-03-01 13:00:00,63.0,63.07,62.9,62.92,89600.0,45.4143,45.4647,45.3422,45.3566,89600.0
2013-03-01 13:10:00,62.92,63.01,62.8,62.86,63700.0,45.3566,45.4215,45.2701,45.3133,63700.0
2013-03-01 13:20:00,62.86,62.93,62.8,62.91,40600.0,45.3133,45.3638,45.2701,45.3494,40600.0
2013-03-01 13:30:00,62.89,62.9,62.65,62.7,47200.0,45.335,45.3422,45.162,45.198,47200.0
2013-03-01 13:40:00,62.71,62.77,62.56,62.56,36800.0,45.2052,45.2485,45.0971,45.0971,36800.0
2013-03-01 13:50:00,62.58,62.68,62.52,62.67,46700.0,45.1115,45.1836,45.0683,45.1764,46700.0
2013-03-01 14:00:00,62.66,62.93,62.66,62.92,70100.0,45.1692,45.3638,45.1692,45.3566,70100.0
2013-03-01 14:10:00,62.92,63.0,62.88,62.99,90400.0,45.3566,45.4143,45.3278,45.4071,90400.0
2013-03-01 14:20:00,62.99,63.08,62.76,62.78,94900.0,45.4071,45.4719,45.2413,45.2557,94900.0
2013-03-01 14:30:00,62.79,62.81,62.65,62.66,105700.0,45.2629,45.2773,45.162,45.1692,105700.0
2013-03-01 14:40:00,62.66,62.7,62.48,62.51,103900.0,45.1692,45.198,45.0394,45.061,103900.0
2013-03-01 14:50:00,62.5,62.5,62.36,62.41,115100.0,45.0538,45.0538,44.9529,44.989,115100.0
2013-03-01 15:00:00,62.4,62.57,62.38,62.52,115500.0,44.9818,45.1043,44.9673,45.0683,115500.0
2013-03-01 15:10:00,62.53,62.65,62.48,62.6,93200.0,45.0755,45.162,45.0394,45.1259,93200.0
2013-03-01 15:20:00,62.58,62.59,62.47,62.49,82000.0,45.1115,45.1187,45.0322,45.0466,82000.0
2013-03-01 15:30:00,62.5,62.67,62.5,62.61,106900.0,45.0538,45.1764,45.0538,45.1331,106900.0
2013-03-01 15:40:00,62.6,62.61,62.46,62.6,142600.0,45.1259,45.1331,45.025,45.1259,142600.0
2013-03-01 15:50:00,62.61,62.69,62.5,62.66,394500.0,45.1331,45.1908,45.0538,45.1692,394500.0
2013-03-04 09:30:00,62.51,62.61,62.2,62.54,185300.0,45.061,45.1331,44.8376,45.0827,185300.0
2013-03-04 09:40:00,62.54,62.72,62.54,62.59,167800.0,45.0827,45.2124,45.0827,45.1187,167800.0
2013-03-04 09:50:00,62.58,62.83,62.53,62.8,188300.0,45.1115,45.2917,45.0755,45.2701,188300.0
2013-03-04 10:00:00,62.8,62.85,62.63,62.64,76100.0,45.2701,45.3061,45.1476,45.1548,76100.0
2013-03-04 10:10:00,62.63,62.65,62.52,62.65,69800.0,45.1476,45.162,45.0683,45.162,69800.0
2013-03-04 10:20:00,62.65,62.68,62.43,62.44,86600.0,45.162,45.1836,45.0034,45.0106,86600.0
2013-03-04 10:30:00,62.43,62.53,62.26,62.37,227000.0,45.0034,45.0755,44.8808,44.9601,227000.0
2013-03-04 10:40:00,62.38,62.47,62.27,62.28,132800.0,44.9673,45.0322,44.888,44.8953,132800.0
2013-03-04 10:50:00,62.28,62.33,62.06,62.09,71300.0,44.8953,44.9313,44.7367,44.7583,71300.0
2013-03-04 11:00:00,62.09,62.11,61.93,61.95,93200.0,44.7583,44.7727,44.6429,44.6574,93200.0
2013-03-04 11:10:00,61.94,62.02,61.83,62.01,101700.0,44.6502,44.7078,44.5709,44.7006,101700.0
2013-03-04 11:20:00,62.01,62.04,61.9,61.9,82300.0,44.7006,44.7222,44.6213,44.6213,82300.0
2013-03-04 11:30:00,61.9,61.98,61.73,61.91,72600.0,44.6213,44.679,44.4988,44.6285,72600.0
2013-03-04 11:40:00,61.92,61.93,61.69,61.7,102400.0,44.6357,44.6429,44.4699,44.4772,102400.0
2013-03-04 11:50:00,61.71,61.78,61.7,61.74,75900.0,44.4844,44.5348,44.4772,44.506,75900.0
2013-03-04 12:00:00,61.74,61.79,61.57,61.59,67500.0,44.506,44.542,44.3834,44.3979,67500.0
2013-03-04 12:10:00,61.58,61.61,61.51,61.51,58800.0,44.3906,44.4123,44.3402,44.3402,58800.0
2013-03-04 12:20:00,61.51,61.51,61.17,61.17,120700.0,44.3402,44.3402,44.0951,44.0951,120700.0
2013-03-04 12:30:00,61.16,61.23,61.03,61.22,144400.0,44.0879,44.1383,43.9942,44.1311,144400.0
2013-03-04 12:40:00,61.22,61.35,61.16,61.35,99200.0,44.1311,44.2248,44.0879,44.2248,99200.0
2013-03-04 12:50:00,61.35,61.38,61.29,61.35,49500.0,44.2248,44.2465,44.1816,44.2248,49500.0
2013-03-04 13:00:00,61.35,61.4,61.28,61.31,53700.0,44.2248,44.2609,44.1744,44.196,53700.0
2013-03-04 13:10:00,61.31,61.54,61.3,61.53,50700.0,44.196,44.3618,44.1888,44.3546,50700.0
2013-03-04 13:20:00,61.54,61.87,61.53,61.87,69700.0,44.3618,44.5997,44.3546,44.5997,69700.0
2013-03-04 13:30:00,61.87,61.88,61.76,61.76,54400.0,44.5997,44.6069,44.5204,44.5204,54400.0
2013-03-04 13:40:00,61.77,61.87,61.76,61.87,40400.0,44.5276,44.5997,44.5204,44.5997,40400.0
2013-03-04 13:50:00,61.87,61.99,61.87,61.97,57700.0,44.5997,44.6862,44.5997,44.6718,57700.0
2013-03-04 14:00:00,61.98,62.0,61.93,61.95,45300.0,44.679,44.6934,44.6429,44.6574,45300.0
2013-03-04 14:10:00,61.95,61.97,61.84,61.89,52700.0,44.6574,44.6718,44.5781,44.6141,52700.0
2013-03-04 14:20:00,61.9,62.02,61.88,62.01,117600.0,44.6213,44.7078,44.6069,44.7006,117600.0
2013-03-04 14:30:00,62.02,62.03,61.89,61.95,72000.0,44.7078,44.715,44.6141,44.6574,72000.0
2013-03-04 14:40:00,61.96,62.02,61.91,61.98,73400.0,44.6646,44.7078,44.6285,44.679,73400.0
2013-03-04 14:50:00,61.98,62.01,61.91,61.95,86600.0,44.679,44.7006,44.6285,44.6574,86600.0
2013-03-04 15:00:00,61.95,61.99,61.91,61.93,73300.0,44.6574,44.6862,44.6285,44.6429,73300.0
2013-03-04 15:10:00,61.93,61.93,61.8,61.8,63300.0,44.6429,44.6429,44.5492,44.5492,63300.0
2013-03-04 15:20:00,61.81,61.97,61.77,61.95,79800.0,44.5564,44.6718,44.5276,44.6574,79800.0
2013-03-04 15:30:00,61.94,61.98,61.89,61.97,69100.0,44.6502,44.679,44.6141,44.6718,69100.0
2013-03-04 15:40:00,61.97,62.01,61.93,62.01,99900.0,44.6718,44.7006,44.6429,44.7006,99900.0
2013-03-04 15:50:00,62.01,62.12,61.97,62.11,274000.0,44.7006,44.7799,44.6718,44.7727,274000.0
2013-03-05 09:30:00,62.41,62.9,62.41,62.83,128500.0,44.989,45.3422,44.989,45.2917,128500.0
2013-03-05 09:40:00,62.83,62.84,62.44,62.5,69200.0,45.2917,45.2989,45.0106,45.0538,69200.0
2013-03-05 09:50:00,62.53,62.55,62.38,62.51,108400.0,45.0755,45.0899,44.9673,45.061,108400.0
2013-03-05 10:00:00,62.5,62.68,62.42,62.51,112700.0,45.0538,45.1836,44.9962,45.061,112700.0
2013-03-05 10:10:00,62.5,62.62,62.45,62.56,60100.0,45.0538,45.1403,45.0178,45.0971,60100.0
2013-03-05 10:20:00,62.55,62.75,62.54,62.7,76500.0,45.0899,45.2341,45.0827,45.198,76500.0
2013-03-05 10:30:00,62.72,62.88,62.68,62.84,59000.0,45.2124,45.3278,45.1836,45.2989,59000.0
2013-03-05 10:40:00,62.85,63.07,62.83,63.07,82600.0,45.3061,45.4647,45.2917,45.4647,82600.0
2013-03-05 10:50:00,63.06,63.12,62.98,63.01,133300.0,45.4575,45.5008,45.3999,45.4215,133300.0
2013-03-05 11:00:00,63.01,63.03,62.68,62.81,82700.0,45.4215,45.4359,45.1836,45.2773,82700.0
2013-03-05 11:10:00,62.81,62.96,62.81,62.86,38000.0,45.2773,45.3854,45.2773,45.3133,38000.0
2013-03-05 11:20:00,62.86,62.86,62.63,62.63,66900.0,45.3133,45.3133,45.1476,45.1476,66900.0
2013-03-05 11:30:00,62.63,62.72,62.53,62.54,72100.0,45.1476,45.2124,45.0755,45.0827,72100.0
2013-03-05 11:40:00,62.55,62.77,62.54,62.75,106800.0,45.0899,45.2485,45.0827,45.2341,106800.0
2013-03-05 11:50:00,62.75,62.8,62.66,62.69,104400.0,45.2341,45.2701,45.1692,45.1908,104400.0
2013-03-05 12:00:00,62.7,62.73,62.66,62.71,58000.0,45.198,45.2196,45.1692,45.2052,58000.0
2013-03-05 12:10:00,62.71,62.74,62.69,62.71,45300.0,45.2052,45.2268,45.1908,45.2052,45300.0
2013-03-05 12:20:00,62.71,62.73,62.67,62.68,56100.0,45.2052,45.2196,45.1764,45.1836,56100.0
2013-03-05 12:30:00,62.68,62.71,62.63,62.63,47200.0,45.1836,45.2052,45.1476,45.1476,47200.0
2013-03-05 12:40:00,62.63,62.7,62.59,62.69,31800.0,45.1476,45.198,45.1187,45.1908,31800.0
2013-03-05 12:50:00,62.69,62.71,62.63,62.63,50300.0,45.1908,45.2052,45.1476,45.1476,50300.0
2013-03-05 13:00:00,62.64,62.65,62.45,62.49,91500.0,45.1548,45.162,45.0178,45.0466,91500.0
2013-03-05 13:10:00,62.5,62.64,62.5,62.54,54500.0,45.0538,45.1548,45.0538,45.0827,54500.0
2013-03-05 13:20:00,62.55,62.61,62.47,62.47,78100.0,45.0899,45.1331,45.0322,45.0322,78100.0
2013-03-05 13:30:00,62.47,62.63,62.46,62.47,78900.0,45.0322,45.1476,45.025,45.0322,78900.0
2013-03-05 13:40:00,62.47,62.48,62.36,62.42,61800.0,45.0322,45.0394,44.9529,44.9962,61800.0
2013-03-05 13:50:00,62.41,62.43,62.27,62.36,65200.0,44.989,45.0034,44.888,44.9529,65200.0
2013-03-05 14:00:00,62.36,62.44,62.29,62.3,47900.0,44.9529,45.0106,44.9025,44.9097,47900.0
2013-03-05 14:10:00,62.3,62.37,62.22,62.37,86300.0,44.9097,44.9601,44.852,44.9601,86300.0
2013-03-05 14:20:00,62.37,62.38,62.18,62.18,73200.0,44.9601,44.9673,44.8232,44.8232,73200.0
2013-03-05 14:30:00,62.2,62.22,62.09,62.18,135800.0,44.8376,44.852,44.7583,44.8232,135800.0
2013-03-05 14:40:00,62.18,62.32,62.15,62.3,58600.0,44.8232,44.9241,44.8015,44.9097,58600.0
2013-03-05 14:50:00,62.3,62.3,62.2,62.23,57600.0,44.9097,44.9097,44.8376,44.8592,57600.0
2013-03-05 15:00:00,62.25,62.36,62.19,62.21,96700.0,44.8736,44.9529,44.8304,44.8448,96700.0
2013-03-05 15:10:00,62.22,62.29,62.15,62.27,70800.0,44.852,44.9025,44.8015,44.888,70800.0
2013-03-05 15:20:00,62.26,62.27,62.16,62.2,104400.0,44.8808,44.888,44.8087,44.8376,104400.0
2013-03-05 15:30:00,62.19,62.23,62.12,62.17,96200.0,44.8304,44.8592,44.7799,44.816,96200.0
2013-03-05 15:40:00,62.18,62.29,62.07,62.07,123400.0,44.8232,44.9025,44.7439,44.7439,123400.0
2013-03-05 15:50:00,62.07,62.15,62.01,62.15,237400.0,44.7439,44.8015,44.7006,44.8015,237400.0
2013-03-06 09:30:00,62.4,62.51,62.22,62.27,119900.0,44.9818,45.061,44.852,44.888,119900.0
2013-03-06 09:40:00,62.28,62.62,62.19,62.57,106300.0,44.8953,45.1403,44.8304,45.1043,106300.0
2013-03-06 09:50:00,62.58,62.77,62.56,62.71,147200.0,45.1115,45.2485,45.0971,45.2052,147200.0
2013-03-06 10:00:00,62.7,62.7,62.44,62.44,58800.0,45.198,45.198,45.0106,45.0106,58800.0
2013-03-06 10:10:00,62.44,62.54,62.33,62.35,109300.0,45.0106,45.0827,44.9313,44.9457,109300.0
2013-03-06 10:20:00,62.36,62.42,62.31,62.33,91700.0,44.9529,44.9962,44.9169,44.9313,91700.0
2013-03-06 10:30:00,62.33,62.4,62.21,62.29,121500.0,44.9313,44.9818,44.8448,44.9025,121500.0
2013-03-06 10:40:00,62.3,62.35,62.23,62.28,61500.0,44.9097,44.9457,44.8592,44.8953,61500.0
2013-03-06 10:50:00,62.28,62.3,62.22,62.23,43600.0,44.8953,44.9097,44.852,44.8592,43600.0
2013-03-06 11:00:00,62.22,62.3,62.1,62.1,57900.0,44.852,44.9097,44.7655,44.7655,57900.0
2013-03-06 11:10:00,62.11,62.15,62.07,62.1,67000.0,44.7727,44.8015,44.7439,44.7655,67000.0
2013-03-06 11:20:00,62.1,62.11,62.03,62.04,29000.0,44.7655,44.7727,44.715,44.7222,29000.0
2013-03-06 11:30:00,62.04,62.12,62.02,62.08,40700.0,44.7222,44.7799,44.7078,44.7511,40700.0
2013-03-06 11:40:00,62.08,62.13,62.05,62.07,62600.0,44.7511,44.7871,44.7295,44.7439,62600.0
2013-03-06 11:50:00,62.08,62.09,61.95,61.98,51700.0,44.7511,44.7583,44.6574,44.679,51700.0
2013-03-06 12:00:00,61.98,62.06,61.96,61.98,60900.0,44.679,44.7367,44.6646,44.679,60900.0
2013-03-06 12:10:00,61.99,62.16,61.98,62.14,52100.0,44.6862,44.8087,44.679,44.7943,52100.0
2013-03-06 12:20:00,62.16,62.26,62.15,62.23,63500.0,44.8087,44.8808,44.8015,44.8592,63500.0
2013-03-06 12:30:00,62.23,62.46,62.23,62.46,68700.0,44.8592,45.025,44.8592,45.025,68700.0
2013-03-06 12:40:00,62.46,62.61,62.46,62.55,55900.0,45.025,45.1331,45.025,45.0899,55900.0
2013-03-06 12:50:00,62.54,62.65,62.51,62.52,51400.0,45.0827,45.162,45.061,45.0683,51400.0
2013-03-06 13:00:00,62.53,62.69,62.5,62.69,52500.0,45.0755,45.1908,45.0538,45.1908,52500.0
2013-03-06 13:10:00,62.69,62.78,62.68,62.76,50800.0,45.1908,45.2557,45.1836,45.2413,50800.0
2013-03-06 13:20:00,62.76,62.83,62.75,62.82,55100.0,45.2413,45.2917,45.2341,45.2845,55100.0
2013-03-06 13:30:00,62.81,62.88,62.77,62.86,59100.0,45.2773,45.3278,45.2485,45.3133,59100.0
2013-03-06 13:40:00,62.86,62.94,62.86,62.9,48200.0,45.3133,45.371,45.3133,45.3422,48200.0
2013-03-06 13:50:00,62.9,62.9,62.8,62.83,37400.0,45.3422,45.3422,45.2701,45.2917,37400.0
2013-03-06 14:00:00,62.83,62.84,62.76,62.76,40900.0,45.2917,45.2989,45.2413,45.2413,40900.0
2013-03-06 14:10:00,62.76,62.76,62.64,62.67,48000.0,45.2413,45.2413,45.1548,45.1764,48000.0
2013-03-06 14:20:00,62.66,62.71,62.65,62.69,31300.0,45.1692,45.2052,45.162,45.1908,31300.0
2013-03-06 14:30:00,62.7,62.78,62.68,62.73,56700.0,45.198,45.2557,45.1836,45.2196,56700.0
2013-03-06 14:40:00,62.72,62.77,62.67,62.73,53800.0,45.2124,45.2485,45.1764,45.2196,53800.0
2013-03-06 14:50:00,62.74,62.76,62.6,62.61,84500.0,45.2268,45.2413,45.1259,45.1331,84500.0
2013-03-06 15:00:00,62.61,62.69,62.6,62.62,63600.0,45.1331,45.1908,45.1259,45.1403,63600.0
2013-03-06 15:10:00,62.62,62.7,62.61,62.63,62200.0,45.1403,45.198,45.1331,45.1476,62200.0
2013-03-06 15:20:00,62.63,62.7,62.59,62.67,77400.0,45.1476,45.198,45.1187,45.1764,77400.0
2013-03-06 15:30:00,62.67,62.67,62.58,62.59,80100.0,45.1764,45.1764,45.1115,45.1187,80100.0
2013-03-06 15:40:00,62.59,62.6,62.49,62.53,110300.0,45.1187,45.1259,45.0466,45.0755,110300.0
2013-03-06 15:50:00,62.53,62.62,62.53,62.61,139600.0,45.0755,45.1403,45.0755,45.1331,139600.0
2013-03-07 09:30:00,62.37,62.51,61.8,62.16,117700.0,45.2646,45.3662,44.8509,45.1122,117700.0
2013-03-07 09:40:00,62.11,62.17,62.0,62.14,56400.0,45.0759,45.1194,44.9961,45.0977,56400.0
2013-03-07 09:50:00,62.15,62.29,62.0,62.25,44700.0,45.1049,45.2065,44.9961,45.1775,44700.0
2013-03-07 10:00:00,62.25,62.29,62.0,62.0,45900.0,45.1775,45.2065,44.9961,44.9961,45900.0
2013-03-07 10:10:00,62.02,62.17,62.0,62.17,26100.0,45.0106,45.1194,44.9961,45.1194,26100.0
2013-03-07 10:20:00,62.17,62.26,62.12,62.26,26700.0,45.1194,45.1848,45.0832,45.1848,26700.0
2013-03-07 10:30:00,62.25,62.32,62.13,62.13,23700.0,45.1775,45.2283,45.0904,45.0904,23700.0
2013-03-07 10:40:00,62.14,62.18,62.09,62.17,21400.0,45.0977,45.1267,45.0614,45.1194,21400.0
2013-03-07 10:50:00,62.16,62.16,62.05,62.1,54000.0,45.1122,45.1122,45.0324,45.0686,54000.0
2013-03-07 11:00:00,62.1,62.34,62.1,62.33,39000.0,45.0686,45.2428,45.0686,45.2356,39000.0
2013-03-07 11:10:00,62.33,62.34,62.22,62.29,49600.0,45.2356,45.2428,45.1557,45.2065,49600.0
2013-03-07 11:20:00,62.28,62.33,62.27,62.33,53300.0,45.1993,45.2356,45.192,45.2356,53300.0
2013-03-07 11:30:00,62.31,62.34,62.28,62.33,19900.0,45.2211,45.2428,45.1993,45.2356,19900.0
2013-03-07 11:40:00,62.32,62.33,62.22,62.26,29300.0,45.2283,45.2356,45.1557,45.1848,29300.0
2013-03-07 11:50:00,62.24,62.31,62.21,62.23,18600.0,45.1703,45.2211,45.1485,45.163,18600.0
2013-03-07 12:00:00,62.23,62.26,62.2,62.26,18100.0,45.163,45.1848,45.1412,45.1848,18100.0
2013-03-07 12:10:00,62.26,62.28,62.23,62.28,19600.0,45.1848,45.1993,45.163,45.1993,19600.0
2013-03-07 12:20:00,62.26,62.34,62.21,62.31,21000.0,45.1848,45.2428,45.1485,45.2211,21000.0
2013-03-07 12:30:00,62.32,62.35,62.25,62.25,14500.0,45.2283,45.2501,45.1775,45.1775,14500.0
2013-03-07 12:40:00,62.25,62.3,62.25,62.3,25700.0,45.1775,45.2138,45.1775,45.2138,25700.0
2013-03-07 12:50:00,62.31,62.36,62.31,62.36,38400.0,45.2211,45.2573,45.2211,45.2573,38400.0
2013-03-07 13:00:00,62.35,62.35,62.19,62.2,21900.0,45.2501,45.2501,45.134,45.1412,21900.0
2013-03-07 13:10:00,62.2,62.32,62.2,62.24,25900.0,45.1412,45.2283,45.1412,45.1703,25900.0
2013-03-07 13:20:00,62.25,62.26,62.21,62.23,18600.0,45.1775,45.1848,45.1485,45.163,18600.0
2013-03-07 13:30:00,62.21,62.21,62.11,62.13,34000.0,45.1485,45.1485,45.0759,45.0904,34000.0
2013-03-07 13:40:00,62.13,62.19,62.07,62.17,47500.0,45.0904,45.134,45.0469,45.1194,47500.0
2013-03-07 13:50:00,62.16,62.25,62.16,62.25,42200.0,45.1122,45.1775,45.1122,45.1775,42200.0
2013-03-07 14:00:00,62.23,62.27,62.1,62.11,37900.0,45.163,45.192,45.0686,45.0759,37900.0
2013-03-07 14:10:00,62.1,62.1,62.01,62.08,24000.0,45.0686,45.0686,45.0033,45.0541,24000.0
2013-03-07 14:20:00,62.07,62.14,62.05,62.1,16600.0,45.0469,45.0977,45.0324,45.0686,16600.0
2013-03-07 14:30:00,62.11,62.17,62.1,62.17,27600.0,45.0759,45.1194,45.0686,45.1194,27600.0
2013-03-07 14:40:00,62.16,62.2,62.14,62.19,37200.0,45.1122,45.1412,45.0977,45.134,37200.0
2013-03-07 14:50:00,62.19,62.22,62.1,62.16,25500.0,45.134,45.1557,45.0686,45.1122,25500.0
2013-03-07 15:00:00,62.17,62.21,62.15,62.18,30800.0,45.1194,45.1485,45.1049,45.1267,30800.0
2013-03-07 15:10:00,62.19,62.22,62.14,62.19,31100.0,45.134,45.1557,45.0977,45.134,31100.0
2013-03-07 15:20:00,62.19,62.19,62.09,62.1,62700.0,45.134,45.134,45.0614,45.0686,62700.0
2013-03-07 15:30:00,62.11,62.14,62.03,62.04,97900.0,45.0759,45.0977,45.0178,45.0251,97900.0
2013-03-07 15:40:00,62.05,62.08,61.97,62.06,120400.0,45.0324,45.0541,44.9743,45.0396,120400.0
2013-03-07 15:50:00,62.06,62.08,62.0,62.03,206100.0,45.0396,45.0541,44.9961,45.0178,206100.0
2013-03-08 09:30:00,62.46,62.57,62.33,62.54,60600.0,45.3299,45.4097,45.2356,45.388,60600.0
2013-03-08 09:40:00,62.54,62.56,62.26,62.31,34500.0,45.388,45.4025,45.1848,45.2211,34500.0
2013-03-08 09:50:00,62.3,62.67,62.3,62.66,58700.0,45.2138,45.4823,45.2138,45.4751,58700.0
2013-03-08 10:00:00,62.65,62.67,62.45,62.51,97200.0,45.4678,45.4823,45.3227,45.3662,97200.0
2013-03-08 10:10:00,62.49,62.55,62.24,62.33,63300.0,45.3517,45.3952,45.1703,45.2356,63300.0
2013-03-08 10:20:00,62.36,62.49,62.33,62.47,48000.0,45.2573,45.3517,45.2356,45.3372,48000.0
2013-03-08 10:30:00,62.43,62.49,62.35,62.49,38600.0,45.3081,45.3517,45.2501,45.3517,38600.0
2013-03-08 10:40:00,62.49,62.61,62.46,62.58,43200.0,45.3517,45.4388,45.3299,45.417,43200.0
2013-03-08 10:50:00,62.57,62.77,62.55,62.75,62500.0,45.4097,45.5549,45.3952,45.5404,62500.0
2013-03-08 11:00:00,62.76,62.84,62.68,62.82,60200.0,45.5476,45.6057,45.4896,45.5912,60200.0
2013-03-08 11:10:00,62.82,63.06,62.82,63.01,109400.0,45.5912,45.7654,45.5912,45.7291,109400.0
2013-03-08 11:20:00,63.01,63.2,62.99,63.14,72600.0,45.7291,45.867,45.7146,45.8234,72600.0
2013-03-08 11:30:00,63.14,63.23,63.1,63.11,49100.0,45.8234,45.8887,45.7944,45.8016,49100.0
2013-03-08 11:40:00,63.1,63.16,63.05,63.08,47100.0,45.7944,45.8379,45.7581,45.7799,47100.0
2013-03-08 11:50:00,63.09,63.13,63.0,63.13,29100.0,45.7871,45.8162,45.7218,45.8162,29100.0
2013-03-08 12:00:00,63.15,63.24,63.1,63.2,35800.0,45.8307,45.896,45.7944,45.867,35800.0
2013-03-08 12:10:00,63.21,63.22,63.11,63.12,42500.0,45.8742,45.8815,45.8016,45.8089,42500.0
2013-03-08 12:20:00,63.13,63.25,63.13,63.18,62200.0,45.8162,45.9033,45.8162,45.8524,62200.0
2013-03-08 12:30:00,63.18,63.2,63.09,63.11,76000.0,45.8524,45.867,45.7871,45.8016,76000.0
2013-03-08 12:40:00,63.1,63.12,63.04,63.09,44300.0,45.7944,45.8089,45.7508,45.7871,44300.0
2013-03-08 12:50:00,63.08,63.18,63.07,63.17,18700.0,45.7799,45.8524,45.7726,45.8452,18700.0
2013-03-08 13:00:00,63.17,63.18,63.02,63.02,83000.0,45.8452,45.8524,45.7363,45.7363,83000.0
2013-03-08 13:10:00,63.02,63.14,62.99,63.07,37100.0,45.7363,45.8234,45.7146,45.7726,37100.0
2013-03-08 13:20:00,63.06,63.18,63.04,63.13,59700.0,45.7654,45.8524,45.7508,45.8162,59700.0
2013-03-08 13:30:00,63.14,63.23,63.13,63.21,58100.0,45.8234,45.8887,45.8162,45.8742,58100.0
2013-03-08 13:40:00,63.22,63.28,63.17,63.26,63700.0,45.8815,45.925,45.8452,45.9105,63700.0
2013-03-08 13:50:00,63.24,63.28,63.19,63.24,44900.0,45.896,45.925,45.8597,45.896,44900.0
2013-03-08 14:00:00,63.23,63.24,63.19,63.21,44700.0,45.8887,45.896,45.8597,45.8742,44700.0
2013-03-08 14:10:00,63.22,63.25,63.17,63.25,47600.0,45.8815,45.9033,45.8452,45.9033,47600.0
2013-03-08 14:20:00,63.24,63.25,63.2,63.24,40000.0,45.896,45.9033,45.867,45.896,40000.0
2013-03-08 14:30:00,63.23,63.35,63.19,63.35,63400.0,45.8887,45.9758,45.8597,45.9758,63400.0
2013-03-08 14:40:00,63.35,63.4,63.33,63.35,53300.0,45.9758,46.0121,45.9613,45.9758,53300.0
2013-03-08 14:50:00,63.36,63.4,63.32,63.32,52000.0,45.9831,46.0121,45.9541,45.9541,52000.0
2013-03-08 15:00:00,63.33,63.4,63.32,63.34,65400.0,45.9613,46.0121,45.9541,45.9686,65400.0
2013-03-08 15:10:00,63.35,63.4,63.31,63.39,63000.0,45.9758,46.0121,45.9468,46.0049,63000.0
2013-03-08 15:20:00,63.39,63.39,63.23,63.24,61700.0,46.0049,46.0049,45.8887,45.896,61700.0
2013-03-08 15:30:00,63.24,63.34,63.22,63.33,49000.0,45.896,45.9686,45.8815,45.9613,49000.0
2013-03-08 15:40:00,63.33,63.42,63.3,63.36,109400.0,45.9613,46.0266,45.9395,45.9831,109400.0
2013-03-08 15:50:00,63.36,63.37,63.27,63.33,235500.0,45.9831,45.9903,45.9178,45.9613,235500.0
2013-03-11 09:30:00,63.13,63.19,62.86,62.96,65600.0,45.8162,45.8597,45.6202,45.6928,65600.0
2013-03-11 09:40:00,62.94,62.98,62.86,62.89,65200.0,45.6783,45.7073,45.6202,45.642,65200.0
2013-03-11 09:50:00,62.88,63.05,62.87,63.03,60000.0,45.6347,45.7581,45.6275,45.7436,60000.0
2013-03-11 10:00:00,63.03,63.09,62.96,63.08,33600.0,45.7436,45.7871,45.6928,45.7799,33600.0
2013-03-11 10:10:00,63.06,63.11,63.01,63.05,42900.0,45.7654,45.8016,45.7291,45.7581,42900.0
2013-03-11 10:20:00,63.05,63.08,62.83,62.85,47900.0,45.7581,45.7799,45.5984,45.613,47900.0
2013-03-11 10:30:00,62.84,63.13,62.84,63.11,57400.0,45.6057,45.8162,45.6057,45.8016,57400.0
2013-03-11 10:40:00,63.14,63.19,63.08,63.18,29300.0,45.8234,45.8597,45.7799,45.8524,29300.0
2013-03-11 10:50:00,63.19,63.3,63.13,63.3,45800.0,45.8597,45.9395,45.8162,45.9395,45800.0
2013-03-11 11:00:00,63.29,63.35,63.2,63.33,33200.0,45.9323,45.9758,45.867,45.9613,33200.0
2013-03-11 11:10:00,63.34,63.41,63.34,63.35,33600.0,45.9686,46.0194,45.9686,45.9758,33600.0
2013-03-11 11:20:00,63.35,63.35,63.24,63.25,36200.0,45.9758,45.9758,45.896,45.9033,36200.0
2013-03-11 11:30:00,63.25,63.32,63.23,63.32,33100.0,45.9033,45.9541,45.8887,45.9541,33100.0
2013-03-11 11:40:00,63.33,63.38,63.31,63.36,21900.0,45.9613,45.9976,45.9468,45.9831,21900.0
2013-03-11 11:50:00,63.35,63.46,63.35,63.44,20400.0,45.9758,46.0557,45.9758,46.0411,20400.0
2013-03-11 12:00:00,63.44,63.5,63.43,63.43,40900.0,46.0411,46.0847,46.0339,46.0339,40900.0
2013-03-11 12:10:00,63.42,63.46,63.39,63.41,27800.0,46.0266,46.0557,46.0049,46.0194,27800.0
2013-03-11 12:20:00,63.41,63.42,63.32,63.33,62000.0,46.0194,46.0266,45.9541,45.9613,62000.0
2013-03-11 12:30:00,63.33,63.34,63.27,63.29,24700.0,45.9613,45.9686,45.9178,45.9323,24700.0
2013-03-11 12:40:00,63.3,63.35,63.27,63.27,19100.0,45.9395,45.9758,45.9178,45.9178,19100.0
2013-03-11 12:50:00,63.28,63.38,63.26,63.36,26600.0,45.925,45.9976,45.9105,45.9831,26600.0
2013-03-11 13:00:00,63.36,63.43,63.36,63.41,20700.0,45.9831,46.0339,45.9831,46.0194,20700.0
2013-03-11 13:10:00,63.42,63.49,63.41,63.43,19800.0,46.0266,46.0774,46.0194,46.0339,19800.0
2013-03-11 13:20:00,63.42,63.49,63.42,63.45,18800.0,46.0266,46.0774,46.0266,46.0484,18800.0
2013-03-11 13:30:00,63.45,63.49,63.43,63.48,31100.0,46.0484,46.0774,46.0339,46.0702,31100.0
2013-03-11 13:40:00,63.47,63.47,63.41,63.43,20400.0,46.0629,46.0629,46.0194,46.0339,20400.0
2013-03-11 13:50:00,63.44,63.45,63.41,63.43,18600.0,46.0411,46.0484,46.0194,46.0339,18600.0
2013-03-11 14:00:00,63.43,63.43,63.37,63.4,27900.0,46.0339,46.0339,45.9903,46.0121,27900.0
2013-03-11 14:10:00,63.4,63.43,63.39,63.4,34300.0,46.0121,46.0339,46.0049,46.0121,34300.0
2013-03-11 14:20:00,63.4,63.5,63.4,63.47,24300.0,46.0121,46.0847,46.0121,46.0629,24300.0
2013-03-11 14:30:00,63.47,63.48,63.39,63.44,24500.0,46.0629,46.0702,46.0049,46.0411,24500.0
2013-03-11 14:40:00,63.45,63.49,63.41,63.45,35100.0,46.0484,46.0774,46.0194,46.0484,35100.0
2013-03-11 14:50:00,63.44,63.44,63.39,63.42,27200.0,46.0411,46.0411,46.0049,46.0266,27200.0
2013-03-11 15:00:00,63.43,63.44,63.31,63.33,64900.0,46.0339,46.0411,45.9468,45.9613,64900.0
2013-03-11 15:10:00,63.32,63.34,63.28,63.31,43600.0,45.9541,45.9686,45.925,45.9468,43600.0
2013-03-11 15:20:00,63.32,63.34,63.26,63.28,37700.0,45.9541,45.9686,45.9105,45.925,37700.0
2013-03-11 15:30:00,63.28,63.36,63.22,63.22,62100.0,45.925,45.9831,45.8815,45.8815,62100.0
2013-03-11 15:40:00,63.23,63.31,63.21,63.29,74200.0,45.8887,45.9468,45.8742,45.9323,74200.0
2013-03-11 15:50:00,63.29,63.41,63.29,63.37,166800.0,45.9323,46.0194,45.9323,45.9903,166800.0
2013-03-12 09:30:00,63.29,63.29,62.77,62.79,83000.0,45.9323,45.9323,45.5549,45.5694,83000.0
2013-03-12 09:40:00,62.77,62.91,62.7,62.77,145800.0,45.5549,45.6565,45.5041,45.5549,145800.0
2013-03-12 09:50:00,62.77,62.98,62.77,62.93,82300.0,45.5549,45.7073,45.5549,45.671,82300.0
2013-03-12 10:00:00,62.93,62.98,62.85,62.88,85000.0,45.671,45.7073,45.613,45.6347,85000.0
2013-03-12 10:10:00,62.87,62.96,62.86,62.93,77000.0,45.6275,45.6928,45.6202,45.671,77000.0
2013-03-12 10:20:00,62.94,62.97,62.88,62.94,58500.0,45.6783,45.7,45.6347,45.6783,58500.0
2013-03-12 10:30:00,62.97,62.99,62.77,62.83,74100.0,45.7,45.7146,45.5549,45.5984,74100.0
2013-03-12 10:40:00,62.83,62.85,62.74,62.8,42800.0,45.5984,45.613,45.5331,45.5767,42800.0
2013-03-12 10:50:00,62.8,62.8,62.65,62.72,47900.0,45.5767,45.5767,45.4678,45.5186,47900.0
2013-03-12 11:00:00,62.7,62.73,62.51,62.52,42300.0,45.5041,45.5259,45.3662,45.3735,42300.0
2013-03-12 11:10:00,62.51,62.63,62.46,62.52,44900.0,45.3662,45.4533,45.3299,45.3735,44900.0
2013-03-12 11:20:00,62.52,62.57,62.49,62.51,24300.0,45.3735,45.4097,45.3517,45.3662,24300.0
2013-03-12 11:30:00,62.51,62.55,62.42,62.42,37400.0,45.3662,45.3952,45.3009,45.3009,37400.0
2013-03-12 11:40:00,62.43,62.44,62.27,62.38,40500.0,45.3081,45.3154,45.192,45.2719,40500.0
2013-03-12 11:50:00,62.39,62.6,62.38,62.58,52100.0,45.2791,45.4315,45.2719,45.417,52100.0
2013-03-12 12:00:00,62.6,62.6,62.5,62.58,26500.0,45.4315,45.4315,45.3589,45.417,26500.0
2013-03-12 12:10:00,62.57,62.57,62.51,62.52,22700.0,45.4097,45.4097,45.3662,45.3735,22700.0
2013-03-12 12:20:00,62.52,62.54,62.43,62.43,35100.0,45.3735,45.388,45.3081,45.3081,35100.0
2013-03-12 12:30:00,62.43,62.51,62.4,62.4,42200.0,45.3081,45.3662,45.2864,45.2864,42200.0
2013-03-12 12:40:00,62.41,62.42,62.34,62.36,28000.0,45.2936,45.3009,45.2428,45.2573,28000.0
2013-03-12 12:50:00,62.36,62.52,62.35,62.47,48200.0,45.2573,45.3735,45.2501,45.3372,48200.0
2013-03-12 13:00:00,62.47,62.53,62.42,62.42,61300.0,45.3372,45.3807,45.3009,45.3009,61300.0
2013-03-12 13:10:00,62.43,62.43,62.33,62.39,39600.0,45.3081,45.3081,45.2356,45.2791,39600.0
2013-03-12 13:20:00,62.38,62.48,62.3,62.31,59000.0,45.2719,45.3444,45.2138,45.2211,59000.0
2013-03-12 13:30:00,62.3,62.39,62.24,62.31,52300.0,45.2138,45.2791,45.1703,45.2211,52300.0
2013-03-12 13:40:00,62.33,62.38,62.24,62.26,56800.0,45.2356,45.2719,45.1703,45.1848,56800.0
2013-03-12 13:50:00,62.26,62.31,62.15,62.21,64200.0,45.1848,45.2211,45.1049,45.1485,64200.0
2013-03-12 14:00:00,62.21,62.22,62.0,62.0,83400.0,45.1485,45.1557,44.9961,44.9961,83400.0
2013-03-12 14:10:00,62.0,62.26,61.96,62.26,92500.0,44.9961,45.1848,44.967,45.1848,92500.0
2013-03-12 14:20:00,62.26,62.33,62.25,62.28,65100.0,45.1848,45.2356,45.1775,45.1993,65100.0
2013-03-12 14:30:00,62.29,62.41,62.29,62.39,43900.0,45.2065,45.2936,45.2065,45.2791,43900.0
2013-03-12 14:40:00,62.39,62.51,62.37,62.51,64500.0,45.2791,45.3662,45.2646,45.3662,64500.0
2013-03-12 14:50:00,62.52,62.55,62.48,62.5,56900.0,45.3735,45.3952,45.3444,45.3589,56900.0
2013-03-12 15:00:00,62.5,62.64,62.49,62.63,43700.0,45.3589,45.4605,45.3517,45.4533,43700.0
2013-03-12 15:10:00,62.64,62.75,62.62,62.75,65500.0,45.4605,45.5404,45.446,45.5404,65500.0
2013-03-12 15:20:00,62.75,62.87,62.73,62.82,70500.0,45.5404,45.6275,45.5259,45.5912,70500.0
2013-03-12 15:30:00,62.82,62.84,62.67,62.82,81000.0,45.5912,45.6057,45.4823,45.5912,81000.0
2013-03-12 15:40:00,62.81,62.88,62.7,62.74,116300.0,45.5839,45.6347,45.5041,45.5331,116300.0
2013-03-12 15:50:00,62.74,62.86,62.73,62.83,216600.0,45.5331,45.6202,45.5259,45.5984,216600.0
2013-03-13 09:30:00,62.85,63.13,62.57,62.93,75400.0,45.613,45.8162,45.4097,45.671,75400.0
2013-03-13 09:40:00,63.0,63.13,62.76,63.12,82300.0,45.7218,45.8162,45.5476,45.8089,82300.0
2013-03-13 09:50:00,63.13,63.32,63.02,63.31,94100.0,45.8162,45.9541,45.7363,45.9468,94100.0
2013-03-13 10:00:00,63.31,63.37,63.24,63.27,116900.0,45.9468,45.9903,45.896,45.9178,116900.0
2013-03-13 10:10:00,63.27,63.34,63.2,63.26,75700.0,45.9178,45.9686,45.867,45.9105,75700.0
2013-03-13 10:20:00,63.26,63.38,63.24,63.35,47500.0,45.9105,45.9976,45.896,45.9758,47500.0
2013-03-13 10:30:00,63.35,63.41,63.3,63.41,103000.0,45.9758,46.0194,45.9395,46.0194,103000.0
2013-03-13 10:40:00,63.41,63.54,63.36,63.42,160800.0,46.0194,46.1137,45.9831,46.0266,160800.0
2013-03-13 10:50:00,63.42,63.48,63.34,63.42,139000.0,46.0266,46.0702,45.9686,46.0266,139000.0
2013-03-13 11:00:00,63.4,63.43,63.23,63.28,91900.0,46.0121,46.0339,45.8887,45.925,91900.0
2013-03-13 11:10:00,63.27,63.3,63.12,63.2,71000.0,45.9178,45.9395,45.8089,45.867,71000.0
2013-03-13 11:20:00,63.2,63.26,63.17,63.22,76000.0,45.867,45.9105,45.8452,45.8815,76000.0
2013-03-13 11:30:00,63.23,63.29,63.17,63.26,64800.0,45.8887,45.9323,45.8452,45.9105,64800.0
2013-03-13 11:40:00,63.25,63.3,63.18,63.25,73500.0,45.9033,45.9395,45.8524,45.9033,73500.0
2013-03-13 11:50:00,63.24,63.32,63.2,63.24,59500.0,45.896,45.9541,45.867,45.896,59500.0
2013-03-13 12:00:00,63.23,63.23,63.12,63.23,48800.0,45.8887,45.8887,45.8089,45.8887,48800.0
2013-03-13 12:10:00,63.23,63.33,63.19,63.3,46800.0,45.8887,45.9613,45.8597,45.9395,46800.0
2013-03-13 12:20:00,63.31,63.43,63.31,63.39,51100.0,45.9468,46.0339,45.9468,46.0049,51100.0
2013-03-13 12:30:00,63.4,63.43,63.36,63.41,38600.0,46.0121,46.0339,45.9831,46.0194,38600.0
2013-03-13 12:40:00,63.42,63.44,63.33,63.39,31700.0,46.0266,46.0411,45.9613,46.0049,31700.0
2013-03-13 12:50:00,63.39,63.4,63.31,63.34,45000.0,46.0049,46.0121,45.9468,45.9686,45000.0
2013-03-13 13:00:00,63.35,63.39,63.28,63.28,36100.0,45.9758,46.0049,45.925,45.925,36100.0
2013-03-13 13:10:00,63.29,63.37,63.26,63.33,34700.0,45.9323,45.9903,45.9105,45.9613,34700.0
2013-03-13 13:20:00,63.34,63.34,63.25,63.33,32300.0,45.9686,45.9686,45.9033,45.9613,32300.0
2013-03-13 13:30:00,63.33,63.39,63.26,63.26,37400.0,45.9613,46.0049,45.9105,45.9105,37400.0
2013-03-13 13:40:00,63.25,63.42,63.25,63.4,71600.0,45.9033,46.0266,45.9033,46.0121,71600.0
2013-03-13 13:50:00,63.41,63.47,63.36,63.41,96500.0,46.0194,46.0629,45.9831,46.0194,96500.0
2013-03-13 14:00:00,63.41,63.57,63.4,63.57,45700.0,46.0194,46.1355,46.0121,46.1355,45700.0
2013-03-13 14:10:00,63.56,63.59,63.51,63.55,61000.0,46.1282,46.15,46.0919,46.121,61000.0
2013-03-13 14:20:00,63.56,63.56,63.45,63.51,48700.0,46.1282,46.1282,46.0484,46.0919,48700.0
2013-03-13 14:30:00,63.5,63.51,63.4,63.42,35700.0,46.0847,46.0919,46.0121,46.0266,35700.0
2013-03-13 14:40:00,63.41,63.41,63.25,63.26,48500.0,46.0194,46.0194,45.9033,45.9105,48500.0
2013-03-13 14:50:00,63.26,63.39,63.26,63.39,40000.0,45.9105,46.0049,45.9105,46.0049,40000.0
2013-03-13 15:00:00,63.39,63.42,63.21,63.21,43200.0,46.0049,46.0266,45.8742,45.8742,43200.0
2013-03-13 15:10:00,63.21,63.36,63.19,63.26,48400.0,45.8742,45.9831,45.8597,45.9105,48400.0
2013-03-13 15:20:00,63.26,63.42,63.26,63.42,69200.0,45.9105,46.0266,45.9105,46.0266,69200.0
2013-03-13 15:30:00,63.41,63.5,63.39,63.42,66100.0,46.0194,46.0847,46.0049,46.0266,66100.0
2013-03-13 15:40:00,63.42,63.5,63.41,63.5,105900.0,46.0266,46.0847,46.0194,46.0847,105900.0
2013-03-13 15:50:00,63.5,63.55,63.38,63.41,443700.0,46.0847,46.121,45.9976,46.0194,443700.0
2013-03-14 09:30:00,63.84,63.85,63.5,63.52,124500.0,46.3314,46.3387,46.0847,46.0992,124500.0
2013-03-14 09:40:00,63.57,63.63,63.3,63.36,68200.0,46.1355,46.179,45.9395,45.9831,68200.0
2013-03-14 09:50:00,63.36,63.61,63.36,63.56,55000.0,45.9831,46.1645,45.9831,46.1282,55000.0
2013-03-14 10:00:00,63.56,63.57,63.3,63.3,45200.0,46.1282,46.1355,45.9395,45.9395,45200.0
2013-03-14 10:10:00,63.3,63.32,63.15,63.2,107900.0,45.9395,45.9541,45.8307,45.867,107900.0
2013-03-14 10:20:00,63.21,63.21,63.03,63.09,157200.0,45.8742,45.8742,45.7436,45.7871,157200.0
2013-03-14 10:30:00,63.1,63.35,63.1,63.3,94300.0,45.7944,45.9758,45.7944,45.9395,94300.0
2013-03-14 10:40:00,63.3,63.43,63.25,63.39,38100.0,45.9395,46.0339,45.9033,46.0049,38100.0
2013-03-14 10:50:00,63.39,63.41,63.31,63.38,37700.0,46.0049,46.0194,45.9468,45.9976,37700.0
2013-03-14 11:00:00,63.38,63.49,63.36,63.46,59300.0,45.9976,46.0774,45.9831,46.0557,59300.0
2013-03-14 11:10:00,63.45,63.46,63.26,63.34,99400.0,46.0484,46.0557,45.9105,45.9686,99400.0
2013-03-14 11:20:00,63.33,63.38,63.21,63.31,56600.0,45.9613,45.9976,45.8742,45.9468,56600.0
2013-03-14 11:30:00,63.32,63.33,63.24,63.26,29100.0,45.9541,45.9613,45.896,45.9105,29100.0
2013-03-14 11:40:00,63.28,63.3,63.22,63.23,42700.0,45.925,45.9395,45.8815,45.8887,42700.0
2013-03-14 11:50:00,63.25,63.25,63.14,63.14,35500.0,45.9033,45.9033,45.8234,45.8234,35500.0
2013-03-14 12:00:00,63.15,63.21,63.15,63.2,26700.0,45.8307,45.8742,45.8307,45.867,26700.0
2013-03-14 12:10:00,63.2,63.2,63.11,63.14,36800.0,45.867,45.867,45.8016,45.8234,36800.0
2013-03-14 12:20:00,63.15,63.25,63.15,63.25,18400.0,45.8307,45.9033,45.8307,45.9033,18400.0
2013-03-14 12:30:00,63.23,63.25,63.19,63.24,22800.0,45.8887,45.9033,45.8597,45.896,22800.0
2013-03-14 12:40:00,63.23,63.25,63.15,63.15,33800.0,45.8887,45.9033,45.8307,45.8307,33800.0
2013-03-14 12:50:00,63.16,63.19,63.13,63.18,27100.0,45.8379,45.8597,45.8162,45.8524,27100.0
2013-03-14 13:00:00,63.19,63.25,63.19,63.23,25700.0,45.8597,45.9033,45.8597,45.8887,25700.0
2013-03-14 13:10:00,63.23,63.23,63.14,63.18,28200.0,45.8887,45.8887,45.8234,45.8524,28200.0
2013-03-14 13:20:00,63.18,63.18,63.01,63.01,43500.0,45.8524,45.8524,45.7291,45.7291,43500.0
2013-03-14 13:30:00,63.02,63.02,62.92,62.99,132500.0,45.7363,45.7363,45.6638,45.7146,132500.0
2013-03-14 13:40:00,63.0,63.06,62.94,63.04,51000.0,45.7218,45.7654,45.6783,45.7508,51000.0
2013-03-14 13:50:00,63.05,63.07,62.97,63.0,54500.0,45.7581,45.7726,45.7,45.7218,54500.0
2013-03-14 14:00:00,63.0,63.04,63.0,63.03,43300.0,45.7218,45.7508,45.7218,45.7436,43300.0
2013-03-14 14:10:00,63.03,63.05,62.99,63.05,47300.0,45.7436,45.7581,45.7146,45.7581,47300.0
2013-03-14 14:20:00,63.05,63.05,63.02,63.04,38700.0,45.7581,45.7581,45.7363,45.7508,38700.0
2013-03-14 14:30:00,63.04,63.09,63.03,63.05,35100.0,45.7508,45.7871,45.7436,45.7581,35100.0
2013-03-14 14:40:00,63.05,63.08,62.81,62.85,100000.0,45.7581,45.7799,45.5839,45.613,100000.0
2013-03-14 14:50:00,62.84,62.98,62.84,62.98,60200.0,45.6057,45.7073,45.6057,45.7073,60200.0
2013-03-14 15:00:00,62.99,63.03,62.95,63.02,54900.0,45.7146,45.7436,45.6855,45.7363,54900.0
2013-03-14 15:10:00,63.01,63.14,63.0,63.13,51800.0,45.7291,45.8234,45.7218,45.8162,51800.0
2013-03-14 15:20:00,63.14,63.16,63.08,63.08,73800.0,45.8234,45.8379,45.7799,45.7799,73800.0
2013-03-14 15:30:00,63.09,63.1,63.03,63.04,64600.0,45.7871,45.7944,45.7436,45.7508,64600.0
2013-03-14 15:40:00,63.04,63.17,63.03,63.08,102900.0,45.7508,45.8452,45.7436,45.7799,102900.0
2013-03-14 15:50:00,63.09,63.17,63.08,63.16,329900.0,45.7871,45.8452,45.7799,45.8379,329900.0
2013-03-15 09:30:00,62.88,63.24,62.61,63.1,649000.0,45.6347,45.896,45.4388,45.7944,649000.0
2013-03-15 09:40:00,63.09,63.24,63.09,63.17,54800.0,45.7871,45.896,45.7871,45.8452,54800.0
2013-03-15 09:50:00,63.15,63.18,62.7,62.7,48000.0,45.8307,45.8524,45.5041,45.5041,48000.0
2013-03-15 10:00:00,62.7,62.78,62.53,62.6,70500.0,45.5041,45.5622,45.3807,45.4315,70500.0
2013-03-15 10:10:00,62.61,62.79,62.58,62.7,45900.0,45.4388,45.5694,45.417,45.5041,45900.0
2013-03-15 10:20:00,62.68,62.73,62.6,62.65,35100.0,45.4896,45.5259,45.4315,45.4678,35100.0
2013-03-15 10:30:00,62.65,62.71,62.6,62.65,43200.0,45.4678,45.5114,45.4315,45.4678,43200.0
2013-03-15 10:40:00,62.65,62.73,62.6,62.61,41000.0,45.4678,45.5259,45.4315,45.4388,41000.0
2013-03-15 10:50:00,62.62,62.72,62.51,62.72,51800.0,45.446,45.5186,45.3662,45.5186,51800.0
2013-03-15 11:00:00,62.73,62.82,62.69,62.76,27400.0,45.5259,45.5912,45.4968,45.5476,27400.0
2013-03-15 11:10:00,62.76,62.82,62.71,62.82,21200.0,45.5476,45.5912,45.5114,45.5912,21200.0
2013-03-15 11:20:00,62.82,62.85,62.75,62.81,54100.0,45.5912,45.613,45.5404,45.5839,54100.0
2013-03-15 11:30:00,62.8,62.9,62.73,62.84,46400.0,45.5767,45.6492,45.5259,45.6057,46400.0
2013-03-15 11:40:00,62.84,62.95,62.82,62.92,27600.0,45.6057,45.6855,45.5912,45.6638,27600.0
2013-03-15 11:50:00,62.92,62.95,62.9,62.92,25100.0,45.6638,45.6855,45.6492,45.6638,25100.0
2013-03-15 12:00:00,62.91,62.93,62.81,62.89,32100.0,45.6565,45.671,45.5839,45.642,32100.0
2013-03-15 12:10:00,62.89,63.0,62.89,62.98,29200.0,45.642,45.7218,45.642,45.7073,29200.0
2013-03-15 12:20:00,63.0,63.05,63.0,63.03,26300.0,45.7218,45.7581,45.7218,45.7436,26300.0
2013-03-15 12:30:00,63.02,63.02,62.97,63.0,25700.0,45.7363,45.7363,45.7,45.7218,25700.0
2013-03-15 12:40:00,63.01,63.1,63.0,63.01,28300.0,45.7291,45.7944,45.7218,45.7291,28300.0
2013-03-15 12:50:00,63.01,63.07,63.0,63.03,75000.0,45.7291,45.7726,45.7218,45.7436,75000.0
2013-03-15 13:00:00,63.04,63.09,63.02,63.08,28200.0,45.7508,45.7871,45.7363,45.7799,28200.0
2013-03-15 13:10:00,63.08,63.11,63.04,63.08,24500.0,45.7799,45.8016,45.7508,45.7799,24500.0
2013-03-15 13:20:00,63.07,63.12,63.05,63.06,28100.0,45.7726,45.8089,45.7581,45.7654,28100.0
2013-03-15 13:30:00,63.07,63.07,62.97,62.97,23400.0,45.7726,45.7726,45.7,45.7,23400.0
2013-03-15 13:40:00,62.99,62.99,62.91,62.95,28000.0,45.7146,45.7146,45.6565,45.6855,28000.0
2013-03-15 13:50:00,62.95,62.95,62.9,62.91,36200.0,45.6855,45.6855,45.6492,45.6565,36200.0
2013-03-15 14:00:00,62.9,62.97,62.88,62.9,31500.0,45.6492,45.7,45.6347,45.6492,31500.0
2013-03-15 14:10:00,62.9,62.92,62.83,62.87,82500.0,45.6492,45.6638,45.5984,45.6275,82500.0
2013-03-15 14:20:00,62.87,62.89,62.76,62.78,44500.0,45.6275,45.642,45.5476,45.5622,44500.0
2013-03-15 14:30:00,62.78,62.79,62.63,62.66,41400.0,45.5622,45.5694,45.4533,45.4751,41400.0
2013-03-15 14:40:00,62.65,62.69,62.56,62.56,37600.0,45.4678,45.4968,45.4025,45.4025,37600.0
2013-03-15 14:50:00,62.57,62.71,62.52,62.68,57100.0,45.4097,45.5114,45.3735,45.4896,57100.0
2013-03-15 15:00:00,62.68,62.74,62.63,62.66,64500.0,45.4896,45.5331,45.4533,45.4751,64500.0
2013-03-15 15:10:00,62.65,62.72,62.61,62.69,59100.0,45.4678,45.5186,45.4388,45.4968,59100.0
2013-03-15 15:20:00,62.69,62.75,62.62,62.73,45300.0,45.4968,45.5404,45.446,45.5259,45300.0
2013-03-15 15:30:00,62.71,62.76,62.67,62.72,72500.0,45.5114,45.5476,45.4823,45.5186,72500.0
2013-03-15 15:40:00,62.73,62.75,62.64,62.66,215100.0,45.5259,45.5404,45.4605,45.4751,215100.0
2013-03-15 15:50:00,62.67,62.71,62.56,62.58,450800.0,45.4823,45.5114,45.4025,45.417,450800.0
2013-03-18 09:30:00,61.92,62.06,61.57,61.94,81000.0,44.938,45.0396,44.684,44.9525,81000.0
2013-03-18 09:40:00,62.0,62.09,61.9,61.98,44700.0,44.9961,45.0614,44.9235,44.9816,44700.0
2013-03-18 09:50:00,61.95,61.96,61.85,61.92,53500.0,44.9598,44.967,44.8872,44.938,53500.0
2013-03-18 10:00:00,61.9,62.0,61.87,61.89,81300.0,44.9235,44.9961,44.9017,44.9162,81300.0
2013-03-18 10:10:00,61.89,61.93,61.88,61.91,92400.0,44.9162,44.9453,44.909,44.9308,92400.0
2013-03-18 10:20:00,61.93,61.96,61.82,61.96,68400.0,44.9453,44.967,44.8654,44.967,68400.0
2013-03-18 10:30:00,61.96,61.99,61.86,61.95,67900.0,44.967,44.9888,44.8945,44.9598,67900.0
2013-03-18 10:40:00,61.94,62.01,61.86,61.94,70400.0,44.9525,45.0033,44.8945,44.9525,70400.0
2013-03-18 10:50:00,61.95,61.98,61.87,61.87,33500.0,44.9598,44.9816,44.9017,44.9017,33500.0
2013-03-18 11:00:00,61.86,61.99,61.85,61.97,59100.0,44.8945,44.9888,44.8872,44.9743,59100.0
2013-03-18 11:10:00,61.97,62.13,61.91,62.13,57800.0,44.9743,45.0904,44.9308,45.0904,57800.0
2013-03-18 11:20:00,62.13,62.28,62.12,62.14,70700.0,45.0904,45.1993,45.0832,45.0977,70700.0
2013-03-18 11:30:00,62.14,62.22,62.05,62.12,123600.0,45.0977,45.1557,45.0324,45.0832,123600.0
2013-03-18 11:40:00,62.13,62.31,62.11,62.31,29900.0,45.0904,45.2211,45.0759,45.2211,29900.0
2013-03-18 11:50:00,62.31,62.34,62.28,62.3,40900.0,45.2211,45.2428,45.1993,45.2138,40900.0
2013-03-18 12:00:00,62.29,62.43,62.29,62.39,41500.0,45.2065,45.3081,45.2065,45.2791,41500.0
2013-03-18 12:10:00,62.38,62.43,62.29,62.29,42400.0,45.2719,45.3081,45.2065,45.2065,42400.0
2013-03-18 12:20:00,62.29,62.34,62.25,62.25,27700.0,45.2065,45.2428,45.1775,45.1775,27700.0
2013-03-18 12:30:00,62.24,62.3,62.24,62.29,27100.0,45.1703,45.2138,45.1703,45.2065,27100.0
2013-03-18 12:40:00,62.3,62.3,62.22,62.24,20900.0,45.2138,45.2138,45.1557,45.1703,20900.0
2013-03-18 12:50:00,62.25,62.33,62.23,62.33,23100.0,45.1775,45.2356,45.163,45.2356,23100.0
2013-03-18 13:00:00,62.33,62.4,62.29,62.31,34400.0,45.2356,45.2864,45.2065,45.2211,34400.0
2013-03-18 13:10:00,62.32,62.44,62.32,62.43,21100.0,45.2283,45.3154,45.2283,45.3081,21100.0
2013-03-18 13:20:00,62.44,62.44,62.27,62.27,19600.0,45.3154,45.3154,45.192,45.192,19600.0
2013-03-18 13:30:00,62.28,62.35,62.27,62.27,36200.0,45.1993,45.2501,45.192,45.192,36200.0
2013-03-18 13:40:00,62.29,62.37,62.29,62.3,30600.0,45.2065,45.2646,45.2065,45.2138,30600.0
2013-03-18 13:50:00,62.3,62.3,62.16,62.17,24000.0,45.2138,45.2138,45.1122,45.1194,24000.0
2013-03-18 14:00:00,62.16,62.27,62.16,62.21,45000.0,45.1122,45.192,45.1122,45.1485,45000.0
2013-03-18 14:10:00,62.19,62.3,62.19,62.29,42000.0,45.134,45.2138,45.134,45.2065,42000.0
2013-03-18 14:20:00,62.28,62.3,62.21,62.3,50800.0,45.1993,45.2138,45.1485,45.2138,50800.0
2013-03-18 14:30:00,62.3,62.3,62.13,62.18,122600.0,45.2138,45.2138,45.0904,45.1267,122600.0
2013-03-18 14:40:00,62.18,62.21,62.1,62.14,62600.0,45.1267,45.1485,45.0686,45.0977,62600.0
2013-03-18 14:50:00,62.14,62.14,61.94,61.96,69300.0,45.0977,45.0977,44.9525,44.967,69300.0
2013-03-18 15:00:00,61.97,62.03,61.97,62.0,60100.0,44.9743,45.0178,44.9743,44.9961,60100.0
2013-03-18 15:10:00,62.0,62.04,61.88,61.94,101200.0,44.9961,45.0251,44.909,44.9525,101200.0
2013-03-18 15:20:00,61.94,61.98,61.75,61.8,117900.0,44.9525,44.9816,44.8146,44.8509,117900.0
2013-03-18 15:30:00,61.8,61.85,61.66,61.73,120600.0,44.8509,44.8872,44.7493,44.8001,120600.0
2013-03-18 15:40:00,61.73,61.88,61.68,61.81,117200.0,44.8001,44.909,44.7638,44.8582,117200.0
2013-03-18 15:50:00,61.81,61.89,61.72,61.83,146900.0,44.8582,44.9162,44.7929,44.8727,146900.0
2013-03-19 09:30:00,62.0,62.07,61.8,61.95,63800.0,44.9961,45.0469,44.8509,44.9598,63800.0
2013-03-19 09:40:00,61.95,62.1,61.93,61.96,88400.0,44.9598,45.0686,44.9453,44.967,88400.0
2013-03-19 09:50:00,61.96,62.03,61.92,61.93,81600.0,44.967,45.0178,44.938,44.9453,81600.0
2013-03-19 10:00:00,61.94,62.01,61.92,61.95,68100.0,44.9525,45.0033,44.938,44.9598,68100.0
2013-03-19 10:10:00,61.96,62.05,61.95,62.04,23000.0,44.967,45.0324,44.9598,45.0251,23000.0
2013-03-19 10:20:00,62.04,62.08,61.86,61.89,41600.0,45.0251,45.0541,44.8945,44.9162,41600.0
2013-03-19 10:30:00,61.89,61.91,61.79,61.79,49500.0,44.9162,44.9308,44.8437,44.8437,49500.0
2013-03-19 10:40:00,61.78,61.93,61.74,61.77,41000.0,44.8364,44.9453,44.8074,44.8292,41000.0
2013-03-19 10:50:00,61.79,61.91,61.79,61.84,40600.0,44.8437,44.9308,44.8437,44.88,40600.0
2013-03-19 11:00:00,61.87,61.87,61.71,61.83,26700.0,44.9017,44.9017,44.7856,44.8727,26700.0
2013-03-19 11:10:00,61.83,61.86,61.74,61.8,43200.0,44.8727,44.8945,44.8074,44.8509,43200.0
2013-03-19 11:20:00,61.81,61.89,61.78,61.8,40500.0,44.8582,44.9162,44.8364,44.8509,40500.0
2013-03-19 11:30:00,61.8,61.84,61.74,61.75,30600.0,44.8509,44.88,44.8074,44.8146,30600.0
2013-03-19 11:40:00,61.75,61.78,61.52,61.52,57700.0,44.8146,44.8364,44.6477,44.6477,57700.0
2013-03-19 11:50:00,61.53,61.56,61.21,61.34,54600.0,44.655,44.6767,44.4227,44.5171,54600.0
2013-03-19 12:00:00,61.34,61.4,61.28,61.32,50200.0,44.5171,44.5606,44.4735,44.5026,50200.0
2013-03-19 12:10:00,61.34,61.34,61.17,61.27,33400.0,44.5171,44.5171,44.3937,44.4663,33400.0
2013-03-19 12:20:00,61.31,61.55,61.31,61.5,38300.0,44.4953,44.6695,44.4953,44.6332,38300.0
2013-03-19 12:30:00,61.49,61.5,61.43,61.48,27900.0,44.6259,44.6332,44.5824,44.6187,27900.0
2013-03-19 12:40:00,61.48,61.59,61.44,61.44,41300.0,44.6187,44.6985,44.5897,44.5897,41300.0
2013-03-19 12:50:00,61.42,61.44,61.29,61.29,26500.0,44.5751,44.5897,44.4808,44.4808,26500.0
2013-03-19 13:00:00,61.3,61.38,61.27,61.33,27900.0,44.4881,44.5461,44.4663,44.5098,27900.0
2013-03-19 13:10:00,61.35,61.35,61.07,61.07,34100.0,44.5243,44.5243,44.3211,44.3211,34100.0
2013-03-19 13:20:00,61.09,61.16,60.91,60.94,151700.0,44.3356,44.3864,44.205,44.2268,151700.0
2013-03-19 13:30:00,60.95,61.03,60.83,60.89,111000.0,44.234,44.2921,44.147,44.1905,111000.0
2013-03-19 13:40:00,60.86,60.9,60.83,60.85,54200.0,44.1687,44.1978,44.147,44.1615,54200.0
2013-03-19 13:50:00,60.84,60.9,60.78,60.84,56600.0,44.1542,44.1978,44.1107,44.1542,56600.0
2013-03-19 14:00:00,60.84,61.14,60.84,61.1,52800.0,44.1542,44.3719,44.1542,44.3429,52800.0
2013-03-19 14:10:00,61.11,61.14,60.97,60.99,47800.0,44.3502,44.3719,44.2486,44.2631,47800.0
2013-03-19 14:20:00,60.98,61.2,60.95,61.16,74800.0,44.2558,44.4155,44.234,44.3864,74800.0
2013-03-19 14:30:00,61.17,61.31,61.14,61.18,43900.0,44.3937,44.4953,44.3719,44.401,43900.0
2013-03-19 14:40:00,61.19,61.2,61.05,61.06,37100.0,44.4082,44.4155,44.3066,44.3139,37100.0
2013-03-19 14:50:00,61.06,61.06,60.96,61.02,43800.0,44.3139,44.3139,44.2413,44.2848,43800.0
2013-03-19 15:00:00,61.02,61.12,60.99,61.09,51200.0,44.2848,44.3574,44.2631,44.3356,51200.0
2013-03-19 15:10:00,61.08,61.46,61.08,61.23,72600.0,44.3284,44.6042,44.3284,44.4373,72600.0
2013-03-19 15:20:00,61.22,61.24,61.05,61.16,81200.0,44.43,44.4445,44.3066,44.3864,81200.0
2013-03-19 15:30:00,61.17,61.28,61.08,61.24,70600.0,44.3937,44.4735,44.3284,44.4445,70600.0
2013-03-19 15:40:00,61.24,61.29,61.14,61.22,89700.0,44.4445,44.4808,44.3719,44.43,89700.0
2013-03-19 15:50:00,61.24,61.43,61.24,61.4,176100.0,44.4445,44.5824,44.4445,44.5606,176100.0
2013-03-20 09:30:00,61.88,62.34,61.88,62.33,104400.0,44.909,45.2428,44.909,45.2356,104400.0
2013-03-20 09:40:00,62.35,62.54,62.33,62.47,99000.0,45.2501,45.388,45.2356,45.3372,99000.0
2013-03-20 09:50:00,62.48,62.61,62.35,62.36,58700.0,45.3444,45.4388,45.2501,45.2573,58700.0
2013-03-20 10:00:00,62.38,62.4,62.21,62.32,71600.0,45.2719,45.2864,45.1485,45.2283,71600.0
2013-03-20 10:10:00,62.32,62.41,62.31,62.36,68000.0,45.2283,45.2936,45.2211,45.2573,68000.0
2013-03-20 10:20:00,62.36,62.4,62.28,62.33,44300.0,45.2573,45.2864,45.1993,45.2356,44300.0
2013-03-20 10:30:00,62.33,62.36,62.1,62.18,90900.0,45.2356,45.2573,45.0686,45.1267,90900.0
2013-03-20 10:40:00,62.18,62.37,62.18,62.34,21800.0,45.1267,45.2646,45.1267,45.2428,21800.0
2013-03-20 10:50:00,62.33,62.38,62.22,62.38,33000.0,45.2356,45.2719,45.1557,45.2719,33000.0
2013-03-20 11:00:00,62.39,62.42,62.34,62.4,43900.0,45.2791,45.3009,45.2428,45.2864,43900.0
2013-03-20 11:10:00,62.4,62.42,62.2,62.25,74100.0,45.2864,45.3009,45.1412,45.1775,74100.0
2013-03-20 11:20:00,62.22,62.3,62.2,62.21,26700.0,45.1557,45.2138,45.1412,45.1485,26700.0
2013-03-20 11:30:00,62.21,62.25,62.15,62.24,17000.0,45.1485,45.1775,45.1049,45.1703,17000.0
2013-03-20 11:40:00,62.21,62.23,62.09,62.11,40300.0,45.1485,45.163,45.0614,45.0759,40300.0
2013-03-20 11:50:00,62.13,62.2,62.11,62.12,22400.0,45.0904,45.1412,45.0759,45.0832,22400.0
2013-03-20 12:00:00,62.13,62.21,62.1,62.21,14200.0,45.0904,45.1485,45.0686,45.1485,14200.0
2013-03-20 12:10:00,62.21,62.24,62.1,62.1,35900.0,45.1485,45.1703,45.0686,45.0686,35900.0
2013-03-20 12:20:00,62.12,62.23,62.09,62.23,15000.0,45.0832,45.163,45.0614,45.163,15000.0
2013-03-20 12:30:00,62.23,62.24,62.15,62.15,31400.0,45.163,45.1703,45.1049,45.1049,31400.0
2013-03-20 12:40:00,62.17,62.22,62.14,62.19,19100.0,45.1194,45.1557,45.0977,45.134,19100.0
2013-03-20 12:50:00,62.18,62.19,62.1,62.16,28500.0,45.1267,45.134,45.0686,45.1122,28500.0
2013-03-20 13:00:00,62.15,62.16,61.98,62.01,55500.0,45.1049,45.1122,44.9816,45.0033,55500.0
2013-03-20 13:10:00,62.01,62.15,62.0,62.1,70800.0,45.0033,45.1049,44.9961,45.0686,70800.0
2013-03-20 13:20:00,62.1,62.21,62.1,62.19,36000.0,45.0686,45.1485,45.0686,45.134,36000.0
2013-03-20 13:30:00,62.19,62.21,62.1,62.21,33700.0,45.134,45.1485,45.0686,45.1485,33700.0
2013-03-20 13:40:00,62.21,62.24,62.2,62.2,15300.0,45.1485,45.1703,45.1412,45.1412,15300.0
2013-03-20 13:50:00,62.21,62.33,62.2,62.25,57300.0,45.1485,45.2356,45.1412,45.1775,57300.0
2013-03-20 14:00:00,62.24,62.35,62.19,62.23,44000.0,45.1703,45.2501,45.134,45.163,44000.0
2013-03-20 14:10:00,62.22,62.32,62.2,62.27,33000.0,45.1557,45.2283,45.1412,45.192,33000.0
2013-03-20 14:20:00,62.27,62.47,62.24,62.41,52100.0,45.192,45.3372,45.1703,45.2936,52100.0
2013-03-20 14:30:00,62.41,62.61,62.41,62.61,85600.0,45.2936,45.4388,45.2936,45.4388,85600.0
2013-03-20 14:40:00,62.61,62.69,62.57,62.58,46900.0,45.4388,45.4968,45.4097,45.417,46900.0
2013-03-20 14:50:00,62.58,62.64,62.57,62.57,53100.0,45.417,45.4605,45.4097,45.4097,53100.0
2013-03-20 15:00:00,62.57,62.62,62.44,62.62,80600.0,45.4097,45.446,45.3154,45.446,80600.0
2013-03-20 15:10:00,62.61,62.69,62.59,62.64,55300.0,45.4388,45.4968,45.4243,45.4605,55300.0
2013-03-20 15:20:00,62.63,62.64,62.55,62.6,59600.0,45.4533,45.4605,45.3952,45.4315,59600.0
2013-03-20 15:30:00,62.59,62.7,62.57,62.7,74300.0,45.4243,45.5041,45.4097,45.5041,74300.0
2013-03-20 15:40:00,62.7,62.85,62.7,62.82,132900.0,45.5041,45.613,45.5041,45.5912,132900.0
2013-03-20 15:50:00,62.81,62.81,62.55,62.68,282800.0,45.5839,45.5839,45.3952,45.4896,282800.0
2013-03-21 09:30:00,62.39,62.79,62.25,62.75,109100.0,45.2791,45.5694,45.1775,45.5404,109100.0
2013-03-21 09:40:00,62.75,62.92,62.7,62.73,142400.0,45.5404,45.6638,45.5041,45.5259,142400.0
2013-03-21 09:50:00,62.73,63.07,62.73,63.05,62500.0,45.5259,45.7726,45.5259,45.7581,62500.0
2013-03-21 10:00:00,63.06,63.27,62.81,62.89,118300.0,45.7654,45.9178,45.5839,45.642,118300.0
2013-03-21 10:10:00,62.89,62.9,62.77,62.83,122600.0,45.642,45.6492,45.5549,45.5984,122600.0
2013-03-21 10:20:00,62.84,62.95,62.82,62.9,58600.0,45.6057,45.6855,45.5912,45.6492,58600.0
2013-03-21 10:30:00,62.87,62.96,62.79,62.84,62500.0,45.6275,45.6928,45.5694,45.6057,62500.0
2013-03-21 10:40:00,62.83,63.14,62.83,63.08,107200.0,45.5984,45.8234,45.5984,45.7799,107200.0
2013-03-21 10:50:00,63.07,63.09,62.81,62.83,65500.0,45.7726,45.7871,45.5839,45.5984,65500.0
2013-03-21 11:00:00,62.83,62.84,62.61,62.7,61900.0,45.5984,45.6057,45.4388,45.5041,61900.0
2013-03-21 11:10:00,62.71,62.83,62.71,62.83,90800.0,45.5114,45.5984,45.5114,45.5984,90800.0
2013-03-21 11:20:00,62.84,62.94,62.78,62.84,60900.0,45.6057,45.6783,45.5622,45.6057,60900.0
2013-03-21 11:30:00,62.82,62.87,62.75,62.85,27400.0,45.5912,45.6275,45.5404,45.613,27400.0
2013-03-21 11:40:00,62.86,62.94,62.85,62.86,36800.0,45.6202,45.6783,45.613,45.6202,36800.0
2013-03-21 11:50:00,62.87,62.98,62.82,62.98,48300.0,45.6275,45.7073,45.5912,45.7073,48300.0
2013-03-21 12:00:00,62.97,63.0,62.88,62.88,41000.0,45.7,45.7218,45.6347,45.6347,41000.0
2013-03-21 12:10:00,62.88,62.88,62.8,62.84,26000.0,45.6347,45.6347,45.5767,45.6057,26000.0
2013-03-21 12:20:00,62.84,62.84,62.74,62.76,33300.0,45.6057,45.6057,45.5331,45.5476,33300.0
2013-03-21 12:30:00,62.76,62.84,62.75,62.82,36700.0,45.5476,45.6057,45.5404,45.5912,36700.0
2013-03-21 12:40:00,62.84,62.87,62.8,62.81,37800.0,45.6057,45.6275,45.5767,45.5839,37800.0
2013-03-21 12:50:00,62.81,62.83,62.8,62.81,24600.0,45.5839,45.5984,45.5767,45.5839,24600.0
2013-03-21 13:00:00,62.81,62.92,62.8,62.85,44600.0,45.5839,45.6638,45.5767,45.613,44600.0
2013-03-21 13:10:00,62.85,62.87,62.67,62.7,56600.0,45.613,45.6275,45.4823,45.5041,56600.0
2013-03-21 13:20:00,62.68,62.71,62.61,62.64,135900.0,45.4896,45.5114,45.4388,45.4605,135900.0
2013-03-21 13:30:00,62.64,62.66,62.55,62.64,66000.0,45.4605,45.4751,45.3952,45.4605,66000.0
2013-03-21 13:40:00,62.66,62.74,62.6,62.7,97500.0,45.4751,45.5331,45.4315,45.5041,97500.0
2013-03-21 13:50:00,62.7,62.72,62.64,62.67,40600.0,45.5041,45.5186,45.4605,45.4823,40600.0
2013-03-21 14:00:00,62.65,62.68,62.57,62.65,127000.0,45.4678,45.4896,45.4097,45.4678,127000.0
2013-03-21 14:10:00,62.64,62.88,62.61,62.79,84100.0,45.4605,45.6347,45.4388,45.5694,84100.0
2013-03-21 14:20:00,62.8,62.97,62.78,62.87,51500.0,45.5767,45.7,45.5622,45.6275,51500.0
2013-03-21 14:30:00,62.88,62.94,62.83,62.87,39100.0,45.6347,45.6783,45.5984,45.6275,39100.0
2013-03-21 14:40:00,62.87,62.96,62.82,62.96,48700.0,45.6275,45.6928,45.5912,45.6928,48700.0
2013-03-21 14:50:00,62.95,63.02,62.93,63.01,64100.0,45.6855,45.7363,45.671,45.7291,64100.0
2013-03-21 15:00:00,63.0,63.03,62.93,62.93,94600.0,45.7218,45.7436,45.671,45.671,94600.0
2013-03-21 15:10:00,62.93,62.95,62.71,62.73,67200.0,45.671,45.6855,45.5114,45.5259,67200.0
2013-03-21 15:20:00,62.74,62.94,62.74,62.9,77600.0,45.5331,45.6783,45.5331,45.6492,77600.0
2013-03-21 15:30:00,62.9,62.9,62.84,62.85,114200.0,45.6492,45.6492,45.6057,45.613,114200.0
2013-03-21 15:40:00,62.85,62.86,62.64,62.73,125900.0,45.613,45.6202,45.4605,45.5259,125900.0
2013-03-21 15:50:00,62.74,62.75,62.62,62.63,143200.0,45.5331,45.5404,45.446,45.4533,143200.0
2013-03-22 09:30:00,62.85,63.2,62.63,63.16,88300.0,45.613,45.867,45.4533,45.8379,88300.0
2013-03-22 09:40:00,63.16,63.17,63.01,63.04,113900.0,45.8379,45.8452,45.7291,45.7508,113900.0
2013-03-22 09:50:00,63.02,63.04,62.84,63.0,76700.0,45.7363,45.7508,45.6057,45.7218,76700.0
2013-03-22 10:00:00,63.01,63.34,62.98,63.26,213900.0,45.7291,45.9686,45.7073,45.9105,213900.0
2013-03-22 10:10:00,63.26,63.43,63.25,63.35,127400.0,45.9105,46.0339,45.9033,45.9758,127400.0
2013-03-22 10:20:00,63.37,63.39,63.29,63.37,41300.0,45.9903,46.0049,45.9323,45.9903,41300.0
2013-03-22 10:30:00,63.36,63.38,63.24,63.3,38900.0,45.9831,45.9976,45.896,45.9395,38900.0
2013-03-22 10:40:00,63.3,63.42,63.28,63.38,69200.0,45.9395,46.0266,45.925,45.9976,69200.0
2013-03-22 10:50:00,63.37,63.49,63.33,63.45,78100.0,45.9903,46.0774,45.9613,46.0484,78100.0
2013-03-22 11:00:00,63.45,63.49,63.31,63.33,67800.0,46.0484,46.0774,45.9468,45.9613,67800.0
2013-03-22 11:10:00,63.33,63.36,63.22,63.24,41900.0,45.9613,45.9831,45.8815,45.896,41900.0
2013-03-22 11:20:00,63.24,63.27,63.14,63.19,72600.0,45.896,45.9178,45.8234,45.8597,72600.0
2013-03-22 11:30:00,63.2,63.29,63.19,63.29,46300.0,45.867,45.9323,45.8597,45.9323,46300.0
2013-03-22 11:40:00,63.3,63.35,63.19,63.35,49500.0,45.9395,45.9758,45.8597,45.9758,49500.0
2013-03-22 11:50:00,63.36,63.43,63.29,63.39,35600.0,45.9831,46.0339,45.9323,46.0049,35600.0
2013-03-22 12:00:00,63.39,63.42,63.34,63.35,29300.0,46.0049,46.0266,45.9686,45.9758,29300.0
2013-03-22 12:10:00,63.35,63.41,63.19,63.23,40500.0,45.9758,46.0194,45.8597,45.8887,40500.0
2013-03-22 12:20:00,63.22,63.22,63.1,63.2,42900.0,45.8815,45.8815,45.7944,45.867,42900.0
2013-03-22 12:30:00,63.19,63.2,63.12,63.2,23800.0,45.8597,45.867,45.8089,45.867,23800.0
2013-03-22 12:40:00,63.19,63.22,63.11,63.19,33700.0,45.8597,45.8815,45.8016,45.8597,33700.0
2013-03-22 12:50:00,63.19,63.28,63.17,63.26,48900.0,45.8597,45.925,45.8452,45.9105,48900.0
2013-03-22 13:00:00,63.25,63.28,63.17,63.27,35500.0,45.9033,45.925,45.8452,45.9178,35500.0
2013-03-22 13:10:00,63.28,63.3,63.21,63.26,33500.0,45.925,45.9395,45.8742,45.9105,33500.0
2013-03-22 13:20:00,63.25,63.28,63.23,63.28,30600.0,45.9033,45.925,45.8887,45.925,30600.0
2013-03-22 13:30:00,63.26,63.29,63.12,63.12,32700.0,45.9105,45.9323,45.8089,45.8089,32700.0
2013-03-22 13:40:00,63.13,63.17,63.09,63.13,23800.0,45.8162,45.8452,45.7871,45.8162,23800.0
2013-03-22 13:50:00,63.14,63.15,63.05,63.06,32400.0,45.8234,45.8307,45.7581,45.7654,32400.0
2013-03-22 14:00:00,63.06,63.08,63.02,63.04,37700.0,45.7654,45.7799,45.7363,45.7508,37700.0
2013-03-22 14:10:00,63.04,63.15,63.02,63.15,80300.0,45.7508,45.8307,45.7363,45.8307,80300.0
2013-03-22 14:20:00,63.16,63.23,63.16,63.19,25800.0,45.8379,45.8887,45.8379,45.8597,25800.0
2013-03-22 14:30:00,63.18,63.19,63.11,63.19,31400.0,45.8524,45.8597,45.8016,45.8597,31400.0
2013-03-22 14:40:00,63.19,63.2,63.16,63.16,30100.0,45.8597,45.867,45.8379,45.8379,30100.0
2013-03-22 14:50:00,63.16,63.25,63.14,63.25,102700.0,45.8379,45.9033,45.8234,45.9033,102700.0
2013-03-22 15:00:00,63.25,63.25,63.18,63.2,55200.0,45.9033,45.9033,45.8524,45.867,55200.0
2013-03-22 15:10:00,63.21,63.24,63.19,63.21,61100.0,45.8742,45.896,45.8597,45.8742,61100.0
2013-03-22 15:20:00,63.21,63.21,63.11,63.13,80700.0,45.8742,45.8742,45.8016,45.8162,80700.0
2013-03-22 15:30:00,63.12,63.18,63.08,63.14,69400.0,45.8089,45.8524,45.7799,45.8234,69400.0
2013-03-22 15:40:00,63.14,63.15,63.04,63.07,88200.0,45.8234,45.8307,45.7508,45.7726,88200.0
2013-03-22 15:50:00,63.07,63.29,63.07,63.29,180100.0,45.7726,45.9323,45.7726,45.9323,180100.0
2013-03-25 09:30:00,62.97,63.44,62.97,63.39,98700.0,45.7,46.0411,45.7,46.0049,98700.0
2013-03-25 09:40:00,63.4,63.66,63.32,63.56,81600.0,46.0121,46.2008,45.9541,46.1282,81600.0
2013-03-25 09:50:00,63.55,63.62,63.51,63.58,41400.0,46.121,46.1718,46.0919,46.1427,41400.0
2013-03-25 10:00:00,63.58,63.6,63.42,63.47,66700.0,46.1427,46.1573,46.0266,46.0629,66700.0
2013-03-25 10:10:00,63.47,63.56,63.46,63.49,55800.0,46.0629,46.1282,46.0557,46.0774,55800.0
2013-03-25 10:20:00,63.49,63.51,63.32,63.37,42500.0,46.0774,46.0919,45.9541,45.9903,42500.0
2013-03-25 10:30:00,63.37,63.44,63.32,63.44,79600.0,45.9903,46.0411,45.9541,46.0411,79600.0
2013-03-25 10:40:00,63.45,63.45,63.31,63.33,132000.0,46.0484,46.0484,45.9468,45.9613,132000.0
2013-03-25 10:50:00,63.32,63.32,63.09,63.1,72900.0,45.9541,45.9541,45.7871,45.7944,72900.0
2013-03-25 11:00:00,63.1,63.1,62.91,62.94,32400.0,45.7944,45.7944,45.6565,45.6783,32400.0
2013-03-25 11:10:00,62.95,62.98,62.66,62.66,45400.0,45.6855,45.7073,45.4751,45.4751,45400.0
2013-03-25 11:20:00,62.67,62.73,62.64,62.7,56900.0,45.4823,45.5259,45.4605,45.5041,56900.0
2013-03-25 11:30:00,62.69,62.77,62.67,62.72,62300.0,45.4968,45.5549,45.4823,45.5186,62300.0
2013-03-25 11:40:00,62.74,62.81,62.67,62.81,29500.0,45.5331,45.5839,45.4823,45.5839,29500.0
2013-03-25 11:50:00,62.8,62.85,62.68,62.69,30200.0,45.5767,45.613,45.4896,45.4968,30200.0
2013-03-25 12:00:00,62.69,62.75,62.66,62.7,56600.0,45.4968,45.5404,45.4751,45.5041,56600.0
2013-03-25 12:10:00,62.7,62.73,62.67,62.69,104700.0,45.5041,45.5259,45.4823,45.4968,104700.0
2013-03-25 12:20:00,62.69,62.7,62.48,62.48,112900.0,45.4968,45.5041,45.3444,45.3444,112900.0
2013-03-25 12:30:00,62.46,62.55,62.45,62.49,47400.0,45.3299,45.3952,45.3227,45.3517,47400.0
2013-03-25 12:40:00,62.5,62.6,62.48,62.58,45600.0,45.3589,45.4315,45.3444,45.417,45600.0
2013-03-25 12:50:00,62.58,62.58,62.47,62.51,86400.0,45.417,45.417,45.3372,45.3662,86400.0
2013-03-25 13:00:00,62.5,62.5,62.19,62.26,75600.0,45.3589,45.3589,45.134,45.1848,75600.0
2013-03-25 13:10:00,62.25,62.31,62.21,62.26,36400.0,45.1775,45.2211,45.1485,45.1848,36400.0
2013-03-25 13:20:00,62.25,62.4,62.25,62.39,42000.0,45.1775,45.2864,45.1775,45.2791,42000.0
2013-03-25 13:30:00,62.38,62.41,62.34,62.37,21500.0,45.2719,45.2936,45.2428,45.2646,21500.0
2013-03-25 13:40:00,62.38,62.48,62.3,62.41,130000.0,45.2719,45.3444,45.2138,45.2936,130000.0
2013-03-25 13:50:00,62.41,62.63,62.39,62.55,92900.0,45.2936,45.4533,45.2791,45.3952,92900.0
2013-03-25 14:00:00,62.55,62.56,62.51,62.55,89100.0,45.3952,45.4025,45.3662,45.3952,89100.0
2013-03-25 14:10:00,62.55,62.57,62.48,62.55,90200.0,45.3952,45.4097,45.3444,45.3952,90200.0
2013-03-25 14:20:00,62.54,62.59,62.45,62.46,72000.0,45.388,45.4243,45.3227,45.3299,72000.0
2013-03-25 14:30:00,62.46,62.47,62.29,62.36,101600.0,45.3299,45.3372,45.2065,45.2573,101600.0
2013-03-25 14:40:00,62.37,62.41,62.3,62.3,38600.0,45.2646,45.2936,45.2138,45.2138,38600.0
2013-03-25 14:50:00,62.3,62.36,62.25,62.27,48400.0,45.2138,45.2573,45.1775,45.192,48400.0
2013-03-25 15:00:00,62.26,62.28,61.95,61.96,121700.0,45.1848,45.1993,44.9598,44.967,121700.0
2013-03-25 15:10:00,61.96,62.0,61.92,61.95,108100.0,44.967,44.9961,44.938,44.9598,108100.0
2013-03-25 15:20:00,61.95,62.0,61.93,61.97,115200.0,44.9598,44.9961,44.9453,44.9743,115200.0
2013-03-25 15:30:00,61.96,62.01,61.95,61.98,102900.0,44.967,45.0033,44.9598,44.9816,102900.0
2013-03-25 15:40:00,61.98,62.02,61.93,61.95,125600.0,44.9816,45.0106,44.9453,44.9598,125600.0
2013-03-25 15:50:00,61.96,62.09,61.95,61.99,434600.0,44.967,45.0614,44.9598,44.9888,434600.0
2013-03-26 09:30:00,62.22,62.45,61.91,61.91,96600.0,45.1557,45.3227,44.9308,44.9308,96600.0
2013-03-26 09:40:00,61.94,62.0,61.79,61.97,74300.0,44.9525,44.9961,44.8437,44.9743,74300.0
2013-03-26 09:50:00,61.97,61.99,61.92,61.95,43400.0,44.9743,44.9888,44.938,44.9598,43400.0
2013-03-26 10:00:00,61.95,61.96,61.64,61.73,130700.0,44.9598,44.967,44.7348,44.8001,130700.0
2013-03-26 10:10:00,61.72,61.77,61.6,61.64,189000.0,44.7929,44.8292,44.7058,44.7348,189000.0
2013-03-26 10:20:00,61.64,61.68,61.54,61.56,61600.0,44.7348,44.7638,44.6622,44.6767,61600.0
2013-03-26 10:30:00,61.57,61.72,61.57,61.57,56700.0,44.684,44.7929,44.684,44.684,56700.0
2013-03-26 10:40:00,61.56,61.58,61.34,61.48,102100.0,44.6767,44.6913,44.5171,44.6187,102100.0
2013-03-26 10:50:00,61.46,61.6,61.46,61.5,44600.0,44.6042,44.7058,44.6042,44.6332,44600.0
2013-03-26 11:00:00,61.49,61.77,61.47,61.74,61400.0,44.6259,44.8292,44.6114,44.8074,61400.0
2013-03-26 11:10:00,61.74,61.75,61.55,61.57,52300.0,44.8074,44.8146,44.6695,44.684,52300.0
2013-03-26 11:20:00,61.58,61.63,61.56,61.56,37000.0,44.6913,44.7275,44.6767,44.6767,37000.0
2013-03-26 11:30:00,61.56,61.58,61.48,61.5,46400.0,44.6767,44.6913,44.6187,44.6332,46400.0
2013-03-26 11:40:00,61.5,61.51,61.44,61.44,40200.0,44.6332,44.6405,44.5897,44.5897,40200.0
2013-03-26 11:50:00,61.46,61.51,61.4,61.47,49300.0,44.6042,44.6405,44.5606,44.6114,49300.0
2013-03-26 12:00:00,61.47,61.53,61.42,61.44,69200.0,44.6114,44.655,44.5751,44.5897,69200.0
2013-03-26 12:10:00,61.45,61.48,61.38,61.4,36000.0,44.5969,44.6187,44.5461,44.5606,36000.0
2013-03-26 12:20:00,61.41,61.45,61.33,61.41,32900.0,44.5679,44.5969,44.5098,44.5679,32900.0
2013-03-26 12:30:00,61.43,61.46,61.35,61.38,25600.0,44.5824,44.6042,44.5243,44.5461,25600.0
2013-03-26 12:40:00,61.4,61.47,61.38,61.41,27900.0,44.5606,44.6114,44.5461,44.5679,27900.0
2013-03-26 12:50:00,61.39,61.49,61.34,61.38,125500.0,44.5534,44.6259,44.5171,44.5461,125500.0
2013-03-26 13:00:00,61.39,61.46,61.35,61.45,42900.0,44.5534,44.6042,44.5243,44.5969,42900.0
2013-03-26 13:10:00,61.48,61.53,61.42,61.44,28100.0,44.6187,44.655,44.5751,44.5897,28100.0
2013-03-26 13:20:00,61.44,61.45,61.36,61.39,84800.0,44.5897,44.5969,44.5316,44.5534,84800.0
2013-03-26 13:30:00,61.39,61.43,61.35,61.41,78800.0,44.5534,44.5824,44.5243,44.5679,78800.0
2013-03-26 13:40:00,61.42,61.42,61.34,61.36,49600.0,44.5751,44.5751,44.5171,44.5316,49600.0
2013-03-26 13:50:00,61.37,61.42,61.33,61.35,44500.0,44.5389,44.5751,44.5098,44.5243,44500.0
2013-03-26 14:00:00,61.35,61.4,61.34,61.37,53500.0,44.5243,44.5606,44.5171,44.5389,53500.0
2013-03-26 14:10:00,61.36,61.4,61.34,61.38,49300.0,44.5316,44.5606,44.5171,44.5461,49300.0
2013-03-26 14:20:00,61.4,61.4,61.26,61.26,77500.0,44.5606,44.5606,44.459,44.459,77500.0
2013-03-26 14:30:00,61.26,61.37,61.24,61.37,54500.0,44.459,44.5389,44.4445,44.5389,54500.0
2013-03-26 14:40:00,61.38,61.4,61.35,61.37,45100.0,44.5461,44.5606,44.5243,44.5389,45100.0
2013-03-26 14:50:00,61.39,61.47,61.37,61.38,64000.0,44.5534,44.6114,44.5389,44.5461,64000.0
2013-03-26 15:00:00,61.38,61.42,61.37,61.38,61300.0,44.5461,44.5751,44.5389,44.5461,61300.0
2013-03-26 15:10:00,61.38,61.4,61.29,61.3,74400.0,44.5461,44.5606,44.4808,44.4881,74400.0
2013-03-26 15:20:00,61.29,61.39,61.26,61.32,139400.0,44.4808,44.5534,44.459,44.5026,139400.0
2013-03-26 15:30:00,61.34,61.34,61.3,61.33,114400.0,44.5171,44.5171,44.4881,44.5098,114400.0
2013-03-26 15:40:00,61.33,61.34,61.26,61.27,181700.0,44.5098,44.5171,44.459,44.4663,181700.0
2013-03-26 15:50:00,61.26,61.27,61.14,61.17,409300.0,44.459,44.4663,44.3719,44.3937,409300.0
2013-03-27 09:30:00,60.71,61.0,60.48,60.98,171900.0,44.0599,44.2703,43.8929,44.2558,171900.0
2013-03-27 09:40:00,60.98,61.2,60.95,60.97,90200.0,44.2558,44.4155,44.234,44.2486,90200.0
2013-03-27 09:50:00,60.97,60.97,60.73,60.85,76300.0,44.2486,44.2486,44.0744,44.1615,76300.0
2013-03-27 10:00:00,60.84,61.07,60.78,60.95,57300.0,44.1542,44.3211,44.1107,44.234,57300.0
2013-03-27 10:10:00,60.94,60.94,60.83,60.84,33200.0,44.2268,44.2268,44.147,44.1542,33200.0
2013-03-27 10:20:00,60.82,60.9,60.75,60.84,45600.0,44.1397,44.1978,44.0889,44.1542,45600.0
2013-03-27 10:30:00,60.83,60.9,60.8,60.81,49200.0,44.147,44.1978,44.1252,44.1324,49200.0
2013-03-27 10:40:00,60.81,60.86,60.74,60.82,107800.0,44.1324,44.1687,44.0816,44.1397,107800.0
2013-03-27 10:50:00,60.8,60.89,60.68,60.72,35000.0,44.1252,44.1905,44.0381,44.0671,35000.0
2013-03-27 11:00:00,60.73,60.78,60.6,60.6,77900.0,44.0744,44.1107,43.98,43.98,77900.0
2013-03-27 11:10:00,60.61,60.7,60.58,60.64,117400.0,43.9873,44.0526,43.9655,44.0091,117400.0
2013-03-27 11:20:00,60.64,60.67,60.49,60.61,201800.0,44.0091,44.0308,43.9002,43.9873,201800.0
2013-03-27 11:30:00,60.6,60.86,60.58,60.79,190100.0,43.98,44.1687,43.9655,44.1179,190100.0
2013-03-27 11:40:00,60.78,60.79,60.65,60.66,132700.0,44.1107,44.1179,44.0163,44.0236,132700.0
2013-03-27 11:50:00,60.66,60.7,60.57,60.62,94100.0,44.0236,44.0526,43.9583,43.9945,94100.0
2013-03-27 12:00:00,60.6,60.66,60.56,60.6,109300.0,43.98,44.0236,43.951,43.98,109300.0
2013-03-27 12:10:00,60.6,60.6,60.5,60.51,185800.0,43.98,43.98,43.9075,43.9147,185800.0
2013-03-27 12:20:00,60.52,60.54,60.46,60.48,152700.0,43.922,43.9365,43.8784,43.8929,152700.0
2013-03-27 12:30:00,60.49,60.55,60.45,60.55,442200.0,43.9002,43.9437,43.8712,43.9437,442200.0
2013-03-27 12:40:00,60.55,60.55,60.45,60.48,74800.0,43.9437,43.9437,43.8712,43.8929,74800.0
2013-03-27 12:50:00,60.47,60.49,60.44,60.46,39100.0,43.8857,43.9002,43.8639,43.8784,39100.0
2013-03-27 13:00:00,60.47,60.5,60.37,60.4,51200.0,43.8857,43.9075,43.8131,43.8349,51200.0
2013-03-27 13:10:00,60.37,60.57,60.35,60.56,53100.0,43.8131,43.9583,43.7986,43.951,53100.0
2013-03-27 13:20:00,60.56,60.68,60.55,60.64,65800.0,43.951,44.0381,43.9437,44.0091,65800.0
2013-03-27 13:30:00,60.66,60.75,60.62,60.74,31700.0,44.0236,44.0889,43.9945,44.0816,31700.0
2013-03-27 13:40:00,60.74,60.76,60.58,60.61,74000.0,44.0816,44.0962,43.9655,43.9873,74000.0
2013-03-27 13:50:00,60.61,60.62,60.53,60.55,58100.0,43.9873,43.9945,43.9292,43.9437,58100.0
2013-03-27 14:00:00,60.55,60.64,60.55,60.59,55700.0,43.9437,44.0091,43.9437,43.9728,55700.0
2013-03-27 14:10:00,60.59,60.63,60.5,60.55,75900.0,43.9728,44.0018,43.9075,43.9437,75900.0
2013-03-27 14:20:00,60.55,60.62,60.54,60.56,72700.0,43.9437,43.9945,43.9365,43.951,72700.0
2013-03-27 14:30:00,60.56,60.63,60.54,60.59,337600.0,43.951,44.0018,43.9365,43.9728,337600.0
2013-03-27 14:40:00,60.59,60.63,60.53,60.59,65600.0,43.9728,44.0018,43.9292,43.9728,65600.0
2013-03-27 14:50:00,60.59,60.66,60.56,60.63,162300.0,43.9728,44.0236,43.951,44.0018,162300.0
2013-03-27 15:00:00,60.62,60.71,60.62,60.68,165500.0,43.9945,44.0599,43.9945,44.0381,165500.0
2013-03-27 15:10:00,60.68,60.71,60.62,60.67,248200.0,44.0381,44.0599,43.9945,44.0308,248200.0
2013-03-27 15:20:00,60.66,60.75,60.65,60.72,101100.0,44.0236,44.0889,44.0163,44.0671,101100.0
2013-03-27 15:30:00,60.72,60.78,60.69,60.77,109100.0,44.0671,44.1107,44.0453,44.1034,109100.0
2013-03-27 15:40:00,60.77,60.78,60.6,60.6,174500.0,44.1034,44.1107,43.98,43.98,174500.0
2013-03-27 15:50:00,60.62,60.75,60.61,60.74,642700.0,43.9945,44.0889,43.9873,44.0816,642700.0
2013-03-28 09:30:00,60.86,61.24,60.81,61.01,143900.0,44.1687,44.4445,44.1324,44.2776,143900.0
2013-03-28 09:40:00,61.01,61.02,60.6,60.77,92100.0,44.2776,44.2848,43.98,44.1034,92100.0
2013-03-28 09:50:00,60.78,60.96,60.77,60.91,58400.0,44.1107,44.2413,44.1034,44.205,58400.0
2013-03-28 10:00:00,60.91,61.01,60.86,61.0,84900.0,44.205,44.2776,44.1687,44.2703,84900.0
2013-03-28 10:10:00,61.0,61.02,60.91,60.94,94600.0,44.2703,44.2848,44.205,44.2268,94600.0
2013-03-28 10:20:00,60.94,61.19,60.94,61.1,68000.0,44.2268,44.4082,44.2268,44.3429,68000.0
2013-03-28 10:30:00,61.1,61.14,61.08,61.12,63600.0,44.3429,44.3719,44.3284,44.3574,63600.0
2013-03-28 10:40:00,61.14,61.3,61.12,61.29,80700.0,44.3719,44.4881,44.3574,44.4808,80700.0
2013-03-28 10:50:00,61.29,61.43,61.22,61.36,101000.0,44.4808,44.5824,44.43,44.5316,101000.0
2013-03-28 11:00:00,61.37,61.4,61.33,61.35,102500.0,44.5389,44.5606,44.5098,44.5243,102500.0
2013-03-28 11:10:00,61.35,61.37,61.32,61.32,59700.0,44.5243,44.5389,44.5026,44.5026,59700.0
2013-03-28 11:20:00,61.33,61.4,61.27,61.37,262700.0,44.5098,44.5606,44.4663,44.5389,262700.0
2013-03-28 11:30:00,61.37,61.46,61.37,61.45,80100.0,44.5389,44.6042,44.5389,44.5969,80100.0
2013-03-28 11:40:00,61.45,61.45,61.33,61.33,35000.0,44.5969,44.5969,44.5098,44.5098,35000.0
2013-03-28 11:50:00,61.34,61.37,61.26,61.27,70200.0,44.5171,44.5389,44.459,44.4663,70200.0
2013-03-28 12:00:00,61.27,61.29,61.14,61.21,52900.0,44.4663,44.4808,44.3719,44.4227,52900.0
2013-03-28 12:10:00,61.2,61.21,61.03,61.04,45100.0,44.4155,44.4227,44.2921,44.2994,45100.0
2013-03-28 12:20:00,61.03,61.09,60.95,61.0,112200.0,44.2921,44.3356,44.234,44.2703,112200.0
2013-03-28 12:30:00,61.0,61.14,61.0,61.09,407200.0,44.2703,44.3719,44.2703,44.3356,407200.0
2013-03-28 12:40:00,61.09,61.11,61.02,61.04,73700.0,44.3356,44.3502,44.2848,44.2994,73700.0
2013-03-28 12:50:00,61.05,61.05,60.96,60.97,32400.0,44.3066,44.3066,44.2413,44.2486,32400.0
2013-03-28 13:00:00,60.97,61.0,60.97,60.99,57300.0,44.2486,44.2703,44.2486,44.2631,57300.0
2013-03-28 13:10:00,60.99,60.99,60.95,60.96,28300.0,44.2631,44.2631,44.234,44.2413,28300.0
2013-03-28 13:20:00,60.96,60.96,60.88,60.9,55900.0,44.2413,44.2413,44.1832,44.1978,55900.0
2013-03-28 13:30:00,60.9,60.95,60.85,60.95,95100.0,44.1978,44.234,44.1615,44.234,95100.0
2013-03-28 13:40:00,60.96,61.13,60.96,61.11,36300.0,44.2413,44.3647,44.2413,44.3502,36300.0
2013-03-28 13:50:00,61.11,61.12,61.06,61.11,41500.0,44.3502,44.3574,44.3139,44.3502,41500.0
2013-03-28 14:00:00,61.11,61.26,61.09,61.26,163400.0,44.3502,44.459,44.3356,44.459,163400.0
2013-03-28 14:10:00,61.26,61.34,61.26,61.32,52700.0,44.459,44.5171,44.459,44.5026,52700.0
2013-03-28 14:20:00,61.31,61.39,61.24,61.25,111000.0,44.4953,44.5534,44.4445,44.4518,111000.0
2013-03-28 14:30:00,61.25,61.29,61.24,61.25,30600.0,44.4518,44.4808,44.4445,44.4518,30600.0
2013-03-28 14:40:00,61.26,61.26,61.19,61.22,62800.0,44.459,44.459,44.4082,44.43,62800.0
2013-03-28 14:50:00,61.22,61.26,61.1,61.1,93300.0,44.43,44.459,44.3429,44.3429,93300.0
2013-03-28 15:00:00,61.1,61.2,61.07,61.2,53000.0,44.3429,44.4155,44.3211,44.4155,53000.0
2013-03-28 15:10:00,61.2,61.21,61.14,61.15,55900.0,44.4155,44.4227,44.3719,44.3792,55900.0
2013-03-28 15:20:00,61.15,61.26,61.15,61.23,72300.0,44.3792,44.459,44.3792,44.4373,72300.0
2013-03-28 15:30:00,61.24,61.36,61.2,61.31,88700.0,44.4445,44.5316,44.4155,44.4953,88700.0
2013-03-28 15:40:00,61.31,61.39,61.25,61.35,174600.0,44.4953,44.5534,44.4518,44.5243,174600.0
2013-03-28 15:50:00,61.34,61.41,61.24,61.24,600500.0,44.5171,44.5679,44.4445,44.4445,600500.0
2013-04-01 09:30:00,61.23,61.84,61.23,61.82,229600.0,44.4373,44.88,44.4373,44.8654,229600.0
2013-04-01 09:40:00,61.81,62.15,61.51,61.6,208700.0,44.8582,45.1049,44.6405,44.7058,208700.0
2013-04-01 09:50:00,61.59,61.61,61.38,61.45,93000.0,44.6985,44.713,44.5461,44.5969,93000.0
2013-04-01 10:00:00,61.45,61.5,61.0,61.19,161800.0,44.5969,44.6332,44.2703,44.4082,161800.0
2013-04-01 10:10:00,61.19,61.36,61.16,61.3,133500.0,44.4082,44.5316,44.3864,44.4881,133500.0
2013-04-01 10:20:00,61.3,61.5,61.27,61.44,76300.0,44.4881,44.6332,44.4663,44.5897,76300.0
2013-04-01 10:30:00,61.45,61.45,61.1,61.1,34100.0,44.5969,44.5969,44.3429,44.3429,34100.0
2013-04-01 10:40:00,61.1,61.11,60.81,60.94,134400.0,44.3429,44.3502,44.1324,44.2268,134400.0
2013-04-01 10:50:00,60.93,60.96,60.83,60.9,72000.0,44.2195,44.2413,44.147,44.1978,72000.0
2013-04-01 11:00:00,60.89,61.0,60.83,61.0,56300.0,44.1905,44.2703,44.147,44.2703,56300.0
2013-04-01 11:10:00,60.99,61.16,60.99,61.13,67700.0,44.2631,44.3864,44.2631,44.3647,67700.0
2013-04-01 11:20:00,61.13,61.16,60.97,61.09,52600.0,44.3647,44.3864,44.2486,44.3356,52600.0
2013-04-01 11:30:00,61.09,61.13,61.03,61.03,38800.0,44.3356,44.3647,44.2921,44.2921,38800.0
2013-04-01 11:40:00,61.04,61.19,61.04,61.19,34600.0,44.2994,44.4082,44.2994,44.4082,34600.0
2013-04-01 11:50:00,61.19,61.19,60.98,61.05,39600.0,44.4082,44.4082,44.2558,44.3066,39600.0
2013-04-01 12:00:00,61.05,61.19,61.04,61.19,50500.0,44.3066,44.4082,44.2994,44.4082,50500.0
2013-04-01 12:10:00,61.18,61.29,61.18,61.25,37900.0,44.401,44.4808,44.401,44.4518,37900.0
2013-04-01 12:20:00,61.25,61.25,61.05,61.1,47200.0,44.4518,44.4518,44.3066,44.3429,47200.0
2013-04-01 12:30:00,61.1,61.15,61.05,61.15,32000.0,44.3429,44.3792,44.3066,44.3792,32000.0
2013-04-01 12:40:00,61.15,61.26,61.14,61.24,59200.0,44.3792,44.459,44.3719,44.4445,59200.0
2013-04-01 12:50:00,61.24,61.28,61.19,61.2,42600.0,44.4445,44.4735,44.4082,44.4155,42600.0
2013-04-01 13:00:00,61.19,61.2,61.12,61.14,50400.0,44.4082,44.4155,44.3574,44.3719,50400.0
2013-04-01 13:10:00,61.13,61.14,61.11,61.12,36100.0,44.3647,44.3719,44.3502,44.3574,36100.0
2013-04-01 13:20:00,61.12,61.3,61.1,61.3,74500.0,44.3574,44.4881,44.3429,44.4881,74500.0
2013-04-01 13:30:00,61.31,61.56,61.3,61.55,51400.0,44.4953,44.6767,44.4881,44.6695,51400.0
2013-04-01 13:40:00,61.55,61.59,61.43,61.46,33900.0,44.6695,44.6985,44.5824,44.6042,33900.0
2013-04-01 13:50:00,61.47,61.5,61.37,61.37,75200.0,44.6114,44.6332,44.5389,44.5389,75200.0
2013-04-01 14:00:00,61.37,61.48,61.28,61.48,58800.0,44.5389,44.6187,44.4735,44.6187,58800.0
2013-04-01 14:10:00,61.49,61.49,61.29,61.29,30400.0,44.6259,44.6259,44.4808,44.4808,30400.0
2013-04-01 14:20:00,61.28,61.33,61.23,61.24,27400.0,44.4735,44.5098,44.4373,44.4445,27400.0
2013-04-01 14:30:00,61.25,61.31,61.19,61.24,67200.0,44.4518,44.4953,44.4082,44.4445,67200.0
2013-04-01 14:40:00,61.25,61.31,61.23,61.28,54700.0,44.4518,44.4953,44.4373,44.4735,54700.0
2013-04-01 14:50:00,61.28,61.39,61.28,61.29,36800.0,44.4735,44.5534,44.4735,44.4808,36800.0
2013-04-01 15:00:00,61.29,61.34,61.21,61.24,54000.0,44.4808,44.5171,44.4227,44.4445,54000.0
2013-04-01 15:10:00,61.25,61.26,61.13,61.16,61300.0,44.4518,44.459,44.3647,44.3864,61300.0
2013-04-01 15:20:00,61.15,61.21,61.11,61.14,50400.0,44.3792,44.4227,44.3502,44.3719,50400.0
2013-04-01 15:30:00,61.14,61.2,61.06,61.11,52600.0,44.3719,44.4155,44.3139,44.3502,52600.0
2013-04-01 15:40:00,61.11,61.17,61.03,61.17,92400.0,44.3502,44.3937,44.2921,44.3937,92400.0
2013-04-01 15:50:00,61.17,61.21,61.1,61.19,214700.0,44.3937,44.4227,44.3429,44.4082,214700.0
2013-04-02 09:30:00,61.56,61.63,61.19,61.59,66100.0,44.6767,44.7275,44.4082,44.6985,66100.0
2013-04-02 09:40:00,61.59,61.62,61.41,61.46,57400.0,44.6985,44.7203,44.5679,44.6042,57400.0
2013-04-02 09:50:00,61.48,61.59,61.26,61.32,49300.0,44.6187,44.6985,44.459,44.5026,49300.0
2013-04-02 10:00:00,61.32,61.68,61.32,61.59,132700.0,44.5026,44.7638,44.5026,44.6985,132700.0
2013-04-02 10:10:00,61.58,61.58,61.4,61.46,61700.0,44.6913,44.6913,44.5606,44.6042,61700.0
2013-04-02 10:20:00,61.47,61.58,61.46,61.51,90300.0,44.6114,44.6913,44.6042,44.6405,90300.0
2013-04-02 10:30:00,61.51,61.51,61.38,61.45,74400.0,44.6405,44.6405,44.5461,44.5969,74400.0
2013-04-02 10:40:00,61.44,61.55,61.38,61.54,72700.0,44.5897,44.6695,44.5461,44.6622,72700.0
2013-04-02 10:50:00,61.54,61.65,61.54,61.63,46100.0,44.6622,44.7421,44.6622,44.7275,46100.0
2013-04-02 11:00:00,61.64,61.67,61.5,61.5,52400.0,44.7348,44.7566,44.6332,44.6332,52400.0
2013-04-02 11:10:00,61.49,61.53,61.48,61.52,27200.0,44.6259,44.655,44.6187,44.6477,27200.0
2013-04-02 11:20:00,61.52,61.58,61.5,61.55,35600.0,44.6477,44.6913,44.6332,44.6695,35600.0
2013-04-02 11:30:00,61.54,61.59,61.54,61.55,31400.0,44.6622,44.6985,44.6622,44.6695,31400.0
2013-04-02 11:40:00,61.56,61.59,61.47,61.47,55700.0,44.6767,44.6985,44.6114,44.6114,55700.0
2013-04-02 11:50:00,61.47,61.54,61.47,61.53,66300.0,44.6114,44.6622,44.6114,44.655,66300.0
2013-04-02 12:00:00,61.53,61.57,61.51,61.53,45600.0,44.655,44.684,44.6405,44.655,45600.0
2013-04-02 12:10:00,61.54,61.57,61.51,61.52,37600.0,44.6622,44.684,44.6405,44.6477,37600.0
2013-04-02 12:20:00,61.52,61.52,61.49,61.51,133500.0,44.6477,44.6477,44.6259,44.6405,133500.0
2013-04-02 12:30:00,61.52,61.55,61.52,61.53,121100.0,44.6477,44.6695,44.6477,44.655,121100.0
2013-04-02 12:40:00,61.52,61.54,61.48,61.49,25100.0,44.6477,44.6622,44.6187,44.6259,25100.0
2013-04-02 12:50:00,61.49,61.5,61.44,61.44,41400.0,44.6259,44.6332,44.5897,44.5897,41400.0
2013-04-02 13:00:00,61.45,61.45,61.35,61.35,21600.0,44.5969,44.5969,44.5243,44.5243,21600.0
2013-04-02 13:10:00,61.35,61.39,61.32,61.34,24800.0,44.5243,44.5534,44.5026,44.5171,24800.0
2013-04-02 13:20:00,61.33,61.37,61.27,61.29,22800.0,44.5098,44.5389,44.4663,44.4808,22800.0
2013-04-02 13:30:00,61.3,61.38,61.29,61.37,23200.0,44.4881,44.5461,44.4808,44.5389,23200.0
2013-04-02 13:40:00,61.37,61.45,61.37,61.4,24800.0,44.5389,44.5969,44.5389,44.5606,24800.0
2013-04-02 13:50:00,61.4,61.4,61.34,61.34,28500.0,44.5606,44.5606,44.5171,44.5171,28500.0
2013-04-02 14:00:00,61.35,61.36,61.3,61.35,35200.0,44.5243,44.5316,44.4881,44.5243,35200.0
2013-04-02 14:10:00,61.35,61.35,61.29,61.31,36700.0,44.5243,44.5243,44.4808,44.4953,36700.0
2013-04-02 14:20:00,61.31,61.35,61.29,61.3,34800.0,44.4953,44.5243,44.4808,44.4881,34800.0
2013-04-02 14:30:00,61.3,61.31,61.07,61.11,51600.0,44.4881,44.4953,44.3211,44.3502,51600.0
2013-04-02 14:40:00,61.1,61.11,60.98,60.99,73800.0,44.3429,44.3502,44.2558,44.2631,73800.0
2013-04-02 14:50:00,60.97,61.02,60.87,60.96,102000.0,44.2486,44.2848,44.176,44.2413,102000.0
2013-04-02 15:00:00,60.97,61.01,60.96,60.99,68400.0,44.2486,44.2776,44.2413,44.2631,68400.0
2013-04-02 15:10:00,61.0,61.01,60.91,60.92,42400.0,44.2703,44.2776,44.205,44.2123,42400.0
2013-04-02 15:20:00,60.92,60.95,60.84,60.87,83100.0,44.2123,44.234,44.1542,44.176,83100.0
2013-04-02 15:30:00,60.86,60.96,60.84,60.84,84600.0,44.1687,44.2413,44.1542,44.1542,84600.0
2013-04-02 15:40:00,60.83,60.83,60.68,60.78,135200.0,44.147,44.147,44.0381,44.1107,135200.0
2013-04-02 15:50:00,60.78,60.97,60.77,60.9,265300.0,44.1107,44.2486,44.1034,44.1978,265300.0
2013-04-03 09:30:00,61.17,61.23,60.81,61.05,104900.0,44.3937,44.4373,44.1324,44.3066,104900.0
2013-04-03 09:40:00,61.04,61.04,60.73,60.87,129900.0,44.2994,44.2994,44.0744,44.176,129900.0
2013-04-03 09:50:00,60.89,60.95,60.78,60.79,110900.0,44.1905,44.234,44.1107,44.1179,110900.0
2013-04-03 10:00:00,60.79,60.83,60.39,60.47,106800.0,44.1179,44.147,43.8276,43.8857,106800.0
2013-04-03 10:10:00,60.46,60.49,60.23,60.3,134500.0,43.8784,43.9002,43.7115,43.7623,134500.0
2013-04-03 10:20:00,60.3,60.31,60.21,60.31,118800.0,43.7623,43.7696,43.697,43.7696,118800.0
2013-04-03 10:30:00,60.31,60.31,59.81,60.04,346000.0,43.7696,43.7696,43.4067,43.5736,346000.0
2013-04-03 10:40:00,60.05,60.19,59.9,60.16,90400.0,43.5809,43.6825,43.472,43.6607,90400.0
2013-04-03 10:50:00,60.16,60.25,59.93,59.93,71500.0,43.6607,43.726,43.4938,43.4938,71500.0
2013-04-03 11:00:00,59.95,59.96,59.64,59.72,140200.0,43.5083,43.5156,43.2833,43.3414,140200.0
2013-04-03 11:10:00,59.73,59.75,59.56,59.56,147600.0,43.3486,43.3632,43.2253,43.2253,147600.0
2013-04-03 11:20:00,59.56,59.6,59.46,59.59,111300.0,43.2253,43.2543,43.1527,43.247,111300.0
2013-04-03 11:30:00,59.58,59.71,59.52,59.55,149200.0,43.2398,43.3341,43.1962,43.218,149200.0
2013-04-03 11:40:00,59.56,59.7,59.53,59.7,131000.0,43.2253,43.3269,43.2035,43.3269,131000.0
2013-04-03 11:50:00,59.7,59.98,59.65,59.92,119000.0,43.3269,43.5301,43.2906,43.4865,119000.0
2013-04-03 12:00:00,59.91,59.93,59.77,59.91,108200.0,43.4793,43.4938,43.3777,43.4793,108200.0
2013-04-03 12:10:00,59.9,59.97,59.79,59.79,56000.0,43.472,43.5228,43.3922,43.3922,56000.0
2013-04-03 12:20:00,59.76,59.78,59.7,59.72,50400.0,43.3704,43.3849,43.3269,43.3414,50400.0
2013-04-03 12:30:00,59.71,59.73,59.49,59.49,72600.0,43.3341,43.3486,43.1745,43.1745,72600.0
2013-04-03 12:40:00,59.49,59.5,59.18,59.18,129900.0,43.1745,43.1817,42.9495,42.9495,129900.0
2013-04-03 12:50:00,59.18,59.4,59.16,59.39,77500.0,42.9495,43.1091,42.935,43.1019,77500.0
2013-04-03 13:00:00,59.38,59.52,59.38,59.48,70000.0,43.0946,43.1962,43.0946,43.1672,70000.0
2013-04-03 13:10:00,59.49,59.52,59.37,59.4,86200.0,43.1745,43.1962,43.0874,43.1091,86200.0
2013-04-03 13:20:00,59.41,59.41,59.1,59.13,129400.0,43.1164,43.1164,42.8914,42.9132,129400.0
2013-04-03 13:30:00,59.14,59.16,58.67,58.67,366300.0,42.9204,42.935,42.5793,42.5793,366300.0
2013-04-03 13:40:00,58.68,58.88,58.55,58.84,184200.0,42.5866,42.7318,42.4923,42.7027,184200.0
2013-04-03 13:50:00,58.86,58.95,58.74,58.89,81300.0,42.7172,42.7826,42.6302,42.739,81300.0
2013-04-03 14:00:00,58.9,59.03,58.82,59.03,106200.0,42.7463,42.8406,42.6882,42.8406,106200.0
2013-04-03 14:10:00,59.03,59.06,58.96,59.0,169800.0,42.8406,42.8624,42.7898,42.8188,169800.0
2013-04-03 14:20:00,59.0,59.22,59.0,59.14,132200.0,42.8188,42.9785,42.8188,42.9204,132200.0
2013-04-03 14:30:00,59.14,59.27,59.14,59.27,132300.0,42.9204,43.0148,42.9204,43.0148,132300.0
2013-04-03 14:40:00,59.27,59.42,59.24,59.33,124200.0,43.0148,43.1237,42.993,43.0583,124200.0
2013-04-03 14:50:00,59.33,59.5,59.32,59.43,118000.0,43.0583,43.1817,43.0511,43.1309,118000.0
2013-04-03 15:00:00,59.44,59.46,59.19,59.25,107600.0,43.1382,43.1527,42.9567,43.0003,107600.0
2013-04-03 15:10:00,59.25,59.34,59.21,59.25,91400.0,43.0003,43.0656,42.9712,43.0003,91400.0
2013-04-03 15:20:00,59.24,59.28,59.2,59.21,129900.0,42.993,43.0221,42.964,42.9712,129900.0
2013-04-03 15:30:00,59.22,59.22,59.1,59.14,171600.0,42.9785,42.9785,42.8914,42.9204,171600.0
2013-04-03 15:40:00,59.15,59.24,59.03,59.17,255900.0,42.9277,42.993,42.8406,42.9422,255900.0
2013-04-03 15:50:00,59.16,59.3,59.15,59.26,333200.0,42.935,43.0366,42.9277,43.0075,333200.0
2013-04-04 09:30:00,59.33,59.5,58.95,59.01,160900.0,43.0583,43.1817,42.7826,42.8261,160900.0
2013-04-04 09:40:00,58.98,59.3,58.93,59.13,151600.0,42.8043,43.0366,42.768,42.9132,151600.0
2013-04-04 09:50:00,59.17,59.37,59.11,59.25,65800.0,42.9422,43.0874,42.8987,43.0003,65800.0
2013-04-04 10:00:00,59.24,59.3,59.18,59.27,157000.0,42.993,43.0366,42.9495,43.0148,157000.0
2013-04-04 10:10:00,59.28,59.55,59.18,59.55,166500.0,43.0221,43.218,42.9495,43.218,166500.0
2013-04-04 10:20:00,59.55,59.62,59.44,59.46,177200.0,43.218,43.2688,43.1382,43.1527,177200.0
2013-04-04 10:30:00,59.47,59.66,59.47,59.59,77500.0,43.1599,43.2978,43.1599,43.247,77500.0
2013-04-04 10:40:00,59.58,59.72,59.53,59.59,60200.0,43.2398,43.3414,43.2035,43.247,60200.0
2013-04-04 10:50:00,59.58,59.66,59.48,59.55,81400.0,43.2398,43.2978,43.1672,43.218,81400.0
2013-04-04 11:00:00,59.56,59.67,59.55,59.55,81800.0,43.2253,43.3051,43.218,43.218,81800.0
2013-04-04 11:10:00,59.55,59.66,59.54,59.65,87500.0,43.218,43.2978,43.2107,43.2906,87500.0
2013-04-04 11:20:00,59.65,59.82,59.6,59.64,99800.0,43.2906,43.414,43.2543,43.2833,99800.0
2013-04-04 11:30:00,59.63,59.65,59.53,59.55,108700.0,43.2761,43.2906,43.2035,43.218,108700.0
2013-04-04 11:40:00,59.55,59.61,59.54,59.56,45200.0,43.218,43.2615,43.2107,43.2253,45200.0
2013-04-04 11:50:00,59.55,59.67,59.53,59.55,72300.0,43.218,43.3051,43.2035,43.218,72300.0
2013-04-04 12:00:00,59.53,59.57,59.36,59.41,54000.0,43.2035,43.2325,43.0801,43.1164,54000.0
2013-04-04 12:10:00,59.42,59.45,59.33,59.35,40800.0,43.1237,43.1454,43.0583,43.0729,40800.0
2013-04-04 12:20:00,59.36,59.41,59.34,59.38,41300.0,43.0801,43.1164,43.0656,43.0946,41300.0
2013-04-04 12:30:00,59.38,59.43,59.36,59.39,70400.0,43.0946,43.1309,43.0801,43.1019,70400.0
2013-04-04 12:40:00,59.4,59.43,59.36,59.4,72100.0,43.1091,43.1309,43.0801,43.1091,72100.0
2013-04-04 12:50:00,59.4,59.42,59.36,59.41,28100.0,43.1091,43.1237,43.0801,43.1164,28100.0
2013-04-04 13:00:00,59.41,59.41,59.33,59.33,28200.0,43.1164,43.1164,43.0583,43.0583,28200.0
2013-04-04 13:10:00,59.33,59.34,59.18,59.29,31700.0,43.0583,43.0656,42.9495,43.0293,31700.0
2013-04-04 13:20:00,59.29,59.29,59.23,59.25,19500.0,43.0293,43.0293,42.9858,43.0003,19500.0
2013-04-04 13:30:00,59.26,59.3,59.19,59.25,48300.0,43.0075,43.0366,42.9567,43.0003,48300.0
2013-04-04 13:40:00,59.26,59.42,59.24,59.37,93900.0,43.0075,43.1237,42.993,43.0874,93900.0
2013-04-04 13:50:00,59.37,59.38,59.31,59.34,33800.0,43.0874,43.0946,43.0438,43.0656,33800.0
2013-04-04 14:00:00,59.33,59.34,59.25,59.26,44200.0,43.0583,43.0656,43.0003,43.0075,44200.0
2013-04-04 14:10:00,59.26,59.42,59.17,59.41,73800.0,43.0075,43.1237,42.9422,43.1164,73800.0
2013-04-04 14:20:00,59.4,59.43,59.31,59.36,71500.0,43.1091,43.1309,43.0438,43.0801,71500.0
2013-04-04 14:30:00,59.34,59.42,59.34,59.39,79100.0,43.0656,43.1237,43.0656,43.1019,79100.0
2013-04-04 14:40:00,59.4,59.42,59.37,59.41,45600.0,43.1091,43.1237,43.0874,43.1164,45600.0
2013-04-04 14:50:00,59.4,59.42,59.37,59.41,55800.0,43.1091,43.1237,43.0874,43.1164,55800.0
2013-04-04 15:00:00,59.39,59.54,59.39,59.51,74600.0,43.1019,43.2107,43.1019,43.189,74600.0
2013-04-04 15:10:00,59.5,59.57,59.43,59.46,91600.0,43.1817,43.2325,43.1309,43.1527,91600.0
2013-04-04 15:20:00,59.47,59.56,59.45,59.52,55900.0,43.1599,43.2253,43.1454,43.1962,55900.0
2013-04-04 15:30:00,59.52,59.53,59.44,59.47,142700.0,43.1962,43.2035,43.1382,43.1599,142700.0
2013-04-04 15:40:00,59.48,59.5,59.41,59.44,118100.0,43.1672,43.1817,43.1164,43.1382,118100.0
2013-04-04 15:50:00,59.43,59.57,59.42,59.53,177900.0,43.1309,43.2325,43.1237,43.2035,177900.0
2013-04-05 09:30:00,58.63,58.78,58.43,58.61,115000.0,42.5503,42.6592,42.4052,42.5358,115000.0
2013-04-05 09:40:00,58.69,59.07,58.61,58.97,128100.0,42.5939,42.8696,42.5358,42.7971,128100.0
2013-04-05 09:50:00,58.97,58.98,58.5,58.54,105200.0,42.7971,42.8043,42.456,42.485,105200.0
2013-04-05 10:00:00,58.53,58.63,58.5,58.59,119400.0,42.4777,42.5503,42.456,42.5213,119400.0
2013-04-05 10:10:00,58.57,58.62,58.32,58.37,121600.0,42.5068,42.5431,42.3253,42.3616,121600.0
2013-04-05 10:20:00,58.37,58.45,58.36,58.42,106600.0,42.3616,42.4197,42.3544,42.3979,106600.0
2013-04-05 10:30:00,58.42,58.44,58.35,58.41,149500.0,42.3979,42.4124,42.3471,42.3907,149500.0
2013-04-05 10:40:00,58.42,58.43,58.29,58.31,113500.0,42.3979,42.4052,42.3036,42.3181,113500.0
2013-04-05 10:50:00,58.32,58.47,58.27,58.38,123900.0,42.3253,42.4342,42.2891,42.3689,123900.0
2013-04-05 11:00:00,58.38,58.45,58.36,58.45,158500.0,42.3689,42.4197,42.3544,42.4197,158500.0
2013-04-05 11:10:00,58.45,58.69,58.44,58.6,71600.0,42.4197,42.5939,42.4124,42.5285,71600.0
2013-04-05 11:20:00,58.6,58.75,58.57,58.75,174100.0,42.5285,42.6374,42.5068,42.6374,174100.0
2013-04-05 11:30:00,58.74,58.85,58.72,58.76,48300.0,42.6302,42.71,42.6156,42.6447,48300.0
2013-04-05 11:40:00,58.77,58.83,58.7,58.83,37100.0,42.6519,42.6955,42.6011,42.6955,37100.0
2013-04-05 11:50:00,58.82,58.82,58.67,58.71,32800.0,42.6882,42.6882,42.5793,42.6084,32800.0
2013-04-05 12:00:00,58.7,58.82,58.69,58.81,44000.0,42.6011,42.6882,42.5939,42.681,44000.0
2013-04-05 12:10:00,58.8,58.85,58.75,58.75,30900.0,42.6737,42.71,42.6374,42.6374,30900.0
2013-04-05 12:20:00,58.75,58.78,58.7,58.77,41900.0,42.6374,42.6592,42.6011,42.6519,41900.0
2013-04-05 12:30:00,58.75,59.04,58.75,58.99,38900.0,42.6374,42.8479,42.6374,42.8116,38900.0
2013-04-05 12:40:00,59.0,59.08,58.92,59.05,21400.0,42.8188,42.8769,42.7608,42.8551,21400.0
2013-04-05 12:50:00,59.05,59.05,58.86,58.93,49800.0,42.8551,42.8551,42.7172,42.768,49800.0
2013-04-05 13:00:00,58.93,59.0,58.9,58.96,65200.0,42.768,42.8188,42.7463,42.7898,65200.0
2013-04-05 13:10:00,58.98,59.0,58.95,58.97,37400.0,42.8043,42.8188,42.7826,42.7971,37400.0
2013-04-05 13:20:00,58.96,59.01,58.96,59.0,40900.0,42.7898,42.8261,42.7898,42.8188,40900.0
2013-04-05 13:30:00,59.0,59.01,58.97,59.0,43500.0,42.8188,42.8261,42.7971,42.8188,43500.0
2013-04-05 13:40:00,59.0,59.03,58.96,59.0,68400.0,42.8188,42.8406,42.7898,42.8188,68400.0
2013-04-05 13:50:00,58.99,59.02,58.88,58.9,36900.0,42.8116,42.8334,42.7318,42.7463,36900.0
2013-04-05 14:00:00,58.9,58.96,58.84,58.96,44700.0,42.7463,42.7898,42.7027,42.7898,44700.0
2013-04-05 14:10:00,58.95,58.98,58.91,58.94,41000.0,42.7826,42.8043,42.7535,42.7753,41000.0
2013-04-05 14:20:00,58.95,59.08,58.94,59.07,63000.0,42.7826,42.8769,42.7753,42.8696,63000.0
2013-04-05 14:30:00,59.07,59.17,59.07,59.11,67200.0,42.8696,42.9422,42.8696,42.8987,67200.0
2013-04-05 14:40:00,59.12,59.12,58.99,59.01,62700.0,42.9059,42.9059,42.8116,42.8261,62700.0
2013-04-05 14:50:00,59.0,59.04,58.98,59.04,36500.0,42.8188,42.8479,42.8043,42.8479,36500.0
2013-04-05 15:00:00,59.04,59.22,58.96,59.17,113100.0,42.8479,42.9785,42.7898,42.9422,113100.0
2013-04-05 15:10:00,59.16,59.18,59.05,59.1,49200.0,42.935,42.9495,42.8551,42.8914,49200.0
2013-04-05 15:20:00,59.09,59.14,59.05,59.12,56500.0,42.8842,42.9204,42.8551,42.9059,56500.0
2013-04-05 15:30:00,59.11,59.27,59.06,59.27,84700.0,42.8987,43.0148,42.8624,43.0148,84700.0
2013-04-05 15:40:00,59.27,59.37,59.23,59.27,124700.0,43.0148,43.0874,42.9858,43.0148,124700.0
2013-04-05 15:50:00,59.28,59.4,59.24,59.33,178700.0,43.0221,43.1091,42.993,43.0583,178700.0
2013-04-08 09:30:00,59.31,59.98,59.3,59.98,160300.0,43.0438,43.5301,43.0366,43.5301,160300.0
2013-04-08 09:40:00,59.97,60.0,59.57,59.6,52100.0,43.5228,43.5446,43.2325,43.2543,52100.0
2013-04-08 09:50:00,59.59,59.61,59.33,59.5,54500.0,43.247,43.2615,43.0583,43.1817,54500.0
2013-04-08 10:00:00,59.5,59.53,59.3,59.4,182300.0,43.1817,43.2035,43.0366,43.1091,182300.0
2013-04-08 10:10:00,59.39,59.41,59.17,59.24,98900.0,43.1019,43.1164,42.9422,42.993,98900.0
2013-04-08 10:20:00,59.22,59.31,59.13,59.21,62800.0,42.9785,43.0438,42.9132,42.9712,62800.0
2013-04-08 10:30:00,59.21,59.25,59.15,59.22,53400.0,42.9712,43.0003,42.9277,42.9785,53400.0
2013-04-08 10:40:00,59.21,59.44,59.19,59.4,45800.0,42.9712,43.1382,42.9567,43.1091,45800.0
2013-04-08 10:50:00,59.41,59.47,59.38,59.46,47600.0,43.1164,43.1599,43.0946,43.1527,47600.0
2013-04-08 11:00:00,59.45,59.45,59.32,59.38,46000.0,43.1454,43.1454,43.0511,43.0946,46000.0
2013-04-08 11:10:00,59.39,59.48,59.39,59.47,43800.0,43.1019,43.1672,43.1019,43.1599,43800.0
2013-04-08 11:20:00,59.45,59.55,59.45,59.55,41200.0,43.1454,43.218,43.1454,43.218,41200.0
2013-04-08 11:30:00,59.55,59.58,59.45,59.46,71600.0,43.218,43.2398,43.1454,43.1527,71600.0
2013-04-08 11:40:00,59.46,59.5,59.43,59.48,30900.0,43.1527,43.1817,43.1309,43.1672,30900.0
2013-04-08 11:50:00,59.48,59.58,59.47,59.47,32200.0,43.1672,43.2398,43.1599,43.1599,32200.0
2013-04-08 12:00:00,59.45,59.6,59.45,59.6,32500.0,43.1454,43.2543,43.1454,43.2543,32500.0
2013-04-08 12:10:00,59.6,59.66,59.6,59.63,26600.0,43.2543,43.2978,43.2543,43.2761,26600.0
2013-04-08 12:20:00,59.62,59.62,59.52,59.53,28800.0,43.2688,43.2688,43.1962,43.2035,28800.0
2013-04-08 12:30:00,59.53,59.63,59.53,59.62,25400.0,43.2035,43.2761,43.2035,43.2688,25400.0
2013-04-08 12:40:00,59.62,59.65,59.59,59.62,33200.0,43.2688,43.2906,43.247,43.2688,33200.0
2013-04-08 12:50:00,59.61,59.62,59.55,59.58,24400.0,43.2615,43.2688,43.218,43.2398,24400.0
2013-04-08 13:00:00,59.58,59.65,59.58,59.63,21700.0,43.2398,43.2906,43.2398,43.2761,21700.0
2013-04-08 13:10:00,59.64,59.74,59.63,59.72,22100.0,43.2833,43.3559,43.2761,43.3414,22100.0
2013-04-08 13:20:00,59.72,59.9,59.72,59.9,71300.0,43.3414,43.472,43.3414,43.472,71300.0
2013-04-08 13:30:00,59.9,59.97,59.89,59.96,78500.0,43.472,43.5228,43.4648,43.5156,78500.0
2013-04-08 13:40:00,59.95,60.0,59.89,59.96,85800.0,43.5083,43.5446,43.4648,43.5156,85800.0
2013-04-08 13:50:00,59.95,60.15,59.95,60.14,89500.0,43.5083,43.6534,43.5083,43.6462,89500.0
2013-04-08 14:00:00,60.14,60.15,60.09,60.13,75000.0,43.6462,43.6534,43.6099,43.6389,75000.0
2013-04-08 14:10:00,60.13,60.16,60.09,60.16,46600.0,43.6389,43.6607,43.6099,43.6607,46600.0
2013-04-08 14:20:00,60.16,60.17,60.06,60.13,33500.0,43.6607,43.668,43.5881,43.6389,33500.0
2013-04-08 14:30:00,60.13,60.14,60.07,60.1,44500.0,43.6389,43.6462,43.5954,43.6172,44500.0
2013-04-08 14:40:00,60.1,60.13,60.07,60.11,42800.0,43.6172,43.6389,43.5954,43.6244,42800.0
2013-04-08 14:50:00,60.11,60.25,60.11,60.22,47000.0,43.6244,43.726,43.6244,43.7043,47000.0
2013-04-08 15:00:00,60.21,60.22,60.11,60.18,50400.0,43.697,43.7043,43.6244,43.6752,50400.0
2013-04-08 15:10:00,60.17,60.26,60.15,60.19,116400.0,43.668,43.7333,43.6534,43.6825,116400.0
2013-04-08 15:20:00,60.2,60.26,60.19,60.26,56600.0,43.6897,43.7333,43.6825,43.7333,56600.0
2013-04-08 15:30:00,60.26,60.3,60.19,60.28,147300.0,43.7333,43.7623,43.6825,43.7478,147300.0
2013-04-08 15:40:00,60.28,60.32,60.24,60.29,136300.0,43.7478,43.7768,43.7188,43.7551,136300.0
2013-04-08 15:50:00,60.29,60.34,60.24,60.32,205800.0,43.7551,43.7913,43.7188,43.7768,205800.0
2013-04-09 09:30:00,60.48,60.54,60.23,60.24,63700.0,43.8929,43.9365,43.7115,43.7188,63700.0
2013-04-09 09:40:00,60.24,60.36,60.1,60.1,39900.0,43.7188,43.8059,43.6172,43.6172,39900.0
2013-04-09 09:50:00,60.11,60.11,59.8,59.85,79100.0,43.6244,43.6244,43.3994,43.4357,79100.0
2013-04-09 10:00:00,59.88,60.12,59.88,60.1,74200.0,43.4575,43.6317,43.4575,43.6172,74200.0
2013-04-09 10:10:00,60.1,60.23,60.08,60.14,59900.0,43.6172,43.7115,43.6026,43.6462,59900.0
2013-04-09 10:20:00,60.14,60.24,60.14,60.21,65600.0,43.6462,43.7188,43.6462,43.697,65600.0
2013-04-09 10:30:00,60.2,60.27,60.16,60.17,73700.0,43.6897,43.7405,43.6607,43.668,73700.0
2013-04-09 10:40:00,60.14,60.16,60.05,60.08,41400.0,43.6462,43.6607,43.5809,43.6026,41400.0
2013-04-09 10:50:00,60.08,60.09,59.96,60.08,37300.0,43.6026,43.6099,43.5156,43.6026,37300.0
2013-04-09 11:00:00,60.09,60.24,60.08,60.19,101900.0,43.6099,43.7188,43.6026,43.6825,101900.0
2013-04-09 11:10:00,60.2,60.27,60.11,60.15,51800.0,43.6897,43.7405,43.6244,43.6534,51800.0
2013-04-09 11:20:00,60.13,60.2,60.05,60.07,119900.0,43.6389,43.6897,43.5809,43.5954,119900.0
2013-04-09 11:30:00,60.07,60.1,60.02,60.06,50100.0,43.5954,43.6172,43.5591,43.5881,50100.0
2013-04-09 11:40:00,60.05,60.19,60.05,60.13,58100.0,43.5809,43.6825,43.5809,43.6389,58100.0
2013-04-09 11:50:00,60.13,60.24,60.09,60.14,52000.0,43.6389,43.7188,43.6099,43.6462,52000.0
2013-04-09 12:00:00,60.16,60.23,60.09,60.09,45000.0,43.6607,43.7115,43.6099,43.6099,45000.0
2013-04-09 12:10:00,60.1,60.21,60.08,60.19,43200.0,43.6172,43.697,43.6026,43.6825,43200.0
2013-04-09 12:20:00,60.19,60.2,60.13,60.15,38500.0,43.6825,43.6897,43.6389,43.6534,38500.0
2013-04-09 12:30:00,60.16,60.28,60.15,60.28,115600.0,43.6607,43.7478,43.6534,43.7478,115600.0
2013-04-09 12:40:00,60.28,60.33,60.27,60.32,33900.0,43.7478,43.7841,43.7405,43.7768,33900.0
2013-04-09 12:50:00,60.31,60.35,60.25,60.26,34200.0,43.7696,43.7986,43.726,43.7333,34200.0
2013-04-09 13:00:00,60.26,60.31,60.25,60.26,34400.0,43.7333,43.7696,43.726,43.7333,34400.0
2013-04-09 13:10:00,60.25,60.34,60.24,60.29,38600.0,43.726,43.7913,43.7188,43.7551,38600.0
2013-04-09 13:20:00,60.29,60.36,60.27,60.36,29200.0,43.7551,43.8059,43.7405,43.8059,29200.0
2013-04-09 13:30:00,60.36,60.48,60.35,60.38,28100.0,43.8059,43.8929,43.7986,43.8204,28100.0
2013-04-09 13:40:00,60.38,60.47,60.37,60.47,32400.0,43.8204,43.8857,43.8131,43.8857,32400.0
2013-04-09 13:50:00,60.47,60.52,60.24,60.25,98300.0,43.8857,43.922,43.7188,43.726,98300.0
2013-04-09 14:00:00,60.25,60.51,60.25,60.5,45000.0,43.726,43.9147,43.726,43.9075,45000.0
2013-04-09 14:10:00,60.51,60.51,60.37,60.45,29100.0,43.9147,43.9147,43.8131,43.8712,29100.0
2013-04-09 14:20:00,60.45,60.53,60.44,60.5,55100.0,43.8712,43.9292,43.8639,43.9075,55100.0
2013-04-09 14:30:00,60.5,60.57,60.44,60.47,108900.0,43.9075,43.9583,43.8639,43.8857,108900.0
2013-04-09 14:40:00,60.47,60.56,60.45,60.52,59800.0,43.8857,43.951,43.8712,43.922,59800.0
2013-04-09 14:50:00,60.52,60.63,60.46,60.63,51900.0,43.922,44.0018,43.8784,44.0018,51900.0
2013-04-09 15:00:00,60.63,60.68,60.61,60.62,113300.0,44.0018,44.0381,43.9873,43.9945,113300.0
2013-04-09 15:10:00,60.62,60.72,60.57,60.6,90700.0,43.9945,44.0671,43.9583,43.98,90700.0
2013-04-09 15:20:00,60.6,60.61,60.54,60.57,60900.0,43.98,43.9873,43.9365,43.9583,60900.0
2013-04-09 15:30:00,60.57,60.62,60.46,60.48,96500.0,43.9583,43.9945,43.8784,43.8929,96500.0
2013-04-09 15:40:00,60.47,60.53,60.4,60.45,140800.0,43.8857,43.9292,43.8349,43.8712,140800.0
2013-04-09 15:50:00,60.46,60.55,60.4,60.47,367800.0,43.8784,43.9437,43.8349,43.8857,367800.0
2013-04-10 09:30:00,60.47,60.82,60.47,60.77,66500.0,43.8857,44.1397,43.8857,44.1034,66500.0
2013-04-10 09:40:00,60.74,60.77,60.57,60.67,59600.0,44.0816,44.1034,43.9583,44.0308,59600.0
2013-04-10 09:50:00,60.67,60.69,60.24,60.31,76500.0,44.0308,44.0453,43.7188,43.7696,76500.0
2013-04-10 10:00:00,60.31,60.37,60.1,60.34,146500.0,43.7696,43.8131,43.6172,43.7913,146500.0
2013-04-10 10:10:00,60.34,60.39,60.27,60.32,70600.0,43.7913,43.8276,43.7405,43.7768,70600.0
2013-04-10 10:20:00,60.31,60.5,60.29,60.49,44800.0,43.7696,43.9075,43.7551,43.9002,44800.0
2013-04-10 10:30:00,60.48,60.48,60.36,60.42,74900.0,43.8929,43.8929,43.8059,43.8494,74900.0
2013-04-10 10:40:00,60.42,60.63,60.36,60.59,91400.0,43.8494,44.0018,43.8059,43.9728,91400.0
2013-04-10 10:50:00,60.59,60.78,60.58,60.75,82700.0,43.9728,44.1107,43.9655,44.0889,82700.0
2013-04-10 11:00:00,60.75,60.97,60.72,60.95,57400.0,44.0889,44.2486,44.0671,44.234,57400.0
2013-04-10 11:10:00,60.97,61.0,60.86,60.93,63900.0,44.2486,44.2703,44.1687,44.2195,63900.0
2013-04-10 11:20:00,60.89,61.04,60.89,61.02,44800.0,44.1905,44.2994,44.1905,44.2848,44800.0
2013-04-10 11:30:00,61.03,61.04,60.98,60.99,34200.0,44.2921,44.2994,44.2558,44.2631,34200.0
2013-04-10 11:40:00,61.01,61.12,61.0,61.02,64600.0,44.2776,44.3574,44.2703,44.2848,64600.0
2013-04-10 11:50:00,61.03,61.11,61.02,61.03,28800.0,44.2921,44.3502,44.2848,44.2921,28800.0
2013-04-10 12:00:00,61.04,61.06,60.97,61.0,38400.0,44.2994,44.3139,44.2486,44.2703,38400.0
2013-04-10 12:10:00,61.0,61.07,60.98,61.06,21700.0,44.2703,44.3211,44.2558,44.3139,21700.0
2013-04-10 12:20:00,61.06,61.09,61.02,61.06,17000.0,44.3139,44.3356,44.2848,44.3139,17000.0
2013-04-10 12:30:00,61.06,61.07,60.96,61.07,62800.0,44.3139,44.3211,44.2413,44.3211,62800.0
2013-04-10 12:40:00,61.08,61.17,61.08,61.13,33100.0,44.3284,44.3937,44.3284,44.3647,33100.0
2013-04-10 12:50:00,61.12,61.12,61.03,61.1,25900.0,44.3574,44.3574,44.2921,44.3429,25900.0
2013-04-10 13:00:00,61.1,61.12,61.01,61.08,69000.0,44.3429,44.3574,44.2776,44.3284,69000.0
2013-04-10 13:10:00,61.08,61.13,61.01,61.01,54500.0,44.3284,44.3647,44.2776,44.2776,54500.0
2013-04-10 13:20:00,61.0,61.13,61.0,61.11,38000.0,44.2703,44.3647,44.2703,44.3502,38000.0
2013-04-10 13:30:00,61.11,61.16,61.04,61.1,22100.0,44.3502,44.3864,44.2994,44.3429,22100.0
2013-04-10 13:40:00,61.11,61.18,61.11,61.15,26300.0,44.3502,44.401,44.3502,44.3792,26300.0
2013-04-10 13:50:00,61.15,61.23,61.13,61.2,52900.0,44.3792,44.4373,44.3647,44.4155,52900.0
2013-04-10 14:00:00,61.2,61.24,61.12,61.14,69600.0,44.4155,44.4445,44.3574,44.3719,69600.0
2013-04-10 14:10:00,61.13,61.18,61.08,61.18,45400.0,44.3647,44.401,44.3284,44.401,45400.0
2013-04-10 14:20:00,61.19,61.19,61.06,61.15,40500.0,44.4082,44.4082,44.3139,44.3792,40500.0
2013-04-10 14:30:00,61.15,61.16,61.07,61.12,34800.0,44.3792,44.3864,44.3211,44.3574,34800.0
2013-04-10 14:40:00,61.11,61.15,61.08,61.14,36300.0,44.3502,44.3792,44.3284,44.3719,36300.0
2013-04-10 14:50:00,61.13,61.15,61.06,61.07,47100.0,44.3647,44.3792,44.3139,44.3211,47100.0
2013-04-10 15:00:00,61.07,61.07,60.92,60.95,81600.0,44.3211,44.3211,44.2123,44.234,81600.0
2013-04-10 15:10:00,60.95,61.01,60.89,60.94,56200.0,44.234,44.2776,44.1905,44.2268,56200.0
2013-04-10 15:20:00,60.94,61.07,60.92,61.05,44700.0,44.2268,44.3211,44.2123,44.3066,44700.0
2013-04-10 15:30:00,61.05,61.08,60.99,61.07,93400.0,44.3066,44.3284,44.2631,44.3211,93400.0
2013-04-10 15:40:00,61.07,61.13,61.03,61.09,104900.0,44.3211,44.3647,44.2921,44.3356,104900.0
2013-04-10 15:50:00,61.09,61.15,61.05,61.11,179900.0,44.3356,44.3792,44.3066,44.3502,179900.0
2013-04-11 09:30:00,61.17,61.24,61.11,61.17,58600.0,44.3937,44.4445,44.3502,44.3937,58600.0
2013-04-11 09:40:00,61.21,61.22,61.1,61.19,47800.0,44.4227,44.43,44.3429,44.4082,47800.0
2013-04-11 09:50:00,61.2,61.24,61.15,61.22,114000.0,44.4155,44.4445,44.3792,44.43,114000.0
2013-04-11 10:00:00,61.21,61.58,61.21,61.58,75500.0,44.4227,44.6913,44.4227,44.6913,75500.0
2013-04-11 10:10:00,61.57,61.59,61.44,61.51,73800.0,44.684,44.6985,44.5897,44.6405,73800.0
2013-04-11 10:20:00,61.53,61.66,61.49,61.65,44500.0,44.655,44.7493,44.6259,44.7421,44500.0
2013-04-11 10:30:00,61.65,61.66,61.46,61.51,42200.0,44.7421,44.7493,44.6042,44.6405,42200.0
2013-04-11 10:40:00,61.54,61.67,61.5,61.6,31100.0,44.6622,44.7566,44.6332,44.7058,31100.0
2013-04-11 10:50:00,61.6,61.69,61.56,61.67,25600.0,44.7058,44.7711,44.6767,44.7566,25600.0
2013-04-11 11:00:00,61.69,62.06,61.69,62.04,135300.0,44.7711,45.0396,44.7711,45.0251,135300.0
2013-04-11 11:10:00,62.03,62.35,61.91,62.28,199600.0,45.0178,45.2501,44.9308,45.1993,199600.0
2013-04-11 11:20:00,62.29,62.41,61.88,61.89,145300.0,45.2065,45.2936,44.909,44.9162,145300.0
2013-04-11 11:30:00,61.89,62.88,61.81,61.93,104100.0,44.9162,45.6347,44.8582,44.9453,104100.0
2013-04-11 11:40:00,61.93,61.97,61.85,61.9,72900.0,44.9453,44.9743,44.8872,44.9235,72900.0
2013-04-11 11:50:00,61.9,61.95,61.86,61.92,22100.0,44.9235,44.9598,44.8945,44.938,22100.0
2013-04-11 12:00:00,61.93,61.96,61.83,61.87,77600.0,44.9453,44.967,44.8727,44.9017,77600.0
2013-04-11 12:10:00,61.87,61.94,61.77,61.8,47100.0,44.9017,44.9525,44.8292,44.8509,47100.0
2013-04-11 12:20:00,61.79,61.81,61.6,61.62,33200.0,44.8437,44.8582,44.7058,44.7203,33200.0
2013-04-11 12:30:00,61.63,61.82,61.63,61.8,27800.0,44.7275,44.8654,44.7275,44.8509,27800.0
2013-04-11 12:40:00,61.81,61.9,61.79,61.9,41200.0,44.8582,44.9235,44.8437,44.9235,41200.0
2013-04-11 12:50:00,61.88,61.93,61.86,61.9,34800.0,44.909,44.9453,44.8945,44.9235,34800.0
2013-04-11 13:00:00,61.89,61.98,61.88,61.98,46400.0,44.9162,44.9816,44.909,44.9816,46400.0
2013-04-11 13:10:00,61.99,61.99,61.89,61.96,45500.0,44.9888,44.9888,44.9162,44.967,45500.0
2013-04-11 13:20:00,61.96,62.04,61.89,61.89,30100.0,44.967,45.0251,44.9162,44.9162,30100.0
2013-04-11 13:30:00,61.88,61.95,61.88,61.94,19200.0,44.909,44.9598,44.909,44.9525,19200.0
2013-04-11 13:40:00,61.94,61.96,61.83,61.9,30600.0,44.9525,44.967,44.8727,44.9235,30600.0
2013-04-11 13:50:00,61.89,61.91,61.71,61.73,79400.0,44.9162,44.9308,44.7856,44.8001,79400.0
2013-04-11 14:00:00,61.74,61.8,61.72,61.75,59900.0,44.8074,44.8509,44.7929,44.8146,59900.0
2013-04-11 14:10:00,61.75,61.75,61.54,61.56,92300.0,44.8146,44.8146,44.6622,44.6767,92300.0
2013-04-11 14:20:00,61.56,61.68,61.52,61.67,87400.0,44.6767,44.7638,44.6477,44.7566,87400.0
2013-04-11 14:30:00,61.66,61.84,61.66,61.73,51400.0,44.7493,44.88,44.7493,44.8001,51400.0
2013-04-11 14:40:00,61.72,61.84,61.72,61.76,31400.0,44.7929,44.88,44.7929,44.8219,31400.0
2013-04-11 14:50:00,61.77,61.87,61.71,61.86,43200.0,44.8292,44.9017,44.7856,44.8945,43200.0
2013-04-11 15:00:00,61.86,61.88,61.77,61.84,52500.0,44.8945,44.909,44.8292,44.88,52500.0
2013-04-11 15:10:00,61.83,61.89,61.76,61.79,47500.0,44.8727,44.9162,44.8219,44.8437,47500.0
2013-04-11 15:20:00,61.79,61.8,61.69,61.76,51100.0,44.8437,44.8509,44.7711,44.8219,51100.0
2013-04-11 15:30:00,61.76,61.81,61.68,61.73,69000.0,44.8219,44.8582,44.7638,44.8001,69000.0
2013-04-11 15:40:00,61.73,61.73,61.67,61.69,167200.0,44.8001,44.8001,44.7566,44.7711,167200.0
2013-04-11 15:50:00,61.7,61.73,61.6,61.69,320900.0,44.7784,44.8001,44.7058,44.7711,320900.0
2013-04-12 09:30:00,61.27,61.49,61.19,61.44,85900.0,44.4663,44.6259,44.4082,44.5897,85900.0
2013-04-12 09:40:00,61.48,61.49,61.35,61.43,57400.0,44.6187,44.6259,44.5243,44.5824,57400.0
2013-04-12 09:50:00,61.44,61.44,61.18,61.2,38000.0,44.5897,44.5897,44.401,44.4155,38000.0
2013-04-12 10:00:00,61.21,61.21,60.88,60.92,81400.0,44.4227,44.4227,44.1832,44.2123,81400.0
2013-04-12 10:10:00,60.92,60.96,60.85,60.86,49300.0,44.2123,44.2413,44.1615,44.1687,49300.0
2013-04-12 10:20:00,60.86,61.08,60.86,61.06,39100.0,44.1687,44.3284,44.1687,44.3139,39100.0
2013-04-12 10:30:00,61.06,61.06,60.92,61.01,31200.0,44.3139,44.3139,44.2123,44.2776,31200.0
2013-04-12 10:40:00,61.0,61.01,60.68,60.7,29700.0,44.2703,44.2776,44.0381,44.0526,29700.0
2013-04-12 10:50:00,60.71,60.84,60.71,60.79,52600.0,44.0599,44.1542,44.0599,44.1179,52600.0
2013-04-12 11:00:00,60.77,60.79,60.5,60.5,108500.0,44.1034,44.1179,43.9075,43.9075,108500.0
2013-04-12 11:10:00,60.5,60.67,60.47,60.63,55800.0,43.9075,44.0308,43.8857,44.0018,55800.0
2013-04-12 11:20:00,60.65,60.67,60.57,60.64,45600.0,44.0163,44.0308,43.9583,44.0091,45600.0
2013-04-12 11:30:00,60.64,60.67,60.52,60.53,63800.0,44.0091,44.0308,43.922,43.9292,63800.0
2013-04-12 11:40:00,60.52,60.6,60.47,60.54,49000.0,43.922,43.98,43.8857,43.9365,49000.0
2013-04-12 11:50:00,60.53,60.74,60.53,60.66,34100.0,43.9292,44.0816,43.9292,44.0236,34100.0
2013-04-12 12:00:00,60.66,60.71,60.6,60.63,84800.0,44.0236,44.0599,43.98,44.0018,84800.0
2013-04-12 12:10:00,60.64,60.65,60.55,60.55,30200.0,44.0091,44.0163,43.9437,43.9437,30200.0
2013-04-12 12:20:00,60.55,60.61,60.51,60.58,24000.0,43.9437,43.9873,43.9147,43.9655,24000.0
2013-04-12 12:30:00,60.58,60.61,60.47,60.5,67800.0,43.9655,43.9873,43.8857,43.9075,67800.0
2013-04-12 12:40:00,60.49,60.58,60.44,60.44,97000.0,43.9002,43.9655,43.8639,43.8639,97000.0
2013-04-12 12:50:00,60.46,60.57,60.39,60.57,37500.0,43.8784,43.9583,43.8276,43.9583,37500.0
2013-04-12 13:00:00,60.57,60.68,60.51,60.65,50000.0,43.9583,44.0381,43.9147,44.0163,50000.0
2013-04-12 13:10:00,60.65,60.66,60.52,60.52,35500.0,44.0163,44.0236,43.922,43.922,35500.0
2013-04-12 13:20:00,60.53,60.59,60.48,60.55,20100.0,43.9292,43.9728,43.8929,43.9437,20100.0
2013-04-12 13:30:00,60.53,60.54,60.45,60.49,36400.0,43.9292,43.9365,43.8712,43.9002,36400.0
2013-04-12 13:40:00,60.49,60.53,60.48,60.48,38300.0,43.9002,43.9292,43.8929,43.8929,38300.0
2013-04-12 13:50:00,60.49,60.54,60.46,60.51,34900.0,43.9002,43.9365,43.8784,43.9147,34900.0
2013-04-12 14:00:00,60.52,60.52,60.36,60.41,46700.0,43.922,43.922,43.8059,43.8421,46700.0
2013-04-12 14:10:00,60.41,60.42,60.26,60.28,73600.0,43.8421,43.8494,43.7333,43.7478,73600.0
2013-04-12 14:20:00,60.28,60.29,60.15,60.16,83600.0,43.7478,43.7551,43.6534,43.6607,83600.0
2013-04-12 14:30:00,60.16,60.17,60.0,60.06,100800.0,43.6607,43.668,43.5446,43.5881,100800.0
2013-04-12 14:40:00,60.06,60.18,60.06,60.11,79900.0,43.5881,43.6752,43.5881,43.6244,79900.0
2013-04-12 14:50:00,60.1,60.16,60.08,60.12,54100.0,43.6172,43.6607,43.6026,43.6317,54100.0
2013-04-12 15:00:00,60.11,60.13,60.09,60.12,72000.0,43.6244,43.6389,43.6099,43.6317,72000.0
2013-04-12 15:10:00,60.11,60.29,60.11,60.29,76000.0,43.6244,43.7551,43.6244,43.7551,76000.0
2013-04-12 15:20:00,60.3,60.33,60.22,60.29,114100.0,43.7623,43.7841,43.7043,43.7551,114100.0
2013-04-12 15:30:00,60.29,60.3,60.23,60.26,58900.0,43.7551,43.7623,43.7115,43.7333,58900.0
2013-04-12 15:40:00,60.26,60.3,60.22,60.23,88900.0,43.7333,43.7623,43.7043,43.7115,88900.0
2013-04-12 15:50:00,60.23,60.3,60.19,60.28,222800.0,43.7115,43.7623,43.6825,43.7478,222800.0
2013-04-15 09:30:00,59.9,60.04,59.34,59.38,168400.0,43.472,43.5736,43.0656,43.0946,168400.0
2013-04-15 09:40:00,59.35,59.39,58.95,58.96,111800.0,43.0729,43.1019,42.7826,42.7898,111800.0
2013-04-15 09:50:00,58.95,59.08,58.86,59.06,142000.0,42.7826,42.8769,42.7172,42.8624,142000.0
2013-04-15 10:00:00,59.07,59.07,58.62,58.63,172000.0,42.8696,42.8696,42.5431,42.5503,172000.0
2013-04-15 10:10:00,58.64,58.68,58.51,58.54,158900.0,42.5576,42.5866,42.4632,42.485,158900.0
2013-04-15 10:20:00,58.53,58.78,58.49,58.75,118800.0,42.4777,42.6592,42.4487,42.6374,118800.0
2013-04-15 10:30:00,58.75,58.76,58.45,58.5,90900.0,42.6374,42.6447,42.4197,42.456,90900.0
2013-04-15 10:40:00,58.51,58.51,58.32,58.33,156100.0,42.4632,42.4632,42.3253,42.3326,156100.0
2013-04-15 10:50:00,58.33,58.42,58.23,58.41,129200.0,42.3326,42.3979,42.26,42.3907,129200.0
2013-04-15 11:00:00,58.4,58.46,58.32,58.38,62000.0,42.3834,42.4269,42.3253,42.3689,62000.0
2013-04-15 11:10:00,58.39,58.52,58.39,58.48,108900.0,42.3761,42.4705,42.3761,42.4415,108900.0
2013-04-15 11:20:00,58.49,58.57,58.42,58.44,96300.0,42.4487,42.5068,42.3979,42.4124,96300.0
2013-04-15 11:30:00,58.44,58.61,58.41,58.61,49200.0,42.4124,42.5358,42.3907,42.5358,49200.0
2013-04-15 11:40:00,58.61,58.68,58.51,58.51,57800.0,42.5358,42.5866,42.4632,42.4632,57800.0
2013-04-15 11:50:00,58.51,58.55,58.13,58.18,108100.0,42.4632,42.4923,42.1874,42.2237,108100.0
2013-04-15 12:00:00,58.19,58.25,58.05,58.07,204300.0,42.231,42.2745,42.1294,42.1439,204300.0
2013-04-15 12:10:00,58.07,58.22,58.06,58.19,81100.0,42.1439,42.2528,42.1366,42.231,81100.0
2013-04-15 12:20:00,58.19,58.19,57.9,57.98,98700.0,42.231,42.231,42.0205,42.0786,98700.0
2013-04-15 12:30:00,57.98,58.0,57.75,57.93,119100.0,42.0786,42.0931,41.9117,42.0423,119100.0
2013-04-15 12:40:00,57.94,57.94,57.8,57.92,63100.0,42.0496,42.0496,41.948,42.035,63100.0
2013-04-15 12:50:00,57.93,57.93,57.72,57.89,54800.0,42.0423,42.0423,41.8899,42.0133,54800.0
2013-04-15 13:00:00,57.88,57.89,57.64,57.65,76900.0,42.006,42.0133,41.8318,41.8391,76900.0
2013-04-15 13:10:00,57.65,57.67,57.37,57.54,119700.0,41.8391,41.8536,41.6359,41.7593,119700.0
2013-04-15 13:20:00,57.54,57.64,57.49,57.62,68900.0,41.7593,41.8318,41.723,41.8173,68900.0
2013-04-15 13:30:00,57.61,57.75,57.61,57.73,55100.0,41.8101,41.9117,41.8101,41.8971,55100.0
2013-04-15 13:40:00,57.74,57.74,57.62,57.74,48400.0,41.9044,41.9044,41.8173,41.9044,48400.0
2013-04-15 13:50:00,57.75,57.75,57.63,57.65,72600.0,41.9117,41.9117,41.8246,41.8391,72600.0
2013-04-15 14:00:00,57.66,57.68,57.31,57.33,134400.0,41.8463,41.8609,41.5923,41.6069,134400.0
2013-04-15 14:10:00,57.34,57.35,57.09,57.22,137700.0,41.6141,41.6214,41.4327,41.527,137700.0
2013-04-15 14:20:00,57.21,57.42,57.2,57.28,71700.0,41.5198,41.6722,41.5125,41.5706,71700.0
2013-04-15 14:30:00,57.28,57.47,57.28,57.39,106200.0,41.5706,41.7085,41.5706,41.6504,106200.0
2013-04-15 14:40:00,57.4,57.86,57.4,57.85,105100.0,41.6577,41.9915,41.6577,41.9842,105100.0
2013-04-15 14:50:00,57.84,57.88,57.45,57.5,107300.0,41.977,42.006,41.6939,41.7302,107300.0
2013-04-15 15:00:00,57.5,57.67,57.34,57.4,121900.0,41.7302,41.8536,41.6141,41.6577,121900.0
2013-04-15 15:10:00,57.42,57.53,57.31,57.52,133700.0,41.6722,41.752,41.5923,41.7447,133700.0
2013-04-15 15:20:00,57.51,57.52,57.32,57.36,184500.0,41.7375,41.7447,41.5996,41.6286,184500.0
2013-04-15 15:30:00,57.36,57.44,57.16,57.23,150700.0,41.6286,41.6867,41.4835,41.5343,150700.0
2013-04-15 15:40:00,57.25,57.41,57.25,57.34,257900.0,41.5488,41.6649,41.5488,41.6141,257900.0
2013-04-15 15:50:00,57.34,57.5,57.23,57.24,403700.0,41.6141,41.7302,41.5343,41.5415,403700.0
2013-04-16 09:30:00,58.1,58.91,58.0,58.85,171100.0,42.1657,42.7535,42.0931,42.71,171100.0
2013-04-16 09:40:00,58.87,58.99,58.57,58.67,170300.0,42.7245,42.8116,42.5068,42.5793,170300.0
2013-04-16 09:50:00,58.64,58.71,58.47,58.49,79100.0,42.5576,42.6084,42.4342,42.4487,79100.0
2013-04-16 10:00:00,58.5,58.7,58.45,58.65,82600.0,42.456,42.6011,42.4197,42.5648,82600.0
2013-04-16 10:10:00,58.66,58.66,58.3,58.37,94600.0,42.5721,42.5721,42.3108,42.3616,94600.0
2013-04-16 10:20:00,58.37,58.47,58.31,58.32,45500.0,42.3616,42.4342,42.3181,42.3253,45500.0
2013-04-16 10:30:00,58.3,58.43,58.24,58.31,56700.0,42.3108,42.4052,42.2673,42.3181,56700.0
2013-04-16 10:40:00,58.3,58.32,58.18,58.27,67200.0,42.3108,42.3253,42.2237,42.2891,67200.0
2013-04-16 10:50:00,58.28,58.38,58.25,58.38,73900.0,42.2963,42.3689,42.2745,42.3689,73900.0
2013-04-16 11:00:00,58.38,58.42,58.29,58.42,53600.0,42.3689,42.3979,42.3036,42.3979,53600.0
2013-04-16 11:10:00,58.43,58.63,58.37,58.57,43200.0,42.4052,42.5503,42.3616,42.5068,43200.0
2013-04-16 11:20:00,58.57,58.58,58.38,58.45,44100.0,42.5068,42.514,42.3689,42.4197,44100.0
2013-04-16 11:30:00,58.49,58.59,58.47,58.56,41400.0,42.4487,42.5213,42.4342,42.4995,41400.0
2013-04-16 11:40:00,58.55,58.8,58.53,58.8,49800.0,42.4923,42.6737,42.4777,42.6737,49800.0
2013-04-16 11:50:00,58.78,58.94,58.73,58.74,52500.0,42.6592,42.7753,42.6229,42.6302,52500.0
2013-04-16 12:00:00,58.75,58.85,58.7,58.72,32000.0,42.6374,42.71,42.6011,42.6156,32000.0
2013-04-16 12:10:00,58.73,58.87,58.66,58.82,48400.0,42.6229,42.7245,42.5721,42.6882,48400.0
2013-04-16 12:20:00,58.81,58.87,58.74,58.79,68300.0,42.681,42.7245,42.6302,42.6664,68300.0
2013-04-16 12:30:00,58.8,58.87,58.73,58.82,35600.0,42.6737,42.7245,42.6229,42.6882,35600.0
2013-04-16 12:40:00,58.81,58.95,58.81,58.9,73200.0,42.681,42.7826,42.681,42.7463,73200.0
2013-04-16 12:50:00,58.9,59.13,58.9,59.12,69600.0,42.7463,42.9132,42.7463,42.9059,69600.0
2013-04-16 13:00:00,59.13,59.18,59.01,59.13,57900.0,42.9132,42.9495,42.8261,42.9132,57900.0
2013-04-16 13:10:00,59.11,59.16,59.06,59.07,42800.0,42.8987,42.935,42.8624,42.8696,42800.0
2013-04-16 13:20:00,59.08,59.11,59.0,59.03,50100.0,42.8769,42.8987,42.8188,42.8406,50100.0
2013-04-16 13:30:00,59.03,59.08,58.95,59.01,53700.0,42.8406,42.8769,42.7826,42.8261,53700.0
2013-04-16 13:40:00,59.01,59.02,58.94,58.98,51000.0,42.8261,42.8334,42.7753,42.8043,51000.0
2013-04-16 13:50:00,58.98,59.07,58.97,58.99,40600.0,42.8043,42.8696,42.7971,42.8116,40600.0
2013-04-16 14:00:00,58.98,59.05,58.98,59.02,39300.0,42.8043,42.8551,42.8043,42.8334,39300.0
2013-04-16 14:10:00,59.04,59.04,58.95,58.98,48500.0,42.8479,42.8479,42.7826,42.8043,48500.0
2013-04-16 14:20:00,58.98,59.0,58.85,58.87,65600.0,42.8043,42.8188,42.71,42.7245,65600.0
2013-04-16 14:30:00,58.88,58.89,58.75,58.79,44800.0,42.7318,42.739,42.6374,42.6664,44800.0
2013-04-16 14:40:00,58.8,58.93,58.77,58.9,41700.0,42.6737,42.768,42.6519,42.7463,41700.0
2013-04-16 14:50:00,58.91,58.94,58.77,58.79,78700.0,42.7535,42.7753,42.6519,42.6664,78700.0
2013-04-16 15:00:00,58.78,58.89,58.76,58.82,78200.0,42.6592,42.739,42.6447,42.6882,78200.0
2013-04-16 15:10:00,58.82,58.98,58.79,58.85,64400.0,42.6882,42.8043,42.6664,42.71,64400.0
2013-04-16 15:20:00,58.86,58.94,58.85,58.94,69800.0,42.7172,42.7753,42.71,42.7753,69800.0
2013-04-16 15:30:00,58.94,58.99,58.91,58.97,99000.0,42.7753,42.8116,42.7535,42.7971,99000.0
2013-04-16 15:40:00,58.97,59.05,58.97,59.03,201500.0,42.7971,42.8551,42.7971,42.8406,201500.0
2013-04-16 15:50:00,59.03,59.05,58.91,59.05,310100.0,42.8406,42.8551,42.7535,42.8551,310100.0
2013-04-17 09:30:00,58.54,58.55,57.5,57.61,341900.0,42.485,42.4923,41.7302,41.8101,341900.0
2013-04-17 09:40:00,57.57,58.06,57.45,57.97,191500.0,41.781,42.1366,41.6939,42.0713,191500.0
2013-04-17 09:50:00,57.97,58.13,57.77,57.83,147700.0,42.0713,42.1874,41.9262,41.9697,147700.0
2013-04-17 10:00:00,57.78,57.83,57.48,57.54,137700.0,41.9334,41.9697,41.7157,41.7593,137700.0
2013-04-17 10:10:00,57.54,57.77,57.54,57.58,98200.0,41.7593,41.9262,41.7593,41.7883,98200.0
2013-04-17 10:20:00,57.58,57.87,57.55,57.84,98000.0,41.7883,41.9988,41.7665,41.977,98000.0
2013-04-17 10:30:00,57.85,57.87,57.57,57.57,87800.0,41.9842,41.9988,41.781,41.781,87800.0
2013-04-17 10:40:00,57.54,57.57,57.07,57.07,300200.0,41.7593,41.781,41.4182,41.4182,300200.0
2013-04-17 10:50:00,57.08,57.16,56.72,56.98,364300.0,41.4254,41.4835,41.1641,41.3528,364300.0
2013-04-17 11:00:00,57.0,57.2,56.9,57.0,137700.0,41.3674,41.5125,41.2948,41.3674,137700.0
2013-04-17 11:10:00,57.0,57.07,56.81,56.99,138500.0,41.3674,41.4182,41.2295,41.3601,138500.0
2013-04-17 11:20:00,57.0,57.41,56.98,57.18,104100.0,41.3674,41.6649,41.3528,41.498,104100.0
2013-04-17 11:30:00,57.17,57.34,56.88,57.32,103500.0,41.4907,41.6141,41.2803,41.5996,103500.0
2013-04-17 11:40:00,57.32,57.37,57.13,57.13,59900.0,41.5996,41.6359,41.4617,41.4617,59900.0
2013-04-17 11:50:00,57.12,57.25,57.1,57.22,39600.0,41.4544,41.5488,41.4399,41.527,39600.0
2013-04-17 12:00:00,57.2,57.33,57.09,57.09,61600.0,41.5125,41.6069,41.4327,41.4327,61600.0
2013-04-17 12:10:00,57.11,57.15,57.0,57.08,30900.0,41.4472,41.4762,41.3674,41.4254,30900.0
2013-04-17 12:20:00,57.07,57.07,56.93,57.0,63200.0,41.4182,41.4182,41.3166,41.3674,63200.0
2013-04-17 12:30:00,57.0,57.29,57.0,57.29,43400.0,41.3674,41.5778,41.3674,41.5778,43400.0
2013-04-17 12:40:00,57.28,57.29,56.98,57.07,75600.0,41.5706,41.5778,41.3528,41.4182,75600.0
2013-04-17 12:50:00,57.06,57.25,56.97,57.22,83200.0,41.4109,41.5488,41.3456,41.527,83200.0
2013-04-17 13:00:00,57.21,57.31,57.15,57.19,79000.0,41.5198,41.5923,41.4762,41.5052,79000.0
2013-04-17 13:10:00,57.19,57.27,57.11,57.15,29600.0,41.5052,41.5633,41.4472,41.4762,29600.0
2013-04-17 13:20:00,57.13,57.18,57.05,57.17,82800.0,41.4617,41.498,41.4036,41.4907,82800.0
2013-04-17 13:30:00,57.17,57.45,57.17,57.42,28700.0,41.4907,41.6939,41.4907,41.6722,28700.0
2013-04-17 13:40:00,57.42,57.5,57.39,57.45,74000.0,41.6722,41.7302,41.6504,41.6939,74000.0
2013-04-17 13:50:00,57.43,57.44,57.16,57.16,53300.0,41.6794,41.6867,41.4835,41.4835,53300.0
2013-04-17 14:00:00,57.18,57.38,57.13,57.37,79400.0,41.498,41.6431,41.4617,41.6359,79400.0
2013-04-17 14:10:00,57.37,57.4,57.12,57.12,80800.0,41.6359,41.6577,41.4544,41.4544,80800.0
2013-04-17 14:20:00,57.12,57.36,57.12,57.27,44000.0,41.4544,41.6286,41.4544,41.5633,44000.0
2013-04-17 14:30:00,57.27,57.43,57.24,57.39,134600.0,41.5633,41.6794,41.5415,41.6504,134600.0
2013-04-17 14:40:00,57.41,57.42,57.23,57.35,109900.0,41.6649,41.6722,41.5343,41.6214,109900.0
2013-04-17 14:50:00,57.34,57.46,57.25,57.45,76900.0,41.6141,41.7012,41.5488,41.6939,76900.0
2013-04-17 15:00:00,57.44,57.51,57.36,57.43,72200.0,41.6867,41.7375,41.6286,41.6794,72200.0
2013-04-17 15:10:00,57.44,57.53,57.36,57.44,112300.0,41.6867,41.752,41.6286,41.6867,112300.0
2013-04-17 15:20:00,57.45,57.46,57.36,57.4,75300.0,41.6939,41.7012,41.6286,41.6577,75300.0
2013-04-17 15:30:00,57.41,57.42,57.27,57.31,120900.0,41.6649,41.6722,41.5633,41.5923,120900.0
2013-04-17 15:40:00,57.31,57.43,57.27,57.41,144800.0,41.5923,41.6794,41.5633,41.6649,144800.0
2013-04-17 15:50:00,57.41,57.46,57.34,57.34,222800.0,41.6649,41.7012,41.6141,41.6141,222800.0
2013-04-18 09:30:00,57.52,57.58,56.17,56.21,245000.0,41.7447,41.7883,40.765,40.794,245000.0
2013-04-18 09:40:00,56.22,56.58,55.94,56.48,315100.0,40.8013,41.0625,40.5981,40.99,315100.0
2013-04-18 09:50:00,56.49,56.49,55.78,56.02,332100.0,40.9972,40.9972,40.482,40.6561,332100.0
2013-04-18 10:00:00,56.02,56.12,55.51,55.55,363000.0,40.6561,40.7287,40.286,40.315,363000.0
2013-04-18 10:10:00,55.56,56.15,55.53,56.1,348400.0,40.3223,40.7505,40.3005,40.7142,348400.0
2013-04-18 10:20:00,56.1,56.18,55.89,56.11,108300.0,40.7142,40.7722,40.5618,40.7214,108300.0
2013-04-18 10:30:00,56.12,56.36,56.12,56.25,202300.0,40.7287,40.9029,40.7287,40.8231,202300.0
2013-04-18 10:40:00,56.23,56.54,56.23,56.54,242300.0,40.8085,41.0335,40.8085,41.0335,242300.0
2013-04-18 10:50:00,56.54,56.71,56.52,56.62,155700.0,41.0335,41.1569,41.019,41.0916,155700.0
2013-04-18 11:00:00,56.64,56.68,56.48,56.5,133700.0,41.1061,41.1351,40.99,41.0045,133700.0
2013-04-18 11:10:00,56.5,56.71,56.46,56.58,57400.0,41.0045,41.1569,40.9755,41.0625,57400.0
2013-04-18 11:20:00,56.58,56.59,56.14,56.14,99200.0,41.0625,41.0698,40.7432,40.7432,99200.0
2013-04-18 11:30:00,56.16,56.2,56.02,56.04,125400.0,40.7577,40.7868,40.6561,40.6706,125400.0
2013-04-18 11:40:00,56.03,56.06,55.71,55.78,110500.0,40.6634,40.6852,40.4311,40.482,110500.0
2013-04-18 11:50:00,55.79,55.93,55.64,55.84,134000.0,40.4892,40.5908,40.3803,40.5255,134000.0
2013-04-18 12:00:00,55.84,55.93,55.84,55.92,86500.0,40.5255,40.5908,40.5255,40.5836,86500.0
2013-04-18 12:10:00,55.92,55.92,55.78,55.85,82200.0,40.5836,40.5836,40.482,40.5328,82200.0
2013-04-18 12:20:00,55.85,56.02,55.79,56.0,115700.0,40.5328,40.6561,40.4892,40.6416,115700.0
2013-04-18 12:30:00,56.0,56.14,56.0,56.07,86700.0,40.6416,40.7432,40.6416,40.6924,86700.0
2013-04-18 12:40:00,56.07,56.24,56.01,56.23,76700.0,40.6924,40.8158,40.6489,40.8085,76700.0
2013-04-18 12:50:00,56.24,56.32,56.21,56.23,49600.0,40.8158,40.8739,40.794,40.8085,49600.0
2013-04-18 13:00:00,56.23,56.36,56.19,56.3,48500.0,40.8085,40.9029,40.7795,40.8593,48500.0
2013-04-18 13:10:00,56.29,56.32,56.21,56.21,47100.0,40.8521,40.8739,40.794,40.794,47100.0
2013-04-18 13:20:00,56.21,56.32,56.16,56.3,38100.0,40.794,40.8739,40.7577,40.8593,38100.0
2013-04-18 13:30:00,56.29,56.31,56.14,56.18,37900.0,40.8521,40.8666,40.7432,40.7722,37900.0
2013-04-18 13:40:00,56.18,56.26,56.1,56.11,53400.0,40.7722,40.8303,40.7142,40.7214,53400.0
2013-04-18 13:50:00,56.12,56.19,56.09,56.17,48000.0,40.7287,40.7795,40.7069,40.765,48000.0
2013-04-18 14:00:00,56.17,56.18,56.03,56.04,74800.0,40.765,40.7722,40.6634,40.6706,74800.0
2013-04-18 14:10:00,56.04,56.15,55.97,55.98,73100.0,40.6706,40.7505,40.6198,40.6271,73100.0
2013-04-18 14:20:00,55.99,56.06,55.9,56.01,138200.0,40.6344,40.6852,40.569,40.6489,138200.0
2013-04-18 14:30:00,56.02,56.1,55.8,55.8,146400.0,40.6561,40.7142,40.4965,40.4965,146400.0
2013-04-18 14:40:00,55.8,55.85,55.72,55.83,152600.0,40.4965,40.5328,40.4384,40.5182,152600.0
2013-04-18 14:50:00,55.83,55.83,55.6,55.68,112400.0,40.5182,40.5182,40.3513,40.4094,112400.0
2013-04-18 15:00:00,55.68,55.69,55.53,55.55,198900.0,40.4094,40.4166,40.3005,40.315,198900.0
2013-04-18 15:10:00,55.55,55.56,55.45,55.53,259300.0,40.315,40.3223,40.2425,40.3005,259300.0
2013-04-18 15:20:00,55.53,55.55,55.41,55.55,195700.0,40.3005,40.315,40.2134,40.315,195700.0
2013-04-18 15:30:00,55.55,55.68,55.55,55.68,277800.0,40.315,40.4094,40.315,40.4094,277800.0
2013-04-18 15:40:00,55.68,55.89,55.65,55.86,338000.0,40.4094,40.5618,40.3876,40.54,338000.0
2013-04-18 15:50:00,55.85,55.87,55.78,55.81,407400.0,40.5328,40.5473,40.482,40.5037,407400.0
2013-04-19 09:30:00,55.78,56.19,55.69,56.08,426300.0,40.482,40.7795,40.4166,40.6997,426300.0
2013-04-19 09:40:00,56.08,56.14,55.78,55.9,106800.0,40.6997,40.7432,40.482,40.569,106800.0
2013-04-19 09:50:00,55.91,56.04,55.87,56.01,108800.0,40.5763,40.6706,40.5473,40.6489,108800.0
2013-04-19 10:00:00,56.04,56.34,55.98,56.34,129000.0,40.6706,40.8884,40.6271,40.8884,129000.0
2013-04-19 10:10:00,56.34,56.58,56.34,56.57,227400.0,40.8884,41.0625,40.8884,41.0553,227400.0
2013-04-19 10:20:00,56.55,56.57,56.25,56.29,100500.0,41.0408,41.0553,40.8231,40.8521,100500.0
2013-04-19 10:30:00,56.29,56.52,56.29,56.36,120300.0,40.8521,41.019,40.8521,40.9029,120300.0
2013-04-19 10:40:00,56.36,56.68,56.32,56.43,210800.0,40.9029,41.1351,40.8739,40.9537,210800.0
2013-04-19 10:50:00,56.43,56.59,56.2,56.57,182300.0,40.9537,41.0698,40.7868,41.0553,182300.0
2013-04-19 11:00:00,56.58,56.63,56.29,56.34,169000.0,41.0625,41.0988,40.8521,40.8884,169000.0
2013-04-19 11:10:00,56.35,56.38,56.27,56.32,148100.0,40.8956,40.9174,40.8376,40.8739,148100.0
2013-04-19 11:20:00,56.32,56.51,56.31,56.49,107100.0,40.8739,41.0117,40.8666,40.9972,107100.0
2013-04-19 11:30:00,56.49,56.64,56.48,56.57,113200.0,40.9972,41.1061,40.99,41.0553,113200.0
2013-04-19 11:40:00,56.56,56.59,56.45,56.5,224500.0,41.048,41.0698,40.9682,41.0045,224500.0
2013-04-19 11:50:00,56.5,56.62,56.46,56.6,136800.0,41.0045,41.0916,40.9755,41.0771,136800.0
2013-04-19 12:00:00,56.6,56.73,56.59,56.63,70600.0,41.0771,41.1714,41.0698,41.0988,70600.0
2013-04-19 12:10:00,56.64,56.74,56.61,56.67,34900.0,41.1061,41.1787,41.0843,41.1279,34900.0
2013-04-19 12:20:00,56.66,56.74,56.58,56.73,36500.0,41.1206,41.1787,41.0625,41.1714,36500.0
2013-04-19 12:30:00,56.72,56.81,56.7,56.8,46600.0,41.1641,41.2295,41.1496,41.2222,46600.0
2013-04-19 12:40:00,56.79,56.85,56.72,56.75,33300.0,41.215,41.2585,41.1641,41.1859,33300.0
2013-04-19 12:50:00,56.75,56.87,56.73,56.87,46500.0,41.1859,41.273,41.1714,41.273,46500.0
2013-04-19 13:00:00,56.86,57.02,56.74,56.8,114500.0,41.2658,41.3819,41.1787,41.2222,114500.0
2013-04-19 13:10:00,56.81,56.85,56.75,56.75,47500.0,41.2295,41.2585,41.1859,41.1859,47500.0
2013-04-19 13:20:00,56.76,57.03,56.73,57.01,73900.0,41.1932,41.3891,41.1714,41.3746,73900.0
2013-04-19 13:30:00,57.01,57.02,56.87,56.94,41600.0,41.3746,41.3819,41.273,41.3238,41600.0
2013-04-19 13:40:00,56.93,56.95,56.84,56.91,37600.0,41.3166,41.3311,41.2512,41.302,37600.0
2013-04-19 13:50:00,56.9,57.04,56.89,57.03,60300.0,41.2948,41.3964,41.2875,41.3891,60300.0
2013-04-19 14:00:00,57.04,57.08,57.0,57.07,103300.0,41.3964,41.4254,41.3674,41.4182,103300.0
2013-04-19 14:10:00,57.06,57.19,57.04,57.04,61900.0,41.4109,41.5052,41.3964,41.3964,61900.0
2013-04-19 14:20:00,57.03,57.05,56.95,56.98,49900.0,41.3891,41.4036,41.3311,41.3528,49900.0
2013-04-19 14:30:00,56.99,57.03,56.97,56.98,43000.0,41.3601,41.3891,41.3456,41.3528,43000.0
2013-04-19 14:40:00,56.97,57.0,56.89,56.97,43500.0,41.3456,41.3674,41.2875,41.3456,43500.0
2013-04-19 14:50:00,56.97,57.03,56.97,57.0,62900.0,41.3456,41.3891,41.3456,41.3674,62900.0
2013-04-19 15:00:00,56.98,57.03,56.94,56.99,64300.0,41.3528,41.3891,41.3238,41.3601,64300.0
2013-04-19 15:10:00,56.96,57.02,56.94,56.97,75000.0,41.3383,41.3819,41.3238,41.3456,75000.0
2013-04-19 15:20:00,56.98,57.04,56.97,57.02,92000.0,41.3528,41.3964,41.3456,41.3819,92000.0
2013-04-19 15:30:00,57.02,57.1,56.99,57.08,169100.0,41.3819,41.4399,41.3601,41.4254,169100.0
2013-04-19 15:40:00,57.08,57.1,57.02,57.05,186400.0,41.4254,41.4399,41.3819,41.4036,186400.0
2013-04-19 15:50:00,57.05,57.05,56.93,56.94,305900.0,41.4036,41.4036,41.3166,41.3238,305900.0
2013-04-22 09:30:00,57.0,57.14,56.89,57.12,160600.0,41.3674,41.469,41.2875,41.4544,160600.0
2013-04-22 09:40:00,57.08,57.1,56.72,56.75,71100.0,41.4254,41.4399,41.1641,41.1859,71100.0
2013-04-22 09:50:00,56.71,56.89,56.61,56.86,42900.0,41.1569,41.2875,41.0843,41.2658,42900.0
2013-04-22 10:00:00,56.85,56.86,56.5,56.51,117400.0,41.2585,41.2658,41.0045,41.0117,117400.0
2013-04-22 10:10:00,56.49,56.88,56.45,56.86,93400.0,40.9972,41.2803,40.9682,41.2658,93400.0
2013-04-22 10:20:00,56.86,56.86,56.68,56.81,64300.0,41.2658,41.2658,41.1351,41.2295,64300.0
2013-04-22 10:30:00,56.8,56.83,56.69,56.79,53100.0,41.2222,41.244,41.1424,41.215,53100.0
2013-04-22 10:40:00,56.79,56.97,56.78,56.97,48600.0,41.215,41.3456,41.2077,41.3456,48600.0
2013-04-22 10:50:00,56.97,56.99,56.84,56.92,45900.0,41.3456,41.3601,41.2512,41.3093,45900.0
2013-04-22 11:00:00,56.92,56.98,56.83,56.94,35500.0,41.3093,41.3528,41.244,41.3238,35500.0
2013-04-22 11:10:00,56.94,56.98,56.87,56.94,45400.0,41.3238,41.3528,41.273,41.3238,45400.0
2013-04-22 11:20:00,56.93,56.97,56.87,56.95,42900.0,41.3166,41.3456,41.273,41.3311,42900.0
2013-04-22 11:30:00,56.95,57.2,56.94,57.2,43800.0,41.3311,41.5125,41.3238,41.5125,43800.0
2013-04-22 11:40:00,57.19,57.31,57.13,57.26,215100.0,41.5052,41.5923,41.4617,41.5561,215100.0
2013-04-22 11:50:00,57.26,57.35,57.22,57.26,48400.0,41.5561,41.6214,41.527,41.5561,48400.0
2013-04-22 12:00:00,57.25,57.39,57.21,57.37,98500.0,41.5488,41.6504,41.5198,41.6359,98500.0
2013-04-22 12:10:00,57.36,57.42,57.17,57.22,65500.0,41.6286,41.6722,41.4907,41.527,65500.0
2013-04-22 12:20:00,57.21,57.36,57.21,57.26,209000.0,41.5198,41.6286,41.5198,41.5561,209000.0
2013-04-22 12:30:00,57.25,57.36,57.1,57.32,199800.0,41.5488,41.6286,41.4399,41.5996,199800.0
2013-04-22 12:40:00,57.32,57.35,57.22,57.24,73200.0,41.5996,41.6214,41.527,41.5415,73200.0
2013-04-22 12:50:00,57.22,57.24,57.17,57.21,91700.0,41.527,41.5415,41.4907,41.5198,91700.0
2013-04-22 13:00:00,57.21,57.21,57.1,57.16,47200.0,41.5198,41.5198,41.4399,41.4835,47200.0
2013-04-22 13:10:00,57.16,57.16,57.0,57.04,76300.0,41.4835,41.4835,41.3674,41.3964,76300.0
2013-04-22 13:20:00,57.04,57.15,57.03,57.15,31500.0,41.3964,41.4762,41.3891,41.4762,31500.0
2013-04-22 13:30:00,57.18,57.23,57.15,57.18,45400.0,41.498,41.5343,41.4762,41.498,45400.0
2013-04-22 13:40:00,57.17,57.21,57.12,57.14,47900.0,41.4907,41.5198,41.4544,41.469,47900.0
2013-04-22 13:50:00,57.13,57.15,57.09,57.11,53100.0,41.4617,41.4762,41.4327,41.4472,53100.0
2013-04-22 14:00:00,57.09,57.19,57.09,57.18,50900.0,41.4327,41.5052,41.4327,41.498,50900.0
2013-04-22 14:10:00,57.15,57.25,57.11,57.22,205200.0,41.4762,41.5488,41.4472,41.527,205200.0
2013-04-22 14:20:00,57.22,57.32,57.17,57.29,131300.0,41.527,41.5996,41.4907,41.5778,131300.0
2013-04-22 14:30:00,57.3,57.31,57.24,57.28,90800.0,41.5851,41.5923,41.5415,41.5706,90800.0
2013-04-22 14:40:00,57.28,57.31,57.15,57.16,71600.0,41.5706,41.5923,41.4762,41.4835,71600.0
2013-04-22 14:50:00,57.15,57.17,57.12,57.16,37800.0,41.4762,41.4907,41.4544,41.4835,37800.0
2013-04-22 15:00:00,57.15,57.15,56.99,57.01,124800.0,41.4762,41.4762,41.3601,41.3746,124800.0
2013-04-22 15:10:00,57.01,57.08,57.01,57.04,65400.0,41.3746,41.4254,41.3746,41.3964,65400.0
2013-04-22 15:20:00,57.04,57.12,56.99,56.99,103200.0,41.3964,41.4544,41.3601,41.3601,103200.0
2013-04-22 15:30:00,57.0,57.09,56.99,57.07,80100.0,41.3674,41.4327,41.3601,41.4182,80100.0
2013-04-22 15:40:00,57.08,57.09,56.97,57.0,115700.0,41.4254,41.4327,41.3456,41.3674,115700.0
2013-04-22 15:50:00,57.0,57.01,56.87,56.88,313300.0,41.3674,41.3746,41.273,41.2803,313300.0
2013-04-23 09:30:00,57.11,57.64,56.98,57.59,171000.0,41.4472,41.8318,41.3528,41.7955,171000.0
2013-04-23 09:40:00,57.62,57.74,57.33,57.7,141300.0,41.8173,41.9044,41.6069,41.8754,141300.0
2013-04-23 09:50:00,57.67,57.71,57.39,57.4,43200.0,41.8536,41.8826,41.6504,41.6577,43200.0
2013-04-23 10:00:00,57.41,57.53,57.29,57.29,157400.0,41.6649,41.752,41.5778,41.5778,157400.0
2013-04-23 10:10:00,57.28,57.65,57.27,57.65,165000.0,41.5706,41.8391,41.5633,41.8391,165000.0
2013-04-23 10:20:00,57.64,57.79,57.63,57.67,144400.0,41.8318,41.9407,41.8246,41.8536,144400.0
2013-04-23 10:30:00,57.66,57.7,57.55,57.67,99400.0,41.8463,41.8754,41.7665,41.8536,99400.0
2013-04-23 10:40:00,57.67,57.83,57.63,57.79,67500.0,41.8536,41.9697,41.8246,41.9407,67500.0
2013-04-23 10:50:00,57.77,57.94,57.74,57.93,169000.0,41.9262,42.0496,41.9044,42.0423,169000.0
2013-04-23 11:00:00,57.92,58.02,57.92,57.94,92000.0,42.035,42.1076,42.035,42.0496,92000.0
2013-04-23 11:10:00,57.94,57.97,57.83,57.95,43300.0,42.0496,42.0713,41.9697,42.0568,43300.0
2013-04-23 11:20:00,57.96,58.1,57.95,58.04,48500.0,42.0641,42.1657,42.0568,42.1221,48500.0
2013-04-23 11:30:00,58.01,58.05,57.88,57.9,53600.0,42.1004,42.1294,42.006,42.0205,53600.0
2013-04-23 11:40:00,57.9,58.09,57.86,58.03,47500.0,42.0205,42.1584,41.9915,42.1149,47500.0
2013-04-23 11:50:00,58.02,58.21,57.97,58.18,85200.0,42.1076,42.2455,42.0713,42.2237,85200.0
2013-04-23 12:00:00,58.16,58.3,58.15,58.21,121000.0,42.2092,42.3108,42.202,42.2455,121000.0
2013-04-23 12:10:00,58.2,58.22,58.15,58.2,83900.0,42.2382,42.2528,42.202,42.2382,83900.0
2013-04-23 12:20:00,58.19,58.35,58.19,58.34,52900.0,42.231,42.3471,42.231,42.3399,52900.0
2013-04-23 12:30:00,58.34,58.39,58.32,58.37,92900.0,42.3399,42.3761,42.3253,42.3616,92900.0
2013-04-23 12:40:00,58.37,58.44,58.36,58.41,53700.0,42.3616,42.4124,42.3544,42.3907,53700.0
2013-04-23 12:50:00,58.41,58.45,58.36,58.43,60900.0,42.3907,42.4197,42.3544,42.4052,60900.0
2013-04-23 13:00:00,58.43,58.54,57.82,57.86,243800.0,42.4052,42.485,41.9625,41.9915,243800.0
2013-04-23 13:10:00,57.83,58.6,57.75,58.6,195500.0,41.9697,42.5285,41.9117,42.5285,195500.0
2013-04-23 13:20:00,58.58,58.59,58.35,58.37,51300.0,42.514,42.5213,42.3471,42.3616,51300.0
2013-04-23 13:30:00,58.37,58.37,58.13,58.19,62000.0,42.3616,42.3616,42.1874,42.231,62000.0
2013-04-23 13:40:00,58.19,58.21,58.09,58.16,42600.0,42.231,42.2455,42.1584,42.2092,42600.0
2013-04-23 13:50:00,58.16,58.22,58.07,58.19,53800.0,42.2092,42.2528,42.1439,42.231,53800.0
2013-04-23 14:00:00,58.19,58.19,58.1,58.16,37800.0,42.231,42.231,42.1657,42.2092,37800.0
2013-04-23 14:10:00,58.15,58.18,58.03,58.03,45200.0,42.202,42.2237,42.1149,42.1149,45200.0
2013-04-23 14:20:00,58.02,58.07,57.93,57.94,71000.0,42.1076,42.1439,42.0423,42.0496,71000.0
2013-04-23 14:30:00,57.91,58.06,57.87,58.06,58500.0,42.0278,42.1366,41.9988,42.1366,58500.0
2013-04-23 14:40:00,58.07,58.13,57.99,58.12,61200.0,42.1439,42.1874,42.0858,42.1802,61200.0
2013-04-23 14:50:00,58.12,58.17,58.01,58.15,36800.0,42.1802,42.2165,42.1004,42.202,36800.0
2013-04-23 15:00:00,58.14,58.14,58.05,58.13,50000.0,42.1947,42.1947,42.1294,42.1874,50000.0
2013-04-23 15:10:00,58.12,58.17,58.05,58.13,51400.0,42.1802,42.2165,42.1294,42.1874,51400.0
2013-04-23 15:20:00,58.13,58.26,58.13,58.22,57900.0,42.1874,42.2818,42.1874,42.2528,57900.0
2013-04-23 15:30:00,58.21,58.22,58.08,58.15,71500.0,42.2455,42.2528,42.1512,42.202,71500.0
2013-04-23 15:40:00,58.15,58.21,58.02,58.15,73600.0,42.202,42.2455,42.1076,42.202,73600.0
2013-04-23 15:50:00,58.16,58.19,58.1,58.14,152800.0,42.2092,42.231,42.1657,42.1947,152800.0
2013-04-24 09:30:00,58.02,58.57,58.02,58.54,142800.0,42.1076,42.5068,42.1076,42.485,142800.0
2013-04-24 09:40:00,58.55,58.66,58.31,58.61,62000.0,42.4923,42.5721,42.3181,42.5358,62000.0
2013-04-24 09:50:00,58.61,58.63,58.45,58.55,97900.0,42.5358,42.5503,42.4197,42.4923,97900.0
2013-04-24 10:00:00,58.55,58.72,58.45,58.47,96700.0,42.4923,42.6156,42.4197,42.4342,96700.0
2013-04-24 10:10:00,58.48,58.51,58.18,58.21,96100.0,42.4415,42.4632,42.2237,42.2455,96100.0
2013-04-24 10:20:00,58.21,58.35,58.12,58.21,77500.0,42.2455,42.3471,42.1802,42.2455,77500.0
2013-04-24 10:30:00,58.2,58.47,58.2,58.45,82600.0,42.2382,42.4342,42.2382,42.4197,82600.0
2013-04-24 10:40:00,58.45,58.61,58.43,58.59,70600.0,42.4197,42.5358,42.4052,42.5213,70600.0
2013-04-24 10:50:00,58.6,58.66,58.51,58.53,28900.0,42.5285,42.5721,42.4632,42.4777,28900.0
2013-04-24 11:00:00,58.53,58.55,58.27,58.3,208600.0,42.4777,42.4923,42.2891,42.3108,208600.0
2013-04-24 11:10:00,58.29,58.54,58.27,58.52,53400.0,42.3036,42.485,42.2891,42.4705,53400.0
2013-04-24 11:20:00,58.53,58.58,58.42,58.58,48600.0,42.4777,42.514,42.3979,42.514,48600.0
2013-04-24 11:30:00,58.58,58.62,58.39,58.45,70200.0,42.514,42.5431,42.3761,42.4197,70200.0
2013-04-24 11:40:00,58.45,58.5,58.42,58.5,28400.0,42.4197,42.456,42.3979,42.456,28400.0
2013-04-24 11:50:00,58.5,58.5,58.42,58.5,34900.0,42.456,42.456,42.3979,42.456,34900.0
2013-04-24 12:00:00,58.5,58.5,58.28,58.32,48200.0,42.456,42.456,42.2963,42.3253,48200.0
2013-04-24 12:10:00,58.32,58.34,58.27,58.3,33400.0,42.3253,42.3399,42.2891,42.3108,33400.0
2013-04-24 12:20:00,58.31,58.42,58.3,58.33,40800.0,42.3181,42.3979,42.3108,42.3326,40800.0
2013-04-24 12:30:00,58.32,58.35,58.24,58.33,55500.0,42.3253,42.3471,42.2673,42.3326,55500.0
2013-04-24 12:40:00,58.33,58.45,58.28,58.43,43200.0,42.3326,42.4197,42.2963,42.4052,43200.0
2013-04-24 12:50:00,58.43,58.61,58.41,58.6,34800.0,42.4052,42.5358,42.3907,42.5285,34800.0
2013-04-24 13:00:00,58.59,58.59,58.49,58.49,34700.0,42.5213,42.5213,42.4487,42.4487,34700.0
2013-04-24 13:10:00,58.5,58.5,58.46,58.5,38400.0,42.456,42.456,42.4269,42.456,38400.0
2013-04-24 13:20:00,58.49,58.51,58.38,58.45,69000.0,42.4487,42.4632,42.3689,42.4197,69000.0
2013-04-24 13:30:00,58.44,58.45,58.37,58.42,101600.0,42.4124,42.4197,42.3616,42.3979,101600.0
2013-04-24 13:40:00,58.43,58.45,58.39,58.44,25600.0,42.4052,42.4197,42.3761,42.4124,25600.0
2013-04-24 13:50:00,58.44,58.49,58.41,58.46,25200.0,42.4124,42.4487,42.3907,42.4269,25200.0
2013-04-24 14:00:00,58.45,58.51,58.42,58.43,66800.0,42.4197,42.4632,42.3979,42.4052,66800.0
2013-04-24 14:10:00,58.42,58.59,58.42,58.59,72700.0,42.3979,42.5213,42.3979,42.5213,72700.0
2013-04-24 14:20:00,58.58,58.61,58.54,58.59,203100.0,42.514,42.5358,42.485,42.5213,203100.0
2013-04-24 14:30:00,58.6,58.6,58.56,58.58,35700.0,42.5285,42.5285,42.4995,42.514,35700.0
2013-04-24 14:40:00,58.59,58.61,58.53,58.61,51100.0,42.5213,42.5358,42.4777,42.5358,51100.0
2013-04-24 14:50:00,58.62,58.8,58.62,58.77,70400.0,42.5431,42.6737,42.5431,42.6519,70400.0
2013-04-24 15:00:00,58.78,58.78,58.7,58.71,43400.0,42.6592,42.6592,42.6011,42.6084,43400.0
2013-04-24 15:10:00,58.71,58.77,58.64,58.77,49500.0,42.6084,42.6519,42.5576,42.6519,49500.0
2013-04-24 15:20:00,58.76,58.81,58.75,58.75,64900.0,42.6447,42.681,42.6374,42.6374,64900.0
2013-04-24 15:30:00,58.75,58.8,58.68,58.79,59400.0,42.6374,42.6737,42.5866,42.6664,59400.0
2013-04-24 15:40:00,58.78,58.83,58.64,58.68,113400.0,42.6592,42.6955,42.5576,42.5866,113400.0
2013-04-24 15:50:00,58.67,58.72,58.58,58.63,161000.0,42.5793,42.6156,42.514,42.5503,161000.0
2013-04-25 09:30:00,58.91,59.23,58.73,58.86,103500.0,42.7535,42.9858,42.6229,42.7172,103500.0
2013-04-25 09:40:00,58.87,59.01,58.65,58.73,92700.0,42.7245,42.8261,42.5648,42.6229,92700.0
2013-04-25 09:50:00,58.72,59.1,58.7,59.1,59000.0,42.6156,42.8914,42.6011,42.8914,59000.0
2013-04-25 10:00:00,59.1,59.17,59.03,59.05,49300.0,42.8914,42.9422,42.8406,42.8551,49300.0
2013-04-25 10:10:00,59.07,59.14,59.01,59.11,41200.0,42.8696,42.9204,42.8261,42.8987,41200.0
2013-04-25 10:20:00,59.1,59.1,58.93,58.96,168300.0,42.8914,42.8914,42.768,42.7898,168300.0
2013-04-25 10:30:00,58.96,59.03,58.96,58.99,61400.0,42.7898,42.8406,42.7898,42.8116,61400.0
2013-04-25 10:40:00,58.98,59.01,58.92,58.98,44900.0,42.8043,42.8261,42.7608,42.8043,44900.0
2013-04-25 10:50:00,59.0,59.06,58.99,59.03,46000.0,42.8188,42.8624,42.8116,42.8406,46000.0
2013-04-25 11:00:00,59.03,59.12,58.98,58.99,48700.0,42.8406,42.9059,42.8043,42.8116,48700.0
2013-04-25 11:10:00,58.99,59.1,58.95,59.05,41600.0,42.8116,42.8914,42.7826,42.8551,41600.0
2013-04-25 11:20:00,59.05,59.17,59.0,59.02,43100.0,42.8551,42.9422,42.8188,42.8334,43100.0
2013-04-25 11:30:00,59.02,59.16,59.01,59.14,49000.0,42.8334,42.935,42.8261,42.9204,49000.0
2013-04-25 11:40:00,59.14,59.19,59.11,59.12,34000.0,42.9204,42.9567,42.8987,42.9059,34000.0
2013-04-25 11:50:00,59.1,59.1,58.96,59.06,33700.0,42.8914,42.8914,42.7898,42.8624,33700.0
2013-04-25 12:00:00,59.06,59.06,58.96,58.96,26300.0,42.8624,42.8624,42.7898,42.7898,26300.0
2013-04-25 12:10:00,58.95,59.08,58.94,58.95,76500.0,42.7826,42.8769,42.7753,42.7826,76500.0
2013-04-25 12:20:00,58.94,59.02,58.94,58.96,61800.0,42.7753,42.8334,42.7753,42.7898,61800.0
2013-04-25 12:30:00,58.96,59.06,58.94,58.94,30900.0,42.7898,42.8624,42.7753,42.7753,30900.0
2013-04-25 12:40:00,58.95,59.12,58.95,59.1,35500.0,42.7826,42.9059,42.7826,42.8914,35500.0
2013-04-25 12:50:00,59.1,59.11,59.01,59.03,40400.0,42.8914,42.8987,42.8261,42.8406,40400.0
2013-04-25 13:00:00,59.04,59.05,59.0,59.01,35300.0,42.8479,42.8551,42.8188,42.8261,35300.0
2013-04-25 13:10:00,59.02,59.12,59.01,59.1,45300.0,42.8334,42.9059,42.8261,42.8914,45300.0
2013-04-25 13:20:00,59.1,59.23,59.06,59.23,29300.0,42.8914,42.9858,42.8624,42.9858,29300.0
2013-04-25 13:30:00,59.23,59.24,59.18,59.19,18700.0,42.9858,42.993,42.9495,42.9567,18700.0
2013-04-25 13:40:00,59.19,59.19,59.08,59.13,32700.0,42.9567,42.9567,42.8769,42.9132,32700.0
2013-04-25 13:50:00,59.13,59.16,59.1,59.15,33600.0,42.9132,42.935,42.8914,42.9277,33600.0
2013-04-25 14:00:00,59.15,59.18,59.13,59.18,28300.0,42.9277,42.9495,42.9132,42.9495,28300.0
2013-04-25 14:10:00,59.17,59.17,59.08,59.09,57700.0,42.9422,42.9422,42.8769,42.8842,57700.0
2013-04-25 14:20:00,59.09,59.16,59.08,59.13,31700.0,42.8842,42.935,42.8769,42.9132,31700.0
2013-04-25 14:30:00,59.13,59.16,59.08,59.1,52300.0,42.9132,42.935,42.8769,42.8914,52300.0
2013-04-25 14:40:00,59.1,59.17,59.04,59.05,45900.0,42.8914,42.9422,42.8479,42.8551,45900.0
2013-04-25 14:50:00,59.06,59.08,58.95,58.98,46000.0,42.8624,42.8769,42.7826,42.8043,46000.0
2013-04-25 15:00:00,58.98,58.98,58.74,58.78,83700.0,42.8043,42.8043,42.6302,42.6592,83700.0
2013-04-25 15:10:00,58.77,58.91,58.71,58.78,80600.0,42.6519,42.7535,42.6084,42.6592,80600.0
2013-04-25 15:20:00,58.78,58.82,58.66,58.78,71600.0,42.6592,42.6882,42.5721,42.6592,71600.0
2013-04-25 15:30:00,58.77,58.82,58.71,58.8,55400.0,42.6519,42.6882,42.6084,42.6737,55400.0
2013-04-25 15:40:00,58.79,58.88,58.77,58.86,108700.0,42.6664,42.7318,42.6519,42.7172,108700.0
2013-04-25 15:50:00,58.86,58.86,58.64,58.7,238300.0,42.7172,42.7172,42.5576,42.6011,238300.0
2013-04-26 09:30:00,59.15,59.37,58.39,58.46,111800.0,42.9277,43.0874,42.3761,42.4269,111800.0
2013-04-26 09:40:00,58.46,58.7,58.42,58.58,61400.0,42.4269,42.6011,42.3979,42.514,61400.0
2013-04-26 09:50:00,58.57,58.81,58.53,58.67,61400.0,42.5068,42.681,42.4777,42.5793,61400.0
2013-04-26 10:00:00,58.67,58.92,58.51,58.52,86900.0,42.5793,42.7608,42.4632,42.4705,86900.0
2013-04-26 10:10:00,58.51,58.57,58.36,58.47,39800.0,42.4632,42.5068,42.3544,42.4342,39800.0
2013-04-26 10:20:00,58.47,58.64,58.43,58.62,39700.0,42.4342,42.5576,42.4052,42.5431,39700.0
2013-04-26 10:30:00,58.63,58.63,58.42,58.47,44800.0,42.5503,42.5503,42.3979,42.4342,44800.0
2013-04-26 10:40:00,58.48,58.53,58.4,58.46,39800.0,42.4415,42.4777,42.3834,42.4269,39800.0
2013-04-26 10:50:00,58.47,58.47,58.21,58.28,106300.0,42.4342,42.4342,42.2455,42.2963,106300.0
2013-04-26 11:00:00,58.26,58.35,58.11,58.11,81900.0,42.2818,42.3471,42.1729,42.1729,81900.0
2013-04-26 11:10:00,58.11,58.25,58.05,58.17,65600.0,42.1729,42.2745,42.1294,42.2165,65600.0
2013-04-26 11:20:00,58.16,58.2,58.01,58.15,79900.0,42.2092,42.2382,42.1004,42.202,79900.0
2013-04-26 11:30:00,58.15,58.25,58.14,58.23,56300.0,42.202,42.2745,42.1947,42.26,56300.0
2013-04-26 11:40:00,58.22,58.25,58.17,58.18,49100.0,42.2528,42.2745,42.2165,42.2237,49100.0
2013-04-26 11:50:00,58.19,58.23,58.11,58.16,40800.0,42.231,42.26,42.1729,42.2092,40800.0
2013-04-26 12:00:00,58.15,58.23,58.01,58.17,82200.0,42.202,42.26,42.1004,42.2165,82200.0
2013-04-26 12:10:00,58.16,58.21,58.06,58.09,38500.0,42.2092,42.2455,42.1366,42.1584,38500.0
2013-04-26 12:20:00,58.08,58.08,57.96,58.01,38000.0,42.1512,42.1512,42.0641,42.1004,38000.0
2013-04-26 12:30:00,58.0,58.02,57.97,58.0,30100.0,42.0931,42.1076,42.0713,42.0931,30100.0
2013-04-26 12:40:00,57.99,58.04,57.97,57.99,30400.0,42.0858,42.1221,42.0713,42.0858,30400.0
2013-04-26 12:50:00,58.0,58.08,57.96,58.08,52200.0,42.0931,42.1512,42.0641,42.1512,52200.0
2013-04-26 13:00:00,58.07,58.24,58.07,58.23,98100.0,42.1439,42.2673,42.1439,42.26,98100.0
2013-04-26 13:10:00,58.24,58.3,58.1,58.3,115500.0,42.2673,42.3108,42.1657,42.3108,115500.0
2013-04-26 13:20:00,58.31,58.41,58.3,58.39,102800.0,42.3181,42.3907,42.3108,42.3761,102800.0
2013-04-26 13:30:00,58.39,58.49,58.37,58.48,91200.0,42.3761,42.4487,42.3616,42.4415,91200.0
2013-04-26 13:40:00,58.48,58.66,58.48,58.61,66500.0,42.4415,42.5721,42.4415,42.5358,66500.0
2013-04-26 13:50:00,58.61,58.7,58.55,58.63,89800.0,42.5358,42.6011,42.4923,42.5503,89800.0
2013-04-26 14:00:00,58.63,58.65,58.53,58.56,142100.0,42.5503,42.5648,42.4777,42.4995,142100.0
2013-04-26 14:10:00,58.56,58.57,58.54,58.54,67400.0,42.4995,42.5068,42.485,42.485,67400.0
2013-04-26 14:20:00,58.54,58.57,58.53,58.57,66800.0,42.485,42.5068,42.4777,42.5068,66800.0
2013-04-26 14:30:00,58.57,58.74,58.56,58.73,69600.0,42.5068,42.6302,42.4995,42.6229,69600.0
2013-04-26 14:40:00,58.74,58.75,58.64,58.73,70500.0,42.6302,42.6374,42.5576,42.6229,70500.0
2013-04-26 14:50:00,58.73,58.84,58.7,58.72,97700.0,42.6229,42.7027,42.6011,42.6156,97700.0
2013-04-26 15:00:00,58.72,58.86,58.72,58.85,152200.0,42.6156,42.7172,42.6156,42.71,152200.0
2013-04-26 15:10:00,58.86,58.89,58.84,58.84,45800.0,42.7172,42.739,42.7027,42.7027,45800.0
2013-04-26 15:20:00,58.84,58.92,58.74,58.74,163900.0,42.7027,42.7608,42.6302,42.6302,163900.0
2013-04-26 15:30:00,58.75,58.79,58.75,58.79,93700.0,42.6374,42.6664,42.6374,42.6664,93700.0
2013-04-26 15:40:00,58.79,58.82,58.59,58.67,210000.0,42.6664,42.6882,42.5213,42.5793,210000.0
2013-04-26 15:50:00,58.66,58.75,58.62,58.68,335700.0,42.5721,42.6374,42.5431,42.5866,335700.0
2013-04-29 09:30:00,60.41,62.03,60.36,61.19,633600.0,43.8421,45.0178,43.8059,44.4082,633600.0
2013-04-29 09:40:00,61.19,61.35,60.24,60.35,435300.0,44.4082,44.5243,43.7188,43.7986,435300.0
2013-04-29 09:50:00,60.36,60.51,60.04,60.25,294300.0,43.8059,43.9147,43.5736,43.726,294300.0
2013-04-29 10:00:00,60.28,61.22,60.25,61.16,400100.0,43.7478,44.43,43.726,44.3864,400100.0
2013-04-29 10:10:00,61.15,61.22,60.9,61.05,207700.0,44.3792,44.43,44.1978,44.3066,207700.0
2013-04-29 10:20:00,61.05,61.43,60.98,61.31,233600.0,44.3066,44.5824,44.2558,44.4953,233600.0
2013-04-29 10:30:00,61.32,61.32,60.93,60.96,278700.0,44.5026,44.5026,44.2195,44.2413,278700.0
2013-04-29 10:40:00,60.96,61.01,60.65,60.94,174200.0,44.2413,44.2776,44.0163,44.2268,174200.0
2013-04-29 10:50:00,60.94,60.94,60.72,60.74,65500.0,44.2268,44.2268,44.0671,44.0816,65500.0
2013-04-29 11:00:00,60.73,60.75,60.51,60.52,94600.0,44.0744,44.0889,43.9147,43.922,94600.0
2013-04-29 11:10:00,60.52,60.53,60.33,60.4,101300.0,43.922,43.9292,43.7841,43.8349,101300.0
2013-04-29 11:20:00,60.41,60.6,60.34,60.56,95200.0,43.8421,43.98,43.7913,43.951,95200.0
2013-04-29 11:30:00,60.57,60.65,60.4,60.65,116500.0,43.9583,44.0163,43.8349,44.0163,116500.0
2013-04-29 11:40:00,60.66,60.76,60.55,60.55,98800.0,44.0236,44.0962,43.9437,43.9437,98800.0
2013-04-29 11:50:00,60.56,60.9,60.48,60.85,81600.0,43.951,44.1978,43.8929,44.1615,81600.0
2013-04-29 12:00:00,60.85,60.94,60.69,60.85,97800.0,44.1615,44.2268,44.0453,44.1615,97800.0
2013-04-29 12:10:00,60.83,61.03,60.81,60.99,157300.0,44.147,44.2921,44.1324,44.2631,157300.0
2013-04-29 12:20:00,60.99,61.2,60.96,61.11,91000.0,44.2631,44.4155,44.2413,44.3502,91000.0
2013-04-29 12:30:00,61.11,61.21,60.96,61.1,104600.0,44.3502,44.4227,44.2413,44.3429,104600.0
2013-04-29 12:40:00,61.1,61.11,61.0,61.02,48900.0,44.3429,44.3502,44.2703,44.2848,48900.0
2013-04-29 12:50:00,61.04,61.07,60.84,61.03,76500.0,44.2994,44.3211,44.1542,44.2921,76500.0
2013-04-29 13:00:00,61.04,61.1,61.0,61.0,51600.0,44.2994,44.3429,44.2703,44.2703,51600.0
2013-04-29 13:10:00,61.01,61.08,61.0,61.05,38500.0,44.2776,44.3284,44.2703,44.3066,38500.0
2013-04-29 13:20:00,61.05,61.07,60.95,61.0,61300.0,44.3066,44.3211,44.234,44.2703,61300.0
2013-04-29 13:30:00,61.0,61.01,60.83,60.84,63700.0,44.2703,44.2776,44.147,44.1542,63700.0
2013-04-29 13:40:00,60.83,61.04,60.78,61.0,72100.0,44.147,44.2994,44.1107,44.2703,72100.0
2013-04-29 13:50:00,61.0,61.01,60.93,60.95,48300.0,44.2703,44.2776,44.2195,44.234,48300.0
2013-04-29 14:00:00,60.95,61.05,60.93,61.02,60400.0,44.234,44.3066,44.2195,44.2848,60400.0
2013-04-29 14:10:00,61.01,61.04,60.88,60.88,53500.0,44.2776,44.2994,44.1832,44.1832,53500.0
2013-04-29 14:20:00,60.89,61.0,60.84,61.0,87100.0,44.1905,44.2703,44.1542,44.2703,87100.0
2013-04-29 14:30:00,60.99,61.01,60.9,60.94,48300.0,44.2631,44.2776,44.1978,44.2268,48300.0
2013-04-29 14:40:00,60.94,61.04,60.92,60.99,68300.0,44.2268,44.2994,44.2123,44.2631,68300.0
2013-04-29 14:50:00,60.99,61.1,60.99,61.07,85400.0,44.2631,44.3429,44.2631,44.3211,85400.0
2013-04-29 15:00:00,61.08,61.09,60.81,60.86,122800.0,44.3284,44.3356,44.1324,44.1687,122800.0
2013-04-29 15:10:00,60.86,61.0,60.86,60.96,57100.0,44.1687,44.2703,44.1687,44.2413,57100.0
2013-04-29 15:20:00,60.96,60.96,60.72,60.78,130900.0,44.2413,44.2413,44.0671,44.1107,130900.0
2013-04-29 15:30:00,60.78,60.79,60.48,60.48,161500.0,44.1107,44.1179,43.8929,43.8929,161500.0
2013-04-29 15:40:00,60.48,60.62,60.32,60.37,298900.0,43.8929,43.9945,43.7768,43.8131,298900.0
2013-04-29 15:50:00,60.38,60.44,60.16,60.27,477600.0,43.8204,43.8639,43.6607,43.7405,477600.0
2013-04-30 09:30:00,60.41,60.67,60.34,60.6,175100.0,43.8421,44.0308,43.7913,43.98,175100.0
2013-04-30 09:40:00,60.57,60.6,60.19,60.32,116900.0,43.9583,43.98,43.6825,43.7768,116900.0
2013-04-30 09:50:00,60.31,60.32,60.02,60.11,67000.0,43.7696,43.7768,43.5591,43.6244,67000.0
2013-04-30 10:00:00,60.12,60.2,59.89,60.15,133800.0,43.6317,43.6897,43.4648,43.6534,133800.0
2013-04-30 10:10:00,60.15,60.46,60.13,60.43,90200.0,43.6534,43.8784,43.6389,43.8567,90200.0
2013-04-30 10:20:00,60.44,60.44,60.26,60.43,81100.0,43.8639,43.8639,43.7333,43.8567,81100.0
2013-04-30 10:30:00,60.41,60.6,60.37,60.6,95800.0,43.8421,43.98,43.8131,43.98,95800.0
2013-04-30 10:40:00,60.61,61.15,60.59,61.14,223400.0,43.9873,44.3792,43.9728,44.3719,223400.0
2013-04-30 10:50:00,61.13,61.48,61.07,61.47,336700.0,44.3647,44.6187,44.3211,44.6114,336700.0
2013-04-30 11:00:00,61.47,61.66,61.31,61.35,153500.0,44.6114,44.7493,44.4953,44.5243,153500.0
2013-04-30 11:10:00,61.37,61.37,61.13,61.32,155400.0,44.5389,44.5389,44.3647,44.5026,155400.0
2013-04-30 11:20:00,61.32,61.39,61.24,61.3,63700.0,44.5026,44.5534,44.4445,44.4881,63700.0
2013-04-30 11:30:00,61.3,61.46,61.24,61.45,103200.0,44.4881,44.6042,44.4445,44.5969,103200.0
2013-04-30 11:40:00,61.44,61.7,61.42,61.69,191200.0,44.5897,44.7784,44.5751,44.7711,191200.0
2013-04-30 11:50:00,61.68,61.72,61.42,61.42,49400.0,44.7638,44.7929,44.5751,44.5751,49400.0
2013-04-30 12:00:00,61.42,61.57,61.36,61.43,70400.0,44.5751,44.684,44.5316,44.5824,70400.0
2013-04-30 12:10:00,61.41,61.42,61.23,61.3,63900.0,44.5679,44.5751,44.4373,44.4881,63900.0
2013-04-30 12:20:00,61.28,61.33,61.24,61.25,47800.0,44.4735,44.5098,44.4445,44.4518,47800.0
2013-04-30 12:30:00,61.21,61.21,61.09,61.09,51700.0,44.4227,44.4227,44.3356,44.3356,51700.0
2013-04-30 12:40:00,61.08,61.31,61.06,61.27,61200.0,44.3284,44.4953,44.3139,44.4663,61200.0
2013-04-30 12:50:00,61.27,61.27,61.14,61.19,46000.0,44.4663,44.4663,44.3719,44.4082,46000.0
2013-04-30 13:00:00,61.2,61.27,61.14,61.2,55500.0,44.4155,44.4663,44.3719,44.4155,55500.0
2013-04-30 13:10:00,61.2,61.26,61.15,61.25,55100.0,44.4155,44.459,44.3792,44.4518,55100.0
2013-04-30 13:20:00,61.25,61.26,61.21,61.25,51200.0,44.4518,44.459,44.4227,44.4518,51200.0
2013-04-30 13:30:00,61.25,61.49,61.24,61.48,70900.0,44.4518,44.6259,44.4445,44.6187,70900.0
2013-04-30 13:40:00,61.49,61.5,61.33,61.38,66700.0,44.6259,44.6332,44.5098,44.5461,66700.0
2013-04-30 13:50:00,61.38,61.43,61.35,61.41,48900.0,44.5461,44.5824,44.5243,44.5679,48900.0
2013-04-30 14:00:00,61.41,61.42,61.2,61.25,58000.0,44.5679,44.5751,44.4155,44.4518,58000.0
2013-04-30 14:10:00,61.25,61.43,61.25,61.39,43600.0,44.4518,44.5824,44.4518,44.5534,43600.0
2013-04-30 14:20:00,61.39,61.43,61.34,61.38,66100.0,44.5534,44.5824,44.5171,44.5461,66100.0
2013-04-30 14:30:00,61.39,61.45,61.26,61.39,39500.0,44.5534,44.5969,44.459,44.5534,39500.0
2013-04-30 14:40:00,61.39,61.47,61.33,61.41,47200.0,44.5534,44.6114,44.5098,44.5679,47200.0
2013-04-30 14:50:00,61.42,61.42,61.32,61.34,38000.0,44.5751,44.5751,44.5026,44.5171,38000.0
2013-04-30 15:00:00,61.35,61.35,61.19,61.32,60500.0,44.5243,44.5243,44.4082,44.5026,60500.0
2013-04-30 15:10:00,61.31,61.41,61.28,61.34,50700.0,44.4953,44.5679,44.4735,44.5171,50700.0
2013-04-30 15:20:00,61.33,61.43,61.31,61.4,90500.0,44.5098,44.5824,44.4953,44.5606,90500.0
2013-04-30 15:30:00,61.4,61.43,61.34,61.34,98000.0,44.5606,44.5824,44.5171,44.5171,98000.0
2013-04-30 15:40:00,61.35,61.42,61.32,61.37,152500.0,44.5243,44.5751,44.5026,44.5389,152500.0
2013-04-30 15:50:00,61.37,61.48,61.29,61.4,366100.0,44.5389,44.6187,44.4808,44.5606,366100.0
2013-05-01 09:30:00,61.02,61.02,60.69,60.88,149500.0,44.2848,44.2848,44.0453,44.1832,149500.0
2013-05-01 09:40:00,60.9,61.0,60.74,60.77,110900.0,44.1978,44.2703,44.0816,44.1034,110900.0
2013-05-01 09:50:00,60.75,60.75,60.43,60.58,127300.0,44.0889,44.0889,43.8567,43.9655,127300.0
2013-05-01 10:00:00,60.58,60.8,60.47,60.57,70600.0,43.9655,44.1252,43.8857,43.9583,70600.0
2013-05-01 10:10:00,60.56,60.57,60.32,60.42,61700.0,43.951,43.9583,43.7768,43.8494,61700.0
2013-05-01 10:20:00,60.42,60.5,60.38,60.39,51100.0,43.8494,43.9075,43.8204,43.8276,51100.0
2013-05-01 10:30:00,60.4,60.47,60.33,60.46,38200.0,43.8349,43.8857,43.7841,43.8784,38200.0
2013-05-01 10:40:00,60.46,60.53,60.33,60.43,58300.0,43.8784,43.9292,43.7841,43.8567,58300.0
2013-05-01 10:50:00,60.43,60.6,60.43,60.43,38500.0,43.8567,43.98,43.8567,43.8567,38500.0
2013-05-01 11:00:00,60.46,60.46,60.29,60.35,55400.0,43.8784,43.8784,43.7551,43.7986,55400.0
2013-05-01 11:10:00,60.34,60.48,60.3,60.33,43600.0,43.7913,43.8929,43.7623,43.7841,43600.0
2013-05-01 11:20:00,60.34,60.34,60.23,60.3,53600.0,43.7913,43.7913,43.7115,43.7623,53600.0
2013-05-01 11:30:00,60.27,60.33,60.24,60.31,44800.0,43.7405,43.7841,43.7188,43.7696,44800.0
2013-05-01 11:40:00,60.3,60.38,60.26,60.35,55600.0,43.7623,43.8204,43.7333,43.7986,55600.0
2013-05-01 11:50:00,60.36,60.42,60.35,60.39,35900.0,43.8059,43.8494,43.7986,43.8276,35900.0
2013-05-01 12:00:00,60.4,60.46,60.35,60.41,81700.0,43.8349,43.8784,43.7986,43.8421,81700.0
2013-05-01 12:10:00,60.41,60.44,60.36,60.36,92400.0,43.8421,43.8639,43.8059,43.8059,92400.0
2013-05-01 12:20:00,60.37,60.42,60.33,60.36,92200.0,43.8131,43.8494,43.7841,43.8059,92200.0
2013-05-01 12:30:00,60.36,60.37,60.24,60.36,96000.0,43.8059,43.8131,43.7188,43.8059,96000.0
2013-05-01 12:40:00,60.35,60.48,60.34,60.41,65500.0,43.7986,43.8929,43.7913,43.8421,65500.0
2013-05-01 12:50:00,60.42,60.42,60.24,60.25,56400.0,43.8494,43.8494,43.7188,43.726,56400.0
2013-05-01 13:00:00,60.25,60.27,60.1,60.12,66700.0,43.726,43.7405,43.6172,43.6317,66700.0
2013-05-01 13:10:00,60.11,60.21,60.1,60.15,52600.0,43.6244,43.697,43.6172,43.6534,52600.0
2013-05-01 13:20:00,60.15,60.31,60.11,60.29,49700.0,43.6534,43.7696,43.6244,43.7551,49700.0
2013-05-01 13:30:00,60.29,60.31,59.89,59.99,197200.0,43.7551,43.7696,43.4648,43.5373,197200.0
2013-05-01 13:40:00,60.0,60.01,59.6,59.68,162900.0,43.5446,43.5518,43.2543,43.3123,162900.0
2013-05-01 13:50:00,59.68,59.83,59.56,59.58,142800.0,43.3123,43.4212,43.2253,43.2398,142800.0
2013-05-01 14:00:00,59.6,59.85,59.54,59.69,110700.0,43.2543,43.4357,43.2107,43.3196,110700.0
2013-05-01 14:10:00,59.69,59.7,59.45,59.48,113600.0,43.3196,43.3269,43.1454,43.1672,113600.0
2013-05-01 14:20:00,59.51,59.81,59.5,59.72,126800.0,43.189,43.4067,43.1817,43.3414,126800.0
2013-05-01 14:30:00,59.73,59.73,59.56,59.56,67500.0,43.3486,43.3486,43.2253,43.2253,67500.0
2013-05-01 14:40:00,59.55,59.58,59.49,59.56,81900.0,43.218,43.2398,43.1745,43.2253,81900.0
2013-05-01 14:50:00,59.56,59.73,59.51,59.67,95400.0,43.2253,43.3486,43.189,43.3051,95400.0
2013-05-01 15:00:00,59.64,59.67,59.48,59.49,127100.0,43.2833,43.3051,43.1672,43.1745,127100.0
2013-05-01 15:10:00,59.5,59.5,59.34,59.39,140700.0,43.1817,43.1817,43.0656,43.1019,140700.0
2013-05-01 15:20:00,59.38,59.38,59.18,59.19,244100.0,43.0946,43.0946,42.9495,42.9567,244100.0
2013-05-01 15:30:00,59.19,59.33,59.18,59.28,307000.0,42.9567,43.0583,42.9495,43.0221,307000.0
2013-05-01 15:40:00,59.28,59.32,59.19,59.27,277600.0,43.0221,43.0511,42.9567,43.0148,277600.0
2013-05-01 15:50:00,59.27,59.35,59.19,59.27,345200.0,43.0148,43.0729,42.9567,43.0148,345200.0
2013-05-02 09:30:00,59.19,59.5,59.18,59.41,175100.0,43.2602,43.4868,43.2529,43.421,175100.0
2013-05-02 09:40:00,59.42,59.48,59.25,59.4,129900.0,43.4283,43.4722,43.3041,43.4137,129900.0
2013-05-02 09:50:00,59.4,59.48,59.25,59.33,90500.0,43.4137,43.4722,43.3041,43.3625,90500.0
2013-05-02 10:00:00,59.33,59.64,59.32,59.62,231000.0,43.3625,43.5891,43.3552,43.5745,231000.0
2013-05-02 10:10:00,59.63,59.68,59.46,59.53,163900.0,43.5818,43.6183,43.4575,43.5087,163900.0
2013-05-02 10:20:00,59.53,59.67,59.52,59.59,87600.0,43.5087,43.611,43.5014,43.5526,87600.0
2013-05-02 10:30:00,59.6,59.6,59.43,59.44,70400.0,43.5599,43.5599,43.4356,43.4429,70400.0
2013-05-02 10:40:00,59.44,59.58,59.43,59.52,50100.0,43.4429,43.5453,43.4356,43.5014,50100.0
2013-05-02 10:50:00,59.52,59.75,59.5,59.71,145600.0,43.5014,43.6695,43.4868,43.6403,145600.0
2013-05-02 11:00:00,59.7,59.77,59.65,59.74,39500.0,43.633,43.6841,43.5964,43.6622,39500.0
2013-05-02 11:10:00,59.73,59.99,59.73,59.93,137100.0,43.6549,43.8449,43.6549,43.8011,137100.0
2013-05-02 11:20:00,59.93,60.08,59.9,59.9,82800.0,43.8011,43.9107,43.7791,43.7791,82800.0
2013-05-02 11:30:00,59.9,59.9,59.72,59.73,73200.0,43.7791,43.7791,43.6476,43.6549,73200.0
2013-05-02 11:40:00,59.75,59.88,59.75,59.85,66100.0,43.6695,43.7645,43.6695,43.7426,66100.0
2013-05-02 11:50:00,59.85,59.98,59.83,59.98,61900.0,43.7426,43.8376,43.728,43.8376,61900.0
2013-05-02 12:00:00,59.96,59.98,59.76,59.76,49900.0,43.823,43.8376,43.6768,43.6768,49900.0
2013-05-02 12:10:00,59.78,59.83,59.75,59.79,53200.0,43.6914,43.728,43.6695,43.6987,53200.0
2013-05-02 12:20:00,59.78,59.81,59.69,59.72,62900.0,43.6914,43.7134,43.6256,43.6476,62900.0
2013-05-02 12:30:00,59.71,59.74,59.66,59.68,63000.0,43.6403,43.6622,43.6037,43.6183,63000.0
2013-05-02 12:40:00,59.68,59.75,59.67,59.7,58100.0,43.6183,43.6695,43.611,43.633,58100.0
2013-05-02 12:50:00,59.71,59.77,59.7,59.74,62500.0,43.6403,43.6841,43.633,43.6622,62500.0
2013-05-02 13:00:00,59.73,59.79,59.7,59.7,55200.0,43.6549,43.6987,43.633,43.633,55200.0
2013-05-02 13:10:00,59.7,59.7,59.62,59.67,62200.0,43.633,43.633,43.5745,43.611,62200.0
2013-05-02 13:20:00,59.67,59.71,59.64,59.68,41900.0,43.611,43.6403,43.5891,43.6183,41900.0
2013-05-02 13:30:00,59.67,59.72,59.56,59.56,78800.0,43.611,43.6476,43.5306,43.5306,78800.0
2013-05-02 13:40:00,59.57,59.67,59.57,59.62,47900.0,43.5379,43.611,43.5379,43.5745,47900.0
2013-05-02 13:50:00,59.63,59.69,59.62,59.65,42500.0,43.5818,43.6256,43.5745,43.5964,42500.0
2013-05-02 14:00:00,59.64,59.69,59.61,59.62,51600.0,43.5891,43.6256,43.5672,43.5745,51600.0
2013-05-02 14:10:00,59.63,59.66,59.58,59.6,55300.0,43.5818,43.6037,43.5453,43.5599,55300.0
2013-05-02 14:20:00,59.59,59.63,59.51,59.6,45100.0,43.5526,43.5818,43.4941,43.5599,45100.0
2013-05-02 14:30:00,59.61,59.74,59.58,59.74,59500.0,43.5672,43.6622,43.5453,43.6622,59500.0
2013-05-02 14:40:00,59.74,59.75,59.61,59.61,130500.0,43.6622,43.6695,43.5672,43.5672,130500.0
2013-05-02 14:50:00,59.62,59.62,59.54,59.55,104100.0,43.5745,43.5745,43.516,43.5233,104100.0
2013-05-02 15:00:00,59.55,59.6,59.47,59.51,121500.0,43.5233,43.5599,43.4649,43.4941,121500.0
2013-05-02 15:10:00,59.51,59.52,59.48,59.49,118800.0,43.4941,43.5014,43.4722,43.4795,118800.0
2013-05-02 15:20:00,59.5,59.57,59.47,59.52,110800.0,43.4868,43.5379,43.4649,43.5014,110800.0
2013-05-02 15:30:00,59.53,59.56,59.44,59.44,139800.0,43.5087,43.5306,43.4429,43.4429,139800.0
2013-05-02 15:40:00,59.44,59.47,59.4,59.4,201600.0,43.4429,43.4649,43.4137,43.4137,201600.0
2013-05-02 15:50:00,59.41,59.46,59.36,59.44,324900.0,43.421,43.4575,43.3845,43.4429,324900.0
2013-05-03 09:30:00,60.25,61.26,60.25,61.26,370600.0,44.0349,44.7731,44.0349,44.7731,370600.0
2013-05-03 09:40:00,61.3,61.9,61.29,61.63,323400.0,44.8024,45.2409,44.795,45.0435,323400.0
2013-05-03 09:50:00,61.64,61.74,61.23,61.63,204500.0,45.0508,45.1239,44.7512,45.0435,204500.0
2013-05-03 10:00:00,61.63,61.87,61.61,61.8,201300.0,45.0435,45.2189,45.0289,45.1678,201300.0
2013-05-03 10:10:00,61.79,61.9,61.77,61.8,174400.0,45.1605,45.2409,45.1459,45.1678,174400.0
2013-05-03 10:20:00,61.79,61.95,61.79,61.95,131600.0,45.1605,45.2774,45.1605,45.2774,131600.0
2013-05-03 10:30:00,61.96,61.98,61.82,61.86,178400.0,45.2847,45.2993,45.1824,45.2116,178400.0
2013-05-03 10:40:00,61.87,61.92,61.83,61.89,107500.0,45.2189,45.2555,45.1897,45.2336,107500.0
2013-05-03 10:50:00,61.89,62.0,61.87,61.89,136600.0,45.2336,45.314,45.2189,45.2336,136600.0
2013-05-03 11:00:00,61.9,62.11,61.89,62.11,192100.0,45.2409,45.3944,45.2336,45.3944,192100.0
2013-05-03 11:10:00,62.1,62.18,62.01,62.06,101300.0,45.387,45.4455,45.3213,45.3578,101300.0
2013-05-03 11:20:00,62.06,62.06,62.0,62.05,84500.0,45.3578,45.3578,45.314,45.3505,84500.0
2013-05-03 11:30:00,62.04,62.07,61.94,61.94,110000.0,45.3432,45.3651,45.2701,45.2701,110000.0
2013-05-03 11:40:00,61.94,61.95,61.78,61.85,74600.0,45.2701,45.2774,45.1532,45.2043,74600.0
2013-05-03 11:50:00,61.87,61.94,61.79,61.81,100500.0,45.2189,45.2701,45.1605,45.1751,100500.0
2013-05-03 12:00:00,61.82,61.87,61.8,61.81,32100.0,45.1824,45.2189,45.1678,45.1751,32100.0
2013-05-03 12:10:00,61.81,61.89,61.78,61.8,177100.0,45.1751,45.2336,45.1532,45.1678,177100.0
2013-05-03 12:20:00,61.8,61.83,61.72,61.79,83800.0,45.1678,45.1897,45.1093,45.1605,83800.0
2013-05-03 12:30:00,61.78,61.78,61.73,61.75,36100.0,45.1532,45.1532,45.1166,45.1312,36100.0
2013-05-03 12:40:00,61.75,61.89,61.74,61.82,158200.0,45.1312,45.2336,45.1239,45.1824,158200.0
2013-05-03 12:50:00,61.83,61.88,61.72,61.8,70200.0,45.1897,45.2263,45.1093,45.1678,70200.0
2013-05-03 13:00:00,61.78,61.89,61.78,61.84,71100.0,45.1532,45.2336,45.1532,45.197,71100.0
2013-05-03 13:10:00,61.84,61.91,61.82,61.87,86800.0,45.197,45.2482,45.1824,45.2189,86800.0
2013-05-03 13:20:00,61.87,61.93,61.84,61.84,95200.0,45.2189,45.2628,45.197,45.197,95200.0
2013-05-03 13:30:00,61.83,61.86,61.81,61.82,44900.0,45.1897,45.2116,45.1751,45.1824,44900.0
2013-05-03 13:40:00,61.82,61.94,61.82,61.89,38100.0,45.1824,45.2701,45.1824,45.2336,38100.0
2013-05-03 13:50:00,61.87,61.93,61.84,61.86,48800.0,45.2189,45.2628,45.197,45.2116,48800.0
2013-05-03 14:00:00,61.85,61.94,61.85,61.93,33100.0,45.2043,45.2701,45.2043,45.2628,33100.0
2013-05-03 14:10:00,61.94,62.06,61.94,62.05,54200.0,45.2701,45.3578,45.2701,45.3505,54200.0
2013-05-03 14:20:00,62.06,62.15,62.06,62.12,117200.0,45.3578,45.4236,45.3578,45.4017,117200.0
2013-05-03 14:30:00,62.12,62.14,62.03,62.04,95700.0,45.4017,45.4163,45.3359,45.3432,95700.0
2013-05-03 14:40:00,62.03,62.03,61.83,61.9,53800.0,45.3359,45.3359,45.1897,45.2409,53800.0
2013-05-03 14:50:00,61.91,61.94,61.87,61.87,50900.0,45.2482,45.2701,45.2189,45.2189,50900.0
2013-05-03 15:00:00,61.86,61.86,61.79,61.8,43700.0,45.2116,45.2116,45.1605,45.1678,43700.0
2013-05-03 15:10:00,61.81,61.83,61.75,61.78,84400.0,45.1751,45.1897,45.1312,45.1532,84400.0
2013-05-03 15:20:00,61.79,61.8,61.69,61.78,91800.0,45.1605,45.1678,45.0874,45.1532,91800.0
2013-05-03 15:30:00,61.77,61.8,61.68,61.72,75800.0,45.1459,45.1678,45.0801,45.1093,75800.0
2013-05-03 15:40:00,61.71,61.81,61.71,61.79,121300.0,45.102,45.1751,45.102,45.1605,121300.0
2013-05-03 15:50:00,61.79,61.82,61.62,61.64,284200.0,45.1605,45.1824,45.0362,45.0508,284200.0
2013-05-06 09:30:00,61.54,62.2,61.49,61.94,172400.0,44.9778,45.4601,44.9412,45.2701,172400.0
2013-05-06 09:40:00,61.89,61.96,61.69,61.72,217600.0,45.2336,45.2847,45.0874,45.1093,217600.0
2013-05-06 09:50:00,61.74,61.78,61.61,61.65,50900.0,45.1239,45.1532,45.0289,45.0582,50900.0
2013-05-06 10:00:00,61.66,62.23,61.65,62.23,86400.0,45.0655,45.4821,45.0582,45.4821,86400.0
2013-05-06 10:10:00,62.22,62.45,62.18,62.34,166000.0,45.4748,45.6429,45.4455,45.5625,166000.0
2013-05-06 10:20:00,62.35,62.59,62.24,62.59,139300.0,45.5698,45.7452,45.4894,45.7452,139300.0
2013-05-06 10:30:00,62.6,62.62,62.23,62.26,79200.0,45.7525,45.7671,45.4821,45.504,79200.0
2013-05-06 10:40:00,62.24,62.28,62.15,62.24,55200.0,45.4894,45.5186,45.4236,45.4894,55200.0
2013-05-06 10:50:00,62.22,62.22,62.05,62.05,52600.0,45.4748,45.4748,45.3505,45.3505,52600.0
2013-05-06 11:00:00,62.04,62.08,62.0,62.07,72100.0,45.3432,45.3724,45.314,45.3651,72100.0
2013-05-06 11:10:00,62.08,62.16,62.06,62.16,99500.0,45.3724,45.4309,45.3578,45.4309,99500.0
2013-05-06 11:20:00,62.16,62.22,62.01,62.01,42800.0,45.4309,45.4748,45.3213,45.3213,42800.0
2013-05-06 11:30:00,62.02,62.1,61.99,62.1,32500.0,45.3286,45.387,45.3067,45.387,32500.0
2013-05-06 11:40:00,62.09,62.13,62.04,62.13,34100.0,45.3797,45.409,45.3432,45.409,34100.0
2013-05-06 11:50:00,62.13,62.24,62.08,62.19,65700.0,45.409,45.4894,45.3724,45.4528,65700.0
2013-05-06 12:00:00,62.19,62.21,62.14,62.19,24200.0,45.4528,45.4674,45.4163,45.4528,24200.0
2013-05-06 12:10:00,62.2,62.28,62.2,62.26,13900.0,45.4601,45.5186,45.4601,45.504,13900.0
2013-05-06 12:20:00,62.25,62.27,62.05,62.09,26200.0,45.4967,45.5113,45.3505,45.3797,26200.0
2013-05-06 12:30:00,62.09,62.19,62.08,62.19,25400.0,45.3797,45.4528,45.3724,45.4528,25400.0
2013-05-06 12:40:00,62.17,62.21,62.07,62.14,18800.0,45.4382,45.4674,45.3651,45.4163,18800.0
2013-05-06 12:50:00,62.14,62.16,62.07,62.07,36800.0,45.4163,45.4309,45.3651,45.3651,36800.0
2013-05-06 13:00:00,62.08,62.09,61.96,62.0,36000.0,45.3724,45.3797,45.2847,45.314,36000.0
2013-05-06 13:10:00,62.0,62.03,61.96,62.0,28900.0,45.314,45.3359,45.2847,45.314,28900.0
2013-05-06 13:20:00,62.0,62.07,62.0,62.01,20600.0,45.314,45.3651,45.314,45.3213,20600.0
2013-05-06 13:30:00,62.0,62.09,62.0,62.03,21500.0,45.314,45.3797,45.314,45.3359,21500.0
2013-05-06 13:40:00,62.03,62.05,62.0,62.01,46700.0,45.3359,45.3505,45.314,45.3213,46700.0
2013-05-06 13:50:00,62.02,62.05,61.97,61.98,41100.0,45.3286,45.3505,45.292,45.2993,41100.0
2013-05-06 14:00:00,61.97,62.17,61.94,62.16,49200.0,45.292,45.4382,45.2701,45.4309,49200.0
2013-05-06 14:10:00,62.16,62.17,62.1,62.11,24400.0,45.4309,45.4382,45.387,45.3944,24400.0
2013-05-06 14:20:00,62.12,62.15,62.07,62.15,29800.0,45.4017,45.4236,45.3651,45.4236,29800.0
2013-05-06 14:30:00,62.14,62.15,62.05,62.15,37000.0,45.4163,45.4236,45.3505,45.4236,37000.0
2013-05-06 14:40:00,62.15,62.24,62.15,62.2,47200.0,45.4236,45.4894,45.4236,45.4601,47200.0
2013-05-06 14:50:00,62.21,62.23,62.13,62.15,35500.0,45.4674,45.4821,45.409,45.4236,35500.0
2013-05-06 15:00:00,62.15,62.18,62.08,62.16,38300.0,45.4236,45.4455,45.3724,45.4309,38300.0
2013-05-06 15:10:00,62.15,62.16,62.05,62.06,30300.0,45.4236,45.4309,45.3505,45.3578,30300.0
2013-05-06 15:20:00,62.07,62.12,62.03,62.12,43100.0,45.3651,45.4017,45.3359,45.4017,43100.0
2013-05-06 15:30:00,62.12,62.12,62.04,62.09,66000.0,45.4017,45.4017,45.3432,45.3797,66000.0
2013-05-06 15:40:00,62.1,62.1,62.03,62.09,126700.0,45.387,45.387,45.3359,45.3797,126700.0
2013-05-06 15:50:00,62.09,62.1,62.01,62.08,228100.0,45.3797,45.387,45.3213,45.3724,228100.0
2013-05-07 09:30:00,62.52,62.73,62.44,62.53,164000.0,45.694,45.8475,45.6355,45.7013,164000.0
2013-05-07 09:40:00,62.53,62.74,62.52,62.7,55000.0,45.7013,45.8548,45.694,45.8256,55000.0
2013-05-07 09:50:00,62.71,62.93,62.57,62.92,86300.0,45.8329,45.9937,45.7306,45.9864,86300.0
2013-05-07 10:00:00,62.93,62.95,62.77,62.8,72400.0,45.9937,46.0083,45.8767,45.8987,72400.0
2013-05-07 10:10:00,62.8,62.82,62.44,62.44,78400.0,45.8987,45.9133,45.6355,45.6355,78400.0
2013-05-07 10:20:00,62.44,62.94,62.39,62.82,87500.0,45.6355,46.001,45.599,45.9133,87500.0
2013-05-07 10:30:00,62.81,62.9,62.67,62.89,47700.0,45.906,45.9717,45.8036,45.9644,47700.0
2013-05-07 10:40:00,62.87,62.98,62.78,62.98,36900.0,45.9498,46.0302,45.884,46.0302,36900.0
2013-05-07 10:50:00,62.97,62.99,62.86,62.89,47500.0,46.0229,46.0375,45.9425,45.9644,47500.0
2013-05-07 11:00:00,62.9,62.98,62.87,62.96,23000.0,45.9717,46.0302,45.9498,46.0156,23000.0
2013-05-07 11:10:00,62.98,63.09,62.93,62.95,80300.0,46.0302,46.1106,45.9937,46.0083,80300.0
2013-05-07 11:20:00,62.95,63.07,62.93,63.06,50300.0,46.0083,46.096,45.9937,46.0887,50300.0
2013-05-07 11:30:00,63.06,63.12,63.01,63.03,49800.0,46.0887,46.1325,46.0521,46.0668,49800.0
2013-05-07 11:40:00,63.03,63.07,62.95,63.0,63400.0,46.0668,46.096,46.0083,46.0448,63400.0
2013-05-07 11:50:00,63.0,63.12,62.96,63.09,66600.0,46.0448,46.1325,46.0156,46.1106,66600.0
2013-05-07 12:00:00,63.12,63.22,63.08,63.19,49100.0,46.1325,46.2056,46.1033,46.1837,49100.0
2013-05-07 12:10:00,63.2,63.22,63.13,63.19,75600.0,46.191,46.2056,46.1398,46.1837,75600.0
2013-05-07 12:20:00,63.18,63.23,63.17,63.18,35300.0,46.1764,46.2129,46.1691,46.1764,35300.0
2013-05-07 12:30:00,63.18,63.21,63.13,63.15,54000.0,46.1764,46.1983,46.1398,46.1545,54000.0
2013-05-07 12:40:00,63.16,63.26,63.13,63.26,36900.0,46.1618,46.2349,46.1398,46.2349,36900.0
2013-05-07 12:50:00,63.26,63.3,63.17,63.28,69700.0,46.2349,46.2641,46.1691,46.2495,69700.0
2013-05-07 13:00:00,63.27,63.3,63.19,63.23,38800.0,46.2422,46.2641,46.1837,46.2129,38800.0
2013-05-07 13:10:00,63.23,63.3,63.2,63.26,42200.0,46.2129,46.2641,46.191,46.2349,42200.0
2013-05-07 13:20:00,63.27,63.36,63.27,63.34,32500.0,46.2422,46.3079,46.2422,46.2933,32500.0
2013-05-07 13:30:00,63.34,63.49,63.32,63.4,92000.0,46.2933,46.403,46.2787,46.3372,92000.0
2013-05-07 13:40:00,63.4,63.46,63.33,63.43,39500.0,46.3372,46.381,46.286,46.3591,39500.0
2013-05-07 13:50:00,63.43,63.45,63.34,63.36,44300.0,46.3591,46.3737,46.2933,46.3079,44300.0
2013-05-07 14:00:00,63.36,63.4,63.28,63.36,74800.0,46.3079,46.3372,46.2495,46.3079,74800.0
2013-05-07 14:10:00,63.36,63.43,63.31,63.31,80400.0,46.3079,46.3591,46.2714,46.2714,80400.0
2013-05-07 14:20:00,63.32,63.45,63.3,63.41,40500.0,46.2787,46.3737,46.2641,46.3445,40500.0
2013-05-07 14:30:00,63.39,63.41,63.25,63.28,61900.0,46.3299,46.3445,46.2275,46.2495,61900.0
2013-05-07 14:40:00,63.28,63.35,63.26,63.35,28700.0,46.2495,46.3006,46.2349,46.3006,28700.0
2013-05-07 14:50:00,63.34,63.37,63.31,63.36,39300.0,46.2933,46.3153,46.2714,46.3079,39300.0
2013-05-07 15:00:00,63.36,63.41,63.32,63.39,44000.0,46.3079,46.3445,46.2787,46.3299,44000.0
2013-05-07 15:10:00,63.4,63.46,63.36,63.44,40900.0,46.3372,46.381,46.3079,46.3664,40900.0
2013-05-07 15:20:00,63.43,63.47,63.4,63.47,48500.0,46.3591,46.3883,46.3372,46.3883,48500.0
2013-05-07 15:30:00,63.47,63.48,63.34,63.41,82100.0,46.3883,46.3956,46.2933,46.3445,82100.0
2013-05-07 15:40:00,63.41,63.47,63.37,63.39,83300.0,46.3445,46.3883,46.3153,46.3299,83300.0
2013-05-07 15:50:00,63.39,63.48,63.38,63.47,195000.0,46.3299,46.3956,46.3226,46.3883,195000.0
2013-05-08 09:30:00,63.5,63.5,63.21,63.49,131200.0,46.4103,46.4103,46.1983,46.403,131200.0
2013-05-08 09:40:00,63.48,63.95,63.47,63.93,129400.0,46.3956,46.7392,46.3883,46.7245,129400.0
2013-05-08 09:50:00,63.91,64.1,63.75,64.09,214800.0,46.7099,46.8488,46.593,46.8415,214800.0
2013-05-08 10:00:00,64.09,64.26,64.0,64.12,275600.0,46.8415,46.9657,46.7757,46.8634,275600.0
2013-05-08 10:10:00,64.13,64.19,64.01,64.02,134900.0,46.8707,46.9146,46.783,46.7903,134900.0
2013-05-08 10:20:00,64.02,64.02,63.82,63.93,82700.0,46.7903,46.7903,46.6441,46.7245,82700.0
2013-05-08 10:30:00,63.92,63.98,63.88,63.88,56900.0,46.7172,46.7611,46.688,46.688,56900.0
2013-05-08 10:40:00,63.88,63.99,63.85,63.95,51200.0,46.688,46.7684,46.6661,46.7392,51200.0
2013-05-08 10:50:00,63.94,63.97,63.81,63.83,36000.0,46.7318,46.7538,46.6368,46.6515,36000.0
2013-05-08 11:00:00,63.83,63.95,63.81,63.93,45900.0,46.6515,46.7392,46.6368,46.7245,45900.0
2013-05-08 11:10:00,63.93,64.16,63.93,64.15,50100.0,46.7245,46.8926,46.7245,46.8853,50100.0
2013-05-08 11:20:00,64.15,64.24,64.11,64.12,54800.0,46.8853,46.9511,46.8561,46.8634,54800.0
2013-05-08 11:30:00,64.12,64.25,64.09,64.2,91100.0,46.8634,46.9584,46.8415,46.9219,91100.0
2013-05-08 11:40:00,64.2,64.4,64.19,64.38,76100.0,46.9219,47.068,46.9146,47.0534,76100.0
2013-05-08 11:50:00,64.36,64.39,64.32,64.34,36500.0,47.0388,47.0607,47.0096,47.0242,36500.0
2013-05-08 12:00:00,64.33,64.34,64.18,64.18,38500.0,47.0169,47.0242,46.9073,46.9073,38500.0
2013-05-08 12:10:00,64.18,64.21,64.08,64.18,34200.0,46.9073,46.9292,46.8342,46.9073,34200.0
2013-05-08 12:20:00,64.18,64.26,64.14,64.18,32000.0,46.9073,46.9657,46.878,46.9073,32000.0
2013-05-08 12:30:00,64.16,64.22,64.12,64.18,54200.0,46.8926,46.9365,46.8634,46.9073,54200.0
2013-05-08 12:40:00,64.18,64.24,64.17,64.24,39300.0,46.9073,46.9511,46.8999,46.9511,39300.0
2013-05-08 12:50:00,64.24,64.43,64.24,64.43,84600.0,46.9511,47.09,46.9511,47.09,84600.0
2013-05-08 13:00:00,64.43,64.51,64.37,64.44,63000.0,47.09,47.1484,47.0461,47.0973,63000.0
2013-05-08 13:10:00,64.43,64.57,64.39,64.43,168500.0,47.09,47.1923,47.0607,47.09,168500.0
2013-05-08 13:20:00,64.44,64.63,64.37,64.61,136100.0,47.0973,47.2361,47.0461,47.2215,136100.0
2013-05-08 13:30:00,64.59,64.7,64.53,64.55,53500.0,47.2069,47.2873,47.1631,47.1777,53500.0
2013-05-08 13:40:00,64.53,64.58,64.47,64.47,121000.0,47.1631,47.1996,47.1192,47.1192,121000.0
2013-05-08 13:50:00,64.48,64.54,64.44,64.51,67900.0,47.1265,47.1704,47.0973,47.1484,67900.0
2013-05-08 14:00:00,64.5,64.55,64.45,64.46,52900.0,47.1411,47.1777,47.1046,47.1119,52900.0
2013-05-08 14:10:00,64.45,64.55,64.43,64.51,38800.0,47.1046,47.1777,47.09,47.1484,38800.0
2013-05-08 14:20:00,64.51,64.55,64.48,64.52,37900.0,47.1484,47.1777,47.1265,47.1558,37900.0
2013-05-08 14:30:00,64.53,64.53,64.28,64.34,53700.0,47.1631,47.1631,46.9803,47.0242,53700.0
2013-05-08 14:40:00,64.36,64.36,64.16,64.32,78100.0,47.0388,47.0388,46.8926,47.0096,78100.0
2013-05-08 14:50:00,64.3,64.41,64.3,64.38,77400.0,46.995,47.0754,46.995,47.0534,77400.0
2013-05-08 15:00:00,64.39,64.53,64.38,64.52,79700.0,47.0607,47.1631,47.0534,47.1558,79700.0
2013-05-08 15:10:00,64.51,64.62,64.48,64.61,68600.0,47.1484,47.2288,47.1265,47.2215,68600.0
2013-05-08 15:20:00,64.6,64.66,64.56,64.61,62500.0,47.2142,47.2581,47.185,47.2215,62500.0
2013-05-08 15:30:00,64.61,64.65,64.53,64.55,61700.0,47.2215,47.2508,47.1631,47.1777,61700.0
2013-05-08 15:40:00,64.55,64.63,64.54,64.55,88700.0,47.1777,47.2361,47.1704,47.1777,88700.0
2013-05-08 15:50:00,64.56,64.58,64.51,64.57,152100.0,47.185,47.1996,47.1484,47.1923,152100.0
2013-05-09 09:30:00,64.3,64.55,64.2,64.35,88800.0,46.995,47.1777,46.9219,47.0315,88800.0
2013-05-09 09:40:00,64.38,64.47,64.3,64.31,49700.0,47.0534,47.1192,46.995,47.0023,49700.0
2013-05-09 09:50:00,64.31,64.59,64.3,64.52,46200.0,47.0023,47.2069,46.995,47.1558,46200.0
2013-05-09 10:00:00,64.52,64.64,64.5,64.56,96500.0,47.1558,47.2435,47.1411,47.185,96500.0
2013-05-09 10:10:00,64.56,64.63,64.39,64.54,87800.0,47.185,47.2361,47.0607,47.1704,87800.0
2013-05-09 10:20:00,64.54,64.55,64.39,64.39,53000.0,47.1704,47.1777,47.0607,47.0607,53000.0
2013-05-09 10:30:00,64.38,64.66,64.38,64.65,88000.0,47.0534,47.2581,47.0534,47.2508,88000.0
2013-05-09 10:40:00,64.65,64.81,64.57,64.8,47400.0,47.2508,47.3677,47.1923,47.3604,47400.0
2013-05-09 10:50:00,64.8,64.84,64.62,64.75,71500.0,47.3604,47.3896,47.2288,47.3239,71500.0
2013-05-09 11:00:00,64.77,64.86,64.65,64.86,78200.0,47.3385,47.4042,47.2508,47.4042,78200.0
2013-05-09 11:10:00,64.84,64.9,64.81,64.86,94700.0,47.3896,47.4335,47.3677,47.4042,94700.0
2013-05-09 11:20:00,64.85,64.98,64.85,64.98,80600.0,47.3969,47.492,47.3969,47.492,80600.0
2013-05-09 11:30:00,64.96,65.0,64.76,64.76,81700.0,47.4773,47.5066,47.3312,47.3312,81700.0
2013-05-09 11:40:00,64.77,64.83,64.73,64.74,31000.0,47.3385,47.3823,47.3092,47.3165,31000.0
2013-05-09 11:50:00,64.73,64.8,64.63,64.75,48600.0,47.3092,47.3604,47.2361,47.3239,48600.0
2013-05-09 12:00:00,64.75,64.83,64.75,64.83,41200.0,47.3239,47.3823,47.3239,47.3823,41200.0
2013-05-09 12:10:00,64.83,64.84,64.79,64.8,16200.0,47.3823,47.3896,47.3531,47.3604,16200.0
2013-05-09 12:20:00,64.8,64.92,64.77,64.81,134300.0,47.3604,47.4481,47.3385,47.3677,134300.0
2013-05-09 12:30:00,64.81,64.83,64.71,64.71,26200.0,47.3677,47.3823,47.2946,47.2946,26200.0
2013-05-09 12:40:00,64.71,64.73,64.65,64.7,31200.0,47.2946,47.3092,47.2508,47.2873,31200.0
2013-05-09 12:50:00,64.71,64.8,64.7,64.8,20400.0,47.2946,47.3604,47.2873,47.3604,20400.0
2013-05-09 13:00:00,64.78,64.87,64.76,64.86,26500.0,47.3458,47.4116,47.3312,47.4042,26500.0
2013-05-09 13:10:00,64.85,64.92,64.82,64.91,34400.0,47.3969,47.4481,47.375,47.4408,34400.0
2013-05-09 13:20:00,64.91,64.98,64.88,64.97,30600.0,47.4408,47.492,47.4189,47.4846,30600.0
2013-05-09 13:30:00,64.95,65.04,64.91,64.93,80100.0,47.47,47.5358,47.4408,47.4554,80100.0
2013-05-09 13:40:00,64.95,65.05,64.92,65.05,33400.0,47.47,47.5431,47.4481,47.5431,33400.0
2013-05-09 13:50:00,65.05,65.17,65.03,65.16,48300.0,47.5431,47.6308,47.5285,47.6235,48300.0
2013-05-09 14:00:00,65.16,65.31,65.07,65.07,82900.0,47.6235,47.7331,47.5577,47.5577,82900.0
2013-05-09 14:10:00,65.07,65.2,65.02,65.17,30800.0,47.5577,47.6527,47.5212,47.6308,30800.0
2013-05-09 14:20:00,65.17,65.26,65.14,65.24,29600.0,47.6308,47.6966,47.6089,47.682,29600.0
2013-05-09 14:30:00,65.23,65.25,65.05,65.06,49300.0,47.6747,47.6893,47.5431,47.5504,49300.0
2013-05-09 14:40:00,65.05,65.06,64.92,64.94,67000.0,47.5431,47.5504,47.4481,47.4627,67000.0
2013-05-09 14:50:00,64.94,64.96,64.77,64.77,117900.0,47.4627,47.4773,47.3385,47.3385,117900.0
2013-05-09 15:00:00,64.77,64.87,64.64,64.83,74800.0,47.3385,47.4116,47.2435,47.3823,74800.0
2013-05-09 15:10:00,64.83,64.88,64.72,64.81,105600.0,47.3823,47.4189,47.3019,47.3677,105600.0
2013-05-09 15:20:00,64.8,64.97,64.77,64.93,70800.0,47.3604,47.4846,47.3385,47.4554,70800.0
2013-05-09 15:30:00,64.93,65.01,64.88,64.89,95900.0,47.4554,47.5139,47.4189,47.4262,95900.0
2013-05-09 15:40:00,64.89,64.91,64.72,64.78,140800.0,47.4262,47.4408,47.3019,47.3458,140800.0
2013-05-09 15:50:00,64.77,64.78,64.56,64.75,268200.0,47.3385,47.3458,47.185,47.3239,268200.0
2013-05-10 09:30:00,64.68,65.09,64.59,65.0,83600.0,47.2727,47.5723,47.2069,47.5066,83600.0
2013-05-10 09:40:00,64.96,65.0,64.64,64.92,84800.0,47.4773,47.5066,47.2435,47.4481,84800.0
2013-05-10 09:50:00,64.9,65.26,64.82,65.19,63000.0,47.4335,47.6966,47.375,47.6454,63000.0
2013-05-10 10:00:00,65.23,65.31,65.02,65.14,54300.0,47.6747,47.7331,47.5212,47.6089,54300.0
2013-05-10 10:10:00,65.14,65.25,65.09,65.23,50600.0,47.6089,47.6893,47.5723,47.6747,50600.0
2013-05-10 10:20:00,65.22,65.26,65.02,65.05,54100.0,47.6674,47.6966,47.5212,47.5431,54100.0
2013-05-10 10:30:00,65.03,65.05,64.7,64.75,61000.0,47.5285,47.5431,47.2873,47.3239,61000.0
2013-05-10 10:40:00,64.73,64.88,64.68,64.88,34000.0,47.3092,47.4189,47.2727,47.4189,34000.0
2013-05-10 10:50:00,64.89,64.98,64.8,64.89,24300.0,47.4262,47.492,47.3604,47.4262,24300.0
2013-05-10 11:00:00,64.9,65.01,64.85,64.98,23100.0,47.4335,47.5139,47.3969,47.492,23100.0
2013-05-10 11:10:00,64.97,65.02,64.85,64.89,46000.0,47.4846,47.5212,47.3969,47.4262,46000.0
2013-05-10 11:20:00,64.88,64.94,64.8,64.91,31400.0,47.4189,47.4627,47.3604,47.4408,31400.0
2013-05-10 11:30:00,64.93,65.03,64.91,64.91,21200.0,47.4554,47.5285,47.4408,47.4408,21200.0
2013-05-10 11:40:00,64.91,64.92,64.74,64.75,43400.0,47.4408,47.4481,47.3165,47.3239,43400.0
2013-05-10 11:50:00,64.74,64.75,64.63,64.66,23800.0,47.3165,47.3239,47.2361,47.2581,23800.0
2013-05-10 12:00:00,64.65,64.73,64.57,64.6,45200.0,47.2508,47.3092,47.1923,47.2142,45200.0
2013-05-10 12:10:00,64.62,64.73,64.61,64.67,19500.0,47.2288,47.3092,47.2215,47.2654,19500.0
2013-05-10 12:20:00,64.7,64.84,64.69,64.76,78800.0,47.2873,47.3896,47.28,47.3312,78800.0
2013-05-10 12:30:00,64.76,64.79,64.72,64.72,44100.0,47.3312,47.3531,47.3019,47.3019,44100.0
2013-05-10 12:40:00,64.72,64.78,64.69,64.69,30700.0,47.3019,47.3458,47.28,47.28,30700.0
2013-05-10 12:50:00,64.71,64.77,64.64,64.65,41200.0,47.2946,47.3385,47.2435,47.2508,41200.0
2013-05-10 13:00:00,64.65,64.75,64.6,64.74,44000.0,47.2508,47.3239,47.2142,47.3165,44000.0
2013-05-10 13:10:00,64.75,64.79,64.66,64.68,41800.0,47.3239,47.3531,47.2581,47.2727,41800.0
2013-05-10 13:20:00,64.7,64.76,64.66,64.75,40400.0,47.2873,47.3312,47.2581,47.3239,40400.0
2013-05-10 13:30:00,64.75,64.77,64.68,64.72,50300.0,47.3239,47.3385,47.2727,47.3019,50300.0
2013-05-10 13:40:00,64.73,64.77,64.71,64.75,45700.0,47.3092,47.3385,47.2946,47.3239,45700.0
2013-05-10 13:50:00,64.74,64.75,64.62,64.65,30800.0,47.3165,47.3239,47.2288,47.2508,30800.0
2013-05-10 14:00:00,64.67,64.75,64.65,64.75,28000.0,47.2654,47.3239,47.2508,47.3239,28000.0
2013-05-10 14:10:00,64.75,64.76,64.66,64.67,42300.0,47.3239,47.3312,47.2581,47.2654,42300.0
2013-05-10 14:20:00,64.67,64.76,64.67,64.75,34100.0,47.2654,47.3312,47.2654,47.3239,34100.0
2013-05-10 14:30:00,64.75,64.76,64.67,64.69,38400.0,47.3239,47.3312,47.2654,47.28,38400.0
2013-05-10 14:40:00,64.69,64.84,64.69,64.76,39500.0,47.28,47.3896,47.28,47.3312,39500.0
2013-05-10 14:50:00,64.76,64.77,64.68,64.7,41900.0,47.3312,47.3385,47.2727,47.2873,41900.0
2013-05-10 15:00:00,64.71,64.76,64.69,64.74,36000.0,47.2946,47.3312,47.28,47.3165,36000.0
2013-05-10 15:10:00,64.76,64.81,64.71,64.78,59200.0,47.3312,47.3677,47.2946,47.3458,59200.0
2013-05-10 15:20:00,64.78,64.85,64.75,64.8,30700.0,47.3458,47.3969,47.3239,47.3604,30700.0
2013-05-10 15:30:00,64.79,64.83,64.77,64.8,64400.0,47.3531,47.3823,47.3385,47.3604,64400.0
2013-05-10 15:40:00,64.81,64.85,64.73,64.83,184600.0,47.3677,47.3969,47.3092,47.3823,184600.0
2013-05-10 15:50:00,64.83,64.92,64.76,64.92,176400.0,47.3823,47.4481,47.3312,47.4481,176400.0
2013-05-13 09:30:00,64.76,65.0,64.65,64.72,47900.0,47.3312,47.5066,47.2508,47.3019,47900.0
2013-05-13 09:40:00,64.74,64.82,64.44,64.46,45400.0,47.3165,47.375,47.0973,47.1119,45400.0
2013-05-13 09:50:00,64.47,64.47,64.11,64.2,49600.0,47.1192,47.1192,46.8561,46.9219,49600.0
2013-05-13 10:00:00,64.21,64.54,64.18,64.52,143000.0,46.9292,47.1704,46.9073,47.1558,143000.0
2013-05-13 10:10:00,64.55,64.69,64.35,64.5,53100.0,47.1777,47.28,47.0315,47.1411,53100.0
2013-05-13 10:20:00,64.51,64.57,64.38,64.51,43700.0,47.1484,47.1923,47.0534,47.1484,43700.0
2013-05-13 10:30:00,64.5,64.76,64.46,64.76,31500.0,47.1411,47.3312,47.1119,47.3312,31500.0
2013-05-13 10:40:00,64.77,64.81,64.66,64.67,24100.0,47.3385,47.3677,47.2581,47.2654,24100.0
2013-05-13 10:50:00,64.68,64.69,64.53,64.62,53700.0,47.2727,47.28,47.1631,47.2288,53700.0
2013-05-13 11:00:00,64.62,64.62,64.46,64.48,46500.0,47.2288,47.2288,47.1119,47.1265,46500.0
2013-05-13 11:10:00,64.49,64.6,64.46,64.48,17600.0,47.1338,47.2142,47.1119,47.1265,17600.0
2013-05-13 11:20:00,64.47,64.54,64.36,64.49,65200.0,47.1192,47.1704,47.0388,47.1338,65200.0
2013-05-13 11:30:00,64.52,64.59,64.49,64.55,40100.0,47.1558,47.2069,47.1338,47.1777,40100.0
2013-05-13 11:40:00,64.55,64.69,64.5,64.66,33000.0,47.1777,47.28,47.1411,47.2581,33000.0
2013-05-13 11:50:00,64.65,64.73,64.61,64.62,58100.0,47.2508,47.3092,47.2215,47.2288,58100.0
2013-05-13 12:00:00,64.62,64.79,64.62,64.73,20700.0,47.2288,47.3531,47.2288,47.3092,20700.0
2013-05-13 12:10:00,64.72,64.74,64.67,64.69,26900.0,47.3019,47.3165,47.2654,47.28,26900.0
2013-05-13 12:20:00,64.7,64.72,64.57,64.62,34800.0,47.2873,47.3019,47.1923,47.2288,34800.0
2013-05-13 12:30:00,64.62,64.65,64.61,64.61,33500.0,47.2288,47.2508,47.2215,47.2215,33500.0
2013-05-13 12:40:00,64.61,64.65,64.6,64.65,26700.0,47.2215,47.2508,47.2142,47.2508,26700.0
2013-05-13 12:50:00,64.65,64.65,64.61,64.62,17800.0,47.2508,47.2508,47.2215,47.2288,17800.0
2013-05-13 13:00:00,64.61,64.66,64.6,64.62,17600.0,47.2215,47.2581,47.2142,47.2288,17600.0
2013-05-13 13:10:00,64.63,64.65,64.55,64.6,34900.0,47.2361,47.2508,47.1777,47.2142,34900.0
2013-05-13 13:20:00,64.61,64.62,64.5,64.52,34800.0,47.2215,47.2288,47.1411,47.1558,34800.0
2013-05-13 13:30:00,64.51,64.52,64.41,64.43,31100.0,47.1484,47.1558,47.0754,47.09,31100.0
2013-05-13 13:40:00,64.43,64.44,64.34,64.37,33400.0,47.09,47.0973,47.0242,47.0461,33400.0
2013-05-13 13:50:00,64.35,64.41,64.31,64.35,40400.0,47.0315,47.0754,47.0023,47.0315,40400.0
2013-05-13 14:00:00,64.35,64.43,64.29,64.33,41800.0,47.0315,47.09,46.9877,47.0169,41800.0
2013-05-13 14:10:00,64.32,64.37,64.24,64.33,33200.0,47.0096,47.0461,46.9511,47.0169,33200.0
2013-05-13 14:20:00,64.34,64.39,64.29,64.33,53700.0,47.0242,47.0607,46.9877,47.0169,53700.0
2013-05-13 14:30:00,64.31,64.41,64.31,64.34,42700.0,47.0023,47.0754,47.0023,47.0242,42700.0
2013-05-13 14:40:00,64.34,64.42,64.31,64.36,42500.0,47.0242,47.0827,47.0023,47.0388,42500.0
2013-05-13 14:50:00,64.37,64.42,64.37,64.41,29500.0,47.0461,47.0827,47.0461,47.0754,29500.0
2013-05-13 15:00:00,64.41,64.44,64.33,64.34,31500.0,47.0754,47.0973,47.0169,47.0242,31500.0
2013-05-13 15:10:00,64.35,64.35,64.19,64.3,86500.0,47.0315,47.0315,46.9146,46.995,86500.0
2013-05-13 15:20:00,64.28,64.34,64.23,64.25,56800.0,46.9803,47.0242,46.9438,46.9584,56800.0
2013-05-13 15:30:00,64.25,64.39,64.23,64.38,53200.0,46.9584,47.0607,46.9438,47.0534,53200.0
2013-05-13 15:40:00,64.38,64.39,64.3,64.32,66400.0,47.0534,47.0607,46.995,47.0096,66400.0
2013-05-13 15:50:00,64.32,64.33,64.24,64.25,266900.0,47.0096,47.0169,46.9511,46.9584,266900.0
2013-05-14 09:30:00,64.14,64.41,64.14,64.3,115800.0,46.878,47.0754,46.878,46.995,115800.0
2013-05-14 09:40:00,64.3,64.46,64.22,64.29,51500.0,46.995,47.1119,46.9365,46.9877,51500.0
2013-05-14 09:50:00,64.3,64.43,64.27,64.4,80800.0,46.995,47.09,46.973,47.068,80800.0
2013-05-14 10:00:00,64.42,64.43,64.21,64.33,138100.0,47.0827,47.09,46.9292,47.0169,138100.0
2013-05-14 10:10:00,64.33,64.49,64.32,64.42,77300.0,47.0169,47.1338,47.0096,47.0827,77300.0
2013-05-14 10:20:00,64.42,64.44,64.32,64.43,73700.0,47.0827,47.0973,47.0096,47.09,73700.0
2013-05-14 10:30:00,64.43,64.46,64.38,64.42,96100.0,47.09,47.1119,47.0534,47.0827,96100.0
2013-05-14 10:40:00,64.43,64.44,64.35,64.37,83400.0,47.09,47.0973,47.0315,47.0461,83400.0
2013-05-14 10:50:00,64.39,64.45,64.37,64.41,55600.0,47.0607,47.1046,47.0461,47.0754,55600.0
2013-05-14 11:00:00,64.41,64.42,64.33,64.35,64000.0,47.0754,47.0827,47.0169,47.0315,64000.0
2013-05-14 11:10:00,64.35,64.36,64.27,64.29,76800.0,47.0315,47.0388,46.973,46.9877,76800.0
2013-05-14 11:20:00,64.31,64.36,64.25,64.35,51300.0,47.0023,47.0388,46.9584,47.0315,51300.0
2013-05-14 11:30:00,64.35,64.35,64.26,64.3,76600.0,47.0315,47.0315,46.9657,46.995,76600.0
2013-05-14 11:40:00,64.31,64.36,64.2,64.26,88200.0,47.0023,47.0388,46.9219,46.9657,88200.0
2013-05-14 11:50:00,64.26,64.28,64.18,64.24,76200.0,46.9657,46.9803,46.9073,46.9511,76200.0
2013-05-14 12:00:00,64.24,64.31,64.23,64.28,75900.0,46.9511,47.0023,46.9438,46.9803,75900.0
2013-05-14 12:10:00,64.26,64.58,64.25,64.58,51500.0,46.9657,47.1996,46.9584,47.1996,51500.0
2013-05-14 12:20:00,64.58,64.6,64.49,64.55,59500.0,47.1996,47.2142,47.1338,47.1777,59500.0
2013-05-14 12:30:00,64.54,64.61,64.53,64.59,71600.0,47.1704,47.2215,47.1631,47.2069,71600.0
2013-05-14 12:40:00,64.6,64.66,64.59,64.64,44700.0,47.2142,47.2581,47.2069,47.2435,44700.0
2013-05-14 12:50:00,64.64,64.65,64.57,64.58,61300.0,47.2435,47.2508,47.1923,47.1996,61300.0
2013-05-14 13:00:00,64.59,64.63,64.58,64.59,32600.0,47.2069,47.2361,47.1996,47.2069,32600.0
2013-05-14 13:10:00,64.59,64.7,64.58,64.63,65200.0,47.2069,47.2873,47.1996,47.2361,65200.0
2013-05-14 13:20:00,64.63,64.68,64.59,64.66,64000.0,47.2361,47.2727,47.2069,47.2581,64000.0
2013-05-14 13:30:00,64.68,64.72,64.64,64.69,39100.0,47.2727,47.3019,47.2435,47.28,39100.0
2013-05-14 13:40:00,64.69,64.76,64.68,64.75,54700.0,47.28,47.3312,47.2727,47.3239,54700.0
2013-05-14 13:50:00,64.75,64.76,64.64,64.67,54300.0,47.3239,47.3312,47.2435,47.2654,54300.0
2013-05-14 14:00:00,64.65,64.76,64.58,64.75,30500.0,47.2508,47.3312,47.1996,47.3239,30500.0
2013-05-14 14:10:00,64.73,64.86,64.72,64.85,62300.0,47.3092,47.4042,47.3019,47.3969,62300.0
2013-05-14 14:20:00,64.84,64.85,64.73,64.76,37900.0,47.3896,47.3969,47.3092,47.3312,37900.0
2013-05-14 14:30:00,64.77,64.94,64.76,64.92,33100.0,47.3385,47.4627,47.3312,47.4481,33100.0
2013-05-14 14:40:00,64.92,64.93,64.83,64.91,28500.0,47.4481,47.4554,47.3823,47.4408,28500.0
2013-05-14 14:50:00,64.92,64.93,64.8,64.84,37400.0,47.4481,47.4554,47.3604,47.3896,37400.0
2013-05-14 15:00:00,64.82,64.96,64.79,64.96,42000.0,47.375,47.4773,47.3531,47.4773,42000.0
2013-05-14 15:10:00,64.96,65.0,64.91,64.99,56100.0,47.4773,47.5066,47.4408,47.4993,56100.0
2013-05-14 15:20:00,64.98,64.99,64.9,64.97,53300.0,47.492,47.4993,47.4335,47.4846,53300.0
2013-05-14 15:30:00,64.97,65.14,64.96,65.11,84200.0,47.4846,47.6089,47.4773,47.587,84200.0
2013-05-14 15:40:00,65.1,65.18,65.08,65.17,86900.0,47.5797,47.6381,47.565,47.6308,86900.0
2013-05-14 15:50:00,65.16,65.17,65.04,65.1,184400.0,47.6235,47.6308,47.5358,47.5797,184400.0
2013-05-15 09:30:00,64.59,64.92,64.51,64.74,92400.0,47.2069,47.4481,47.1484,47.3165,92400.0
2013-05-15 09:40:00,64.74,64.93,64.65,64.78,78800.0,47.3165,47.4554,47.2508,47.3458,78800.0
2013-05-15 09:50:00,64.81,64.9,64.68,64.75,54200.0,47.3677,47.4335,47.2727,47.3239,54200.0
2013-05-15 10:00:00,64.78,64.91,64.77,64.8,65700.0,47.3458,47.4408,47.3385,47.3604,65700.0
2013-05-15 10:10:00,64.8,64.8,64.61,64.69,47200.0,47.3604,47.3604,47.2215,47.28,47200.0
2013-05-15 10:20:00,64.7,64.82,64.65,64.71,65300.0,47.2873,47.375,47.2508,47.2946,65300.0
2013-05-15 10:30:00,64.7,64.87,64.7,64.87,41000.0,47.2873,47.4116,47.2873,47.4116,41000.0
2013-05-15 10:40:00,64.86,64.86,64.57,64.63,59100.0,47.4042,47.4042,47.1923,47.2361,59100.0
2013-05-15 10:50:00,64.62,64.85,64.59,64.8,57800.0,47.2288,47.3969,47.2069,47.3604,57800.0
2013-05-15 11:00:00,64.81,65.03,64.8,64.95,32800.0,47.3677,47.5285,47.3604,47.47,32800.0
2013-05-15 11:10:00,64.95,65.05,64.89,65.02,67800.0,47.47,47.5431,47.4262,47.5212,67800.0
2013-05-15 11:20:00,65.01,65.08,64.98,65.08,18400.0,47.5139,47.565,47.492,47.565,18400.0
2013-05-15 11:30:00,65.08,65.21,65.05,65.2,26100.0,47.565,47.6601,47.5431,47.6527,26100.0
2013-05-15 11:40:00,65.21,65.21,65.15,65.18,19200.0,47.6601,47.6601,47.6162,47.6381,19200.0
2013-05-15 11:50:00,65.17,65.28,65.16,65.25,29300.0,47.6308,47.7112,47.6235,47.6893,29300.0
2013-05-15 12:00:00,65.24,65.38,65.2,65.34,30500.0,47.682,47.7843,47.6527,47.7551,30500.0
2013-05-15 12:10:00,65.36,65.39,65.28,65.35,37800.0,47.7697,47.7916,47.7112,47.7624,37800.0
2013-05-15 12:20:00,65.36,65.4,65.26,65.28,19900.0,47.7697,47.7989,47.6966,47.7112,19900.0
2013-05-15 12:30:00,65.3,65.45,65.3,65.45,20500.0,47.7258,47.8355,47.7258,47.8355,20500.0
2013-05-15 12:40:00,65.45,65.48,65.37,65.45,19800.0,47.8355,47.8574,47.777,47.8355,19800.0
2013-05-15 12:50:00,65.44,65.46,65.39,65.43,23400.0,47.8282,47.8428,47.7916,47.8208,23400.0
2013-05-15 13:00:00,65.41,65.47,65.37,65.42,27800.0,47.8062,47.8501,47.777,47.8135,27800.0
2013-05-15 13:10:00,65.41,65.56,65.41,65.54,68300.0,47.8062,47.9159,47.8062,47.9012,68300.0
2013-05-15 13:20:00,65.55,65.59,65.51,65.59,44900.0,47.9085,47.9378,47.8793,47.9378,44900.0
2013-05-15 13:30:00,65.58,65.6,65.52,65.54,30700.0,47.9305,47.9451,47.8866,47.9012,30700.0
2013-05-15 13:40:00,65.55,65.58,65.53,65.55,39800.0,47.9085,47.9305,47.8939,47.9085,39800.0
2013-05-15 13:50:00,65.56,65.67,65.49,65.5,73700.0,47.9159,47.9963,47.8647,47.872,73700.0
2013-05-15 14:00:00,65.49,65.52,65.44,65.51,34100.0,47.8647,47.8866,47.8282,47.8793,34100.0
2013-05-15 14:10:00,65.51,65.52,65.48,65.52,51800.0,47.8793,47.8866,47.8574,47.8866,51800.0
2013-05-15 14:20:00,65.5,65.58,65.48,65.57,68500.0,47.872,47.9305,47.8574,47.9232,68500.0
2013-05-15 14:30:00,65.57,65.61,65.51,65.51,35300.0,47.9232,47.9524,47.8793,47.8793,35300.0
2013-05-15 14:40:00,65.51,65.56,65.28,65.47,65000.0,47.8793,47.9159,47.7112,47.8501,65000.0
2013-05-15 14:50:00,65.45,65.52,65.41,65.48,41600.0,47.8355,47.8866,47.8062,47.8574,41600.0
2013-05-15 15:00:00,65.49,65.5,65.32,65.45,41900.0,47.8647,47.872,47.7404,47.8355,41900.0
2013-05-15 15:10:00,65.45,65.52,65.29,65.34,43400.0,47.8355,47.8866,47.7185,47.7551,43400.0
2013-05-15 15:20:00,65.34,65.46,65.31,65.45,46600.0,47.7551,47.8428,47.7331,47.8355,46600.0
2013-05-15 15:30:00,65.46,65.58,65.45,65.58,39400.0,47.8428,47.9305,47.8355,47.9305,39400.0
2013-05-15 15:40:00,65.59,65.69,65.53,65.61,82900.0,47.9378,48.0109,47.8939,47.9524,82900.0
2013-05-15 15:50:00,65.62,65.71,65.59,65.65,170500.0,47.9597,48.0255,47.9378,47.9816,170500.0
2013-05-16 09:30:00,65.29,65.58,65.28,65.49,119500.0,47.7185,47.9305,47.7112,47.8647,119500.0
2013-05-16 09:40:00,65.49,65.78,65.49,65.72,53500.0,47.8647,48.0766,47.8647,48.0328,53500.0
2013-05-16 09:50:00,65.73,66.08,65.73,65.89,143700.0,48.0401,48.2959,48.0401,48.157,143700.0
2013-05-16 10:00:00,65.89,66.21,65.49,65.63,157500.0,48.157,48.3909,47.8647,47.967,157500.0
2013-05-16 10:10:00,65.63,65.95,65.63,65.69,55100.0,47.967,48.2009,47.967,48.0109,55100.0
2013-05-16 10:20:00,65.7,65.84,65.61,65.71,120000.0,48.0182,48.1205,47.9524,48.0255,120000.0
2013-05-16 10:30:00,65.71,65.98,65.64,65.92,62200.0,48.0255,48.2228,47.9743,48.179,62200.0
2013-05-16 10:40:00,65.92,65.98,65.76,65.96,60100.0,48.179,48.2228,48.062,48.2082,60100.0
2013-05-16 10:50:00,65.97,65.99,65.84,65.89,39600.0,48.2155,48.2301,48.1205,48.157,39600.0
2013-05-16 11:00:00,65.89,65.98,65.84,65.89,51600.0,48.157,48.2228,48.1205,48.157,51600.0
2013-05-16 11:10:00,65.88,65.95,65.77,65.77,94300.0,48.1497,48.2009,48.0693,48.0693,94300.0
2013-05-16 11:20:00,65.76,65.88,65.72,65.86,55700.0,48.062,48.1497,48.0328,48.1351,55700.0
2013-05-16 11:30:00,65.85,65.9,65.8,65.88,39500.0,48.1278,48.1644,48.0913,48.1497,39500.0
2013-05-16 11:40:00,65.9,65.93,65.8,65.91,24700.0,48.1644,48.1863,48.0913,48.1717,24700.0
2013-05-16 11:50:00,65.9,65.91,65.8,65.86,26400.0,48.1644,48.1717,48.0913,48.1351,26400.0
2013-05-16 12:00:00,65.87,65.89,65.8,65.89,21500.0,48.1424,48.157,48.0913,48.157,21500.0
2013-05-16 12:10:00,65.9,65.95,65.76,65.81,124600.0,48.1644,48.2009,48.062,48.0986,124600.0
2013-05-16 12:20:00,65.82,65.84,65.78,65.81,14400.0,48.1059,48.1205,48.0766,48.0986,14400.0
2013-05-16 12:30:00,65.8,65.83,65.7,65.71,19900.0,48.0913,48.1132,48.0182,48.0255,19900.0
2013-05-16 12:40:00,65.7,65.74,65.62,65.62,27100.0,48.0182,48.0474,47.9597,47.9597,27100.0
2013-05-16 12:50:00,65.6,65.83,65.6,65.75,50000.0,47.9451,48.1132,47.9451,48.0547,50000.0
2013-05-16 13:00:00,65.77,65.8,65.72,65.75,36300.0,48.0693,48.0913,48.0328,48.0547,36300.0
2013-05-16 13:10:00,65.73,65.84,65.73,65.8,30500.0,48.0401,48.1205,48.0401,48.0913,30500.0
2013-05-16 13:20:00,65.81,65.82,65.7,65.8,28100.0,48.0986,48.1059,48.0182,48.0913,28100.0
2013-05-16 13:30:00,65.81,65.88,65.76,65.88,45700.0,48.0986,48.1497,48.062,48.1497,45700.0
2013-05-16 13:40:00,65.87,66.02,65.87,66.02,59700.0,48.1424,48.2521,48.1424,48.2521,59700.0
2013-05-16 13:50:00,66.02,66.03,65.88,65.98,62500.0,48.2521,48.2594,48.1497,48.2228,62500.0
2013-05-16 14:00:00,65.98,66.1,65.98,66.08,61800.0,48.2228,48.3105,48.2228,48.2959,61800.0
2013-05-16 14:10:00,66.09,66.22,66.05,66.16,59700.0,48.3032,48.3982,48.274,48.3544,59700.0
2013-05-16 14:20:00,66.17,66.17,65.96,66.02,66900.0,48.3617,48.3617,48.2082,48.2521,66900.0
2013-05-16 14:30:00,66.02,66.06,65.88,65.96,52900.0,48.2521,48.2813,48.1497,48.2082,52900.0
2013-05-16 14:40:00,65.93,66.0,65.88,65.93,74200.0,48.1863,48.2374,48.1497,48.1863,74200.0
2013-05-16 14:50:00,65.93,66.01,65.8,65.8,121600.0,48.1863,48.2447,48.0913,48.0913,121600.0
2013-05-16 15:00:00,65.79,65.93,65.74,65.93,109700.0,48.084,48.1863,48.0474,48.1863,109700.0
2013-05-16 15:10:00,65.92,65.97,65.74,65.74,57300.0,48.179,48.2155,48.0474,48.0474,57300.0
2013-05-16 15:20:00,65.75,65.83,65.62,65.68,79000.0,48.0547,48.1132,47.9597,48.0036,79000.0
2013-05-16 15:30:00,65.69,65.73,65.58,65.64,135500.0,48.0109,48.0401,47.9305,47.9743,135500.0
2013-05-16 15:40:00,65.64,65.69,65.51,65.64,158200.0,47.9743,48.0109,47.8793,47.9743,158200.0
2013-05-16 15:50:00,65.64,65.79,65.6,65.66,296700.0,47.9743,48.084,47.9451,47.9889,296700.0
2013-05-17 09:30:00,66.31,66.39,65.85,66.29,248600.0,48.464,48.5225,48.1278,48.4494,248600.0
2013-05-17 09:40:00,66.31,66.54,66.3,66.51,73100.0,48.464,48.6321,48.4567,48.6102,73100.0
2013-05-17 09:50:00,66.52,66.75,66.47,66.66,117500.0,48.6175,48.7856,48.5809,48.7198,117500.0
2013-05-17 10:00:00,66.69,66.94,66.62,66.65,94500.0,48.7417,48.9245,48.6906,48.7125,94500.0
2013-05-17 10:10:00,66.65,66.76,66.61,66.76,59900.0,48.7125,48.7929,48.6833,48.7929,59900.0
2013-05-17 10:20:00,66.76,66.79,66.64,66.66,93200.0,48.7929,48.8148,48.7052,48.7198,93200.0
2013-05-17 10:30:00,66.69,66.84,66.63,66.65,83900.0,48.7417,48.8514,48.6979,48.7125,83900.0
2013-05-17 10:40:00,66.67,66.73,66.61,66.63,345600.0,48.7271,48.771,48.6833,48.6979,345600.0
2013-05-17 10:50:00,66.62,66.67,66.39,66.39,44600.0,48.6906,48.7271,48.5225,48.5225,44600.0
2013-05-17 11:00:00,66.41,66.41,66.22,66.26,78800.0,48.5371,48.5371,48.3982,48.4275,78800.0
2013-05-17 11:10:00,66.25,66.4,66.22,66.38,156000.0,48.4202,48.5298,48.3982,48.5152,156000.0
2013-05-17 11:20:00,66.38,66.43,66.28,66.28,93700.0,48.5152,48.5517,48.4421,48.4421,93700.0
2013-05-17 11:30:00,66.31,66.42,66.29,66.42,41200.0,48.464,48.5444,48.4494,48.5444,41200.0
2013-05-17 11:40:00,66.42,66.45,66.35,66.37,34500.0,48.5444,48.5663,48.4932,48.5079,34500.0
2013-05-17 11:50:00,66.39,66.45,66.31,66.32,68000.0,48.5225,48.5663,48.464,48.4713,68000.0
2013-05-17 12:00:00,66.32,66.32,66.04,66.06,108800.0,48.4713,48.4713,48.2667,48.2813,108800.0
2013-05-17 12:10:00,66.06,66.37,66.06,66.37,22100.0,48.2813,48.5079,48.2813,48.5079,22100.0
2013-05-17 12:20:00,66.39,66.58,66.29,66.58,91300.0,48.5225,48.6613,48.4494,48.6613,91300.0
2013-05-17 12:30:00,66.59,66.7,66.5,66.6,66700.0,48.6687,48.749,48.6029,48.676,66700.0
2013-05-17 12:40:00,66.6,66.82,66.6,66.82,44700.0,48.676,48.8368,48.676,48.8368,44700.0
2013-05-17 12:50:00,66.82,66.9,66.8,66.85,68000.0,48.8368,48.8952,48.8221,48.8587,68000.0
2013-05-17 13:00:00,66.86,66.91,66.82,66.86,34300.0,48.866,48.9025,48.8368,48.866,34300.0
2013-05-17 13:10:00,66.86,66.93,66.83,66.93,81500.0,48.866,48.9172,48.8441,48.9172,81500.0
2013-05-17 13:20:00,66.93,66.98,66.91,66.94,40400.0,48.9172,48.9537,48.9025,48.9245,40400.0
2013-05-17 13:30:00,66.94,67.01,66.9,67.0,58000.0,48.9245,48.9756,48.8952,48.9683,58000.0
2013-05-17 13:40:00,67.0,67.0,66.89,66.94,48000.0,48.9683,48.9683,48.8879,48.9245,48000.0
2013-05-17 13:50:00,66.95,66.96,66.91,66.96,40900.0,48.9318,48.9391,48.9025,48.9391,40900.0
2013-05-17 14:00:00,66.95,67.0,66.91,66.94,49800.0,48.9318,48.9683,48.9025,48.9245,49800.0
2013-05-17 14:10:00,66.94,67.01,66.94,66.99,64000.0,48.9245,48.9756,48.9245,48.961,64000.0
2013-05-17 14:20:00,66.98,67.01,66.88,66.95,136900.0,48.9537,48.9756,48.8806,48.9318,136900.0
2013-05-17 14:30:00,66.96,67.0,66.92,66.97,36600.0,48.9391,48.9683,48.9098,48.9464,36600.0
2013-05-17 14:40:00,66.97,67.0,66.9,66.93,60000.0,48.9464,48.9683,48.8952,48.9172,60000.0
2013-05-17 14:50:00,66.94,66.96,66.89,66.93,75600.0,48.9245,48.9391,48.8879,48.9172,75600.0
2013-05-17 15:00:00,66.94,66.95,66.89,66.92,77800.0,48.9245,48.9318,48.8879,48.9098,77800.0
2013-05-17 15:10:00,66.92,66.94,66.86,66.92,94500.0,48.9098,48.9245,48.866,48.9098,94500.0
2013-05-17 15:20:00,66.92,66.98,66.9,66.92,117300.0,48.9098,48.9537,48.8952,48.9098,117300.0
2013-05-17 15:30:00,66.92,66.98,66.85,66.86,122000.0,48.9098,48.9537,48.8587,48.866,122000.0
2013-05-17 15:40:00,66.86,66.94,66.82,66.9,203700.0,48.866,48.9245,48.8368,48.8952,203700.0
2013-05-17 15:50:00,66.9,66.91,66.82,66.85,372100.0,48.8952,48.9025,48.8368,48.8587,372100.0
2013-05-20 09:30:00,66.8,66.99,66.43,66.94,168100.0,48.8221,48.961,48.5517,48.9245,168100.0
2013-05-20 09:40:00,66.94,67.0,66.78,66.96,74800.0,48.9245,48.9683,48.8075,48.9391,74800.0
2013-05-20 09:50:00,66.95,67.24,66.86,67.22,55100.0,48.9318,49.1437,48.866,49.1291,55100.0
2013-05-20 10:00:00,67.22,67.29,67.18,67.23,33100.0,49.1291,49.1803,49.0999,49.1364,33100.0
2013-05-20 10:10:00,67.23,67.28,67.14,67.23,34600.0,49.1364,49.173,49.0706,49.1364,34600.0
2013-05-20 10:20:00,67.24,67.27,67.17,67.22,21300.0,49.1437,49.1656,49.0926,49.1291,21300.0
2013-05-20 10:30:00,67.21,67.26,67.16,67.21,33300.0,49.1218,49.1583,49.0853,49.1218,33300.0
2013-05-20 10:40:00,67.21,67.4,67.21,67.4,31500.0,49.1218,49.2607,49.1218,49.2607,31500.0
2013-05-20 10:50:00,67.41,67.54,67.39,67.5,124300.0,49.268,49.363,49.2534,49.3337,124300.0
2013-05-20 11:00:00,67.51,67.56,67.45,67.53,35000.0,49.3411,49.3776,49.2972,49.3557,35000.0
2013-05-20 11:10:00,67.54,67.69,67.48,67.66,40300.0,49.363,49.4726,49.3191,49.4507,40300.0
2013-05-20 11:20:00,67.68,67.68,67.55,67.56,20800.0,49.4653,49.4653,49.3703,49.3776,20800.0
2013-05-20 11:30:00,67.58,67.69,67.54,67.68,23400.0,49.3922,49.4726,49.363,49.4653,23400.0
2013-05-20 11:40:00,67.69,67.82,67.68,67.8,52400.0,49.4726,49.5676,49.4653,49.553,52400.0
2013-05-20 11:50:00,67.79,67.99,67.78,67.98,78400.0,49.5457,49.6919,49.5384,49.6846,78400.0
2013-05-20 12:00:00,67.98,68.11,67.95,68.05,98700.0,49.6846,49.7796,49.6626,49.7357,98700.0
2013-05-20 12:10:00,68.05,68.05,67.76,67.81,66000.0,49.7357,49.7357,49.5238,49.5603,66000.0
2013-05-20 12:20:00,67.81,67.87,67.72,67.74,47800.0,49.5603,49.6042,49.4945,49.5092,47800.0
2013-05-20 12:30:00,67.73,67.86,67.66,67.79,60900.0,49.5018,49.5969,49.4507,49.5457,60900.0
2013-05-20 12:40:00,67.78,67.86,67.75,67.77,45500.0,49.5384,49.5969,49.5165,49.5311,45500.0
2013-05-20 12:50:00,67.78,67.88,67.77,67.83,28200.0,49.5384,49.6115,49.5311,49.5749,28200.0
2013-05-20 13:00:00,67.84,67.93,67.8,67.91,19600.0,49.5822,49.648,49.553,49.6334,19600.0
2013-05-20 13:10:00,67.91,67.91,67.67,67.72,48600.0,49.6334,49.6334,49.458,49.4945,48600.0
2013-05-20 13:20:00,67.71,67.78,67.7,67.77,61100.0,49.4872,49.5384,49.4799,49.5311,61100.0
2013-05-20 13:30:00,67.75,67.8,67.66,67.76,31400.0,49.5165,49.553,49.4507,49.5238,31400.0
2013-05-20 13:40:00,67.75,67.78,67.62,67.75,48100.0,49.5165,49.5384,49.4215,49.5165,48100.0
2013-05-20 13:50:00,67.73,67.87,67.72,67.84,41000.0,49.5018,49.6042,49.4945,49.5822,41000.0
2013-05-20 14:00:00,67.83,67.85,67.63,67.73,61900.0,49.5749,49.5896,49.4288,49.5018,61900.0
2013-05-20 14:10:00,67.72,67.74,67.63,67.73,30600.0,49.4945,49.5092,49.4288,49.5018,30600.0
2013-05-20 14:20:00,67.73,67.86,67.73,67.83,36700.0,49.5018,49.5969,49.5018,49.5749,36700.0
2013-05-20 14:30:00,67.84,67.9,67.77,67.85,117200.0,49.5822,49.6261,49.5311,49.5896,117200.0
2013-05-20 14:40:00,67.86,67.9,67.84,67.9,34300.0,49.5969,49.6261,49.5822,49.6261,34300.0
2013-05-20 14:50:00,67.92,67.96,67.88,67.89,43300.0,49.6407,49.6699,49.6115,49.6188,43300.0
2013-05-20 15:00:00,67.88,67.95,67.85,67.95,52000.0,49.6115,49.6626,49.5896,49.6626,52000.0
2013-05-20 15:10:00,67.95,68.06,67.93,68.0,73200.0,49.6626,49.743,49.648,49.6992,73200.0
2013-05-20 15:20:00,68.0,68.06,67.94,68.05,117200.0,49.6992,49.743,49.6553,49.7357,117200.0
2013-05-20 15:30:00,68.04,68.12,68.03,68.11,142400.0,49.7284,49.7869,49.7211,49.7796,142400.0
2013-05-20 15:40:00,68.11,68.16,67.96,68.02,116200.0,49.7796,49.8161,49.6699,49.7138,116200.0
2013-05-20 15:50:00,68.02,68.08,67.96,68.08,273000.0,49.7138,49.7577,49.6699,49.7577,273000.0
2013-05-21 09:30:00,67.99,68.2,67.99,68.14,61000.0,49.6919,49.8454,49.6919,49.8015,61000.0
2013-05-21 09:40:00,68.16,68.22,67.96,68.0,79600.0,49.8161,49.86,49.6699,49.6992,79600.0
2013-05-21 09:50:00,68.04,68.31,68.0,68.18,65100.0,49.7284,49.9258,49.6992,49.8307,65100.0
2013-05-21 10:00:00,68.17,68.2,68.07,68.11,52000.0,49.8234,49.8454,49.7503,49.7796,52000.0
2013-05-21 10:10:00,68.11,68.23,68.1,68.23,206800.0,49.7796,49.8673,49.7723,49.8673,206800.0
2013-05-21 10:20:00,68.23,68.4,68.18,68.24,76300.0,49.8673,49.9915,49.8307,49.8746,76300.0
2013-05-21 10:30:00,68.21,68.27,68.08,68.11,138300.0,49.8527,49.8965,49.7577,49.7796,138300.0
2013-05-21 10:40:00,68.13,68.29,68.09,68.29,69700.0,49.7942,49.9111,49.765,49.9111,69700.0
2013-05-21 10:50:00,68.29,68.31,68.06,68.06,29800.0,49.9111,49.9258,49.743,49.743,29800.0
2013-05-21 11:00:00,68.06,68.33,68.05,68.29,56500.0,49.743,49.9404,49.7357,49.9111,56500.0
2013-05-21 11:10:00,68.29,68.29,68.16,68.26,111300.0,49.9111,49.9111,49.8161,49.8892,111300.0
2013-05-21 11:20:00,68.27,68.33,68.24,68.32,29700.0,49.8965,49.9404,49.8746,49.9331,29700.0
2013-05-21 11:30:00,68.31,68.49,68.31,68.46,43900.0,49.9258,50.0573,49.9258,50.0354,43900.0
2013-05-21 11:40:00,68.47,68.55,68.47,68.52,45200.0,50.0427,50.1012,50.0427,50.0792,45200.0
2013-05-21 11:50:00,68.51,68.55,68.42,68.45,37200.0,50.0719,50.1012,50.0061,50.0281,37200.0
2013-05-21 12:00:00,68.46,68.55,68.46,68.52,30000.0,50.0354,50.1012,50.0354,50.0792,30000.0
2013-05-21 12:10:00,68.52,68.61,68.5,68.6,58000.0,50.0792,50.145,50.0646,50.1377,58000.0
2013-05-21 12:20:00,68.58,68.71,68.57,68.59,86800.0,50.1231,50.2181,50.1158,50.1304,86800.0
2013-05-21 12:30:00,68.57,68.61,68.54,68.58,38500.0,50.1158,50.145,50.0939,50.1231,38500.0
2013-05-21 12:40:00,68.55,68.58,68.44,68.46,72300.0,50.1012,50.1231,50.0208,50.0354,72300.0
2013-05-21 12:50:00,68.45,68.56,68.44,68.52,25200.0,50.0281,50.1085,50.0208,50.0792,25200.0
2013-05-21 13:00:00,68.52,68.71,68.49,68.66,38700.0,50.0792,50.2181,50.0573,50.1816,38700.0
2013-05-21 13:10:00,68.64,68.71,68.59,68.71,80100.0,50.1669,50.2181,50.1304,50.2181,80100.0
2013-05-21 13:20:00,68.7,68.8,68.7,68.79,51500.0,50.2108,50.2839,50.2108,50.2766,51500.0
2013-05-21 13:30:00,68.78,68.78,68.75,68.76,32300.0,50.2693,50.2693,50.2473,50.2546,32300.0
2013-05-21 13:40:00,68.77,68.78,68.7,68.71,35600.0,50.262,50.2693,50.2108,50.2181,35600.0
2013-05-21 13:50:00,68.71,68.72,68.65,68.67,37900.0,50.2181,50.2254,50.1742,50.1889,37900.0
2013-05-21 14:00:00,68.66,68.74,68.65,68.73,42100.0,50.1816,50.24,50.1742,50.2327,42100.0
2013-05-21 14:10:00,68.73,68.79,68.7,68.77,47800.0,50.2327,50.2766,50.2108,50.262,47800.0
2013-05-21 14:20:00,68.78,68.82,68.7,68.7,107000.0,50.2693,50.2985,50.2108,50.2108,107000.0
2013-05-21 14:30:00,68.71,68.72,68.62,68.65,53200.0,50.2181,50.2254,50.1523,50.1742,53200.0
2013-05-21 14:40:00,68.66,68.68,68.62,68.65,38000.0,50.1816,50.1962,50.1523,50.1742,38000.0
2013-05-21 14:50:00,68.65,68.69,68.6,68.65,47000.0,50.1742,50.2035,50.1377,50.1742,47000.0
2013-05-21 15:00:00,68.65,68.69,68.62,68.66,108200.0,50.1742,50.2035,50.1523,50.1816,108200.0
2013-05-21 15:10:00,68.66,68.73,68.63,68.63,57100.0,50.1816,50.2327,50.1596,50.1596,57100.0
2013-05-21 15:20:00,68.64,68.67,68.6,68.6,68800.0,50.1669,50.1889,50.1377,50.1377,68800.0
2013-05-21 15:30:00,68.6,68.67,68.6,68.67,115200.0,50.1377,50.1889,50.1377,50.1889,115200.0
2013-05-21 15:40:00,68.67,68.69,68.61,68.65,243700.0,50.1889,50.2035,50.145,50.1742,243700.0
2013-05-21 15:50:00,68.65,68.7,68.63,68.67,223600.0,50.1742,50.2108,50.1596,50.1889,223600.0
2013-05-22 09:30:00,68.6,68.76,68.04,68.19,221200.0,50.1377,50.2546,49.7284,49.838,221200.0
2013-05-22 09:40:00,68.16,68.46,68.16,68.42,137900.0,49.8161,50.0354,49.8161,50.0061,137900.0
2013-05-22 09:50:00,68.41,68.51,68.4,68.44,37600.0,49.9988,50.0719,49.9915,50.0208,37600.0
2013-05-22 10:00:00,68.43,68.87,68.43,68.87,93000.0,50.0135,50.335,50.0135,50.335,93000.0
2013-05-22 10:10:00,68.88,69.15,68.84,68.99,115400.0,50.3423,50.5397,50.3131,50.4227,115400.0
2013-05-22 10:20:00,68.98,69.27,68.96,69.27,47500.0,50.4154,50.6274,50.4008,50.6274,47500.0
2013-05-22 10:30:00,69.2,69.25,68.61,68.73,98100.0,50.5762,50.6128,50.145,50.2327,98100.0
2013-05-22 10:40:00,68.73,69.09,68.68,69.02,138300.0,50.2327,50.4958,50.1962,50.4447,138300.0
2013-05-22 10:50:00,69.03,69.08,68.87,68.97,58300.0,50.452,50.4885,50.335,50.4081,58300.0
2013-05-22 11:00:00,68.99,69.14,68.95,69.04,71200.0,50.4227,50.5324,50.3935,50.4593,71200.0
2013-05-22 11:10:00,69.06,69.27,69.04,69.17,58500.0,50.4739,50.6274,50.4593,50.5543,58500.0
2013-05-22 11:20:00,69.14,69.3,69.12,69.3,35000.0,50.5324,50.6493,50.5178,50.6493,35000.0
2013-05-22 11:30:00,69.29,69.37,69.23,69.24,79100.0,50.642,50.7005,50.5982,50.6055,79100.0
2013-05-22 11:40:00,69.26,69.53,69.21,69.48,63200.0,50.6201,50.8174,50.5835,50.7809,63200.0
2013-05-22 11:50:00,69.47,69.48,69.3,69.35,63400.0,50.7736,50.7809,50.6493,50.6859,63400.0
2013-05-22 12:00:00,69.35,69.46,69.35,69.39,27600.0,50.6859,50.7663,50.6859,50.7151,27600.0
2013-05-22 12:10:00,69.37,69.4,69.3,69.36,42400.0,50.7005,50.7224,50.6493,50.6932,42400.0
2013-05-22 12:20:00,69.36,69.39,69.19,69.21,99000.0,50.6932,50.7151,50.5689,50.5835,99000.0
2013-05-22 12:30:00,69.2,69.22,69.07,69.18,111000.0,50.5762,50.5908,50.4812,50.5616,111000.0
2013-05-22 12:40:00,69.19,69.19,69.1,69.15,67200.0,50.5689,50.5689,50.5031,50.5397,67200.0
2013-05-22 12:50:00,69.15,69.23,69.09,69.23,142800.0,50.5397,50.5982,50.4958,50.5982,142800.0
2013-05-22 13:00:00,69.21,69.24,69.15,69.16,37900.0,50.5835,50.6055,50.5397,50.547,37900.0
2013-05-22 13:10:00,69.16,69.19,69.1,69.16,43100.0,50.547,50.5689,50.5031,50.547,43100.0
2013-05-22 13:20:00,69.15,69.18,69.1,69.15,102500.0,50.5397,50.5616,50.5031,50.5397,102500.0
2013-05-22 13:30:00,69.14,69.22,69.1,69.22,156600.0,50.5324,50.5908,50.5031,50.5908,156600.0
2013-05-22 13:40:00,69.22,69.23,68.88,69.06,62600.0,50.5908,50.5982,50.3423,50.4739,62600.0
2013-05-22 13:50:00,69.07,69.16,69.0,69.13,116900.0,50.4812,50.547,50.4301,50.5251,116900.0
2013-05-22 14:00:00,69.12,69.25,68.88,68.97,311800.0,50.5178,50.6128,50.3423,50.4081,311800.0
2013-05-22 14:10:00,68.95,69.05,68.84,69.01,218000.0,50.3935,50.4666,50.3131,50.4374,218000.0
2013-05-22 14:20:00,69.01,69.05,68.93,69.01,130400.0,50.4374,50.4666,50.3789,50.4374,130400.0
2013-05-22 14:30:00,69.0,69.07,68.92,68.92,159100.0,50.4301,50.4812,50.3716,50.3716,159100.0
2013-05-22 14:40:00,68.92,69.02,68.85,68.99,104000.0,50.3716,50.4447,50.3204,50.4227,104000.0
2013-05-22 14:50:00,68.98,69.01,68.92,68.99,170300.0,50.4154,50.4374,50.3716,50.4227,170300.0
2013-05-22 15:00:00,68.99,69.06,68.91,69.02,159300.0,50.4227,50.4739,50.3643,50.4447,159300.0
2013-05-22 15:10:00,69.01,69.05,68.86,68.9,149600.0,50.4374,50.4666,50.3277,50.357,149600.0
2013-05-22 15:20:00,68.86,68.86,68.57,68.57,181900.0,50.3277,50.3277,50.1158,50.1158,181900.0
2013-05-22 15:30:00,68.56,68.68,68.49,68.67,137700.0,50.1085,50.1962,50.0573,50.1889,137700.0
2013-05-22 15:40:00,68.65,68.8,68.63,68.75,177100.0,50.1742,50.2839,50.1596,50.2473,177100.0
2013-05-22 15:50:00,68.75,68.88,68.73,68.87,286900.0,50.2473,50.3423,50.2327,50.335,286900.0
2013-05-23 09:30:00,67.61,68.04,67.3,67.7,367900.0,49.4141,49.7284,49.1876,49.4799,367900.0
2013-05-23 09:40:00,67.69,67.78,67.5,67.61,172700.0,49.4726,49.5384,49.3337,49.4141,172700.0
2013-05-23 09:50:00,67.63,67.85,67.6,67.82,140600.0,49.4288,49.5896,49.4068,49.5676,140600.0
2013-05-23 10:00:00,67.84,68.11,67.66,68.06,168000.0,49.5822,49.7796,49.4507,49.743,168000.0
2013-05-23 10:10:00,68.05,68.29,68.03,68.05,75300.0,49.7357,49.9111,49.7211,49.7357,75300.0
2013-05-23 10:20:00,68.05,68.18,68.0,68.01,87400.0,49.7357,49.8307,49.6992,49.7065,87400.0
2013-05-23 10:30:00,68.03,68.14,67.97,68.0,94100.0,49.7211,49.8015,49.6773,49.6992,94100.0
2013-05-23 10:40:00,67.98,67.99,67.83,67.87,91600.0,49.6846,49.6919,49.5749,49.6042,91600.0
2013-05-23 10:50:00,67.87,68.09,67.86,67.96,59400.0,49.6042,49.765,49.5969,49.6699,59400.0
2013-05-23 11:00:00,67.98,68.26,67.95,68.22,96200.0,49.6846,49.8892,49.6626,49.86,96200.0
2013-05-23 11:10:00,68.22,68.29,68.17,68.21,39200.0,49.86,49.9111,49.8234,49.8527,39200.0
2013-05-23 11:20:00,68.22,68.33,68.19,68.32,115700.0,49.86,49.9404,49.838,49.9331,115700.0
2013-05-23 11:30:00,68.3,68.55,68.28,68.54,64300.0,49.9184,50.1012,49.9038,50.0939,64300.0
2013-05-23 11:40:00,68.56,68.58,68.35,68.42,105700.0,50.1085,50.1231,49.955,50.0061,105700.0
2013-05-23 11:50:00,68.46,68.53,68.32,68.43,32600.0,50.0354,50.0865,49.9331,50.0135,32600.0
2013-05-23 12:00:00,68.44,68.52,68.39,68.5,90300.0,50.0208,50.0792,49.9842,50.0646,90300.0
2013-05-23 12:10:00,68.5,68.6,68.44,68.47,32600.0,50.0646,50.1377,50.0208,50.0427,32600.0
2013-05-23 12:20:00,68.47,68.55,68.4,68.4,28100.0,50.0427,50.1012,49.9915,49.9915,28100.0
2013-05-23 12:30:00,68.4,68.41,68.34,68.34,58100.0,49.9915,49.9988,49.9477,49.9477,58100.0
2013-05-23 12:40:00,68.34,68.43,68.32,68.4,92500.0,49.9477,50.0135,49.9331,49.9915,92500.0
2013-05-23 12:50:00,68.39,68.46,68.31,68.32,55600.0,49.9842,50.0354,49.9258,49.9331,55600.0
2013-05-23 13:00:00,68.32,68.39,68.27,68.37,69600.0,49.9331,49.9842,49.8965,49.9696,69600.0
2013-05-23 13:10:00,68.35,68.42,68.35,68.38,36000.0,49.955,50.0061,49.955,49.9769,36000.0
2013-05-23 13:20:00,68.36,68.36,68.09,68.15,45800.0,49.9623,49.9623,49.765,49.8088,45800.0
2013-05-23 13:30:00,68.14,68.26,68.14,68.2,117900.0,49.8015,49.8892,49.8015,49.8454,117900.0
2013-05-23 13:40:00,68.21,68.21,68.09,68.15,84400.0,49.8527,49.8527,49.765,49.8088,84400.0
2013-05-23 13:50:00,68.15,68.26,68.09,68.26,61900.0,49.8088,49.8892,49.765,49.8892,61900.0
2013-05-23 14:00:00,68.26,68.31,68.13,68.3,52000.0,49.8892,49.9258,49.7942,49.9184,52000.0
2013-05-23 14:10:00,68.29,68.35,68.23,68.35,109200.0,49.9111,49.955,49.8673,49.955,109200.0
2013-05-23 14:20:00,68.36,68.37,68.26,68.29,36700.0,49.9623,49.9696,49.8892,49.9111,36700.0
2013-05-23 14:30:00,68.28,68.3,68.26,68.27,136700.0,49.9038,49.9184,49.8892,49.8965,136700.0
2013-05-23 14:40:00,68.28,68.44,68.28,68.43,35400.0,49.9038,50.0208,49.9038,50.0135,35400.0
2013-05-23 14:50:00,68.44,68.49,68.27,68.28,37600.0,50.0208,50.0573,49.8965,49.9038,37600.0
2013-05-23 15:00:00,68.29,68.36,68.28,68.35,61700.0,49.9111,49.9623,49.9038,49.955,61700.0
2013-05-23 15:10:00,68.36,68.5,68.36,68.45,192200.0,49.9623,50.0646,49.9623,50.0281,192200.0
2013-05-23 15:20:00,68.45,68.48,68.38,68.38,61000.0,50.0281,50.05,49.9769,49.9769,61000.0
2013-05-23 15:30:00,68.37,68.44,68.25,68.26,58600.0,49.9696,50.0208,49.8819,49.8892,58600.0
2013-05-23 15:40:00,68.27,68.35,68.2,68.22,80700.0,49.8965,49.955,49.8454,49.86,80700.0
2013-05-23 15:50:00,68.23,68.32,68.18,68.25,195300.0,49.8673,49.9331,49.8307,49.8819,195300.0
2013-05-24 09:30:00,67.3,67.92,67.3,67.81,74400.0,49.1876,49.6407,49.1876,49.5603,74400.0
2013-05-24 09:40:00,67.82,67.96,67.6,67.74,99300.0,49.5676,49.6699,49.4068,49.5092,99300.0
2013-05-24 09:50:00,67.78,67.86,67.7,67.77,118400.0,49.5384,49.5969,49.4799,49.5311,118400.0
2013-05-24 10:00:00,67.77,67.81,67.73,67.77,125700.0,49.5311,49.5603,49.5018,49.5311,125700.0
2013-05-24 10:10:00,67.76,67.83,67.73,67.76,59600.0,49.5238,49.5749,49.5018,49.5238,59600.0
2013-05-24 10:20:00,67.76,67.8,67.7,67.79,142100.0,49.5238,49.553,49.4799,49.5457,142100.0
2013-05-24 10:30:00,67.8,68.18,67.8,68.16,63400.0,49.553,49.8307,49.553,49.8161,63400.0
2013-05-24 10:40:00,68.16,68.18,67.95,68.02,60800.0,49.8161,49.8307,49.6626,49.7138,60800.0
2013-05-24 10:50:00,68.0,68.11,67.97,68.11,89000.0,49.6992,49.7796,49.6773,49.7796,89000.0
2013-05-24 11:00:00,68.09,68.13,67.96,68.12,27700.0,49.765,49.7942,49.6699,49.7869,27700.0
2013-05-24 11:10:00,68.13,68.15,67.92,67.94,45400.0,49.7942,49.8088,49.6407,49.6553,45400.0
2013-05-24 11:20:00,67.93,67.94,67.79,67.87,106000.0,49.648,49.6553,49.5457,49.6042,106000.0
2013-05-24 11:30:00,67.87,67.96,67.86,67.94,38600.0,49.6042,49.6699,49.5969,49.6553,38600.0
2013-05-24 11:40:00,67.95,68.03,67.92,67.93,26500.0,49.6626,49.7211,49.6407,49.648,26500.0
2013-05-24 11:50:00,67.91,67.94,67.86,67.92,32000.0,49.6334,49.6553,49.5969,49.6407,32000.0
2013-05-24 12:00:00,67.92,67.97,67.88,67.91,16300.0,49.6407,49.6773,49.6115,49.6334,16300.0
2013-05-24 12:10:00,67.88,67.97,67.83,67.95,22500.0,49.6115,49.6773,49.5749,49.6626,22500.0
2013-05-24 12:20:00,67.97,68.02,67.87,68.0,20600.0,49.6773,49.7138,49.6042,49.6992,20600.0
2013-05-24 12:30:00,68.0,68.05,67.91,67.94,52900.0,49.6992,49.7357,49.6334,49.6553,52900.0
2013-05-24 12:40:00,67.95,67.99,67.92,67.99,17200.0,49.6626,49.6919,49.6407,49.6919,17200.0
2013-05-24 12:50:00,67.97,68.03,67.93,67.93,21200.0,49.6773,49.7211,49.648,49.648,21200.0
2013-05-24 13:00:00,67.94,68.01,67.9,68.01,81400.0,49.6553,49.7065,49.6261,49.7065,81400.0
2013-05-24 13:10:00,68.01,68.06,67.94,68.05,19100.0,49.7065,49.743,49.6553,49.7357,19100.0
2013-05-24 13:20:00,68.05,68.15,68.05,68.11,18700.0,49.7357,49.8088,49.7357,49.7796,18700.0
2013-05-24 13:30:00,68.11,68.16,68.09,68.09,23400.0,49.7796,49.8161,49.765,49.765,23400.0
2013-05-24 13:40:00,68.09,68.1,67.97,68.04,27500.0,49.765,49.7723,49.6773,49.7284,27500.0
2013-05-24 13:50:00,68.01,68.03,67.91,67.96,34600.0,49.7065,49.7211,49.6334,49.6699,34600.0
2013-05-24 14:00:00,67.96,67.98,67.85,67.97,85800.0,49.6699,49.6846,49.5896,49.6773,85800.0
2013-05-24 14:10:00,67.98,68.23,67.94,68.23,24700.0,49.6846,49.8673,49.6553,49.8673,24700.0
2013-05-24 14:20:00,68.24,68.25,68.11,68.18,36000.0,49.8746,49.8819,49.7796,49.8307,36000.0
2013-05-24 14:30:00,68.18,68.21,68.08,68.09,40600.0,49.8307,49.8527,49.7577,49.765,40600.0
2013-05-24 14:40:00,68.08,68.09,68.02,68.06,43500.0,49.7577,49.765,49.7138,49.743,43500.0
2013-05-24 14:50:00,68.06,68.11,68.05,68.1,30300.0,49.743,49.7796,49.7357,49.7723,30300.0
2013-05-24 15:00:00,68.08,68.21,68.05,68.19,28800.0,49.7577,49.8527,49.7357,49.838,28800.0
2013-05-24 15:10:00,68.19,68.19,68.07,68.07,35200.0,49.838,49.838,49.7503,49.7503,35200.0
2013-05-24 15:20:00,68.08,68.16,68.04,68.11,46900.0,49.7577,49.8161,49.7284,49.7796,46900.0
2013-05-24 15:30:00,68.09,68.11,68.0,68.01,56900.0,49.765,49.7796,49.6992,49.7065,56900.0
2013-05-24 15:40:00,68.0,68.1,68.0,68.05,68700.0,49.6992,49.7723,49.6992,49.7357,68700.0
2013-05-24 15:50:00,68.05,68.26,67.99,68.24,135400.0,49.7357,49.8892,49.6919,49.8746,135400.0
2013-05-28 09:30:00,69.2,69.38,68.83,68.83,165800.0,50.5762,50.7078,50.3058,50.3058,165800.0
2013-05-28 09:40:00,68.86,69.36,68.72,69.36,96800.0,50.3277,50.6932,50.2254,50.6932,96800.0
2013-05-28 09:50:00,69.4,69.55,69.3,69.52,50400.0,50.7224,50.832,50.6493,50.8101,50400.0
2013-05-28 10:00:00,69.45,69.64,69.39,69.58,64600.0,50.7589,50.8978,50.7151,50.854,64600.0
2013-05-28 10:10:00,69.54,69.59,69.42,69.55,40600.0,50.8247,50.8613,50.737,50.832,40600.0
2013-05-28 10:20:00,69.56,69.67,69.52,69.59,102600.0,50.8393,50.9197,50.8101,50.8613,102600.0
2013-05-28 10:30:00,69.57,69.74,69.56,69.74,72400.0,50.8466,50.9709,50.8393,50.9709,72400.0
2013-05-28 10:40:00,69.73,69.79,69.68,69.76,71600.0,50.9636,51.0074,50.927,50.9855,71600.0
2013-05-28 10:50:00,69.76,69.87,69.68,69.86,73800.0,50.9855,51.0659,50.927,51.0586,73800.0
2013-05-28 11:00:00,69.88,69.92,69.54,69.55,82800.0,51.0732,51.1025,50.8247,50.832,82800.0
2013-05-28 11:10:00,69.56,69.78,69.51,69.71,64700.0,50.8393,51.0001,50.8028,50.949,64700.0
2013-05-28 11:20:00,69.69,69.73,69.62,69.72,198700.0,50.9344,50.9636,50.8832,50.9563,198700.0
2013-05-28 11:30:00,69.7,69.72,69.48,69.56,57600.0,50.9417,50.9563,50.7809,50.8393,57600.0
2013-05-28 11:40:00,69.59,69.63,69.49,69.53,61800.0,50.8613,50.8905,50.7882,50.8174,61800.0
2013-05-28 11:50:00,69.53,69.57,69.26,69.27,41400.0,50.8174,50.8466,50.6201,50.6274,41400.0
2013-05-28 12:00:00,69.25,69.35,69.25,69.34,49900.0,50.6128,50.6859,50.6128,50.6785,49900.0
2013-05-28 12:10:00,69.35,69.37,69.18,69.23,31100.0,50.6859,50.7005,50.5616,50.5982,31100.0
2013-05-28 12:20:00,69.24,69.33,69.18,69.19,21400.0,50.6055,50.6712,50.5616,50.5689,21400.0
2013-05-28 12:30:00,69.19,69.19,69.07,69.16,21800.0,50.5689,50.5689,50.4812,50.547,21800.0
2013-05-28 12:40:00,69.17,69.29,69.17,69.22,17400.0,50.5543,50.642,50.5543,50.5908,17400.0
2013-05-28 12:50:00,69.2,69.27,69.19,69.24,24200.0,50.5762,50.6274,50.5689,50.6055,24200.0
2013-05-28 13:00:00,69.23,69.36,69.21,69.24,18900.0,50.5982,50.6932,50.5835,50.6055,18900.0
2013-05-28 13:10:00,69.25,69.28,69.13,69.28,18100.0,50.6128,50.6347,50.5251,50.6347,18100.0
2013-05-28 13:20:00,69.25,69.25,69.05,69.06,29800.0,50.6128,50.6128,50.4666,50.4739,29800.0
2013-05-28 13:30:00,69.08,69.1,69.0,69.02,20300.0,50.4885,50.5031,50.4301,50.4447,20300.0
2013-05-28 13:40:00,69.0,69.07,68.83,68.93,41100.0,50.4301,50.4812,50.3058,50.3789,41100.0
2013-05-28 13:50:00,68.94,68.94,68.75,68.76,42300.0,50.3862,50.3862,50.2473,50.2546,42300.0
2013-05-28 14:00:00,68.75,68.84,68.71,68.82,32400.0,50.2473,50.3131,50.2181,50.2985,32400.0
2013-05-28 14:10:00,68.82,68.84,68.65,68.84,22900.0,50.2985,50.3131,50.1742,50.3131,22900.0
2013-05-28 14:20:00,68.84,68.85,68.59,68.6,42300.0,50.3131,50.3204,50.1304,50.1377,42300.0
2013-05-28 14:30:00,68.6,68.6,68.5,68.5,45400.0,50.1377,50.1377,50.0646,50.0646,45400.0
2013-05-28 14:40:00,68.51,68.66,68.5,68.6,32000.0,50.0719,50.1816,50.0646,50.1377,32000.0
2013-05-28 14:50:00,68.6,68.75,68.58,68.69,45200.0,50.1377,50.2473,50.1231,50.2035,45200.0
2013-05-28 15:00:00,68.7,68.7,68.58,68.62,50900.0,50.2108,50.2108,50.1231,50.1523,50900.0
2013-05-28 15:10:00,68.63,68.79,68.58,68.71,62700.0,50.1596,50.2766,50.1231,50.2181,62700.0
2013-05-28 15:20:00,68.73,68.73,68.56,68.66,62500.0,50.2327,50.2327,50.1085,50.1816,62500.0
2013-05-28 15:30:00,68.65,68.78,68.64,68.71,72100.0,50.1742,50.2693,50.1669,50.2181,72100.0
2013-05-28 15:40:00,68.72,68.79,68.64,68.69,89600.0,50.2254,50.2766,50.1669,50.2035,89600.0
2013-05-28 15:50:00,68.69,68.7,68.61,68.68,188600.0,50.2035,50.2108,50.145,50.1962,188600.0
2013-05-29 09:30:00,68.18,68.2,67.8,67.93,109000.0,49.8307,49.8454,49.553,49.648,109000.0
2013-05-29 09:40:00,67.95,68.04,67.61,67.97,44000.0,49.6626,49.7284,49.4141,49.6773,44000.0
2013-05-29 09:50:00,67.94,68.04,67.76,67.98,60900.0,49.6553,49.7284,49.5238,49.6846,60900.0
2013-05-29 10:00:00,67.96,68.15,67.92,68.07,138300.0,49.6699,49.8088,49.6407,49.7503,138300.0
2013-05-29 10:10:00,68.07,68.26,67.98,68.26,52700.0,49.7503,49.8892,49.6846,49.8892,52700.0
2013-05-29 10:20:00,68.25,68.26,67.76,67.84,36000.0,49.8819,49.8892,49.5238,49.5822,36000.0
2013-05-29 10:30:00,67.86,67.88,67.76,67.81,30300.0,49.5969,49.6115,49.5238,49.5603,30300.0
2013-05-29 10:40:00,67.83,67.98,67.68,67.84,76800.0,49.5749,49.6846,49.4653,49.5822,76800.0
2013-05-29 10:50:00,67.82,67.82,67.55,67.55,55900.0,49.5676,49.5676,49.3703,49.3703,55900.0
2013-05-29 11:00:00,67.57,67.64,67.39,67.47,60900.0,49.3849,49.4361,49.2534,49.3118,60900.0
2013-05-29 11:10:00,67.5,67.66,67.5,67.62,50400.0,49.3337,49.4507,49.3337,49.4215,50400.0
2013-05-29 11:20:00,67.65,67.71,67.61,67.66,47500.0,49.4434,49.4872,49.4141,49.4507,47500.0
2013-05-29 11:30:00,67.66,67.72,67.55,67.6,44100.0,49.4507,49.4945,49.3703,49.4068,44100.0
2013-05-29 11:40:00,67.61,67.97,67.55,67.95,48800.0,49.4141,49.6773,49.3703,49.6626,48800.0
2013-05-29 11:50:00,67.95,67.98,67.68,67.69,60600.0,49.6626,49.6846,49.4653,49.4726,60600.0
2013-05-29 12:00:00,67.7,67.72,67.47,67.47,75600.0,49.4799,49.4945,49.3118,49.3118,75600.0
2013-05-29 12:10:00,67.47,67.52,67.45,67.49,57400.0,49.3118,49.3484,49.2972,49.3264,57400.0
2013-05-29 12:20:00,67.49,67.51,67.39,67.44,50000.0,49.3264,49.3411,49.2534,49.2899,50000.0
2013-05-29 12:30:00,67.45,67.52,67.35,67.4,43700.0,49.2972,49.3484,49.2241,49.2607,43700.0
2013-05-29 12:40:00,67.4,67.4,67.06,67.08,74100.0,49.2607,49.2607,49.0122,49.0268,74100.0
2013-05-29 12:50:00,67.1,67.25,67.1,67.21,42300.0,49.0414,49.151,49.0414,49.1218,42300.0
2013-05-29 13:00:00,67.23,67.27,67.18,67.19,44500.0,49.1364,49.1656,49.0999,49.1072,44500.0
2013-05-29 13:10:00,67.18,67.2,67.03,67.2,48300.0,49.0999,49.1145,48.9902,49.1145,48300.0
2013-05-29 13:20:00,67.21,67.27,67.14,67.26,65000.0,49.1218,49.1656,49.0706,49.1583,65000.0
2013-05-29 13:30:00,67.26,67.29,67.17,67.28,72000.0,49.1583,49.1803,49.0926,49.173,72000.0
2013-05-29 13:40:00,67.29,67.39,67.27,67.32,55200.0,49.1803,49.2534,49.1656,49.2022,55200.0
2013-05-29 13:50:00,67.31,67.53,67.29,67.52,86100.0,49.1949,49.3557,49.1803,49.3484,86100.0
2013-05-29 14:00:00,67.53,67.55,67.39,67.52,56400.0,49.3557,49.3703,49.2534,49.3484,56400.0
2013-05-29 14:10:00,67.53,67.53,67.34,67.35,49600.0,49.3557,49.3557,49.2168,49.2241,49600.0
2013-05-29 14:20:00,67.38,67.44,67.28,67.3,51300.0,49.246,49.2899,49.173,49.1876,51300.0
2013-05-29 14:30:00,67.29,67.33,67.17,67.32,75000.0,49.1803,49.2095,49.0926,49.2022,75000.0
2013-05-29 14:40:00,67.32,67.45,67.27,67.36,55800.0,49.2022,49.2972,49.1656,49.2314,55800.0
2013-05-29 14:50:00,67.36,67.37,67.22,67.22,60800.0,49.2314,49.2387,49.1291,49.1291,60800.0
2013-05-29 15:00:00,67.22,67.35,67.2,67.27,68100.0,49.1291,49.2241,49.1145,49.1656,68100.0
2013-05-29 15:10:00,67.29,67.34,67.19,67.23,59000.0,49.1803,49.2168,49.1072,49.1364,59000.0
2013-05-29 15:20:00,67.24,67.4,67.22,67.4,69600.0,49.1437,49.2607,49.1291,49.2607,69600.0
2013-05-29 15:30:00,67.4,67.46,67.35,67.41,93800.0,49.2607,49.3045,49.2241,49.268,93800.0
2013-05-29 15:40:00,67.42,67.45,67.37,67.41,149700.0,49.2753,49.2972,49.2387,49.268,149700.0
2013-05-29 15:50:00,67.4,67.4,67.23,67.24,271400.0,49.2607,49.2607,49.1364,49.1437,271400.0
2013-05-30 09:30:00,67.58,67.58,67.11,67.47,64400.0,49.3922,49.3922,49.0487,49.3118,64400.0
2013-05-30 09:40:00,67.44,67.91,67.37,67.91,112300.0,49.2899,49.6334,49.2387,49.6334,112300.0
2013-05-30 09:50:00,67.87,67.96,67.79,67.91,47100.0,49.6042,49.6699,49.5457,49.6334,47100.0
2013-05-30 10:00:00,67.91,67.96,67.6,67.7,40800.0,49.6334,49.6699,49.4068,49.4799,40800.0
2013-05-30 10:10:00,67.7,67.83,67.61,67.63,34000.0,49.4799,49.5749,49.4141,49.4288,34000.0
2013-05-30 10:20:00,67.63,67.69,67.52,67.6,19300.0,49.4288,49.4726,49.3484,49.4068,19300.0
2013-05-30 10:30:00,67.62,67.68,67.58,67.62,38500.0,49.4215,49.4653,49.3922,49.4215,38500.0
2013-05-30 10:40:00,67.65,67.82,67.63,67.78,21500.0,49.4434,49.5676,49.4288,49.5384,21500.0
2013-05-30 10:50:00,67.8,67.9,67.65,67.89,15700.0,49.553,49.6261,49.4434,49.6188,15700.0
2013-05-30 11:00:00,67.89,67.92,67.7,67.74,22800.0,49.6188,49.6407,49.4799,49.5092,22800.0
2013-05-30 11:10:00,67.71,67.86,67.62,67.62,46300.0,49.4872,49.5969,49.4215,49.4215,46300.0
2013-05-30 11:20:00,67.64,67.77,67.64,67.77,19800.0,49.4361,49.5311,49.4361,49.5311,19800.0
2013-05-30 11:30:00,67.75,67.8,67.71,67.71,27200.0,49.5165,49.553,49.4872,49.4872,27200.0
2013-05-30 11:40:00,67.74,67.85,67.74,67.83,17700.0,49.5092,49.5896,49.5092,49.5749,17700.0
2013-05-30 11:50:00,67.84,67.87,67.82,67.84,13000.0,49.5822,49.6042,49.5676,49.5822,13000.0
2013-05-30 12:00:00,67.86,67.93,67.77,67.82,19500.0,49.5969,49.648,49.5311,49.5676,19500.0
2013-05-30 12:10:00,67.83,67.83,67.69,67.71,29400.0,49.5749,49.5749,49.4726,49.4872,29400.0
2013-05-30 12:20:00,67.74,67.74,67.69,67.69,16300.0,49.5092,49.5092,49.4726,49.4726,16300.0
2013-05-30 12:30:00,67.69,67.69,67.51,67.52,25600.0,49.4726,49.4726,49.3411,49.3484,25600.0
2013-05-30 12:40:00,67.51,67.59,67.48,67.57,36200.0,49.3411,49.3995,49.3191,49.3849,36200.0
2013-05-30 12:50:00,67.57,67.7,67.48,67.69,46300.0,49.3849,49.4799,49.3191,49.4726,46300.0
2013-05-30 13:00:00,67.71,67.76,67.58,67.59,38500.0,49.4872,49.5238,49.3922,49.3995,38500.0
2013-05-30 13:10:00,67.58,67.69,67.54,67.55,71100.0,49.3922,49.4726,49.363,49.3703,71100.0
2013-05-30 13:20:00,67.55,67.57,67.54,67.54,76400.0,49.3703,49.3849,49.363,49.363,76400.0
2013-05-30 13:30:00,67.55,67.65,67.53,67.65,81500.0,49.3703,49.4434,49.3557,49.4434,81500.0
2013-05-30 13:40:00,67.64,67.72,67.64,67.71,18200.0,49.4361,49.4945,49.4361,49.4872,18200.0
2013-05-30 13:50:00,67.72,67.86,67.64,67.77,50800.0,49.4945,49.5969,49.4361,49.5311,50800.0
2013-05-30 14:00:00,67.77,67.86,67.75,67.75,31800.0,49.5311,49.5969,49.5165,49.5165,31800.0
2013-05-30 14:10:00,67.75,67.75,67.66,67.74,50000.0,49.5165,49.5165,49.4507,49.5092,50000.0
2013-05-30 14:20:00,67.74,67.91,67.74,67.9,41200.0,49.5092,49.6334,49.5092,49.6261,41200.0
2013-05-30 14:30:00,67.9,67.9,67.75,67.78,47200.0,49.6261,49.6261,49.5165,49.5384,47200.0
2013-05-30 14:40:00,67.78,67.82,67.73,67.81,33600.0,49.5384,49.5676,49.5018,49.5603,33600.0
2013-05-30 14:50:00,67.81,67.96,67.78,67.92,72900.0,49.5603,49.6699,49.5384,49.6407,72900.0
2013-05-30 15:00:00,67.93,67.98,67.9,67.94,58800.0,49.648,49.6846,49.6261,49.6553,58800.0
2013-05-30 15:10:00,67.94,67.99,67.9,67.98,38000.0,49.6553,49.6919,49.6261,49.6846,38000.0
2013-05-30 15:20:00,67.98,67.99,67.8,67.85,75500.0,49.6846,49.6919,49.553,49.5896,75500.0
2013-05-30 15:30:00,67.84,67.87,67.73,67.79,58100.0,49.5822,49.6042,49.5018,49.5457,58100.0
2013-05-30 15:40:00,67.8,67.83,67.68,67.73,109100.0,49.553,49.5749,49.4653,49.5018,109100.0
2013-05-30 15:50:00,67.72,67.78,67.66,67.76,152800.0,49.4945,49.5384,49.4507,49.5238,152800.0
2013-05-31 09:30:00,67.26,67.43,67.01,67.35,65000.0,49.1583,49.2826,48.9756,49.2241,65000.0
2013-05-31 09:40:00,67.35,67.82,67.34,67.71,88900.0,49.2241,49.5676,49.2168,49.4872,88900.0
2013-05-31 09:50:00,67.7,67.78,67.27,67.31,93500.0,49.4799,49.5384,49.1656,49.1949,93500.0
2013-05-31 10:00:00,67.32,67.51,67.18,67.19,93300.0,49.2022,49.3411,49.0999,49.1072,93300.0
2013-05-31 10:10:00,67.19,67.27,66.95,67.05,129800.0,49.1072,49.1656,48.9318,49.0049,129800.0
2013-05-31 10:20:00,67.04,67.06,66.94,66.98,109000.0,48.9975,49.0122,48.9245,48.9537,109000.0
2013-05-31 10:30:00,66.98,67.0,66.82,66.84,181500.0,48.9537,48.9683,48.8368,48.8514,181500.0
2013-05-31 10:40:00,66.85,66.86,66.57,66.7,148600.0,48.8587,48.866,48.654,48.749,148600.0
2013-05-31 10:50:00,66.7,66.72,66.54,66.58,81200.0,48.749,48.7637,48.6321,48.6613,81200.0
2013-05-31 11:00:00,66.59,66.82,66.59,66.81,95300.0,48.6687,48.8368,48.6687,48.8294,95300.0
2013-05-31 11:10:00,66.81,66.84,66.78,66.8,141200.0,48.8294,48.8514,48.8075,48.8221,141200.0
2013-05-31 11:20:00,66.8,66.88,66.76,66.78,89200.0,48.8221,48.8806,48.7929,48.8075,89200.0
2013-05-31 11:30:00,66.78,67.01,66.76,66.99,104200.0,48.8075,48.9756,48.7929,48.961,104200.0
2013-05-31 11:40:00,66.98,67.02,66.92,66.98,88000.0,48.9537,48.9829,48.9098,48.9537,88000.0
2013-05-31 11:50:00,66.98,67.01,66.94,67.0,68700.0,48.9537,48.9756,48.9245,48.9683,68700.0
2013-05-31 12:00:00,67.0,67.01,66.96,66.99,62200.0,48.9683,48.9756,48.9391,48.961,62200.0
2013-05-31 12:10:00,66.99,67.01,66.94,67.0,69600.0,48.961,48.9756,48.9245,48.9683,69600.0
2013-05-31 12:20:00,67.0,67.02,66.97,67.02,83500.0,48.9683,48.9829,48.9464,48.9829,83500.0
2013-05-31 12:30:00,67.02,67.16,67.01,67.13,42300.0,48.9829,49.0853,48.9756,49.0633,42300.0
2013-05-31 12:40:00,67.14,67.17,67.08,67.14,28900.0,49.0706,49.0926,49.0268,49.0706,28900.0
2013-05-31 12:50:00,67.15,67.17,67.03,67.16,37700.0,49.0779,49.0926,48.9902,49.0853,37700.0
2013-05-31 13:00:00,67.17,67.35,67.16,67.29,44800.0,49.0926,49.2241,49.0853,49.1803,44800.0
2013-05-31 13:10:00,67.28,67.29,67.19,67.23,29800.0,49.173,49.1803,49.1072,49.1364,29800.0
2013-05-31 13:20:00,67.23,67.28,67.21,67.27,16400.0,49.1364,49.173,49.1218,49.1656,16400.0
2013-05-31 13:30:00,67.27,67.27,67.16,67.17,28400.0,49.1656,49.1656,49.0853,49.0926,28400.0
2013-05-31 13:40:00,67.16,67.21,67.12,67.2,20500.0,49.0853,49.1218,49.056,49.1145,20500.0
2013-05-31 13:50:00,67.2,67.24,67.1,67.16,25700.0,49.1145,49.1437,49.0414,49.0853,25700.0
2013-05-31 14:00:00,67.16,67.19,67.1,67.13,40200.0,49.0853,49.1072,49.0414,49.0633,40200.0
2013-05-31 14:10:00,67.14,67.14,66.97,67.04,35200.0,49.0706,49.0706,48.9464,48.9975,35200.0
2013-05-31 14:20:00,67.04,67.11,66.97,66.97,33000.0,48.9975,49.0487,48.9464,48.9464,33000.0
2013-05-31 14:30:00,66.98,66.98,66.81,66.81,56500.0,48.9537,48.9537,48.8294,48.8294,56500.0
2013-05-31 14:40:00,66.82,66.86,66.74,66.75,24900.0,48.8368,48.866,48.7783,48.7856,24900.0
2013-05-31 14:50:00,66.74,66.77,66.63,66.7,33000.0,48.7783,48.8002,48.6979,48.749,33000.0
2013-05-31 15:00:00,66.71,66.85,66.66,66.82,33400.0,48.7564,48.8587,48.7198,48.8368,33400.0
2013-05-31 15:10:00,66.81,66.93,66.75,66.88,34900.0,48.8294,48.9172,48.7856,48.8806,34900.0
2013-05-31 15:20:00,66.88,66.97,66.76,66.77,44000.0,48.8806,48.9464,48.7929,48.8002,44000.0
2013-05-31 15:30:00,66.77,66.81,66.56,66.66,61100.0,48.8002,48.8294,48.6467,48.7198,61100.0
2013-05-31 15:40:00,66.68,66.77,66.5,66.51,92300.0,48.7344,48.8002,48.6029,48.6102,92300.0
2013-05-31 15:50:00,66.5,66.51,66.07,66.07,468300.0,48.6029,48.6102,48.2886,48.2886,468300.0
2013-06-03 09:30:00,66.4,66.81,66.18,66.6,123300.0,48.5298,48.8294,48.369,48.676,123300.0
2013-06-03 09:40:00,66.57,66.6,66.28,66.47,46200.0,48.654,48.676,48.4421,48.5809,46200.0
2013-06-03 09:50:00,66.45,66.77,66.44,66.59,98300.0,48.5663,48.8002,48.559,48.6687,98300.0
2013-06-03 10:00:00,66.53,66.56,66.08,66.47,150900.0,48.6248,48.6467,48.2959,48.5809,150900.0
2013-06-03 10:10:00,66.45,66.62,66.17,66.33,85800.0,48.5663,48.6906,48.3617,48.4786,85800.0
2013-06-03 10:20:00,66.35,66.53,65.9,65.97,98500.0,48.4932,48.6248,48.1644,48.2155,98500.0
2013-06-03 10:30:00,65.97,66.02,65.59,65.68,135100.0,48.2155,48.2521,47.9378,48.0036,135100.0
2013-06-03 10:40:00,65.69,65.72,65.35,65.51,129700.0,48.0109,48.0328,47.7624,47.8793,129700.0
2013-06-03 10:50:00,65.51,65.75,65.5,65.5,56700.0,47.8793,48.0547,47.872,47.872,56700.0
2013-06-03 11:00:00,65.53,65.72,65.38,65.47,62400.0,47.8939,48.0328,47.7843,47.8501,62400.0
2013-06-03 11:10:00,65.47,65.5,65.26,65.35,61000.0,47.8501,47.872,47.6966,47.7624,61000.0
2013-06-03 11:20:00,65.36,65.4,64.98,65.08,135300.0,47.7697,47.7989,47.492,47.565,135300.0
2013-06-03 11:30:00,65.06,65.25,64.97,65.14,95800.0,47.5504,47.6893,47.4846,47.6089,95800.0
2013-06-03 11:40:00,65.14,65.5,64.99,65.5,70200.0,47.6089,47.872,47.4993,47.872,70200.0
2013-06-03 11:50:00,65.5,65.56,65.31,65.39,65600.0,47.872,47.9159,47.7331,47.7916,65600.0
2013-06-03 12:00:00,65.39,65.43,65.28,65.36,74200.0,47.7916,47.8208,47.7112,47.7697,74200.0
2013-06-03 12:10:00,65.35,65.41,65.16,65.27,67500.0,47.7624,47.8062,47.6235,47.7039,67500.0
2013-06-03 12:20:00,65.26,65.33,65.23,65.29,37900.0,47.6966,47.7478,47.6747,47.7185,37900.0
2013-06-03 12:30:00,65.32,65.4,65.25,65.29,35900.0,47.7404,47.7989,47.6893,47.7185,35900.0
2013-06-03 12:40:00,65.29,65.53,65.29,65.53,41400.0,47.7185,47.8939,47.7185,47.8939,41400.0
2013-06-03 12:50:00,65.53,65.66,65.52,65.61,40300.0,47.8939,47.9889,47.8866,47.9524,40300.0
2013-06-03 13:00:00,65.6,65.64,65.47,65.49,63900.0,47.9451,47.9743,47.8501,47.8647,63900.0
2013-06-03 13:10:00,65.49,65.51,65.38,65.45,45400.0,47.8647,47.8793,47.7843,47.8355,45400.0
2013-06-03 13:20:00,65.44,65.49,65.38,65.49,31600.0,47.8282,47.8647,47.7843,47.8647,31600.0
2013-06-03 13:30:00,65.49,65.55,65.42,65.43,36900.0,47.8647,47.9085,47.8135,47.8208,36900.0
2013-06-03 13:40:00,65.44,65.44,65.31,65.36,44800.0,47.8282,47.8282,47.7331,47.7697,44800.0
2013-06-03 13:50:00,65.37,65.51,65.34,65.39,51900.0,47.777,47.8793,47.7551,47.7916,51900.0
2013-06-03 14:00:00,65.39,65.67,65.32,65.6,58900.0,47.7916,47.9963,47.7404,47.9451,58900.0
2013-06-03 14:10:00,65.61,65.62,65.44,65.5,38700.0,47.9524,47.9597,47.8282,47.872,38700.0
2013-06-03 14:20:00,65.52,65.65,65.48,65.52,43400.0,47.8866,47.9816,47.8574,47.8866,43400.0
2013-06-03 14:30:00,65.51,65.57,65.39,65.54,46500.0,47.8793,47.9232,47.7916,47.9012,46500.0
2013-06-03 14:40:00,65.53,65.8,65.52,65.58,50900.0,47.8939,48.0913,47.8866,47.9305,50900.0
2013-06-03 14:50:00,65.58,65.73,65.58,65.61,50300.0,47.9305,48.0401,47.9305,47.9524,50300.0
2013-06-03 15:00:00,65.62,65.73,65.62,65.67,51400.0,47.9597,48.0401,47.9597,47.9963,51400.0
2013-06-03 15:10:00,65.67,65.79,65.66,65.75,53600.0,47.9963,48.084,47.9889,48.0547,53600.0
2013-06-03 15:20:00,65.75,65.91,65.75,65.86,73200.0,48.0547,48.1717,48.0547,48.1351,73200.0
2013-06-03 15:30:00,65.85,66.0,65.8,65.95,99200.0,48.1278,48.2374,48.0913,48.2009,99200.0
2013-06-03 15:40:00,65.95,66.16,65.95,66.09,131300.0,48.2009,48.3544,48.2009,48.3032,131300.0
2013-06-03 15:50:00,66.09,66.28,66.07,66.21,221700.0,48.3032,48.4421,48.2886,48.3909,221700.0
2013-06-04 09:30:00,66.2,67.01,66.16,66.85,133600.0,48.3836,48.9756,48.3544,48.8587,133600.0
2013-06-04 09:40:00,66.85,66.88,66.53,66.54,109200.0,48.8587,48.8806,48.6248,48.6321,109200.0
2013-06-04 09:50:00,66.53,66.56,66.35,66.48,57100.0,48.6248,48.6467,48.4932,48.5883,57100.0
2013-06-04 10:00:00,66.48,66.54,66.32,66.36,64600.0,48.5883,48.6321,48.4713,48.5006,64600.0
2013-06-04 10:10:00,66.36,66.61,66.34,66.61,100700.0,48.5006,48.6833,48.4859,48.6833,100700.0
2013-06-04 10:20:00,66.61,66.77,66.58,66.73,110400.0,48.6833,48.8002,48.6613,48.771,110400.0
2013-06-04 10:30:00,66.74,66.81,66.7,66.75,97500.0,48.7783,48.8294,48.749,48.7856,97500.0
2013-06-04 10:40:00,66.73,66.74,66.5,66.51,99800.0,48.771,48.7783,48.6029,48.6102,99800.0
2013-06-04 10:50:00,66.52,66.53,66.2,66.28,37800.0,48.6175,48.6248,48.3836,48.4421,37800.0
2013-06-04 11:00:00,66.26,66.26,66.12,66.2,84600.0,48.4275,48.4275,48.3251,48.3836,84600.0
2013-06-04 11:10:00,66.19,66.25,66.09,66.19,43700.0,48.3763,48.4202,48.3032,48.3763,43700.0
2013-06-04 11:20:00,66.18,66.3,66.15,66.29,27100.0,48.369,48.4567,48.3471,48.4494,27100.0
2013-06-04 11:30:00,66.27,66.27,66.08,66.27,38100.0,48.4348,48.4348,48.2959,48.4348,38100.0
2013-06-04 11:40:00,66.26,66.41,66.23,66.32,24000.0,48.4275,48.5371,48.4055,48.4713,24000.0
2013-06-04 11:50:00,66.32,66.44,66.28,66.42,46100.0,48.4713,48.559,48.4421,48.5444,46100.0
2013-06-04 12:00:00,66.42,66.51,66.23,66.25,92500.0,48.5444,48.6102,48.4055,48.4202,92500.0
2013-06-04 12:10:00,66.23,66.36,66.08,66.12,29900.0,48.4055,48.5006,48.2959,48.3251,29900.0
2013-06-04 12:20:00,66.12,66.2,66.03,66.03,35200.0,48.3251,48.3836,48.2594,48.2594,35200.0
2013-06-04 12:30:00,66.04,66.08,65.97,66.0,48800.0,48.2667,48.2959,48.2155,48.2374,48800.0
2013-06-04 12:40:00,65.99,66.01,65.83,65.84,33500.0,48.2301,48.2447,48.1132,48.1205,33500.0
2013-06-04 12:50:00,65.84,66.0,65.84,65.98,28000.0,48.1205,48.2374,48.1205,48.2228,28000.0
2013-06-04 13:00:00,65.98,66.06,65.91,66.03,33800.0,48.2228,48.2813,48.1717,48.2594,33800.0
2013-06-04 13:10:00,66.02,66.02,65.97,66.0,33500.0,48.2521,48.2521,48.2155,48.2374,33500.0
2013-06-04 13:20:00,65.99,65.99,65.54,65.6,56800.0,48.2301,48.2301,47.9012,47.9451,56800.0
2013-06-04 13:30:00,65.61,65.72,65.55,65.6,31400.0,47.9524,48.0328,47.9085,47.9451,31400.0
2013-06-04 13:40:00,65.6,65.62,65.46,65.5,41000.0,47.9451,47.9597,47.8428,47.872,41000.0
2013-06-04 13:50:00,65.48,65.66,65.47,65.64,82100.0,47.8574,47.9889,47.8501,47.9743,82100.0
2013-06-04 14:00:00,65.62,65.65,65.33,65.33,47500.0,47.9597,47.9816,47.7478,47.7478,47500.0
2013-06-04 14:10:00,65.32,65.41,65.24,65.39,84000.0,47.7404,47.8062,47.682,47.7916,84000.0
2013-06-04 14:20:00,65.39,65.42,65.19,65.4,72000.0,47.7916,47.8135,47.6454,47.7989,72000.0
2013-06-04 14:30:00,65.41,65.62,65.41,65.62,64900.0,47.8062,47.9597,47.8062,47.9597,64900.0
2013-06-04 14:40:00,65.62,65.75,65.62,65.68,52800.0,47.9597,48.0547,47.9597,48.0036,52800.0
2013-06-04 14:50:00,65.69,65.8,65.48,65.53,55200.0,48.0109,48.0913,47.8574,47.8939,55200.0
2013-06-04 15:00:00,65.53,65.61,65.48,65.52,112800.0,47.8939,47.9524,47.8574,47.8866,112800.0
2013-06-04 15:10:00,65.52,65.53,65.32,65.4,125300.0,47.8866,47.8939,47.7404,47.7989,125300.0
2013-06-04 15:20:00,65.4,65.46,65.3,65.37,110900.0,47.7989,47.8428,47.7258,47.777,110900.0
2013-06-04 15:30:00,65.36,65.62,65.35,65.59,111400.0,47.7697,47.9597,47.7624,47.9378,111400.0
2013-06-04 15:40:00,65.59,65.74,65.56,65.59,105600.0,47.9378,48.0474,47.9159,47.9378,105600.0
2013-06-04 15:50:00,65.58,65.7,65.53,65.58,210900.0,47.9305,48.0182,47.8939,47.9305,210900.0
2013-06-05 09:30:00,65.3,65.46,65.11,65.23,71400.0,47.7258,47.8428,47.587,47.6747,71400.0
2013-06-05 09:40:00,65.19,65.36,65.17,65.21,68100.0,47.6454,47.7697,47.6308,47.6601,68100.0
2013-06-05 09:50:00,65.21,65.3,65.0,65.02,78800.0,47.6601,47.7258,47.5066,47.5212,78800.0
2013-06-05 10:00:00,65.03,65.33,65.01,65.08,80300.0,47.5285,47.7478,47.5139,47.565,80300.0
2013-06-05 10:10:00,65.02,65.05,64.57,64.58,89800.0,47.5212,47.5431,47.1923,47.1996,89800.0
2013-06-05 10:20:00,64.57,65.03,64.55,65.02,68700.0,47.1923,47.5285,47.1777,47.5212,68700.0
2013-06-05 10:30:00,65.03,65.03,64.73,64.83,43000.0,47.5285,47.5285,47.3092,47.3823,43000.0
2013-06-05 10:40:00,64.81,64.93,64.75,64.77,58900.0,47.3677,47.4554,47.3239,47.3385,58900.0
2013-06-05 10:50:00,64.75,64.76,64.5,64.55,57400.0,47.3239,47.3312,47.1411,47.1777,57400.0
2013-06-05 11:00:00,64.55,64.62,64.29,64.32,61600.0,47.1777,47.2288,46.9877,47.0096,61600.0
2013-06-05 11:10:00,64.3,64.54,64.3,64.46,91400.0,46.995,47.1704,46.995,47.1119,91400.0
2013-06-05 11:20:00,64.46,64.5,64.34,64.47,93100.0,47.1119,47.1411,47.0242,47.1192,93100.0
2013-06-05 11:30:00,64.47,64.56,64.45,64.51,152900.0,47.1192,47.185,47.1046,47.1484,152900.0
2013-06-05 11:40:00,64.51,64.51,64.41,64.41,82500.0,47.1484,47.1484,47.0754,47.0754,82500.0
2013-06-05 11:50:00,64.4,64.5,64.32,64.41,79500.0,47.068,47.1411,47.0096,47.0754,79500.0
2013-06-05 12:00:00,64.41,64.45,64.3,64.4,45500.0,47.0754,47.1046,46.995,47.068,45500.0
2013-06-05 12:10:00,64.39,64.44,64.25,64.29,38500.0,47.0607,47.0973,46.9584,46.9877,38500.0
2013-06-05 12:20:00,64.3,64.52,64.27,64.46,34700.0,46.995,47.1558,46.973,47.1119,34700.0
2013-06-05 12:30:00,64.44,64.46,64.26,64.3,27900.0,47.0973,47.1119,46.9657,46.995,27900.0
2013-06-05 12:40:00,64.29,64.35,64.23,64.28,55900.0,46.9877,47.0315,46.9438,46.9803,55900.0
2013-06-05 12:50:00,64.28,64.34,64.23,64.31,30200.0,46.9803,47.0242,46.9438,47.0023,30200.0
2013-06-05 13:00:00,64.3,64.62,64.3,64.53,95000.0,46.995,47.2288,46.995,47.1631,95000.0
2013-06-05 13:10:00,64.53,64.55,64.45,64.52,61100.0,47.1631,47.1777,47.1046,47.1558,61100.0
2013-06-05 13:20:00,64.5,64.51,64.4,64.45,57700.0,47.1411,47.1484,47.068,47.1046,57700.0
2013-06-05 13:30:00,64.46,64.55,64.43,64.55,48500.0,47.1119,47.1777,47.09,47.1777,48500.0
2013-06-05 13:40:00,64.54,64.69,64.51,64.51,75900.0,47.1704,47.28,47.1484,47.1484,75900.0
2013-06-05 13:50:00,64.53,64.59,64.47,64.49,47400.0,47.1631,47.2069,47.1192,47.1338,47400.0
2013-06-05 14:00:00,64.49,64.55,64.43,64.53,37500.0,47.1338,47.1777,47.09,47.1631,37500.0
2013-06-05 14:10:00,64.5,64.5,64.3,64.35,32200.0,47.1411,47.1411,46.995,47.0315,32200.0
2013-06-05 14:20:00,64.34,64.37,64.1,64.13,48600.0,47.0242,47.0461,46.8488,46.8707,48600.0
2013-06-05 14:30:00,64.16,64.3,64.06,64.29,57000.0,46.8926,46.995,46.8196,46.9877,57000.0
2013-06-05 14:40:00,64.27,64.46,64.25,64.41,48600.0,46.973,47.1119,46.9584,47.0754,48600.0
2013-06-05 14:50:00,64.42,64.51,64.31,64.36,59100.0,47.0827,47.1484,47.0023,47.0388,59100.0
2013-06-05 15:00:00,64.36,64.37,64.07,64.07,86000.0,47.0388,47.0461,46.8269,46.8269,86000.0
2013-06-05 15:10:00,64.07,64.25,64.03,64.16,96300.0,46.8269,46.9584,46.7976,46.8926,96300.0
2013-06-05 15:20:00,64.16,64.22,64.02,64.2,106600.0,46.8926,46.9365,46.7903,46.9219,106600.0
2013-06-05 15:30:00,64.19,64.31,64.07,64.2,115200.0,46.9146,47.0023,46.8269,46.9219,115200.0
2013-06-05 15:40:00,64.2,64.23,64.11,64.15,153600.0,46.9219,46.9438,46.8561,46.8853,153600.0
2013-06-05 15:50:00,64.14,64.22,64.02,64.07,350600.0,46.878,46.9365,46.7903,46.8269,350600.0
2013-06-06 09:30:00,64.21,64.34,63.83,64.14,151100.0,46.9292,47.0242,46.6515,46.878,151100.0
2013-06-06 09:40:00,64.15,64.32,64.1,64.18,67200.0,46.8853,47.0096,46.8488,46.9073,67200.0
2013-06-06 09:50:00,64.18,64.18,63.94,64.15,137800.0,46.9073,46.9073,46.7318,46.8853,137800.0
2013-06-06 10:00:00,64.18,64.28,63.98,64.16,74300.0,46.9073,46.9803,46.7611,46.8926,74300.0
2013-06-06 10:10:00,64.15,64.15,63.97,64.09,47900.0,46.8853,46.8853,46.7538,46.8415,47900.0
2013-06-06 10:20:00,64.12,64.23,63.97,64.13,37000.0,46.8634,46.9438,46.7538,46.8707,37000.0
2013-06-06 10:30:00,64.14,64.22,64.05,64.08,37700.0,46.878,46.9365,46.8122,46.8342,37700.0
2013-06-06 10:40:00,64.09,64.23,64.05,64.19,69000.0,46.8415,46.9438,46.8122,46.9146,69000.0
2013-06-06 10:50:00,64.2,64.29,64.06,64.25,84100.0,46.9219,46.9877,46.8196,46.9584,84100.0
2013-06-06 11:00:00,64.24,64.26,64.17,64.21,46300.0,46.9511,46.9657,46.8999,46.9292,46300.0
2013-06-06 11:10:00,64.2,64.34,64.19,64.24,37200.0,46.9219,47.0242,46.9146,46.9511,37200.0
2013-06-06 11:20:00,64.24,64.26,64.09,64.2,62200.0,46.9511,46.9657,46.8415,46.9219,62200.0
2013-06-06 11:30:00,64.21,64.32,64.2,64.32,60900.0,46.9292,47.0096,46.9219,47.0096,60900.0
2013-06-06 11:40:00,64.33,64.4,64.26,64.31,22700.0,47.0169,47.068,46.9657,47.0023,22700.0
2013-06-06 11:50:00,64.31,64.33,63.94,63.94,38400.0,47.0023,47.0169,46.7318,46.7318,38400.0
2013-06-06 12:00:00,63.94,63.96,63.77,63.8,36300.0,46.7318,46.7465,46.6076,46.6295,36300.0
2013-06-06 12:10:00,63.79,63.87,63.73,63.83,49300.0,46.6222,46.6807,46.5784,46.6515,49300.0
2013-06-06 12:20:00,63.83,63.84,63.48,63.65,71000.0,46.6515,46.6588,46.3956,46.5199,71000.0
2013-06-06 12:30:00,63.7,63.93,63.69,63.86,51900.0,46.5564,46.7245,46.5491,46.6734,51900.0
2013-06-06 12:40:00,63.85,63.89,63.75,63.82,25000.0,46.6661,46.6953,46.593,46.6441,25000.0
2013-06-06 12:50:00,63.83,63.83,63.55,63.59,58200.0,46.6515,46.6515,46.4468,46.476,58200.0
2013-06-06 13:00:00,63.6,64.03,63.6,63.96,61600.0,46.4834,46.7976,46.4834,46.7465,61600.0
2013-06-06 13:10:00,63.95,64.05,63.91,63.98,76000.0,46.7392,46.8122,46.7099,46.7611,76000.0
2013-06-06 13:20:00,63.99,63.99,63.8,63.88,27900.0,46.7684,46.7684,46.6295,46.688,27900.0
2013-06-06 13:30:00,63.91,64.02,63.88,63.95,31600.0,46.7099,46.7903,46.688,46.7392,31600.0
2013-06-06 13:40:00,63.95,64.06,63.92,64.05,46100.0,46.7392,46.8196,46.7172,46.8122,46100.0
2013-06-06 13:50:00,64.05,64.11,63.97,64.04,31800.0,46.8122,46.8561,46.7538,46.8049,31800.0
2013-06-06 14:00:00,64.04,64.14,63.93,64.09,27000.0,46.8049,46.878,46.7245,46.8415,27000.0
2013-06-06 14:10:00,64.09,64.18,64.04,64.09,32300.0,46.8415,46.9073,46.8049,46.8415,32300.0
2013-06-06 14:20:00,64.08,64.17,64.04,64.15,117200.0,46.8342,46.8999,46.8049,46.8853,117200.0
2013-06-06 14:30:00,64.15,64.16,64.08,64.09,50400.0,46.8853,46.8926,46.8342,46.8415,50400.0
2013-06-06 14:40:00,64.09,64.19,64.09,64.15,77400.0,46.8415,46.9146,46.8415,46.8853,77400.0
2013-06-06 14:50:00,64.14,64.18,64.06,64.12,62400.0,46.878,46.9073,46.8196,46.8634,62400.0
2013-06-06 15:00:00,64.12,64.2,64.12,64.15,34500.0,46.8634,46.9219,46.8634,46.8853,34500.0
2013-06-06 15:10:00,64.14,64.18,64.09,64.13,40500.0,46.878,46.9073,46.8415,46.8707,40500.0
2013-06-06 15:20:00,64.11,64.27,64.11,64.27,68400.0,46.8561,46.973,46.8561,46.973,68400.0
2013-06-06 15:30:00,64.26,64.32,64.26,64.27,110900.0,46.9657,47.0096,46.9657,46.973,110900.0
2013-06-06 15:40:00,64.28,64.33,64.24,64.28,94100.0,46.9803,47.0169,46.9511,46.9803,94100.0
2013-06-06 15:50:00,64.29,64.4,64.26,64.4,254000.0,46.9877,47.068,46.9657,47.068,254000.0
2013-06-07 09:30:00,64.87,65.13,64.8,65.0,116400.0,47.4116,47.6016,47.3604,47.5066,116400.0
2013-06-07 09:40:00,65.04,65.04,64.78,64.8,93500.0,47.5358,47.5358,47.3458,47.3604,93500.0
2013-06-07 09:50:00,64.8,65.1,64.78,65.01,143900.0,47.3604,47.5797,47.3458,47.5139,143900.0
2013-06-07 10:00:00,65.0,65.56,64.97,65.56,111900.0,47.5066,47.9159,47.4846,47.9159,111900.0
2013-06-07 10:10:00,65.56,65.75,65.49,65.54,73600.0,47.9159,48.0547,47.8647,47.9012,73600.0
2013-06-07 10:20:00,65.53,65.6,65.45,65.46,122300.0,47.8939,47.9451,47.8355,47.8428,122300.0
2013-06-07 10:30:00,65.46,65.53,65.38,65.47,89700.0,47.8428,47.8939,47.7843,47.8501,89700.0
2013-06-07 10:40:00,65.47,65.54,65.4,65.45,71900.0,47.8501,47.9012,47.7989,47.8355,71900.0
2013-06-07 10:50:00,65.46,65.49,65.28,65.41,62100.0,47.8428,47.8647,47.7112,47.8062,62100.0
2013-06-07 11:00:00,65.41,65.47,65.38,65.45,86400.0,47.8062,47.8501,47.7843,47.8355,86400.0
2013-06-07 11:10:00,65.47,65.47,65.37,65.45,81000.0,47.8501,47.8501,47.777,47.8355,81000.0
2013-06-07 11:20:00,65.45,65.48,65.42,65.44,75500.0,47.8355,47.8574,47.8135,47.8282,75500.0
2013-06-07 11:30:00,65.46,65.64,65.41,65.5,105600.0,47.8428,47.9743,47.8062,47.872,105600.0
2013-06-07 11:40:00,65.5,65.55,65.42,65.5,58200.0,47.872,47.9085,47.8135,47.872,58200.0
2013-06-07 11:50:00,65.52,65.56,65.37,65.44,139300.0,47.8866,47.9159,47.777,47.8282,139300.0
2013-06-07 12:00:00,65.44,65.45,65.36,65.42,92800.0,47.8282,47.8355,47.7697,47.8135,92800.0
2013-06-07 12:10:00,65.41,65.57,65.38,65.56,60300.0,47.8062,47.9232,47.7843,47.9159,60300.0
2013-06-07 12:20:00,65.57,65.59,65.5,65.56,43900.0,47.9232,47.9378,47.872,47.9159,43900.0
2013-06-07 12:30:00,65.55,65.62,65.53,65.59,26400.0,47.9085,47.9597,47.8939,47.9378,26400.0
2013-06-07 12:40:00,65.6,65.6,65.45,65.5,75700.0,47.9451,47.9451,47.8355,47.872,75700.0
2013-06-07 12:50:00,65.5,65.63,65.41,65.49,51000.0,47.872,47.967,47.8062,47.8647,51000.0
2013-06-07 13:00:00,65.49,65.55,65.42,65.49,30200.0,47.8647,47.9085,47.8135,47.8647,30200.0
2013-06-07 13:10:00,65.48,65.53,65.48,65.5,20100.0,47.8574,47.8939,47.8574,47.872,20100.0
2013-06-07 13:20:00,65.5,65.51,65.34,65.36,38100.0,47.872,47.8793,47.7551,47.7697,38100.0
2013-06-07 13:30:00,65.36,65.44,65.36,65.37,31400.0,47.7697,47.8282,47.7697,47.777,31400.0
2013-06-07 13:40:00,65.38,65.39,65.2,65.23,48900.0,47.7843,47.7916,47.6527,47.6747,48900.0
2013-06-07 13:50:00,65.23,65.39,65.2,65.36,35100.0,47.6747,47.7916,47.6527,47.7697,35100.0
2013-06-07 14:00:00,65.36,65.42,65.28,65.32,53400.0,47.7697,47.8135,47.7112,47.7404,53400.0
2013-06-07 14:10:00,65.32,65.38,65.25,65.38,20200.0,47.7404,47.7843,47.6893,47.7843,20200.0
2013-06-07 14:20:00,65.38,65.38,65.12,65.21,34600.0,47.7843,47.7843,47.5943,47.6601,34600.0
2013-06-07 14:30:00,65.22,65.25,65.09,65.12,84000.0,47.6674,47.6893,47.5723,47.5943,84000.0
2013-06-07 14:40:00,65.14,65.19,65.06,65.18,54400.0,47.6089,47.6454,47.5504,47.6381,54400.0
2013-06-07 14:50:00,65.18,65.42,65.17,65.34,78700.0,47.6381,47.8135,47.6308,47.7551,78700.0
2013-06-07 15:00:00,65.34,65.34,65.22,65.26,65400.0,47.7551,47.7551,47.6674,47.6966,65400.0
2013-06-07 15:10:00,65.25,65.44,65.22,65.38,68400.0,47.6893,47.8282,47.6674,47.7843,68400.0
2013-06-07 15:20:00,65.38,65.4,65.28,65.31,82700.0,47.7843,47.7989,47.7112,47.7331,82700.0
2013-06-07 15:30:00,65.31,65.44,65.28,65.39,91100.0,47.7331,47.8282,47.7112,47.7916,91100.0
2013-06-07 15:40:00,65.4,65.58,65.39,65.58,149900.0,47.7989,47.9305,47.7916,47.9305,149900.0
2013-06-07 15:50:00,65.57,65.72,65.54,65.62,237900.0,47.9232,48.0328,47.9012,47.9597,237900.0
2013-06-10 09:30:00,65.92,65.95,65.51,65.53,125600.0,48.179,48.2009,47.8793,47.8939,125600.0
2013-06-10 09:40:00,65.53,65.62,65.39,65.47,130600.0,47.8939,47.9597,47.7916,47.8501,130600.0
2013-06-10 09:50:00,65.47,65.53,65.29,65.31,143500.0,47.8501,47.8939,47.7185,47.7331,143500.0
2013-06-10 10:00:00,65.31,65.31,65.09,65.14,158600.0,47.7331,47.7331,47.5723,47.6089,158600.0
2013-06-10 10:10:00,65.14,65.3,65.07,65.29,81300.0,47.6089,47.7258,47.5577,47.7185,81300.0
2013-06-10 10:20:00,65.3,65.44,65.25,65.35,401800.0,47.7258,47.8282,47.6893,47.7624,401800.0
2013-06-10 10:30:00,65.36,65.5,65.32,65.5,81300.0,47.7697,47.872,47.7404,47.872,81300.0
2013-06-10 10:40:00,65.5,65.57,65.42,65.44,67900.0,47.872,47.9232,47.8135,47.8282,67900.0
2013-06-10 10:50:00,65.46,65.52,65.37,65.41,69400.0,47.8428,47.8866,47.777,47.8062,69400.0
2013-06-10 11:00:00,65.39,66.16,65.38,66.16,862600.0,47.7916,48.3544,47.7843,48.3544,862600.0
2013-06-10 11:10:00,66.16,66.98,65.55,66.5,1546400.0,48.3544,48.9537,47.9085,48.6029,1546400.0
2013-06-10 11:20:00,66.48,66.5,66.08,66.32,874900.0,48.5883,48.6029,48.2959,48.4713,874900.0
2013-06-10 11:30:00,66.34,66.38,65.92,66.05,295200.0,48.4859,48.5152,48.179,48.274,295200.0
2013-06-10 11:40:00,66.05,66.25,66.03,66.24,89000.0,48.274,48.4202,48.2594,48.4128,89000.0
2013-06-10 11:50:00,66.24,66.3,66.06,66.07,326100.0,48.4128,48.4567,48.2813,48.2886,326100.0
2013-06-10 12:00:00,66.08,66.27,66.04,66.05,39300.0,48.2959,48.4348,48.2667,48.274,39300.0
2013-06-10 12:10:00,66.03,66.15,66.0,66.14,33500.0,48.2594,48.3471,48.2374,48.3398,33500.0
2013-06-10 12:20:00,66.15,66.22,66.05,66.06,130800.0,48.3471,48.3982,48.274,48.2813,130800.0
2013-06-10 12:30:00,66.04,66.12,66.01,66.08,30600.0,48.2667,48.3251,48.2447,48.2959,30600.0
2013-06-10 12:40:00,66.08,66.08,65.95,66.0,67400.0,48.2959,48.2959,48.2009,48.2374,67400.0
2013-06-10 12:50:00,66.0,66.0,65.84,65.89,39400.0,48.2374,48.2374,48.1205,48.157,39400.0
2013-06-10 13:00:00,65.87,65.9,65.79,65.84,46000.0,48.1424,48.1644,48.084,48.1205,46000.0
2013-06-10 13:10:00,65.85,65.86,65.66,65.74,58400.0,48.1278,48.1351,47.9889,48.0474,58400.0
2013-06-10 13:20:00,65.75,65.85,65.73,65.73,36100.0,48.0547,48.1278,48.0401,48.0401,36100.0
2013-06-10 13:30:00,65.74,65.74,65.62,65.69,33400.0,48.0474,48.0474,47.9597,48.0109,33400.0
2013-06-10 13:40:00,65.69,65.73,65.64,65.66,46100.0,48.0109,48.0401,47.9743,47.9889,46100.0
2013-06-10 13:50:00,65.65,65.77,65.62,65.76,52400.0,47.9816,48.0693,47.9597,48.062,52400.0
2013-06-10 14:00:00,65.76,65.77,65.66,65.66,56900.0,48.062,48.0693,47.9889,47.9889,56900.0
2013-06-10 14:10:00,65.66,65.66,65.49,65.54,66200.0,47.9889,47.9889,47.8647,47.9012,66200.0
2013-06-10 14:20:00,65.55,65.7,65.54,65.59,62000.0,47.9085,48.0182,47.9012,47.9378,62000.0
2013-06-10 14:30:00,65.6,65.76,65.57,65.71,143600.0,47.9451,48.062,47.9232,48.0255,143600.0
2013-06-10 14:40:00,65.72,65.78,65.56,65.78,72100.0,48.0328,48.0766,47.9159,48.0766,72100.0
2013-06-10 14:50:00,65.78,65.83,65.74,65.82,74500.0,48.0766,48.1132,48.0474,48.1059,74500.0
2013-06-10 15:00:00,65.82,65.85,65.74,65.84,63000.0,48.1059,48.1278,48.0474,48.1205,63000.0
2013-06-10 15:10:00,65.84,65.85,65.77,65.8,63700.0,48.1205,48.1278,48.0693,48.0913,63700.0
2013-06-10 15:20:00,65.81,65.82,65.72,65.8,56900.0,48.0986,48.1059,48.0328,48.0913,56900.0
2013-06-10 15:30:00,65.81,65.91,65.78,65.88,75500.0,48.0986,48.1717,48.0766,48.1497,75500.0
2013-06-10 15:40:00,65.88,65.89,65.76,65.77,106000.0,48.1497,48.157,48.062,48.0693,106000.0
2013-06-10 15:50:00,65.79,65.79,65.64,65.65,350600.0,48.084,48.084,47.9743,47.9816,350600.0
2013-06-11 09:30:00,64.9,65.04,64.52,64.63,107200.0,47.4335,47.5358,47.1558,47.2361,107200.0
2013-06-11 09:40:00,64.63,65.13,64.62,64.84,122900.0,47.2361,47.6016,47.2288,47.3896,122900.0
2013-06-11 09:50:00,64.84,65.01,64.64,64.71,241900.0,47.3896,47.5139,47.2435,47.2946,241900.0
2013-06-11 10:00:00,64.73,64.9,64.49,64.56,103200.0,47.3092,47.4335,47.1338,47.185,103200.0
2013-06-11 10:10:00,64.5,64.63,64.36,64.43,87200.0,47.1411,47.2361,47.0388,47.09,87200.0
2013-06-11 10:20:00,64.44,64.64,64.33,64.58,241200.0,47.0973,47.2435,47.0169,47.1996,241200.0
2013-06-11 10:30:00,64.57,64.8,64.52,64.6,143400.0,47.1923,47.3604,47.1558,47.2142,143400.0
2013-06-11 10:40:00,64.6,64.64,64.4,64.5,198100.0,47.2142,47.2435,47.068,47.1411,198100.0
2013-06-11 10:50:00,64.5,64.57,64.3,64.42,115000.0,47.1411,47.1923,46.995,47.0827,115000.0
2013-06-11 11:00:00,64.42,64.63,64.42,64.58,104300.0,47.0827,47.2361,47.0827,47.1996,104300.0
2013-06-11 11:10:00,64.6,64.94,64.57,64.92,125700.0,47.2142,47.4627,47.1923,47.4481,125700.0
2013-06-11 11:20:00,64.92,65.29,64.89,65.27,133000.0,47.4481,47.7185,47.4262,47.7039,133000.0
2013-06-11 11:30:00,65.29,65.43,65.0,65.01,99500.0,47.7185,47.8208,47.5066,47.5139,99500.0
2013-06-11 11:40:00,65.01,65.21,65.0,65.16,55600.0,47.5139,47.6601,47.5066,47.6235,55600.0
2013-06-11 11:50:00,65.17,65.18,64.92,64.93,60500.0,47.6308,47.6381,47.4481,47.4554,60500.0
2013-06-11 12:00:00,64.95,65.0,64.88,64.95,43600.0,47.47,47.5066,47.4189,47.47,43600.0
2013-06-11 12:10:00,64.98,65.05,64.87,64.88,51900.0,47.492,47.5431,47.4116,47.4189,51900.0
2013-06-11 12:20:00,64.87,64.94,64.8,64.91,28800.0,47.4116,47.4627,47.3604,47.4408,28800.0
2013-06-11 12:30:00,64.94,65.03,64.94,65.0,42800.0,47.4627,47.5285,47.4627,47.5066,42800.0
2013-06-11 12:40:00,65.01,65.06,64.99,65.02,41800.0,47.5139,47.5504,47.4993,47.5212,41800.0
2013-06-11 12:50:00,65.03,65.03,64.94,64.97,26700.0,47.5285,47.5285,47.4627,47.4846,26700.0
2013-06-11 13:00:00,64.98,64.99,64.92,64.93,28500.0,47.492,47.4993,47.4481,47.4554,28500.0
2013-06-11 13:10:00,64.93,65.01,64.79,64.8,46600.0,47.4554,47.5139,47.3531,47.3604,46600.0
2013-06-11 13:20:00,64.81,64.92,64.78,64.84,22600.0,47.3677,47.4481,47.3458,47.3896,22600.0
2013-06-11 13:30:00,64.81,64.83,64.66,64.7,32400.0,47.3677,47.3823,47.2581,47.2873,32400.0
2013-06-11 13:40:00,64.69,64.73,64.64,64.66,21500.0,47.28,47.3092,47.2435,47.2581,21500.0
2013-06-11 13:50:00,64.67,64.79,64.51,64.52,52800.0,47.2654,47.3531,47.1484,47.1558,52800.0
2013-06-11 14:00:00,64.51,64.64,64.47,64.58,28900.0,47.1484,47.2435,47.1192,47.1996,28900.0
2013-06-11 14:10:00,64.59,64.81,64.56,64.75,36300.0,47.2069,47.3677,47.185,47.3239,36300.0
2013-06-11 14:20:00,64.75,64.89,64.75,64.86,54200.0,47.3239,47.4262,47.3239,47.4042,54200.0
2013-06-11 14:30:00,64.87,64.87,64.75,64.79,68000.0,47.4116,47.4116,47.3239,47.3531,68000.0
2013-06-11 14:40:00,64.81,64.82,64.65,64.67,94100.0,47.3677,47.375,47.2508,47.2654,94100.0
2013-06-11 14:50:00,64.69,64.83,64.53,64.79,65000.0,47.28,47.3823,47.1631,47.3531,65000.0
2013-06-11 15:00:00,64.8,64.84,64.72,64.72,101100.0,47.3604,47.3896,47.3019,47.3019,101100.0
2013-06-11 15:10:00,64.72,64.84,64.71,64.81,45900.0,47.3019,47.3896,47.2946,47.3677,45900.0
2013-06-11 15:20:00,64.81,64.86,64.68,64.69,50600.0,47.3677,47.4042,47.2727,47.28,50600.0
2013-06-11 15:30:00,64.69,64.73,64.6,64.67,55800.0,47.28,47.3092,47.2142,47.2654,55800.0
2013-06-11 15:40:00,64.64,64.7,64.54,64.69,134200.0,47.2435,47.2873,47.1704,47.28,134200.0
2013-06-11 15:50:00,64.68,64.69,64.53,64.55,195000.0,47.2727,47.28,47.1631,47.1777,195000.0
2013-06-12 09:30:00,65.43,65.43,64.76,64.77,82800.0,47.8208,47.8208,47.3312,47.3385,82800.0
2013-06-12 09:40:00,64.82,64.82,64.47,64.74,67100.0,47.375,47.375,47.1192,47.3165,67100.0
2013-06-12 09:50:00,64.74,65.03,64.49,64.81,248200.0,47.3165,47.5285,47.1338,47.3677,248200.0
2013-06-12 10:00:00,64.79,64.8,64.57,64.75,75300.0,47.3531,47.3604,47.1923,47.3239,75300.0
2013-06-12 10:10:00,64.74,64.78,64.62,64.7,132500.0,47.3165,47.3458,47.2288,47.2873,132500.0
2013-06-12 10:20:00,64.72,64.89,64.67,64.83,86200.0,47.3019,47.4262,47.2654,47.3823,86200.0
2013-06-12 10:30:00,64.83,64.88,64.64,64.65,38200.0,47.3823,47.4189,47.2435,47.2508,38200.0
2013-06-12 10:40:00,64.66,64.66,64.46,64.52,112800.0,47.2581,47.2581,47.1119,47.1558,112800.0
2013-06-12 10:50:00,64.52,64.53,64.21,64.28,64200.0,47.1558,47.1631,46.9292,46.9803,64200.0
2013-06-12 11:00:00,64.29,64.3,64.2,64.27,61200.0,46.9877,46.995,46.9219,46.973,61200.0
2013-06-12 11:10:00,64.26,64.28,64.07,64.14,72700.0,46.9657,46.9803,46.8269,46.878,72700.0
2013-06-12 11:20:00,64.15,64.4,64.13,64.3,84400.0,46.8853,47.068,46.8707,46.995,84400.0
2013-06-12 11:30:00,64.29,64.34,64.1,64.14,34800.0,46.9877,47.0242,46.8488,46.878,34800.0
2013-06-12 11:40:00,64.14,64.19,63.94,63.94,25100.0,46.878,46.9146,46.7318,46.7318,25100.0
2013-06-12 11:50:00,63.95,64.02,63.76,63.79,57800.0,46.7392,46.7903,46.6003,46.6222,57800.0
2013-06-12 12:00:00,63.8,63.85,63.74,63.74,75300.0,46.6295,46.6661,46.5857,46.5857,75300.0
2013-06-12 12:10:00,63.74,63.74,63.5,63.6,150000.0,46.5857,46.5857,46.4103,46.4834,150000.0
2013-06-12 12:20:00,63.6,63.72,63.52,63.72,68200.0,46.4834,46.5711,46.4249,46.5711,68200.0
2013-06-12 12:30:00,63.7,63.82,63.59,63.67,44800.0,46.5564,46.6441,46.476,46.5345,44800.0
2013-06-12 12:40:00,63.67,63.86,63.61,63.86,42300.0,46.5345,46.6734,46.4907,46.6734,42300.0
2013-06-12 12:50:00,63.87,64.01,63.82,64.01,50500.0,46.6807,46.783,46.6441,46.783,50500.0
2013-06-12 13:00:00,64.01,64.2,63.99,64.13,23800.0,46.783,46.9219,46.7684,46.8707,23800.0
2013-06-12 13:10:00,64.13,64.13,63.95,63.95,15800.0,46.8707,46.8707,46.7392,46.7392,15800.0
2013-06-12 13:20:00,63.93,63.97,63.84,63.92,18800.0,46.7245,46.7538,46.6588,46.7172,18800.0
2013-06-12 13:30:00,63.92,64.0,63.8,63.82,25100.0,46.7172,46.7757,46.6295,46.6441,25100.0
2013-06-12 13:40:00,63.8,63.92,63.73,63.85,37100.0,46.6295,46.7172,46.5784,46.6661,37100.0
2013-06-12 13:50:00,63.85,63.97,63.82,63.87,23300.0,46.6661,46.7538,46.6441,46.6807,23300.0
2013-06-12 14:00:00,63.89,63.89,63.71,63.8,42200.0,46.6953,46.6953,46.5637,46.6295,42200.0
2013-06-12 14:10:00,63.81,63.81,63.53,63.66,114200.0,46.6368,46.6368,46.4322,46.5272,114200.0
2013-06-12 14:20:00,63.66,63.77,63.65,63.69,36000.0,46.5272,46.6076,46.5199,46.5491,36000.0
2013-06-12 14:30:00,63.69,63.73,63.52,63.67,35400.0,46.5491,46.5784,46.4249,46.5345,35400.0
2013-06-12 14:40:00,63.68,63.76,63.54,63.54,35500.0,46.5418,46.6003,46.4395,46.4395,35500.0
2013-06-12 14:50:00,63.53,63.61,63.52,63.58,40000.0,46.4322,46.4907,46.4249,46.4687,40000.0
2013-06-12 15:00:00,63.6,63.64,63.5,63.59,49700.0,46.4834,46.5126,46.4103,46.476,49700.0
2013-06-12 15:10:00,63.62,63.63,63.45,63.46,38500.0,46.498,46.5053,46.3737,46.381,38500.0
2013-06-12 15:20:00,63.47,63.63,63.44,63.59,42900.0,46.3883,46.5053,46.3664,46.476,42900.0
2013-06-12 15:30:00,63.58,63.64,63.55,63.58,132800.0,46.4687,46.5126,46.4468,46.4687,132800.0
2013-06-12 15:40:00,63.58,63.78,63.55,63.75,125200.0,46.4687,46.6149,46.4468,46.593,125200.0
2013-06-12 15:50:00,63.75,63.77,63.51,63.51,287000.0,46.593,46.6076,46.4176,46.4176,287000.0
2013-06-13 09:30:00,63.39,63.57,63.12,63.38,69800.0,46.3299,46.4614,46.1325,46.3226,69800.0
2013-06-13 09:40:00,63.43,64.11,63.41,64.05,159800.0,46.3591,46.8561,46.3445,46.8122,159800.0
2013-06-13 09:50:00,64.02,64.4,63.9,64.36,73000.0,46.7903,47.068,46.7026,47.0388,73000.0
2013-06-13 10:00:00,64.34,64.35,64.13,64.23,84000.0,47.0242,47.0315,46.8707,46.9438,84000.0
2013-06-13 10:10:00,64.22,64.24,63.96,64.08,67600.0,46.9365,46.9511,46.7465,46.8342,67600.0
2013-06-13 10:20:00,64.07,64.12,63.87,64.02,49500.0,46.8269,46.8634,46.6807,46.7903,49500.0
2013-06-13 10:30:00,64.03,64.23,64.03,64.22,52400.0,46.7976,46.9438,46.7976,46.9365,52400.0
2013-06-13 10:40:00,64.23,64.5,64.15,64.5,145900.0,46.9438,47.1411,46.8853,47.1411,145900.0
2013-06-13 10:50:00,64.5,64.52,64.35,64.37,90600.0,47.1411,47.1558,47.0315,47.0461,90600.0
2013-06-13 11:00:00,64.36,64.53,64.26,64.37,67700.0,47.0388,47.1631,46.9657,47.0461,67700.0
2013-06-13 11:10:00,64.38,64.44,64.32,64.37,27800.0,47.0534,47.0973,47.0096,47.0461,27800.0
2013-06-13 11:20:00,64.37,64.5,64.36,64.46,52700.0,47.0461,47.1411,47.0388,47.1119,52700.0
2013-06-13 11:30:00,64.48,64.49,64.28,64.35,26700.0,47.1265,47.1338,46.9803,47.0315,26700.0
2013-06-13 11:40:00,64.34,64.45,64.34,64.35,53400.0,47.0242,47.1046,47.0242,47.0315,53400.0
2013-06-13 11:50:00,64.36,64.41,64.34,64.35,20900.0,47.0388,47.0754,47.0242,47.0315,20900.0
2013-06-13 12:00:00,64.37,64.44,64.31,64.33,24100.0,47.0461,47.0973,47.0023,47.0169,24100.0
2013-06-13 12:10:00,64.32,64.36,64.28,64.3,16600.0,47.0096,47.0388,46.9803,46.995,16600.0
2013-06-13 12:20:00,64.31,64.41,64.31,64.35,15900.0,47.0023,47.0754,47.0023,47.0315,15900.0
2013-06-13 12:30:00,64.37,64.49,64.35,64.41,50400.0,47.0461,47.1338,47.0315,47.0754,50400.0
2013-06-13 12:40:00,64.44,64.51,64.42,64.48,21300.0,47.0973,47.1484,47.0827,47.1265,21300.0
2013-06-13 12:50:00,64.49,64.61,64.49,64.61,55100.0,47.1338,47.2215,47.1338,47.2215,55100.0
2013-06-13 13:00:00,64.59,64.6,64.41,64.43,36000.0,47.2069,47.2142,47.0754,47.09,36000.0
2013-06-13 13:10:00,64.42,64.64,64.42,64.6,36700.0,47.0827,47.2435,47.0827,47.2142,36700.0
2013-06-13 13:20:00,64.6,64.61,64.51,64.56,34500.0,47.2142,47.2215,47.1484,47.185,34500.0
2013-06-13 13:30:00,64.57,64.59,64.49,64.54,28500.0,47.1923,47.2069,47.1338,47.1704,28500.0
2013-06-13 13:40:00,64.54,64.71,64.51,64.7,60900.0,47.1704,47.2946,47.1484,47.2873,60900.0
2013-06-13 13:50:00,64.7,64.7,64.6,64.61,34100.0,47.2873,47.2873,47.2142,47.2215,34100.0
2013-06-13 14:00:00,64.61,64.76,64.61,64.71,36900.0,47.2215,47.3312,47.2215,47.2946,36900.0
2013-06-13 14:10:00,64.72,64.82,64.69,64.82,55100.0,47.3019,47.375,47.28,47.375,55100.0
2013-06-13 14:20:00,64.8,64.85,64.67,64.69,83300.0,47.3604,47.3969,47.2654,47.28,83300.0
2013-06-13 14:30:00,64.68,64.75,64.65,64.7,119900.0,47.2727,47.3239,47.2508,47.2873,119900.0
2013-06-13 14:40:00,64.7,64.71,64.59,64.59,44000.0,47.2873,47.2946,47.2069,47.2069,44000.0
2013-06-13 14:50:00,64.6,64.72,64.57,64.69,44000.0,47.2142,47.3019,47.1923,47.28,44000.0
2013-06-13 15:00:00,64.71,64.76,64.69,64.71,92100.0,47.2946,47.3312,47.28,47.2946,92100.0
2013-06-13 15:10:00,64.72,64.85,64.68,64.76,69200.0,47.3019,47.3969,47.2727,47.3312,69200.0
2013-06-13 15:20:00,64.76,64.82,64.73,64.76,41500.0,47.3312,47.375,47.3092,47.3312,41500.0
2013-06-13 15:30:00,64.77,64.81,64.71,64.76,80300.0,47.3385,47.3677,47.2946,47.3312,80300.0
2013-06-13 15:40:00,64.77,65.2,64.76,65.06,191500.0,47.3385,47.6527,47.3312,47.5504,191500.0
2013-06-13 15:50:00,65.04,65.09,64.83,64.83,367500.0,47.5358,47.5723,47.3823,47.3823,367500.0
2013-06-14 09:30:00,64.69,64.8,64.54,64.62,40800.0,47.28,47.3604,47.1704,47.2288,40800.0
2013-06-14 09:40:00,64.6,65.02,64.4,65.0,57500.0,47.2142,47.5212,47.068,47.5066,57500.0
2013-06-14 09:50:00,65.01,65.28,64.99,65.2,77000.0,47.5139,47.7112,47.4993,47.6527,77000.0
2013-06-14 10:00:00,65.18,65.28,65.08,65.17,36500.0,47.6381,47.7112,47.565,47.6308,36500.0
2013-06-14 10:10:00,65.18,65.18,64.98,65.06,35700.0,47.6381,47.6381,47.492,47.5504,35700.0
2013-06-14 10:20:00,65.08,65.08,64.79,64.81,38000.0,47.565,47.565,47.3531,47.3677,38000.0
2013-06-14 10:30:00,64.81,64.97,64.77,64.77,56100.0,47.3677,47.4846,47.3385,47.3385,56100.0
2013-06-14 10:40:00,64.8,64.84,64.67,64.78,49600.0,47.3604,47.3896,47.2654,47.3458,49600.0
2013-06-14 10:50:00,64.79,64.84,64.65,64.67,28100.0,47.3531,47.3896,47.2508,47.2654,28100.0
2013-06-14 11:00:00,64.66,64.95,64.57,64.9,66900.0,47.2581,47.47,47.1923,47.4335,66900.0
2013-06-14 11:10:00,64.91,64.98,64.82,64.86,57200.0,47.4408,47.492,47.375,47.4042,57200.0
2013-06-14 11:20:00,64.85,64.99,64.85,64.89,52400.0,47.3969,47.4993,47.3969,47.4262,52400.0
2013-06-14 11:30:00,64.9,64.98,64.75,64.91,18100.0,47.4335,47.492,47.3239,47.4408,18100.0
2013-06-14 11:40:00,64.9,64.94,64.66,64.72,97900.0,47.4335,47.4627,47.2581,47.3019,97900.0
2013-06-14 11:50:00,64.71,64.88,64.71,64.85,22800.0,47.2946,47.4189,47.2946,47.3969,22800.0
2013-06-14 12:00:00,64.87,64.92,64.71,64.9,28100.0,47.4116,47.4481,47.2946,47.4335,28100.0
2013-06-14 12:10:00,64.89,64.92,64.8,64.86,13900.0,47.4262,47.4481,47.3604,47.4042,13900.0
2013-06-14 12:20:00,64.87,64.93,64.8,64.81,27200.0,47.4116,47.4554,47.3604,47.3677,27200.0
2013-06-14 12:30:00,64.83,64.93,64.73,64.93,47900.0,47.3823,47.4554,47.3092,47.4554,47900.0
2013-06-14 12:40:00,64.92,64.93,64.81,64.85,17400.0,47.4481,47.4554,47.3677,47.3969,17400.0
2013-06-14 12:50:00,64.86,64.86,64.66,64.66,28400.0,47.4042,47.4042,47.2581,47.2581,28400.0
2013-06-14 13:00:00,64.65,64.67,64.57,64.66,33600.0,47.2508,47.2654,47.1923,47.2581,33600.0
2013-06-14 13:10:00,64.67,64.72,64.59,64.62,31900.0,47.2654,47.3019,47.2069,47.2288,31900.0
2013-06-14 13:20:00,64.59,64.61,64.43,64.47,22700.0,47.2069,47.2215,47.09,47.1192,22700.0
2013-06-14 13:30:00,64.46,64.61,64.45,64.53,42500.0,47.1119,47.2215,47.1046,47.1631,42500.0
2013-06-14 13:40:00,64.54,64.63,64.54,64.61,26400.0,47.1704,47.2361,47.1704,47.2215,26400.0
2013-06-14 13:50:00,64.61,64.61,64.45,64.53,25900.0,47.2215,47.2215,47.1046,47.1631,25900.0
2013-06-14 14:00:00,64.55,64.71,64.46,64.7,21100.0,47.1777,47.2946,47.1119,47.2873,21100.0
2013-06-14 14:10:00,64.71,64.75,64.6,64.75,37300.0,47.2946,47.3239,47.2142,47.3239,37300.0
2013-06-14 14:20:00,64.77,64.91,64.74,64.8,23500.0,47.3385,47.4408,47.3165,47.3604,23500.0
2013-06-14 14:30:00,64.8,64.84,64.73,64.82,27000.0,47.3604,47.3896,47.3092,47.375,27000.0
2013-06-14 14:40:00,64.82,64.83,64.67,64.67,26400.0,47.375,47.3823,47.2654,47.2654,26400.0
2013-06-14 14:50:00,64.67,64.75,64.54,64.57,45700.0,47.2654,47.3239,47.1704,47.1923,45700.0
2013-06-14 15:00:00,64.57,64.77,64.56,64.7,57600.0,47.1923,47.3385,47.185,47.2873,57600.0
2013-06-14 15:10:00,64.7,64.82,64.65,64.81,22100.0,47.2873,47.375,47.2508,47.3677,22100.0
2013-06-14 15:20:00,64.82,64.85,64.66,64.66,28300.0,47.375,47.3969,47.2581,47.2581,28300.0
2013-06-14 15:30:00,64.68,64.76,64.63,64.65,39600.0,47.2727,47.3312,47.2361,47.2508,39600.0
2013-06-14 15:40:00,64.67,64.69,64.42,64.58,73700.0,47.2654,47.28,47.0827,47.1996,73700.0
2013-06-14 15:50:00,64.59,64.63,64.52,64.57,146700.0,47.2069,47.2361,47.1558,47.1923,146700.0
2013-06-17 09:30:00,65.02,65.15,64.56,64.76,99000.0,47.5212,47.6162,47.185,47.3312,99000.0
2013-06-17 09:40:00,64.79,65.11,64.73,65.01,141800.0,47.3531,47.587,47.3092,47.5139,141800.0
2013-06-17 09:50:00,65.05,65.36,65.0,65.33,122100.0,47.5431,47.7697,47.5066,47.7478,122100.0
2013-06-17 10:00:00,65.35,65.47,65.05,65.11,128700.0,47.7624,47.8501,47.5431,47.587,128700.0
2013-06-17 10:10:00,65.12,65.27,65.05,65.1,78800.0,47.5943,47.7039,47.5431,47.5797,78800.0
2013-06-17 10:20:00,65.11,65.12,65.0,65.06,36200.0,47.587,47.5943,47.5066,47.5504,36200.0
2013-06-17 10:30:00,65.05,65.06,64.83,64.85,39800.0,47.5431,47.5504,47.3823,47.3969,39800.0
2013-06-17 10:40:00,64.84,65.06,64.82,65.02,26300.0,47.3896,47.5504,47.375,47.5212,26300.0
2013-06-17 10:50:00,65.02,65.14,64.98,65.14,36800.0,47.5212,47.6089,47.492,47.6089,36800.0
2013-06-17 11:00:00,65.13,65.23,65.07,65.22,63400.0,47.6016,47.6747,47.5577,47.6674,63400.0
2013-06-17 11:10:00,65.21,65.3,65.16,65.17,61800.0,47.6601,47.7258,47.6235,47.6308,61800.0
2013-06-17 11:20:00,65.16,65.16,65.07,65.11,26600.0,47.6235,47.6235,47.5577,47.587,26600.0
2013-06-17 11:30:00,65.11,65.17,65.06,65.09,26400.0,47.587,47.6308,47.5504,47.5723,26400.0
2013-06-17 11:40:00,65.1,65.13,65.06,65.09,30600.0,47.5797,47.6016,47.5504,47.5723,30600.0
2013-06-17 11:50:00,65.08,65.19,65.06,65.08,30500.0,47.565,47.6454,47.5504,47.565,30500.0
2013-06-17 12:00:00,65.06,65.07,64.95,65.02,63900.0,47.5504,47.5577,47.47,47.5212,63900.0
2013-06-17 12:10:00,65.0,65.03,64.98,64.98,27200.0,47.5066,47.5285,47.492,47.492,27200.0
2013-06-17 12:20:00,64.99,65.04,64.93,64.93,27700.0,47.4993,47.5358,47.4554,47.4554,27700.0
2013-06-17 12:30:00,64.94,65.06,64.94,65.03,46500.0,47.4627,47.5504,47.4627,47.5285,46500.0
2013-06-17 12:40:00,65.01,65.07,64.98,64.98,131600.0,47.5139,47.5577,47.492,47.492,131600.0
2013-06-17 12:50:00,64.98,65.02,64.95,64.97,51000.0,47.492,47.5212,47.47,47.4846,51000.0
2013-06-17 13:00:00,64.96,64.98,64.9,64.9,23300.0,47.4773,47.492,47.4335,47.4335,23300.0
2013-06-17 13:10:00,64.9,64.94,64.78,64.9,45400.0,47.4335,47.4627,47.3458,47.4335,45400.0
2013-06-17 13:20:00,64.9,65.07,64.89,65.0,32800.0,47.4335,47.5577,47.4262,47.5066,32800.0
2013-06-17 13:30:00,65.0,65.16,65.0,65.07,27300.0,47.5066,47.6235,47.5066,47.5577,27300.0
2013-06-17 13:40:00,65.07,65.12,65.01,65.05,41000.0,47.5577,47.5943,47.5139,47.5431,41000.0
2013-06-17 13:50:00,65.04,65.12,65.01,65.05,24300.0,47.5358,47.5943,47.5139,47.5431,24300.0
2013-06-17 14:00:00,65.06,65.1,64.89,64.93,51800.0,47.5504,47.5797,47.4262,47.4554,51800.0
2013-06-17 14:10:00,64.93,64.97,64.85,64.9,66600.0,47.4554,47.4846,47.3969,47.4335,66600.0
2013-06-17 14:20:00,64.91,64.96,64.68,64.71,48900.0,47.4408,47.4773,47.2727,47.2946,48900.0
2013-06-17 14:30:00,64.73,64.79,64.64,64.71,49100.0,47.3092,47.3531,47.2435,47.2946,49100.0
2013-06-17 14:40:00,64.71,64.75,64.43,64.46,56400.0,47.2946,47.3239,47.09,47.1119,56400.0
2013-06-17 14:50:00,64.45,64.52,64.28,64.41,54500.0,47.1046,47.1558,46.9803,47.0754,54500.0
2013-06-17 15:00:00,64.4,64.6,64.38,64.59,55400.0,47.068,47.2142,47.0534,47.2069,55400.0
2013-06-17 15:10:00,64.6,64.62,64.5,64.56,68600.0,47.2142,47.2288,47.1411,47.185,68600.0
2013-06-17 15:20:00,64.56,64.67,64.48,64.56,68900.0,47.185,47.2654,47.1265,47.185,68900.0
2013-06-17 15:30:00,64.57,64.91,64.56,64.83,76900.0,47.1923,47.4408,47.185,47.3823,76900.0
2013-06-17 15:40:00,64.84,64.86,64.7,64.75,105800.0,47.3896,47.4042,47.2873,47.3239,105800.0
2013-06-17 15:50:00,64.75,64.8,64.63,64.73,180000.0,47.3239,47.3604,47.2361,47.3092,180000.0
2013-06-18 09:30:00,64.88,64.97,64.55,64.87,74600.0,47.4189,47.4846,47.1777,47.4116,74600.0
2013-06-18 09:40:00,64.86,65.02,64.79,65.02,37300.0,47.4042,47.5212,47.3531,47.5212,37300.0
2013-06-18 09:50:00,64.99,65.02,64.81,64.84,52100.0,47.4993,47.5212,47.3677,47.3896,52100.0
2013-06-18 10:00:00,64.86,64.92,64.74,64.78,34000.0,47.4042,47.4481,47.3165,47.3458,34000.0
2013-06-18 10:10:00,64.79,65.06,64.77,65.03,33000.0,47.3531,47.5504,47.3385,47.5285,33000.0
2013-06-18 10:20:00,65.03,65.11,65.0,65.11,19300.0,47.5285,47.587,47.5066,47.587,19300.0
2013-06-18 10:30:00,65.12,65.25,65.09,65.19,91800.0,47.5943,47.6893,47.5723,47.6454,91800.0
2013-06-18 10:40:00,65.18,65.22,65.0,65.02,25900.0,47.6381,47.6674,47.5066,47.5212,25900.0
2013-06-18 10:50:00,65.04,65.24,65.02,65.2,20400.0,47.5358,47.682,47.5212,47.6527,20400.0
2013-06-18 11:00:00,65.2,65.21,65.0,65.01,41700.0,47.6527,47.6601,47.5066,47.5139,41700.0
2013-06-18 11:10:00,65.01,65.16,64.98,65.09,19100.0,47.5139,47.6235,47.492,47.5723,19100.0
2013-06-18 11:20:00,65.08,65.22,65.03,65.22,36900.0,47.565,47.6674,47.5285,47.6674,36900.0
2013-06-18 11:30:00,65.21,65.34,65.11,65.15,45700.0,47.6601,47.7551,47.587,47.6162,45700.0
2013-06-18 11:40:00,65.13,65.2,65.12,65.13,84700.0,47.6016,47.6527,47.5943,47.6016,84700.0
2013-06-18 11:50:00,65.15,65.18,65.07,65.08,58900.0,47.6162,47.6381,47.5577,47.565,58900.0
2013-06-18 12:00:00,65.12,65.24,65.11,65.18,27600.0,47.5943,47.682,47.587,47.6381,27600.0
2013-06-18 12:10:00,65.17,65.27,65.17,65.2,35400.0,47.6308,47.7039,47.6308,47.6527,35400.0
2013-06-18 12:20:00,65.21,65.24,65.15,65.2,18300.0,47.6601,47.682,47.6162,47.6527,18300.0
2013-06-18 12:30:00,65.23,65.37,65.22,65.37,26600.0,47.6747,47.777,47.6674,47.777,26600.0
2013-06-18 12:40:00,65.39,65.47,65.34,65.36,31300.0,47.7916,47.8501,47.7551,47.7697,31300.0
2013-06-18 12:50:00,65.36,65.49,65.36,65.4,46300.0,47.7697,47.8647,47.7697,47.7989,46300.0
2013-06-18 13:00:00,65.4,65.43,65.27,65.3,35000.0,47.7989,47.8208,47.7039,47.7258,35000.0
2013-06-18 13:10:00,65.31,65.42,65.3,65.39,26800.0,47.7331,47.8135,47.7258,47.7916,26800.0
2013-06-18 13:20:00,65.39,65.42,65.32,65.37,20900.0,47.7916,47.8135,47.7404,47.777,20900.0
2013-06-18 13:30:00,65.37,65.42,65.31,65.31,17300.0,47.777,47.8135,47.7331,47.7331,17300.0
2013-06-18 13:40:00,65.29,65.47,65.29,65.45,7900.0,47.7185,47.8501,47.7185,47.8355,7900.0
2013-06-18 13:50:00,65.44,65.5,65.39,65.49,15100.0,47.8282,47.872,47.7916,47.8647,15100.0
2013-06-18 14:00:00,65.49,65.56,65.36,65.56,36000.0,47.8647,47.9159,47.7697,47.9159,36000.0
2013-06-18 14:10:00,65.55,65.65,65.49,65.54,53800.0,47.9085,47.9816,47.8647,47.9012,53800.0
2013-06-18 14:20:00,65.51,65.65,65.48,65.63,45600.0,47.8793,47.9816,47.8574,47.967,45600.0
2013-06-18 14:30:00,65.64,65.76,65.63,65.7,60600.0,47.9743,48.062,47.967,48.0182,60600.0
2013-06-18 14:40:00,65.71,65.89,65.71,65.81,54200.0,48.0255,48.157,48.0255,48.0986,54200.0
2013-06-18 14:50:00,65.81,65.84,65.74,65.81,25900.0,48.0986,48.1205,48.0474,48.0986,25900.0
2013-06-18 15:00:00,65.8,65.81,65.67,65.71,34100.0,48.0913,48.0986,47.9963,48.0255,34100.0
2013-06-18 15:10:00,65.71,65.83,65.69,65.82,53700.0,48.0255,48.1132,48.0109,48.1059,53700.0
2013-06-18 15:20:00,65.81,65.89,65.79,65.89,69700.0,48.0986,48.157,48.084,48.157,69700.0
2013-06-18 15:30:00,65.89,65.91,65.8,65.9,97300.0,48.157,48.1717,48.0913,48.1644,97300.0
2013-06-18 15:40:00,65.91,65.97,65.84,65.85,134100.0,48.1717,48.2155,48.1205,48.1278,134100.0
2013-06-18 15:50:00,65.85,65.86,65.73,65.83,154000.0,48.1278,48.1351,48.0401,48.1132,154000.0
2013-06-19 09:30:00,65.82,65.82,65.48,65.72,65900.0,48.1059,48.1059,47.8574,48.0328,65900.0
2013-06-19 09:40:00,65.72,65.81,65.55,65.57,56500.0,48.0328,48.0986,47.9085,47.9232,56500.0
2013-06-19 09:50:00,65.53,65.61,65.34,65.58,34100.0,47.8939,47.9524,47.7551,47.9305,34100.0
2013-06-19 10:00:00,65.58,65.76,65.52,65.68,35100.0,47.9305,48.062,47.8866,48.0036,35100.0
2013-06-19 10:10:00,65.67,65.89,65.65,65.88,45100.0,47.9963,48.157,47.9816,48.1497,45100.0
2013-06-19 10:20:00,65.88,65.94,65.79,65.8,27400.0,48.1497,48.1936,48.084,48.0913,27400.0
2013-06-19 10:30:00,65.8,65.8,65.68,65.72,22200.0,48.0913,48.0913,48.0036,48.0328,22200.0
2013-06-19 10:40:00,65.7,65.71,65.49,65.52,32100.0,48.0182,48.0255,47.8647,47.8866,32100.0
2013-06-19 10:50:00,65.55,65.65,65.41,65.53,23600.0,47.9085,47.9816,47.8062,47.8939,23600.0
2013-06-19 11:00:00,65.54,65.58,65.41,65.58,22700.0,47.9012,47.9305,47.8062,47.9305,22700.0
2013-06-19 11:10:00,65.58,65.66,65.55,65.65,20500.0,47.9305,47.9889,47.9085,47.9816,20500.0
2013-06-19 11:20:00,65.62,65.68,65.47,65.51,52500.0,47.9597,48.0036,47.8501,47.8793,52500.0
2013-06-19 11:30:00,65.51,65.61,65.45,65.52,27100.0,47.8793,47.9524,47.8355,47.8866,27100.0
2013-06-19 11:40:00,65.5,65.54,65.42,65.46,24000.0,47.872,47.9012,47.8135,47.8428,24000.0
2013-06-19 11:50:00,65.46,65.58,65.45,65.51,27900.0,47.8428,47.9305,47.8355,47.8793,27900.0
2013-06-19 12:00:00,65.48,65.52,65.43,65.45,21700.0,47.8574,47.8866,47.8208,47.8355,21700.0
2013-06-19 12:10:00,65.43,65.49,65.36,65.36,16800.0,47.8208,47.8647,47.7697,47.7697,16800.0
2013-06-19 12:20:00,65.37,65.45,65.32,65.44,41200.0,47.777,47.8355,47.7404,47.8282,41200.0
2013-06-19 12:30:00,65.45,65.48,65.38,65.41,23100.0,47.8355,47.8574,47.7843,47.8062,23100.0
2013-06-19 12:40:00,65.41,65.46,65.37,65.42,37200.0,47.8062,47.8428,47.777,47.8135,37200.0
2013-06-19 12:50:00,65.41,65.48,65.38,65.42,21300.0,47.8062,47.8574,47.7843,47.8135,21300.0
2013-06-19 13:00:00,65.43,65.44,65.35,65.37,13100.0,47.8208,47.8282,47.7624,47.777,13100.0
2013-06-19 13:10:00,65.38,65.46,65.34,65.42,11900.0,47.7843,47.8428,47.7551,47.8135,11900.0
2013-06-19 13:20:00,65.4,65.43,65.32,65.35,20900.0,47.7989,47.8208,47.7404,47.7624,20900.0
2013-06-19 13:30:00,65.34,65.4,65.32,65.32,18500.0,47.7551,47.7989,47.7404,47.7404,18500.0
2013-06-19 13:40:00,65.31,65.36,65.31,65.34,12900.0,47.7331,47.7697,47.7331,47.7551,12900.0
2013-06-19 13:50:00,65.36,65.56,65.35,65.56,24000.0,47.7697,47.9159,47.7624,47.9159,24000.0
2013-06-19 14:00:00,65.56,65.64,65.1,65.36,64700.0,47.9159,47.9743,47.5797,47.7697,64700.0
2013-06-19 14:10:00,65.33,65.65,65.24,65.57,48000.0,47.7478,47.9816,47.682,47.9232,48000.0
2013-06-19 14:20:00,65.56,65.62,65.32,65.48,41000.0,47.9159,47.9597,47.7404,47.8574,41000.0
2013-06-19 14:30:00,65.48,65.63,65.24,65.46,68100.0,47.8574,47.967,47.682,47.8428,68100.0
2013-06-19 14:40:00,65.46,65.6,65.22,65.28,65500.0,47.8428,47.9451,47.6674,47.7112,65500.0
2013-06-19 14:50:00,65.28,65.28,64.86,64.93,119600.0,47.7112,47.7112,47.4042,47.4554,119600.0
2013-06-19 15:00:00,64.94,65.17,64.81,64.99,89900.0,47.4627,47.6308,47.3677,47.4993,89900.0
2013-06-19 15:10:00,64.98,65.05,64.88,64.91,52700.0,47.492,47.5431,47.4189,47.4408,52700.0
2013-06-19 15:20:00,64.91,65.19,64.89,65.14,62700.0,47.4408,47.6454,47.4262,47.6089,62700.0
2013-06-19 15:30:00,65.14,65.2,64.97,65.09,116200.0,47.6089,47.6527,47.4846,47.5723,116200.0
2013-06-19 15:40:00,65.09,65.14,64.78,64.9,87700.0,47.5723,47.6089,47.3458,47.4335,87700.0
2013-06-19 15:50:00,64.88,64.96,64.71,64.71,193400.0,47.4189,47.4773,47.2946,47.2946,193400.0
2013-06-20 09:30:00,63.75,64.01,63.39,63.73,103800.0,46.593,46.783,46.3299,46.5784,103800.0
2013-06-20 09:40:00,63.7,64.38,63.55,64.35,125300.0,46.5564,47.0534,46.4468,47.0315,125300.0
2013-06-20 09:50:00,64.34,64.4,63.7,63.83,138500.0,47.0242,47.068,46.5564,46.6515,138500.0
2013-06-20 10:00:00,63.94,64.11,63.71,63.87,130800.0,46.7318,46.8561,46.5637,46.6807,130800.0
2013-06-20 10:10:00,63.87,63.92,63.37,63.59,74400.0,46.6807,46.7172,46.3153,46.476,74400.0
2013-06-20 10:20:00,63.59,63.72,63.44,63.47,134200.0,46.476,46.5711,46.3664,46.3883,134200.0
2013-06-20 10:30:00,63.46,63.51,63.17,63.31,158700.0,46.381,46.4176,46.1691,46.2714,158700.0
2013-06-20 10:40:00,63.31,63.62,63.3,63.59,49500.0,46.2714,46.498,46.2641,46.476,49500.0
2013-06-20 10:50:00,63.55,63.82,63.53,63.76,88700.0,46.4468,46.6441,46.4322,46.6003,88700.0
2013-06-20 11:00:00,63.77,63.78,63.5,63.53,77900.0,46.6076,46.6149,46.4103,46.4322,77900.0
2013-06-20 11:10:00,63.5,63.62,63.44,63.55,96000.0,46.4103,46.498,46.3664,46.4468,96000.0
2013-06-20 11:20:00,63.55,63.72,63.55,63.64,41200.0,46.4468,46.5711,46.4468,46.5126,41200.0
2013-06-20 11:30:00,63.64,63.82,63.6,63.8,57500.0,46.5126,46.6441,46.4834,46.6295,57500.0
2013-06-20 11:40:00,63.8,64.06,63.78,64.05,92400.0,46.6295,46.8196,46.6149,46.8122,92400.0
2013-06-20 11:50:00,64.06,64.25,64.04,64.2,67300.0,46.8196,46.9584,46.8049,46.9219,67300.0
2013-06-20 12:00:00,64.2,64.29,64.16,64.26,53100.0,46.9219,46.9877,46.8926,46.9657,53100.0
2013-06-20 12:10:00,64.24,64.4,64.21,64.26,59200.0,46.9511,47.068,46.9292,46.9657,59200.0
2013-06-20 12:20:00,64.23,64.38,64.18,64.25,31000.0,46.9438,47.0534,46.9073,46.9584,31000.0
2013-06-20 12:30:00,64.27,64.39,64.14,64.22,43600.0,46.973,47.0607,46.878,46.9365,43600.0
2013-06-20 12:40:00,64.22,64.24,64.13,64.14,29500.0,46.9365,46.9511,46.8707,46.878,29500.0
2013-06-20 12:50:00,64.15,64.25,64.03,64.05,31200.0,46.8853,46.9584,46.7976,46.8122,31200.0
2013-06-20 13:00:00,64.02,64.12,63.98,64.11,30600.0,46.7903,46.8634,46.7611,46.8561,30600.0
2013-06-20 13:10:00,64.12,64.16,63.87,63.94,35100.0,46.8634,46.8926,46.6807,46.7318,35100.0
2013-06-20 13:20:00,63.92,64.06,63.88,64.03,39300.0,46.7172,46.8196,46.688,46.7976,39300.0
2013-06-20 13:30:00,64.02,64.07,63.96,64.0,57900.0,46.7903,46.8269,46.7465,46.7757,57900.0
2013-06-20 13:40:00,63.99,64.27,63.97,64.17,59900.0,46.7684,46.973,46.7538,46.8999,59900.0
2013-06-20 13:50:00,64.19,64.2,63.98,64.11,44600.0,46.9146,46.9219,46.7611,46.8561,44600.0
2013-06-20 14:00:00,64.11,64.16,63.95,63.95,45100.0,46.8561,46.8926,46.7392,46.7392,45100.0
2013-06-20 14:10:00,63.96,64.03,63.91,63.98,57200.0,46.7465,46.7976,46.7099,46.7611,57200.0
2013-06-20 14:20:00,63.95,63.97,63.7,63.7,75000.0,46.7392,46.7538,46.5564,46.5564,75000.0
2013-06-20 14:30:00,63.71,63.74,63.58,63.61,43900.0,46.5637,46.5857,46.4687,46.4907,43900.0
2013-06-20 14:40:00,63.63,63.73,63.59,63.6,45400.0,46.5053,46.5784,46.476,46.4834,45400.0
2013-06-20 14:50:00,63.6,63.61,63.42,63.42,122700.0,46.4834,46.4907,46.3518,46.3518,122700.0
2013-06-20 15:00:00,63.44,63.56,63.39,63.54,109300.0,46.3664,46.4541,46.3299,46.4395,109300.0
2013-06-20 15:10:00,63.55,63.55,63.45,63.46,89600.0,46.4468,46.4468,46.3737,46.381,89600.0
2013-06-20 15:20:00,63.46,63.49,63.38,63.45,123100.0,46.381,46.403,46.3226,46.3737,123100.0
2013-06-20 15:30:00,63.44,63.44,63.23,63.32,98500.0,46.3664,46.3664,46.2129,46.2787,98500.0
2013-06-20 15:40:00,63.32,63.52,63.29,63.49,201700.0,46.2787,46.4249,46.2568,46.403,201700.0
2013-06-20 15:50:00,63.47,63.8,63.41,63.6,411400.0,46.3883,46.6295,46.3445,46.4834,411400.0
2013-06-21 09:30:00,64.12,64.56,64.11,64.23,670900.0,46.8634,47.185,46.8561,46.9438,670900.0
2013-06-21 09:40:00,64.22,64.61,64.17,64.61,90600.0,46.9365,47.2215,46.8999,47.2215,90600.0
2013-06-21 09:50:00,64.61,64.62,64.13,64.13,111600.0,47.2215,47.2288,46.8707,46.8707,111600.0
2013-06-21 10:00:00,64.13,64.27,64.02,64.12,70800.0,46.8707,46.973,46.7903,46.8634,70800.0
2013-06-21 10:10:00,64.1,64.13,63.93,63.95,72800.0,46.8488,46.8707,46.7245,46.7392,72800.0
2013-06-21 10:20:00,63.95,64.06,63.9,63.96,67100.0,46.7392,46.8196,46.7026,46.7465,67100.0
2013-06-21 10:30:00,63.97,63.99,63.63,63.77,90600.0,46.7538,46.7684,46.5053,46.6076,90600.0
2013-06-21 10:40:00,63.76,63.85,63.39,63.75,118600.0,46.6003,46.6661,46.3299,46.593,118600.0
2013-06-21 10:50:00,63.74,63.84,63.65,63.66,46000.0,46.5857,46.6588,46.5199,46.5272,46000.0
2013-06-21 11:00:00,63.66,63.74,63.51,63.64,51100.0,46.5272,46.5857,46.4176,46.5126,51100.0
2013-06-21 11:10:00,63.65,63.67,63.38,63.52,40500.0,46.5199,46.5345,46.3226,46.4249,40500.0
2013-06-21 11:20:00,63.49,63.51,63.17,63.2,41800.0,46.403,46.4176,46.1691,46.191,41800.0
2013-06-21 11:30:00,63.18,63.25,63.04,63.07,60900.0,46.1764,46.2275,46.0741,46.096,60900.0
2013-06-21 11:40:00,63.06,63.4,63.0,63.35,88800.0,46.0887,46.3372,46.0448,46.3006,88800.0
2013-06-21 11:50:00,63.35,63.41,63.25,63.32,36600.0,46.3006,46.3445,46.2275,46.2787,36600.0
2013-06-21 12:00:00,63.34,63.58,63.34,63.45,42800.0,46.2933,46.4687,46.2933,46.3737,42800.0
2013-06-21 12:10:00,63.47,63.69,63.45,63.64,66300.0,46.3883,46.5491,46.3737,46.5126,66300.0
2013-06-21 12:20:00,63.64,63.65,63.5,63.59,61400.0,46.5126,46.5199,46.4103,46.476,61400.0
2013-06-21 12:30:00,63.59,63.71,63.57,63.66,43600.0,46.476,46.5637,46.4614,46.5272,43600.0
2013-06-21 12:40:00,63.66,64.16,63.6,64.11,83200.0,46.5272,46.8926,46.4834,46.8561,83200.0
2013-06-21 12:50:00,64.1,64.32,63.91,64.24,88100.0,46.8488,47.0096,46.7099,46.9511,88100.0
2013-06-21 13:00:00,64.2,64.25,63.96,64.13,67100.0,46.9219,46.9584,46.7465,46.8707,67100.0
2013-06-21 13:10:00,64.13,64.29,64.05,64.17,56700.0,46.8707,46.9877,46.8122,46.8999,56700.0
2013-06-21 13:20:00,64.16,64.17,63.99,64.06,32900.0,46.8926,46.8999,46.7684,46.8196,32900.0
2013-06-21 13:30:00,64.05,64.2,64.03,64.19,45500.0,46.8122,46.9219,46.7976,46.9146,45500.0
2013-06-21 13:40:00,64.2,64.25,63.97,63.99,30000.0,46.9219,46.9584,46.7538,46.7684,30000.0
2013-06-21 13:50:00,63.97,64.02,63.75,63.82,21900.0,46.7538,46.7903,46.593,46.6441,21900.0
2013-06-21 14:00:00,63.82,63.88,63.67,63.73,43600.0,46.6441,46.688,46.5345,46.5784,43600.0
2013-06-21 14:10:00,63.73,64.02,63.73,64.0,59600.0,46.5784,46.7903,46.5784,46.7757,59600.0
2013-06-21 14:20:00,63.99,64.01,63.84,64.0,43700.0,46.7684,46.783,46.6588,46.7757,43700.0
2013-06-21 14:30:00,63.97,64.06,63.9,63.98,51100.0,46.7538,46.8196,46.7026,46.7611,51100.0
2013-06-21 14:40:00,63.99,64.02,63.84,64.0,54100.0,46.7684,46.7903,46.6588,46.7757,54100.0
2013-06-21 14:50:00,63.98,64.02,63.86,63.98,70400.0,46.7611,46.7903,46.6734,46.7611,70400.0
2013-06-21 15:00:00,63.98,64.19,63.85,64.06,106900.0,46.7611,46.9146,46.6661,46.8196,106900.0
2013-06-21 15:10:00,64.08,64.26,64.08,64.15,74400.0,46.8342,46.9657,46.8342,46.8853,74400.0
2013-06-21 15:20:00,64.14,64.3,64.13,64.27,68000.0,46.878,46.995,46.8707,46.973,68000.0
2013-06-21 15:30:00,64.27,64.32,64.14,64.15,80400.0,46.973,47.0096,46.878,46.8853,80400.0
2013-06-21 15:40:00,64.16,64.16,63.88,64.03,113700.0,46.8926,46.8926,46.688,46.7976,113700.0
2013-06-21 15:50:00,64.02,64.04,63.87,63.97,185700.0,46.7903,46.8049,46.6807,46.7538,185700.0
2013-06-24 09:30:00,62.82,62.84,61.61,61.75,197400.0,45.9133,45.9279,45.0289,45.1312,197400.0
2013-06-24 09:40:00,61.79,62.37,61.77,62.25,114900.0,45.1605,45.5844,45.1459,45.4967,114900.0
2013-06-24 09:50:00,62.29,62.32,61.71,61.93,184700.0,45.5259,45.5478,45.102,45.2628,184700.0
2013-06-24 10:00:00,61.94,61.94,61.37,61.46,222100.0,45.2701,45.2701,44.8535,44.9193,222100.0
2013-06-24 10:10:00,61.45,61.67,61.38,61.54,120700.0,44.912,45.0728,44.8608,44.9778,120700.0
2013-06-24 10:20:00,61.54,61.57,61.23,61.45,118000.0,44.9778,44.9997,44.7512,44.912,118000.0
2013-06-24 10:30:00,61.43,61.6,61.29,61.59,148800.0,44.8974,45.0216,44.795,45.0143,148800.0
2013-06-24 10:40:00,61.58,62.01,61.57,61.96,326000.0,45.007,45.3213,44.9997,45.2847,326000.0
2013-06-24 10:50:00,62.02,62.03,61.79,61.83,101700.0,45.3286,45.3359,45.1605,45.1897,101700.0
2013-06-24 11:00:00,61.82,61.93,61.75,61.86,159200.0,45.1824,45.2628,45.1312,45.2116,159200.0
2013-06-24 11:10:00,61.85,61.91,61.71,61.71,141300.0,45.2043,45.2482,45.102,45.102,141300.0
2013-06-24 11:20:00,61.73,61.82,61.45,61.67,128900.0,45.1166,45.1824,44.912,45.0728,128900.0
2013-06-24 11:30:00,61.68,61.98,61.67,61.87,73700.0,45.0801,45.2993,45.0728,45.2189,73700.0
2013-06-24 11:40:00,61.87,61.87,61.69,61.79,62600.0,45.2189,45.2189,45.0874,45.1605,62600.0
2013-06-24 11:50:00,61.8,61.89,61.67,61.76,64400.0,45.1678,45.2336,45.0728,45.1386,64400.0
2013-06-24 12:00:00,61.75,61.85,61.65,61.71,63700.0,45.1312,45.2043,45.0582,45.102,63700.0
2013-06-24 12:10:00,61.68,61.76,61.61,61.61,54800.0,45.0801,45.1386,45.0289,45.0289,54800.0
2013-06-24 12:20:00,61.61,61.72,61.54,61.62,55300.0,45.0289,45.1093,44.9778,45.0362,55300.0
2013-06-24 12:30:00,61.65,61.88,61.65,61.8,92900.0,45.0582,45.2263,45.0582,45.1678,92900.0
2013-06-24 12:40:00,61.83,61.99,61.8,61.86,62500.0,45.1897,45.3067,45.1678,45.2116,62500.0
2013-06-24 12:50:00,61.86,61.9,61.8,61.85,81900.0,45.2116,45.2409,45.1678,45.2043,81900.0
2013-06-24 13:00:00,61.85,61.9,61.71,61.74,63900.0,45.2043,45.2409,45.102,45.1239,63900.0
2013-06-24 13:10:00,61.74,61.93,61.68,61.88,71600.0,45.1239,45.2628,45.0801,45.2263,71600.0
2013-06-24 13:20:00,61.88,61.89,61.67,61.82,48500.0,45.2263,45.2336,45.0728,45.1824,48500.0
2013-06-24 13:30:00,61.82,61.99,61.78,61.99,72800.0,45.1824,45.3067,45.1532,45.3067,72800.0
2013-06-24 13:40:00,61.99,62.05,61.88,61.9,67600.0,45.3067,45.3505,45.2263,45.2409,67600.0
2013-06-24 13:50:00,61.92,62.09,61.9,62.09,45900.0,45.2555,45.3797,45.2409,45.3797,45900.0
2013-06-24 14:00:00,62.1,62.47,62.03,62.45,97100.0,45.387,45.6575,45.3359,45.6429,97100.0
2013-06-24 14:10:00,62.45,62.55,62.23,62.42,89700.0,45.6429,45.7159,45.4821,45.6209,89700.0
2013-06-24 14:20:00,62.43,62.64,62.41,62.62,84600.0,45.6282,45.7817,45.6136,45.7671,84600.0
2013-06-24 14:30:00,62.58,62.84,62.58,62.84,53700.0,45.7379,45.9279,45.7379,45.9279,53700.0
2013-06-24 14:40:00,62.83,62.89,62.55,62.62,88400.0,45.9206,45.9644,45.7159,45.7671,88400.0
2013-06-24 14:50:00,62.61,62.68,62.39,62.5,80800.0,45.7598,45.811,45.599,45.6794,80800.0
2013-06-24 15:00:00,62.47,62.59,62.45,62.53,52100.0,45.6575,45.7452,45.6429,45.7013,52100.0
2013-06-24 15:10:00,62.53,62.62,62.33,62.35,58700.0,45.7013,45.7671,45.5551,45.5698,58700.0
2013-06-24 15:20:00,62.34,62.46,62.33,62.39,85900.0,45.5625,45.6502,45.5551,45.599,85900.0
2013-06-24 15:30:00,62.4,62.51,62.32,62.5,58300.0,45.6063,45.6867,45.5478,45.6794,58300.0
2013-06-24 15:40:00,62.51,62.53,62.25,62.31,122100.0,45.6867,45.7013,45.4967,45.5405,122100.0
2013-06-24 15:50:00,62.3,62.4,62.17,62.18,288300.0,45.5332,45.6063,45.4382,45.4455,288300.0
2013-06-25 09:30:00,62.78,63.14,62.78,62.88,225100.0,45.884,46.1472,45.884,45.9571,225100.0
2013-06-25 09:40:00,62.89,62.97,62.55,62.6,113500.0,45.9644,46.0229,45.7159,45.7525,113500.0
2013-06-25 09:50:00,62.59,62.66,62.33,62.64,71500.0,45.7452,45.7963,45.5551,45.7817,71500.0
2013-06-25 10:00:00,62.62,62.67,62.26,62.43,171900.0,45.7671,45.8036,45.504,45.6282,171900.0
2013-06-25 10:10:00,62.44,62.45,62.02,62.11,131300.0,45.6355,45.6429,45.3286,45.3944,131300.0
2013-06-25 10:20:00,62.11,62.28,62.06,62.16,98300.0,45.3944,45.5186,45.3578,45.4309,98300.0
2013-06-25 10:30:00,62.15,62.37,62.11,62.31,61500.0,45.4236,45.5844,45.3944,45.5405,61500.0
2013-06-25 10:40:00,62.29,62.32,62.19,62.28,77200.0,45.5259,45.5478,45.4528,45.5186,77200.0
2013-06-25 10:50:00,62.27,62.3,62.21,62.23,99500.0,45.5113,45.5332,45.4674,45.4821,99500.0
2013-06-25 11:00:00,62.23,62.3,62.14,62.25,137900.0,45.4821,45.5332,45.4163,45.4967,137900.0
2013-06-25 11:10:00,62.25,62.25,62.15,62.18,89200.0,45.4967,45.4967,45.4236,45.4455,89200.0
2013-06-25 11:20:00,62.18,62.21,61.98,62.05,95100.0,45.4455,45.4674,45.2993,45.3505,95100.0
2013-06-25 11:30:00,62.06,62.15,62.04,62.07,62900.0,45.3578,45.4236,45.3432,45.3651,62900.0
2013-06-25 11:40:00,62.07,62.16,61.97,62.11,51500.0,45.3651,45.4309,45.292,45.3944,51500.0
2013-06-25 11:50:00,62.14,62.28,62.13,62.19,53400.0,45.4163,45.5186,45.409,45.4528,53400.0
2013-06-25 12:00:00,62.2,62.39,62.18,62.31,50000.0,45.4601,45.599,45.4455,45.5405,50000.0
2013-06-25 12:10:00,62.31,62.38,62.3,62.34,29100.0,45.5405,45.5917,45.5332,45.5625,29100.0
2013-06-25 12:20:00,62.34,62.34,62.23,62.29,52100.0,45.5625,45.5625,45.4821,45.5259,52100.0
2013-06-25 12:30:00,62.29,62.48,62.27,62.46,120600.0,45.5259,45.6648,45.5113,45.6502,120600.0
2013-06-25 12:40:00,62.44,62.65,62.42,62.64,56300.0,45.6355,45.789,45.6209,45.7817,56300.0
2013-06-25 12:50:00,62.64,62.74,62.62,62.68,25600.0,45.7817,45.8548,45.7671,45.811,25600.0
2013-06-25 13:00:00,62.66,62.79,62.65,62.69,47700.0,45.7963,45.8913,45.789,45.8183,47700.0
2013-06-25 13:10:00,62.69,62.83,62.66,62.74,37100.0,45.8183,45.9206,45.7963,45.8548,37100.0
2013-06-25 13:20:00,62.73,62.79,62.66,62.71,40700.0,45.8475,45.8913,45.7963,45.8329,40700.0
2013-06-25 13:30:00,62.69,62.78,62.63,62.73,26600.0,45.8183,45.884,45.7744,45.8475,26600.0
2013-06-25 13:40:00,62.74,62.9,62.69,62.86,33000.0,45.8548,45.9717,45.8183,45.9425,33000.0
2013-06-25 13:50:00,62.86,62.86,62.75,62.83,35500.0,45.9425,45.9425,45.8621,45.9206,35500.0
2013-06-25 14:00:00,62.82,63.02,62.75,62.95,73100.0,45.9133,46.0594,45.8621,46.0083,73100.0
2013-06-25 14:10:00,62.96,63.09,62.96,63.06,38800.0,46.0156,46.1106,46.0156,46.0887,38800.0
2013-06-25 14:20:00,63.06,63.11,63.01,63.1,28000.0,46.0887,46.1252,46.0521,46.1179,28000.0
2013-06-25 14:30:00,63.09,63.27,63.03,63.16,58800.0,46.1106,46.2422,46.0668,46.1618,58800.0
2013-06-25 14:40:00,63.17,63.2,63.11,63.12,32700.0,46.1691,46.191,46.1252,46.1325,32700.0
2013-06-25 14:50:00,63.12,63.17,62.99,63.05,30700.0,46.1325,46.1691,46.0375,46.0814,30700.0
2013-06-25 15:00:00,63.05,63.13,63.01,63.08,37700.0,46.0814,46.1398,46.0521,46.1033,37700.0
2013-06-25 15:10:00,63.09,63.09,63.01,63.01,27900.0,46.1106,46.1106,46.0521,46.0521,27900.0
2013-06-25 15:20:00,63.01,63.2,63.01,63.18,37400.0,46.0521,46.191,46.0521,46.1764,37400.0
2013-06-25 15:30:00,63.18,63.34,63.15,63.31,62000.0,46.1764,46.2933,46.1545,46.2714,62000.0
2013-06-25 15:40:00,63.3,63.35,63.15,63.19,84500.0,46.2641,46.3006,46.1545,46.1837,84500.0
2013-06-25 15:50:00,63.17,63.25,63.09,63.14,220400.0,46.1691,46.2275,46.1106,46.1472,220400.0
2013-06-26 09:30:00,63.75,63.82,63.52,63.68,117600.0,46.593,46.6441,46.4249,46.5418,117600.0
2013-06-26 09:40:00,63.65,63.67,63.37,63.44,56500.0,46.5199,46.5345,46.3153,46.3664,56500.0
2013-06-26 09:50:00,63.44,63.54,63.3,63.52,43700.0,46.3664,46.4395,46.2641,46.4249,43700.0
2013-06-26 10:00:00,63.56,63.67,63.43,63.49,63400.0,46.4541,46.5345,46.3591,46.403,63400.0
2013-06-26 10:10:00,63.49,63.54,63.25,63.25,63800.0,46.403,46.4395,46.2275,46.2275,63800.0
2013-06-26 10:20:00,63.25,63.45,63.21,63.39,46200.0,46.2275,46.3737,46.1983,46.3299,46200.0
2013-06-26 10:30:00,63.39,63.44,63.3,63.43,28300.0,46.3299,46.3664,46.2641,46.3591,28300.0
2013-06-26 10:40:00,63.44,63.68,63.44,63.68,25900.0,46.3664,46.5418,46.3664,46.5418,25900.0
2013-06-26 10:50:00,63.66,63.72,63.58,63.67,37300.0,46.5272,46.5711,46.4687,46.5345,37300.0
2013-06-26 11:00:00,63.66,63.69,63.42,63.49,37200.0,46.5272,46.5491,46.3518,46.403,37200.0
2013-06-26 11:10:00,63.5,63.71,63.44,63.69,65500.0,46.4103,46.5637,46.3664,46.5491,65500.0
2013-06-26 11:20:00,63.7,63.71,63.52,63.58,33300.0,46.5564,46.5637,46.4249,46.4687,33300.0
2013-06-26 11:30:00,63.59,63.68,63.51,63.58,58200.0,46.476,46.5418,46.4176,46.4687,58200.0
2013-06-26 11:40:00,63.58,63.66,63.5,63.59,40700.0,46.4687,46.5272,46.4103,46.476,40700.0
2013-06-26 11:50:00,63.6,63.63,63.53,63.53,17500.0,46.4834,46.5053,46.4322,46.4322,17500.0
2013-06-26 12:00:00,63.52,63.68,63.52,63.59,24300.0,46.4249,46.5418,46.4249,46.476,24300.0
2013-06-26 12:10:00,63.59,63.79,63.57,63.74,20200.0,46.476,46.6222,46.4614,46.5857,20200.0
2013-06-26 12:20:00,63.74,63.77,63.68,63.72,25900.0,46.5857,46.6076,46.5418,46.5711,25900.0
2013-06-26 12:30:00,63.72,63.74,63.62,63.69,22500.0,46.5711,46.5857,46.498,46.5491,22500.0
2013-06-26 12:40:00,63.69,63.82,63.69,63.8,36700.0,46.5491,46.6441,46.5491,46.6295,36700.0
2013-06-26 12:50:00,63.79,63.88,63.69,63.72,30100.0,46.6222,46.688,46.5491,46.5711,30100.0
2013-06-26 13:00:00,63.72,63.84,63.71,63.82,24800.0,46.5711,46.6588,46.5637,46.6441,24800.0
2013-06-26 13:10:00,63.81,63.95,63.81,63.91,50900.0,46.6368,46.7392,46.6368,46.7099,50900.0
2013-06-26 13:20:00,63.9,64.03,63.85,64.0,30900.0,46.7026,46.7976,46.6661,46.7757,30900.0
2013-06-26 13:30:00,64.01,64.05,63.93,64.03,34200.0,46.783,46.8122,46.7245,46.7976,34200.0
2013-06-26 13:40:00,64.01,64.02,63.89,63.92,17900.0,46.783,46.7903,46.6953,46.7172,17900.0
2013-06-26 13:50:00,63.9,63.97,63.87,63.87,19500.0,46.7026,46.7538,46.6807,46.6807,19500.0
2013-06-26 14:00:00,63.86,63.9,63.74,63.8,29800.0,46.6734,46.7026,46.5857,46.6295,29800.0
2013-06-26 14:10:00,63.79,63.85,63.74,63.83,27800.0,46.6222,46.6661,46.5857,46.6515,27800.0
2013-06-26 14:20:00,63.82,63.9,63.77,63.89,25000.0,46.6441,46.7026,46.6076,46.6953,25000.0
2013-06-26 14:30:00,63.89,63.92,63.83,63.91,26400.0,46.6953,46.7172,46.6515,46.7099,26400.0
2013-06-26 14:40:00,63.89,63.98,63.85,63.98,24900.0,46.6953,46.7611,46.6661,46.7611,24900.0
2013-06-26 14:50:00,63.99,64.08,63.96,64.01,31600.0,46.7684,46.8342,46.7465,46.783,31600.0
2013-06-26 15:00:00,64.0,64.21,64.0,64.19,48200.0,46.7757,46.9292,46.7757,46.9146,48200.0
2013-06-26 15:10:00,64.19,64.23,64.15,64.19,38700.0,46.9146,46.9438,46.8853,46.9146,38700.0
2013-06-26 15:20:00,64.19,64.21,64.09,64.14,36400.0,46.9146,46.9292,46.8415,46.878,36400.0
2013-06-26 15:30:00,64.14,64.2,64.1,64.17,54400.0,46.878,46.9219,46.8488,46.8999,54400.0
2013-06-26 15:40:00,64.18,64.2,63.95,64.03,123600.0,46.9073,46.9219,46.7392,46.7976,123600.0
2013-06-26 15:50:00,64.02,64.08,63.9,63.93,221300.0,46.7903,46.8342,46.7026,46.7245,221300.0
2013-06-27 09:30:00,64.63,64.83,64.56,64.82,80600.0,47.2361,47.3823,47.185,47.375,80600.0
2013-06-27 09:40:00,64.82,64.94,64.61,64.61,60900.0,47.375,47.4627,47.2215,47.2215,60900.0
2013-06-27 09:50:00,64.61,64.84,64.57,64.81,45700.0,47.2215,47.3896,47.1923,47.3677,45700.0
2013-06-27 10:00:00,64.81,64.94,64.64,64.86,102500.0,47.3677,47.4627,47.2435,47.4042,102500.0
2013-06-27 10:10:00,64.88,65.07,64.8,64.96,43300.0,47.4189,47.5577,47.3604,47.4773,43300.0
2013-06-27 10:20:00,64.96,65.02,64.91,64.97,39200.0,47.4773,47.5212,47.4408,47.4846,39200.0
2013-06-27 10:30:00,64.96,65.18,64.96,65.14,46600.0,47.4773,47.6381,47.4773,47.6089,46600.0
2013-06-27 10:40:00,65.15,65.18,64.94,64.96,25500.0,47.6162,47.6381,47.4627,47.4773,25500.0
2013-06-27 10:50:00,64.98,65.06,64.94,64.95,20800.0,47.492,47.5504,47.4627,47.47,20800.0
2013-06-27 11:00:00,64.93,65.04,64.88,64.89,24400.0,47.4554,47.5358,47.4189,47.4262,24400.0
2013-06-27 11:10:00,64.89,64.89,64.75,64.83,31100.0,47.4262,47.4262,47.3239,47.3823,31100.0
2013-06-27 11:20:00,64.81,64.85,64.74,64.8,31900.0,47.3677,47.3969,47.3165,47.3604,31900.0
2013-06-27 11:30:00,64.8,64.92,64.78,64.86,26200.0,47.3604,47.4481,47.3458,47.4042,26200.0
2013-06-27 11:40:00,64.85,64.9,64.76,64.77,18400.0,47.3969,47.4335,47.3312,47.3385,18400.0
2013-06-27 11:50:00,64.78,64.81,64.75,64.77,27400.0,47.3458,47.3677,47.3239,47.3385,27400.0
2013-06-27 12:00:00,64.75,64.78,64.63,64.7,23600.0,47.3239,47.3458,47.2361,47.2873,23600.0
2013-06-27 12:10:00,64.69,64.75,64.67,64.74,19200.0,47.28,47.3239,47.2654,47.3165,19200.0
2013-06-27 12:20:00,64.73,64.79,64.7,64.74,32500.0,47.3092,47.3531,47.2873,47.3165,32500.0
2013-06-27 12:30:00,64.75,64.81,64.74,64.81,33600.0,47.3239,47.3677,47.3165,47.3677,33600.0
2013-06-27 12:40:00,64.8,64.88,64.79,64.83,25000.0,47.3604,47.4189,47.3531,47.3823,25000.0
2013-06-27 12:50:00,64.83,65.02,64.83,64.98,26400.0,47.3823,47.5212,47.3823,47.492,26400.0
2013-06-27 13:00:00,64.97,65.11,64.95,64.97,28000.0,47.4846,47.587,47.47,47.4846,28000.0
2013-06-27 13:10:00,64.98,65.06,64.96,65.05,32300.0,47.492,47.5504,47.4773,47.5431,32300.0
2013-06-27 13:20:00,65.07,65.13,65.0,65.07,23500.0,47.5577,47.6016,47.5066,47.5577,23500.0
2013-06-27 13:30:00,65.08,65.23,65.08,65.23,30900.0,47.565,47.6747,47.565,47.6747,30900.0
2013-06-27 13:40:00,65.23,65.26,65.18,65.23,23900.0,47.6747,47.6966,47.6381,47.6747,23900.0
2013-06-27 13:50:00,65.23,65.23,64.99,64.99,26600.0,47.6747,47.6747,47.4993,47.4993,26600.0
2013-06-27 14:00:00,65.0,65.02,64.96,64.98,25200.0,47.5066,47.5212,47.4773,47.492,25200.0
2013-06-27 14:10:00,64.98,65.08,64.96,65.08,34600.0,47.492,47.565,47.4773,47.565,34600.0
2013-06-27 14:20:00,65.09,65.27,65.08,65.26,74800.0,47.5723,47.7039,47.565,47.6966,74800.0
2013-06-27 14:30:00,65.27,65.37,65.25,65.35,59200.0,47.7039,47.777,47.6893,47.7624,59200.0
2013-06-27 14:40:00,65.35,65.4,65.3,65.36,93100.0,47.7624,47.7989,47.7258,47.7697,93100.0
2013-06-27 14:50:00,65.36,65.42,65.27,65.27,30900.0,47.7697,47.8135,47.7039,47.7039,30900.0
2013-06-27 15:00:00,65.28,65.36,65.28,65.34,69700.0,47.7112,47.7697,47.7112,47.7551,69700.0
2013-06-27 15:10:00,65.32,65.47,65.28,65.47,60600.0,47.7404,47.8501,47.7112,47.8501,60600.0
2013-06-27 15:20:00,65.46,65.58,65.42,65.57,86200.0,47.8428,47.9305,47.8135,47.9232,86200.0
2013-06-27 15:30:00,65.57,65.57,65.42,65.48,86600.0,47.9232,47.9232,47.8135,47.8574,86600.0
2013-06-27 15:40:00,65.49,65.51,65.27,65.28,161100.0,47.8647,47.8793,47.7039,47.7112,161100.0
2013-06-27 15:50:00,65.28,65.34,65.21,65.23,216000.0,47.7112,47.7551,47.6601,47.6747,216000.0
2013-06-28 09:30:00,65.08,65.37,64.91,65.36,91300.0,47.565,47.777,47.4408,47.7697,91300.0
2013-06-28 09:40:00,65.37,65.44,65.14,65.28,163900.0,47.777,47.8282,47.6089,47.7112,163900.0
2013-06-28 09:50:00,65.28,65.39,65.1,65.12,109000.0,47.7112,47.7916,47.5797,47.5943,109000.0
2013-06-28 10:00:00,65.12,65.17,64.92,65.12,129500.0,47.5943,47.6308,47.4481,47.5943,129500.0
2013-06-28 10:10:00,65.13,65.29,64.97,65.27,81000.0,47.6016,47.7185,47.4846,47.7039,81000.0
2013-06-28 10:20:00,65.25,65.56,65.24,65.54,93000.0,47.6893,47.9159,47.682,47.9012,93000.0
2013-06-28 10:30:00,65.54,65.65,65.39,65.63,63400.0,47.9012,47.9816,47.7916,47.967,63400.0
2013-06-28 10:40:00,65.63,65.64,65.41,65.42,89400.0,47.967,47.9743,47.8062,47.8135,89400.0
2013-06-28 10:50:00,65.44,65.55,65.38,65.49,65600.0,47.8282,47.9085,47.7843,47.8647,65600.0
2013-06-28 11:00:00,65.47,65.68,65.47,65.63,44000.0,47.8501,48.0036,47.8501,47.967,44000.0
2013-06-28 11:10:00,65.65,65.72,65.52,65.54,34200.0,47.9816,48.0328,47.8866,47.9012,34200.0
2013-06-28 11:20:00,65.53,65.55,65.44,65.49,50200.0,47.8939,47.9085,47.8282,47.8647,50200.0
2013-06-28 11:30:00,65.5,65.59,65.41,65.58,54500.0,47.872,47.9378,47.8062,47.9305,54500.0
2013-06-28 11:40:00,65.57,65.69,65.51,65.65,47000.0,47.9232,48.0109,47.8793,47.9816,47000.0
2013-06-28 11:50:00,65.64,65.68,65.57,65.6,26000.0,47.9743,48.0036,47.9232,47.9451,26000.0
2013-06-28 12:00:00,65.59,65.59,65.34,65.34,20800.0,47.9378,47.9378,47.7551,47.7551,20800.0
2013-06-28 12:10:00,65.33,65.47,65.28,65.32,27100.0,47.7478,47.8501,47.7112,47.7404,27100.0
2013-06-28 12:20:00,65.31,65.55,65.19,65.53,61600.0,47.7331,47.9085,47.6454,47.8939,61600.0
2013-06-28 12:30:00,65.52,65.59,65.45,65.57,43300.0,47.8866,47.9378,47.8355,47.9232,43300.0
2013-06-28 12:40:00,65.58,65.59,65.47,65.5,24500.0,47.9305,47.9378,47.8501,47.872,24500.0
2013-06-28 12:50:00,65.5,65.6,65.47,65.51,37500.0,47.872,47.9451,47.8501,47.8793,37500.0
2013-06-28 13:00:00,65.5,65.56,65.44,65.55,54100.0,47.872,47.9159,47.8282,47.9085,54100.0
2013-06-28 13:10:00,65.55,65.65,65.54,65.65,29700.0,47.9085,47.9816,47.9012,47.9816,29700.0
2013-06-28 13:20:00,65.65,65.66,65.5,65.58,81100.0,47.9816,47.9889,47.872,47.9305,81100.0
2013-06-28 13:30:00,65.56,65.67,65.56,65.61,21700.0,47.9159,47.9963,47.9159,47.9524,21700.0
2013-06-28 13:40:00,65.61,65.73,65.57,65.64,75900.0,47.9524,48.0401,47.9232,47.9743,75900.0
2013-06-28 13:50:00,65.63,65.81,65.57,65.74,51800.0,47.967,48.0986,47.9232,48.0474,51800.0
2013-06-28 14:00:00,65.75,65.83,65.68,65.68,55200.0,48.0547,48.1132,48.0036,48.0036,55200.0
2013-06-28 14:10:00,65.69,65.72,65.64,65.7,53500.0,48.0109,48.0328,47.9743,48.0182,53500.0
2013-06-28 14:20:00,65.69,65.76,65.64,65.65,64000.0,48.0109,48.062,47.9743,47.9816,64000.0
2013-06-28 14:30:00,65.65,65.73,65.65,65.65,43600.0,47.9816,48.0401,47.9816,47.9816,43600.0
2013-06-28 14:40:00,65.66,65.77,65.64,65.77,49800.0,47.9889,48.0693,47.9743,48.0693,49800.0
2013-06-28 14:50:00,65.77,65.88,65.74,65.87,71100.0,48.0693,48.1497,48.0474,48.1424,71100.0
2013-06-28 15:00:00,65.85,65.86,65.67,65.73,79200.0,48.1278,48.1351,47.9963,48.0401,79200.0
2013-06-28 15:10:00,65.73,65.84,65.68,65.81,224100.0,48.0401,48.1205,48.0036,48.0986,224100.0
2013-06-28 15:20:00,65.81,65.82,65.73,65.76,100600.0,48.0986,48.1059,48.0401,48.062,100600.0
2013-06-28 15:30:00,65.77,65.84,65.72,65.74,158600.0,48.0693,48.1205,48.0328,48.0474,158600.0
2013-06-28 15:40:00,65.73,65.8,65.68,65.75,300100.0,48.0401,48.0913,48.0036,48.0547,300100.0
2013-06-28 15:50:00,65.75,65.8,65.53,65.53,602300.0,48.0547,48.0913,47.8939,47.8939,602300.0
2013-07-01 09:30:00,65.76,66.05,65.66,65.72,158500.0,48.062,48.274,47.9889,48.0328,158500.0
2013-07-01 09:40:00,65.72,65.93,65.55,65.75,104500.0,48.0328,48.1863,47.9085,48.0547,104500.0
2013-07-01 09:50:00,65.76,65.88,65.65,65.66,57700.0,48.062,48.1497,47.9816,47.9889,57700.0
2013-07-01 10:00:00,65.67,66.2,65.67,66.06,83000.0,47.9963,48.3836,47.9963,48.2813,83000.0
2013-07-01 10:10:00,66.06,66.23,66.05,66.18,56100.0,48.2813,48.4055,48.274,48.369,56100.0
2013-07-01 10:20:00,66.19,66.28,66.12,66.21,112000.0,48.3763,48.4421,48.3251,48.3909,112000.0
2013-07-01 10:30:00,66.22,66.23,66.08,66.1,56800.0,48.3982,48.4055,48.2959,48.3105,56800.0
2013-07-01 10:40:00,66.1,66.29,66.1,66.29,40300.0,48.3105,48.4494,48.3105,48.4494,40300.0
2013-07-01 10:50:00,66.28,66.32,66.18,66.18,81000.0,48.4421,48.4713,48.369,48.369,81000.0
2013-07-01 11:00:00,66.18,66.26,66.14,66.26,75400.0,48.369,48.4275,48.3398,48.4275,75400.0
2013-07-01 11:10:00,66.24,66.32,66.18,66.31,36700.0,48.4128,48.4713,48.369,48.464,36700.0
2013-07-01 11:20:00,66.3,66.36,66.27,66.29,36600.0,48.4567,48.5006,48.4348,48.4494,36600.0
2013-07-01 11:30:00,66.29,66.33,66.19,66.22,40600.0,48.4494,48.4786,48.3763,48.3982,40600.0
2013-07-01 11:40:00,66.2,66.5,66.11,66.47,48100.0,48.3836,48.6029,48.3178,48.5809,48100.0
2013-07-01 11:50:00,66.47,66.74,66.47,66.7,100100.0,48.5809,48.7783,48.5809,48.749,100100.0
2013-07-01 12:00:00,66.7,66.82,66.67,66.78,113700.0,48.749,48.8368,48.7271,48.8075,113700.0
2013-07-01 12:10:00,66.79,66.95,66.78,66.88,61700.0,48.8148,48.9318,48.8075,48.8806,61700.0
2013-07-01 12:20:00,66.86,66.86,66.73,66.73,31800.0,48.866,48.866,48.771,48.771,31800.0
2013-07-01 12:30:00,66.72,66.78,66.66,66.72,29500.0,48.7637,48.8075,48.7198,48.7637,29500.0
2013-07-01 12:40:00,66.74,66.87,66.72,66.84,29000.0,48.7783,48.8733,48.7637,48.8514,29000.0
2013-07-01 12:50:00,66.84,66.95,66.82,66.89,44900.0,48.8514,48.9318,48.8368,48.8879,44900.0
2013-07-01 13:00:00,66.89,66.93,66.85,66.86,45300.0,48.8879,48.9172,48.8587,48.866,45300.0
2013-07-01 13:10:00,66.86,66.95,66.85,66.88,47000.0,48.866,48.9318,48.8587,48.8806,47000.0
2013-07-01 13:20:00,66.88,67.05,66.84,66.98,65400.0,48.8806,49.0049,48.8514,48.9537,65400.0
2013-07-01 13:30:00,66.98,67.1,66.91,67.09,85800.0,48.9537,49.0414,48.9025,49.0341,85800.0
2013-07-01 13:40:00,67.09,67.17,66.9,66.91,67800.0,49.0341,49.0926,48.8952,48.9025,67800.0
2013-07-01 13:50:00,66.9,66.9,66.68,66.68,58500.0,48.8952,48.8952,48.7344,48.7344,58500.0
2013-07-01 14:00:00,66.68,66.75,66.64,66.73,39100.0,48.7344,48.7856,48.7052,48.771,39100.0
2013-07-01 14:10:00,66.72,66.75,66.64,66.69,80600.0,48.7637,48.7856,48.7052,48.7417,80600.0
2013-07-01 14:20:00,66.69,66.75,66.6,66.75,74500.0,48.7417,48.7856,48.676,48.7856,74500.0
2013-07-01 14:30:00,66.74,66.74,66.62,66.66,56200.0,48.7783,48.7783,48.6906,48.7198,56200.0
2013-07-01 14:40:00,66.66,66.8,66.64,66.75,68800.0,48.7198,48.8221,48.7052,48.7856,68800.0
2013-07-01 14:50:00,66.74,66.88,66.72,66.86,71700.0,48.7783,48.8806,48.7637,48.866,71700.0
2013-07-01 15:00:00,66.87,66.95,66.84,66.93,84100.0,48.8733,48.9318,48.8514,48.9172,84100.0
2013-07-01 15:10:00,66.94,66.95,66.85,66.85,73500.0,48.9245,48.9318,48.8587,48.8587,73500.0
2013-07-01 15:20:00,66.85,66.88,66.59,66.59,94800.0,48.8587,48.8806,48.6687,48.6687,94800.0
2013-07-01 15:30:00,66.6,66.6,66.48,66.52,103500.0,48.676,48.676,48.5883,48.6175,103500.0
2013-07-01 15:40:00,66.52,66.53,66.42,66.45,120700.0,48.6175,48.6248,48.5444,48.5663,120700.0
2013-07-01 15:50:00,66.45,66.56,66.42,66.5,303900.0,48.5663,48.6467,48.5444,48.6029,303900.0
2013-07-02 09:30:00,66.23,66.77,66.23,66.76,77600.0,48.4055,48.8002,48.4055,48.7929,77600.0
2013-07-02 09:40:00,66.75,67.01,66.65,66.92,92400.0,48.7856,48.9756,48.7125,48.9098,92400.0
2013-07-02 09:50:00,66.92,67.03,66.7,66.8,130300.0,48.9098,48.9902,48.749,48.8221,130300.0
2013-07-02 10:00:00,66.8,67.0,66.75,66.9,89800.0,48.8221,48.9683,48.7856,48.8952,89800.0
2013-07-02 10:10:00,66.9,67.04,66.86,67.0,94100.0,48.8952,48.9975,48.866,48.9683,94100.0
2013-07-02 10:20:00,66.97,67.08,66.95,66.95,159000.0,48.9464,49.0268,48.9318,48.9318,159000.0
2013-07-02 10:30:00,66.93,66.94,66.74,66.9,64300.0,48.9172,48.9245,48.7783,48.8952,64300.0
2013-07-02 10:40:00,66.91,67.04,66.86,66.89,61400.0,48.9025,48.9975,48.866,48.8879,61400.0
2013-07-02 10:50:00,66.89,66.95,66.82,66.87,58800.0,48.8879,48.9318,48.8368,48.8733,58800.0
2013-07-02 11:00:00,66.88,66.88,66.67,66.7,46300.0,48.8806,48.8806,48.7271,48.749,46300.0
2013-07-02 11:10:00,66.68,66.72,66.58,66.71,54700.0,48.7344,48.7637,48.6613,48.7564,54700.0
2013-07-02 11:20:00,66.71,66.75,66.63,66.71,69900.0,48.7564,48.7856,48.6979,48.7564,69900.0
2013-07-02 11:30:00,66.71,66.78,66.68,66.78,52200.0,48.7564,48.8075,48.7344,48.8075,52200.0
2013-07-02 11:40:00,66.76,66.87,66.73,66.81,35700.0,48.7929,48.8733,48.771,48.8294,35700.0
2013-07-02 11:50:00,66.83,66.91,66.66,66.67,37900.0,48.8441,48.9025,48.7198,48.7271,37900.0
2013-07-02 12:00:00,66.66,66.68,66.58,66.58,38900.0,48.7198,48.7344,48.6613,48.6613,38900.0
2013-07-02 12:10:00,66.58,66.59,66.43,66.48,30700.0,48.6613,48.6687,48.5517,48.5883,30700.0
2013-07-02 12:20:00,66.47,66.49,66.4,66.48,27900.0,48.5809,48.5956,48.5298,48.5883,27900.0
2013-07-02 12:30:00,66.49,66.69,66.48,66.67,49300.0,48.5956,48.7417,48.5883,48.7271,49300.0
2013-07-02 12:40:00,66.67,66.67,66.39,66.5,108800.0,48.7271,48.7271,48.5225,48.6029,108800.0
2013-07-02 12:50:00,66.5,66.58,66.41,66.58,22400.0,48.6029,48.6613,48.5371,48.6613,22400.0
2013-07-02 13:00:00,66.59,66.59,66.53,66.57,18200.0,48.6687,48.6687,48.6248,48.654,18200.0
2013-07-02 13:10:00,66.57,66.6,66.44,66.46,33000.0,48.654,48.676,48.559,48.5736,33000.0
2013-07-02 13:20:00,66.45,66.47,66.38,66.38,33500.0,48.5663,48.5809,48.5152,48.5152,33500.0
2013-07-02 13:30:00,66.38,66.42,66.24,66.27,54800.0,48.5152,48.5444,48.4128,48.4348,54800.0
2013-07-02 13:40:00,66.29,66.3,66.15,66.23,36300.0,48.4494,48.4567,48.3471,48.4055,36300.0
2013-07-02 13:50:00,66.23,66.3,66.15,66.17,66800.0,48.4055,48.4567,48.3471,48.3617,66800.0
2013-07-02 14:00:00,66.17,66.22,66.09,66.09,41300.0,48.3617,48.3982,48.3032,48.3032,41300.0
2013-07-02 14:10:00,66.1,66.1,65.84,65.89,79000.0,48.3105,48.3105,48.1205,48.157,79000.0
2013-07-02 14:20:00,65.88,65.88,65.73,65.82,42900.0,48.1497,48.1497,48.0401,48.1059,42900.0
2013-07-02 14:30:00,65.82,65.9,65.78,65.79,39000.0,48.1059,48.1644,48.0766,48.084,39000.0
2013-07-02 14:40:00,65.78,65.91,65.76,65.87,77500.0,48.0766,48.1717,48.062,48.1424,77500.0
2013-07-02 14:50:00,65.87,66.0,65.84,65.94,43400.0,48.1424,48.2374,48.1205,48.1936,43400.0
2013-07-02 15:00:00,65.95,66.03,65.88,65.99,43700.0,48.2009,48.2594,48.1497,48.2301,43700.0
2013-07-02 15:10:00,65.98,66.02,65.96,66.01,55500.0,48.2228,48.2521,48.2082,48.2447,55500.0
2013-07-02 15:20:00,66.01,66.02,65.79,65.81,67800.0,48.2447,48.2521,48.084,48.0986,67800.0
2013-07-02 15:30:00,65.82,65.93,65.72,65.92,73800.0,48.1059,48.1863,48.0328,48.179,73800.0
2013-07-02 15:40:00,65.92,66.04,65.87,65.96,90000.0,48.179,48.2667,48.1424,48.2082,90000.0
2013-07-02 15:50:00,65.97,66.09,65.96,66.03,146900.0,48.2155,48.3032,48.2082,48.2594,146900.0
2013-07-03 09:30:00,65.81,65.9,65.51,65.84,98200.0,48.0986,48.1644,47.8793,48.1205,98200.0
2013-07-03 09:40:00,65.86,65.95,65.81,65.85,38600.0,48.1351,48.2009,48.0986,48.1278,38600.0
2013-07-03 09:50:00,65.85,65.94,65.81,65.84,35500.0,48.1278,48.1936,48.0986,48.1205,35500.0
2013-07-03 10:00:00,65.8,66.01,65.75,66.0,86200.0,48.0913,48.2447,48.0547,48.2374,86200.0
2013-07-03 10:10:00,65.97,66.06,65.88,65.98,27200.0,48.2155,48.2813,48.1497,48.2228,27200.0
2013-07-03 10:20:00,66.01,66.21,65.96,66.17,45600.0,48.2447,48.3909,48.2082,48.3617,45600.0
2013-07-03 10:30:00,66.19,66.3,66.11,66.12,118500.0,48.3763,48.4567,48.3178,48.3251,118500.0
2013-07-03 10:40:00,66.16,66.38,66.13,66.37,56200.0,48.3544,48.5152,48.3325,48.5079,56200.0
2013-07-03 10:50:00,66.37,66.37,66.19,66.26,41800.0,48.5079,48.5079,48.3763,48.4275,41800.0
2013-07-03 11:00:00,66.27,66.33,66.16,66.19,39800.0,48.4348,48.4786,48.3544,48.3763,39800.0
2013-07-03 11:10:00,66.17,66.26,66.15,66.2,48700.0,48.3617,48.4275,48.3471,48.3836,48700.0
2013-07-03 11:20:00,66.23,66.26,66.17,66.23,50800.0,48.4055,48.4275,48.3617,48.4055,50800.0
2013-07-03 11:30:00,66.24,66.42,66.21,66.39,49800.0,48.4128,48.5444,48.3909,48.5225,49800.0
2013-07-03 11:40:00,66.38,66.38,66.27,66.33,62600.0,48.5152,48.5152,48.4348,48.4786,62600.0
2013-07-03 11:50:00,66.34,66.56,66.28,66.56,32700.0,48.4859,48.6467,48.4421,48.6467,32700.0
2013-07-03 12:00:00,66.55,66.55,66.44,66.45,28100.0,48.6394,48.6394,48.559,48.5663,28100.0
2013-07-03 12:10:00,66.46,66.5,66.36,66.42,33000.0,48.5736,48.6029,48.5006,48.5444,33000.0
2013-07-03 12:20:00,66.43,66.44,66.32,66.4,53400.0,48.5517,48.559,48.4713,48.5298,53400.0
2013-07-03 12:30:00,66.4,66.45,66.24,66.24,47000.0,48.5298,48.5663,48.4128,48.4128,47000.0
2013-07-03 12:40:00,66.22,66.31,66.21,66.25,62900.0,48.3982,48.464,48.3909,48.4202,62900.0
2013-07-03 12:50:00,66.26,66.26,66.16,66.24,77400.0,48.4275,48.4275,48.3544,48.4128,77400.0
2013-07-05 09:30:00,66.61,67.05,66.55,66.91,61000.0,48.6833,49.0049,48.6394,48.9025,61000.0
2013-07-05 09:40:00,66.85,67.0,66.62,66.95,32400.0,48.8587,48.9683,48.6906,48.9318,32400.0
2013-07-05 09:50:00,66.93,66.99,66.78,66.91,28000.0,48.9172,48.961,48.8075,48.9025,28000.0
2013-07-05 10:00:00,66.91,66.95,66.71,66.79,31300.0,48.9025,48.9318,48.7564,48.8148,31300.0
2013-07-05 10:10:00,66.75,66.8,66.56,66.7,21100.0,48.7856,48.8221,48.6467,48.749,21100.0
2013-07-05 10:20:00,66.67,66.75,66.59,66.74,42300.0,48.7271,48.7856,48.6687,48.7783,42300.0
2013-07-05 10:30:00,66.75,66.93,66.72,66.79,77300.0,48.7856,48.9172,48.7637,48.8148,77300.0
2013-07-05 10:40:00,66.79,67.0,66.79,66.88,68200.0,48.8148,48.9683,48.8148,48.8806,68200.0
2013-07-05 10:50:00,66.86,67.02,66.83,67.02,57900.0,48.866,48.9829,48.8441,48.9829,57900.0
2013-07-05 11:00:00,67.01,67.04,66.94,67.04,40000.0,48.9756,48.9975,48.9245,48.9975,40000.0
2013-07-05 11:10:00,67.05,67.13,67.01,67.13,185400.0,49.0049,49.0633,48.9756,49.0633,185400.0
2013-07-05 11:20:00,67.12,67.24,67.12,67.14,153300.0,49.056,49.1437,49.056,49.0706,153300.0
2013-07-05 11:30:00,67.14,67.17,67.06,67.11,75800.0,49.0706,49.0926,49.0122,49.0487,75800.0
2013-07-05 11:40:00,67.1,67.14,67.05,67.14,31800.0,49.0414,49.0706,49.0049,49.0706,31800.0
2013-07-05 11:50:00,67.15,67.28,67.06,67.28,82300.0,49.0779,49.173,49.0122,49.173,82300.0
2013-07-05 12:00:00,67.3,67.35,67.24,67.25,36300.0,49.1876,49.2241,49.1437,49.151,36300.0
2013-07-05 12:10:00,67.27,67.36,67.2,67.29,53800.0,49.1656,49.2314,49.1145,49.1803,53800.0
2013-07-05 12:20:00,67.28,67.31,67.18,67.18,23400.0,49.173,49.1949,49.0999,49.0999,23400.0
2013-07-05 12:30:00,67.18,67.35,67.18,67.33,64900.0,49.0999,49.2241,49.0999,49.2095,64900.0
2013-07-05 12:40:00,67.33,67.35,67.28,67.3,21500.0,49.2095,49.2241,49.173,49.1876,21500.0
2013-07-05 12:50:00,67.32,67.33,67.26,67.3,18200.0,49.2022,49.2095,49.1583,49.1876,18200.0
2013-07-05 13:00:00,67.3,67.3,67.24,67.26,61900.0,49.1876,49.1876,49.1437,49.1583,61900.0
2013-07-05 13:10:00,67.26,67.34,67.22,67.26,30200.0,49.1583,49.2168,49.1291,49.1583,30200.0
2013-07-05 13:20:00,67.25,67.27,67.25,67.26,34700.0,49.151,49.1656,49.151,49.1583,34700.0
2013-07-05 13:30:00,67.26,67.29,67.25,67.26,22900.0,49.1583,49.1803,49.151,49.1583,22900.0
2013-07-05 13:40:00,67.26,67.31,67.25,67.29,29800.0,49.1583,49.1949,49.151,49.1803,29800.0
2013-07-05 13:50:00,67.29,67.35,67.27,67.32,31200.0,49.1803,49.2241,49.1656,49.2022,31200.0
2013-07-05 14:00:00,67.34,67.35,67.22,67.34,38900.0,49.2168,49.2241,49.1291,49.2168,38900.0
2013-07-05 14:10:00,67.34,67.38,67.29,67.35,49600.0,49.2168,49.246,49.1803,49.2241,49600.0
2013-07-05 14:20:00,67.35,67.41,67.3,67.4,41600.0,49.2241,49.268,49.1876,49.2607,41600.0
2013-07-05 14:30:00,67.4,67.54,67.37,67.52,66100.0,49.2607,49.363,49.2387,49.3484,66100.0
2013-07-05 14:40:00,67.52,67.53,67.42,67.43,52200.0,49.3484,49.3557,49.2753,49.2826,52200.0
2013-07-05 14:50:00,67.43,67.49,67.42,67.44,16700.0,49.2826,49.3264,49.2753,49.2899,16700.0
2013-07-05 15:00:00,67.44,67.47,67.4,67.41,27600.0,49.2899,49.3118,49.2607,49.268,27600.0
2013-07-05 15:10:00,67.42,67.45,67.33,67.33,28100.0,49.2753,49.2972,49.2095,49.2095,28100.0
2013-07-05 15:20:00,67.33,67.33,67.21,67.27,54000.0,49.2095,49.2095,49.1218,49.1656,54000.0
2013-07-05 15:30:00,67.28,67.52,67.28,67.51,88300.0,49.173,49.3484,49.173,49.3411,88300.0
2013-07-05 15:40:00,67.52,67.65,67.52,67.65,100900.0,49.3484,49.4434,49.3484,49.4434,100900.0
2013-07-05 15:50:00,67.64,67.76,67.6,67.75,201200.0,49.4361,49.5238,49.4068,49.5165,201200.0
2013-07-08 09:30:00,68.11,68.25,67.99,68.08,87100.0,49.7796,49.8819,49.6919,49.7577,87100.0
2013-07-08 09:40:00,68.08,68.13,67.78,67.96,71700.0,49.7577,49.7942,49.5384,49.6699,71700.0
2013-07-08 09:50:00,67.97,68.05,67.91,67.98,41200.0,49.6773,49.7357,49.6334,49.6846,41200.0
2013-07-08 10:00:00,67.96,68.12,67.96,68.12,61400.0,49.6699,49.7869,49.6699,49.7869,61400.0
2013-07-08 10:10:00,68.12,68.23,68.02,68.1,35200.0,49.7869,49.8673,49.7138,49.7723,35200.0
2013-07-08 10:20:00,68.13,68.22,68.05,68.22,37100.0,49.7942,49.86,49.7357,49.86,37100.0
2013-07-08 10:30:00,68.22,68.23,68.1,68.12,60500.0,49.86,49.8673,49.7723,49.7869,60500.0
2013-07-08 10:40:00,68.1,68.15,68.0,68.05,81100.0,49.7723,49.8088,49.6992,49.7357,81100.0
2013-07-08 10:50:00,68.06,68.1,67.97,68.1,57100.0,49.743,49.7723,49.6773,49.7723,57100.0
2013-07-08 11:00:00,68.1,68.21,68.1,68.18,38900.0,49.7723,49.8527,49.7723,49.8307,38900.0
2013-07-08 11:10:00,68.19,68.21,68.13,68.17,34900.0,49.838,49.8527,49.7942,49.8234,34900.0
2013-07-08 11:20:00,68.17,68.17,68.07,68.07,27600.0,49.8234,49.8234,49.7503,49.7503,27600.0
2013-07-08 11:30:00,68.07,68.12,68.02,68.08,44500.0,49.7503,49.7869,49.7138,49.7577,44500.0
2013-07-08 11:40:00,68.07,68.16,68.05,68.16,30200.0,49.7503,49.8161,49.7357,49.8161,30200.0
2013-07-08 11:50:00,68.16,68.16,67.93,67.93,56600.0,49.8161,49.8161,49.648,49.648,56600.0
2013-07-08 12:00:00,67.94,68.01,67.92,68.0,41800.0,49.6553,49.7065,49.6407,49.6992,41800.0
2013-07-08 12:10:00,68.0,68.1,68.0,68.06,27500.0,49.6992,49.7723,49.6992,49.743,27500.0
2013-07-08 12:20:00,68.08,68.11,68.0,68.02,22000.0,49.7577,49.7796,49.6992,49.7138,22000.0
2013-07-08 12:30:00,68.02,68.17,68.02,68.15,57700.0,49.7138,49.8234,49.7138,49.8088,57700.0
2013-07-08 12:40:00,68.15,68.2,68.13,68.16,35900.0,49.8088,49.8454,49.7942,49.8161,35900.0
2013-07-08 12:50:00,68.16,68.21,67.97,67.97,84300.0,49.8161,49.8527,49.6773,49.6773,84300.0
2013-07-08 13:00:00,67.98,68.02,67.97,68.0,159500.0,49.6846,49.7138,49.6773,49.6992,159500.0
2013-07-08 13:10:00,68.0,68.06,67.98,68.05,44700.0,49.6992,49.743,49.6846,49.7357,44700.0
2013-07-08 13:20:00,68.03,68.09,68.01,68.08,41900.0,49.7211,49.765,49.7065,49.7577,41900.0
2013-07-08 13:30:00,68.08,68.2,68.06,68.15,40500.0,49.7577,49.8454,49.743,49.8088,40500.0
2013-07-08 13:40:00,68.14,68.29,68.11,68.27,36400.0,49.8015,49.9111,49.7796,49.8965,36400.0
2013-07-08 13:50:00,68.27,68.3,68.2,68.2,37500.0,49.8965,49.9184,49.8454,49.8454,37500.0
2013-07-08 14:00:00,68.2,68.25,68.17,68.17,21300.0,49.8454,49.8819,49.8234,49.8234,21300.0
2013-07-08 14:10:00,68.17,68.17,68.07,68.07,18200.0,49.8234,49.8234,49.7503,49.7503,18200.0
2013-07-08 14:20:00,68.07,68.1,67.98,68.0,23200.0,49.7503,49.7723,49.6846,49.6992,23200.0
2013-07-08 14:30:00,68.0,68.03,67.99,68.0,34100.0,49.6992,49.7211,49.6919,49.6992,34100.0
2013-07-08 14:40:00,68.0,68.02,67.96,67.98,94800.0,49.6992,49.7138,49.6699,49.6846,94800.0
2013-07-08 14:50:00,67.97,68.09,67.96,68.03,37600.0,49.6773,49.765,49.6699,49.7211,37600.0
2013-07-08 15:00:00,68.03,68.06,67.97,68.0,80200.0,49.7211,49.743,49.6773,49.6992,80200.0
2013-07-08 15:10:00,68.0,68.04,67.98,68.01,57100.0,49.6992,49.7284,49.6846,49.7065,57100.0
2013-07-08 15:20:00,68.02,68.02,67.91,67.92,54300.0,49.7138,49.7138,49.6334,49.6407,54300.0
2013-07-08 15:30:00,67.93,67.97,67.86,67.9,102400.0,49.648,49.6773,49.5969,49.6261,102400.0
2013-07-08 15:40:00,67.9,67.92,67.85,67.89,138900.0,49.6261,49.6407,49.5896,49.6188,138900.0
2013-07-08 15:50:00,67.89,67.96,67.76,67.95,221200.0,49.6188,49.6699,49.5238,49.6626,221200.0
2013-07-09 09:30:00,68.38,68.87,68.25,68.58,147000.0,49.9769,50.335,49.8819,50.1231,147000.0
2013-07-09 09:40:00,68.58,68.61,68.15,68.4,77500.0,50.1231,50.145,49.8088,49.9915,77500.0
2013-07-09 09:50:00,68.44,68.62,68.24,68.28,45400.0,50.0208,50.1523,49.8746,49.9038,45400.0
2013-07-09 10:00:00,68.28,68.3,67.96,67.98,105200.0,49.9038,49.9184,49.6699,49.6846,105200.0
2013-07-09 10:10:00,67.98,68.16,67.97,68.12,140500.0,49.6846,49.8161,49.6773,49.7869,140500.0
2013-07-09 10:20:00,68.15,68.17,68.05,68.06,40900.0,49.8088,49.8234,49.7357,49.743,40900.0
2013-07-09 10:30:00,68.05,68.05,67.98,68.0,153500.0,49.7357,49.7357,49.6846,49.6992,153500.0
2013-07-09 10:40:00,68.0,68.13,67.98,68.1,68100.0,49.6992,49.7942,49.6846,49.7723,68100.0
2013-07-09 10:50:00,68.11,68.24,68.07,68.23,34900.0,49.7796,49.8746,49.7503,49.8673,34900.0
2013-07-09 11:00:00,68.21,68.39,68.2,68.35,29600.0,49.8527,49.9842,49.8454,49.955,29600.0
2013-07-09 11:10:00,68.34,68.47,68.31,68.45,26700.0,49.9477,50.0427,49.9258,50.0281,26700.0
2013-07-09 11:20:00,68.45,68.56,68.39,68.51,41600.0,50.0281,50.1085,49.9842,50.0719,41600.0
2013-07-09 11:30:00,68.5,68.62,68.49,68.52,33100.0,50.0646,50.1523,50.0573,50.0792,33100.0
2013-07-09 11:40:00,68.52,68.57,68.46,68.47,26400.0,50.0792,50.1158,50.0354,50.0427,26400.0
2013-07-09 11:50:00,68.44,68.46,68.38,68.4,28000.0,50.0208,50.0354,49.9769,49.9915,28000.0
2013-07-09 12:00:00,68.41,68.42,68.33,68.34,26500.0,49.9988,50.0061,49.9404,49.9477,26500.0
2013-07-09 12:10:00,68.33,68.4,68.33,68.4,30400.0,49.9404,49.9915,49.9404,49.9915,30400.0
2013-07-09 12:20:00,68.39,68.44,68.39,68.43,27200.0,49.9842,50.0208,49.9842,50.0135,27200.0
2013-07-09 12:30:00,68.44,68.52,68.41,68.51,35300.0,50.0208,50.0792,49.9988,50.0719,35300.0
2013-07-09 12:40:00,68.51,68.62,68.51,68.6,24600.0,50.0719,50.1523,50.0719,50.1377,24600.0
2013-07-09 12:50:00,68.6,68.62,68.58,68.6,20800.0,50.1377,50.1523,50.1231,50.1377,20800.0
2013-07-09 13:00:00,68.6,68.71,68.6,68.7,31800.0,50.1377,50.2181,50.1377,50.2108,31800.0
2013-07-09 13:10:00,68.69,68.71,68.68,68.7,22800.0,50.2035,50.2181,50.1962,50.2108,22800.0
2013-07-09 13:20:00,68.69,68.71,68.66,68.66,30800.0,50.2035,50.2181,50.1816,50.1816,30800.0
2013-07-09 13:30:00,68.66,68.66,68.56,68.56,44100.0,50.1816,50.1816,50.1085,50.1085,44100.0
2013-07-09 13:40:00,68.57,68.59,68.51,68.59,22600.0,50.1158,50.1304,50.0719,50.1304,22600.0
2013-07-09 13:50:00,68.59,68.61,68.53,68.54,29700.0,50.1304,50.145,50.0865,50.0939,29700.0
2013-07-09 14:00:00,68.54,68.54,68.45,68.45,63200.0,50.0939,50.0939,50.0281,50.0281,63200.0
2013-07-09 14:10:00,68.46,68.46,68.4,68.42,56800.0,50.0354,50.0354,49.9915,50.0061,56800.0
2013-07-09 14:20:00,68.42,68.42,68.37,68.37,39300.0,50.0061,50.0061,49.9696,49.9696,39300.0
2013-07-09 14:30:00,68.38,68.38,68.18,68.2,47100.0,49.9769,49.9769,49.8307,49.8454,47100.0
2013-07-09 14:40:00,68.2,68.23,68.18,68.2,65200.0,49.8454,49.8673,49.8307,49.8454,65200.0
2013-07-09 14:50:00,68.2,68.2,68.15,68.15,79200.0,49.8454,49.8454,49.8088,49.8088,79200.0
2013-07-09 15:00:00,68.16,68.21,68.16,68.2,61700.0,49.8161,49.8527,49.8161,49.8454,61700.0
2013-07-09 15:10:00,68.2,68.28,68.2,68.25,58400.0,49.8454,49.9038,49.8454,49.8819,58400.0
2013-07-09 15:20:00,68.24,68.26,68.19,68.19,53600.0,49.8746,49.8892,49.838,49.838,53600.0
2013-07-09 15:30:00,68.19,68.25,68.1,68.21,92800.0,49.838,49.8819,49.7723,49.8527,92800.0
2013-07-09 15:40:00,68.2,68.22,68.14,68.16,146500.0,49.8454,49.86,49.8015,49.8161,146500.0
2013-07-09 15:50:00,68.16,68.16,68.04,68.13,150500.0,49.8161,49.8161,49.7284,49.7942,150500.0
2013-07-10 09:30:00,68.14,68.31,68.06,68.09,57400.0,49.8015,49.9258,49.743,49.765,57400.0
2013-07-10 09:40:00,68.08,68.32,68.04,68.26,36800.0,49.7577,49.9331,49.7284,49.8892,36800.0
2013-07-10 09:50:00,68.26,68.28,68.11,68.17,77000.0,49.8892,49.9038,49.7796,49.8234,77000.0
2013-07-10 10:00:00,68.15,68.23,67.96,67.97,59400.0,49.8088,49.8673,49.6699,49.6773,59400.0
2013-07-10 10:10:00,67.97,67.99,67.77,67.78,36500.0,49.6773,49.6919,49.5311,49.5384,36500.0
2013-07-10 10:20:00,67.78,67.84,67.61,67.64,70800.0,49.5384,49.5822,49.4141,49.4361,70800.0
2013-07-10 10:30:00,67.66,67.66,67.46,67.53,126500.0,49.4507,49.4507,49.3045,49.3557,126500.0
2013-07-10 10:40:00,67.52,67.61,67.49,67.53,79500.0,49.3484,49.4141,49.3264,49.3557,79500.0
2013-07-10 10:50:00,67.53,67.54,67.41,67.48,44700.0,49.3557,49.363,49.268,49.3191,44700.0
2013-07-10 11:00:00,67.49,67.52,67.34,67.4,50400.0,49.3264,49.3484,49.2168,49.2607,50400.0
2013-07-10 11:10:00,67.4,67.55,67.35,67.54,43300.0,49.2607,49.3703,49.2241,49.363,43300.0
2013-07-10 11:20:00,67.54,67.58,67.41,67.41,41600.0,49.363,49.3922,49.268,49.268,41600.0
2013-07-10 11:30:00,67.41,67.5,67.4,67.47,40600.0,49.268,49.3337,49.2607,49.3118,40600.0
2013-07-10 11:40:00,67.47,67.48,67.33,67.37,66600.0,49.3118,49.3191,49.2095,49.2387,66600.0
2013-07-10 11:50:00,67.37,67.44,67.36,67.36,32700.0,49.2387,49.2899,49.2314,49.2314,32700.0
2013-07-10 12:00:00,67.35,67.37,67.31,67.32,37500.0,49.2241,49.2387,49.1949,49.2022,37500.0
2013-07-10 12:10:00,67.32,67.39,67.31,67.38,41800.0,49.2022,49.2534,49.1949,49.246,41800.0
2013-07-10 12:20:00,67.37,67.39,67.33,67.37,44100.0,49.2387,49.2534,49.2095,49.2387,44100.0
2013-07-10 12:30:00,67.37,67.52,67.36,67.47,69100.0,49.2387,49.3484,49.2314,49.3118,69100.0
2013-07-10 12:40:00,67.46,67.46,67.4,67.45,46900.0,49.3045,49.3045,49.2607,49.2972,46900.0
2013-07-10 12:50:00,67.45,67.45,67.35,67.44,91000.0,49.2972,49.2972,49.2241,49.2899,91000.0
2013-07-10 13:00:00,67.44,67.46,67.4,67.43,58800.0,49.2899,49.3045,49.2607,49.2826,58800.0
2013-07-10 13:10:00,67.43,67.43,67.35,67.37,34600.0,49.2826,49.2826,49.2241,49.2387,34600.0
2013-07-10 13:20:00,67.38,67.4,67.34,67.37,29800.0,49.246,49.2607,49.2168,49.2387,29800.0
2013-07-10 13:30:00,67.37,67.41,67.37,67.4,34000.0,49.2387,49.268,49.2387,49.2607,34000.0
2013-07-10 13:40:00,67.39,67.43,67.37,67.43,34200.0,49.2534,49.2826,49.2387,49.2826,34200.0
2013-07-10 13:50:00,67.44,67.44,67.36,67.37,25300.0,49.2899,49.2899,49.2314,49.2387,25300.0
2013-07-10 14:00:00,67.36,67.72,67.34,67.47,170500.0,49.2314,49.4945,49.2168,49.3118,170500.0
2013-07-10 14:10:00,67.48,67.64,67.4,67.59,49000.0,49.3191,49.4361,49.2607,49.3995,49000.0
2013-07-10 14:20:00,67.59,67.66,67.37,67.42,51700.0,49.3995,49.4507,49.2387,49.2753,51700.0
2013-07-10 14:30:00,67.42,67.44,67.24,67.28,52800.0,49.2753,49.2899,49.1437,49.173,52800.0
2013-07-10 14:40:00,67.27,67.37,67.09,67.11,40800.0,49.1656,49.2387,49.0341,49.0487,40800.0
2013-07-10 14:50:00,67.12,67.27,67.06,67.23,40400.0,49.056,49.1656,49.0122,49.1364,40400.0
2013-07-10 15:00:00,67.23,67.39,67.14,67.23,45900.0,49.1364,49.2534,49.0706,49.1364,45900.0
2013-07-10 15:10:00,67.22,67.33,67.13,67.18,47300.0,49.1291,49.2095,49.0633,49.0999,47300.0
2013-07-10 15:20:00,67.18,67.4,67.18,67.33,43900.0,49.0999,49.2607,49.0999,49.2095,43900.0
2013-07-10 15:30:00,67.33,67.34,67.19,67.21,60800.0,49.2095,49.2168,49.1072,49.1218,60800.0
2013-07-10 15:40:00,67.21,67.37,67.21,67.33,89400.0,49.1218,49.2387,49.1218,49.2095,89400.0
2013-07-10 15:50:00,67.33,67.4,67.32,67.38,195900.0,49.2095,49.2607,49.2022,49.246,195900.0
2013-07-11 09:30:00,68.38,68.63,68.14,68.28,128000.0,49.9769,50.1596,49.8015,49.9038,128000.0
2013-07-11 09:40:00,68.28,68.32,67.94,67.97,139600.0,49.9038,49.9331,49.6553,49.6773,139600.0
2013-07-11 09:50:00,68.0,68.12,67.94,67.97,190400.0,49.6992,49.7869,49.6553,49.6773,190400.0
2013-07-11 10:00:00,67.97,68.26,67.96,68.2,93100.0,49.6773,49.8892,49.6699,49.8454,93100.0
2013-07-11 10:10:00,68.22,68.32,68.15,68.2,55000.0,49.86,49.9331,49.8088,49.8454,55000.0
2013-07-11 10:20:00,68.18,68.25,68.06,68.08,39000.0,49.8307,49.8819,49.743,49.7577,39000.0
2013-07-11 10:30:00,68.1,68.17,68.03,68.08,68300.0,49.7723,49.8234,49.7211,49.7577,68300.0
2013-07-11 10:40:00,68.08,68.23,68.04,68.12,85900.0,49.7577,49.8673,49.7284,49.7869,85900.0
2013-07-11 10:50:00,68.12,68.27,68.12,68.19,161000.0,49.7869,49.8965,49.7869,49.838,161000.0
2013-07-11 11:00:00,68.21,68.31,68.19,68.29,59800.0,49.8527,49.9258,49.838,49.9111,59800.0
2013-07-11 11:10:00,68.3,68.34,68.14,68.17,78100.0,49.9184,49.9477,49.8015,49.8234,78100.0
2013-07-11 11:20:00,68.18,68.2,68.09,68.11,71600.0,49.8307,49.8454,49.765,49.7796,71600.0
2013-07-11 11:30:00,68.1,68.1,67.99,68.09,39400.0,49.7723,49.7723,49.6919,49.765,39400.0
2013-07-11 11:40:00,68.1,68.16,68.02,68.09,43000.0,49.7723,49.8161,49.7138,49.765,43000.0
2013-07-11 11:50:00,68.08,68.13,68.08,68.1,33900.0,49.7577,49.7942,49.7577,49.7723,33900.0
2013-07-11 12:00:00,68.11,68.11,67.99,68.03,35100.0,49.7796,49.7796,49.6919,49.7211,35100.0
2013-07-11 12:10:00,68.03,68.05,67.88,67.88,48700.0,49.7211,49.7357,49.6115,49.6115,48700.0
2013-07-11 12:20:00,67.89,68.07,67.83,68.05,55100.0,49.6188,49.7503,49.5749,49.7357,55100.0
2013-07-11 12:30:00,68.05,68.08,67.95,67.95,41800.0,49.7357,49.7577,49.6626,49.6626,41800.0
2013-07-11 12:40:00,67.95,68.0,67.95,67.98,20500.0,49.6626,49.6992,49.6626,49.6846,20500.0
2013-07-11 12:50:00,67.99,68.1,67.99,68.03,32700.0,49.6919,49.7723,49.6919,49.7211,32700.0
2013-07-11 13:00:00,68.03,68.1,67.98,67.98,86500.0,49.7211,49.7723,49.6846,49.6846,86500.0
2013-07-11 13:10:00,67.99,68.06,67.99,68.01,25800.0,49.6919,49.743,49.6919,49.7065,25800.0
2013-07-11 13:20:00,68.0,68.05,67.99,68.03,19600.0,49.6992,49.7357,49.6919,49.7211,19600.0
2013-07-11 13:30:00,68.03,68.07,67.95,68.04,28500.0,49.7211,49.7503,49.6626,49.7284,28500.0
2013-07-11 13:40:00,68.03,68.1,68.02,68.03,32600.0,49.7211,49.7723,49.7138,49.7211,32600.0
2013-07-11 13:50:00,68.02,68.04,67.94,67.98,48000.0,49.7138,49.7284,49.6553,49.6846,48000.0
2013-07-11 14:00:00,67.99,68.09,67.99,68.07,33300.0,49.6919,49.765,49.6919,49.7503,33300.0
2013-07-11 14:10:00,68.07,68.13,68.05,68.1,40300.0,49.7503,49.7942,49.7357,49.7723,40300.0
2013-07-11 14:20:00,68.1,68.26,68.09,68.19,65400.0,49.7723,49.8892,49.765,49.838,65400.0
2013-07-11 14:30:00,68.2,68.24,68.09,68.1,76400.0,49.8454,49.8746,49.765,49.7723,76400.0
2013-07-11 14:40:00,68.1,68.18,68.05,68.08,68300.0,49.7723,49.8307,49.7357,49.7577,68300.0
2013-07-11 14:50:00,68.08,68.14,67.96,68.07,82600.0,49.7577,49.8015,49.6699,49.7503,82600.0
2013-07-11 15:00:00,68.07,68.12,68.05,68.1,42300.0,49.7503,49.7869,49.7357,49.7723,42300.0
2013-07-11 15:10:00,68.1,68.13,68.04,68.11,69800.0,49.7723,49.7942,49.7284,49.7796,69800.0
2013-07-11 15:20:00,68.11,68.21,68.11,68.16,65800.0,49.7796,49.8527,49.7796,49.8161,65800.0
2013-07-11 15:30:00,68.16,68.19,68.04,68.18,119400.0,49.8161,49.838,49.7284,49.8307,119400.0
2013-07-11 15:40:00,68.18,68.28,68.11,68.24,95900.0,49.8307,49.9038,49.7796,49.8746,95900.0
2013-07-11 15:50:00,68.25,68.3,68.2,68.21,201500.0,49.8819,49.9184,49.8454,49.8527,201500.0
2013-07-12 09:30:00,68.24,68.24,67.97,68.04,76300.0,49.8746,49.8746,49.6773,49.7284,76300.0
2013-07-12 09:40:00,68.04,68.17,67.83,68.17,54000.0,49.7284,49.8234,49.5749,49.8234,54000.0
2013-07-12 09:50:00,68.17,68.19,67.98,68.06,40100.0,49.8234,49.838,49.6846,49.743,40100.0
2013-07-12 10:00:00,68.07,68.09,67.99,68.05,44600.0,49.7503,49.765,49.6919,49.7357,44600.0
2013-07-12 10:10:00,68.04,68.22,67.97,68.18,56900.0,49.7284,49.86,49.6773,49.8307,56900.0
2013-07-12 10:20:00,68.18,68.27,68.1,68.15,43300.0,49.8307,49.8965,49.7723,49.8088,43300.0
2013-07-12 10:30:00,68.16,68.2,68.07,68.14,48700.0,49.8161,49.8454,49.7503,49.8015,48700.0
2013-07-12 10:40:00,68.15,68.23,68.11,68.12,54000.0,49.8088,49.8673,49.7796,49.7869,54000.0
2013-07-12 10:50:00,68.13,68.18,68.1,68.12,64700.0,49.7942,49.8307,49.7723,49.7869,64700.0
2013-07-12 11:00:00,68.12,68.14,68.07,68.12,33700.0,49.7869,49.8015,49.7503,49.7869,33700.0
2013-07-12 11:10:00,68.13,68.19,68.06,68.1,45900.0,49.7942,49.838,49.743,49.7723,45900.0
2013-07-12 11:20:00,68.08,68.1,68.03,68.04,47800.0,49.7577,49.7723,49.7211,49.7284,47800.0
2013-07-12 11:30:00,68.06,68.13,68.0,68.0,33500.0,49.743,49.7942,49.6992,49.6992,33500.0
2013-07-12 11:40:00,68.02,68.11,67.99,68.02,20200.0,49.7138,49.7796,49.6919,49.7138,20200.0
2013-07-12 11:50:00,68.03,68.06,67.95,68.06,13300.0,49.7211,49.743,49.6626,49.743,13300.0
2013-07-12 12:00:00,68.05,68.1,68.01,68.09,17800.0,49.7357,49.7723,49.7065,49.765,17800.0
2013-07-12 12:10:00,68.1,68.12,67.95,67.95,15600.0,49.7723,49.7869,49.6626,49.6626,15600.0
2013-07-12 12:20:00,67.96,68.01,67.92,68.0,34500.0,49.6699,49.7065,49.6407,49.6992,34500.0
2013-07-12 12:30:00,68.0,68.01,67.89,67.94,31100.0,49.6992,49.7065,49.6188,49.6553,31100.0
2013-07-12 12:40:00,67.96,67.98,67.92,67.95,37100.0,49.6699,49.6846,49.6407,49.6626,37100.0
2013-07-12 12:50:00,67.96,67.98,67.89,67.93,23200.0,49.6699,49.6846,49.6188,49.648,23200.0
2013-07-12 13:00:00,67.93,67.99,67.88,67.89,28800.0,49.648,49.6919,49.6115,49.6188,28800.0
2013-07-12 13:10:00,67.88,68.0,67.87,67.99,34900.0,49.6115,49.6992,49.6042,49.6919,34900.0
2013-07-12 13:20:00,68.01,68.14,68.01,68.13,34300.0,49.7065,49.8015,49.7065,49.7942,34300.0
2013-07-12 13:30:00,68.13,68.13,68.02,68.09,27700.0,49.7942,49.7942,49.7138,49.765,27700.0
2013-07-12 13:40:00,68.07,68.19,68.04,68.19,19200.0,49.7503,49.838,49.7284,49.838,19200.0
2013-07-12 13:50:00,68.2,68.22,68.14,68.15,18700.0,49.8454,49.86,49.8015,49.8088,18700.0
2013-07-12 14:00:00,68.16,68.19,68.08,68.09,24900.0,49.8161,49.838,49.7577,49.765,24900.0
2013-07-12 14:10:00,68.08,68.12,68.01,68.05,32100.0,49.7577,49.7869,49.7065,49.7357,32100.0
2013-07-12 14:20:00,68.05,68.07,68.01,68.03,22400.0,49.7357,49.7503,49.7065,49.7211,22400.0
2013-07-12 14:30:00,68.06,68.07,68.0,68.04,21900.0,49.743,49.7503,49.6992,49.7284,21900.0
2013-07-12 14:40:00,68.04,68.16,68.03,68.15,47100.0,49.7284,49.8161,49.7211,49.8088,47100.0
2013-07-12 14:50:00,68.15,68.19,68.12,68.16,33000.0,49.8088,49.838,49.7869,49.8161,33000.0
2013-07-12 15:00:00,68.17,68.17,68.11,68.16,34300.0,49.8234,49.8234,49.7796,49.8161,34300.0
2013-07-12 15:10:00,68.16,68.19,68.13,68.14,39600.0,49.8161,49.838,49.7942,49.8015,39600.0
2013-07-12 15:20:00,68.15,68.17,68.1,68.12,34700.0,49.8088,49.8234,49.7723,49.7869,34700.0
2013-07-12 15:30:00,68.12,68.19,68.1,68.17,37400.0,49.7869,49.838,49.7723,49.8234,37400.0
2013-07-12 15:40:00,68.16,68.32,68.16,68.27,95600.0,49.8161,49.9331,49.8161,49.8965,95600.0
2013-07-12 15:50:00,68.28,68.4,68.25,68.34,246500.0,49.9038,49.9915,49.8819,49.9477,246500.0
2013-07-15 09:30:00,68.07,68.46,68.07,68.24,113200.0,49.7503,50.0354,49.7503,49.8746,113200.0
2013-07-15 09:40:00,68.24,68.42,68.05,68.05,63500.0,49.8746,50.0061,49.7357,49.7357,63500.0
2013-07-15 09:50:00,68.06,68.21,68.02,68.16,66700.0,49.743,49.8527,49.7138,49.8161,66700.0
2013-07-15 10:00:00,68.2,68.29,68.12,68.24,38700.0,49.8454,49.9111,49.7869,49.8746,38700.0
2013-07-15 10:10:00,68.26,68.42,68.25,68.29,72100.0,49.8892,50.0061,49.8819,49.9111,72100.0
2013-07-15 10:20:00,68.3,68.37,68.21,68.33,107900.0,49.9184,49.9696,49.8527,49.9404,107900.0
2013-07-15 10:30:00,68.33,68.34,68.22,68.27,65200.0,49.9404,49.9477,49.86,49.8965,65200.0
2013-07-15 10:40:00,68.26,68.33,68.24,68.28,43900.0,49.8892,49.9404,49.8746,49.9038,43900.0
2013-07-15 10:50:00,68.31,68.33,68.24,68.27,92800.0,49.9258,49.9404,49.8746,49.8965,92800.0
2013-07-15 11:00:00,68.27,68.28,68.19,68.2,60300.0,49.8965,49.9038,49.838,49.8454,60300.0
2013-07-15 11:10:00,68.21,68.25,68.16,68.2,71700.0,49.8527,49.8819,49.8161,49.8454,71700.0
2013-07-15 11:20:00,68.2,68.24,68.14,68.2,62300.0,49.8454,49.8746,49.8015,49.8454,62300.0
2013-07-15 11:30:00,68.21,68.37,68.21,68.31,37800.0,49.8527,49.9696,49.8527,49.9258,37800.0
2013-07-15 11:40:00,68.33,68.36,68.31,68.33,42900.0,49.9404,49.9623,49.9258,49.9404,42900.0
2013-07-15 11:50:00,68.33,68.36,68.31,68.34,34400.0,49.9404,49.9623,49.9258,49.9477,34400.0
2013-07-15 12:00:00,68.33,68.36,68.29,68.29,42600.0,49.9404,49.9623,49.9111,49.9111,42600.0
2013-07-15 12:10:00,68.29,68.38,68.29,68.37,41000.0,49.9111,49.9769,49.9111,49.9696,41000.0
2013-07-15 12:20:00,68.38,68.5,68.37,68.49,21400.0,49.9769,50.0646,49.9696,50.0573,21400.0
2013-07-15 12:30:00,68.48,68.55,68.41,68.54,43400.0,50.05,50.1012,49.9988,50.0939,43400.0
2013-07-15 12:40:00,68.54,68.56,68.44,68.47,28300.0,50.0939,50.1085,50.0208,50.0427,28300.0
2013-07-15 12:50:00,68.47,68.5,68.41,68.48,32600.0,50.0427,50.0646,49.9988,50.05,32600.0
2013-07-15 13:00:00,68.48,68.49,68.32,68.33,26500.0,50.05,50.0573,49.9331,49.9404,26500.0
2013-07-15 13:10:00,68.34,68.37,68.31,68.36,25700.0,49.9477,49.9696,49.9258,49.9623,25700.0
2013-07-15 13:20:00,68.36,68.39,68.29,68.29,32500.0,49.9623,49.9842,49.9111,49.9111,32500.0
2013-07-15 13:30:00,68.29,68.29,68.22,68.26,39600.0,49.9111,49.9111,49.86,49.8892,39600.0
2013-07-15 13:40:00,68.26,68.41,68.24,68.39,37100.0,49.8892,49.9988,49.8746,49.9842,37100.0
2013-07-15 13:50:00,68.41,68.42,68.35,68.39,37400.0,49.9988,50.0061,49.955,49.9842,37400.0
2013-07-15 14:00:00,68.39,68.4,68.33,68.39,32400.0,49.9842,49.9915,49.9404,49.9842,32400.0
2013-07-15 14:10:00,68.39,68.51,68.38,68.5,81700.0,49.9842,50.0719,49.9769,50.0646,81700.0
2013-07-15 14:20:00,68.5,68.51,68.39,68.39,57400.0,50.0646,50.0719,49.9842,49.9842,57400.0
2013-07-15 14:30:00,68.4,68.4,68.34,68.37,48300.0,49.9915,49.9915,49.9477,49.9696,48300.0
2013-07-15 14:40:00,68.38,68.45,68.36,68.39,106500.0,49.9769,50.0281,49.9623,49.9842,106500.0
2013-07-15 14:50:00,68.39,68.39,68.26,68.26,61600.0,49.9842,49.9842,49.8892,49.8892,61600.0
2013-07-15 15:00:00,68.26,68.31,68.22,68.31,66600.0,49.8892,49.9258,49.86,49.9258,66600.0
2013-07-15 15:10:00,68.31,68.37,68.26,68.37,82800.0,49.9258,49.9696,49.8892,49.9696,82800.0
2013-07-15 15:20:00,68.36,68.38,68.23,68.28,118700.0,49.9623,49.9769,49.8673,49.9038,118700.0
2013-07-15 15:30:00,68.28,68.29,68.22,68.25,145300.0,49.9038,49.9111,49.86,49.8819,145300.0
2013-07-15 15:40:00,68.25,68.28,68.18,68.23,226500.0,49.8819,49.9038,49.8307,49.8673,226500.0
2013-07-15 15:50:00,68.23,68.25,68.18,68.18,236300.0,49.8673,49.8819,49.8307,49.8307,236300.0
2013-07-16 09:30:00,68.15,68.25,67.82,67.88,103100.0,49.8088,49.8819,49.5676,49.6115,103100.0
2013-07-16 09:40:00,67.86,67.89,67.68,67.71,64300.0,49.5969,49.6188,49.4653,49.4872,64300.0
2013-07-16 09:50:00,67.69,67.75,67.61,67.65,70500.0,49.4726,49.5165,49.4141,49.4434,70500.0
2013-07-16 10:00:00,67.65,67.87,67.61,67.87,118800.0,49.4434,49.6042,49.4141,49.6042,118800.0
2013-07-16 10:10:00,67.88,67.93,67.64,67.72,97700.0,49.6115,49.648,49.4361,49.4945,97700.0
2013-07-16 10:20:00,67.72,67.74,67.53,67.59,75900.0,49.4945,49.5092,49.3557,49.3995,75900.0
2013-07-16 10:30:00,67.58,67.65,67.47,67.62,42400.0,49.3922,49.4434,49.3118,49.4215,42400.0
2013-07-16 10:40:00,67.62,67.7,67.61,67.64,23800.0,49.4215,49.4799,49.4141,49.4361,23800.0
2013-07-16 10:50:00,67.64,67.67,67.48,67.49,30000.0,49.4361,49.458,49.3191,49.3264,30000.0
2013-07-16 11:00:00,67.5,67.53,67.35,67.36,62800.0,49.3337,49.3557,49.2241,49.2314,62800.0
2013-07-16 11:10:00,67.35,67.41,67.2,67.2,49600.0,49.2241,49.268,49.1145,49.1145,49600.0
2013-07-16 11:20:00,67.22,67.24,67.15,67.17,51600.0,49.1291,49.1437,49.0779,49.0926,51600.0
2013-07-16 11:30:00,67.18,67.19,67.08,67.13,85700.0,49.0999,49.1072,49.0268,49.0633,85700.0
2013-07-16 11:40:00,67.13,67.13,66.96,66.97,42600.0,49.0633,49.0633,48.9391,48.9464,42600.0
2013-07-16 11:50:00,66.96,67.06,66.96,67.03,33400.0,48.9391,49.0122,48.9391,48.9902,33400.0
2013-07-16 12:00:00,67.03,67.04,66.96,67.01,52200.0,48.9902,48.9975,48.9391,48.9756,52200.0
2013-07-16 12:10:00,67.01,67.11,67.01,67.1,30500.0,48.9756,49.0487,48.9756,49.0414,30500.0
2013-07-16 12:20:00,67.1,67.12,67.06,67.08,23300.0,49.0414,49.056,49.0122,49.0268,23300.0
2013-07-16 12:30:00,67.08,67.08,66.99,67.0,43500.0,49.0268,49.0268,48.961,48.9683,43500.0
2013-07-16 12:40:00,66.99,67.0,66.82,66.83,39700.0,48.961,48.9683,48.8368,48.8441,39700.0
2013-07-16 12:50:00,66.82,66.84,66.72,66.75,56100.0,48.8368,48.8514,48.7637,48.7856,56100.0
2013-07-16 13:00:00,66.75,66.82,66.72,66.77,54600.0,48.7856,48.8368,48.7637,48.8002,54600.0
2013-07-16 13:10:00,66.76,66.79,66.67,66.69,39600.0,48.7929,48.8148,48.7271,48.7417,39600.0
2013-07-16 13:20:00,66.69,66.7,66.63,66.63,20400.0,48.7417,48.749,48.6979,48.6979,20400.0
2013-07-16 13:30:00,66.63,66.75,66.63,66.73,62500.0,48.6979,48.7856,48.6979,48.771,62500.0
2013-07-16 13:40:00,66.73,66.77,66.65,66.65,78500.0,48.771,48.8002,48.7125,48.7125,78500.0
2013-07-16 13:50:00,66.64,66.74,66.62,66.72,24100.0,48.7052,48.7783,48.6906,48.7637,24100.0
2013-07-16 14:00:00,66.73,66.78,66.71,66.73,50900.0,48.771,48.8075,48.7564,48.771,50900.0
2013-07-16 14:10:00,66.74,66.79,66.71,66.72,75100.0,48.7783,48.8148,48.7564,48.7637,75100.0
2013-07-16 14:20:00,66.72,66.76,66.68,66.73,39400.0,48.7637,48.7929,48.7344,48.771,39400.0
2013-07-16 14:30:00,66.72,66.75,66.71,66.73,33600.0,48.7637,48.7856,48.7564,48.771,33600.0
2013-07-16 14:40:00,66.73,66.75,66.72,66.74,48400.0,48.771,48.7856,48.7637,48.7783,48400.0
2013-07-16 14:50:00,66.74,66.76,66.7,66.71,32100.0,48.7783,48.7929,48.749,48.7564,32100.0
2013-07-16 15:00:00,66.71,66.71,66.54,66.54,96900.0,48.7564,48.7564,48.6321,48.6321,96900.0
2013-07-16 15:10:00,66.55,66.62,66.49,66.53,64200.0,48.6394,48.6906,48.5956,48.6248,64200.0
2013-07-16 15:20:00,66.53,66.58,66.49,66.5,100800.0,48.6248,48.6613,48.5956,48.6029,100800.0
2013-07-16 15:30:00,66.5,66.51,66.44,66.47,171600.0,48.6029,48.6102,48.559,48.5809,171600.0
2013-07-16 15:40:00,66.47,66.57,66.47,66.54,151800.0,48.5809,48.654,48.5809,48.6321,151800.0
2013-07-16 15:50:00,66.55,66.57,66.44,66.5,270800.0,48.6394,48.654,48.559,48.6029,270800.0
2013-07-17 09:30:00,66.99,67.18,66.93,67.06,99000.0,48.961,49.0999,48.9172,49.0122,99000.0
2013-07-17 09:40:00,67.12,67.18,66.91,66.99,60200.0,49.056,49.0999,48.9025,48.961,60200.0
2013-07-17 09:50:00,67.02,67.04,66.93,67.03,43500.0,48.9829,48.9975,48.9172,48.9902,43500.0
2013-07-17 10:00:00,67.03,67.37,66.97,67.34,60200.0,48.9902,49.2387,48.9464,49.2168,60200.0
2013-07-17 10:10:00,67.35,67.37,67.3,67.31,71800.0,49.2241,49.2387,49.1876,49.1949,71800.0
2013-07-17 10:20:00,67.33,67.36,67.18,67.21,57800.0,49.2095,49.2314,49.0999,49.1218,57800.0
2013-07-17 10:30:00,67.22,67.49,67.21,67.43,39800.0,49.1291,49.3264,49.1218,49.2826,39800.0
2013-07-17 10:40:00,67.43,67.43,67.0,67.1,55900.0,49.2826,49.2826,48.9683,49.0414,55900.0
2013-07-17 10:50:00,67.09,67.15,67.01,67.15,29800.0,49.0341,49.0779,48.9756,49.0779,29800.0
2013-07-17 11:00:00,67.16,67.2,67.13,67.18,41500.0,49.0853,49.1145,49.0633,49.0999,41500.0
2013-07-17 11:10:00,67.18,67.21,67.05,67.08,46700.0,49.0999,49.1218,49.0049,49.0268,46700.0
2013-07-17 11:20:00,67.09,67.12,66.98,67.01,37200.0,49.0341,49.056,48.9537,48.9756,37200.0
2013-07-17 11:30:00,67.01,67.11,67.0,67.06,32700.0,48.9756,49.0487,48.9683,49.0122,32700.0
2013-07-17 11:40:00,67.06,67.07,67.02,67.05,26000.0,49.0122,49.0195,48.9829,49.0049,26000.0
2013-07-17 11:50:00,67.05,67.06,66.93,66.95,48300.0,49.0049,49.0122,48.9172,48.9318,48300.0
2013-07-17 12:00:00,66.95,67.07,66.95,67.04,20400.0,48.9318,49.0195,48.9318,48.9975,20400.0
2013-07-17 12:10:00,67.05,67.14,67.05,67.12,55700.0,49.0049,49.0706,49.0049,49.056,55700.0
2013-07-17 12:20:00,67.11,67.13,66.95,66.98,56500.0,49.0487,49.0633,48.9318,48.9537,56500.0
2013-07-17 12:30:00,66.98,67.02,66.95,66.97,43400.0,48.9537,48.9829,48.9318,48.9464,43400.0
2013-07-17 12:40:00,66.96,67.05,66.96,67.01,50000.0,48.9391,49.0049,48.9391,48.9756,50000.0
2013-07-17 12:50:00,67.02,67.11,67.02,67.09,19400.0,48.9829,49.0487,48.9829,49.0341,19400.0
2013-07-17 13:00:00,67.09,67.12,67.07,67.12,19900.0,49.0341,49.056,49.0195,49.056,19900.0
2013-07-17 13:10:00,67.12,67.12,67.06,67.1,24500.0,49.056,49.056,49.0122,49.0414,24500.0
2013-07-17 13:20:00,67.09,67.09,66.99,67.01,26500.0,49.0341,49.0341,48.961,48.9756,26500.0
2013-07-17 13:30:00,67.01,67.06,66.97,67.01,30700.0,48.9756,49.0122,48.9464,48.9756,30700.0
2013-07-17 13:40:00,67.01,67.13,67.01,67.09,50300.0,48.9756,49.0633,48.9756,49.0341,50300.0
2013-07-17 13:50:00,67.09,67.09,66.99,67.01,27400.0,49.0341,49.0341,48.961,48.9756,27400.0
2013-07-17 14:00:00,67.01,67.02,66.98,67.01,25900.0,48.9756,48.9829,48.9537,48.9756,25900.0
2013-07-17 14:10:00,67.0,67.02,66.98,66.98,25100.0,48.9683,48.9829,48.9537,48.9537,25100.0
2013-07-17 14:20:00,66.98,67.0,66.98,66.99,45500.0,48.9537,48.9683,48.9537,48.961,45500.0
2013-07-17 14:30:00,66.99,67.01,66.95,67.01,40900.0,48.961,48.9756,48.9318,48.9756,40900.0
2013-07-17 14:40:00,67.01,67.03,66.92,66.92,64800.0,48.9756,48.9902,48.9098,48.9098,64800.0
2013-07-17 14:50:00,66.91,66.98,66.89,66.95,21600.0,48.9025,48.9537,48.8879,48.9318,21600.0
2013-07-17 15:00:00,66.96,67.03,66.95,66.99,33100.0,48.9391,48.9902,48.9318,48.961,33100.0
2013-07-17 15:10:00,66.99,67.01,66.91,67.0,43200.0,48.961,48.9756,48.9025,48.9683,43200.0
2013-07-17 15:20:00,66.99,67.12,66.98,67.09,55800.0,48.961,49.056,48.9537,49.0341,55800.0
2013-07-17 15:30:00,67.08,67.08,66.89,66.96,68100.0,49.0268,49.0268,48.8879,48.9391,68100.0
2013-07-17 15:40:00,66.96,67.03,66.96,66.99,92100.0,48.9391,48.9902,48.9391,48.961,92100.0
2013-07-17 15:50:00,66.98,67.01,66.9,66.93,184300.0,48.9537,48.9756,48.8952,48.9172,184300.0
2013-07-18 09:30:00,67.33,67.36,66.95,67.17,67000.0,49.2095,49.2314,48.9318,49.0926,67000.0
2013-07-18 09:40:00,67.18,67.26,67.07,67.07,51800.0,49.0999,49.1583,49.0195,49.0195,51800.0
2013-07-18 09:50:00,67.1,67.11,67.04,67.08,59800.0,49.0414,49.0487,48.9975,49.0268,59800.0
2013-07-18 10:00:00,67.08,67.41,67.06,67.38,35500.0,49.0268,49.268,49.0122,49.246,35500.0
2013-07-18 10:10:00,67.38,67.42,67.35,67.39,61100.0,49.246,49.2753,49.2241,49.2534,61100.0
2013-07-18 10:20:00,67.4,67.61,67.38,67.61,47400.0,49.2607,49.4141,49.246,49.4141,47400.0
2013-07-18 10:30:00,67.61,67.66,67.42,67.43,57900.0,49.4141,49.4507,49.2753,49.2826,57900.0
2013-07-18 10:40:00,67.43,67.55,67.42,67.54,42900.0,49.2826,49.3703,49.2753,49.363,42900.0
2013-07-18 10:50:00,67.54,67.61,67.5,67.51,52300.0,49.363,49.4141,49.3337,49.3411,52300.0
2013-07-18 11:00:00,67.5,67.62,67.5,67.58,36600.0,49.3337,49.4215,49.3337,49.3922,36600.0
2013-07-18 11:10:00,67.59,67.62,67.49,67.49,49500.0,49.3995,49.4215,49.3264,49.3264,49500.0
2013-07-18 11:20:00,67.49,67.49,67.36,67.42,53800.0,49.3264,49.3264,49.2314,49.2753,53800.0
2013-07-18 11:30:00,67.43,67.6,67.43,67.57,30700.0,49.2826,49.4068,49.2826,49.3849,30700.0
2013-07-18 11:40:00,67.57,67.6,67.53,67.55,45600.0,49.3849,49.4068,49.3557,49.3703,45600.0
2013-07-18 11:50:00,67.55,67.58,67.44,67.53,40100.0,49.3703,49.3922,49.2899,49.3557,40100.0
2013-07-18 12:00:00,67.53,67.68,67.49,67.61,106900.0,49.3557,49.4653,49.3264,49.4141,106900.0
2013-07-18 12:10:00,67.63,67.64,67.54,67.58,74200.0,49.4288,49.4361,49.363,49.3922,74200.0
2013-07-18 12:20:00,67.57,67.69,67.57,67.64,70300.0,49.3849,49.4726,49.3849,49.4361,70300.0
2013-07-18 12:30:00,67.63,67.73,67.62,67.7,71000.0,49.4288,49.5018,49.4215,49.4799,71000.0
2013-07-18 12:40:00,67.71,67.72,67.58,67.66,39800.0,49.4872,49.4945,49.3922,49.4507,39800.0
2013-07-18 12:50:00,67.65,67.66,67.58,67.58,54000.0,49.4434,49.4507,49.3922,49.3922,54000.0
2013-07-18 13:00:00,67.58,67.58,67.42,67.44,73900.0,49.3922,49.3922,49.2753,49.2899,73900.0
2013-07-18 13:10:00,67.45,67.45,67.34,67.35,46000.0,49.2972,49.2972,49.2168,49.2241,46000.0
2013-07-18 13:20:00,67.35,67.4,67.3,67.39,26300.0,49.2241,49.2607,49.1876,49.2534,26300.0
2013-07-18 13:30:00,67.38,67.47,67.37,67.46,18800.0,49.246,49.3118,49.2387,49.3045,18800.0
2013-07-18 13:40:00,67.45,67.54,67.45,67.5,16000.0,49.2972,49.363,49.2972,49.3337,16000.0
2013-07-18 13:50:00,67.49,67.55,67.39,67.55,35400.0,49.3264,49.3703,49.2534,49.3703,35400.0
2013-07-18 14:00:00,67.54,67.56,67.48,67.51,33700.0,49.363,49.3776,49.3191,49.3411,33700.0
2013-07-18 14:10:00,67.53,67.63,67.51,67.63,17200.0,49.3557,49.4288,49.3411,49.4288,17200.0
2013-07-18 14:20:00,67.62,67.69,67.6,67.69,17000.0,49.4215,49.4726,49.4068,49.4726,17000.0
2013-07-18 14:30:00,67.69,67.69,67.61,67.65,38900.0,49.4726,49.4726,49.4141,49.4434,38900.0
2013-07-18 14:40:00,67.65,67.69,67.62,67.69,93300.0,49.4434,49.4726,49.4215,49.4726,93300.0
2013-07-18 14:50:00,67.69,67.7,67.64,67.68,34300.0,49.4726,49.4799,49.4361,49.4653,34300.0
2013-07-18 15:00:00,67.68,67.71,67.54,67.54,37900.0,49.4653,49.4872,49.363,49.363,37900.0
2013-07-18 15:10:00,67.54,67.56,67.44,67.53,39800.0,49.363,49.3776,49.2899,49.3557,39800.0
2013-07-18 15:20:00,67.53,67.6,67.51,67.56,30100.0,49.3557,49.4068,49.3411,49.3776,30100.0
2013-07-18 15:30:00,67.56,67.57,67.5,67.53,45300.0,49.3776,49.3849,49.3337,49.3557,45300.0
2013-07-18 15:40:00,67.53,67.57,67.49,67.56,61300.0,49.3557,49.3849,49.3264,49.3776,61300.0
2013-07-18 15:50:00,67.56,67.63,67.53,67.63,118700.0,49.3776,49.4288,49.3557,49.4288,118700.0
2013-07-19 09:30:00,67.83,68.03,67.42,67.88,364900.0,49.5749,49.7211,49.2753,49.6115,364900.0
2013-07-19 09:40:00,67.89,68.08,67.8,68.01,62900.0,49.6188,49.7577,49.553,49.7065,62900.0
2013-07-19 09:50:00,68.02,68.3,67.94,68.15,61800.0,49.7138,49.9184,49.6553,49.8088,61800.0
2013-07-19 10:00:00,68.16,68.28,68.14,68.17,119900.0,49.8161,49.9038,49.8015,49.8234,119900.0
2013-07-19 10:10:00,68.17,68.18,67.99,68.02,54000.0,49.8234,49.8307,49.6919,49.7138,54000.0
2013-07-19 10:20:00,68.03,68.03,67.88,67.93,29500.0,49.7211,49.7211,49.6115,49.648,29500.0
2013-07-19 10:30:00,67.93,68.32,67.92,68.21,41500.0,49.648,49.9331,49.6407,49.8527,41500.0
2013-07-19 10:40:00,68.2,68.25,68.12,68.19,16000.0,49.8454,49.8819,49.7869,49.838,16000.0
2013-07-19 10:50:00,68.19,68.35,68.19,68.27,41000.0,49.838,49.955,49.838,49.8965,41000.0
2013-07-19 11:00:00,68.28,68.3,68.2,68.3,24300.0,49.9038,49.9184,49.8454,49.9184,24300.0
2013-07-19 11:10:00,68.31,68.34,68.24,68.28,30100.0,49.9258,49.9477,49.8746,49.9038,30100.0
2013-07-19 11:20:00,68.28,68.31,68.18,68.3,43700.0,49.9038,49.9258,49.8307,49.9184,43700.0
2013-07-19 11:30:00,68.3,68.31,68.21,68.22,33500.0,49.9184,49.9258,49.8527,49.86,33500.0
2013-07-19 11:40:00,68.23,68.23,68.14,68.15,32900.0,49.8673,49.8673,49.8015,49.8088,32900.0
2013-07-19 11:50:00,68.14,68.14,68.06,68.1,42900.0,49.8015,49.8015,49.743,49.7723,42900.0
2013-07-19 12:00:00,68.1,68.16,68.06,68.16,16400.0,49.7723,49.8161,49.743,49.8161,16400.0
2013-07-19 12:10:00,68.13,68.2,68.12,68.2,19400.0,49.7942,49.8454,49.7869,49.8454,19400.0
2013-07-19 12:20:00,68.2,68.26,68.18,68.25,20600.0,49.8454,49.8892,49.8307,49.8819,20600.0
2013-07-19 12:30:00,68.25,68.28,68.23,68.28,21000.0,49.8819,49.9038,49.8673,49.9038,21000.0
2013-07-19 12:40:00,68.28,68.31,68.26,68.28,9500.0,49.9038,49.9258,49.8892,49.9038,9500.0
2013-07-19 12:50:00,68.29,68.3,68.17,68.19,44500.0,49.9111,49.9184,49.8234,49.838,44500.0
2013-07-19 13:00:00,68.2,68.21,68.16,68.17,16700.0,49.8454,49.8527,49.8161,49.8234,16700.0
2013-07-19 13:10:00,68.16,68.2,68.1,68.19,38900.0,49.8161,49.8454,49.7723,49.838,38900.0
2013-07-19 13:20:00,68.2,68.21,68.12,68.14,13300.0,49.8454,49.8527,49.7869,49.8015,13300.0
2013-07-19 13:30:00,68.13,68.19,68.1,68.14,32800.0,49.7942,49.838,49.7723,49.8015,32800.0
2013-07-19 13:40:00,68.14,68.18,68.11,68.12,22600.0,49.8015,49.8307,49.7796,49.7869,22600.0
2013-07-19 13:50:00,68.12,68.18,68.12,68.16,14900.0,49.7869,49.8307,49.7869,49.8161,14900.0
2013-07-19 14:00:00,68.16,68.22,68.15,68.22,26400.0,49.8161,49.86,49.8088,49.86,26400.0
2013-07-19 14:10:00,68.22,68.23,68.15,68.17,41600.0,49.86,49.8673,49.8088,49.8234,41600.0
2013-07-19 14:20:00,68.16,68.17,68.07,68.15,66300.0,49.8161,49.8234,49.7503,49.8088,66300.0
2013-07-19 14:30:00,68.14,68.19,68.08,68.19,20700.0,49.8015,49.838,49.7577,49.838,20700.0
2013-07-19 14:40:00,68.19,68.21,68.16,68.19,29300.0,49.838,49.8527,49.8161,49.838,29300.0
2013-07-19 14:50:00,68.18,68.22,68.13,68.13,41800.0,49.8307,49.86,49.7942,49.7942,41800.0
2013-07-19 15:00:00,68.14,68.2,68.14,68.2,31100.0,49.8015,49.8454,49.8015,49.8454,31100.0
2013-07-19 15:10:00,68.2,68.24,68.18,68.2,56400.0,49.8454,49.8746,49.8307,49.8454,56400.0
2013-07-19 15:20:00,68.19,68.22,68.17,68.19,41700.0,49.838,49.86,49.8234,49.838,41700.0
2013-07-19 15:30:00,68.17,68.21,68.16,68.17,63800.0,49.8234,49.8527,49.8161,49.8234,63800.0
2013-07-19 15:40:00,68.17,68.27,68.17,68.24,84900.0,49.8234,49.8965,49.8234,49.8746,84900.0
2013-07-19 15:50:00,68.24,68.28,68.23,68.27,108900.0,49.8746,49.9038,49.8673,49.8965,108900.0
2013-07-22 09:30:00,68.26,68.65,68.25,68.59,58300.0,49.8892,50.1742,49.8819,50.1304,58300.0
2013-07-22 09:40:00,68.56,68.63,68.36,68.41,33600.0,50.1085,50.1596,49.9623,49.9988,33600.0
2013-07-22 09:50:00,68.41,68.53,68.37,68.38,29800.0,49.9988,50.0865,49.9696,49.9769,29800.0
2013-07-22 10:00:00,68.34,68.48,68.28,68.41,25000.0,49.9477,50.05,49.9038,49.9988,25000.0
2013-07-22 10:10:00,68.41,68.49,68.37,68.42,20700.0,49.9988,50.0573,49.9696,50.0061,20700.0
2013-07-22 10:20:00,68.4,68.41,68.26,68.37,27900.0,49.9915,49.9988,49.8892,49.9696,27900.0
2013-07-22 10:30:00,68.34,68.39,68.3,68.37,20400.0,49.9477,49.9842,49.9184,49.9696,20400.0
2013-07-22 10:40:00,68.38,68.44,68.36,68.38,19800.0,49.9769,50.0208,49.9623,49.9769,19800.0
2013-07-22 10:50:00,68.38,68.46,68.33,68.33,32000.0,49.9769,50.0354,49.9404,49.9404,32000.0
2013-07-22 11:00:00,68.34,68.54,68.34,68.54,36500.0,49.9477,50.0939,49.9477,50.0939,36500.0
2013-07-22 11:10:00,68.55,68.6,68.54,68.58,26000.0,50.1012,50.1377,50.0939,50.1231,26000.0
2013-07-22 11:20:00,68.58,68.63,68.55,68.61,34400.0,50.1231,50.1596,50.1012,50.145,34400.0
2013-07-22 11:30:00,68.61,68.61,68.46,68.49,117900.0,50.145,50.145,50.0354,50.0573,117900.0
2013-07-22 11:40:00,68.49,68.54,68.48,68.48,17600.0,50.0573,50.0939,50.05,50.05,17600.0
2013-07-22 11:50:00,68.48,68.48,68.34,68.36,19200.0,50.05,50.05,49.9477,49.9623,19200.0
2013-07-22 12:00:00,68.36,68.38,68.28,68.31,15400.0,49.9623,49.9769,49.9038,49.9258,15400.0
2013-07-22 12:10:00,68.31,68.32,68.27,68.32,10200.0,49.9258,49.9331,49.8965,49.9331,10200.0
2013-07-22 12:20:00,68.32,68.35,68.22,68.28,25600.0,49.9331,49.955,49.86,49.9038,25600.0
2013-07-22 12:30:00,68.27,68.27,68.21,68.25,21200.0,49.8965,49.8965,49.8527,49.8819,21200.0
2013-07-22 12:40:00,68.25,68.36,68.25,68.33,24100.0,49.8819,49.9623,49.8819,49.9404,24100.0
2013-07-22 12:50:00,68.34,68.35,68.19,68.21,24600.0,49.9477,49.955,49.838,49.8527,24600.0
2013-07-22 13:00:00,68.2,68.24,68.19,68.22,13500.0,49.8454,49.8746,49.838,49.86,13500.0
2013-07-22 13:10:00,68.21,68.21,68.12,68.13,25900.0,49.8527,49.8527,49.7869,49.7942,25900.0
2013-07-22 13:20:00,68.13,68.19,68.12,68.15,18900.0,49.7942,49.838,49.7869,49.8088,18900.0
2013-07-22 13:30:00,68.14,68.19,68.11,68.14,18700.0,49.8015,49.838,49.7796,49.8015,18700.0
2013-07-22 13:40:00,68.15,68.15,68.07,68.08,15800.0,49.8088,49.8088,49.7503,49.7577,15800.0
2013-07-22 13:50:00,68.08,68.16,68.08,68.13,10700.0,49.7577,49.8161,49.7577,49.7942,10700.0
2013-07-22 14:00:00,68.14,68.14,68.07,68.08,22300.0,49.8015,49.8015,49.7503,49.7577,22300.0
2013-07-22 14:10:00,68.07,68.11,68.02,68.02,32600.0,49.7503,49.7796,49.7138,49.7138,32600.0
2013-07-22 14:20:00,68.02,68.06,68.02,68.06,13400.0,49.7138,49.743,49.7138,49.743,13400.0
2013-07-22 14:30:00,68.06,68.12,68.03,68.09,17000.0,49.743,49.7869,49.7211,49.765,17000.0
2013-07-22 14:40:00,68.1,68.25,68.09,68.23,32400.0,49.7723,49.8819,49.765,49.8673,32400.0
2013-07-22 14:50:00,68.23,68.23,68.14,68.22,37700.0,49.8673,49.8673,49.8015,49.86,37700.0
2013-07-22 15:00:00,68.23,68.23,68.17,68.21,24300.0,49.8673,49.8673,49.8234,49.8527,24300.0
2013-07-22 15:10:00,68.21,68.22,68.18,68.2,22700.0,49.8527,49.86,49.8307,49.8454,22700.0
2013-07-22 15:20:00,68.19,68.2,68.19,68.19,21400.0,49.838,49.8454,49.838,49.838,21400.0
2013-07-22 15:30:00,68.19,68.21,68.02,68.06,69100.0,49.838,49.8527,49.7138,49.743,69100.0
2013-07-22 15:40:00,68.06,68.13,68.02,68.02,49900.0,49.743,49.7942,49.7138,49.7138,49900.0
2013-07-22 15:50:00,68.02,68.14,68.02,68.11,105900.0,49.7138,49.8015,49.7138,49.7796,105900.0
2013-07-23 09:30:00,68.34,68.62,68.27,68.48,58200.0,49.9477,50.1523,49.8965,50.05,58200.0
2013-07-23 09:40:00,68.51,68.51,68.33,68.36,32100.0,50.0719,50.0719,49.9404,49.9623,32100.0
2013-07-23 09:50:00,68.35,68.43,68.25,68.4,64000.0,49.955,50.0135,49.8819,49.9915,64000.0
2013-07-23 10:00:00,68.42,68.42,68.23,68.34,45100.0,50.0061,50.0061,49.8673,49.9477,45100.0
2013-07-23 10:10:00,68.32,68.58,68.29,68.47,69400.0,49.9331,50.1231,49.9111,50.0427,69400.0
2013-07-23 10:20:00,68.45,68.57,68.26,68.37,53000.0,50.0281,50.1158,49.8892,49.9696,53000.0
2013-07-23 10:30:00,68.37,68.37,68.16,68.19,22200.0,49.9696,49.9696,49.8161,49.838,22200.0
2013-07-23 10:40:00,68.2,68.37,68.18,68.37,28400.0,49.8454,49.9696,49.8307,49.9696,28400.0
2013-07-23 10:50:00,68.36,68.51,68.33,68.47,57300.0,49.9623,50.0719,49.9404,50.0427,57300.0
2013-07-23 11:00:00,68.46,68.52,68.38,68.51,63600.0,50.0354,50.0792,49.9769,50.0719,63600.0
2013-07-23 11:10:00,68.5,68.64,68.5,68.58,31900.0,50.0646,50.1669,50.0646,50.1231,31900.0
2013-07-23 11:20:00,68.58,68.87,68.57,68.83,93200.0,50.1231,50.335,50.1158,50.3058,93200.0
2013-07-23 11:30:00,68.82,68.84,68.59,68.59,79700.0,50.2985,50.3131,50.1304,50.1304,79700.0
2013-07-23 11:40:00,68.57,68.73,68.56,68.69,40200.0,50.1158,50.2327,50.1085,50.2035,40200.0
2013-07-23 11:50:00,68.68,68.69,68.58,68.66,17400.0,50.1962,50.2035,50.1231,50.1816,17400.0
2013-07-23 12:00:00,68.65,68.87,68.65,68.8,51000.0,50.1742,50.335,50.1742,50.2839,51000.0
2013-07-23 12:10:00,68.8,68.94,68.8,68.92,56300.0,50.2839,50.3862,50.2839,50.3716,56300.0
2013-07-23 12:20:00,68.92,69.0,68.92,68.99,29100.0,50.3716,50.4301,50.3716,50.4227,29100.0
2013-07-23 12:30:00,68.98,68.99,68.83,68.9,40000.0,50.4154,50.4227,50.3058,50.357,40000.0
2013-07-23 12:40:00,68.9,68.9,68.8,68.86,42600.0,50.357,50.357,50.2839,50.3277,42600.0
2013-07-23 12:50:00,68.86,68.89,68.77,68.77,34900.0,50.3277,50.3497,50.262,50.262,34900.0
2013-07-23 13:00:00,68.77,68.79,68.72,68.73,41100.0,50.262,50.2766,50.2254,50.2327,41100.0
2013-07-23 13:10:00,68.73,68.77,68.7,68.75,30200.0,50.2327,50.262,50.2108,50.2473,30200.0
2013-07-23 13:20:00,68.75,68.86,68.74,68.84,35200.0,50.2473,50.3277,50.24,50.3131,35200.0
2013-07-23 13:30:00,68.83,68.91,68.83,68.91,52600.0,50.3058,50.3643,50.3058,50.3643,52600.0
2013-07-23 13:40:00,68.91,68.93,68.85,68.89,41700.0,50.3643,50.3789,50.3204,50.3497,41700.0
2013-07-23 13:50:00,68.89,68.91,68.82,68.88,49000.0,50.3497,50.3643,50.2985,50.3423,49000.0
2013-07-23 14:00:00,68.87,69.01,68.87,69.0,57100.0,50.335,50.4374,50.335,50.4301,57100.0
2013-07-23 14:10:00,68.99,69.03,68.95,69.02,36700.0,50.4227,50.452,50.3935,50.4447,36700.0
2013-07-23 14:20:00,69.02,69.03,68.96,68.99,96500.0,50.4447,50.452,50.4008,50.4227,96500.0
2013-07-23 14:30:00,68.98,69.02,68.95,68.98,31600.0,50.4154,50.4447,50.3935,50.4154,31600.0
2013-07-23 14:40:00,68.99,69.05,68.94,69.0,50300.0,50.4227,50.4666,50.3862,50.4301,50300.0
2013-07-23 14:50:00,69.01,69.1,68.98,68.99,57200.0,50.4374,50.5031,50.4154,50.4227,57200.0
2013-07-23 15:00:00,68.99,69.06,68.96,69.04,31900.0,50.4227,50.4739,50.4008,50.4593,31900.0
2013-07-23 15:10:00,69.03,69.07,68.98,69.01,77500.0,50.452,50.4812,50.4154,50.4374,77500.0
2013-07-23 15:20:00,69.01,69.11,69.01,69.07,55100.0,50.4374,50.5104,50.4374,50.4812,55100.0
2013-07-23 15:30:00,69.08,69.11,68.99,69.03,70300.0,50.4885,50.5104,50.4227,50.452,70300.0
2013-07-23 15:40:00,69.03,69.04,68.89,68.9,81600.0,50.452,50.4593,50.3497,50.357,81600.0
2013-07-23 15:50:00,68.9,68.99,68.86,68.95,116800.0,50.357,50.4227,50.3277,50.3935,116800.0
2013-07-24 09:30:00,69.11,69.18,68.92,68.94,49300.0,50.5104,50.5616,50.3716,50.3862,49300.0
2013-07-24 09:40:00,68.93,68.97,68.76,68.87,56100.0,50.3789,50.4081,50.2546,50.335,56100.0
2013-07-24 09:50:00,68.86,68.88,68.64,68.65,40100.0,50.3277,50.3423,50.1669,50.1742,40100.0
2013-07-24 10:00:00,68.6,68.7,68.46,68.48,36600.0,50.1377,50.2108,50.0354,50.05,36600.0
2013-07-24 10:10:00,68.48,68.49,68.26,68.35,59300.0,50.05,50.0573,49.8892,49.955,59300.0
2013-07-24 10:20:00,68.35,68.35,68.04,68.04,43000.0,49.955,49.955,49.7284,49.7284,43000.0
2013-07-24 10:30:00,68.05,68.08,67.99,67.99,50000.0,49.7357,49.7577,49.6919,49.6919,50000.0
2013-07-24 10:40:00,68.01,68.05,67.97,68.01,27600.0,49.7065,49.7357,49.6773,49.7065,27600.0
2013-07-24 10:50:00,67.99,68.19,67.99,68.15,79000.0,49.6919,49.838,49.6919,49.8088,79000.0
2013-07-24 11:00:00,68.14,68.24,68.12,68.2,64900.0,49.8015,49.8746,49.7869,49.8454,64900.0
2013-07-24 11:10:00,68.2,68.47,68.13,68.39,95500.0,49.8454,50.0427,49.7942,49.9842,95500.0
2013-07-24 11:20:00,68.4,68.48,68.4,68.45,23800.0,49.9915,50.05,49.9915,50.0281,23800.0
2013-07-24 11:30:00,68.45,68.57,68.45,68.47,55900.0,50.0281,50.1158,50.0281,50.0427,55900.0
2013-07-24 11:40:00,68.46,68.49,68.43,68.45,19700.0,50.0354,50.0573,50.0135,50.0281,19700.0
2013-07-24 11:50:00,68.45,68.49,68.44,68.46,20900.0,50.0281,50.0573,50.0208,50.0354,20900.0
2013-07-24 12:00:00,68.45,68.53,68.44,68.45,28300.0,50.0281,50.0865,50.0208,50.0281,28300.0
2013-07-24 12:10:00,68.46,68.5,68.39,68.41,96500.0,50.0354,50.0646,49.9842,49.9988,96500.0
2013-07-24 12:20:00,68.41,68.45,68.34,68.37,13900.0,49.9988,50.0281,49.9477,49.9696,13900.0
2013-07-24 12:30:00,68.36,68.41,68.29,68.4,27800.0,49.9623,49.9988,49.9111,49.9915,27800.0
2013-07-24 12:40:00,68.4,68.4,68.3,68.36,35700.0,49.9915,49.9915,49.9184,49.9623,35700.0
2013-07-24 12:50:00,68.34,68.36,68.27,68.29,32500.0,49.9477,49.9623,49.8965,49.9111,32500.0
2013-07-24 13:00:00,68.29,68.37,68.2,68.22,22100.0,49.9111,49.9696,49.8454,49.86,22100.0
2013-07-24 13:10:00,68.23,68.24,68.05,68.16,52100.0,49.8673,49.8746,49.7357,49.8161,52100.0
2013-07-24 13:20:00,68.15,68.2,68.11,68.2,28900.0,49.8088,49.8454,49.7796,49.8454,28900.0
2013-07-24 13:30:00,68.2,68.24,68.13,68.18,32000.0,49.8454,49.8746,49.7942,49.8307,32000.0
2013-07-24 13:40:00,68.17,68.19,68.09,68.16,25600.0,49.8234,49.838,49.765,49.8161,25600.0
2013-07-24 13:50:00,68.17,68.32,68.16,68.3,59400.0,49.8234,49.9331,49.8161,49.9184,59400.0
2013-07-24 14:00:00,68.29,68.33,68.22,68.24,28200.0,49.9111,49.9404,49.86,49.8746,28200.0
2013-07-24 14:10:00,68.24,68.3,68.21,68.26,52500.0,49.8746,49.9184,49.8527,49.8892,52500.0
2013-07-24 14:20:00,68.25,68.31,68.23,68.27,24200.0,49.8819,49.9258,49.8673,49.8965,24200.0
2013-07-24 14:30:00,68.26,68.26,68.1,68.11,53000.0,49.8892,49.8892,49.7723,49.7796,53000.0
2013-07-24 14:40:00,68.11,68.17,68.08,68.14,53000.0,49.7796,49.8234,49.7577,49.8015,53000.0
2013-07-24 14:50:00,68.14,68.3,68.14,68.26,88400.0,49.8015,49.9184,49.8015,49.8892,88400.0
2013-07-24 15:00:00,68.25,68.25,68.02,68.04,39200.0,49.8819,49.8819,49.7138,49.7284,39200.0
2013-07-24 15:10:00,68.04,68.07,67.92,67.92,50700.0,49.7284,49.7503,49.6407,49.6407,50700.0
2013-07-24 15:20:00,67.91,68.05,67.91,68.0,46400.0,49.6334,49.7357,49.6334,49.6992,46400.0
2013-07-24 15:30:00,68.0,68.05,67.98,68.0,80700.0,49.6992,49.7357,49.6846,49.6992,80700.0
2013-07-24 15:40:00,68.01,68.07,67.97,68.01,142300.0,49.7065,49.7503,49.6773,49.7065,142300.0
2013-07-24 15:50:00,67.99,68.1,67.9,68.06,160500.0,49.6919,49.7723,49.6261,49.743,160500.0
2013-07-25 09:30:00,67.66,67.66,67.18,67.24,140000.0,49.4507,49.4507,49.0999,49.1437,140000.0
2013-07-25 09:40:00,67.25,67.51,67.12,67.51,47100.0,49.151,49.3411,49.056,49.3411,47100.0
2013-07-25 09:50:00,67.55,67.55,67.31,67.41,102300.0,49.3703,49.3703,49.1949,49.268,102300.0
2013-07-25 10:00:00,67.42,67.62,67.41,67.48,64600.0,49.2753,49.4215,49.268,49.3191,64600.0
2013-07-25 10:10:00,67.45,67.46,67.29,67.36,53900.0,49.2972,49.3045,49.1803,49.2314,53900.0
2013-07-25 10:20:00,67.35,67.37,67.15,67.28,59300.0,49.2241,49.2387,49.0779,49.173,59300.0
2013-07-25 10:30:00,67.26,67.39,67.11,67.12,39600.0,49.1583,49.2534,49.0487,49.056,39600.0
2013-07-25 10:40:00,67.11,67.36,67.11,67.31,61700.0,49.0487,49.2314,49.0487,49.1949,61700.0
2013-07-25 10:50:00,67.31,67.49,67.29,67.48,78800.0,49.1949,49.3264,49.1803,49.3191,78800.0
2013-07-25 11:00:00,67.49,67.56,67.39,67.42,28900.0,49.3264,49.3776,49.2534,49.2753,28900.0
2013-07-25 11:10:00,67.42,67.47,67.4,67.42,52700.0,49.2753,49.3118,49.2607,49.2753,52700.0
2013-07-25 11:20:00,67.42,67.44,67.31,67.42,40400.0,49.2753,49.2899,49.1949,49.2753,40400.0
2013-07-25 11:30:00,67.42,67.5,67.41,67.41,47200.0,49.2753,49.3337,49.268,49.268,47200.0
2013-07-25 11:40:00,67.42,67.52,67.42,67.51,16400.0,49.2753,49.3484,49.2753,49.3411,16400.0
2013-07-25 11:50:00,67.5,67.73,67.5,67.69,79400.0,49.3337,49.5018,49.3337,49.4726,79400.0
2013-07-25 12:00:00,67.7,67.7,67.6,67.66,17400.0,49.4799,49.4799,49.4068,49.4507,17400.0
2013-07-25 12:10:00,67.67,67.7,67.64,67.7,40200.0,49.458,49.4799,49.4361,49.4799,40200.0
2013-07-25 12:20:00,67.69,67.77,67.67,67.67,53100.0,49.4726,49.5311,49.458,49.458,53100.0
2013-07-25 12:30:00,67.67,67.7,67.61,67.69,18700.0,49.458,49.4799,49.4141,49.4726,18700.0
2013-07-25 12:40:00,67.69,67.83,67.64,67.76,17300.0,49.4726,49.5749,49.4361,49.5238,17300.0
2013-07-25 12:50:00,67.77,67.86,67.73,67.84,28000.0,49.5311,49.5969,49.5018,49.5822,28000.0
2013-07-25 13:00:00,67.83,67.85,67.79,67.83,15700.0,49.5749,49.5896,49.5457,49.5749,15700.0
2013-07-25 13:10:00,67.83,67.88,67.83,67.87,11800.0,49.5749,49.6115,49.5749,49.6042,11800.0
2013-07-25 13:20:00,67.86,67.89,67.84,67.87,14300.0,49.5969,49.6188,49.5822,49.6042,14300.0
2013-07-25 13:30:00,67.87,67.94,67.87,67.9,13900.0,49.6042,49.6553,49.6042,49.6261,13900.0
2013-07-25 13:40:00,67.88,67.88,67.83,67.84,15400.0,49.6115,49.6115,49.5749,49.5822,15400.0
2013-07-25 13:50:00,67.84,67.9,67.84,67.86,12300.0,49.5822,49.6261,49.5822,49.5969,12300.0
2013-07-25 14:00:00,67.86,68.01,67.86,68.0,37800.0,49.5969,49.7065,49.5969,49.6992,37800.0
2013-07-25 14:10:00,68.0,68.02,67.97,67.98,43100.0,49.6992,49.7138,49.6773,49.6846,43100.0
2013-07-25 14:20:00,67.98,67.98,67.87,67.91,21200.0,49.6846,49.6846,49.6042,49.6334,21200.0
2013-07-25 14:30:00,67.91,67.92,67.88,67.92,10900.0,49.6334,49.6407,49.6115,49.6407,10900.0
2013-07-25 14:40:00,67.93,67.96,67.91,67.93,12500.0,49.648,49.6699,49.6334,49.648,12500.0
2013-07-25 14:50:00,67.92,67.97,67.84,67.88,23500.0,49.6407,49.6773,49.5822,49.6115,23500.0
2013-07-25 15:00:00,67.89,68.0,67.89,67.97,40100.0,49.6188,49.6992,49.6188,49.6773,40100.0
2013-07-25 15:10:00,67.96,68.01,67.89,67.91,25700.0,49.6699,49.7065,49.6188,49.6334,25700.0
2013-07-25 15:20:00,67.92,68.04,67.9,67.99,56500.0,49.6407,49.7284,49.6261,49.6919,56500.0
2013-07-25 15:30:00,67.99,68.03,67.97,68.0,76500.0,49.6919,49.7211,49.6773,49.6992,76500.0
2013-07-25 15:40:00,67.99,68.04,67.95,68.01,70100.0,49.6919,49.7284,49.6626,49.7065,70100.0
2013-07-25 15:50:00,68.01,68.04,67.96,68.03,77900.0,49.7065,49.7284,49.6699,49.7211,77900.0
2013-07-26 09:30:00,67.49,67.65,67.38,67.65,48800.0,49.3264,49.4434,49.246,49.4434,48800.0
2013-07-26 09:40:00,67.62,67.68,67.54,67.56,42500.0,49.4215,49.4653,49.363,49.3776,42500.0
2013-07-26 09:50:00,67.53,67.66,67.48,67.66,33100.0,49.3557,49.4507,49.3191,49.4507,33100.0
2013-07-26 10:00:00,67.65,67.75,67.61,67.67,28300.0,49.4434,49.5165,49.4141,49.458,28300.0
2013-07-26 10:10:00,67.66,67.78,67.59,67.73,26300.0,49.4507,49.5384,49.3995,49.5018,26300.0
2013-07-26 10:20:00,67.73,67.8,67.62,67.64,29300.0,49.5018,49.553,49.4215,49.4361,29300.0
2013-07-26 10:30:00,67.62,67.67,67.57,67.61,25700.0,49.4215,49.458,49.3849,49.4141,25700.0
2013-07-26 10:40:00,67.62,67.74,67.53,67.57,34100.0,49.4215,49.5092,49.3557,49.3849,34100.0
2013-07-26 10:50:00,67.59,67.6,67.4,67.55,78100.0,49.3995,49.4068,49.2607,49.3703,78100.0
2013-07-26 11:00:00,67.51,67.51,67.44,67.49,23900.0,49.3411,49.3411,49.2899,49.3264,23900.0
2013-07-26 11:10:00,67.5,67.51,67.38,67.47,20100.0,49.3337,49.3411,49.246,49.3118,20100.0
2013-07-26 11:20:00,67.47,67.49,67.4,67.45,41800.0,49.3118,49.3264,49.2607,49.2972,41800.0
2013-07-26 11:30:00,67.46,67.47,67.37,67.41,24400.0,49.3045,49.3118,49.2387,49.268,24400.0
2013-07-26 11:40:00,67.42,67.46,67.37,67.43,19900.0,49.2753,49.3045,49.2387,49.2826,19900.0
2013-07-26 11:50:00,67.44,67.45,67.32,67.32,25400.0,49.2899,49.2972,49.2022,49.2022,25400.0
2013-07-26 12:00:00,67.32,67.37,67.31,67.33,23800.0,49.2022,49.2387,49.1949,49.2095,23800.0
2013-07-26 12:10:00,67.34,67.41,67.31,67.35,33900.0,49.2168,49.268,49.1949,49.2241,33900.0
2013-07-26 12:20:00,67.35,67.42,67.32,67.42,20000.0,49.2241,49.2753,49.2022,49.2753,20000.0
2013-07-26 12:30:00,67.42,67.48,67.4,67.46,60500.0,49.2753,49.3191,49.2607,49.3045,60500.0
2013-07-26 12:40:00,67.45,67.48,67.45,67.48,9000.0,49.2972,49.3191,49.2972,49.3191,9000.0
2013-07-26 12:50:00,67.48,67.53,67.44,67.44,18600.0,49.3191,49.3557,49.2899,49.2899,18600.0
2013-07-26 13:00:00,67.45,67.6,67.45,67.59,16500.0,49.2972,49.4068,49.2972,49.3995,16500.0
2013-07-26 13:10:00,67.59,67.61,67.55,67.6,15100.0,49.3995,49.4141,49.3703,49.4068,15100.0
2013-07-26 13:20:00,67.62,67.7,67.6,67.62,31500.0,49.4215,49.4799,49.4068,49.4215,31500.0
2013-07-26 13:30:00,67.63,67.65,67.6,67.65,8100.0,49.4288,49.4434,49.4068,49.4434,8100.0
2013-07-26 13:40:00,67.66,67.67,67.58,67.61,27700.0,49.4507,49.458,49.3922,49.4141,27700.0
2013-07-26 13:50:00,67.61,67.69,67.61,67.68,12100.0,49.4141,49.4726,49.4141,49.4653,12100.0
2013-07-26 14:00:00,67.68,67.7,67.65,67.67,23900.0,49.4653,49.4799,49.4434,49.458,23900.0
2013-07-26 14:10:00,67.68,67.75,67.62,67.62,18300.0,49.4653,49.5165,49.4215,49.4215,18300.0
2013-07-26 14:20:00,67.63,67.66,67.54,67.57,30400.0,49.4288,49.4507,49.363,49.3849,30400.0
2013-07-26 14:30:00,67.56,67.62,67.56,67.6,14100.0,49.3776,49.4215,49.3776,49.4068,14100.0
2013-07-26 14:40:00,67.6,67.71,67.59,67.66,25400.0,49.4068,49.4872,49.3995,49.4507,25400.0
2013-07-26 14:50:00,67.68,67.8,67.67,67.71,39500.0,49.4653,49.553,49.458,49.4872,39500.0
2013-07-26 15:00:00,67.72,67.79,67.7,67.79,26500.0,49.4945,49.5457,49.4799,49.5457,26500.0
2013-07-26 15:10:00,67.8,67.83,67.77,67.8,40100.0,49.553,49.5749,49.5311,49.553,40100.0
2013-07-26 15:20:00,67.8,67.89,67.8,67.87,45900.0,49.553,49.6188,49.553,49.6042,45900.0
2013-07-26 15:30:00,67.86,67.92,67.84,67.9,109500.0,49.5969,49.6407,49.5822,49.6261,109500.0
2013-07-26 15:40:00,67.91,68.01,67.88,68.01,120800.0,49.6334,49.7065,49.6115,49.7065,120800.0
2013-07-26 15:50:00,68.01,68.04,67.96,68.0,280300.0,49.7065,49.7284,49.6699,49.6992,280300.0
2013-07-29 09:30:00,68.0,68.0,67.75,67.96,75700.0,49.6992,49.6992,49.5165,49.6699,75700.0
2013-07-29 09:40:00,67.97,68.1,67.97,68.06,102600.0,49.6773,49.7723,49.6773,49.743,102600.0
2013-07-29 09:50:00,68.06,68.18,67.97,68.14,52000.0,49.743,49.8307,49.6773,49.8015,52000.0
2013-07-29 10:00:00,68.13,68.13,67.99,68.02,29500.0,49.7942,49.7942,49.6919,49.7138,29500.0
2013-07-29 10:10:00,68.0,68.05,67.89,67.95,32200.0,49.6992,49.7357,49.6188,49.6626,32200.0
2013-07-29 10:20:00,67.95,68.09,67.93,68.07,30700.0,49.6626,49.765,49.648,49.7503,30700.0
2013-07-29 10:30:00,68.06,68.06,67.89,67.92,47100.0,49.743,49.743,49.6188,49.6407,47100.0
2013-07-29 10:40:00,67.91,68.02,67.9,67.97,32300.0,49.6334,49.7138,49.6261,49.6773,32300.0
2013-07-29 10:50:00,67.96,68.01,67.85,67.97,76600.0,49.6699,49.7065,49.5896,49.6773,76600.0
2013-07-29 11:00:00,67.96,67.98,67.83,67.87,30500.0,49.6699,49.6846,49.5749,49.6042,30500.0
2013-07-29 11:10:00,67.86,67.86,67.64,67.64,17700.0,49.5969,49.5969,49.4361,49.4361,17700.0
2013-07-29 11:20:00,67.66,67.69,67.61,67.64,30800.0,49.4507,49.4726,49.4141,49.4361,30800.0
2013-07-29 11:30:00,67.65,67.7,67.54,67.61,42700.0,49.4434,49.4799,49.363,49.4141,42700.0
2013-07-29 11:40:00,67.6,67.72,67.59,67.72,26000.0,49.4068,49.4945,49.3995,49.4945,26000.0
2013-07-29 11:50:00,67.72,67.74,67.63,67.64,11800.0,49.4945,49.5092,49.4288,49.4361,11800.0
2013-07-29 12:00:00,67.63,67.7,67.6,67.7,22200.0,49.4288,49.4799,49.4068,49.4799,22200.0
2013-07-29 12:10:00,67.71,67.71,67.62,67.62,17500.0,49.4872,49.4872,49.4215,49.4215,17500.0
2013-07-29 12:20:00,67.62,67.68,67.61,67.64,33800.0,49.4215,49.4653,49.4141,49.4361,33800.0
2013-07-29 12:30:00,67.64,67.64,67.54,67.58,20900.0,49.4361,49.4361,49.363,49.3922,20900.0
2013-07-29 12:40:00,67.59,67.67,67.53,67.67,29200.0,49.3995,49.458,49.3557,49.458,29200.0
2013-07-29 12:50:00,67.66,67.7,67.65,67.65,10300.0,49.4507,49.4799,49.4434,49.4434,10300.0
2013-07-29 13:00:00,67.65,67.66,67.6,67.6,15500.0,49.4434,49.4507,49.4068,49.4068,15500.0
2013-07-29 13:10:00,67.61,67.72,67.6,67.69,20000.0,49.4141,49.4945,49.4068,49.4726,20000.0
2013-07-29 13:20:00,67.69,67.77,67.66,67.68,33400.0,49.4726,49.5311,49.4507,49.4653,33400.0
2013-07-29 13:30:00,67.66,67.71,67.6,67.61,11200.0,49.4507,49.4872,49.4068,49.4141,11200.0
2013-07-29 13:40:00,67.63,67.68,67.6,67.61,13100.0,49.4288,49.4653,49.4068,49.4141,13100.0
2013-07-29 13:50:00,67.6,67.63,67.58,67.59,8800.0,49.4068,49.4288,49.3922,49.3995,8800.0
2013-07-29 14:00:00,67.59,67.73,67.59,67.71,22300.0,49.3995,49.5018,49.3995,49.4872,22300.0
2013-07-29 14:10:00,67.71,67.78,67.69,67.69,13300.0,49.4872,49.5384,49.4726,49.4726,13300.0
2013-07-29 14:20:00,67.7,67.78,67.69,67.78,17800.0,49.4799,49.5384,49.4726,49.5384,17800.0
2013-07-29 14:30:00,67.77,67.8,67.68,67.69,23500.0,49.5311,49.553,49.4653,49.4726,23500.0
2013-07-29 14:40:00,67.69,67.77,67.68,67.71,14500.0,49.4726,49.5311,49.4653,49.4872,14500.0
2013-07-29 14:50:00,67.71,67.78,67.7,67.75,13000.0,49.4872,49.5384,49.4799,49.5165,13000.0
2013-07-29 15:00:00,67.74,67.77,67.72,67.75,13600.0,49.5092,49.5311,49.4945,49.5165,13600.0
2013-07-29 15:10:00,67.75,67.79,67.75,67.75,18700.0,49.5165,49.5457,49.5165,49.5165,18700.0
2013-07-29 15:20:00,67.75,67.81,67.72,67.76,20800.0,49.5165,49.5603,49.4945,49.5238,20800.0
2013-07-29 15:30:00,67.75,67.86,67.75,67.83,29400.0,49.5165,49.5969,49.5165,49.5749,29400.0
2013-07-29 15:40:00,67.83,67.83,67.68,67.72,73600.0,49.5749,49.5749,49.4653,49.4945,73600.0
2013-07-29 15:50:00,67.71,67.72,67.54,67.63,147600.0,49.4872,49.4945,49.363,49.4288,147600.0
2013-07-30 09:30:00,68.08,68.56,68.01,68.21,46900.0,49.7577,50.1085,49.7065,49.8527,46900.0
2013-07-30 09:40:00,68.23,68.23,67.83,67.84,34900.0,49.8673,49.8673,49.5749,49.5822,34900.0
2013-07-30 09:50:00,67.84,68.05,67.83,68.03,58800.0,49.5822,49.7357,49.5749,49.7211,58800.0
2013-07-30 10:00:00,68.03,68.06,67.91,67.95,63600.0,49.7211,49.743,49.6334,49.6626,63600.0
2013-07-30 10:10:00,67.94,67.99,67.9,67.91,26300.0,49.6553,49.6919,49.6261,49.6334,26300.0
2013-07-30 10:20:00,67.91,68.05,67.9,68.0,40700.0,49.6334,49.7357,49.6261,49.6992,40700.0
2013-07-30 10:30:00,68.0,68.05,67.88,67.9,34000.0,49.6992,49.7357,49.6115,49.6261,34000.0
2013-07-30 10:40:00,67.91,68.01,67.89,67.99,43700.0,49.6334,49.7065,49.6188,49.6919,43700.0
2013-07-30 10:50:00,68.0,68.01,67.85,67.93,56700.0,49.6992,49.7065,49.5896,49.648,56700.0
2013-07-30 11:00:00,67.93,67.94,67.86,67.94,54500.0,49.648,49.6553,49.5969,49.6553,54500.0
2013-07-30 11:10:00,67.94,68.03,67.92,68.01,12400.0,49.6553,49.7211,49.6407,49.7065,12400.0
2013-07-30 11:20:00,68.01,68.29,68.01,68.28,54400.0,49.7065,49.9111,49.7065,49.9038,54400.0
2013-07-30 11:30:00,68.29,68.38,68.27,68.34,25100.0,49.9111,49.9769,49.8965,49.9477,25100.0
2013-07-30 11:40:00,68.36,68.38,68.33,68.36,16800.0,49.9623,49.9769,49.9404,49.9623,16800.0
2013-07-30 11:50:00,68.35,68.46,68.35,68.46,23300.0,49.955,50.0354,49.955,50.0354,23300.0
2013-07-30 12:00:00,68.47,68.56,68.44,68.53,40700.0,50.0427,50.1085,50.0208,50.0865,40700.0
2013-07-30 12:10:00,68.53,68.54,68.46,68.48,23700.0,50.0865,50.0939,50.0354,50.05,23700.0
2013-07-30 12:20:00,68.48,68.53,68.48,68.51,28100.0,50.05,50.0865,50.05,50.0719,28100.0
2013-07-30 12:30:00,68.51,68.53,68.44,68.48,22500.0,50.0719,50.0865,50.0208,50.05,22500.0
2013-07-30 12:40:00,68.48,68.53,68.45,68.46,16300.0,50.05,50.0865,50.0281,50.0354,16300.0
2013-07-30 12:50:00,68.46,68.53,68.43,68.53,14500.0,50.0354,50.0865,50.0135,50.0865,14500.0
2013-07-30 13:00:00,68.53,68.54,68.5,68.54,18400.0,50.0865,50.0939,50.0646,50.0939,18400.0
2013-07-30 13:10:00,68.54,68.55,68.5,68.52,39400.0,50.0939,50.1012,50.0646,50.0792,39400.0
2013-07-30 13:20:00,68.51,68.53,68.39,68.4,52600.0,50.0719,50.0865,49.9842,49.9915,52600.0
2013-07-30 13:30:00,68.39,68.39,68.22,68.28,32400.0,49.9842,49.9842,49.86,49.9038,32400.0
2013-07-30 13:40:00,68.27,68.31,68.22,68.3,25000.0,49.8965,49.9258,49.86,49.9184,25000.0
2013-07-30 13:50:00,68.29,68.3,68.25,68.28,19800.0,49.9111,49.9184,49.8819,49.9038,19800.0
2013-07-30 14:00:00,68.28,68.3,68.25,68.27,27800.0,49.9038,49.9184,49.8819,49.8965,27800.0
2013-07-30 14:10:00,68.27,68.31,68.23,68.31,26200.0,49.8965,49.9258,49.8673,49.9258,26200.0
2013-07-30 14:20:00,68.3,68.31,68.26,68.28,19800.0,49.9184,49.9258,49.8892,49.9038,19800.0
2013-07-30 14:30:00,68.27,68.33,68.27,68.29,35800.0,49.8965,49.9404,49.8965,49.9111,35800.0
2013-07-30 14:40:00,68.29,68.31,68.21,68.25,28700.0,49.9111,49.9258,49.8527,49.8819,28700.0
2013-07-30 14:50:00,68.25,68.31,68.14,68.15,33500.0,49.8819,49.9258,49.8015,49.8088,33500.0
2013-07-30 15:00:00,68.14,68.29,68.1,68.27,29500.0,49.8015,49.9111,49.7723,49.8965,29500.0
2013-07-30 15:10:00,68.25,68.36,68.24,68.35,33500.0,49.8819,49.9623,49.8746,49.955,33500.0
2013-07-30 15:20:00,68.35,68.51,68.34,68.51,62100.0,49.955,50.0719,49.9477,50.0719,62100.0
2013-07-30 15:30:00,68.51,68.53,68.47,68.47,69000.0,50.0719,50.0865,50.0427,50.0427,69000.0
2013-07-30 15:40:00,68.47,68.5,68.38,68.39,91100.0,50.0427,50.0646,49.9769,49.9842,91100.0
2013-07-30 15:50:00,68.38,68.42,68.3,68.31,211600.0,49.9769,50.0061,49.9184,49.9258,211600.0
2013-07-31 09:30:00,68.36,68.98,68.23,68.95,55900.0,49.9623,50.4154,49.8673,50.3935,55900.0
2013-07-31 09:40:00,68.97,68.97,68.58,68.86,26100.0,50.4081,50.4081,50.1231,50.3277,26100.0
2013-07-31 09:50:00,68.87,68.89,68.72,68.78,31700.0,50.335,50.3497,50.2254,50.2693,31700.0
2013-07-31 10:00:00,68.77,68.78,68.56,68.58,30700.0,50.262,50.2693,50.1085,50.1231,30700.0
2013-07-31 10:10:00,68.59,68.77,68.56,68.77,60500.0,50.1304,50.262,50.1085,50.262,60500.0
2013-07-31 10:20:00,68.77,68.99,68.77,68.98,36800.0,50.262,50.4227,50.262,50.4154,36800.0
2013-07-31 10:30:00,68.98,69.08,68.96,69.03,49300.0,50.4154,50.4885,50.4008,50.452,49300.0
2013-07-31 10:40:00,69.05,69.07,68.97,69.01,56800.0,50.4666,50.4812,50.4081,50.4374,56800.0
2013-07-31 10:50:00,69.01,69.08,68.98,69.07,41700.0,50.4374,50.4885,50.4154,50.4812,41700.0
2013-07-31 11:00:00,69.06,69.08,69.0,69.01,21400.0,50.4739,50.4885,50.4301,50.4374,21400.0
2013-07-31 11:10:00,69.01,69.13,69.0,69.13,27100.0,50.4374,50.5251,50.4301,50.5251,27100.0
2013-07-31 11:20:00,69.12,69.13,69.0,69.03,22100.0,50.5178,50.5251,50.4301,50.452,22100.0
2013-07-31 11:30:00,69.02,69.06,69.0,69.0,20000.0,50.4447,50.4739,50.4301,50.4301,20000.0
2013-07-31 11:40:00,69.0,69.1,68.97,69.06,16100.0,50.4301,50.5031,50.4081,50.4739,16100.0
2013-07-31 11:50:00,69.06,69.09,69.02,69.03,9700.0,50.4739,50.4958,50.4447,50.452,9700.0
2013-07-31 12:00:00,69.02,69.06,68.98,68.99,33100.0,50.4447,50.4739,50.4154,50.4227,33100.0
2013-07-31 12:10:00,69.0,69.09,69.0,69.09,13000.0,50.4301,50.4958,50.4301,50.4958,13000.0
2013-07-31 12:20:00,69.09,69.09,69.0,69.01,11300.0,50.4958,50.4958,50.4301,50.4374,11300.0
2013-07-31 12:30:00,69.0,69.01,68.92,68.98,22100.0,50.4301,50.4374,50.3716,50.4154,22100.0
2013-07-31 12:40:00,68.96,68.96,68.89,68.89,16100.0,50.4008,50.4008,50.3497,50.3497,16100.0
2013-07-31 12:50:00,68.9,68.93,68.86,68.91,22800.0,50.357,50.3789,50.3277,50.3643,22800.0
2013-07-31 13:00:00,68.89,68.95,68.87,68.87,14500.0,50.3497,50.3935,50.335,50.335,14500.0
2013-07-31 13:10:00,68.87,68.89,68.83,68.86,19200.0,50.335,50.3497,50.3058,50.3277,19200.0
2013-07-31 13:20:00,68.86,68.9,68.84,68.85,15500.0,50.3277,50.357,50.3131,50.3204,15500.0
2013-07-31 13:30:00,68.85,69.0,68.85,69.0,20600.0,50.3204,50.4301,50.3204,50.4301,20600.0
2013-07-31 13:40:00,69.0,69.06,68.99,69.01,17200.0,50.4301,50.4739,50.4227,50.4374,17200.0
2013-07-31 13:50:00,69.01,69.02,68.98,69.0,14300.0,50.4374,50.4447,50.4154,50.4301,14300.0
2013-07-31 14:00:00,68.98,69.22,68.97,69.07,47300.0,50.4154,50.5908,50.4081,50.4812,47300.0
2013-07-31 14:10:00,69.09,69.15,68.8,68.89,34500.0,50.4958,50.5397,50.2839,50.3497,34500.0
2013-07-31 14:20:00,68.9,69.13,68.88,69.04,17800.0,50.357,50.5251,50.3423,50.4593,17800.0
2013-07-31 14:30:00,69.04,69.35,69.04,69.26,104800.0,50.4593,50.6859,50.4593,50.6201,104800.0
2013-07-31 14:40:00,69.26,69.42,69.25,69.37,35000.0,50.6201,50.737,50.6128,50.7005,35000.0
2013-07-31 14:50:00,69.38,69.44,69.36,69.41,29600.0,50.7078,50.7516,50.6932,50.7297,29600.0
2013-07-31 15:00:00,69.41,69.41,69.28,69.33,75400.0,50.7297,50.7297,50.6347,50.6712,75400.0
2013-07-31 15:10:00,69.33,69.35,69.22,69.25,82700.0,50.6712,50.6859,50.5908,50.6128,82700.0
2013-07-31 15:20:00,69.23,69.35,69.19,69.35,58000.0,50.5982,50.6859,50.5689,50.6859,58000.0
2013-07-31 15:30:00,69.35,69.37,69.21,69.37,139800.0,50.6859,50.7005,50.5835,50.7005,139800.0
2013-07-31 15:40:00,69.36,69.38,69.01,69.01,160400.0,50.6932,50.7078,50.4374,50.4374,160400.0
2013-07-31 15:50:00,69.02,69.13,68.96,68.96,377300.0,50.4447,50.5251,50.4008,50.4008,377300.0
2013-08-01 09:30:00,69.53,69.53,69.29,69.43,73600.0,51.1226,51.1226,50.9462,51.0491,73600.0
2013-08-01 09:40:00,69.39,69.71,69.37,69.6,60900.0,51.0197,51.255,51.005,51.1741,60900.0
2013-08-01 09:50:00,69.61,69.75,69.52,69.59,58200.0,51.1814,51.2844,51.1153,51.1667,58200.0
2013-08-01 10:00:00,69.61,69.95,69.58,69.93,55900.0,51.1814,51.4314,51.1594,51.4167,55900.0
2013-08-01 10:10:00,69.93,70.07,69.86,69.86,116700.0,51.4167,51.5197,51.3653,51.3653,116700.0
2013-08-01 10:20:00,69.86,70.0,69.86,69.98,63700.0,51.3653,51.4682,51.3653,51.4535,63700.0
2013-08-01 10:30:00,69.98,70.0,69.92,69.93,63300.0,51.4535,51.4682,51.4094,51.4167,63300.0
2013-08-01 10:40:00,69.93,70.0,69.9,69.96,51700.0,51.4167,51.4682,51.3947,51.4388,51700.0
2013-08-01 10:50:00,69.95,69.97,69.82,69.97,42400.0,51.4314,51.4461,51.3358,51.4461,42400.0
2013-08-01 11:00:00,69.98,70.0,69.95,69.95,73200.0,51.4535,51.4682,51.4314,51.4314,73200.0
2013-08-01 11:10:00,69.96,70.0,69.91,69.99,57700.0,51.4388,51.4682,51.402,51.4608,57700.0
2013-08-01 11:20:00,69.98,70.0,69.95,69.97,49900.0,51.4535,51.4682,51.4314,51.4461,49900.0
2013-08-01 11:30:00,69.98,70.03,69.88,69.94,46100.0,51.4535,51.4903,51.38,51.4241,46100.0
2013-08-01 11:40:00,69.92,69.97,69.82,69.87,42200.0,51.4094,51.4461,51.3358,51.3726,42200.0
2013-08-01 11:50:00,69.87,69.92,69.72,69.92,62000.0,51.3726,51.4094,51.2623,51.4094,62000.0
2013-08-01 12:00:00,69.92,69.92,69.76,69.81,38900.0,51.4094,51.4094,51.2917,51.3285,38900.0
2013-08-01 12:10:00,69.8,69.89,69.79,69.83,59900.0,51.3211,51.3873,51.3138,51.3432,59900.0
2013-08-01 12:20:00,69.85,69.85,69.66,69.73,48600.0,51.3579,51.3579,51.2182,51.2697,48600.0
2013-08-01 12:30:00,69.73,69.76,69.59,69.59,52500.0,51.2697,51.2917,51.1667,51.1667,52500.0
2013-08-01 12:40:00,69.6,69.65,69.37,69.5,70900.0,51.1741,51.2109,51.005,51.1006,70900.0
2013-08-01 12:50:00,69.49,69.53,69.48,69.53,50300.0,51.0932,51.1226,51.0859,51.1226,50300.0
2013-08-01 13:00:00,69.54,69.63,69.51,69.63,32600.0,51.13,51.1961,51.1079,51.1961,32600.0
2013-08-01 13:10:00,69.63,69.76,69.62,69.76,35400.0,51.1961,51.2917,51.1888,51.2917,35400.0
2013-08-01 13:20:00,69.76,69.83,69.67,69.8,50800.0,51.2917,51.3432,51.2256,51.3211,50800.0
2013-08-01 13:30:00,69.8,69.83,69.8,69.83,24100.0,51.3211,51.3432,51.3211,51.3432,24100.0
2013-08-01 13:40:00,69.83,69.9,69.82,69.88,72200.0,51.3432,51.3947,51.3358,51.38,72200.0
2013-08-01 13:50:00,69.89,69.89,69.82,69.83,36200.0,51.3873,51.3873,51.3358,51.3432,36200.0
2013-08-01 14:00:00,69.83,69.93,69.82,69.87,90900.0,51.3432,51.4167,51.3358,51.3726,90900.0
2013-08-01 14:10:00,69.87,69.92,69.76,69.76,36000.0,51.3726,51.4094,51.2917,51.2917,36000.0
2013-08-01 14:20:00,69.76,69.81,69.64,69.67,69700.0,51.2917,51.3285,51.2035,51.2256,69700.0
2013-08-01 14:30:00,69.67,69.91,69.66,69.91,68900.0,51.2256,51.402,51.2182,51.402,68900.0
2013-08-01 14:40:00,69.9,69.98,69.77,69.77,50700.0,51.3947,51.4535,51.2991,51.2991,50700.0
2013-08-01 14:50:00,69.78,69.82,69.75,69.81,69100.0,51.3064,51.3358,51.2844,51.3285,69100.0
2013-08-01 15:00:00,69.81,69.95,69.81,69.93,78800.0,51.3285,51.4314,51.3285,51.4167,78800.0
2013-08-01 15:10:00,69.92,69.93,69.82,69.82,66700.0,51.4094,51.4167,51.3358,51.3358,66700.0
2013-08-01 15:20:00,69.83,69.96,69.8,69.92,135800.0,51.3432,51.4388,51.3211,51.4094,135800.0
2013-08-01 15:30:00,69.93,70.04,69.91,69.98,136700.0,51.4167,51.4976,51.402,51.4535,136700.0
2013-08-01 15:40:00,69.98,70.02,69.98,69.99,116100.0,51.4535,51.4829,51.4535,51.4608,116100.0
2013-08-01 15:50:00,70.0,70.02,69.84,69.89,255500.0,51.4682,51.4829,51.3506,51.3873,255500.0
2013-08-02 09:30:00,66.64,67.38,66.0,66.05,770700.0,48.9977,49.5418,48.5272,48.5639,770700.0
2013-08-02 09:40:00,66.06,67.0,66.0,66.5,550900.0,48.5713,49.2624,48.5272,48.8948,550900.0
2013-08-02 09:50:00,66.5,67.07,66.27,66.99,297400.0,48.8948,49.3139,48.7257,49.2551,297400.0
2013-08-02 10:00:00,67.0,67.7,66.82,67.26,507900.0,49.2624,49.7771,49.1301,49.4536,507900.0
2013-08-02 10:10:00,67.26,67.58,66.95,67.42,325400.0,49.4536,49.6889,49.2257,49.5712,325400.0
2013-08-02 10:20:00,67.42,67.7,67.22,67.5,218500.0,49.5712,49.7771,49.4242,49.63,218500.0
2013-08-02 10:30:00,67.49,67.63,67.26,67.41,230600.0,49.6227,49.7256,49.4536,49.5639,230600.0
2013-08-02 10:40:00,67.41,67.42,67.03,67.15,283900.0,49.5639,49.5712,49.2845,49.3727,283900.0
2013-08-02 10:50:00,67.15,67.26,66.84,66.85,307000.0,49.3727,49.4536,49.1448,49.1521,307000.0
2013-08-02 11:00:00,66.88,67.11,66.84,66.89,211900.0,49.1742,49.3433,49.1448,49.1815,211900.0
2013-08-02 11:10:00,66.9,66.91,66.49,66.56,270900.0,49.1889,49.1962,48.8874,48.9389,270900.0
2013-08-02 11:20:00,66.56,66.56,66.05,66.14,367700.0,48.9389,48.9389,48.5639,48.6301,367700.0
2013-08-02 11:30:00,66.13,66.36,65.63,66.34,557100.0,48.6227,48.7918,48.2551,48.7771,557100.0
2013-08-02 11:40:00,66.34,66.57,66.25,66.43,270600.0,48.7771,48.9463,48.711,48.8433,270600.0
2013-08-02 11:50:00,66.42,66.42,66.28,66.4,138500.0,48.836,48.836,48.733,48.8213,138500.0
2013-08-02 12:00:00,66.4,66.41,66.06,66.07,97300.0,48.8213,48.8286,48.5713,48.5786,97300.0
2013-08-02 12:10:00,66.08,66.23,66.04,66.06,122400.0,48.586,48.6963,48.5566,48.5713,122400.0
2013-08-02 12:20:00,66.05,66.25,65.8,65.94,399300.0,48.5639,48.711,48.3801,48.483,399300.0
2013-08-02 12:30:00,65.94,66.0,65.7,65.78,274900.0,48.483,48.5272,48.3066,48.3654,274900.0
2013-08-02 12:40:00,65.79,66.01,65.76,65.8,176600.0,48.3728,48.5345,48.3507,48.3801,176600.0
2013-08-02 12:50:00,65.8,65.81,65.63,65.63,142200.0,48.3801,48.3875,48.2551,48.2551,142200.0
2013-08-02 13:00:00,65.64,65.92,65.58,65.92,302200.0,48.2625,48.4683,48.2183,48.4683,302200.0
2013-08-02 13:10:00,65.91,66.02,65.79,65.95,150600.0,48.461,48.5419,48.3728,48.4904,150600.0
2013-08-02 13:20:00,65.94,65.95,65.67,65.71,185700.0,48.483,48.4904,48.2845,48.3139,185700.0
2013-08-02 13:30:00,65.73,65.79,65.5,65.5,203800.0,48.3286,48.3728,48.1595,48.1595,203800.0
2013-08-02 13:40:00,65.51,65.57,65.4,65.42,237700.0,48.1669,48.211,48.086,48.1007,237700.0
2013-08-02 13:50:00,65.4,65.82,65.4,65.82,286500.0,48.086,48.3948,48.086,48.3948,286500.0
2013-08-02 14:00:00,65.81,66.0,65.77,65.92,238900.0,48.3875,48.5272,48.358,48.4683,238900.0
2013-08-02 14:10:00,65.92,66.22,65.91,65.99,180400.0,48.4683,48.6889,48.461,48.5198,180400.0
2013-08-02 14:20:00,65.99,66.1,65.96,66.09,115500.0,48.5198,48.6007,48.4977,48.5933,115500.0
2013-08-02 14:30:00,66.1,66.18,66.0,66.05,103200.0,48.6007,48.6595,48.5272,48.5639,103200.0
2013-08-02 14:40:00,66.04,66.07,65.9,65.95,290000.0,48.5566,48.5786,48.4536,48.4904,290000.0
2013-08-02 14:50:00,65.95,66.05,65.94,65.99,116000.0,48.4904,48.5639,48.483,48.5198,116000.0
2013-08-02 15:00:00,65.99,66.05,65.85,65.85,133200.0,48.5198,48.5639,48.4169,48.4169,133200.0
2013-08-02 15:10:00,65.84,65.99,65.81,65.99,127800.0,48.4095,48.5198,48.3875,48.5198,127800.0
2013-08-02 15:20:00,65.99,66.04,65.88,66.03,117200.0,48.5198,48.5566,48.4389,48.5492,117200.0
2013-08-02 15:30:00,66.04,66.07,65.92,65.96,162000.0,48.5566,48.5786,48.4683,48.4977,162000.0
2013-08-02 15:40:00,65.96,66.01,65.94,66.0,225700.0,48.4977,48.5345,48.483,48.5272,225700.0
2013-08-02 15:50:00,66.0,66.08,65.99,66.07,517700.0,48.5272,48.586,48.5198,48.5786,517700.0
2013-08-05 09:30:00,66.16,66.19,65.66,65.91,206200.0,48.6448,48.6669,48.2772,48.461,206200.0
2013-08-05 09:40:00,65.87,66.03,65.72,65.95,152400.0,48.4316,48.5492,48.3213,48.4904,152400.0
2013-08-05 09:50:00,65.96,66.47,65.96,66.35,153800.0,48.4977,48.8727,48.4977,48.7845,153800.0
2013-08-05 10:00:00,66.35,66.37,66.21,66.28,230800.0,48.7845,48.7992,48.6816,48.733,230800.0
2013-08-05 10:10:00,66.27,66.36,66.27,66.33,85700.0,48.7257,48.7918,48.7257,48.7698,85700.0
2013-08-05 10:20:00,66.33,66.35,66.21,66.35,73300.0,48.7698,48.7845,48.6816,48.7845,73300.0
2013-08-05 10:30:00,66.34,66.36,66.29,66.32,50600.0,48.7771,48.7918,48.7404,48.7624,50600.0
2013-08-05 10:40:00,66.32,66.39,66.24,66.29,90900.0,48.7624,48.8139,48.7036,48.7404,90900.0
2013-08-05 10:50:00,66.28,66.29,66.13,66.26,92500.0,48.733,48.7404,48.6227,48.7183,92500.0
2013-08-05 11:00:00,66.27,66.33,66.25,66.25,66400.0,48.7257,48.7698,48.711,48.711,66400.0
2013-08-05 11:10:00,66.25,66.35,66.25,66.33,73400.0,48.711,48.7845,48.711,48.7698,73400.0
2013-08-05 11:20:00,66.31,66.33,66.24,66.26,102000.0,48.7551,48.7698,48.7036,48.7183,102000.0
2013-08-05 11:30:00,66.26,66.27,66.12,66.14,67700.0,48.7183,48.7257,48.6154,48.6301,67700.0
2013-08-05 11:40:00,66.14,66.23,66.14,66.22,85000.0,48.6301,48.6963,48.6301,48.6889,85000.0
2013-08-05 11:50:00,66.22,66.29,66.22,66.28,41900.0,48.6889,48.7404,48.6889,48.733,41900.0
2013-08-05 12:00:00,66.27,66.37,66.27,66.37,80800.0,48.7257,48.7992,48.7257,48.7992,80800.0
2013-08-05 12:10:00,66.37,66.45,66.32,66.39,108300.0,48.7992,48.858,48.7624,48.8139,108300.0
2013-08-05 12:20:00,66.39,66.4,66.34,66.35,79600.0,48.8139,48.8213,48.7771,48.7845,79600.0
2013-08-05 12:30:00,66.36,66.38,66.33,66.35,80700.0,48.7918,48.8066,48.7698,48.7845,80700.0
2013-08-05 12:40:00,66.36,66.36,66.3,66.35,56200.0,48.7918,48.7918,48.7477,48.7845,56200.0
2013-08-05 12:50:00,66.36,66.4,66.34,66.37,54900.0,48.7918,48.8213,48.7771,48.7992,54900.0
2013-08-05 13:00:00,66.36,66.38,66.28,66.31,61600.0,48.7918,48.8066,48.733,48.7551,61600.0
2013-08-05 13:10:00,66.31,66.33,66.26,66.31,43800.0,48.7551,48.7698,48.7183,48.7551,43800.0
2013-08-05 13:20:00,66.31,66.32,66.29,66.31,63900.0,48.7551,48.7624,48.7404,48.7551,63900.0
2013-08-05 13:30:00,66.31,66.32,66.29,66.29,42600.0,48.7551,48.7624,48.7404,48.7404,42600.0
2013-08-05 13:40:00,66.29,66.31,66.25,66.27,47600.0,48.7404,48.7551,48.711,48.7257,47600.0
2013-08-05 13:50:00,66.27,66.28,66.25,66.26,71600.0,48.7257,48.733,48.711,48.7183,71600.0
2013-08-05 14:00:00,66.25,66.28,66.25,66.28,64100.0,48.711,48.733,48.711,48.733,64100.0
2013-08-05 14:10:00,66.28,66.28,66.25,66.27,55300.0,48.733,48.733,48.711,48.7257,55300.0
2013-08-05 14:20:00,66.27,66.29,66.24,66.27,87100.0,48.7257,48.7404,48.7036,48.7257,87100.0
2013-08-05 14:30:00,66.28,66.3,66.21,66.25,55300.0,48.733,48.7477,48.6816,48.711,55300.0
2013-08-05 14:40:00,66.25,66.28,66.22,66.28,55200.0,48.711,48.733,48.6889,48.733,55200.0
2013-08-05 14:50:00,66.28,66.34,66.27,66.33,61300.0,48.733,48.7771,48.7257,48.7698,61300.0
2013-08-05 15:00:00,66.32,66.33,66.22,66.3,85000.0,48.7624,48.7698,48.6889,48.7477,85000.0
2013-08-05 15:10:00,66.29,66.34,66.28,66.32,79600.0,48.7404,48.7771,48.733,48.7624,79600.0
2013-08-05 15:20:00,66.31,66.51,66.31,66.5,134800.0,48.7551,48.9021,48.7551,48.8948,134800.0
2013-08-05 15:30:00,66.5,66.54,66.48,66.49,109700.0,48.8948,48.9242,48.8801,48.8874,109700.0
2013-08-05 15:40:00,66.49,66.5,66.38,66.41,190300.0,48.8874,48.8948,48.8066,48.8286,190300.0
2013-08-05 15:50:00,66.42,66.45,66.3,66.33,345200.0,48.836,48.858,48.7477,48.7698,345200.0
2013-08-06 09:30:00,66.0,66.18,65.81,66.02,134700.0,48.5272,48.6595,48.3875,48.5419,134700.0
2013-08-06 09:40:00,65.98,65.98,65.84,65.89,131300.0,48.5124,48.5124,48.4095,48.4463,131300.0
2013-08-06 09:50:00,65.89,65.89,65.71,65.84,59600.0,48.4463,48.4463,48.3139,48.4095,59600.0
2013-08-06 10:00:00,65.83,65.83,65.63,65.63,107400.0,48.4022,48.4022,48.2551,48.2551,107400.0
2013-08-06 10:10:00,65.64,65.69,65.52,65.59,84300.0,48.2625,48.2992,48.1742,48.2257,84300.0
2013-08-06 10:20:00,65.59,65.67,65.56,65.56,107300.0,48.2257,48.2845,48.2036,48.2036,107300.0
2013-08-06 10:30:00,65.56,65.61,65.49,65.61,131100.0,48.2036,48.2404,48.1522,48.2404,131100.0
2013-08-06 10:40:00,65.62,65.64,65.56,65.6,80600.0,48.2478,48.2625,48.2036,48.2331,80600.0
2013-08-06 10:50:00,65.59,65.6,65.48,65.5,63400.0,48.2257,48.2331,48.1448,48.1595,63400.0
2013-08-06 11:00:00,65.5,65.58,65.48,65.5,81200.0,48.1595,48.2183,48.1448,48.1595,81200.0
2013-08-06 11:10:00,65.51,65.6,65.5,65.58,64700.0,48.1669,48.2331,48.1595,48.2183,64700.0
2013-08-06 11:20:00,65.58,65.69,65.53,65.68,47000.0,48.2183,48.2992,48.1816,48.2919,47000.0
2013-08-06 11:30:00,65.68,65.68,65.5,65.51,32100.0,48.2919,48.2919,48.1595,48.1669,32100.0
2013-08-06 11:40:00,65.52,65.58,65.51,65.55,50000.0,48.1742,48.2183,48.1669,48.1963,50000.0
2013-08-06 11:50:00,65.55,65.61,65.55,65.61,31000.0,48.1963,48.2404,48.1963,48.2404,31000.0
2013-08-06 12:00:00,65.6,65.65,65.58,65.6,36800.0,48.2331,48.2698,48.2183,48.2331,36800.0
2013-08-06 12:10:00,65.6,65.61,65.51,65.51,34400.0,48.2331,48.2404,48.1669,48.1669,34400.0
2013-08-06 12:20:00,65.51,65.56,65.5,65.51,29500.0,48.1669,48.2036,48.1595,48.1669,29500.0
2013-08-06 12:30:00,65.51,65.53,65.49,65.53,36800.0,48.1669,48.1816,48.1522,48.1816,36800.0
2013-08-06 12:40:00,65.53,65.64,65.53,65.64,61200.0,48.1816,48.2625,48.1816,48.2625,61200.0
2013-08-06 12:50:00,65.64,65.72,65.64,65.7,26900.0,48.2625,48.3213,48.2625,48.3066,26900.0
2013-08-06 13:00:00,65.7,65.7,65.57,65.58,48400.0,48.3066,48.3066,48.211,48.2183,48400.0
2013-08-06 13:10:00,65.58,65.59,65.56,65.56,30000.0,48.2183,48.2257,48.2036,48.2036,30000.0
2013-08-06 13:20:00,65.57,65.63,65.55,65.58,41300.0,48.211,48.2551,48.1963,48.2183,41300.0
2013-08-06 13:30:00,65.59,65.59,65.54,65.54,56700.0,48.2257,48.2257,48.1889,48.1889,56700.0
2013-08-06 13:40:00,65.55,65.57,65.54,65.57,30400.0,48.1963,48.211,48.1889,48.211,30400.0
2013-08-06 13:50:00,65.57,65.57,65.54,65.56,25000.0,48.211,48.211,48.1889,48.2036,25000.0
2013-08-06 14:00:00,65.57,65.57,65.54,65.55,28800.0,48.211,48.211,48.1889,48.1963,28800.0
2013-08-06 14:10:00,65.55,65.55,65.47,65.48,60100.0,48.1963,48.1963,48.1375,48.1448,60100.0
2013-08-06 14:20:00,65.48,65.57,65.48,65.57,42800.0,48.1448,48.211,48.1448,48.211,42800.0
2013-08-06 14:30:00,65.56,65.57,65.53,65.56,69400.0,48.2036,48.211,48.1816,48.2036,69400.0
2013-08-06 14:40:00,65.56,65.56,65.45,65.45,52100.0,48.2036,48.2036,48.1228,48.1228,52100.0
2013-08-06 14:50:00,65.45,65.47,65.44,65.44,49900.0,48.1228,48.1375,48.1154,48.1154,49900.0
2013-08-06 15:00:00,65.45,65.47,65.41,65.42,70500.0,48.1228,48.1375,48.0934,48.1007,70500.0
2013-08-06 15:10:00,65.42,65.43,65.36,65.41,110900.0,48.1007,48.1081,48.0566,48.0934,110900.0
2013-08-06 15:20:00,65.41,65.42,65.39,65.41,75900.0,48.0934,48.1007,48.0786,48.0934,75900.0
2013-08-06 15:30:00,65.41,65.5,65.4,65.5,60900.0,48.0934,48.1595,48.086,48.1595,60900.0
2013-08-06 15:40:00,65.5,65.56,65.47,65.47,128800.0,48.1595,48.2036,48.1375,48.1375,128800.0
2013-08-06 15:50:00,65.48,65.52,65.38,65.51,268400.0,48.1448,48.1742,48.0713,48.1669,268400.0
2013-08-07 09:30:00,65.4,65.4,64.91,65.02,162200.0,48.086,48.086,47.7257,47.8066,162200.0
2013-08-07 09:40:00,65.03,65.27,64.97,65.24,75900.0,47.814,47.9904,47.7698,47.9684,75900.0
2013-08-07 09:50:00,65.23,65.24,64.66,64.84,115400.0,47.961,47.9684,47.5419,47.6743,115400.0
2013-08-07 10:00:00,64.82,64.87,64.71,64.78,106800.0,47.6595,47.6963,47.5787,47.6301,106800.0
2013-08-07 10:10:00,64.77,64.83,64.7,64.83,40800.0,47.6228,47.6669,47.5713,47.6669,40800.0
2013-08-07 10:20:00,64.83,64.85,64.74,64.82,56400.0,47.6669,47.6816,47.6007,47.6595,56400.0
2013-08-07 10:30:00,64.81,64.89,64.67,64.74,123400.0,47.6522,47.711,47.5493,47.6007,123400.0
2013-08-07 10:40:00,64.74,64.78,64.65,64.78,35000.0,47.6007,47.6301,47.5346,47.6301,35000.0
2013-08-07 10:50:00,64.78,64.81,64.65,64.73,70900.0,47.6301,47.6522,47.5346,47.5934,70900.0
2013-08-07 11:00:00,64.74,64.75,64.68,64.7,62800.0,47.6007,47.6081,47.5566,47.5713,62800.0
2013-08-07 11:10:00,64.7,64.8,64.7,64.75,28400.0,47.5713,47.6448,47.5713,47.6081,28400.0
2013-08-07 11:20:00,64.75,64.77,64.74,64.75,37300.0,47.6081,47.6228,47.6007,47.6081,37300.0
2013-08-07 11:30:00,64.76,64.89,64.72,64.72,72200.0,47.6154,47.711,47.586,47.586,72200.0
2013-08-07 11:40:00,64.72,64.75,64.63,64.64,37000.0,47.586,47.6081,47.5198,47.5272,37000.0
2013-08-07 11:50:00,64.65,64.69,64.53,64.55,110700.0,47.5346,47.564,47.4463,47.461,110700.0
2013-08-07 12:00:00,64.56,64.64,64.56,64.59,58200.0,47.4684,47.5272,47.4684,47.4904,58200.0
2013-08-07 12:10:00,64.6,64.64,64.57,64.64,27700.0,47.4978,47.5272,47.4757,47.5272,27700.0
2013-08-07 12:20:00,64.63,64.64,64.58,64.63,51600.0,47.5198,47.5272,47.4831,47.5198,51600.0
2013-08-07 12:30:00,64.62,64.63,64.53,64.55,48600.0,47.5125,47.5198,47.4463,47.461,48600.0
2013-08-07 12:40:00,64.55,64.56,64.48,64.48,81700.0,47.461,47.4684,47.4096,47.4096,81700.0
2013-08-07 12:50:00,64.48,64.51,64.43,64.5,42000.0,47.4096,47.4316,47.3728,47.4243,42000.0
2013-08-07 13:00:00,64.51,64.53,64.44,64.5,62500.0,47.4316,47.4463,47.3801,47.4243,62500.0
2013-08-07 13:10:00,64.5,64.51,64.45,64.48,46600.0,47.4243,47.4316,47.3875,47.4096,46600.0
2013-08-07 13:20:00,64.48,64.53,64.44,64.52,59700.0,47.4096,47.4463,47.3801,47.439,59700.0
2013-08-07 13:30:00,64.52,64.54,64.48,64.53,57700.0,47.439,47.4537,47.4096,47.4463,57700.0
2013-08-07 13:40:00,64.53,64.56,64.48,64.5,36700.0,47.4463,47.4684,47.4096,47.4243,36700.0
2013-08-07 13:50:00,64.49,64.58,64.49,64.58,45200.0,47.4169,47.4831,47.4169,47.4831,45200.0
2013-08-07 14:00:00,64.58,64.59,64.53,64.53,35200.0,47.4831,47.4904,47.4463,47.4463,35200.0
2013-08-07 14:10:00,64.54,64.6,64.52,64.6,62400.0,47.4537,47.4978,47.439,47.4978,62400.0
2013-08-07 14:20:00,64.6,64.61,64.39,64.4,68800.0,47.4978,47.5051,47.3434,47.3507,68800.0
2013-08-07 14:30:00,64.42,64.44,64.4,64.41,55300.0,47.3654,47.3801,47.3507,47.3581,55300.0
2013-08-07 14:40:00,64.41,64.5,64.41,64.45,70400.0,47.3581,47.4243,47.3581,47.3875,70400.0
2013-08-07 14:50:00,64.45,64.46,64.4,64.45,101300.0,47.3875,47.3949,47.3507,47.3875,101300.0
2013-08-07 15:00:00,64.45,64.47,64.43,64.43,76100.0,47.3875,47.4022,47.3728,47.3728,76100.0
2013-08-07 15:10:00,64.43,64.49,64.42,64.44,117700.0,47.3728,47.4169,47.3654,47.3801,117700.0
2013-08-07 15:20:00,64.45,64.47,64.44,64.47,80100.0,47.3875,47.4022,47.3801,47.4022,80100.0
2013-08-07 15:30:00,64.47,64.5,64.43,64.44,236600.0,47.4022,47.4243,47.3728,47.3801,236600.0
2013-08-07 15:40:00,64.43,64.47,64.42,64.45,297200.0,47.3728,47.4022,47.3654,47.3875,297200.0
2013-08-07 15:50:00,64.45,64.56,64.44,64.55,258100.0,47.3875,47.4684,47.3801,47.461,258100.0
2013-08-08 09:30:00,64.8,65.05,64.8,64.9,175700.0,47.6448,47.8287,47.6448,47.7184,175700.0
2013-08-08 09:40:00,64.9,65.27,64.88,65.01,101200.0,47.7184,47.9904,47.7037,47.7992,101200.0
2013-08-08 09:50:00,65.02,65.02,64.83,64.96,140800.0,47.8066,47.8066,47.6669,47.7625,140800.0
2013-08-08 10:00:00,64.96,65.02,64.92,65.0,85900.0,47.7625,47.8066,47.7331,47.7919,85900.0
2013-08-08 10:10:00,64.99,65.03,64.91,64.92,102800.0,47.7845,47.814,47.7257,47.7331,102800.0
2013-08-08 10:20:00,64.92,65.11,64.9,65.11,67800.0,47.7331,47.8728,47.7184,47.8728,67800.0
2013-08-08 10:30:00,65.1,65.11,64.93,64.99,111200.0,47.8654,47.8728,47.7404,47.7845,111200.0
2013-08-08 10:40:00,64.99,65.0,64.83,64.99,65200.0,47.7845,47.7919,47.6669,47.7845,65200.0
2013-08-08 10:50:00,65.0,65.02,64.92,64.93,59700.0,47.7919,47.8066,47.7331,47.7404,59700.0
2013-08-08 11:00:00,64.94,64.98,64.83,64.96,34200.0,47.7478,47.7772,47.6669,47.7625,34200.0
2013-08-08 11:10:00,64.96,65.01,64.91,64.94,63500.0,47.7625,47.7992,47.7257,47.7478,63500.0
2013-08-08 11:20:00,64.94,65.01,64.89,64.96,43700.0,47.7478,47.7992,47.711,47.7625,43700.0
2013-08-08 11:30:00,64.97,65.03,64.96,65.03,34500.0,47.7698,47.814,47.7625,47.814,34500.0
2013-08-08 11:40:00,65.04,65.1,64.95,65.03,63800.0,47.8213,47.8654,47.7551,47.814,63800.0
2013-08-08 11:50:00,65.03,65.1,64.94,65.01,100400.0,47.814,47.8654,47.7478,47.7992,100400.0
2013-08-08 12:00:00,65.01,65.05,64.97,65.0,85900.0,47.7992,47.8287,47.7698,47.7919,85900.0
2013-08-08 12:10:00,65.0,65.14,64.99,65.13,114800.0,47.7919,47.8948,47.7845,47.8875,114800.0
2013-08-08 12:20:00,65.12,65.17,65.1,65.17,65800.0,47.8801,47.9169,47.8654,47.9169,65800.0
2013-08-08 12:30:00,65.18,65.25,65.12,65.23,105300.0,47.9242,47.9757,47.8801,47.961,105300.0
2013-08-08 12:40:00,65.23,65.27,65.18,65.26,50500.0,47.961,47.9904,47.9242,47.9831,50500.0
2013-08-08 12:50:00,65.27,65.31,65.24,65.27,37900.0,47.9904,48.0198,47.9684,47.9904,37900.0
2013-08-08 13:00:00,65.27,65.3,65.17,65.19,30700.0,47.9904,48.0125,47.9169,47.9316,30700.0
2013-08-08 13:10:00,65.17,65.18,65.09,65.1,91500.0,47.9169,47.9242,47.8581,47.8654,91500.0
2013-08-08 13:20:00,65.11,65.18,65.1,65.17,72500.0,47.8728,47.9242,47.8654,47.9169,72500.0
2013-08-08 13:30:00,65.17,65.22,65.12,65.14,38900.0,47.9169,47.9537,47.8801,47.8948,38900.0
2013-08-08 13:40:00,65.14,65.15,65.07,65.08,66200.0,47.8948,47.9022,47.8434,47.8507,66200.0
2013-08-08 13:50:00,65.07,65.13,65.05,65.08,43200.0,47.8434,47.8875,47.8287,47.8507,43200.0
2013-08-08 14:00:00,65.08,65.13,65.05,65.05,70600.0,47.8507,47.8875,47.8287,47.8287,70600.0
2013-08-08 14:10:00,65.05,65.09,65.04,65.09,93100.0,47.8287,47.8581,47.8213,47.8581,93100.0
2013-08-08 14:20:00,65.09,65.22,65.09,65.17,136500.0,47.8581,47.9537,47.8581,47.9169,136500.0
2013-08-08 14:30:00,65.18,65.31,65.18,65.31,61100.0,47.9242,48.0198,47.9242,48.0198,61100.0
2013-08-08 14:40:00,65.32,65.36,65.28,65.35,52500.0,48.0272,48.0566,47.9978,48.0492,52500.0
2013-08-08 14:50:00,65.35,65.38,65.26,65.33,80200.0,48.0492,48.0713,47.9831,48.0345,80200.0
2013-08-08 15:00:00,65.3,65.47,65.3,65.46,92400.0,48.0125,48.1375,48.0125,48.1301,92400.0
2013-08-08 15:10:00,65.46,65.46,65.37,65.37,88800.0,48.1301,48.1301,48.0639,48.0639,88800.0
2013-08-08 15:20:00,65.38,65.53,65.37,65.53,163200.0,48.0713,48.1816,48.0639,48.1816,163200.0
2013-08-08 15:30:00,65.53,65.58,65.4,65.43,270700.0,48.1816,48.2183,48.086,48.1081,270700.0
2013-08-08 15:40:00,65.44,65.44,65.34,65.36,295200.0,48.1154,48.1154,48.0419,48.0566,295200.0
2013-08-08 15:50:00,65.35,65.39,65.31,65.35,299500.0,48.0492,48.0786,48.0198,48.0492,299500.0
2013-08-09 09:30:00,64.89,65.45,64.85,65.4,132600.0,47.711,48.1228,47.6816,48.086,132600.0
2013-08-09 09:40:00,65.4,65.6,65.34,65.6,189100.0,48.086,48.2331,48.0419,48.2331,189100.0
2013-08-09 09:50:00,65.61,65.78,65.59,65.68,113500.0,48.2404,48.3654,48.2257,48.2919,113500.0
2013-08-09 10:00:00,65.66,65.76,65.54,65.56,79800.0,48.2772,48.3507,48.1889,48.2036,79800.0
2013-08-09 10:10:00,65.57,65.61,65.43,65.43,85000.0,48.211,48.2404,48.1081,48.1081,85000.0
2013-08-09 10:20:00,65.42,65.42,65.25,65.35,64600.0,48.1007,48.1007,47.9757,48.0492,64600.0
2013-08-09 10:30:00,65.35,65.46,65.34,65.45,28600.0,48.0492,48.1301,48.0419,48.1228,28600.0
2013-08-09 10:40:00,65.45,65.61,65.44,65.58,34500.0,48.1228,48.2404,48.1154,48.2183,34500.0
2013-08-09 10:50:00,65.57,65.63,65.55,65.63,62600.0,48.211,48.2551,48.1963,48.2551,62600.0
2013-08-09 11:00:00,65.63,65.66,65.47,65.55,61800.0,48.2551,48.2772,48.1375,48.1963,61800.0
2013-08-09 11:10:00,65.57,65.71,65.56,65.68,36600.0,48.211,48.3139,48.2036,48.2919,36600.0
2013-08-09 11:20:00,65.68,65.69,65.4,65.45,93300.0,48.2919,48.2992,48.086,48.1228,93300.0
2013-08-09 11:30:00,65.47,65.52,65.44,65.48,34100.0,48.1375,48.1742,48.1154,48.1448,34100.0
2013-08-09 11:40:00,65.49,65.62,65.47,65.62,29200.0,48.1522,48.2478,48.1375,48.2478,29200.0
2013-08-09 11:50:00,65.62,65.66,65.53,65.53,26700.0,48.2478,48.2772,48.1816,48.1816,26700.0
2013-08-09 12:00:00,65.54,65.56,65.48,65.56,33200.0,48.1889,48.2036,48.1448,48.2036,33200.0
2013-08-09 12:10:00,65.56,65.72,65.56,65.65,22500.0,48.2036,48.3213,48.2036,48.2698,22500.0
2013-08-09 12:20:00,65.63,65.74,65.6,65.68,21000.0,48.2551,48.336,48.2331,48.2919,21000.0
2013-08-09 12:30:00,65.68,65.92,65.64,65.88,61500.0,48.2919,48.4683,48.2625,48.4389,61500.0
2013-08-09 12:40:00,65.88,65.96,65.88,65.96,66700.0,48.4389,48.4977,48.4389,48.4977,66700.0
2013-08-09 12:50:00,65.95,65.97,65.87,65.87,15800.0,48.4904,48.5051,48.4316,48.4316,15800.0
2013-08-09 13:00:00,65.87,65.9,65.83,65.88,21700.0,48.4316,48.4536,48.4022,48.4389,21700.0
2013-08-09 13:10:00,65.89,65.93,65.88,65.91,24900.0,48.4463,48.4757,48.4389,48.461,24900.0
2013-08-09 13:20:00,65.93,65.95,65.88,65.9,42400.0,48.4757,48.4904,48.4389,48.4536,42400.0
2013-08-09 13:30:00,65.91,65.96,65.9,65.91,15000.0,48.461,48.4977,48.4536,48.461,15000.0
2013-08-09 13:40:00,65.91,65.93,65.79,65.79,74500.0,48.461,48.4757,48.3728,48.3728,74500.0
2013-08-09 13:50:00,65.8,65.84,65.76,65.77,24600.0,48.3801,48.4095,48.3507,48.358,24600.0
2013-08-09 14:00:00,65.77,65.8,65.67,65.71,36100.0,48.358,48.3801,48.2845,48.3139,36100.0
2013-08-09 14:10:00,65.7,65.84,65.7,65.77,24100.0,48.3066,48.4095,48.3066,48.358,24100.0
2013-08-09 14:20:00,65.77,65.89,65.76,65.86,30100.0,48.358,48.4463,48.3507,48.4242,30100.0
2013-08-09 14:30:00,65.85,65.91,65.73,65.76,45200.0,48.4169,48.461,48.3286,48.3507,45200.0
2013-08-09 14:40:00,65.75,65.84,65.75,65.78,36300.0,48.3433,48.4095,48.3433,48.3654,36300.0
2013-08-09 14:50:00,65.78,65.82,65.73,65.75,60400.0,48.3654,48.3948,48.3286,48.3433,60400.0
2013-08-09 15:00:00,65.75,65.76,65.65,65.69,57200.0,48.3433,48.3507,48.2698,48.2992,57200.0
2013-08-09 15:10:00,65.69,65.73,65.67,65.7,36400.0,48.2992,48.3286,48.2845,48.3066,36400.0
2013-08-09 15:20:00,65.7,65.77,65.66,65.66,42900.0,48.3066,48.358,48.2772,48.2772,42900.0
2013-08-09 15:30:00,65.66,65.69,65.62,65.63,54200.0,48.2772,48.2992,48.2478,48.2551,54200.0
2013-08-09 15:40:00,65.64,65.68,65.6,65.64,88400.0,48.2625,48.2919,48.2331,48.2625,88400.0
2013-08-09 15:50:00,65.62,65.66,65.59,65.61,150100.0,48.2478,48.2772,48.2257,48.2404,150100.0
2013-08-12 09:30:00,65.38,65.6,65.19,65.58,140200.0,48.0713,48.2331,47.9316,48.2183,140200.0
2013-08-12 09:40:00,65.59,65.73,65.56,65.67,45100.0,48.2257,48.3286,48.2036,48.2845,45100.0
2013-08-12 09:50:00,65.66,65.91,65.59,65.62,74900.0,48.2772,48.461,48.2257,48.2478,74900.0
2013-08-12 10:00:00,65.62,65.91,65.61,65.91,101900.0,48.2478,48.461,48.2404,48.461,101900.0
2013-08-12 10:10:00,65.91,66.3,65.9,66.23,122200.0,48.461,48.7477,48.4536,48.6963,122200.0
2013-08-12 10:20:00,66.24,66.28,66.18,66.25,96500.0,48.7036,48.733,48.6595,48.711,96500.0
2013-08-12 10:30:00,66.26,66.33,66.18,66.33,58700.0,48.7183,48.7698,48.6595,48.7698,58700.0
2013-08-12 10:40:00,66.33,66.35,66.25,66.27,70900.0,48.7698,48.7845,48.711,48.7257,70900.0
2013-08-12 10:50:00,66.27,66.38,66.25,66.38,56900.0,48.7257,48.8066,48.711,48.8066,56900.0
2013-08-12 11:00:00,66.37,66.41,66.29,66.3,46900.0,48.7992,48.8286,48.7404,48.7477,46900.0
2013-08-12 11:10:00,66.29,66.34,66.25,66.33,55200.0,48.7404,48.7771,48.711,48.7698,55200.0
2013-08-12 11:20:00,66.33,66.44,66.3,66.44,41900.0,48.7698,48.8507,48.7477,48.8507,41900.0
2013-08-12 11:30:00,66.43,66.43,66.29,66.31,54100.0,48.8433,48.8433,48.7404,48.7551,54100.0
2013-08-12 11:40:00,66.31,66.42,66.29,66.36,40800.0,48.7551,48.836,48.7404,48.7918,40800.0
2013-08-12 11:50:00,66.35,66.41,66.3,66.41,39500.0,48.7845,48.8286,48.7477,48.8286,39500.0
2013-08-12 12:00:00,66.41,66.54,66.41,66.48,58700.0,48.8286,48.9242,48.8286,48.8801,58700.0
2013-08-12 12:10:00,66.48,66.55,66.44,66.53,48700.0,48.8801,48.9315,48.8507,48.9168,48700.0
2013-08-12 12:20:00,66.52,66.65,66.52,66.64,51600.0,48.9095,49.0051,48.9095,48.9977,51600.0
2013-08-12 12:30:00,66.63,66.84,66.58,66.83,220000.0,48.9904,49.1448,48.9536,49.1374,220000.0
2013-08-12 12:40:00,66.84,66.84,66.72,66.76,109200.0,49.1448,49.1448,49.0565,49.086,109200.0
2013-08-12 12:50:00,66.75,66.76,66.67,66.71,97100.0,49.0786,49.086,49.0198,49.0492,97100.0
2013-08-12 13:00:00,66.72,66.77,66.54,66.59,43600.0,49.0565,49.0933,48.9242,48.961,43600.0
2013-08-12 13:10:00,66.59,66.59,66.49,66.54,14600.0,48.961,48.961,48.8874,48.9242,14600.0
2013-08-12 13:20:00,66.55,66.68,66.53,66.67,36400.0,48.9315,49.0271,48.9168,49.0198,36400.0
2013-08-12 13:30:00,66.65,66.72,66.58,66.65,34600.0,49.0051,49.0565,48.9536,49.0051,34600.0
2013-08-12 13:40:00,66.65,66.69,66.47,66.47,20600.0,49.0051,49.0345,48.8727,48.8727,20600.0
2013-08-12 13:50:00,66.45,66.46,66.37,66.42,37300.0,48.858,48.8654,48.7992,48.836,37300.0
2013-08-12 14:00:00,66.41,66.49,66.4,66.47,24500.0,48.8286,48.8874,48.8213,48.8727,24500.0
2013-08-12 14:10:00,66.48,66.49,66.43,66.47,26800.0,48.8801,48.8874,48.8433,48.8727,26800.0
2013-08-12 14:20:00,66.46,66.5,66.42,66.45,17200.0,48.8654,48.8948,48.836,48.858,17200.0
2013-08-12 14:30:00,66.45,66.47,66.41,66.46,17900.0,48.858,48.8727,48.8286,48.8654,17900.0
2013-08-12 14:40:00,66.45,66.5,66.41,66.5,25300.0,48.858,48.8948,48.8286,48.8948,25300.0
2013-08-12 14:50:00,66.49,66.51,66.47,66.49,20200.0,48.8874,48.9021,48.8727,48.8874,20200.0
2013-08-12 15:00:00,66.49,66.52,66.46,66.47,34200.0,48.8874,48.9095,48.8654,48.8727,34200.0
2013-08-12 15:10:00,66.47,66.55,66.47,66.5,50600.0,48.8727,48.9315,48.8727,48.8948,50600.0
2013-08-12 15:20:00,66.49,66.57,66.49,66.55,26500.0,48.8874,48.9463,48.8874,48.9315,26500.0
2013-08-12 15:30:00,66.54,66.6,66.53,66.56,52500.0,48.9242,48.9683,48.9168,48.9389,52500.0
2013-08-12 15:40:00,66.57,66.67,66.56,66.57,98800.0,48.9463,49.0198,48.9389,48.9463,98800.0
2013-08-12 15:50:00,66.55,66.55,66.44,66.48,132500.0,48.9315,48.9315,48.8507,48.8801,132500.0
2013-08-13 09:30:00,66.66,66.8,66.48,66.67,59900.0,49.0124,49.1154,48.8801,49.0198,59900.0
2013-08-13 09:40:00,66.66,66.78,66.62,66.77,34700.0,49.0124,49.1007,48.983,49.0933,34700.0
2013-08-13 09:50:00,66.77,66.78,66.61,66.67,52300.0,49.0933,49.1007,48.9757,49.0198,52300.0
2013-08-13 10:00:00,66.65,66.71,66.6,66.63,73600.0,49.0051,49.0492,48.9683,48.9904,73600.0
2013-08-13 10:10:00,66.63,66.63,66.42,66.55,37100.0,48.9904,48.9904,48.836,48.9315,37100.0
2013-08-13 10:20:00,66.52,66.8,66.52,66.77,54500.0,48.9095,49.1154,48.9095,49.0933,54500.0
2013-08-13 10:30:00,66.76,66.81,66.69,66.8,35800.0,49.086,49.1227,49.0345,49.1154,35800.0
2013-08-13 10:40:00,66.81,66.95,66.8,66.93,54400.0,49.1227,49.2257,49.1154,49.2109,54400.0
2013-08-13 10:50:00,66.93,66.95,66.77,66.88,32300.0,49.2109,49.2257,49.0933,49.1742,32300.0
2013-08-13 11:00:00,66.87,66.92,66.82,66.92,56500.0,49.1668,49.2036,49.1301,49.2036,56500.0
2013-08-13 11:10:00,66.91,66.97,66.83,66.97,18600.0,49.1962,49.2404,49.1374,49.2404,18600.0
2013-08-13 11:20:00,66.96,67.15,66.94,67.12,49200.0,49.233,49.3727,49.2183,49.3506,49200.0
2013-08-13 11:30:00,67.13,67.19,67.12,67.12,41200.0,49.358,49.4021,49.3506,49.3506,41200.0
2013-08-13 11:40:00,67.12,67.14,67.03,67.08,141200.0,49.3506,49.3654,49.2845,49.3212,141200.0
2013-08-13 11:50:00,67.08,67.08,67.02,67.04,50100.0,49.3212,49.3212,49.2771,49.2918,50100.0
2013-08-13 12:00:00,67.03,67.11,66.95,67.11,38000.0,49.2845,49.3433,49.2257,49.3433,38000.0
2013-08-13 12:10:00,67.11,67.11,67.01,67.08,46300.0,49.3433,49.3433,49.2698,49.3212,46300.0
2013-08-13 12:20:00,67.06,67.16,67.06,67.11,39700.0,49.3065,49.3801,49.3065,49.3433,39700.0
2013-08-13 12:30:00,67.12,67.19,67.08,67.08,14000.0,49.3506,49.4021,49.3212,49.3212,14000.0
2013-08-13 12:40:00,67.09,67.13,67.06,67.1,43200.0,49.3286,49.358,49.3065,49.3359,43200.0
2013-08-13 12:50:00,67.11,67.13,67.07,67.07,28900.0,49.3433,49.358,49.3139,49.3139,28900.0
2013-08-13 13:00:00,67.06,67.08,67.0,67.02,34300.0,49.3065,49.3212,49.2624,49.2771,34300.0
2013-08-13 13:10:00,67.02,67.11,67.0,67.05,34300.0,49.2771,49.3433,49.2624,49.2992,34300.0
2013-08-13 13:20:00,67.04,67.09,67.02,67.06,50900.0,49.2918,49.3286,49.2771,49.3065,50900.0
2013-08-13 13:30:00,67.06,67.09,67.05,67.08,35700.0,49.3065,49.3286,49.2992,49.3212,35700.0
2013-08-13 13:40:00,67.09,67.17,67.07,67.17,20000.0,49.3286,49.3874,49.3139,49.3874,20000.0
2013-08-13 13:50:00,67.18,67.3,67.16,67.26,41800.0,49.3948,49.483,49.3801,49.4536,41800.0
2013-08-13 14:00:00,67.26,67.28,67.17,67.24,50800.0,49.4536,49.4683,49.3874,49.4389,50800.0
2013-08-13 14:10:00,67.24,67.27,67.22,67.24,19500.0,49.4389,49.4609,49.4242,49.4389,19500.0
2013-08-13 14:20:00,67.24,67.27,67.24,67.27,13000.0,49.4389,49.4609,49.4389,49.4609,13000.0
2013-08-13 14:30:00,67.26,67.26,67.08,67.09,32100.0,49.4536,49.4536,49.3212,49.3286,32100.0
2013-08-13 14:40:00,67.09,67.26,67.09,67.16,49000.0,49.3286,49.4536,49.3286,49.3801,49000.0
2013-08-13 14:50:00,67.15,67.19,67.12,67.16,29500.0,49.3727,49.4021,49.3506,49.3801,29500.0
2013-08-13 15:00:00,67.17,67.2,67.13,67.17,31500.0,49.3874,49.4095,49.358,49.3874,31500.0
2013-08-13 15:10:00,67.17,67.23,67.12,67.14,32900.0,49.3874,49.4315,49.3506,49.3654,32900.0
2013-08-13 15:20:00,67.14,67.23,67.12,67.14,30700.0,49.3654,49.4315,49.3506,49.3654,30700.0
2013-08-13 15:30:00,67.14,67.14,67.0,67.01,53100.0,49.3654,49.3654,49.2624,49.2698,53100.0
2013-08-13 15:40:00,67.0,67.02,66.9,66.9,70200.0,49.2624,49.2771,49.1889,49.1889,70200.0
2013-08-13 15:50:00,66.9,66.95,66.88,66.95,110700.0,49.1889,49.2257,49.1742,49.2257,110700.0
2013-08-14 09:30:00,66.93,67.05,66.86,66.98,52700.0,49.2109,49.2992,49.1595,49.2477,52700.0
2013-08-14 09:40:00,66.94,67.04,66.85,67.02,54100.0,49.2183,49.2918,49.1521,49.2771,54100.0
2013-08-14 09:50:00,67.0,67.05,66.94,67.04,18600.0,49.2624,49.2992,49.2183,49.2918,18600.0
2013-08-14 10:00:00,67.01,67.17,66.91,66.91,26600.0,49.2698,49.3874,49.1962,49.1962,26600.0
2013-08-14 10:10:00,66.91,66.91,66.78,66.86,54500.0,49.1962,49.1962,49.1007,49.1595,54500.0
2013-08-14 10:20:00,66.87,67.12,66.86,67.07,30600.0,49.1668,49.3506,49.1595,49.3139,30600.0
2013-08-14 10:30:00,67.08,67.16,66.99,66.99,25700.0,49.3212,49.3801,49.2551,49.2551,25700.0
2013-08-14 10:40:00,67.0,67.0,66.75,66.78,26700.0,49.2624,49.2624,49.0786,49.1007,26700.0
2013-08-14 10:50:00,66.78,66.88,66.76,66.85,13600.0,49.1007,49.1742,49.086,49.1521,13600.0
2013-08-14 11:00:00,66.85,66.86,66.68,66.69,44400.0,49.1521,49.1595,49.0271,49.0345,44400.0
2013-08-14 11:10:00,66.69,66.8,66.66,66.78,16200.0,49.0345,49.1154,49.0124,49.1007,16200.0
2013-08-14 11:20:00,66.8,66.82,66.75,66.79,17600.0,49.1154,49.1301,49.0786,49.108,17600.0
2013-08-14 11:30:00,66.78,66.86,66.77,66.85,52300.0,49.1007,49.1595,49.0933,49.1521,52300.0
2013-08-14 11:40:00,66.86,66.99,66.85,66.87,51800.0,49.1595,49.2551,49.1521,49.1668,51800.0
2013-08-14 11:50:00,66.88,66.95,66.85,66.95,7500.0,49.1742,49.2257,49.1521,49.2257,7500.0
2013-08-14 12:00:00,66.97,66.97,66.83,66.83,50300.0,49.2404,49.2404,49.1374,49.1374,50300.0
2013-08-14 12:10:00,66.85,66.88,66.81,66.84,12500.0,49.1521,49.1742,49.1227,49.1448,12500.0
2013-08-14 12:20:00,66.84,66.87,66.75,66.87,11900.0,49.1448,49.1668,49.0786,49.1668,11900.0
2013-08-14 12:30:00,66.87,66.92,66.82,66.83,14700.0,49.1668,49.2036,49.1301,49.1374,14700.0
2013-08-14 12:40:00,66.82,66.87,66.76,66.77,35700.0,49.1301,49.1668,49.086,49.0933,35700.0
2013-08-14 12:50:00,66.77,66.86,66.77,66.78,16600.0,49.0933,49.1595,49.0933,49.1007,16600.0
2013-08-14 13:00:00,66.78,66.87,66.76,66.87,14400.0,49.1007,49.1668,49.086,49.1668,14400.0
2013-08-14 13:10:00,66.88,66.88,66.76,66.82,29400.0,49.1742,49.1742,49.086,49.1301,29400.0
2013-08-14 13:20:00,66.82,66.83,66.75,66.75,46100.0,49.1301,49.1374,49.0786,49.0786,46100.0
2013-08-14 13:30:00,66.74,66.77,66.63,66.73,33200.0,49.0712,49.0933,48.9904,49.0639,33200.0
2013-08-14 13:40:00,66.72,66.77,66.68,66.72,15200.0,49.0565,49.0933,49.0271,49.0565,15200.0
2013-08-14 13:50:00,66.71,66.78,66.68,66.74,20500.0,49.0492,49.1007,49.0271,49.0712,20500.0
2013-08-14 14:00:00,66.74,66.79,66.74,66.78,14500.0,49.0712,49.108,49.0712,49.1007,14500.0
2013-08-14 14:10:00,66.79,66.8,66.73,66.73,47500.0,49.108,49.1154,49.0639,49.0639,47500.0
2013-08-14 14:20:00,66.73,66.78,66.7,66.75,17400.0,49.0639,49.1007,49.0418,49.0786,17400.0
2013-08-14 14:30:00,66.75,66.81,66.72,66.8,22400.0,49.0786,49.1227,49.0565,49.1154,22400.0
2013-08-14 14:40:00,66.78,66.91,66.77,66.85,28800.0,49.1007,49.1962,49.0933,49.1521,28800.0
2013-08-14 14:50:00,66.84,66.86,66.78,66.81,33000.0,49.1448,49.1595,49.1007,49.1227,33000.0
2013-08-14 15:00:00,66.81,66.83,66.76,66.8,41500.0,49.1227,49.1374,49.086,49.1154,41500.0
2013-08-14 15:10:00,66.8,66.93,66.8,66.85,37300.0,49.1154,49.2109,49.1154,49.1521,37300.0
2013-08-14 15:20:00,66.84,66.88,66.81,66.86,23700.0,49.1448,49.1742,49.1227,49.1595,23700.0
2013-08-14 15:30:00,66.86,66.89,66.8,66.87,77900.0,49.1595,49.1815,49.1154,49.1668,77900.0
2013-08-14 15:40:00,66.87,66.91,66.81,66.88,80400.0,49.1668,49.1962,49.1227,49.1742,80400.0
2013-08-14 15:50:00,66.88,66.9,66.77,66.79,117800.0,49.1742,49.1889,49.0933,49.108,117800.0
2013-08-15 09:30:00,66.18,66.18,65.75,65.82,83000.0,48.6595,48.6595,48.3433,48.3948,83000.0
2013-08-15 09:40:00,65.81,65.96,65.71,65.8,138800.0,48.3875,48.4977,48.3139,48.3801,138800.0
2013-08-15 09:50:00,65.78,65.78,65.43,65.47,58400.0,48.3654,48.3654,48.1081,48.1375,58400.0
2013-08-15 10:00:00,65.47,65.7,65.23,65.29,141800.0,48.1375,48.3066,47.961,48.0051,141800.0
2013-08-15 10:10:00,65.27,65.27,65.14,65.24,34800.0,47.9904,47.9904,47.8948,47.9684,34800.0
2013-08-15 10:20:00,65.24,65.57,65.23,65.5,115900.0,47.9684,48.211,47.961,48.1595,115900.0
2013-08-15 10:30:00,65.5,65.62,65.37,65.6,77200.0,48.1595,48.2478,48.0639,48.2331,77200.0
2013-08-15 10:40:00,65.6,65.62,65.42,65.44,106600.0,48.2331,48.2478,48.1007,48.1154,106600.0
2013-08-15 10:50:00,65.43,65.43,65.25,65.3,73900.0,48.1081,48.1081,47.9757,48.0125,73900.0
2013-08-15 11:00:00,65.31,65.35,65.23,65.35,40500.0,48.0198,48.0492,47.961,48.0492,40500.0
2013-08-15 11:10:00,65.35,65.44,65.33,65.4,43100.0,48.0492,48.1154,48.0345,48.086,43100.0
2013-08-15 11:20:00,65.42,65.5,65.34,65.36,66600.0,48.1007,48.1595,48.0419,48.0566,66600.0
2013-08-15 11:30:00,65.37,65.43,65.26,65.29,57200.0,48.0639,48.1081,47.9831,48.0051,57200.0
2013-08-15 11:40:00,65.29,65.4,65.25,65.39,108400.0,48.0051,48.086,47.9757,48.0786,108400.0
2013-08-15 11:50:00,65.39,65.4,65.26,65.34,46600.0,48.0786,48.086,47.9831,48.0419,46600.0
2013-08-15 12:00:00,65.35,65.41,65.3,65.31,35400.0,48.0492,48.0934,48.0125,48.0198,35400.0
2013-08-15 12:10:00,65.31,65.36,65.3,65.31,27800.0,48.0198,48.0566,48.0125,48.0198,27800.0
2013-08-15 12:20:00,65.31,65.42,65.29,65.33,19000.0,48.0198,48.1007,48.0051,48.0345,19000.0
2013-08-15 12:30:00,65.33,65.39,65.29,65.3,43700.0,48.0345,48.0786,48.0051,48.0125,43700.0
2013-08-15 12:40:00,65.3,65.4,65.29,65.3,55000.0,48.0125,48.086,48.0051,48.0125,55000.0
2013-08-15 12:50:00,65.3,65.35,65.3,65.32,119900.0,48.0125,48.0492,48.0125,48.0272,119900.0
2013-08-15 13:00:00,65.32,65.35,65.19,65.21,357800.0,48.0272,48.0492,47.9316,47.9463,357800.0
2013-08-15 13:10:00,65.2,65.2,65.01,65.04,98700.0,47.9389,47.9389,47.7992,47.8213,98700.0
2013-08-15 13:20:00,65.03,65.11,65.0,65.07,38900.0,47.814,47.8728,47.7919,47.8434,38900.0
2013-08-15 13:30:00,65.07,65.29,65.07,65.27,44100.0,47.8434,48.0051,47.8434,47.9904,44100.0
2013-08-15 13:40:00,65.28,65.38,65.28,65.35,29400.0,47.9978,48.0713,47.9978,48.0492,29400.0
2013-08-15 13:50:00,65.34,65.41,65.27,65.32,123600.0,48.0419,48.0934,47.9904,48.0272,123600.0
2013-08-15 14:00:00,65.33,65.37,65.17,65.2,22000.0,48.0345,48.0639,47.9169,47.9389,22000.0
2013-08-15 14:10:00,65.21,65.23,65.11,65.15,38200.0,47.9463,47.961,47.8728,47.9022,38200.0
2013-08-15 14:20:00,65.16,65.37,65.09,65.36,31300.0,47.9095,48.0639,47.8581,48.0566,31300.0
2013-08-15 14:30:00,65.36,65.37,65.29,65.31,57400.0,48.0566,48.0639,48.0051,48.0198,57400.0
2013-08-15 14:40:00,65.31,65.37,65.27,65.31,39200.0,48.0198,48.0639,47.9904,48.0198,39200.0
2013-08-15 14:50:00,65.3,65.35,65.26,65.28,35900.0,48.0125,48.0492,47.9831,47.9978,35900.0
2013-08-15 15:00:00,65.28,65.29,65.17,65.2,54000.0,47.9978,48.0051,47.9169,47.9389,54000.0
2013-08-15 15:10:00,65.19,65.19,65.01,65.05,106200.0,47.9316,47.9316,47.7992,47.8287,106200.0
2013-08-15 15:20:00,65.05,65.18,65.03,65.16,40500.0,47.8287,47.9242,47.814,47.9095,40500.0
2013-08-15 15:30:00,65.16,65.23,65.15,65.21,92700.0,47.9095,47.961,47.9022,47.9463,92700.0
2013-08-15 15:40:00,65.2,65.3,65.14,65.25,77300.0,47.9389,48.0125,47.8948,47.9757,77300.0
2013-08-15 15:50:00,65.24,65.29,65.21,65.23,254000.0,47.9684,48.0051,47.9463,47.961,254000.0
2013-08-16 09:30:00,65.24,65.58,65.17,65.57,227000.0,47.9684,48.2183,47.9169,48.211,227000.0
2013-08-16 09:40:00,65.56,65.92,65.56,65.77,55000.0,48.2036,48.4683,48.2036,48.358,55000.0
2013-08-16 09:50:00,65.77,65.79,65.55,65.67,34600.0,48.358,48.3728,48.1963,48.2845,34600.0
2013-08-16 10:00:00,65.72,65.82,65.54,65.72,59200.0,48.3213,48.3948,48.1889,48.3213,59200.0
2013-08-16 10:10:00,65.72,65.85,65.61,65.66,60900.0,48.3213,48.4169,48.2404,48.2772,60900.0
2013-08-16 10:20:00,65.66,65.74,65.52,65.73,26600.0,48.2772,48.336,48.1742,48.3286,26600.0
2013-08-16 10:30:00,65.71,65.83,65.61,65.81,25900.0,48.3139,48.4022,48.2404,48.3875,25900.0
2013-08-16 10:40:00,65.8,65.89,65.75,65.88,27200.0,48.3801,48.4463,48.3433,48.4389,27200.0
2013-08-16 10:50:00,65.88,65.97,65.83,65.83,50800.0,48.4389,48.5051,48.4022,48.4022,50800.0
2013-08-16 11:00:00,65.83,65.84,65.64,65.67,48900.0,48.4022,48.4095,48.2625,48.2845,48900.0
2013-08-16 11:10:00,65.67,65.75,65.63,65.68,34400.0,48.2845,48.3433,48.2551,48.2919,34400.0
2013-08-16 11:20:00,65.7,65.7,65.6,65.67,58700.0,48.3066,48.3066,48.2331,48.2845,58700.0
2013-08-16 11:30:00,65.66,65.74,65.66,65.72,21900.0,48.2772,48.336,48.2772,48.3213,21900.0
2013-08-16 11:40:00,65.72,65.73,65.65,65.65,24900.0,48.3213,48.3286,48.2698,48.2698,24900.0
2013-08-16 11:50:00,65.65,65.7,65.62,65.67,29700.0,48.2698,48.3066,48.2478,48.2845,29700.0
2013-08-16 12:00:00,65.67,65.7,65.62,65.63,30900.0,48.2845,48.3066,48.2478,48.2551,30900.0
2013-08-16 12:10:00,65.63,65.66,65.59,65.66,21700.0,48.2551,48.2772,48.2257,48.2772,21700.0
2013-08-16 12:20:00,65.64,65.66,65.5,65.53,27600.0,48.2625,48.2772,48.1595,48.1816,27600.0
2013-08-16 12:30:00,65.55,65.57,65.4,65.43,38200.0,48.1963,48.211,48.086,48.1081,38200.0
2013-08-16 12:40:00,65.44,65.46,65.34,65.34,16500.0,48.1154,48.1301,48.0419,48.0419,16500.0
2013-08-16 12:50:00,65.34,65.39,65.33,65.33,19600.0,48.0419,48.0786,48.0345,48.0345,19600.0
2013-08-16 13:00:00,65.34,65.35,65.2,65.24,35700.0,48.0419,48.0492,47.9389,47.9684,35700.0
2013-08-16 13:10:00,65.23,65.37,65.2,65.34,29700.0,47.961,48.0639,47.9389,48.0419,29700.0
2013-08-16 13:20:00,65.34,65.43,65.28,65.42,35100.0,48.0419,48.1081,47.9978,48.1007,35100.0
2013-08-16 13:30:00,65.38,65.45,65.35,65.35,22000.0,48.0713,48.1228,48.0492,48.0492,22000.0
2013-08-16 13:40:00,65.34,65.46,65.28,65.44,40700.0,48.0419,48.1301,47.9978,48.1154,40700.0
2013-08-16 13:50:00,65.44,65.53,65.44,65.52,25900.0,48.1154,48.1816,48.1154,48.1742,25900.0
2013-08-16 14:00:00,65.52,65.6,65.5,65.54,33400.0,48.1742,48.2331,48.1595,48.1889,33400.0
2013-08-16 14:10:00,65.54,65.62,65.39,65.4,38000.0,48.1889,48.2478,48.0786,48.086,38000.0
2013-08-16 14:20:00,65.38,65.49,65.38,65.46,15100.0,48.0713,48.1522,48.0713,48.1301,15100.0
2013-08-16 14:30:00,65.45,65.47,65.31,65.34,28700.0,48.1228,48.1375,48.0198,48.0419,28700.0
2013-08-16 14:40:00,65.33,65.43,65.33,65.39,39400.0,48.0345,48.1081,48.0345,48.0786,39400.0
2013-08-16 14:50:00,65.38,65.55,65.37,65.53,53300.0,48.0713,48.1963,48.0639,48.1816,53300.0
2013-08-16 15:00:00,65.53,65.62,65.49,65.54,34100.0,48.1816,48.2478,48.1522,48.1889,34100.0
2013-08-16 15:10:00,65.53,65.53,65.45,65.48,27300.0,48.1816,48.1816,48.1228,48.1448,27300.0
2013-08-16 15:20:00,65.47,65.52,65.42,65.48,39800.0,48.1375,48.1742,48.1007,48.1448,39800.0
2013-08-16 15:30:00,65.49,65.6,65.45,65.58,39700.0,48.1522,48.2331,48.1228,48.2183,39700.0
2013-08-16 15:40:00,65.58,65.62,65.51,65.59,116900.0,48.2183,48.2478,48.1669,48.2257,116900.0
2013-08-16 15:50:00,65.59,65.62,65.4,65.46,425500.0,48.2257,48.2478,48.086,48.1301,425500.0
2013-08-19 09:30:00,65.27,65.28,64.81,65.25,68300.0,47.9904,47.9978,47.6522,47.9757,68300.0
2013-08-19 09:40:00,65.23,65.35,65.19,65.22,49500.0,47.961,48.0492,47.9316,47.9537,49500.0
2013-08-19 09:50:00,65.22,65.43,65.21,65.34,51700.0,47.9537,48.1081,47.9463,48.0419,51700.0
2013-08-19 10:00:00,65.37,65.53,65.35,65.35,44800.0,48.0639,48.1816,48.0492,48.0492,44800.0
2013-08-19 10:10:00,65.32,65.4,65.23,65.25,28900.0,48.0272,48.086,47.961,47.9757,28900.0
2013-08-19 10:20:00,65.23,65.27,65.07,65.07,20100.0,47.961,47.9904,47.8434,47.8434,20100.0
2013-08-19 10:30:00,65.07,65.21,65.07,65.2,22900.0,47.8434,47.9463,47.8434,47.9389,22900.0
2013-08-19 10:40:00,65.22,65.28,65.15,65.21,15500.0,47.9537,47.9978,47.9022,47.9463,15500.0
2013-08-19 10:50:00,65.21,65.25,65.07,65.12,33000.0,47.9463,47.9757,47.8434,47.8801,33000.0
2013-08-19 11:00:00,65.12,65.19,65.08,65.19,20000.0,47.8801,47.9316,47.8507,47.9316,20000.0
2013-08-19 11:10:00,65.19,65.2,65.06,65.07,24100.0,47.9316,47.9389,47.836,47.8434,24100.0
2013-08-19 11:20:00,65.07,65.16,65.02,65.02,23500.0,47.8434,47.9095,47.8066,47.8066,23500.0
2013-08-19 11:30:00,65.02,65.08,64.97,64.99,20100.0,47.8066,47.8507,47.7698,47.7845,20100.0
2013-08-19 11:40:00,64.99,65.0,64.92,64.93,20200.0,47.7845,47.7919,47.7331,47.7404,20200.0
2013-08-19 11:50:00,64.92,64.96,64.88,64.91,16200.0,47.7331,47.7625,47.7037,47.7257,16200.0
2013-08-19 12:00:00,64.91,65.08,64.87,65.07,34000.0,47.7257,47.8507,47.6963,47.8434,34000.0
2013-08-19 12:10:00,65.08,65.19,65.07,65.16,23400.0,47.8507,47.9316,47.8434,47.9095,23400.0
2013-08-19 12:20:00,65.16,65.16,65.05,65.07,15000.0,47.9095,47.9095,47.8287,47.8434,15000.0
2013-08-19 12:30:00,65.07,65.07,64.94,64.98,21800.0,47.8434,47.8434,47.7478,47.7772,21800.0
2013-08-19 12:40:00,64.97,65.05,64.94,65.03,27800.0,47.7698,47.8287,47.7478,47.814,27800.0
2013-08-19 12:50:00,65.03,65.04,64.99,65.01,20000.0,47.814,47.8213,47.7845,47.7992,20000.0
2013-08-19 13:00:00,65.01,65.03,64.99,65.03,25100.0,47.7992,47.814,47.7845,47.814,25100.0
2013-08-19 13:10:00,65.02,65.04,65.0,65.02,20300.0,47.8066,47.8213,47.7919,47.8066,20300.0
2013-08-19 13:20:00,65.02,65.03,64.95,64.98,23500.0,47.8066,47.814,47.7551,47.7772,23500.0
2013-08-19 13:30:00,64.98,64.98,64.9,64.97,34400.0,47.7772,47.7772,47.7184,47.7698,34400.0
2013-08-19 13:40:00,64.96,64.97,64.87,64.88,14000.0,47.7625,47.7698,47.6963,47.7037,14000.0
2013-08-19 13:50:00,64.89,65.0,64.89,64.99,27700.0,47.711,47.7919,47.711,47.7845,27700.0
2013-08-19 14:00:00,65.0,65.04,64.95,65.04,21500.0,47.7919,47.8213,47.7551,47.8213,21500.0
2013-08-19 14:10:00,65.04,65.09,65.01,65.08,37100.0,47.8213,47.8581,47.7992,47.8507,37100.0
2013-08-19 14:20:00,65.08,65.09,64.96,65.01,26000.0,47.8507,47.8581,47.7625,47.7992,26000.0
2013-08-19 14:30:00,65.01,65.02,64.85,64.87,43100.0,47.7992,47.8066,47.6816,47.6963,43100.0
2013-08-19 14:40:00,64.87,64.97,64.87,64.94,45200.0,47.6963,47.7698,47.6963,47.7478,45200.0
2013-08-19 14:50:00,64.95,64.97,64.87,64.9,31700.0,47.7551,47.7698,47.6963,47.7184,31700.0
2013-08-19 15:00:00,64.91,64.92,64.8,64.8,36000.0,47.7257,47.7331,47.6448,47.6448,36000.0
2013-08-19 15:10:00,64.8,64.86,64.75,64.81,119500.0,47.6448,47.689,47.6081,47.6522,119500.0
2013-08-19 15:20:00,64.81,64.92,64.8,64.87,45300.0,47.6522,47.7331,47.6448,47.6963,45300.0
2013-08-19 15:30:00,64.87,64.93,64.77,64.77,46400.0,47.6963,47.7404,47.6228,47.6228,46400.0
2013-08-19 15:40:00,64.77,64.89,64.75,64.87,78400.0,47.6228,47.711,47.6081,47.6963,78400.0
2013-08-19 15:50:00,64.88,64.91,64.8,64.82,160300.0,47.7037,47.7257,47.6448,47.6595,160300.0
2013-08-20 09:30:00,64.83,64.9,64.5,64.58,38100.0,47.6669,47.7184,47.4243,47.4831,38100.0
2013-08-20 09:40:00,64.58,64.6,64.46,64.54,83600.0,47.4831,47.4978,47.3949,47.4537,83600.0
2013-08-20 09:50:00,64.5,64.61,64.48,64.51,34000.0,47.4243,47.5051,47.4096,47.4316,34000.0
2013-08-20 10:00:00,64.51,64.6,64.47,64.48,68800.0,47.4316,47.4978,47.4022,47.4096,68800.0
2013-08-20 10:10:00,64.49,64.51,64.32,64.35,53200.0,47.4169,47.4316,47.2919,47.314,53200.0
2013-08-20 10:20:00,64.34,64.61,64.34,64.5,95000.0,47.3066,47.5051,47.3066,47.4243,95000.0
2013-08-20 10:30:00,64.5,64.71,64.47,64.7,50900.0,47.4243,47.5787,47.4022,47.5713,50900.0
2013-08-20 10:40:00,64.71,64.74,64.59,64.72,57400.0,47.5787,47.6007,47.4904,47.586,57400.0
2013-08-20 10:50:00,64.72,64.83,64.64,64.76,41900.0,47.586,47.6669,47.5272,47.6154,41900.0
2013-08-20 11:00:00,64.76,64.87,64.76,64.76,19600.0,47.6154,47.6963,47.6154,47.6154,19600.0
2013-08-20 11:10:00,64.75,64.75,64.67,64.73,25700.0,47.6081,47.6081,47.5493,47.5934,25700.0
2013-08-20 11:20:00,64.73,64.83,64.71,64.81,23900.0,47.5934,47.6669,47.5787,47.6522,23900.0
2013-08-20 11:30:00,64.81,64.97,64.81,64.96,22600.0,47.6522,47.7698,47.6522,47.7625,22600.0
2013-08-20 11:40:00,64.94,65.11,64.93,65.08,25800.0,47.7478,47.8728,47.7404,47.8507,25800.0
2013-08-20 11:50:00,65.07,65.09,65.03,65.05,18100.0,47.8434,47.8581,47.814,47.8287,18100.0
2013-08-20 12:00:00,65.05,65.2,65.05,65.1,19300.0,47.8287,47.9389,47.8287,47.8654,19300.0
2013-08-20 12:10:00,65.09,65.18,65.04,65.13,10600.0,47.8581,47.9242,47.8213,47.8875,10600.0
2013-08-20 12:20:00,65.16,65.21,65.15,65.2,12200.0,47.9095,47.9463,47.9022,47.9389,12200.0
2013-08-20 12:30:00,65.21,65.22,65.12,65.14,22100.0,47.9463,47.9537,47.8801,47.8948,22100.0
2013-08-20 12:40:00,65.14,65.19,65.08,65.19,82700.0,47.8948,47.9316,47.8507,47.9316,82700.0
2013-08-20 12:50:00,65.2,65.27,65.17,65.24,31500.0,47.9389,47.9904,47.9169,47.9684,31500.0
2013-08-20 13:00:00,65.25,65.38,65.24,65.31,13000.0,47.9757,48.0713,47.9684,48.0198,13000.0
2013-08-20 13:10:00,65.32,65.35,65.24,65.24,17700.0,48.0272,48.0492,47.9684,47.9684,17700.0
2013-08-20 13:20:00,65.24,65.25,65.1,65.14,14200.0,47.9684,47.9757,47.8654,47.8948,14200.0
2013-08-20 13:30:00,65.15,65.2,65.11,65.11,18100.0,47.9022,47.9389,47.8728,47.8728,18100.0
2013-08-20 13:40:00,65.11,65.17,65.09,65.15,28900.0,47.8728,47.9169,47.8581,47.9022,28900.0
2013-08-20 13:50:00,65.16,65.2,65.13,65.14,21800.0,47.9095,47.9389,47.8875,47.8948,21800.0
2013-08-20 14:00:00,65.13,65.3,65.13,65.25,38600.0,47.8875,48.0125,47.8875,47.9757,38600.0
2013-08-20 14:10:00,65.26,65.32,65.23,65.28,26500.0,47.9831,48.0272,47.961,47.9978,26500.0
2013-08-20 14:20:00,65.28,65.35,65.23,65.33,22600.0,47.9978,48.0492,47.961,48.0345,22600.0
2013-08-20 14:30:00,65.33,65.39,65.26,65.32,40700.0,48.0345,48.0786,47.9831,48.0272,40700.0
2013-08-20 14:40:00,65.32,65.32,65.21,65.25,20800.0,48.0272,48.0272,47.9463,47.9757,20800.0
2013-08-20 14:50:00,65.26,65.28,65.16,65.16,22300.0,47.9831,47.9978,47.9095,47.9095,22300.0
2013-08-20 15:00:00,65.17,65.25,65.15,65.25,20900.0,47.9169,47.9757,47.9022,47.9757,20900.0
2013-08-20 15:10:00,65.24,65.3,65.22,65.26,31900.0,47.9684,48.0125,47.9537,47.9831,31900.0
2013-08-20 15:20:00,65.26,65.37,65.25,65.36,42600.0,47.9831,48.0639,47.9757,48.0566,42600.0
2013-08-20 15:30:00,65.37,65.4,65.27,65.3,51100.0,48.0639,48.086,47.9904,48.0125,51100.0
2013-08-20 15:40:00,65.3,65.4,65.22,65.24,90000.0,48.0125,48.086,47.9537,47.9684,90000.0
2013-08-20 15:50:00,65.24,65.26,65.11,65.12,117600.0,47.9684,47.9831,47.8728,47.8801,117600.0
2013-08-21 09:30:00,64.92,65.11,64.64,65.1,65500.0,47.7331,47.8728,47.5272,47.8654,65500.0
2013-08-21 09:40:00,65.13,65.48,64.99,65.4,66300.0,47.8875,48.1448,47.7845,48.086,66300.0
2013-08-21 09:50:00,65.39,65.55,65.33,65.44,88000.0,48.0786,48.1963,48.0345,48.1154,88000.0
2013-08-21 10:00:00,65.44,65.64,65.41,65.57,47500.0,48.1154,48.2625,48.0934,48.211,47500.0
2013-08-21 10:10:00,65.56,65.56,65.4,65.54,46200.0,48.2036,48.2036,48.086,48.1889,46200.0
2013-08-21 10:20:00,65.55,65.67,65.54,65.65,56100.0,48.1963,48.2845,48.1889,48.2698,56100.0
2013-08-21 10:30:00,65.65,65.69,65.56,65.61,90500.0,48.2698,48.2992,48.2036,48.2404,90500.0
2013-08-21 10:40:00,65.61,65.62,65.55,65.55,40400.0,48.2404,48.2478,48.1963,48.1963,40400.0
2013-08-21 10:50:00,65.56,65.64,65.54,65.57,31100.0,48.2036,48.2625,48.1889,48.211,31100.0
2013-08-21 11:00:00,65.56,65.6,65.48,65.53,28900.0,48.2036,48.2331,48.1448,48.1816,28900.0
2013-08-21 11:10:00,65.54,65.59,65.49,65.49,33300.0,48.1889,48.2257,48.1522,48.1522,33300.0
2013-08-21 11:20:00,65.49,65.49,65.39,65.43,36200.0,48.1522,48.1522,48.0786,48.1081,36200.0
2013-08-21 11:30:00,65.43,65.56,65.4,65.43,37300.0,48.1081,48.2036,48.086,48.1081,37300.0
2013-08-21 11:40:00,65.44,65.54,65.42,65.44,36900.0,48.1154,48.1889,48.1007,48.1154,36900.0
2013-08-21 11:50:00,65.43,65.53,65.42,65.51,29400.0,48.1081,48.1816,48.1007,48.1669,29400.0
2013-08-21 12:00:00,65.52,65.52,65.46,65.46,18600.0,48.1742,48.1742,48.1301,48.1301,18600.0
2013-08-21 12:10:00,65.45,65.55,65.45,65.55,42800.0,48.1228,48.1963,48.1228,48.1963,42800.0
2013-08-21 12:20:00,65.55,65.57,65.47,65.52,54100.0,48.1963,48.211,48.1375,48.1742,54100.0
2013-08-21 12:30:00,65.52,65.56,65.45,65.49,41000.0,48.1742,48.2036,48.1228,48.1522,41000.0
2013-08-21 12:40:00,65.49,65.6,65.47,65.54,76400.0,48.1522,48.2331,48.1375,48.1889,76400.0
2013-08-21 12:50:00,65.54,65.57,65.52,65.52,27100.0,48.1889,48.211,48.1742,48.1742,27100.0
2013-08-21 13:00:00,65.51,65.51,65.4,65.47,35200.0,48.1669,48.1669,48.086,48.1375,35200.0
2013-08-21 13:10:00,65.47,65.66,65.47,65.65,99300.0,48.1375,48.2772,48.1375,48.2698,99300.0
2013-08-21 13:20:00,65.64,65.68,65.58,65.67,30700.0,48.2625,48.2919,48.2183,48.2845,30700.0
2013-08-21 13:30:00,65.67,65.73,65.64,65.73,32900.0,48.2845,48.3286,48.2625,48.3286,32900.0
2013-08-21 13:40:00,65.73,65.8,65.67,65.71,37500.0,48.3286,48.3801,48.2845,48.3139,37500.0
2013-08-21 13:50:00,65.71,65.75,65.65,65.74,52200.0,48.3139,48.3433,48.2698,48.336,52200.0
2013-08-21 14:00:00,65.73,65.74,65.28,65.56,101800.0,48.3286,48.336,47.9978,48.2036,101800.0
2013-08-21 14:10:00,65.61,65.68,65.51,65.59,78700.0,48.2404,48.2919,48.1669,48.2257,78700.0
2013-08-21 14:20:00,65.55,65.69,65.47,65.61,86700.0,48.1963,48.2992,48.1375,48.2404,86700.0
2013-08-21 14:30:00,65.61,65.94,65.6,65.84,105700.0,48.2404,48.483,48.2331,48.4095,105700.0
2013-08-21 14:40:00,65.82,65.98,65.77,65.97,65900.0,48.3948,48.5124,48.358,48.5051,65900.0
2013-08-21 14:50:00,65.96,65.98,65.82,65.83,36200.0,48.4977,48.5124,48.3948,48.4022,36200.0
2013-08-21 15:00:00,65.84,65.86,65.73,65.8,37000.0,48.4095,48.4242,48.3286,48.3801,37000.0
2013-08-21 15:10:00,65.79,65.94,65.74,65.86,65700.0,48.3728,48.483,48.336,48.4242,65700.0
2013-08-21 15:20:00,65.85,65.86,65.69,65.73,71000.0,48.4169,48.4242,48.2992,48.3286,71000.0
2013-08-21 15:30:00,65.72,65.83,65.67,65.68,87400.0,48.3213,48.4022,48.2845,48.2919,87400.0
2013-08-21 15:40:00,65.68,65.69,65.47,65.52,149800.0,48.2919,48.2992,48.1375,48.1742,149800.0
2013-08-21 15:50:00,65.52,65.54,65.42,65.47,272900.0,48.1742,48.1889,48.1007,48.1375,272900.0
2013-08-22 09:30:00,65.85,66.35,65.68,66.35,126100.0,48.4169,48.7845,48.2919,48.7845,126100.0
2013-08-22 09:40:00,66.31,66.84,66.23,66.81,90300.0,48.7551,49.1448,48.6963,49.1227,90300.0
2013-08-22 09:50:00,66.76,66.9,66.72,66.76,72300.0,49.086,49.1889,49.0565,49.086,72300.0
2013-08-22 10:00:00,66.75,66.87,66.42,66.46,87800.0,49.0786,49.1668,48.836,48.8654,87800.0
2013-08-22 10:10:00,66.45,66.65,66.41,66.59,59900.0,48.858,49.0051,48.8286,48.961,59900.0
2013-08-22 10:20:00,66.58,66.68,66.58,66.62,37200.0,48.9536,49.0271,48.9536,48.983,37200.0
2013-08-22 10:30:00,66.65,66.73,66.6,66.72,40300.0,49.0051,49.0639,48.9683,49.0565,40300.0
2013-08-22 10:40:00,66.71,66.82,66.67,66.76,40600.0,49.0492,49.1301,49.0198,49.086,40600.0
2013-08-22 10:50:00,66.75,66.76,66.55,66.55,65200.0,49.0786,49.086,48.9315,48.9315,65200.0
2013-08-22 11:00:00,66.57,66.58,66.45,66.58,51400.0,48.9463,48.9536,48.858,48.9536,51400.0
2013-08-22 11:10:00,66.59,66.64,66.49,66.5,42900.0,48.961,48.9977,48.8874,48.8948,42900.0
2013-08-22 11:20:00,66.5,66.54,66.47,66.48,53800.0,48.8948,48.9242,48.8727,48.8801,53800.0
2013-08-22 11:30:00,66.49,66.59,66.47,66.51,35100.0,48.8874,48.961,48.8727,48.9021,35100.0
2013-08-22 11:40:00,66.5,66.6,66.44,66.59,23400.0,48.8948,48.9683,48.8507,48.961,23400.0
2013-08-22 11:50:00,66.59,66.61,66.5,66.61,29700.0,48.961,48.9757,48.8948,48.9757,29700.0
2013-08-22 12:00:00,66.63,66.74,66.63,66.73,30700.0,48.9904,49.0712,48.9904,49.0639,30700.0
2013-08-22 12:10:00,66.74,66.81,66.74,66.75,17500.0,49.0712,49.1227,49.0712,49.0786,17500.0
2013-08-22 12:20:00,66.74,66.81,66.65,66.65,8700.0,49.0712,49.1227,49.0051,49.0051,8700.0
2013-08-22 12:30:00,66.66,66.81,66.63,66.8,6800.0,49.0124,49.1227,48.9904,49.1154,6800.0
2013-08-22 12:40:00,66.81,66.81,66.72,66.72,9400.0,49.1227,49.1227,49.0565,49.0565,9400.0
2013-08-22 12:50:00,66.71,66.71,66.59,66.65,6900.0,49.0492,49.0492,48.961,49.0051,6900.0
2013-08-22 13:00:00,66.62,66.73,66.59,66.73,2500.0,48.983,49.0639,48.961,49.0639,2500.0
2013-08-22 13:10:00,66.71,66.8,66.67,66.75,7700.0,49.0492,49.1154,49.0198,49.0786,7700.0
2013-08-22 13:20:00,66.77,66.86,66.74,66.81,14700.0,49.0933,49.1595,49.0712,49.1227,14700.0
2013-08-22 13:30:00,66.84,66.9,66.8,66.85,15300.0,49.1448,49.1889,49.1154,49.1521,15300.0
2013-08-22 13:40:00,66.87,66.95,66.84,66.94,10000.0,49.1668,49.2257,49.1448,49.2183,10000.0
2013-08-22 13:50:00,66.95,67.03,66.94,67.03,17600.0,49.2257,49.2845,49.2183,49.2845,17600.0
2013-08-22 14:00:00,67.07,67.07,66.93,66.99,53600.0,49.3139,49.3139,49.2109,49.2551,53600.0
2013-08-22 14:10:00,66.99,67.05,66.92,66.95,46100.0,49.2551,49.2992,49.2036,49.2257,46100.0
2013-08-22 14:20:00,66.95,67.01,66.93,66.98,12100.0,49.2257,49.2698,49.2109,49.2477,12100.0
2013-08-22 14:30:00,66.98,67.17,66.96,67.1,20800.0,49.2477,49.3874,49.233,49.3359,20800.0
2013-08-22 14:40:00,67.09,67.13,67.05,67.13,19700.0,49.3286,49.358,49.2992,49.358,19700.0
2013-08-22 14:50:00,67.13,67.14,66.96,67.11,50100.0,49.358,49.3654,49.233,49.3433,50100.0
2013-08-22 15:00:00,67.11,67.11,67.05,67.06,9900.0,49.3433,49.3433,49.2992,49.3065,9900.0
2013-08-22 15:10:00,67.08,67.11,67.07,67.08,11300.0,49.3212,49.3433,49.3139,49.3212,11300.0
2013-08-22 15:20:00,67.07,67.22,67.06,67.09,41500.0,49.3139,49.4242,49.3065,49.3286,41500.0
2013-08-22 15:30:00,67.11,67.24,67.02,67.1,78300.0,49.3433,49.4389,49.2771,49.3359,78300.0
2013-08-22 15:40:00,67.09,67.11,66.97,67.02,96600.0,49.3286,49.3433,49.2404,49.2771,96600.0
2013-08-22 15:50:00,67.01,67.09,66.95,67.02,180700.0,49.2698,49.3286,49.2257,49.2771,180700.0
2013-08-23 09:30:00,67.11,67.24,67.03,67.03,62800.0,49.3433,49.4389,49.2845,49.2845,62800.0
2013-08-23 09:40:00,67.0,67.03,66.6,66.6,43100.0,49.2624,49.2845,48.9683,48.9683,43100.0
2013-08-23 09:50:00,66.59,66.62,66.4,66.44,53200.0,48.961,48.983,48.8213,48.8507,53200.0
2013-08-23 10:00:00,66.42,66.61,66.29,66.56,79700.0,48.836,48.9757,48.7404,48.9389,79700.0
2013-08-23 10:10:00,66.57,66.59,66.42,66.46,36400.0,48.9463,48.961,48.836,48.8654,36400.0
2013-08-23 10:20:00,66.44,66.45,66.28,66.29,62900.0,48.8507,48.858,48.733,48.7404,62900.0
2013-08-23 10:30:00,66.29,66.53,66.25,66.43,49200.0,48.7404,48.9168,48.711,48.8433,49200.0
2013-08-23 10:40:00,66.43,66.51,66.36,66.46,43500.0,48.8433,48.9021,48.7918,48.8654,43500.0
2013-08-23 10:50:00,66.49,66.71,66.47,66.61,24300.0,48.8874,49.0492,48.8727,48.9757,24300.0
2013-08-23 11:00:00,66.62,66.72,66.6,66.65,22400.0,48.983,49.0565,48.9683,49.0051,22400.0
2013-08-23 11:10:00,66.66,66.76,66.6,66.72,20400.0,49.0124,49.086,48.9683,49.0565,20400.0
2013-08-23 11:20:00,66.73,66.73,66.53,66.56,14800.0,49.0639,49.0639,48.9168,48.9389,14800.0
2013-08-23 11:30:00,66.58,66.64,66.5,66.58,20700.0,48.9536,48.9977,48.8948,48.9536,20700.0
2013-08-23 11:40:00,66.57,66.65,66.55,66.62,14800.0,48.9463,49.0051,48.9315,48.983,14800.0
2013-08-23 11:50:00,66.62,66.64,66.57,66.6,18800.0,48.983,48.9977,48.9463,48.9683,18800.0
2013-08-23 12:00:00,66.61,66.67,66.57,66.58,25200.0,48.9757,49.0198,48.9463,48.9536,25200.0
2013-08-23 12:10:00,66.58,66.62,66.53,66.58,17000.0,48.9536,48.983,48.9168,48.9536,17000.0
2013-08-23 12:20:00,66.58,66.64,66.54,66.56,15800.0,48.9536,48.9977,48.9242,48.9389,15800.0
2013-08-23 12:30:00,66.56,66.61,66.5,66.59,16100.0,48.9389,48.9757,48.8948,48.961,16100.0
2013-08-23 12:40:00,66.59,66.59,66.53,66.56,16100.0,48.961,48.961,48.9168,48.9389,16100.0
2013-08-23 12:50:00,66.55,66.63,66.51,66.62,18000.0,48.9315,48.9904,48.9021,48.983,18000.0
2013-08-23 13:00:00,66.62,66.62,66.53,66.57,23600.0,48.983,48.983,48.9168,48.9463,23600.0
2013-08-23 13:10:00,66.58,66.67,66.58,66.6,29800.0,48.9536,49.0198,48.9536,48.9683,29800.0
2013-08-23 13:20:00,66.59,66.65,66.55,66.65,22100.0,48.961,49.0051,48.9315,49.0051,22100.0
2013-08-23 13:30:00,66.64,66.72,66.63,66.72,24300.0,48.9977,49.0565,48.9904,49.0565,24300.0
2013-08-23 13:40:00,66.72,66.76,66.69,66.74,41200.0,49.0565,49.086,49.0345,49.0712,41200.0
2013-08-23 13:50:00,66.75,66.86,66.72,66.83,36800.0,49.0786,49.1595,49.0565,49.1374,36800.0
2013-08-23 14:00:00,66.82,66.83,66.76,66.8,34800.0,49.1301,49.1374,49.086,49.1154,34800.0
2013-08-23 14:10:00,66.8,66.87,66.75,66.85,33400.0,49.1154,49.1668,49.0786,49.1521,33400.0
2013-08-23 14:20:00,66.86,66.92,66.82,66.87,33900.0,49.1595,49.2036,49.1301,49.1668,33900.0
2013-08-23 14:30:00,66.86,66.89,66.82,66.85,23900.0,49.1595,49.1815,49.1301,49.1521,23900.0
2013-08-23 14:40:00,66.86,66.86,66.71,66.72,23100.0,49.1595,49.1595,49.0492,49.0565,23100.0
2013-08-23 14:50:00,66.71,66.85,66.69,66.82,41700.0,49.0492,49.1521,49.0345,49.1301,41700.0
2013-08-23 15:00:00,66.82,66.83,66.77,66.77,23000.0,49.1301,49.1374,49.0933,49.0933,23000.0
2013-08-23 15:10:00,66.78,66.78,66.7,66.75,35200.0,49.1007,49.1007,49.0418,49.0786,35200.0
2013-08-23 15:20:00,66.75,66.82,66.73,66.79,26600.0,49.0786,49.1301,49.0639,49.108,26600.0
2013-08-23 15:30:00,66.79,66.84,66.76,66.82,38700.0,49.108,49.1448,49.086,49.1301,38700.0
2013-08-23 15:40:00,66.81,67.02,66.81,66.95,80900.0,49.1227,49.2771,49.1227,49.2257,80900.0
2013-08-23 15:50:00,66.96,67.01,66.88,66.9,101800.0,49.233,49.2698,49.1742,49.1889,101800.0
2013-08-26 09:30:00,66.96,67.0,66.56,66.59,35600.0,49.233,49.2624,48.9389,48.961,35600.0
2013-08-26 09:40:00,66.64,66.69,66.59,66.62,20400.0,48.9977,49.0345,48.961,48.983,20400.0
2013-08-26 09:50:00,66.6,66.62,66.35,66.42,37300.0,48.9683,48.983,48.7845,48.836,37300.0
2013-08-26 10:00:00,66.41,66.67,66.36,66.65,41900.0,48.8286,49.0198,48.7918,49.0051,41900.0
2013-08-26 10:10:00,66.64,66.67,66.52,66.52,17100.0,48.9977,49.0198,48.9095,48.9095,17100.0
2013-08-26 10:20:00,66.52,66.58,66.49,66.52,40800.0,48.9095,48.9536,48.8874,48.9095,40800.0
2013-08-26 10:30:00,66.51,66.51,66.37,66.42,28800.0,48.9021,48.9021,48.7992,48.836,28800.0
2013-08-26 10:40:00,66.45,66.5,66.32,66.39,68600.0,48.858,48.8948,48.7624,48.8139,68600.0
2013-08-26 10:50:00,66.41,66.48,66.36,66.46,23500.0,48.8286,48.8801,48.7918,48.8654,23500.0
2013-08-26 11:00:00,66.47,66.51,66.45,66.5,36500.0,48.8727,48.9021,48.858,48.8948,36500.0
2013-08-26 11:10:00,66.5,66.53,66.43,66.43,80700.0,48.8948,48.9168,48.8433,48.8433,80700.0
2013-08-26 11:20:00,66.44,66.5,66.42,66.43,31500.0,48.8507,48.8948,48.836,48.8433,31500.0
2013-08-26 11:30:00,66.44,66.54,66.44,66.53,42600.0,48.8507,48.9242,48.8507,48.9168,42600.0
2013-08-26 11:40:00,66.54,66.59,66.48,66.54,26400.0,48.9242,48.961,48.8801,48.9242,26400.0
2013-08-26 11:50:00,66.54,66.58,66.47,66.58,25200.0,48.9242,48.9536,48.8727,48.9536,25200.0
2013-08-26 12:00:00,66.57,66.57,66.46,66.48,18300.0,48.9463,48.9463,48.8654,48.8801,18300.0
2013-08-26 12:10:00,66.49,66.6,66.48,66.49,23600.0,48.8874,48.9683,48.8801,48.8874,23600.0
2013-08-26 12:20:00,66.49,66.6,66.49,66.55,14500.0,48.8874,48.9683,48.8874,48.9315,14500.0
2013-08-26 12:30:00,66.55,66.56,66.45,66.46,37800.0,48.9315,48.9389,48.858,48.8654,37800.0
2013-08-26 12:40:00,66.45,66.52,66.43,66.45,15000.0,48.858,48.9095,48.8433,48.858,15000.0
2013-08-26 12:50:00,66.44,66.52,66.42,66.52,29800.0,48.8507,48.9095,48.836,48.9095,29800.0
2013-08-26 13:00:00,66.51,66.52,66.45,66.5,22000.0,48.9021,48.9095,48.858,48.8948,22000.0
2013-08-26 13:10:00,66.53,66.56,66.41,66.43,25700.0,48.9168,48.9389,48.8286,48.8433,25700.0
2013-08-26 13:20:00,66.43,66.43,66.32,66.36,25800.0,48.8433,48.8433,48.7624,48.7918,25800.0
2013-08-26 13:30:00,66.37,66.41,66.35,66.38,22500.0,48.7992,48.8286,48.7845,48.8066,22500.0
2013-08-26 13:40:00,66.38,66.38,66.26,66.33,57700.0,48.8066,48.8066,48.7183,48.7698,57700.0
2013-08-26 13:50:00,66.32,66.42,66.28,66.41,38300.0,48.7624,48.836,48.733,48.8286,38300.0
2013-08-26 14:00:00,66.42,66.47,66.36,66.37,25900.0,48.836,48.8727,48.7918,48.7992,25900.0
2013-08-26 14:10:00,66.37,66.41,66.31,66.32,30300.0,48.7992,48.8286,48.7551,48.7624,30300.0
2013-08-26 14:20:00,66.33,66.4,66.33,66.39,17100.0,48.7698,48.8213,48.7698,48.8139,17100.0
2013-08-26 14:30:00,66.39,66.4,66.3,66.32,21200.0,48.8139,48.8213,48.7477,48.7624,21200.0
2013-08-26 14:40:00,66.32,66.4,66.29,66.34,27300.0,48.7624,48.8213,48.7404,48.7771,27300.0
2013-08-26 14:50:00,66.37,66.44,66.37,66.43,22100.0,48.7992,48.8507,48.7992,48.8433,22100.0
2013-08-26 15:00:00,66.46,66.46,66.39,66.39,28100.0,48.8654,48.8654,48.8139,48.8139,28100.0
2013-08-26 15:10:00,66.39,66.4,66.03,66.07,68000.0,48.8139,48.8213,48.5492,48.5786,68000.0
2013-08-26 15:20:00,66.07,66.07,65.82,65.97,77300.0,48.5786,48.5786,48.3948,48.5051,77300.0
2013-08-26 15:30:00,65.97,66.13,65.96,66.05,69600.0,48.5051,48.6227,48.4977,48.5639,69600.0
2013-08-26 15:40:00,66.07,66.16,65.99,66.03,93000.0,48.5786,48.6448,48.5198,48.5492,93000.0
2013-08-26 15:50:00,66.03,66.07,65.95,65.99,172800.0,48.5492,48.5786,48.4904,48.5198,172800.0
2013-08-27 09:30:00,65.12,65.23,64.78,65.0,86200.0,47.8801,47.961,47.6301,47.7919,86200.0
2013-08-27 09:40:00,65.01,65.13,64.86,64.87,76200.0,47.7992,47.8875,47.689,47.6963,76200.0
2013-08-27 09:50:00,64.85,64.99,64.75,64.86,53000.0,47.6816,47.7845,47.6081,47.689,53000.0
2013-08-27 10:00:00,64.82,64.91,64.7,64.7,74800.0,47.6595,47.7257,47.5713,47.5713,74800.0
2013-08-27 10:10:00,64.71,64.85,64.66,64.66,82600.0,47.5787,47.6816,47.5419,47.5419,82600.0
2013-08-27 10:20:00,64.66,64.66,64.46,64.46,69300.0,47.5419,47.5419,47.3949,47.3949,69300.0
2013-08-27 10:30:00,64.46,64.64,64.44,64.58,85400.0,47.3949,47.5272,47.3801,47.4831,85400.0
2013-08-27 10:40:00,64.61,64.64,64.47,64.52,48800.0,47.5051,47.5272,47.4022,47.439,48800.0
2013-08-27 10:50:00,64.51,64.58,64.31,64.58,93600.0,47.4316,47.4831,47.2846,47.4831,93600.0
2013-08-27 11:00:00,64.57,64.6,64.39,64.44,63400.0,47.4757,47.4978,47.3434,47.3801,63400.0
2013-08-27 11:10:00,64.44,64.49,64.36,64.49,68900.0,47.3801,47.4169,47.3213,47.4169,68900.0
2013-08-27 11:20:00,64.48,64.61,64.46,64.58,67000.0,47.4096,47.5051,47.3949,47.4831,67000.0
2013-08-27 11:30:00,64.59,64.6,64.48,64.55,57700.0,47.4904,47.4978,47.4096,47.461,57700.0
2013-08-27 11:40:00,64.56,64.57,64.39,64.4,46000.0,47.4684,47.4757,47.3434,47.3507,46000.0
2013-08-27 11:50:00,64.41,64.48,64.37,64.46,20500.0,47.3581,47.4096,47.3287,47.3949,20500.0
2013-08-27 12:00:00,64.45,64.47,64.34,64.44,26500.0,47.3875,47.4022,47.3066,47.3801,26500.0
2013-08-27 12:10:00,64.42,64.47,64.35,64.41,24100.0,47.3654,47.4022,47.314,47.3581,24100.0
2013-08-27 12:20:00,64.41,64.45,64.34,64.42,84000.0,47.3581,47.3875,47.3066,47.3654,84000.0
2013-08-27 12:30:00,64.4,64.55,64.39,64.54,143100.0,47.3507,47.461,47.3434,47.4537,143100.0
2013-08-27 12:40:00,64.54,64.54,64.38,64.46,37600.0,47.4537,47.4537,47.336,47.3949,37600.0
2013-08-27 12:50:00,64.47,64.53,64.4,64.42,20600.0,47.4022,47.4463,47.3507,47.3654,20600.0
2013-08-27 13:00:00,64.43,64.48,64.38,64.48,37000.0,47.3728,47.4096,47.336,47.4096,37000.0
2013-08-27 13:10:00,64.48,64.48,64.39,64.4,21500.0,47.4096,47.4096,47.3434,47.3507,21500.0
2013-08-27 13:20:00,64.41,64.45,64.36,64.4,46400.0,47.3581,47.3875,47.3213,47.3507,46400.0
2013-08-27 13:30:00,64.4,64.5,64.39,64.47,48600.0,47.3507,47.4243,47.3434,47.4022,48600.0
2013-08-27 13:40:00,64.47,64.53,64.46,64.51,37600.0,47.4022,47.4463,47.3949,47.4316,37600.0
2013-08-27 13:50:00,64.51,64.52,64.4,64.45,30400.0,47.4316,47.439,47.3507,47.3875,30400.0
2013-08-27 14:00:00,64.45,64.46,64.41,64.41,46100.0,47.3875,47.3949,47.3581,47.3581,46100.0
2013-08-27 14:10:00,64.4,64.45,64.33,64.45,69500.0,47.3507,47.3875,47.2993,47.3875,69500.0
2013-08-27 14:20:00,64.44,64.44,64.26,64.37,43800.0,47.3801,47.3801,47.2478,47.3287,43800.0
2013-08-27 14:30:00,64.36,64.38,64.25,64.32,36300.0,47.3213,47.336,47.2405,47.2919,36300.0
2013-08-27 14:40:00,64.33,64.45,64.31,64.37,43900.0,47.2993,47.3875,47.2846,47.3287,43900.0
2013-08-27 14:50:00,64.37,64.47,64.32,64.36,26700.0,47.3287,47.4022,47.2919,47.3213,26700.0
2013-08-27 15:00:00,64.36,64.46,64.32,64.35,56000.0,47.3213,47.3949,47.2919,47.314,56000.0
2013-08-27 15:10:00,64.36,64.36,64.16,64.18,74500.0,47.3213,47.3213,47.1743,47.189,74500.0
2013-08-27 15:20:00,64.18,64.27,64.05,64.13,85500.0,47.189,47.2552,47.0934,47.1522,85500.0
2013-08-27 15:30:00,64.13,64.16,63.97,63.99,117000.0,47.1522,47.1743,47.0346,47.0493,117000.0
2013-08-27 15:40:00,63.98,64.17,63.95,64.14,142300.0,47.0419,47.1816,47.0199,47.1596,142300.0
2013-08-27 15:50:00,64.14,64.14,64.0,64.04,220500.0,47.1596,47.1596,47.0566,47.086,220500.0
2013-08-28 09:30:00,63.94,63.98,63.61,63.95,72600.0,47.0125,47.0419,46.7699,47.0199,72600.0
2013-08-28 09:40:00,63.95,64.29,63.94,64.07,60800.0,47.0199,47.2699,47.0125,47.1081,60800.0
2013-08-28 09:50:00,64.02,64.07,63.88,63.9,35300.0,47.0713,47.1081,46.9684,46.9831,35300.0
2013-08-28 10:00:00,63.88,64.06,63.85,63.87,48200.0,46.9684,47.1008,46.9463,46.9611,48200.0
2013-08-28 10:10:00,63.84,64.1,63.84,64.06,48200.0,46.939,47.1302,46.939,47.1008,48200.0
2013-08-28 10:20:00,64.05,64.05,63.94,63.94,23700.0,47.0934,47.0934,47.0125,47.0125,23700.0
2013-08-28 10:30:00,63.96,64.09,63.86,64.02,58900.0,47.0272,47.1228,46.9537,47.0713,58900.0
2013-08-28 10:40:00,64.02,64.03,63.85,63.86,36000.0,47.0713,47.0787,46.9463,46.9537,36000.0
2013-08-28 10:50:00,63.85,63.94,63.83,63.91,50400.0,46.9463,47.0125,46.9316,46.9905,50400.0
2013-08-28 11:00:00,63.91,64.01,63.86,63.88,43400.0,46.9905,47.064,46.9537,46.9684,43400.0
2013-08-28 11:10:00,63.87,64.01,63.87,63.93,31400.0,46.9611,47.064,46.9611,47.0052,31400.0
2013-08-28 11:20:00,63.93,64.07,63.92,63.98,55600.0,47.0052,47.1081,46.9978,47.0419,55600.0
2013-08-28 11:30:00,63.99,64.03,63.96,63.99,34000.0,47.0493,47.0787,47.0272,47.0493,34000.0
2013-08-28 11:40:00,63.99,64.01,63.93,63.99,23200.0,47.0493,47.064,47.0052,47.0493,23200.0
2013-08-28 11:50:00,63.99,64.04,63.91,63.98,24500.0,47.0493,47.086,46.9905,47.0419,24500.0
2013-08-28 12:00:00,63.96,63.99,63.95,63.98,13900.0,47.0272,47.0493,47.0199,47.0419,13900.0
2013-08-28 12:10:00,63.97,63.99,63.91,63.97,15100.0,47.0346,47.0493,46.9905,47.0346,15100.0
2013-08-28 12:20:00,63.95,64.02,63.93,64.01,15400.0,47.0199,47.0713,47.0052,47.064,15400.0
2013-08-28 12:30:00,64.02,64.15,64.02,64.11,35500.0,47.0713,47.1669,47.0713,47.1375,35500.0
2013-08-28 12:40:00,64.12,64.2,64.11,64.2,19500.0,47.1449,47.2037,47.1375,47.2037,19500.0
2013-08-28 12:50:00,64.21,64.24,64.1,64.1,20500.0,47.211,47.2331,47.1302,47.1302,20500.0
2013-08-28 13:00:00,64.1,64.13,64.05,64.05,20800.0,47.1302,47.1522,47.0934,47.0934,20800.0
2013-08-28 13:10:00,64.05,64.05,63.94,63.95,51500.0,47.0934,47.0934,47.0125,47.0199,51500.0
2013-08-28 13:20:00,63.95,64.0,63.93,64.0,33600.0,47.0199,47.0566,47.0052,47.0566,33600.0
2013-08-28 13:30:00,64.01,64.03,63.96,64.02,21900.0,47.064,47.0787,47.0272,47.0713,21900.0
2013-08-28 13:40:00,64.02,64.03,63.98,64.0,19200.0,47.0713,47.0787,47.0419,47.0566,19200.0
2013-08-28 13:50:00,64.0,64.01,63.87,63.91,93700.0,47.0566,47.064,46.9611,46.9905,93700.0
2013-08-28 14:00:00,63.92,63.97,63.9,63.93,37200.0,46.9978,47.0346,46.9831,47.0052,37200.0
2013-08-28 14:10:00,63.93,63.93,63.78,63.78,49300.0,47.0052,47.0052,46.8949,46.8949,49300.0
2013-08-28 14:20:00,63.78,63.85,63.78,63.8,34600.0,46.8949,46.9463,46.8949,46.9096,34600.0
2013-08-28 14:30:00,63.81,63.84,63.78,63.8,66800.0,46.9169,46.939,46.8949,46.9096,66800.0
2013-08-28 14:40:00,63.82,63.83,63.72,63.79,54600.0,46.9243,46.9316,46.8508,46.9022,54600.0
2013-08-28 14:50:00,63.79,63.8,63.73,63.73,31300.0,46.9022,46.9096,46.8581,46.8581,31300.0
2013-08-28 15:00:00,63.74,63.86,63.73,63.86,34600.0,46.8655,46.9537,46.8581,46.9537,34600.0
2013-08-28 15:10:00,63.87,64.01,63.87,63.94,44200.0,46.9611,47.064,46.9611,47.0125,44200.0
2013-08-28 15:20:00,63.93,64.04,63.92,64.01,41200.0,47.0052,47.086,46.9978,47.064,41200.0
2013-08-28 15:30:00,64.02,64.04,63.97,63.98,54500.0,47.0713,47.086,47.0346,47.0419,54500.0
2013-08-28 15:40:00,63.98,64.0,63.88,63.92,80100.0,47.0419,47.0566,46.9684,46.9978,80100.0
2013-08-28 15:50:00,63.91,63.94,63.8,63.82,123400.0,46.9905,47.0125,46.9096,46.9243,123400.0
2013-08-29 09:30:00,63.71,64.08,63.61,64.08,53000.0,46.8434,47.1155,46.7699,47.1155,53000.0
2013-08-29 09:40:00,64.08,64.13,63.97,64.06,42100.0,47.1155,47.1522,47.0346,47.1008,42100.0
2013-08-29 09:50:00,64.0,64.35,64.0,64.24,22800.0,47.0566,47.314,47.0566,47.2331,22800.0
2013-08-29 10:00:00,64.26,64.36,64.13,64.24,33400.0,47.2478,47.3213,47.1522,47.2331,33400.0
2013-08-29 10:10:00,64.25,64.43,64.25,64.4,28000.0,47.2405,47.3728,47.2405,47.3507,28000.0
2013-08-29 10:20:00,64.4,64.44,64.2,64.2,27400.0,47.3507,47.3801,47.2037,47.2037,27400.0
2013-08-29 10:30:00,64.22,64.37,64.19,64.35,18900.0,47.2184,47.3287,47.1963,47.314,18900.0
2013-08-29 10:40:00,64.37,64.45,64.32,64.35,29100.0,47.3287,47.3875,47.2919,47.314,29100.0
2013-08-29 10:50:00,64.35,64.48,64.32,64.44,17900.0,47.314,47.4096,47.2919,47.3801,17900.0
2013-08-29 11:00:00,64.46,64.51,64.42,64.43,21800.0,47.3949,47.4316,47.3654,47.3728,21800.0
2013-08-29 11:10:00,64.44,64.51,64.44,64.48,9400.0,47.3801,47.4316,47.3801,47.4096,9400.0
2013-08-29 11:20:00,64.5,64.64,64.5,64.61,21300.0,47.4243,47.5272,47.4243,47.5051,21300.0
2013-08-29 11:30:00,64.62,64.65,64.52,64.56,18800.0,47.5125,47.5346,47.439,47.4684,18800.0
2013-08-29 11:40:00,64.56,64.62,64.54,64.59,14300.0,47.4684,47.5125,47.4537,47.4904,14300.0
2013-08-29 11:50:00,64.59,64.65,64.56,64.65,9600.0,47.4904,47.5346,47.4684,47.5346,9600.0
2013-08-29 12:00:00,64.66,64.67,64.56,64.56,16100.0,47.5419,47.5493,47.4684,47.4684,16100.0
2013-08-29 12:10:00,64.56,64.56,64.43,64.51,37400.0,47.4684,47.4684,47.3728,47.4316,37400.0
2013-08-29 12:20:00,64.5,64.52,64.47,64.5,13400.0,47.4243,47.439,47.4022,47.4243,13400.0
2013-08-29 12:30:00,64.49,64.51,64.3,64.33,42300.0,47.4169,47.4316,47.2772,47.2993,42300.0
2013-08-29 12:40:00,64.34,64.34,64.24,64.29,21200.0,47.3066,47.3066,47.2331,47.2699,21200.0
2013-08-29 12:50:00,64.29,64.34,64.26,64.29,18700.0,47.2699,47.3066,47.2478,47.2699,18700.0
2013-08-29 13:00:00,64.31,64.42,64.26,64.35,73600.0,47.2846,47.3654,47.2478,47.314,73600.0
2013-08-29 13:10:00,64.37,64.38,64.25,64.28,20100.0,47.3287,47.336,47.2405,47.2625,20100.0
2013-08-29 13:20:00,64.28,64.28,64.16,64.17,33900.0,47.2625,47.2625,47.1743,47.1816,33900.0
2013-08-29 13:30:00,64.2,64.22,64.07,64.1,23800.0,47.2037,47.2184,47.1081,47.1302,23800.0
2013-08-29 13:40:00,64.09,64.11,64.07,64.08,28400.0,47.1228,47.1375,47.1081,47.1155,28400.0
2013-08-29 13:50:00,64.08,64.11,64.0,64.07,17000.0,47.1155,47.1375,47.0566,47.1081,17000.0
2013-08-29 14:00:00,64.05,64.19,64.0,64.13,83200.0,47.0934,47.1963,47.0566,47.1522,83200.0
2013-08-29 14:10:00,64.13,64.14,64.03,64.07,17200.0,47.1522,47.1596,47.0787,47.1081,17200.0
2013-08-29 14:20:00,64.07,64.17,64.07,64.1,15900.0,47.1081,47.1816,47.1081,47.1302,15900.0
2013-08-29 14:30:00,64.13,64.19,64.11,64.13,20500.0,47.1522,47.1963,47.1375,47.1522,20500.0
2013-08-29 14:40:00,64.14,64.26,64.14,64.25,19000.0,47.1596,47.2478,47.1596,47.2405,19000.0
2013-08-29 14:50:00,64.25,64.3,64.16,64.2,53600.0,47.2405,47.2772,47.1743,47.2037,53600.0
2013-08-29 15:00:00,64.2,64.21,64.04,64.06,28300.0,47.2037,47.211,47.086,47.1008,28300.0
2013-08-29 15:10:00,64.06,64.14,64.02,64.05,41300.0,47.1008,47.1596,47.0713,47.0934,41300.0
2013-08-29 15:20:00,64.05,64.08,64.0,64.02,56000.0,47.0934,47.1155,47.0566,47.0713,56000.0
2013-08-29 15:30:00,64.03,64.03,63.91,64.0,62100.0,47.0787,47.0787,46.9905,47.0566,62100.0
2013-08-29 15:40:00,63.99,64.1,63.98,64.06,51200.0,47.0493,47.1302,47.0419,47.1008,51200.0
2013-08-29 15:50:00,64.06,64.09,63.98,63.98,115600.0,47.1008,47.1228,47.0419,47.0419,115600.0
2013-08-30 09:30:00,64.0,64.1,63.82,63.85,47100.0,47.0566,47.1302,46.9243,46.9463,47100.0
2013-08-30 09:40:00,63.86,63.96,63.67,63.82,38400.0,46.9537,47.0272,46.814,46.9243,38400.0
2013-08-30 09:50:00,63.81,63.96,63.76,63.94,14900.0,46.9169,47.0272,46.8802,47.0125,14900.0
2013-08-30 10:00:00,63.88,63.88,63.61,63.68,19100.0,46.9684,46.9684,46.7699,46.8214,19100.0
2013-08-30 10:10:00,63.66,63.75,63.6,63.72,19600.0,46.8066,46.8728,46.7625,46.8508,19600.0
2013-08-30 10:20:00,63.7,63.72,63.56,63.59,24400.0,46.8361,46.8508,46.7331,46.7552,24400.0
2013-08-30 10:30:00,63.57,63.61,63.49,63.51,29600.0,46.7405,46.7699,46.6817,46.6964,29600.0
2013-08-30 10:40:00,63.5,63.51,63.33,63.43,28300.0,46.689,46.6964,46.564,46.6375,28300.0
2013-08-30 10:50:00,63.45,63.53,63.37,63.5,54100.0,46.6522,46.7111,46.5934,46.689,54100.0
2013-08-30 11:00:00,63.5,63.54,63.45,63.5,31600.0,46.689,46.7184,46.6522,46.689,31600.0
2013-08-30 11:10:00,63.51,63.63,63.51,63.52,16200.0,46.6964,46.7846,46.6964,46.7037,16200.0
2013-08-30 11:20:00,63.52,63.57,63.48,63.54,25900.0,46.7037,46.7405,46.6743,46.7184,25900.0
2013-08-30 11:30:00,63.51,63.54,63.42,63.42,17200.0,46.6964,46.7184,46.6302,46.6302,17200.0
2013-08-30 11:40:00,63.4,63.52,63.33,63.47,26200.0,46.6155,46.7037,46.564,46.6669,26200.0
2013-08-30 11:50:00,63.44,63.51,63.36,63.4,12200.0,46.6449,46.6964,46.5861,46.6155,12200.0
2013-08-30 12:00:00,63.38,63.52,63.37,63.5,21800.0,46.6008,46.7037,46.5934,46.689,21800.0
2013-08-30 12:10:00,63.5,63.57,63.47,63.51,13900.0,46.689,46.7405,46.6669,46.6964,13900.0
2013-08-30 12:20:00,63.5,63.55,63.39,63.52,30700.0,46.689,46.7258,46.6081,46.7037,30700.0
2013-08-30 12:30:00,63.52,63.52,63.4,63.48,13200.0,46.7037,46.7037,46.6155,46.6743,13200.0
2013-08-30 12:40:00,63.49,63.53,63.46,63.5,23400.0,46.6817,46.7111,46.6596,46.689,23400.0
2013-08-30 12:50:00,63.48,63.52,63.44,63.47,15700.0,46.6743,46.7037,46.6449,46.6669,15700.0
2013-08-30 13:00:00,63.48,63.5,63.22,63.23,27500.0,46.6743,46.689,46.4831,46.4905,27500.0
2013-08-30 13:10:00,63.25,63.6,63.25,63.44,38000.0,46.5052,46.7625,46.5052,46.6449,38000.0
2013-08-30 13:20:00,63.47,63.52,63.4,63.52,10700.0,46.6669,46.7037,46.6155,46.7037,10700.0
2013-08-30 13:30:00,63.51,63.55,63.46,63.46,25000.0,46.6964,46.7258,46.6596,46.6596,25000.0
2013-08-30 13:40:00,63.45,63.57,63.42,63.54,38800.0,46.6522,46.7405,46.6302,46.7184,38800.0
2013-08-30 13:50:00,63.55,63.57,63.3,63.3,17500.0,46.7258,46.7405,46.542,46.542,17500.0
2013-08-30 14:00:00,63.31,63.37,63.25,63.32,21500.0,46.5493,46.5934,46.5052,46.5567,21500.0
2013-08-30 14:10:00,63.33,63.37,63.3,63.34,15400.0,46.564,46.5934,46.542,46.5714,15400.0
2013-08-30 14:20:00,63.36,63.39,63.33,63.36,11700.0,46.5861,46.6081,46.564,46.5861,11700.0
2013-08-30 14:30:00,63.36,63.51,63.34,63.5,23100.0,46.5861,46.6964,46.5714,46.689,23100.0
2013-08-30 14:40:00,63.5,63.5,63.39,63.49,15400.0,46.689,46.689,46.6081,46.6817,15400.0
2013-08-30 14:50:00,63.5,63.56,63.43,63.46,40500.0,46.689,46.7331,46.6375,46.6596,40500.0
2013-08-30 15:00:00,63.46,63.52,63.4,63.45,24300.0,46.6596,46.7037,46.6155,46.6522,24300.0
2013-08-30 15:10:00,63.45,63.58,63.4,63.55,41800.0,46.6522,46.7478,46.6155,46.7258,41800.0
2013-08-30 15:20:00,63.55,63.58,63.45,63.47,35600.0,46.7258,46.7478,46.6522,46.6669,35600.0
2013-08-30 15:30:00,63.47,63.49,63.36,63.4,72500.0,46.6669,46.6817,46.5861,46.6155,72500.0
2013-08-30 15:40:00,63.4,63.4,63.25,63.29,95500.0,46.6155,46.6155,46.5052,46.5346,95500.0
2013-08-30 15:50:00,63.28,63.37,63.19,63.32,237500.0,46.5272,46.5934,46.4611,46.5567,237500.0
2013-09-03 09:30:00,64.28,64.67,64.14,64.2,154100.0,47.2625,47.5493,47.1596,47.2037,154100.0
2013-09-03 09:40:00,64.24,64.32,64.06,64.1,79900.0,47.2331,47.2919,47.1008,47.1302,79900.0
2013-09-03 09:50:00,64.13,64.14,63.84,63.97,78400.0,47.1522,47.1596,46.939,47.0346,78400.0
2013-09-03 10:00:00,64.01,64.06,63.86,63.9,116000.0,47.064,47.1008,46.9537,46.9831,116000.0
2013-09-03 10:10:00,63.94,64.03,63.77,63.84,121900.0,47.0125,47.0787,46.8875,46.939,121900.0
2013-09-03 10:20:00,63.86,63.88,63.68,63.7,58600.0,46.9537,46.9684,46.8214,46.8361,58600.0
2013-09-03 10:30:00,63.69,63.88,63.69,63.87,96800.0,46.8287,46.9684,46.8287,46.9611,96800.0
2013-09-03 10:40:00,63.87,63.95,63.79,63.9,61900.0,46.9611,47.0199,46.9022,46.9831,61900.0
2013-09-03 10:50:00,63.9,63.92,63.73,63.74,72500.0,46.9831,46.9978,46.8581,46.8655,72500.0
2013-09-03 11:00:00,63.76,63.84,63.7,63.7,53200.0,46.8802,46.939,46.8361,46.8361,53200.0
2013-09-03 11:10:00,63.74,63.79,63.63,63.63,77300.0,46.8655,46.9022,46.7846,46.7846,77300.0
2013-09-03 11:20:00,63.66,63.68,63.31,63.32,77500.0,46.8066,46.8214,46.5493,46.5567,77500.0
2013-09-03 11:30:00,63.33,63.5,63.32,63.46,51900.0,46.564,46.689,46.5567,46.6596,51900.0
2013-09-03 11:40:00,63.46,63.5,63.37,63.5,30200.0,46.6596,46.689,46.5934,46.689,30200.0
2013-09-03 11:50:00,63.49,63.5,63.45,63.49,32300.0,46.6817,46.689,46.6522,46.6817,32300.0
2013-09-03 12:00:00,63.49,63.5,63.43,63.44,25700.0,46.6817,46.689,46.6375,46.6449,25700.0
2013-09-03 12:10:00,63.45,63.5,63.37,63.37,24600.0,46.6522,46.689,46.5934,46.5934,24600.0
2013-09-03 12:20:00,63.37,63.48,63.35,63.44,23500.0,46.5934,46.6743,46.5787,46.6449,23500.0
2013-09-03 12:30:00,63.45,63.46,63.39,63.43,37600.0,46.6522,46.6596,46.6081,46.6375,37600.0
2013-09-03 12:40:00,63.43,63.44,63.33,63.4,37200.0,46.6375,46.6449,46.564,46.6155,37200.0
2013-09-03 12:50:00,63.39,63.39,63.33,63.34,17400.0,46.6081,46.6081,46.564,46.5714,17400.0
2013-09-03 13:00:00,63.34,63.43,63.28,63.42,31200.0,46.5714,46.6375,46.5272,46.6302,31200.0
2013-09-03 13:10:00,63.42,63.5,63.37,63.37,34800.0,46.6302,46.689,46.5934,46.5934,34800.0
2013-09-03 13:20:00,63.37,63.47,63.37,63.47,18000.0,46.5934,46.6669,46.5934,46.6669,18000.0
2013-09-03 13:30:00,63.46,63.5,63.43,63.48,32400.0,46.6596,46.689,46.6375,46.6743,32400.0
2013-09-03 13:40:00,63.49,63.54,63.27,63.3,26000.0,46.6817,46.7184,46.5199,46.542,26000.0
2013-09-03 13:50:00,63.3,63.4,63.3,63.32,20700.0,46.542,46.6155,46.542,46.5567,20700.0
2013-09-03 14:00:00,63.34,63.41,63.32,63.35,19300.0,46.5714,46.6228,46.5567,46.5787,19300.0
2013-09-03 14:10:00,63.35,63.44,63.35,63.41,21400.0,46.5787,46.6449,46.5787,46.6228,21400.0
2013-09-03 14:20:00,63.41,63.41,63.21,63.34,30700.0,46.6228,46.6228,46.4758,46.5714,30700.0
2013-09-03 14:30:00,63.3,63.33,63.11,63.11,98000.0,46.542,46.564,46.4023,46.4023,98000.0
2013-09-03 14:40:00,63.11,63.15,62.93,62.99,153700.0,46.4023,46.4317,46.2699,46.314,153700.0
2013-09-03 14:50:00,62.99,63.04,62.89,63.0,98300.0,46.314,46.3508,46.2405,46.3214,98300.0
2013-09-03 15:00:00,63.0,63.32,62.97,63.27,76800.0,46.3214,46.5567,46.2993,46.5199,76800.0
2013-09-03 15:10:00,63.28,63.3,63.15,63.15,131700.0,46.5272,46.542,46.4317,46.4317,131700.0
2013-09-03 15:20:00,63.15,63.15,63.0,63.11,106600.0,46.4317,46.4317,46.3214,46.4023,106600.0
2013-09-03 15:30:00,63.11,63.2,63.08,63.2,137700.0,46.4023,46.4684,46.3802,46.4684,137700.0
2013-09-03 15:40:00,63.19,63.26,63.06,63.08,162200.0,46.4611,46.5125,46.3655,46.3802,162200.0
2013-09-03 15:50:00,63.08,63.15,63.07,63.08,289000.0,46.3802,46.4317,46.3728,46.3802,289000.0
2013-09-04 09:30:00,63.09,63.34,63.01,63.28,171200.0,46.3875,46.5714,46.3287,46.5272,171200.0
2013-09-04 09:40:00,63.26,63.54,63.26,63.39,114400.0,46.5125,46.7184,46.5125,46.6081,114400.0
2013-09-04 09:50:00,63.39,63.46,63.31,63.31,138100.0,46.6081,46.6596,46.5493,46.5493,138100.0
2013-09-04 10:00:00,63.33,63.42,63.29,63.39,128000.0,46.564,46.6302,46.5346,46.6081,128000.0
2013-09-04 10:10:00,63.4,63.57,63.35,63.52,90400.0,46.6155,46.7405,46.5787,46.7037,90400.0
2013-09-04 10:20:00,63.52,63.95,63.52,63.93,90100.0,46.7037,47.0199,46.7037,47.0052,90100.0
2013-09-04 10:30:00,63.95,64.12,63.88,64.11,44000.0,47.0199,47.1449,46.9684,47.1375,44000.0
2013-09-04 10:40:00,64.14,64.15,63.97,64.0,69400.0,47.1596,47.1669,47.0346,47.0566,69400.0
2013-09-04 10:50:00,64.0,64.02,63.95,64.0,70100.0,47.0566,47.0713,47.0199,47.0566,70100.0
2013-09-04 11:00:00,64.0,64.1,63.94,64.07,125100.0,47.0566,47.1302,47.0125,47.1081,125100.0
2013-09-04 11:10:00,64.08,64.11,64.01,64.06,70700.0,47.1155,47.1375,47.064,47.1008,70700.0
2013-09-04 11:20:00,64.07,64.11,64.03,64.09,110700.0,47.1081,47.1375,47.0787,47.1228,110700.0
2013-09-04 11:30:00,64.1,64.19,64.09,64.11,87900.0,47.1302,47.1963,47.1228,47.1375,87900.0
2013-09-04 11:40:00,64.1,64.3,64.09,64.25,151800.0,47.1302,47.2772,47.1228,47.2405,151800.0
2013-09-04 11:50:00,64.26,64.28,64.15,64.16,104800.0,47.2478,47.2625,47.1669,47.1743,104800.0
2013-09-04 12:00:00,64.16,64.29,64.05,64.28,69900.0,47.1743,47.2699,47.0934,47.2625,69900.0
2013-09-04 12:10:00,64.28,64.39,64.14,64.15,44600.0,47.2625,47.3434,47.1596,47.1669,44600.0
2013-09-04 12:20:00,64.15,64.16,64.04,64.06,90300.0,47.1669,47.1743,47.086,47.1008,90300.0
2013-09-04 12:30:00,64.05,64.22,63.98,64.21,86300.0,47.0934,47.2184,47.0419,47.211,86300.0
2013-09-04 12:40:00,64.21,64.31,64.16,64.31,34800.0,47.211,47.2846,47.1743,47.2846,34800.0
2013-09-04 12:50:00,64.31,64.42,64.3,64.42,34300.0,47.2846,47.3654,47.2772,47.3654,34300.0
2013-09-04 13:00:00,64.42,64.57,64.37,64.56,88300.0,47.3654,47.4757,47.3287,47.4684,88300.0
2013-09-04 13:10:00,64.56,64.72,64.55,64.72,59600.0,47.4684,47.586,47.461,47.586,59600.0
2013-09-04 13:20:00,64.72,64.78,64.68,64.78,48500.0,47.586,47.6301,47.5566,47.6301,48500.0
2013-09-04 13:30:00,64.76,64.8,64.7,64.77,44200.0,47.6154,47.6448,47.5713,47.6228,44200.0
2013-09-04 13:40:00,64.77,64.79,64.7,64.7,41400.0,47.6228,47.6375,47.5713,47.5713,41400.0
2013-09-04 13:50:00,64.69,64.75,64.61,64.74,46400.0,47.564,47.6081,47.5051,47.6007,46400.0
2013-09-04 14:00:00,64.73,64.8,64.67,64.77,52200.0,47.5934,47.6448,47.5493,47.6228,52200.0
2013-09-04 14:10:00,64.77,64.85,64.76,64.84,40200.0,47.6228,47.6816,47.6154,47.6743,40200.0
2013-09-04 14:20:00,64.84,64.93,64.83,64.93,45800.0,47.6743,47.7404,47.6669,47.7404,45800.0
2013-09-04 14:30:00,64.92,64.93,64.86,64.91,37300.0,47.7331,47.7404,47.689,47.7257,37300.0
2013-09-04 14:40:00,64.91,64.97,64.86,64.95,51500.0,47.7257,47.7698,47.689,47.7551,51500.0
2013-09-04 14:50:00,64.96,65.08,64.95,65.04,90200.0,47.7625,47.8507,47.7551,47.8213,90200.0
2013-09-04 15:00:00,65.05,65.1,65.01,65.06,77500.0,47.8287,47.8654,47.7992,47.836,77500.0
2013-09-04 15:10:00,65.07,65.11,65.05,65.11,81900.0,47.8434,47.8728,47.8287,47.8728,81900.0
2013-09-04 15:20:00,65.11,65.11,64.89,64.93,118300.0,47.8728,47.8728,47.711,47.7404,118300.0
2013-09-04 15:30:00,64.94,64.99,64.84,64.9,86200.0,47.7478,47.7845,47.6743,47.7184,86200.0
2013-09-04 15:40:00,64.9,65.01,64.86,64.93,135000.0,47.7184,47.7992,47.689,47.7404,135000.0
2013-09-04 15:50:00,64.93,64.98,64.89,64.97,202500.0,47.7404,47.7772,47.711,47.7698,202500.0
2013-09-05 09:30:00,64.84,65.09,64.64,65.09,110000.0,47.6743,47.8581,47.5272,47.8581,110000.0
2013-09-05 09:40:00,65.07,65.16,64.9,65.14,46400.0,47.8434,47.9095,47.7184,47.8948,46400.0
2013-09-05 09:50:00,65.13,65.18,65.03,65.11,30900.0,47.8875,47.9242,47.814,47.8728,30900.0
2013-09-05 10:00:00,65.12,65.12,64.94,65.07,28200.0,47.8801,47.8801,47.7478,47.8434,28200.0
2013-09-05 10:10:00,65.09,65.1,65.0,65.0,123600.0,47.8581,47.8654,47.7919,47.7919,123600.0
2013-09-05 10:20:00,65.01,65.01,64.9,64.95,59600.0,47.7992,47.7992,47.7184,47.7551,59600.0
2013-09-05 10:30:00,64.95,64.99,64.76,64.97,57400.0,47.7551,47.7845,47.6154,47.7698,57400.0
2013-09-05 10:40:00,64.98,65.05,64.93,64.94,26000.0,47.7772,47.8287,47.7404,47.7478,26000.0
2013-09-05 10:50:00,64.94,65.04,64.91,64.95,43300.0,47.7478,47.8213,47.7257,47.7551,43300.0
2013-09-05 11:00:00,64.95,65.11,64.94,65.11,21600.0,47.7551,47.8728,47.7478,47.8728,21600.0
2013-09-05 11:10:00,65.12,65.15,65.1,65.15,23200.0,47.8801,47.9022,47.8654,47.9022,23200.0
2013-09-05 11:20:00,65.14,65.17,65.0,65.06,23300.0,47.8948,47.9169,47.7919,47.836,23300.0
2013-09-05 11:30:00,65.07,65.12,65.03,65.07,18000.0,47.8434,47.8801,47.814,47.8434,18000.0
2013-09-05 11:40:00,65.04,65.18,65.03,65.16,21300.0,47.8213,47.9242,47.814,47.9095,21300.0
2013-09-05 11:50:00,65.16,65.18,65.12,65.17,15000.0,47.9095,47.9242,47.8801,47.9169,15000.0
2013-09-05 12:00:00,65.16,65.2,65.14,65.17,17800.0,47.9095,47.9389,47.8948,47.9169,17800.0
2013-09-05 12:10:00,65.15,65.2,65.15,65.16,14500.0,47.9022,47.9389,47.9022,47.9095,14500.0
2013-09-05 12:20:00,65.15,65.2,65.14,65.18,24600.0,47.9022,47.9389,47.8948,47.9242,24600.0
2013-09-05 12:30:00,65.18,65.19,65.13,65.15,19300.0,47.9242,47.9316,47.8875,47.9022,19300.0
2013-09-05 12:40:00,65.14,65.25,65.14,65.22,19700.0,47.8948,47.9757,47.8948,47.9537,19700.0
2013-09-05 12:50:00,65.21,65.25,65.2,65.23,11900.0,47.9463,47.9757,47.9389,47.961,11900.0
2013-09-05 13:00:00,65.23,65.41,65.22,65.39,43200.0,47.961,48.0934,47.9537,48.0786,43200.0
2013-09-05 13:10:00,65.39,65.5,65.31,65.47,33800.0,48.0786,48.1595,48.0198,48.1375,33800.0
2013-09-05 13:20:00,65.47,65.59,65.42,65.42,29000.0,48.1375,48.2257,48.1007,48.1007,29000.0
2013-09-05 13:30:00,65.42,65.48,65.38,65.47,24900.0,48.1007,48.1448,48.0713,48.1375,24900.0
2013-09-05 13:40:00,65.48,65.64,65.48,65.59,34000.0,48.1448,48.2625,48.1448,48.2257,34000.0
2013-09-05 13:50:00,65.6,65.6,65.49,65.51,34300.0,48.2331,48.2331,48.1522,48.1669,34300.0
2013-09-05 14:00:00,65.49,65.53,65.47,65.51,22800.0,48.1522,48.1816,48.1375,48.1669,22800.0
2013-09-05 14:10:00,65.51,65.51,65.38,65.38,25500.0,48.1669,48.1669,48.0713,48.0713,25500.0
2013-09-05 14:20:00,65.39,65.39,65.28,65.3,16600.0,48.0786,48.0786,47.9978,48.0125,16600.0
2013-09-05 14:30:00,65.31,65.44,65.31,65.44,42700.0,48.0198,48.1154,48.0198,48.1154,42700.0
2013-09-05 14:40:00,65.44,65.52,65.42,65.48,36100.0,48.1154,48.1742,48.1007,48.1448,36100.0
2013-09-05 14:50:00,65.48,65.61,65.47,65.58,37200.0,48.1448,48.2404,48.1375,48.2183,37200.0
2013-09-05 15:00:00,65.58,65.59,65.48,65.5,28900.0,48.2183,48.2257,48.1448,48.1595,28900.0
2013-09-05 15:10:00,65.51,65.59,65.48,65.57,58900.0,48.1669,48.2257,48.1448,48.211,58900.0
2013-09-05 15:20:00,65.58,65.6,65.5,65.6,38000.0,48.2183,48.2331,48.1595,48.2331,38000.0
2013-09-05 15:30:00,65.6,65.63,65.57,65.62,77500.0,48.2331,48.2551,48.211,48.2478,77500.0
2013-09-05 15:40:00,65.62,65.66,65.52,65.53,95600.0,48.2478,48.2772,48.1742,48.1816,95600.0
2013-09-05 15:50:00,65.53,65.53,65.4,65.42,137600.0,48.1816,48.1816,48.086,48.1007,137600.0
2013-09-06 09:30:00,65.61,65.72,65.44,65.55,72300.0,48.2404,48.3213,48.1154,48.1963,72300.0
2013-09-06 09:40:00,65.58,65.58,64.69,65.19,100300.0,48.2183,48.2183,47.564,47.9316,100300.0
2013-09-06 09:50:00,65.2,65.22,65.03,65.11,48600.0,47.9389,47.9537,47.814,47.8728,48600.0
2013-09-06 10:00:00,65.06,65.09,64.57,64.92,66200.0,47.836,47.8581,47.4757,47.7331,66200.0
2013-09-06 10:10:00,64.91,65.21,64.83,65.16,63500.0,47.7257,47.9463,47.6669,47.9095,63500.0
2013-09-06 10:20:00,65.16,65.57,65.14,65.49,82100.0,47.9095,48.211,47.8948,48.1522,82100.0
2013-09-06 10:30:00,65.51,65.66,65.47,65.56,63600.0,48.1669,48.2772,48.1375,48.2036,63600.0
2013-09-06 10:40:00,65.56,66.07,65.55,66.05,113000.0,48.2036,48.5786,48.1963,48.5639,113000.0
2013-09-06 10:50:00,66.04,66.16,65.99,66.07,87200.0,48.5566,48.6448,48.5198,48.5786,87200.0
2013-09-06 11:00:00,66.08,66.25,66.08,66.1,64600.0,48.586,48.711,48.586,48.6007,64600.0
2013-09-06 11:10:00,66.11,66.21,66.08,66.12,107000.0,48.608,48.6816,48.586,48.6154,107000.0
2013-09-06 11:20:00,66.13,66.15,66.05,66.1,42100.0,48.6227,48.6374,48.5639,48.6007,42100.0
2013-09-06 11:30:00,66.11,66.16,66.05,66.06,49000.0,48.608,48.6448,48.5639,48.5713,49000.0
2013-09-06 11:40:00,66.06,66.08,65.95,66.02,40000.0,48.5713,48.586,48.4904,48.5419,40000.0
2013-09-06 11:50:00,66.0,66.03,65.95,66.01,24600.0,48.5272,48.5492,48.4904,48.5345,24600.0
2013-09-06 12:00:00,66.0,66.03,65.97,65.97,23300.0,48.5272,48.5492,48.5051,48.5051,23300.0
2013-09-06 12:10:00,65.97,66.16,65.95,66.15,37200.0,48.5051,48.6448,48.4904,48.6374,37200.0
2013-09-06 12:20:00,66.14,66.15,66.06,66.09,25500.0,48.6301,48.6374,48.5713,48.5933,25500.0
2013-09-06 12:30:00,66.08,66.08,65.86,65.86,28800.0,48.586,48.586,48.4242,48.4242,28800.0
2013-09-06 12:40:00,65.86,65.87,65.77,65.81,37000.0,48.4242,48.4316,48.358,48.3875,37000.0
2013-09-06 12:50:00,65.81,65.99,65.8,65.98,40600.0,48.3875,48.5198,48.3801,48.5124,40600.0
2013-09-06 13:00:00,65.99,66.05,65.94,66.03,32100.0,48.5198,48.5639,48.483,48.5492,32100.0
2013-09-06 13:10:00,66.03,66.05,65.95,66.04,46300.0,48.5492,48.5639,48.4904,48.5566,46300.0
2013-09-06 13:20:00,66.07,66.1,66.0,66.0,28400.0,48.5786,48.6007,48.5272,48.5272,28400.0
2013-09-06 13:30:00,66.0,66.07,65.98,66.06,52000.0,48.5272,48.5786,48.5124,48.5713,52000.0
2013-09-06 13:40:00,66.06,66.33,66.05,66.29,47100.0,48.5713,48.7698,48.5639,48.7404,47100.0
2013-09-06 13:50:00,66.3,66.36,66.27,66.28,33600.0,48.7477,48.7918,48.7257,48.733,33600.0
2013-09-06 14:00:00,66.26,66.33,66.23,66.28,36500.0,48.7183,48.7698,48.6963,48.733,36500.0
2013-09-06 14:10:00,66.27,66.29,66.16,66.18,23900.0,48.7257,48.7404,48.6448,48.6595,23900.0
2013-09-06 14:20:00,66.17,66.17,66.11,66.16,44100.0,48.6521,48.6521,48.608,48.6448,44100.0
2013-09-06 14:30:00,66.16,66.26,66.11,66.25,60500.0,48.6448,48.7183,48.608,48.711,60500.0
2013-09-06 14:40:00,66.25,66.34,66.23,66.34,54200.0,48.711,48.7771,48.6963,48.7771,54200.0
2013-09-06 14:50:00,66.35,66.43,66.34,66.37,67600.0,48.7845,48.8433,48.7771,48.7992,67600.0
2013-09-06 15:00:00,66.36,66.37,66.11,66.25,59600.0,48.7918,48.7992,48.608,48.711,59600.0
2013-09-06 15:10:00,66.23,66.24,66.04,66.13,71400.0,48.6963,48.7036,48.5566,48.6227,71400.0
2013-09-06 15:20:00,66.14,66.18,65.98,66.03,66300.0,48.6301,48.6595,48.5124,48.5492,66300.0
2013-09-06 15:30:00,66.02,66.02,65.83,65.92,65700.0,48.5419,48.5419,48.4022,48.4683,65700.0
2013-09-06 15:40:00,65.91,65.97,65.67,65.69,92700.0,48.461,48.5051,48.2845,48.2992,92700.0
2013-09-06 15:50:00,65.7,65.78,65.58,65.63,207800.0,48.3066,48.3654,48.2183,48.2551,207800.0
2013-09-09 09:30:00,66.19,66.92,66.13,66.8,150400.0,48.6669,49.2036,48.6227,49.1154,150400.0
2013-09-09 09:40:00,66.77,67.03,66.68,67.02,112400.0,49.0933,49.2845,49.0271,49.2771,112400.0
2013-09-09 09:50:00,67.03,67.44,66.95,67.21,140700.0,49.2845,49.5859,49.2257,49.4168,140700.0
2013-09-09 10:00:00,67.24,67.41,67.12,67.17,99700.0,49.4389,49.5639,49.3506,49.3874,99700.0
2013-09-09 10:10:00,67.16,67.25,67.11,67.25,79300.0,49.3801,49.4462,49.3433,49.4462,79300.0
2013-09-09 10:20:00,67.25,67.41,67.24,67.27,144700.0,49.4462,49.5639,49.4389,49.4609,144700.0
2013-09-09 10:30:00,67.26,67.42,67.25,67.39,62500.0,49.4536,49.5712,49.4462,49.5492,62500.0
2013-09-09 10:40:00,67.39,67.49,67.37,67.42,50100.0,49.5492,49.6227,49.5345,49.5712,50100.0
2013-09-09 10:50:00,67.41,67.47,67.37,67.44,52800.0,49.5639,49.608,49.5345,49.5859,52800.0
2013-09-09 11:00:00,67.44,67.46,67.33,67.33,47300.0,49.5859,49.6006,49.5051,49.5051,47300.0
2013-09-09 11:10:00,67.35,67.39,67.24,67.26,74300.0,49.5198,49.5492,49.4389,49.4536,74300.0
2013-09-09 11:20:00,67.25,67.26,67.03,67.07,62400.0,49.4462,49.4536,49.2845,49.3139,62400.0
2013-09-09 11:30:00,67.05,67.27,67.05,67.26,29100.0,49.2992,49.4609,49.2992,49.4536,29100.0
2013-09-09 11:40:00,67.28,67.53,67.28,67.5,133600.0,49.4683,49.6521,49.4683,49.63,133600.0
2013-09-09 11:50:00,67.51,67.56,67.36,67.38,86600.0,49.6374,49.6742,49.5271,49.5418,86600.0
2013-09-09 12:00:00,67.39,67.49,67.39,67.47,19700.0,49.5492,49.6227,49.5492,49.608,19700.0
2013-09-09 12:10:00,67.48,67.58,67.46,67.46,34900.0,49.6153,49.6889,49.6006,49.6006,34900.0
2013-09-09 12:20:00,67.44,67.47,67.35,67.45,64300.0,49.5859,49.608,49.5198,49.5933,64300.0
2013-09-09 12:30:00,67.46,67.54,67.45,67.54,41000.0,49.6006,49.6595,49.5933,49.6595,41000.0
2013-09-09 12:40:00,67.54,67.56,67.5,67.54,21300.0,49.6595,49.6742,49.63,49.6595,21300.0
2013-09-09 12:50:00,67.56,67.57,67.49,67.53,33400.0,49.6742,49.6815,49.6227,49.6521,33400.0
2013-09-09 13:00:00,67.52,67.59,67.49,67.52,33100.0,49.6448,49.6962,49.6227,49.6448,33100.0
2013-09-09 13:10:00,67.53,67.55,67.5,67.5,22100.0,49.6521,49.6668,49.63,49.63,22100.0
2013-09-09 13:20:00,67.51,67.53,67.49,67.52,22500.0,49.6374,49.6521,49.6227,49.6448,22500.0
2013-09-09 13:30:00,67.51,67.53,67.49,67.53,29700.0,49.6374,49.6521,49.6227,49.6521,29700.0
2013-09-09 13:40:00,67.53,67.59,67.51,67.56,46400.0,49.6521,49.6962,49.6374,49.6742,46400.0
2013-09-09 13:50:00,67.57,67.66,67.51,67.6,76900.0,49.6815,49.7477,49.6374,49.7036,76900.0
2013-09-09 14:00:00,67.62,67.64,67.38,67.4,241200.0,49.7183,49.733,49.5418,49.5565,241200.0
2013-09-09 14:10:00,67.4,67.41,67.3,67.32,68800.0,49.5565,49.5639,49.483,49.4977,68800.0
2013-09-09 14:20:00,67.31,67.35,67.22,67.22,56800.0,49.4903,49.5198,49.4242,49.4242,56800.0
2013-09-09 14:30:00,67.23,67.23,66.97,66.98,106200.0,49.4315,49.4315,49.2404,49.2477,106200.0
2013-09-09 14:40:00,66.98,67.12,66.97,67.11,53800.0,49.2477,49.3506,49.2404,49.3433,53800.0
2013-09-09 14:50:00,67.11,67.11,66.94,66.94,80800.0,49.3433,49.3433,49.2183,49.2183,80800.0
2013-09-09 15:00:00,66.94,67.03,66.94,67.0,78000.0,49.2183,49.2845,49.2183,49.2624,78000.0
2013-09-09 15:10:00,67.01,67.09,66.99,67.06,49700.0,49.2698,49.3286,49.2551,49.3065,49700.0
2013-09-09 15:20:00,67.07,67.07,66.89,67.02,122900.0,49.3139,49.3139,49.1815,49.2771,122900.0
2013-09-09 15:30:00,67.03,67.15,67.0,67.0,83100.0,49.2845,49.3727,49.2624,49.2624,83100.0
2013-09-09 15:40:00,66.98,67.02,66.91,66.98,121300.0,49.2477,49.2771,49.1962,49.2477,121300.0
2013-09-09 15:50:00,66.97,67.01,66.74,66.75,419200.0,49.2404,49.2698,49.0712,49.0786,419200.0
2013-09-10 09:30:00,67.41,67.64,67.36,67.47,104300.0,49.5639,49.733,49.5271,49.608,104300.0
2013-09-10 09:40:00,67.43,67.56,67.4,67.56,111400.0,49.5786,49.6742,49.5565,49.6742,111400.0
2013-09-10 09:50:00,67.55,67.72,67.54,67.64,117200.0,49.6668,49.7918,49.6595,49.733,117200.0
2013-09-10 10:00:00,67.65,67.93,67.65,67.8,123800.0,49.7403,49.9462,49.7403,49.8506,123800.0
2013-09-10 10:10:00,67.82,67.93,67.6,67.67,72600.0,49.8653,49.9462,49.7036,49.755,72600.0
2013-09-10 10:20:00,67.66,67.83,67.66,67.82,75300.0,49.7477,49.8727,49.7477,49.8653,75300.0
2013-09-10 10:30:00,67.81,67.89,67.79,67.84,55900.0,49.858,49.9168,49.8433,49.88,55900.0
2013-09-10 10:40:00,67.85,67.94,67.84,67.9,73400.0,49.8874,49.9536,49.88,49.9241,73400.0
2013-09-10 10:50:00,67.9,67.97,67.81,67.85,69400.0,49.9241,49.9756,49.858,49.8874,69400.0
2013-09-10 11:00:00,67.84,67.9,67.83,67.84,59900.0,49.88,49.9241,49.8727,49.88,59900.0
2013-09-10 11:10:00,67.84,67.87,67.77,67.8,77900.0,49.88,49.9021,49.8286,49.8506,77900.0
2013-09-10 11:20:00,67.81,67.84,67.68,67.71,54100.0,49.858,49.88,49.7624,49.7844,54100.0
2013-09-10 11:30:00,67.7,67.7,67.56,67.63,34900.0,49.7771,49.7771,49.6742,49.7256,34900.0
2013-09-10 11:40:00,67.64,67.69,67.5,67.54,61600.0,49.733,49.7697,49.63,49.6595,61600.0
2013-09-10 11:50:00,67.54,67.6,67.51,67.57,44300.0,49.6595,49.7036,49.6374,49.6815,44300.0
2013-09-10 12:00:00,67.57,67.6,67.49,67.57,37500.0,49.6815,49.7036,49.6227,49.6815,37500.0
2013-09-10 12:10:00,67.57,67.61,67.55,67.6,43600.0,49.6815,49.7109,49.6668,49.7036,43600.0
2013-09-10 12:20:00,67.61,67.62,67.55,67.6,27200.0,49.7109,49.7183,49.6668,49.7036,27200.0
2013-09-10 12:30:00,67.59,67.63,67.54,67.56,31200.0,49.6962,49.7256,49.6595,49.6742,31200.0
2013-09-10 12:40:00,67.57,67.69,67.56,67.68,64300.0,49.6815,49.7697,49.6742,49.7624,64300.0
2013-09-10 12:50:00,67.67,67.71,67.64,67.69,23900.0,49.755,49.7844,49.733,49.7697,23900.0
2013-09-10 13:00:00,67.7,67.72,67.66,67.7,41200.0,49.7771,49.7918,49.7477,49.7771,41200.0
2013-09-10 13:10:00,67.69,67.72,67.63,67.7,22500.0,49.7697,49.7918,49.7256,49.7771,22500.0
2013-09-10 13:20:00,67.7,67.85,67.66,67.82,47600.0,49.7771,49.8874,49.7477,49.8653,47600.0
2013-09-10 13:30:00,67.82,67.89,67.76,67.82,50100.0,49.8653,49.9168,49.8212,49.8653,50100.0
2013-09-10 13:40:00,67.82,67.96,67.81,67.91,42400.0,49.8653,49.9683,49.858,49.9315,42400.0
2013-09-10 13:50:00,67.92,67.94,67.9,67.9,32500.0,49.9389,49.9536,49.9241,49.9241,32500.0
2013-09-10 14:00:00,67.91,67.92,67.83,67.84,57600.0,49.9315,49.9389,49.8727,49.88,57600.0
2013-09-10 14:10:00,67.84,67.93,67.81,67.88,48900.0,49.88,49.9462,49.858,49.9094,48900.0
2013-09-10 14:20:00,67.89,67.94,67.87,67.9,23200.0,49.9168,49.9536,49.9021,49.9241,23200.0
2013-09-10 14:30:00,67.89,67.89,67.77,67.77,35800.0,49.9168,49.9168,49.8286,49.8286,35800.0
2013-09-10 14:40:00,67.77,67.81,67.76,67.8,76900.0,49.8286,49.858,49.8212,49.8506,76900.0
2013-09-10 14:50:00,67.81,67.81,67.76,67.81,47700.0,49.858,49.858,49.8212,49.858,47700.0
2013-09-10 15:00:00,67.8,67.89,67.79,67.86,55800.0,49.8506,49.9168,49.8433,49.8947,55800.0
2013-09-10 15:10:00,67.85,67.89,67.83,67.86,66200.0,49.8874,49.9168,49.8727,49.8947,66200.0
2013-09-10 15:20:00,67.85,67.94,67.85,67.91,73500.0,49.8874,49.9536,49.8874,49.9315,73500.0
2013-09-10 15:30:00,67.91,67.93,67.87,67.88,69000.0,49.9315,49.9462,49.9021,49.9094,69000.0
2013-09-10 15:40:00,67.87,67.88,67.81,67.87,105700.0,49.9021,49.9094,49.858,49.9021,105700.0
2013-09-10 15:50:00,67.87,67.91,67.77,67.89,242900.0,49.9021,49.9315,49.8286,49.9168,242900.0
2013-09-11 09:30:00,67.54,67.81,67.54,67.78,90500.0,49.6595,49.858,49.6595,49.8359,90500.0
2013-09-11 09:40:00,67.77,67.78,67.57,67.57,40400.0,49.8286,49.8359,49.6815,49.6815,40400.0
2013-09-11 09:50:00,67.58,67.63,67.26,67.36,51200.0,49.6889,49.7256,49.4536,49.5271,51200.0
2013-09-11 10:00:00,67.35,67.61,67.34,67.57,53000.0,49.5198,49.7109,49.5124,49.6815,53000.0
2013-09-11 10:10:00,67.56,67.56,67.4,67.42,32600.0,49.6742,49.6742,49.5565,49.5712,32600.0
2013-09-11 10:20:00,67.42,67.43,67.34,67.35,35500.0,49.5712,49.5786,49.5124,49.5198,35500.0
2013-09-11 10:30:00,67.34,67.48,67.31,67.42,24600.0,49.5124,49.6153,49.4903,49.5712,24600.0
2013-09-11 10:40:00,67.42,67.44,67.32,67.34,27900.0,49.5712,49.5859,49.4977,49.5124,27900.0
2013-09-11 10:50:00,67.33,67.45,67.33,67.36,29100.0,49.5051,49.5933,49.5051,49.5271,29100.0
2013-09-11 11:00:00,67.35,67.55,67.35,67.55,38000.0,49.5198,49.6668,49.5198,49.6668,38000.0
2013-09-11 11:10:00,67.55,67.59,67.43,67.43,22900.0,49.6668,49.6962,49.5786,49.5786,22900.0
2013-09-11 11:20:00,67.44,67.61,67.44,67.6,28200.0,49.5859,49.7109,49.5859,49.7036,28200.0
2013-09-11 11:30:00,67.58,67.8,67.57,67.76,24300.0,49.6889,49.8506,49.6815,49.8212,24300.0
2013-09-11 11:40:00,67.75,67.83,67.71,67.8,40600.0,49.8139,49.8727,49.7844,49.8506,40600.0
2013-09-11 11:50:00,67.81,67.82,67.74,67.79,25800.0,49.858,49.8653,49.8065,49.8433,25800.0
2013-09-11 12:00:00,67.78,67.79,67.72,67.77,37200.0,49.8359,49.8433,49.7918,49.8286,37200.0
2013-09-11 12:10:00,67.76,67.88,67.74,67.87,24000.0,49.8212,49.9094,49.8065,49.9021,24000.0
2013-09-11 12:20:00,67.85,68.05,67.84,68.02,53500.0,49.8874,50.0344,49.88,50.0124,53500.0
2013-09-11 12:30:00,68.03,68.16,68.01,68.14,47100.0,50.0197,50.1153,50.005,50.1006,47100.0
2013-09-11 12:40:00,68.15,68.26,68.11,68.25,34000.0,50.108,50.1888,50.0786,50.1815,34000.0
2013-09-11 12:50:00,68.24,68.34,68.23,68.33,51800.0,50.1741,50.2477,50.1668,50.2403,51800.0
2013-09-11 13:00:00,68.32,68.35,68.26,68.31,43300.0,50.233,50.255,50.1888,50.2256,43300.0
2013-09-11 13:10:00,68.32,68.32,68.25,68.28,20300.0,50.233,50.233,50.1815,50.2035,20300.0
2013-09-11 13:20:00,68.27,68.27,68.19,68.2,18600.0,50.1962,50.1962,50.1374,50.1447,18600.0
2013-09-11 13:30:00,68.2,68.23,68.14,68.2,40600.0,50.1447,50.1668,50.1006,50.1447,40600.0
2013-09-11 13:40:00,68.19,68.27,68.19,68.25,18900.0,50.1374,50.1962,50.1374,50.1815,18900.0
2013-09-11 13:50:00,68.25,68.28,68.2,68.21,17100.0,50.1815,50.2035,50.1447,50.1521,17100.0
2013-09-11 14:00:00,68.22,68.22,68.15,68.17,17500.0,50.1594,50.1594,50.108,50.1227,17500.0
2013-09-11 14:10:00,68.17,68.17,68.07,68.14,29700.0,50.1227,50.1227,50.0491,50.1006,29700.0
2013-09-11 14:20:00,68.14,68.14,68.04,68.05,25200.0,50.1006,50.1006,50.0271,50.0344,25200.0
2013-09-11 14:30:00,68.06,68.09,68.01,68.01,19600.0,50.0418,50.0638,50.005,50.005,19600.0
2013-09-11 14:40:00,68.02,68.07,67.98,68.01,30000.0,50.0124,50.0491,49.983,50.005,30000.0
2013-09-11 14:50:00,68.02,68.02,67.92,67.97,27400.0,50.0124,50.0124,49.9389,49.9756,27400.0
2013-09-11 15:00:00,67.97,68.01,67.96,67.98,33100.0,49.9756,50.005,49.9683,49.983,33100.0
2013-09-11 15:10:00,67.99,68.02,67.95,68.0,36200.0,49.9903,50.0124,49.9609,49.9977,36200.0
2013-09-11 15:20:00,67.99,68.0,67.86,67.87,47600.0,49.9903,49.9977,49.8947,49.9021,47600.0
2013-09-11 15:30:00,67.87,67.9,67.85,67.87,41300.0,49.9021,49.9241,49.8874,49.9021,41300.0
2013-09-11 15:40:00,67.86,67.93,67.78,67.93,76800.0,49.8947,49.9462,49.8359,49.9462,76800.0
2013-09-11 15:50:00,67.93,68.0,67.85,67.99,202700.0,49.9462,49.9977,49.8874,49.9903,202700.0
2013-09-12 09:30:00,67.99,68.0,67.6,67.62,27700.0,49.9903,49.9977,49.7036,49.7183,27700.0
2013-09-12 09:40:00,67.63,67.8,67.61,67.67,31600.0,49.7256,49.8506,49.7109,49.755,31600.0
2013-09-12 09:50:00,67.71,68.0,67.69,68.0,51200.0,49.7844,49.9977,49.7697,49.9977,51200.0
2013-09-12 10:00:00,68.0,68.05,67.92,67.97,28900.0,49.9977,50.0344,49.9389,49.9756,28900.0
2013-09-12 10:10:00,67.95,67.95,67.78,67.8,15600.0,49.9609,49.9609,49.8359,49.8506,15600.0
2013-09-12 10:20:00,67.85,67.89,67.73,67.83,41200.0,49.8874,49.9168,49.7992,49.8727,41200.0
2013-09-12 10:30:00,67.86,67.9,67.68,67.7,62400.0,49.8947,49.9241,49.7624,49.7771,62400.0
2013-09-12 10:40:00,67.69,67.81,67.69,67.72,41900.0,49.7697,49.858,49.7697,49.7918,41900.0
2013-09-12 10:50:00,67.7,67.73,67.53,67.56,32400.0,49.7771,49.7992,49.6521,49.6742,32400.0
2013-09-12 11:00:00,67.54,67.57,67.43,67.44,57600.0,49.6595,49.6815,49.5786,49.5859,57600.0
2013-09-12 11:10:00,67.44,67.44,67.23,67.28,44200.0,49.5859,49.5859,49.4315,49.4683,44200.0
2013-09-12 11:20:00,67.28,67.32,67.26,67.27,65700.0,49.4683,49.4977,49.4536,49.4609,65700.0
2013-09-12 11:30:00,67.28,67.31,66.91,67.02,135500.0,49.4683,49.4903,49.1962,49.2771,135500.0
2013-09-12 11:40:00,67.0,67.15,67.0,67.12,47700.0,49.2624,49.3727,49.2624,49.3506,47700.0
2013-09-12 11:50:00,67.12,67.31,67.08,67.22,48600.0,49.3506,49.4903,49.3212,49.4242,48600.0
2013-09-12 12:00:00,67.22,67.26,67.1,67.13,34100.0,49.4242,49.4536,49.3359,49.358,34100.0
2013-09-12 12:10:00,67.14,67.2,66.96,67.0,66800.0,49.3654,49.4095,49.233,49.2624,66800.0
2013-09-12 12:20:00,66.99,67.05,66.96,67.02,38400.0,49.2551,49.2992,49.233,49.2771,38400.0
2013-09-12 12:30:00,67.03,67.06,66.98,67.04,31000.0,49.2845,49.3065,49.2477,49.2918,31000.0
2013-09-12 12:40:00,67.06,67.17,67.04,67.17,15800.0,49.3065,49.3874,49.2918,49.3874,15800.0
2013-09-12 12:50:00,67.17,67.19,67.1,67.19,14500.0,49.3874,49.4021,49.3359,49.4021,14500.0
2013-09-12 13:00:00,67.19,67.22,67.14,67.17,26400.0,49.4021,49.4242,49.3654,49.3874,26400.0
2013-09-12 13:10:00,67.17,67.3,67.16,67.29,36200.0,49.3874,49.483,49.3801,49.4756,36200.0
2013-09-12 13:20:00,67.29,67.33,67.28,67.31,49500.0,49.4756,49.5051,49.4683,49.4903,49500.0
2013-09-12 13:30:00,67.3,67.37,67.27,67.35,18100.0,49.483,49.5345,49.4609,49.5198,18100.0
2013-09-12 13:40:00,67.36,67.36,67.26,67.27,31400.0,49.5271,49.5271,49.4536,49.4609,31400.0
2013-09-12 13:50:00,67.3,67.34,67.27,67.28,20700.0,49.483,49.5124,49.4609,49.4683,20700.0
2013-09-12 14:00:00,67.28,67.4,67.26,67.38,26300.0,49.4683,49.5565,49.4536,49.5418,26300.0
2013-09-12 14:10:00,67.37,67.4,67.25,67.3,50500.0,49.5345,49.5565,49.4462,49.483,50500.0
2013-09-12 14:20:00,67.29,67.3,67.23,67.24,41800.0,49.4756,49.483,49.4315,49.4389,41800.0
2013-09-12 14:30:00,67.25,67.26,67.17,67.18,33500.0,49.4462,49.4536,49.3874,49.3948,33500.0
2013-09-12 14:40:00,67.17,67.26,67.16,67.25,32300.0,49.3874,49.4536,49.3801,49.4462,32300.0
2013-09-12 14:50:00,67.26,67.32,67.23,67.31,31300.0,49.4536,49.4977,49.4315,49.4903,31300.0
2013-09-12 15:00:00,67.32,67.33,67.22,67.23,56000.0,49.4977,49.5051,49.4242,49.4315,56000.0
2013-09-12 15:10:00,67.24,67.25,67.19,67.25,60000.0,49.4389,49.4462,49.4021,49.4462,60000.0
2013-09-12 15:20:00,67.24,67.28,67.19,67.26,51000.0,49.4389,49.4683,49.4021,49.4536,51000.0
2013-09-12 15:30:00,67.26,67.27,67.21,67.22,58500.0,49.4536,49.4609,49.4168,49.4242,58500.0
2013-09-12 15:40:00,67.22,67.26,67.09,67.12,73800.0,49.4242,49.4536,49.3286,49.3506,73800.0
2013-09-12 15:50:00,67.12,67.2,67.11,67.19,171100.0,49.3506,49.4095,49.3433,49.4021,171100.0
2013-09-13 09:30:00,67.03,67.34,67.0,67.26,64500.0,49.2845,49.5124,49.2624,49.4536,64500.0
2013-09-13 09:40:00,67.26,67.27,67.08,67.11,21800.0,49.4536,49.4609,49.3212,49.3433,21800.0
2013-09-13 09:50:00,67.1,67.25,66.98,67.09,34600.0,49.3359,49.4462,49.2477,49.3286,34600.0
2013-09-13 10:00:00,67.09,67.09,66.75,66.79,28000.0,49.3286,49.3286,49.0786,49.108,28000.0
2013-09-13 10:10:00,66.78,66.82,66.71,66.77,39400.0,49.1007,49.1301,49.0492,49.0933,39400.0
2013-09-13 10:20:00,66.74,66.85,66.62,66.74,25500.0,49.0712,49.1521,48.983,49.0712,25500.0
2013-09-13 10:30:00,66.75,66.97,66.75,66.94,24200.0,49.0786,49.2404,49.0786,49.2183,24200.0
2013-09-13 10:40:00,66.95,67.03,66.88,66.89,17000.0,49.2257,49.2845,49.1742,49.1815,17000.0
2013-09-13 10:50:00,66.88,66.96,66.88,66.91,16800.0,49.1742,49.233,49.1742,49.1962,16800.0
2013-09-13 11:00:00,66.93,67.09,66.93,67.05,16100.0,49.2109,49.3286,49.2109,49.2992,16100.0
2013-09-13 11:10:00,67.05,67.11,67.03,67.11,20300.0,49.2992,49.3433,49.2845,49.3433,20300.0
2013-09-13 11:20:00,67.1,67.21,67.03,67.03,37400.0,49.3359,49.4168,49.2845,49.2845,37400.0
2013-09-13 11:30:00,67.04,67.19,67.03,67.16,19100.0,49.2918,49.4021,49.2845,49.3801,19100.0
2013-09-13 11:40:00,67.16,67.2,67.12,67.17,12500.0,49.3801,49.4095,49.3506,49.3874,12500.0
2013-09-13 11:50:00,67.18,67.25,67.17,67.23,15900.0,49.3948,49.4462,49.3874,49.4315,15900.0
2013-09-13 12:00:00,67.23,67.31,67.21,67.31,27100.0,49.4315,49.4903,49.4168,49.4903,27100.0
2013-09-13 12:10:00,67.3,67.38,67.29,67.38,21100.0,49.483,49.5418,49.4756,49.5418,21100.0
2013-09-13 12:20:00,67.4,67.46,67.37,67.41,28400.0,49.5565,49.6006,49.5345,49.5639,28400.0
2013-09-13 12:30:00,67.39,67.39,67.28,67.28,13200.0,49.5492,49.5492,49.4683,49.4683,13200.0
2013-09-13 12:40:00,67.28,67.28,67.19,67.24,11600.0,49.4683,49.4683,49.4021,49.4389,11600.0
2013-09-13 12:50:00,67.27,67.27,67.23,67.24,16700.0,49.4609,49.4609,49.4315,49.4389,16700.0
2013-09-13 13:00:00,67.22,67.3,67.21,67.26,42900.0,49.4242,49.483,49.4168,49.4536,42900.0
2013-09-13 13:10:00,67.28,67.29,67.18,67.19,21700.0,49.4683,49.4756,49.3948,49.4021,21700.0
2013-09-13 13:20:00,67.21,67.26,67.19,67.24,20500.0,49.4168,49.4536,49.4021,49.4389,20500.0
2013-09-13 13:30:00,67.25,67.25,67.18,67.19,11800.0,49.4462,49.4462,49.3948,49.4021,11800.0
2013-09-13 13:40:00,67.2,67.23,67.19,67.19,25600.0,49.4095,49.4315,49.4021,49.4021,25600.0
2013-09-13 13:50:00,67.2,67.21,67.15,67.18,13200.0,49.4095,49.4168,49.3727,49.3948,13200.0
2013-09-13 14:00:00,67.17,67.2,67.13,67.15,29100.0,49.3874,49.4095,49.358,49.3727,29100.0
2013-09-13 14:10:00,67.15,67.17,67.08,67.09,28300.0,49.3727,49.3874,49.3212,49.3286,28300.0
2013-09-13 14:20:00,67.09,67.25,67.09,67.18,30200.0,49.3286,49.4462,49.3286,49.3948,30200.0
2013-09-13 14:30:00,67.18,67.24,67.17,67.17,104100.0,49.3948,49.4389,49.3874,49.3874,104100.0
2013-09-13 14:40:00,67.17,67.31,67.17,67.3,23400.0,49.3874,49.4903,49.3874,49.483,23400.0
2013-09-13 14:50:00,67.31,67.35,67.28,67.33,33500.0,49.4903,49.5198,49.4683,49.5051,33500.0
2013-09-13 15:00:00,67.32,67.36,67.27,67.27,45300.0,49.4977,49.5271,49.4609,49.4609,45300.0
2013-09-13 15:10:00,67.27,67.42,67.27,67.41,26900.0,49.4609,49.5712,49.4609,49.5639,26900.0
2013-09-13 15:20:00,67.39,67.39,67.33,67.35,24000.0,49.5492,49.5492,49.5051,49.5198,24000.0
2013-09-13 15:30:00,67.35,67.38,67.33,67.33,38100.0,49.5198,49.5418,49.5051,49.5051,38100.0
2013-09-13 15:40:00,67.33,67.39,67.23,67.24,52600.0,49.5051,49.5492,49.4315,49.4389,52600.0
2013-09-13 15:50:00,67.25,67.35,67.21,67.34,119800.0,49.4462,49.5198,49.4168,49.5124,119800.0
2013-09-16 09:30:00,68.45,68.57,68.23,68.39,89500.0,50.3285,50.4168,50.1668,50.2844,89500.0
2013-09-16 09:40:00,68.35,68.6,68.32,68.55,67400.0,50.255,50.4388,50.233,50.4021,67400.0
2013-09-16 09:50:00,68.56,68.8,68.52,68.75,117100.0,50.4094,50.5859,50.38,50.5491,117100.0
2013-09-16 10:00:00,68.73,68.73,68.36,68.63,107500.0,50.5344,50.5344,50.2624,50.4609,107500.0
2013-09-16 10:10:00,68.62,68.79,68.56,68.77,45400.0,50.4535,50.5785,50.4094,50.5638,45400.0
2013-09-16 10:20:00,68.76,68.84,68.7,68.82,77800.0,50.5565,50.6153,50.5124,50.6006,77800.0
2013-09-16 10:30:00,68.81,68.98,68.78,68.78,80000.0,50.5932,50.7182,50.5712,50.5712,80000.0
2013-09-16 10:40:00,68.8,68.83,68.58,68.67,59400.0,50.5859,50.6079,50.4241,50.4903,59400.0
2013-09-16 10:50:00,68.65,68.7,68.55,68.56,21800.0,50.4756,50.5124,50.4021,50.4094,21800.0
2013-09-16 11:00:00,68.56,68.59,68.42,68.54,42500.0,50.4094,50.4315,50.3065,50.3947,42500.0
2013-09-16 11:10:00,68.54,68.74,68.53,68.74,43700.0,50.3947,50.5418,50.3874,50.5418,43700.0
2013-09-16 11:20:00,68.74,68.9,68.72,68.79,57000.0,50.5418,50.6594,50.5271,50.5785,57000.0
2013-09-16 11:30:00,68.8,68.8,68.7,68.74,21300.0,50.5859,50.5859,50.5124,50.5418,21300.0
2013-09-16 11:40:00,68.73,68.85,68.73,68.81,27500.0,50.5344,50.6226,50.5344,50.5932,27500.0
2013-09-16 11:50:00,68.82,68.97,68.81,68.94,34500.0,50.6006,50.7109,50.5932,50.6888,34500.0
2013-09-16 12:00:00,68.93,68.95,68.82,68.86,25600.0,50.6815,50.6962,50.6006,50.63,25600.0
2013-09-16 12:10:00,68.86,68.93,68.86,68.88,37500.0,50.63,50.6815,50.63,50.6447,37500.0
2013-09-16 12:20:00,68.88,68.9,68.81,68.83,35800.0,50.6447,50.6594,50.5932,50.6079,35800.0
2013-09-16 12:30:00,68.83,68.87,68.75,68.84,64100.0,50.6079,50.6374,50.5491,50.6153,64100.0
2013-09-16 12:40:00,68.83,68.9,68.83,68.87,26400.0,50.6079,50.6594,50.6079,50.6374,26400.0
2013-09-16 12:50:00,68.87,68.93,68.82,68.84,34200.0,50.6374,50.6815,50.6006,50.6153,34200.0
2013-09-16 13:00:00,68.83,68.9,68.82,68.82,36500.0,50.6079,50.6594,50.6006,50.6006,36500.0
2013-09-16 13:10:00,68.83,68.86,68.81,68.84,22300.0,50.6079,50.63,50.5932,50.6153,22300.0
2013-09-16 13:20:00,68.85,68.87,68.79,68.8,21800.0,50.6226,50.6374,50.5785,50.5859,21800.0
2013-09-16 13:30:00,68.8,68.8,68.67,68.7,30100.0,50.5859,50.5859,50.4903,50.5124,30100.0
2013-09-16 13:40:00,68.71,68.71,68.5,68.55,34400.0,50.5197,50.5197,50.3653,50.4021,34400.0
2013-09-16 13:50:00,68.55,68.56,68.5,68.54,34500.0,50.4021,50.4094,50.3653,50.3947,34500.0
2013-09-16 14:00:00,68.54,68.63,68.53,68.59,21400.0,50.3947,50.4609,50.3874,50.4315,21400.0
2013-09-16 14:10:00,68.58,68.69,68.57,68.66,32400.0,50.4241,50.505,50.4168,50.4829,32400.0
2013-09-16 14:20:00,68.65,68.67,68.55,68.6,23900.0,50.4756,50.4903,50.4021,50.4388,23900.0
2013-09-16 14:30:00,68.59,68.63,68.46,68.47,39600.0,50.4315,50.4609,50.3359,50.3432,39600.0
2013-09-16 14:40:00,68.46,68.54,68.39,68.51,37700.0,50.3359,50.3947,50.2844,50.3727,37700.0
2013-09-16 14:50:00,68.51,68.58,68.48,68.5,33800.0,50.3727,50.4241,50.3506,50.3653,33800.0
2013-09-16 15:00:00,68.48,68.62,68.45,68.61,30000.0,50.3506,50.4535,50.3285,50.4462,30000.0
2013-09-16 15:10:00,68.62,68.67,68.59,68.62,37100.0,50.4535,50.4903,50.4315,50.4535,37100.0
2013-09-16 15:20:00,68.63,68.64,68.43,68.44,62900.0,50.4609,50.4682,50.3138,50.3212,62900.0
2013-09-16 15:30:00,68.44,68.51,68.38,68.42,90900.0,50.3212,50.3727,50.2771,50.3065,90900.0
2013-09-16 15:40:00,68.42,68.46,68.32,68.4,109300.0,50.3065,50.3359,50.233,50.2918,109300.0
2013-09-16 15:50:00,68.41,68.56,68.4,68.53,187100.0,50.2991,50.4094,50.2918,50.3874,187100.0
2013-09-17 09:30:00,68.35,68.42,68.25,68.31,64100.0,50.255,50.3065,50.1815,50.2256,64100.0
2013-09-17 09:40:00,68.26,68.32,68.16,68.18,63200.0,50.1888,50.233,50.1153,50.13,63200.0
2013-09-17 09:50:00,68.18,68.32,68.18,68.25,58000.0,50.13,50.233,50.13,50.1815,58000.0
2013-09-17 10:00:00,68.24,68.27,68.14,68.16,54900.0,50.1741,50.1962,50.1006,50.1153,54900.0
2013-09-17 10:10:00,68.16,68.37,68.12,68.34,73900.0,50.1153,50.2697,50.0859,50.2477,73900.0
2013-09-17 10:20:00,68.36,68.36,68.29,68.33,24200.0,50.2624,50.2624,50.2109,50.2403,24200.0
2013-09-17 10:30:00,68.33,68.36,68.26,68.27,42500.0,50.2403,50.2624,50.1888,50.1962,42500.0
2013-09-17 10:40:00,68.26,68.26,68.18,68.19,17900.0,50.1888,50.1888,50.13,50.1374,17900.0
2013-09-17 10:50:00,68.19,68.22,68.17,68.21,19900.0,50.1374,50.1594,50.1227,50.1521,19900.0
2013-09-17 11:00:00,68.21,68.22,68.19,68.19,21400.0,50.1521,50.1594,50.1374,50.1374,21400.0
2013-09-17 11:10:00,68.19,68.22,68.15,68.21,29200.0,50.1374,50.1594,50.108,50.1521,29200.0
2013-09-17 11:20:00,68.22,68.23,68.13,68.16,36300.0,50.1594,50.1668,50.0933,50.1153,36300.0
2013-09-17 11:30:00,68.15,68.15,68.02,68.03,20500.0,50.108,50.108,50.0124,50.0197,20500.0
2013-09-17 11:40:00,68.02,68.04,67.94,67.96,39500.0,50.0124,50.0271,49.9536,49.9683,39500.0
2013-09-17 11:50:00,67.96,68.02,67.93,68.02,30700.0,49.9683,50.0124,49.9462,50.0124,30700.0
2013-09-17 12:00:00,68.02,68.03,67.93,67.97,33100.0,50.0124,50.0197,49.9462,49.9756,33100.0
2013-09-17 12:10:00,67.97,68.01,67.92,68.0,27600.0,49.9756,50.005,49.9389,49.9977,27600.0
2013-09-17 12:20:00,68.0,68.11,67.96,68.1,23400.0,49.9977,50.0786,49.9683,50.0712,23400.0
2013-09-17 12:30:00,68.1,68.12,68.08,68.09,32900.0,50.0712,50.0859,50.0565,50.0638,32900.0
2013-09-17 12:40:00,68.1,68.13,68.06,68.06,28600.0,50.0712,50.0933,50.0418,50.0418,28600.0
2013-09-17 12:50:00,68.07,68.18,68.04,68.16,22000.0,50.0491,50.13,50.0271,50.1153,22000.0
2013-09-17 13:00:00,68.16,68.21,68.13,68.16,26600.0,50.1153,50.1521,50.0933,50.1153,26600.0
2013-09-17 13:10:00,68.19,68.22,68.17,68.17,19600.0,50.1374,50.1594,50.1227,50.1227,19600.0
2013-09-17 13:20:00,68.18,68.2,68.15,68.16,14000.0,50.13,50.1447,50.108,50.1153,14000.0
2013-09-17 13:30:00,68.17,68.21,68.12,68.13,14900.0,50.1227,50.1521,50.0859,50.0933,14900.0
2013-09-17 13:40:00,68.12,68.19,68.1,68.17,25100.0,50.0859,50.1374,50.0712,50.1227,25100.0
2013-09-17 13:50:00,68.17,68.21,68.16,68.17,30500.0,50.1227,50.1521,50.1153,50.1227,30500.0
2013-09-17 14:00:00,68.16,68.16,68.1,68.12,35700.0,50.1153,50.1153,50.0712,50.0859,35700.0
2013-09-17 14:10:00,68.12,68.16,68.04,68.04,31300.0,50.0859,50.1153,50.0271,50.0271,31300.0
2013-09-17 14:20:00,68.04,68.04,67.97,68.01,29000.0,50.0271,50.0271,49.9756,50.005,29000.0
2013-09-17 14:30:00,68.02,68.02,67.98,68.0,33600.0,50.0124,50.0124,49.983,49.9977,33600.0
2013-09-17 14:40:00,68.0,68.11,67.99,68.1,103700.0,49.9977,50.0786,49.9903,50.0712,103700.0
2013-09-17 14:50:00,68.1,68.13,68.09,68.13,32900.0,50.0712,50.0933,50.0638,50.0933,32900.0
2013-09-17 15:00:00,68.12,68.18,68.11,68.17,31400.0,50.0859,50.13,50.0786,50.1227,31400.0
2013-09-17 15:10:00,68.19,68.2,68.17,68.19,31300.0,50.1374,50.1447,50.1227,50.1374,31300.0
2013-09-17 15:20:00,68.19,68.2,68.15,68.17,33100.0,50.1374,50.1447,50.108,50.1227,33100.0
2013-09-17 15:30:00,68.16,68.17,68.09,68.13,58400.0,50.1153,50.1227,50.0638,50.0933,58400.0
2013-09-17 15:40:00,68.13,68.14,68.09,68.13,57600.0,50.0933,50.1006,50.0638,50.0933,57600.0
2013-09-17 15:50:00,68.12,68.22,68.11,68.2,113100.0,50.0859,50.1594,50.0786,50.1447,113100.0
2013-09-18 09:30:00,68.11,68.46,68.07,68.38,59000.0,50.0786,50.3359,50.0491,50.2771,59000.0
2013-09-18 09:40:00,68.44,68.74,68.43,68.65,74100.0,50.3212,50.5418,50.3138,50.4756,74100.0
2013-09-18 09:50:00,68.66,68.79,68.61,68.7,33900.0,50.4829,50.5785,50.4462,50.5124,33900.0
2013-09-18 10:00:00,68.69,68.83,68.53,68.8,51200.0,50.505,50.6079,50.3874,50.5859,51200.0
2013-09-18 10:10:00,68.79,68.84,68.71,68.78,50100.0,50.5785,50.6153,50.5197,50.5712,50100.0
2013-09-18 10:20:00,68.77,68.78,68.73,68.75,63700.0,50.5638,50.5712,50.5344,50.5491,63700.0
2013-09-18 10:30:00,68.74,68.79,68.68,68.7,45000.0,50.5418,50.5785,50.4977,50.5124,45000.0
2013-09-18 10:40:00,68.71,68.74,68.5,68.55,19100.0,50.5197,50.5418,50.3653,50.4021,19100.0
2013-09-18 10:50:00,68.58,68.65,68.51,68.65,25700.0,50.4241,50.4756,50.3727,50.4756,25700.0
2013-09-18 11:00:00,68.65,68.68,68.6,68.63,31500.0,50.4756,50.4977,50.4388,50.4609,31500.0
2013-09-18 11:10:00,68.63,68.65,68.45,68.45,29200.0,50.4609,50.4756,50.3285,50.3285,29200.0
2013-09-18 11:20:00,68.45,68.58,68.45,68.57,9700.0,50.3285,50.4241,50.3285,50.4168,9700.0
2013-09-18 11:30:00,68.57,68.61,68.51,68.56,16000.0,50.4168,50.4462,50.3727,50.4094,16000.0
2013-09-18 11:40:00,68.58,68.6,68.53,68.59,18000.0,50.4241,50.4388,50.3874,50.4315,18000.0
2013-09-18 11:50:00,68.58,68.6,68.53,68.53,10400.0,50.4241,50.4388,50.3874,50.3874,10400.0
2013-09-18 12:00:00,68.55,68.57,68.42,68.42,25600.0,50.4021,50.4168,50.3065,50.3065,25600.0
2013-09-18 12:10:00,68.41,68.48,68.38,68.42,29900.0,50.2991,50.3506,50.2771,50.3065,29900.0
2013-09-18 12:20:00,68.41,68.47,68.4,68.41,14500.0,50.2991,50.3432,50.2918,50.2991,14500.0
2013-09-18 12:30:00,68.42,68.42,68.38,68.38,22400.0,50.3065,50.3065,50.2771,50.2771,22400.0
2013-09-18 12:40:00,68.39,68.43,68.36,68.4,19100.0,50.2844,50.3138,50.2624,50.2918,19100.0
2013-09-18 12:50:00,68.42,68.5,68.42,68.49,11000.0,50.3065,50.3653,50.3065,50.358,11000.0
2013-09-18 13:00:00,68.5,68.51,68.42,68.51,31000.0,50.3653,50.3727,50.3065,50.3727,31000.0
2013-09-18 13:10:00,68.51,68.54,68.45,68.51,19700.0,50.3727,50.3947,50.3285,50.3727,19700.0
2013-09-18 13:20:00,68.5,68.5,68.41,68.48,24500.0,50.3653,50.3653,50.2991,50.3506,24500.0
2013-09-18 13:30:00,68.47,68.48,68.39,68.41,12900.0,50.3432,50.3506,50.2844,50.2991,12900.0
2013-09-18 13:40:00,68.41,68.46,68.4,68.44,22400.0,50.2991,50.3359,50.2918,50.3212,22400.0
2013-09-18 13:50:00,68.45,68.52,68.42,68.52,21300.0,50.3285,50.38,50.3065,50.38,21300.0
2013-09-18 14:00:00,68.51,69.25,68.51,69.22,101400.0,50.3727,50.9167,50.3727,50.8947,101400.0
2013-09-18 14:10:00,69.22,69.52,69.19,69.31,72900.0,50.8947,51.1153,50.8726,50.9609,72900.0
2013-09-18 14:20:00,69.4,69.58,69.29,69.29,103900.0,51.027,51.1594,50.9462,50.9462,103900.0
2013-09-18 14:30:00,69.29,69.38,69.22,69.3,79200.0,50.9462,51.0123,50.8947,50.9535,79200.0
2013-09-18 14:40:00,69.3,69.41,69.26,69.4,76800.0,50.9535,51.0344,50.9241,51.027,76800.0
2013-09-18 14:50:00,69.39,69.5,69.33,69.5,112900.0,51.0197,51.1006,50.9756,51.1006,112900.0
2013-09-18 15:00:00,69.5,69.75,69.47,69.74,62400.0,51.1006,51.2844,51.0785,51.277,62400.0
2013-09-18 15:10:00,69.7,69.77,69.58,69.62,50400.0,51.2476,51.2991,51.1594,51.1888,50400.0
2013-09-18 15:20:00,69.62,69.68,69.54,69.55,62800.0,51.1888,51.2329,51.13,51.1373,62800.0
2013-09-18 15:30:00,69.56,69.81,69.56,69.79,62800.0,51.1447,51.3285,51.1447,51.3138,62800.0
2013-09-18 15:40:00,69.79,69.89,69.75,69.81,164500.0,51.3138,51.3873,51.2844,51.3285,164500.0
2013-09-18 15:50:00,69.81,69.84,69.67,69.73,240800.0,51.3285,51.3506,51.2256,51.2697,240800.0
2013-09-19 09:30:00,69.94,70.69,69.9,70.68,139400.0,51.4241,51.9755,51.3947,51.9682,139400.0
2013-09-19 09:40:00,70.66,70.92,70.64,70.83,106500.0,51.9535,52.1446,51.9388,52.0785,106500.0
2013-09-19 09:50:00,70.83,70.92,70.6,70.92,98800.0,52.0785,52.1446,51.9094,52.1446,98800.0
2013-09-19 10:00:00,70.94,71.16,70.85,70.94,235700.0,52.1593,52.3211,52.0932,52.1593,235700.0
2013-09-19 10:10:00,70.96,71.07,70.88,70.93,47200.0,52.174,52.2549,52.1152,52.152,47200.0
2013-09-19 10:20:00,70.9,71.12,70.9,70.98,89800.0,52.1299,52.2917,52.1299,52.1887,89800.0
2013-09-19 10:30:00,70.99,71.06,70.82,71.04,88400.0,52.1961,52.2476,52.0711,52.2329,88400.0
2013-09-19 10:40:00,71.03,71.03,70.89,70.93,415000.0,52.2255,52.2255,52.1226,52.152,415000.0
2013-09-19 10:50:00,70.94,70.94,70.83,70.84,48900.0,52.1593,52.1593,52.0785,52.0858,48900.0
2013-09-19 11:00:00,70.86,70.96,70.84,70.89,85600.0,52.1005,52.174,52.0858,52.1226,85600.0
2013-09-19 11:10:00,70.9,70.9,70.73,70.8,75600.0,52.1299,52.1299,52.0049,52.0564,75600.0
2013-09-19 11:20:00,70.79,70.8,70.62,70.68,34900.0,52.0491,52.0564,51.9241,51.9682,34900.0
2013-09-19 11:30:00,70.69,70.72,70.54,70.58,41800.0,51.9755,51.9976,51.8652,51.8946,41800.0
2013-09-19 11:40:00,70.57,70.76,70.54,70.69,84600.0,51.8873,52.027,51.8652,51.9755,84600.0
2013-09-19 11:50:00,70.67,70.73,70.59,70.61,25300.0,51.9608,52.0049,51.902,51.9167,25300.0
2013-09-19 12:00:00,70.64,70.73,70.63,70.69,83800.0,51.9388,52.0049,51.9314,51.9755,83800.0
2013-09-19 12:10:00,70.68,70.69,70.55,70.56,23800.0,51.9682,51.9755,51.8726,51.8799,23800.0
2013-09-19 12:20:00,70.56,70.57,70.48,70.51,124200.0,51.8799,51.8873,51.8211,51.8432,124200.0
2013-09-19 12:30:00,70.5,70.63,70.49,70.59,68300.0,51.8358,51.9314,51.8285,51.902,68300.0
2013-09-19 12:40:00,70.59,70.77,70.59,70.75,27300.0,51.902,52.0343,51.902,52.0196,27300.0
2013-09-19 12:50:00,70.75,70.78,70.73,70.75,34200.0,52.0196,52.0417,52.0049,52.0196,34200.0
2013-09-19 13:00:00,70.75,70.78,70.57,70.63,49000.0,52.0196,52.0417,51.8873,51.9314,49000.0
2013-09-19 13:10:00,70.62,70.75,70.61,70.73,79900.0,51.9241,52.0196,51.9167,52.0049,79900.0
2013-09-19 13:20:00,70.73,70.81,70.69,70.77,33500.0,52.0049,52.0638,51.9755,52.0343,33500.0
2013-09-19 13:30:00,70.76,70.84,70.7,70.84,42300.0,52.027,52.0858,51.9829,52.0858,42300.0
2013-09-19 13:40:00,70.85,70.98,70.84,70.95,80000.0,52.0932,52.1887,52.0858,52.1667,80000.0
2013-09-19 13:50:00,70.95,70.96,70.85,70.89,99800.0,52.1667,52.174,52.0932,52.1226,99800.0
2013-09-19 14:00:00,70.88,70.94,70.87,70.93,46400.0,52.1152,52.1593,52.1079,52.152,46400.0
2013-09-19 14:10:00,70.93,71.13,70.93,71.12,80700.0,52.152,52.299,52.152,52.2917,80700.0
2013-09-19 14:20:00,71.12,71.12,70.98,70.99,40200.0,52.2917,52.2917,52.1887,52.1961,40200.0
2013-09-19 14:30:00,70.98,71.0,70.81,70.87,112400.0,52.1887,52.2035,52.0638,52.1079,112400.0
2013-09-19 14:40:00,70.87,70.93,70.81,70.88,50900.0,52.1079,52.152,52.0638,52.1152,50900.0
2013-09-19 14:50:00,70.87,70.87,70.77,70.78,68100.0,52.1079,52.1079,52.0343,52.0417,68100.0
2013-09-19 15:00:00,70.78,70.8,70.77,70.77,175300.0,52.0417,52.0564,52.0343,52.0343,175300.0
2013-09-19 15:10:00,70.77,70.83,70.76,70.79,63300.0,52.0343,52.0785,52.027,52.0491,63300.0
2013-09-19 15:20:00,70.8,70.83,70.74,70.78,77700.0,52.0564,52.0785,52.0123,52.0417,77700.0
2013-09-19 15:30:00,70.78,70.83,70.7,70.78,121100.0,52.0417,52.0785,51.9829,52.0417,121100.0
2013-09-19 15:40:00,70.79,70.81,70.74,70.75,110200.0,52.0491,52.0638,52.0123,52.0196,110200.0
2013-09-19 15:50:00,70.74,70.83,70.73,70.8,275400.0,52.0123,52.0785,52.0049,52.0564,275400.0
2013-09-20 09:30:00,70.77,71.17,70.6,71.15,557700.0,52.0343,52.3284,51.9094,52.3137,557700.0
2013-09-20 09:40:00,71.16,71.23,71.01,71.09,99700.0,52.3211,52.3726,52.2108,52.2696,99700.0
2013-09-20 09:50:00,71.09,71.17,70.95,70.99,43100.0,52.2696,52.3284,52.1667,52.1961,43100.0
2013-09-20 10:00:00,71.0,71.14,70.96,71.06,166300.0,52.2035,52.3064,52.174,52.2476,166300.0
2013-09-20 10:10:00,71.07,71.1,70.95,71.0,53500.0,52.2549,52.277,52.1667,52.2035,53500.0
2013-09-20 10:20:00,71.0,71.1,70.97,71.1,42100.0,52.2035,52.277,52.1814,52.277,42100.0
2013-09-20 10:30:00,71.08,71.14,71.0,71.04,29300.0,52.2623,52.3064,52.2035,52.2329,29300.0
2013-09-20 10:40:00,71.05,71.29,71.04,71.29,32300.0,52.2402,52.4167,52.2329,52.4167,32300.0
2013-09-20 10:50:00,71.29,71.35,71.17,71.24,89600.0,52.4167,52.4608,52.3284,52.3799,89600.0
2013-09-20 11:00:00,71.25,71.36,71.23,71.35,35200.0,52.3873,52.4681,52.3726,52.4608,35200.0
2013-09-20 11:10:00,71.35,71.35,71.24,71.28,62800.0,52.4608,52.4608,52.3799,52.4093,62800.0
2013-09-20 11:20:00,71.23,71.23,71.03,71.1,71200.0,52.3726,52.3726,52.2255,52.277,71200.0
2013-09-20 11:30:00,71.09,71.15,71.04,71.06,48900.0,52.2696,52.3137,52.2329,52.2476,48900.0
2013-09-20 11:40:00,71.06,71.08,70.93,71.02,60200.0,52.2476,52.2623,52.152,52.2182,60200.0
2013-09-20 11:50:00,71.01,71.05,70.97,71.01,97400.0,52.2108,52.2402,52.1814,52.2108,97400.0
2013-09-20 12:00:00,70.98,71.01,70.91,70.99,79000.0,52.1887,52.2108,52.1373,52.1961,79000.0
2013-09-20 12:10:00,70.97,71.02,70.85,70.87,74800.0,52.1814,52.2182,52.0932,52.1079,74800.0
2013-09-20 12:20:00,70.85,70.87,70.67,70.71,62900.0,52.0932,52.1079,51.9608,51.9902,62900.0
2013-09-20 12:30:00,70.71,70.78,70.69,70.77,37500.0,51.9902,52.0417,51.9755,52.0343,37500.0
2013-09-20 12:40:00,70.78,70.96,70.78,70.94,30400.0,52.0417,52.174,52.0417,52.1593,30400.0
2013-09-20 12:50:00,70.92,70.95,70.87,70.91,43700.0,52.1446,52.1667,52.1079,52.1373,43700.0
2013-09-20 13:00:00,70.91,70.93,70.79,70.85,41400.0,52.1373,52.152,52.0491,52.0932,41400.0
2013-09-20 13:10:00,70.85,70.89,70.79,70.81,43400.0,52.0932,52.1226,52.0491,52.0638,43400.0
2013-09-20 13:20:00,70.82,70.87,70.79,70.86,38600.0,52.0711,52.1079,52.0491,52.1005,38600.0
2013-09-20 13:30:00,70.86,70.89,70.73,70.73,24500.0,52.1005,52.1226,52.0049,52.0049,24500.0
2013-09-20 13:40:00,70.71,70.73,70.64,70.73,27000.0,51.9902,52.0049,51.9388,52.0049,27000.0
2013-09-20 13:50:00,70.72,70.77,70.63,70.66,31100.0,51.9976,52.0343,51.9314,51.9535,31100.0
2013-09-20 14:00:00,70.65,70.75,70.62,70.75,87900.0,51.9461,52.0196,51.9241,52.0196,87900.0
2013-09-20 14:10:00,70.74,70.75,70.6,70.6,37000.0,52.0123,52.0196,51.9094,51.9094,37000.0
2013-09-20 14:20:00,70.61,70.72,70.57,70.7,28000.0,51.9167,51.9976,51.8873,51.9829,28000.0
2013-09-20 14:30:00,70.68,70.71,70.64,70.65,44700.0,51.9682,51.9902,51.9388,51.9461,44700.0
2013-09-20 14:40:00,70.66,70.75,70.64,70.73,53700.0,51.9535,52.0196,51.9388,52.0049,53700.0
2013-09-20 14:50:00,70.73,70.74,70.61,70.65,27300.0,52.0049,52.0123,51.9167,51.9461,27300.0
2013-09-20 15:00:00,70.64,70.79,70.63,70.76,55500.0,51.9388,52.0491,51.9314,52.027,55500.0
2013-09-20 15:10:00,70.77,70.8,70.73,70.73,68200.0,52.0343,52.0564,52.0049,52.0049,68200.0
2013-09-20 15:20:00,70.73,70.74,70.63,70.72,83900.0,52.0049,52.0123,51.9314,51.9976,83900.0
2013-09-20 15:30:00,70.72,70.8,70.63,70.66,143800.0,51.9976,52.0564,51.9314,51.9535,143800.0
2013-09-20 15:40:00,70.65,70.73,70.64,70.71,109100.0,51.9461,52.0049,51.9388,51.9902,109100.0
2013-09-20 15:50:00,70.7,70.74,70.58,70.6,213500.0,51.9829,52.0123,51.8946,51.9094,213500.0
2013-09-23 09:30:00,70.23,70.43,69.92,70.14,96700.0,51.6373,51.7844,51.4094,51.5711,96700.0
2013-09-23 09:40:00,70.14,70.14,69.91,69.95,62200.0,51.5711,51.5711,51.402,51.4314,62200.0
2013-09-23 09:50:00,69.95,70.0,69.63,69.65,86800.0,51.4314,51.4682,51.1961,51.2109,86800.0
2013-09-23 10:00:00,69.66,69.8,69.56,69.56,58800.0,51.2182,51.3211,51.1447,51.1447,58800.0
2013-09-23 10:10:00,69.57,69.74,69.39,69.72,63700.0,51.152,51.277,51.0197,51.2623,63700.0
2013-09-23 10:20:00,69.72,69.75,69.54,69.56,63200.0,51.2623,51.2844,51.13,51.1447,63200.0
2013-09-23 10:30:00,69.55,69.55,69.29,69.34,137900.0,51.1373,51.1373,50.9462,50.9829,137900.0
2013-09-23 10:40:00,69.33,69.48,69.3,69.44,60100.0,50.9756,51.0859,50.9535,51.0564,60100.0
2013-09-23 10:50:00,69.43,69.43,69.09,69.1,79300.0,51.0491,51.0491,50.7991,50.8065,79300.0
2013-09-23 11:00:00,69.11,69.11,68.95,68.95,105500.0,50.8138,50.8138,50.6962,50.6962,105500.0
2013-09-23 11:10:00,68.95,69.08,68.95,69.07,39500.0,50.6962,50.7918,50.6962,50.7844,39500.0
2013-09-23 11:20:00,69.07,69.11,69.0,69.1,42800.0,50.7844,50.8138,50.7329,50.8065,42800.0
2013-09-23 11:30:00,69.11,69.18,69.03,69.18,50600.0,50.8138,50.8653,50.755,50.8653,50600.0
2013-09-23 11:40:00,69.19,69.22,69.08,69.16,30700.0,50.8726,50.8947,50.7918,50.8506,30700.0
2013-09-23 11:50:00,69.16,69.3,69.12,69.23,43200.0,50.8506,50.9535,50.8212,50.902,43200.0
2013-09-23 12:00:00,69.24,69.39,69.23,69.38,28600.0,50.9094,51.0197,50.902,51.0123,28600.0
2013-09-23 12:10:00,69.38,69.54,69.37,69.45,78200.0,51.0123,51.13,51.005,51.0638,78200.0
2013-09-23 12:20:00,69.44,69.45,69.24,69.28,50300.0,51.0564,51.0638,50.9094,50.9388,50300.0
2013-09-23 12:30:00,69.28,69.3,69.21,69.26,29600.0,50.9388,50.9535,50.8873,50.9241,29600.0
2013-09-23 12:40:00,69.26,69.37,69.25,69.34,39400.0,50.9241,51.005,50.9167,50.9829,39400.0
2013-09-23 12:50:00,69.35,69.65,69.35,69.53,80900.0,50.9903,51.2109,50.9903,51.1226,80900.0
2013-09-23 13:00:00,69.53,69.54,69.44,69.52,31300.0,51.1226,51.13,51.0564,51.1153,31300.0
2013-09-23 13:10:00,69.52,69.53,69.4,69.43,38500.0,51.1153,51.1226,51.027,51.0491,38500.0
2013-09-23 13:20:00,69.43,69.65,69.43,69.61,40600.0,51.0491,51.2109,51.0491,51.1814,40600.0
2013-09-23 13:30:00,69.61,69.61,69.56,69.57,33400.0,51.1814,51.1814,51.1447,51.152,33400.0
2013-09-23 13:40:00,69.57,69.6,69.5,69.6,51300.0,51.152,51.1741,51.1006,51.1741,51300.0
2013-09-23 13:50:00,69.6,69.79,69.6,69.79,37600.0,51.1741,51.3138,51.1741,51.3138,37600.0
2013-09-23 14:00:00,69.78,69.83,69.62,69.63,28000.0,51.3064,51.3432,51.1888,51.1961,28000.0
2013-09-23 14:10:00,69.63,69.63,69.52,69.53,28900.0,51.1961,51.1961,51.1153,51.1226,28900.0
2013-09-23 14:20:00,69.53,69.54,69.38,69.38,61100.0,51.1226,51.13,51.0123,51.0123,61100.0
2013-09-23 14:30:00,69.38,69.38,69.28,69.28,71700.0,51.0123,51.0123,50.9388,50.9388,71700.0
2013-09-23 14:40:00,69.28,69.3,69.24,69.28,53200.0,50.9388,50.9535,50.9094,50.9388,53200.0
2013-09-23 14:50:00,69.29,69.5,69.29,69.44,37500.0,50.9462,51.1006,50.9462,51.0564,37500.0
2013-09-23 15:00:00,69.44,69.58,69.4,69.54,62500.0,51.0564,51.1594,51.027,51.13,62500.0
2013-09-23 15:10:00,69.54,69.54,69.44,69.48,43300.0,51.13,51.13,51.0564,51.0859,43300.0
2013-09-23 15:20:00,69.48,69.51,69.38,69.39,49700.0,51.0859,51.1079,51.0123,51.0197,49700.0
2013-09-23 15:30:00,69.4,69.51,69.4,69.4,74800.0,51.027,51.1079,51.027,51.027,74800.0
2013-09-23 15:40:00,69.41,69.62,69.4,69.58,132200.0,51.0344,51.1888,51.027,51.1594,132200.0
2013-09-23 15:50:00,69.57,69.6,69.44,69.45,161300.0,51.152,51.1741,51.0564,51.0638,161300.0
2013-09-24 09:30:00,69.11,69.29,68.96,69.16,205000.0,50.8138,50.9462,50.7035,50.8506,205000.0
2013-09-24 09:40:00,69.15,69.57,69.1,69.55,67500.0,50.8432,51.152,50.8065,51.1373,67500.0
2013-09-24 09:50:00,69.49,69.97,69.44,69.94,116800.0,51.0932,51.4461,51.0564,51.4241,116800.0
2013-09-24 10:00:00,69.93,69.95,69.73,69.86,92700.0,51.4167,51.4314,51.2697,51.3653,92700.0
2013-09-24 10:10:00,69.86,69.98,69.85,69.91,92800.0,51.3653,51.4535,51.3579,51.402,92800.0
2013-09-24 10:20:00,69.94,70.31,69.91,70.27,76500.0,51.4241,51.6961,51.402,51.6667,76500.0
2013-09-24 10:30:00,70.27,70.45,70.19,70.36,58400.0,51.6667,51.7991,51.6079,51.7329,58400.0
2013-09-24 10:40:00,70.36,70.53,70.31,70.31,46700.0,51.7329,51.8579,51.6961,51.6961,46700.0
2013-09-24 10:50:00,70.31,70.38,70.28,70.29,50400.0,51.6961,51.7476,51.6741,51.6814,50400.0
2013-09-24 11:00:00,70.3,70.51,70.3,70.5,25800.0,51.6888,51.8432,51.6888,51.8358,25800.0
2013-09-24 11:10:00,70.5,70.55,70.47,70.52,60400.0,51.8358,51.8726,51.8138,51.8505,60400.0
2013-09-24 11:20:00,70.52,70.55,70.4,70.55,39900.0,51.8505,51.8726,51.7623,51.8726,39900.0
2013-09-24 11:30:00,70.54,70.78,70.53,70.75,107200.0,51.8652,52.0417,51.8579,52.0196,107200.0
2013-09-24 11:40:00,70.76,70.87,70.76,70.86,42700.0,52.027,52.1079,52.027,52.1005,42700.0
2013-09-24 11:50:00,70.84,70.87,70.7,70.74,43800.0,52.0858,52.1079,51.9829,52.0123,43800.0
2013-09-24 12:00:00,70.75,70.82,70.71,70.8,39800.0,52.0196,52.0711,51.9902,52.0564,39800.0
2013-09-24 12:10:00,70.79,70.96,70.79,70.93,55300.0,52.0491,52.174,52.0491,52.152,55300.0
2013-09-24 12:20:00,70.93,71.0,70.92,70.98,29600.0,52.152,52.2035,52.1446,52.1887,29600.0
2013-09-24 12:30:00,70.99,71.11,70.95,71.11,108200.0,52.1961,52.2843,52.1667,52.2843,108200.0
2013-09-24 12:40:00,71.11,71.28,71.08,71.12,65300.0,52.2843,52.4093,52.2623,52.2917,65300.0
2013-09-24 12:50:00,71.13,71.13,70.95,71.01,42300.0,52.299,52.299,52.1667,52.2108,42300.0
2013-09-24 13:00:00,71.01,71.11,71.01,71.09,23900.0,52.2108,52.2843,52.2108,52.2696,23900.0
2013-09-24 13:10:00,71.08,71.11,70.99,71.05,32700.0,52.2623,52.2843,52.1961,52.2402,32700.0
2013-09-24 13:20:00,71.05,71.11,71.01,71.09,56500.0,52.2402,52.2843,52.2108,52.2696,56500.0
2013-09-24 13:30:00,71.09,71.18,71.06,71.18,23900.0,52.2696,52.3358,52.2476,52.3358,23900.0
2013-09-24 13:40:00,71.19,71.27,71.17,71.24,31300.0,52.3432,52.402,52.3284,52.3799,31300.0
2013-09-24 13:50:00,71.23,71.23,71.1,71.1,23300.0,52.3726,52.3726,52.277,52.277,23300.0
2013-09-24 14:00:00,71.09,71.12,70.95,71.05,43300.0,52.2696,52.2917,52.1667,52.2402,43300.0
2013-09-24 14:10:00,71.06,71.06,70.94,70.96,42900.0,52.2476,52.2476,52.1593,52.174,42900.0
2013-09-24 14:20:00,70.96,71.02,70.9,70.93,42200.0,52.174,52.2182,52.1299,52.152,42200.0
2013-09-24 14:30:00,70.93,71.01,70.92,70.96,41800.0,52.152,52.2108,52.1446,52.174,41800.0
2013-09-24 14:40:00,70.96,71.01,70.94,70.94,33600.0,52.174,52.2108,52.1593,52.1593,33600.0
2013-09-24 14:50:00,70.93,70.98,70.85,70.91,37500.0,52.152,52.1887,52.0932,52.1373,37500.0
2013-09-24 15:00:00,70.91,70.91,70.78,70.8,43800.0,52.1373,52.1373,52.0417,52.0564,43800.0
2013-09-24 15:10:00,70.79,70.87,70.7,70.83,38000.0,52.0491,52.1079,51.9829,52.0785,38000.0
2013-09-24 15:20:00,70.84,70.87,70.7,70.7,64500.0,52.0858,52.1079,51.9829,51.9829,64500.0
2013-09-24 15:30:00,70.7,70.7,70.5,70.55,73800.0,51.9829,51.9829,51.8358,51.8726,73800.0
2013-09-24 15:40:00,70.55,70.62,70.47,70.47,88500.0,51.8726,51.9241,51.8138,51.8138,88500.0
2013-09-24 15:50:00,70.47,70.51,70.37,70.42,269900.0,51.8138,51.8432,51.7402,51.777,269900.0
2013-09-25 09:30:00,70.4,70.58,70.14,70.21,55500.0,51.7623,51.8946,51.5711,51.6226,55500.0
2013-09-25 09:40:00,70.22,70.37,69.99,70.02,63300.0,51.63,51.7402,51.4608,51.4829,63300.0
2013-09-25 09:50:00,70.0,70.09,69.83,69.95,41900.0,51.4682,51.5344,51.3432,51.4314,41900.0
2013-09-25 10:00:00,69.94,70.2,69.83,70.07,57300.0,51.4241,51.6152,51.3432,51.5197,57300.0
2013-09-25 10:10:00,70.08,70.2,69.9,70.11,27900.0,51.527,51.6152,51.3947,51.5491,27900.0
2013-09-25 10:20:00,70.06,70.46,70.02,70.44,41000.0,51.5123,51.8064,51.4829,51.7917,41000.0
2013-09-25 10:30:00,70.45,70.63,70.34,70.55,40200.0,51.7991,51.9314,51.7182,51.8726,40200.0
2013-09-25 10:40:00,70.59,70.69,70.57,70.59,37100.0,51.902,51.9755,51.8873,51.902,37100.0
2013-09-25 10:50:00,70.61,70.68,70.46,70.47,30300.0,51.9167,51.9682,51.8064,51.8138,30300.0
2013-09-25 11:00:00,70.48,70.59,70.36,70.49,37300.0,51.8211,51.902,51.7329,51.8285,37300.0
2013-09-25 11:10:00,70.49,70.83,70.42,70.73,31800.0,51.8285,52.0785,51.777,52.0049,31800.0
2013-09-25 11:20:00,70.74,70.8,70.65,70.71,31100.0,52.0123,52.0564,51.9461,51.9902,31100.0
2013-09-25 11:30:00,70.73,70.95,70.69,70.86,69400.0,52.0049,52.1667,51.9755,52.1005,69400.0
2013-09-25 11:40:00,70.86,70.92,70.85,70.86,36300.0,52.1005,52.1446,52.0932,52.1005,36300.0
2013-09-25 11:50:00,70.86,71.11,70.86,71.09,77000.0,52.1005,52.2843,52.1005,52.2696,77000.0
2013-09-25 12:00:00,71.08,71.08,70.86,70.89,42600.0,52.2623,52.2623,52.1005,52.1226,42600.0
2013-09-25 12:10:00,70.88,71.02,70.86,70.96,30500.0,52.1152,52.2182,52.1005,52.174,30500.0
2013-09-25 12:20:00,70.96,70.96,70.68,70.89,42400.0,52.174,52.174,51.9682,52.1226,42400.0
2013-09-25 12:30:00,70.88,70.92,70.85,70.92,24500.0,52.1152,52.1446,52.0932,52.1446,24500.0
2013-09-25 12:40:00,70.91,70.93,70.78,70.87,24500.0,52.1373,52.152,52.0417,52.1079,24500.0
2013-09-25 12:50:00,70.87,70.94,70.82,70.9,21600.0,52.1079,52.1593,52.0711,52.1299,21600.0
2013-09-25 13:00:00,70.9,70.98,70.86,70.87,24300.0,52.1299,52.1887,52.1005,52.1079,24300.0
2013-09-25 13:10:00,70.86,70.91,70.81,70.83,18100.0,52.1005,52.1373,52.0638,52.0785,18100.0
2013-09-25 13:20:00,70.84,70.84,70.7,70.75,20500.0,52.0858,52.0858,51.9829,52.0196,20500.0
2013-09-25 13:30:00,70.73,70.73,70.54,70.56,42100.0,52.0049,52.0049,51.8652,51.8799,42100.0
2013-09-25 13:40:00,70.57,70.65,70.41,70.62,103300.0,51.8873,51.9461,51.7697,51.9241,103300.0
2013-09-25 13:50:00,70.62,70.72,70.49,70.65,55900.0,51.9241,51.9976,51.8285,51.9461,55900.0
2013-09-25 14:00:00,70.64,70.7,70.59,70.62,42400.0,51.9388,51.9829,51.902,51.9241,42400.0
2013-09-25 14:10:00,70.61,70.75,70.56,70.69,33500.0,51.9167,52.0196,51.8799,51.9755,33500.0
2013-09-25 14:20:00,70.7,70.7,70.58,70.64,22900.0,51.9829,51.9829,51.8946,51.9388,22900.0
2013-09-25 14:30:00,70.65,70.66,70.51,70.65,27400.0,51.9461,51.9535,51.8432,51.9461,27400.0
2013-09-25 14:40:00,70.62,70.68,70.57,70.68,29600.0,51.9241,51.9682,51.8873,51.9682,29600.0
2013-09-25 14:50:00,70.67,70.74,70.66,70.68,49900.0,51.9608,52.0123,51.9535,51.9682,49900.0
2013-09-25 15:00:00,70.69,70.76,70.65,70.7,51000.0,51.9755,52.027,51.9461,51.9829,51000.0
2013-09-25 15:10:00,70.7,70.81,70.69,70.71,34100.0,51.9829,52.0638,51.9755,51.9902,34100.0
2013-09-25 15:20:00,70.71,70.72,70.55,70.61,45000.0,51.9902,51.9976,51.8726,51.9167,45000.0
2013-09-25 15:30:00,70.6,70.6,70.51,70.53,45000.0,51.9094,51.9094,51.8432,51.8579,45000.0
2013-09-25 15:40:00,70.53,70.56,70.48,70.49,66200.0,51.8579,51.8799,51.8211,51.8285,66200.0
2013-09-25 15:50:00,70.49,70.5,70.37,70.41,164800.0,51.8285,51.8358,51.7402,51.7697,164800.0
2013-09-26 09:30:00,70.7,70.95,70.62,70.76,54400.0,51.9829,52.1667,51.9241,52.027,54400.0
2013-09-26 09:40:00,70.75,70.76,70.48,70.69,40100.0,52.0196,52.027,51.8211,51.9755,40100.0
2013-09-26 09:50:00,70.7,70.73,70.6,70.62,18100.0,51.9829,52.0049,51.9094,51.9241,18100.0
2013-09-26 10:00:00,70.63,70.87,70.57,70.78,34200.0,51.9314,52.1079,51.8873,52.0417,34200.0
2013-09-26 10:10:00,70.8,70.8,70.63,70.66,25200.0,52.0564,52.0564,51.9314,51.9535,25200.0
2013-09-26 10:20:00,70.66,70.75,70.62,70.72,16800.0,51.9535,52.0196,51.9241,51.9976,16800.0
2013-09-26 10:30:00,70.74,70.83,70.7,70.77,10600.0,52.0123,52.0785,51.9829,52.0343,10600.0
2013-09-26 10:40:00,70.78,70.8,70.52,70.58,39200.0,52.0417,52.0564,51.8505,51.8946,39200.0
2013-09-26 10:50:00,70.59,70.61,70.49,70.56,19700.0,51.902,51.9167,51.8285,51.8799,19700.0
2013-09-26 11:00:00,70.55,70.55,70.35,70.49,18000.0,51.8726,51.8726,51.7255,51.8285,18000.0
2013-09-26 11:10:00,70.48,70.49,70.35,70.42,11500.0,51.8211,51.8285,51.7255,51.777,11500.0
2013-09-26 11:20:00,70.43,70.56,70.37,70.51,21600.0,51.7844,51.8799,51.7402,51.8432,21600.0
2013-09-26 11:30:00,70.5,70.55,70.42,70.47,11100.0,51.8358,51.8726,51.777,51.8138,11100.0
2013-09-26 11:40:00,70.45,70.53,70.41,70.47,23200.0,51.7991,51.8579,51.7697,51.8138,23200.0
2013-09-26 11:50:00,70.47,70.54,70.41,70.54,11200.0,51.8138,51.8652,51.7697,51.8652,11200.0
2013-09-26 12:00:00,70.52,70.55,70.41,70.44,14400.0,51.8505,51.8726,51.7697,51.7917,14400.0
2013-09-26 12:10:00,70.43,70.43,70.34,70.34,17500.0,51.7844,51.7844,51.7182,51.7182,17500.0
2013-09-26 12:20:00,70.35,70.46,70.34,70.45,14900.0,51.7255,51.8064,51.7182,51.7991,14900.0
2013-09-26 12:30:00,70.45,70.51,70.42,70.5,35400.0,51.7991,51.8432,51.777,51.8358,35400.0
2013-09-26 12:40:00,70.52,70.61,70.52,70.58,22800.0,51.8505,51.9167,51.8505,51.8946,22800.0
2013-09-26 12:50:00,70.57,70.58,70.41,70.43,18700.0,51.8873,51.8946,51.7697,51.7844,18700.0
2013-09-26 13:00:00,70.44,70.52,70.4,70.49,21800.0,51.7917,51.8505,51.7623,51.8285,21800.0
2013-09-26 13:10:00,70.51,70.68,70.5,70.68,15600.0,51.8432,51.9682,51.8358,51.9682,15600.0
2013-09-26 13:20:00,70.67,70.75,70.66,70.73,21100.0,51.9608,52.0196,51.9535,52.0049,21100.0
2013-09-26 13:30:00,70.73,70.75,70.52,70.53,20000.0,52.0049,52.0196,51.8505,51.8579,20000.0
2013-09-26 13:40:00,70.54,70.63,70.46,70.55,17400.0,51.8652,51.9314,51.8064,51.8726,17400.0
2013-09-26 13:50:00,70.55,70.57,70.53,70.53,10400.0,51.8726,51.8873,51.8579,51.8579,10400.0
2013-09-26 14:00:00,70.51,70.55,70.34,70.44,17300.0,51.8432,51.8726,51.7182,51.7917,17300.0
2013-09-26 14:10:00,70.43,70.48,70.4,70.42,13000.0,51.7844,51.8211,51.7623,51.777,13000.0
2013-09-26 14:20:00,70.43,70.44,70.34,70.41,17400.0,51.7844,51.7917,51.7182,51.7697,17400.0
2013-09-26 14:30:00,70.43,70.44,70.31,70.36,25500.0,51.7844,51.7917,51.6961,51.7329,25500.0
2013-09-26 14:40:00,70.36,70.37,70.23,70.32,40300.0,51.7329,51.7402,51.6373,51.7035,40300.0
2013-09-26 14:50:00,70.31,70.32,70.2,70.22,53700.0,51.6961,51.7035,51.6152,51.63,53700.0
2013-09-26 15:00:00,70.21,70.28,70.19,70.22,39100.0,51.6226,51.6741,51.6079,51.63,39100.0
2013-09-26 15:10:00,70.22,70.31,70.15,70.25,45900.0,51.63,51.6961,51.5785,51.652,45900.0
2013-09-26 15:20:00,70.23,70.3,70.2,70.26,37000.0,51.6373,51.6888,51.6152,51.6594,37000.0
2013-09-26 15:30:00,70.25,70.34,70.21,70.3,54400.0,51.652,51.7182,51.6226,51.6888,54400.0
2013-09-26 15:40:00,70.31,70.38,70.29,70.37,60900.0,51.6961,51.7476,51.6814,51.7402,60900.0
2013-09-26 15:50:00,70.37,70.52,70.32,70.51,108400.0,51.7402,51.8505,51.7035,51.8432,108400.0
2013-09-27 09:30:00,70.29,70.29,69.71,69.83,77900.0,51.6814,51.6814,51.255,51.3432,77900.0
2013-09-27 09:40:00,69.81,69.92,69.66,69.76,56200.0,51.3285,51.4094,51.2182,51.2917,56200.0
2013-09-27 09:50:00,69.74,69.78,69.5,69.78,57800.0,51.277,51.3064,51.1006,51.3064,57800.0
2013-09-27 10:00:00,69.74,69.74,69.43,69.47,75200.0,51.277,51.277,51.0491,51.0785,75200.0
2013-09-27 10:10:00,69.46,69.78,69.45,69.68,122200.0,51.0712,51.3064,51.0638,51.2329,122200.0
2013-09-27 10:20:00,69.68,69.76,69.67,69.72,39500.0,51.2329,51.2917,51.2256,51.2623,39500.0
2013-09-27 10:30:00,69.73,69.89,69.69,69.8,86300.0,51.2697,51.3873,51.2403,51.3211,86300.0
2013-09-27 10:40:00,69.8,69.83,69.75,69.8,30000.0,51.3211,51.3432,51.2844,51.3211,30000.0
2013-09-27 10:50:00,69.8,69.86,69.72,69.85,27500.0,51.3211,51.3653,51.2623,51.3579,27500.0
2013-09-27 11:00:00,69.84,69.87,69.64,69.68,38400.0,51.3506,51.3726,51.2035,51.2329,38400.0
2013-09-27 11:10:00,69.68,69.69,69.55,69.56,27600.0,51.2329,51.2403,51.1373,51.1447,27600.0
2013-09-27 11:20:00,69.58,69.78,69.58,69.78,18200.0,51.1594,51.3064,51.1594,51.3064,18200.0
2013-09-27 11:30:00,69.76,69.97,69.71,69.91,18900.0,51.2917,51.4461,51.255,51.402,18900.0
2013-09-27 11:40:00,69.91,69.94,69.81,69.85,10700.0,51.402,51.4241,51.3285,51.3579,10700.0
2013-09-27 11:50:00,69.82,69.87,69.78,69.84,12200.0,51.3358,51.3726,51.3064,51.3506,12200.0
2013-09-27 12:00:00,69.82,69.86,69.77,69.77,13800.0,51.3358,51.3653,51.2991,51.2991,13800.0
2013-09-27 12:10:00,69.77,69.86,69.71,69.86,16300.0,51.2991,51.3653,51.255,51.3653,16300.0
2013-09-27 12:20:00,69.87,69.98,69.87,69.98,26300.0,51.3726,51.4535,51.3726,51.4535,26300.0
2013-09-27 12:30:00,69.95,70.05,69.95,70.01,37800.0,51.4314,51.505,51.4314,51.4755,37800.0
2013-09-27 12:40:00,70.0,70.03,69.96,70.03,20000.0,51.4682,51.4903,51.4388,51.4903,20000.0
2013-09-27 12:50:00,70.02,70.06,69.99,70.03,30100.0,51.4829,51.5123,51.4608,51.4903,30100.0
2013-09-27 13:00:00,70.05,70.14,70.04,70.14,21900.0,51.505,51.5711,51.4976,51.5711,21900.0
2013-09-27 13:10:00,70.14,70.17,70.09,70.09,16000.0,51.5711,51.5932,51.5344,51.5344,16000.0
2013-09-27 13:20:00,70.09,70.09,69.97,70.01,20200.0,51.5344,51.5344,51.4461,51.4755,20200.0
2013-09-27 13:30:00,70.01,70.02,69.91,69.91,15500.0,51.4755,51.4829,51.402,51.402,15500.0
2013-09-27 13:40:00,69.91,69.96,69.89,69.93,20000.0,51.402,51.4388,51.3873,51.4167,20000.0
2013-09-27 13:50:00,69.91,69.93,69.81,69.82,16100.0,51.402,51.4167,51.3285,51.3358,16100.0
2013-09-27 14:00:00,69.83,69.92,69.8,69.8,38900.0,51.3432,51.4094,51.3211,51.3211,38900.0
2013-09-27 14:10:00,69.8,69.8,69.65,69.66,25900.0,51.3211,51.3211,51.2109,51.2182,25900.0
2013-09-27 14:20:00,69.67,69.73,69.63,69.7,18500.0,51.2256,51.2697,51.1961,51.2476,18500.0
2013-09-27 14:30:00,69.7,69.7,69.4,69.61,138700.0,51.2476,51.2476,51.027,51.1814,138700.0
2013-09-27 14:40:00,69.63,69.66,69.59,69.6,32200.0,51.1961,51.2182,51.1667,51.1741,32200.0
2013-09-27 14:50:00,69.6,69.62,69.5,69.54,30200.0,51.1741,51.1888,51.1006,51.13,30200.0
2013-09-27 15:00:00,69.54,69.62,69.52,69.59,35600.0,51.13,51.1888,51.1153,51.1667,35600.0
2013-09-27 15:10:00,69.59,69.62,69.53,69.61,62600.0,51.1667,51.1888,51.1226,51.1814,62600.0
2013-09-27 15:20:00,69.61,69.62,69.53,69.57,51600.0,51.1814,51.1888,51.1226,51.152,51600.0
2013-09-27 15:30:00,69.57,69.67,69.51,69.62,47500.0,51.152,51.2256,51.1079,51.1888,47500.0
2013-09-27 15:40:00,69.63,69.66,69.55,69.57,85000.0,51.1961,51.2182,51.1373,51.152,85000.0
2013-09-27 15:50:00,69.57,69.76,69.56,69.68,167100.0,51.152,51.2917,51.1447,51.2329,167100.0
2013-09-30 09:30:00,68.84,68.95,68.57,68.72,154200.0,50.6153,50.6962,50.4168,50.5271,154200.0
2013-09-30 09:40:00,68.72,68.87,68.45,68.57,84300.0,50.5271,50.6374,50.3285,50.4168,84300.0
2013-09-30 09:50:00,68.58,68.72,68.43,68.58,58600.0,50.4241,50.5271,50.3138,50.4241,58600.0
2013-09-30 10:00:00,68.58,68.82,68.58,68.67,63800.0,50.4241,50.6006,50.4241,50.4903,63800.0
2013-09-30 10:10:00,68.68,68.83,68.68,68.81,55800.0,50.4977,50.6079,50.4977,50.5932,55800.0
2013-09-30 10:20:00,68.81,69.04,68.8,68.98,53900.0,50.5932,50.7623,50.5859,50.7182,53900.0
2013-09-30 10:30:00,68.99,69.06,68.88,69.0,62200.0,50.7256,50.7771,50.6447,50.7329,62200.0
2013-09-30 10:40:00,68.99,69.26,68.99,69.09,64700.0,50.7256,50.9241,50.7256,50.7991,64700.0
2013-09-30 10:50:00,69.09,69.17,69.02,69.16,41100.0,50.7991,50.8579,50.7476,50.8506,41100.0
2013-09-30 11:00:00,69.13,69.22,69.1,69.12,34400.0,50.8285,50.8947,50.8065,50.8212,34400.0
2013-09-30 11:10:00,69.11,69.14,68.9,69.03,45400.0,50.8138,50.8359,50.6594,50.755,45400.0
2013-09-30 11:20:00,69.04,69.16,69.04,69.14,35100.0,50.7623,50.8506,50.7623,50.8359,35100.0
2013-09-30 11:30:00,69.16,69.26,69.09,69.15,29700.0,50.8506,50.9241,50.7991,50.8432,29700.0
2013-09-30 11:40:00,69.14,69.16,69.04,69.04,38500.0,50.8359,50.8506,50.7623,50.7623,38500.0
2013-09-30 11:50:00,69.02,69.2,69.01,69.16,28400.0,50.7476,50.88,50.7403,50.8506,28400.0
2013-09-30 12:00:00,69.15,69.15,68.86,68.87,56700.0,50.8432,50.8432,50.63,50.6374,56700.0
2013-09-30 12:10:00,68.86,68.9,68.79,68.84,65100.0,50.63,50.6594,50.5785,50.6153,65100.0
2013-09-30 12:20:00,68.83,68.95,68.83,68.92,19300.0,50.6079,50.6962,50.6079,50.6741,19300.0
2013-09-30 12:30:00,68.93,68.98,68.86,68.96,34600.0,50.6815,50.7182,50.63,50.7035,34600.0
2013-09-30 12:40:00,68.96,69.08,68.95,69.05,33900.0,50.7035,50.7918,50.6962,50.7697,33900.0
2013-09-30 12:50:00,69.05,69.05,68.93,68.93,25900.0,50.7697,50.7697,50.6815,50.6815,25900.0
2013-09-30 13:00:00,68.94,69.09,68.93,69.01,39200.0,50.6888,50.7991,50.6815,50.7403,39200.0
2013-09-30 13:10:00,69.01,69.1,68.91,69.09,43300.0,50.7403,50.8065,50.6668,50.7991,43300.0
2013-09-30 13:20:00,69.1,69.12,68.96,69.04,33700.0,50.8065,50.8212,50.7035,50.7623,33700.0
2013-09-30 13:30:00,69.05,69.19,69.02,69.05,36300.0,50.7697,50.8726,50.7476,50.7697,36300.0
2013-09-30 13:40:00,69.06,69.1,68.91,68.94,57500.0,50.7771,50.8065,50.6668,50.6888,57500.0
2013-09-30 13:50:00,68.95,68.97,68.7,68.73,69300.0,50.6962,50.7109,50.5124,50.5344,69300.0
2013-09-30 14:00:00,68.74,68.8,68.7,68.78,62900.0,50.5418,50.5859,50.5124,50.5712,62900.0
2013-09-30 14:10:00,68.79,68.83,68.62,68.65,78300.0,50.5785,50.6079,50.4535,50.4756,78300.0
2013-09-30 14:20:00,68.66,68.71,68.5,68.68,76600.0,50.4829,50.5197,50.3653,50.4977,76600.0
2013-09-30 14:30:00,68.69,68.86,68.69,68.85,55900.0,50.505,50.63,50.505,50.6226,55900.0
2013-09-30 14:40:00,68.85,68.91,68.74,68.76,74000.0,50.6226,50.6668,50.5418,50.5565,74000.0
2013-09-30 14:50:00,68.78,68.92,68.77,68.87,39900.0,50.5712,50.6741,50.5638,50.6374,39900.0
2013-09-30 15:00:00,68.87,68.87,68.74,68.82,48300.0,50.6374,50.6374,50.5418,50.6006,48300.0
2013-09-30 15:10:00,68.82,68.82,68.7,68.77,69200.0,50.6006,50.6006,50.5124,50.5638,69200.0
2013-09-30 15:20:00,68.77,68.86,68.71,68.79,61900.0,50.5638,50.63,50.5197,50.5785,61900.0
2013-09-30 15:30:00,68.79,68.87,68.67,68.74,103200.0,50.5785,50.6374,50.4903,50.5418,103200.0
2013-09-30 15:40:00,68.75,68.92,68.68,68.78,122400.0,50.5491,50.6741,50.4977,50.5712,122400.0
2013-09-30 15:50:00,68.78,68.88,68.74,68.87,234300.0,50.5712,50.6447,50.5418,50.6374,234300.0
2013-10-01 09:30:00,68.71,69.74,68.71,69.7,163200.0,50.5197,51.277,50.5197,51.2476,163200.0
2013-10-01 09:40:00,69.68,70.15,69.68,69.86,153700.0,51.2329,51.5785,51.2329,51.3653,153700.0
2013-10-01 09:50:00,69.86,69.91,69.52,69.77,123100.0,51.3653,51.402,51.1153,51.2991,123100.0
2013-10-01 10:00:00,69.78,69.8,69.54,69.63,123300.0,51.3064,51.3211,51.13,51.1961,123300.0
2013-10-01 10:10:00,69.64,69.7,69.51,69.68,88400.0,51.2035,51.2476,51.1079,51.2329,88400.0
2013-10-01 10:20:00,69.68,69.98,69.68,69.72,70800.0,51.2329,51.4535,51.2329,51.2623,70800.0
2013-10-01 10:30:00,69.74,70.01,69.74,69.98,68300.0,51.277,51.4755,51.277,51.4535,68300.0
2013-10-01 10:40:00,70.01,70.04,69.84,69.89,66500.0,51.4755,51.4976,51.3506,51.3873,66500.0
2013-10-01 10:50:00,69.87,70.02,69.85,69.91,80500.0,51.3726,51.4829,51.3579,51.402,80500.0
2013-10-01 11:00:00,69.9,69.98,69.89,69.92,57900.0,51.3947,51.4535,51.3873,51.4094,57900.0
2013-10-01 11:10:00,69.91,69.94,69.84,69.87,56900.0,51.402,51.4241,51.3506,51.3726,56900.0
2013-10-01 11:20:00,69.87,69.87,69.77,69.78,42200.0,51.3726,51.3726,51.2991,51.3064,42200.0
2013-10-01 11:30:00,69.78,69.93,69.78,69.82,39800.0,51.3064,51.4167,51.3064,51.3358,39800.0
2013-10-01 11:40:00,69.83,69.89,69.81,69.85,37100.0,51.3432,51.3873,51.3285,51.3579,37100.0
2013-10-01 11:50:00,69.84,69.85,69.74,69.76,31100.0,51.3506,51.3579,51.277,51.2917,31100.0
2013-10-01 12:00:00,69.76,69.79,69.67,69.68,24700.0,51.2917,51.3138,51.2256,51.2329,24700.0
2013-10-01 12:10:00,69.68,69.78,69.67,69.75,23000.0,51.2329,51.3064,51.2256,51.2844,23000.0
2013-10-01 12:20:00,69.74,69.88,69.68,69.77,33900.0,51.277,51.38,51.2329,51.2991,33900.0
2013-10-01 12:30:00,69.75,69.77,69.63,69.65,26200.0,51.2844,51.2991,51.1961,51.2109,26200.0
2013-10-01 12:40:00,69.64,69.71,69.6,69.6,21500.0,51.2035,51.255,51.1741,51.1741,21500.0
2013-10-01 12:50:00,69.59,69.61,69.43,69.44,40000.0,51.1667,51.1814,51.0491,51.0564,40000.0
2013-10-01 13:00:00,69.44,69.48,69.3,69.31,75100.0,51.0564,51.0859,50.9535,50.9609,75100.0
2013-10-01 13:10:00,69.32,69.4,69.27,69.36,49300.0,50.9682,51.027,50.9315,50.9976,49300.0
2013-10-01 13:20:00,69.36,69.38,69.29,69.3,25400.0,50.9976,51.0123,50.9462,50.9535,25400.0
2013-10-01 13:30:00,69.3,69.36,69.23,69.28,26100.0,50.9535,50.9976,50.902,50.9388,26100.0
2013-10-01 13:40:00,69.25,69.36,69.24,69.25,23800.0,50.9167,50.9976,50.9094,50.9167,23800.0
2013-10-01 13:50:00,69.25,69.31,69.19,69.28,41500.0,50.9167,50.9609,50.8726,50.9388,41500.0
2013-10-01 14:00:00,69.28,69.29,69.12,69.14,48600.0,50.9388,50.9462,50.8212,50.8359,48600.0
2013-10-01 14:10:00,69.13,69.16,69.06,69.07,41600.0,50.8285,50.8506,50.7771,50.7844,41600.0
2013-10-01 14:20:00,69.07,69.1,68.95,69.02,42600.0,50.7844,50.8065,50.6962,50.7476,42600.0
2013-10-01 14:30:00,69.01,69.12,68.99,69.12,49100.0,50.7403,50.8212,50.7256,50.8212,49100.0
2013-10-01 14:40:00,69.12,69.15,69.03,69.09,64000.0,50.8212,50.8432,50.755,50.7991,64000.0
2013-10-01 14:50:00,69.11,69.33,69.1,69.33,88500.0,50.8138,50.9756,50.8065,50.9756,88500.0
2013-10-01 15:00:00,69.31,69.33,69.14,69.2,88400.0,50.9609,50.9756,50.8359,50.88,88400.0
2013-10-01 15:10:00,69.19,69.27,69.18,69.27,42500.0,50.8726,50.9315,50.8653,50.9315,42500.0
2013-10-01 15:20:00,69.26,69.27,69.14,69.15,70200.0,50.9241,50.9315,50.8359,50.8432,70200.0
2013-10-01 15:30:00,69.15,69.19,69.07,69.07,198200.0,50.8432,50.8726,50.7844,50.7844,198200.0
2013-10-01 15:40:00,69.07,69.07,68.94,69.04,142900.0,50.7844,50.7844,50.6888,50.7623,142900.0
2013-10-01 15:50:00,69.04,69.07,68.95,68.99,402900.0,50.7623,50.7844,50.6962,50.7256,402900.0
2013-10-02 09:30:00,68.66,69.12,68.45,68.81,362300.0,50.4829,50.8212,50.3285,50.5932,362300.0
2013-10-02 09:40:00,68.89,68.92,68.43,68.5,148700.0,50.6521,50.6741,50.3138,50.3653,148700.0
2013-10-02 09:50:00,68.49,68.89,67.88,68.73,229400.0,50.358,50.6521,49.9094,50.5344,229400.0
2013-10-02 10:00:00,68.74,68.89,68.57,68.65,143100.0,50.5418,50.6521,50.4168,50.4756,143100.0
2013-10-02 10:10:00,68.65,68.88,68.63,68.85,171500.0,50.4756,50.6447,50.4609,50.6226,171500.0
2013-10-02 10:20:00,68.86,68.86,68.61,68.77,203400.0,50.63,50.63,50.4462,50.5638,203400.0
2013-10-02 10:30:00,68.74,68.81,68.66,68.7,145300.0,50.5418,50.5932,50.4829,50.5124,145300.0
2013-10-02 10:40:00,68.71,68.85,68.64,68.83,134200.0,50.5197,50.6226,50.4682,50.6079,134200.0
2013-10-02 10:50:00,68.82,69.04,68.77,68.98,112600.0,50.6006,50.7623,50.5638,50.7182,112600.0
2013-10-02 11:00:00,68.97,69.22,68.97,69.22,98800.0,50.7109,50.8947,50.7109,50.8947,98800.0
2013-10-02 11:10:00,69.22,69.44,69.16,69.4,95000.0,50.8947,51.0564,50.8506,51.027,95000.0
2013-10-02 11:20:00,69.4,69.46,69.07,69.23,78700.0,51.027,51.0712,50.7844,50.902,78700.0
2013-10-02 11:30:00,69.22,69.26,69.03,69.08,45000.0,50.8947,50.9241,50.755,50.7918,45000.0
2013-10-02 11:40:00,69.08,69.15,68.95,69.11,41100.0,50.7918,50.8432,50.6962,50.8138,41100.0
2013-10-02 11:50:00,69.14,69.16,69.0,69.0,36000.0,50.8359,50.8506,50.7329,50.7329,36000.0
2013-10-02 12:00:00,69.03,69.16,69.01,69.09,27200.0,50.755,50.8506,50.7403,50.7991,27200.0
2013-10-02 12:10:00,69.09,69.15,69.02,69.09,30400.0,50.7991,50.8432,50.7476,50.7991,30400.0
2013-10-02 12:20:00,69.09,69.19,69.07,69.15,59500.0,50.7991,50.8726,50.7844,50.8432,59500.0
2013-10-02 12:30:00,69.14,69.25,69.14,69.19,42300.0,50.8359,50.9167,50.8359,50.8726,42300.0
2013-10-02 12:40:00,69.19,69.26,69.18,69.25,62100.0,50.8726,50.9241,50.8653,50.9167,62100.0
2013-10-02 12:50:00,69.24,69.29,69.19,69.19,28000.0,50.9094,50.9462,50.8726,50.8726,28000.0
2013-10-02 13:00:00,69.21,69.38,69.2,69.32,62900.0,50.8873,51.0123,50.88,50.9682,62900.0
2013-10-02 13:10:00,69.32,69.37,69.27,69.3,60600.0,50.9682,51.005,50.9315,50.9535,60600.0
2013-10-02 13:20:00,69.28,69.47,69.24,69.46,56400.0,50.9388,51.0785,50.9094,51.0712,56400.0
2013-10-02 13:30:00,69.45,69.47,69.36,69.37,65600.0,51.0638,51.0785,50.9976,51.005,65600.0
2013-10-02 13:40:00,69.39,69.51,69.36,69.48,50100.0,51.0197,51.1079,50.9976,51.0859,50100.0
2013-10-02 13:50:00,69.48,69.56,69.45,69.46,75500.0,51.0859,51.1447,51.0638,51.0712,75500.0
2013-10-02 14:00:00,69.44,69.5,69.37,69.43,57000.0,51.0564,51.1006,51.005,51.0491,57000.0
2013-10-02 14:10:00,69.43,69.57,69.41,69.53,53200.0,51.0491,51.152,51.0344,51.1226,53200.0
2013-10-02 14:20:00,69.55,69.55,69.45,69.48,97700.0,51.1373,51.1373,51.0638,51.0859,97700.0
2013-10-02 14:30:00,69.48,69.48,69.38,69.39,82500.0,51.0859,51.0859,51.0123,51.0197,82500.0
2013-10-02 14:40:00,69.39,69.43,69.32,69.4,47800.0,51.0197,51.0491,50.9682,51.027,47800.0
2013-10-02 14:50:00,69.39,69.39,69.23,69.31,77200.0,51.0197,51.0197,50.902,50.9609,77200.0
2013-10-02 15:00:00,69.31,69.31,69.16,69.23,79200.0,50.9609,50.9609,50.8506,50.902,79200.0
2013-10-02 15:10:00,69.22,69.23,69.14,69.14,104400.0,50.8947,50.902,50.8359,50.8359,104400.0
2013-10-02 15:20:00,69.14,69.15,69.02,69.13,110400.0,50.8359,50.8432,50.7476,50.8285,110400.0
2013-10-02 15:30:00,69.14,69.26,69.14,69.2,109200.0,50.8359,50.9241,50.8359,50.88,109200.0
2013-10-02 15:40:00,69.2,69.23,69.05,69.08,91700.0,50.88,50.902,50.7697,50.7918,91700.0
2013-10-02 15:50:00,69.08,69.26,69.08,69.25,178500.0,50.7918,50.9241,50.7918,50.9167,178500.0
2013-10-03 09:30:00,69.14,69.15,68.69,68.72,68400.0,50.8359,50.8432,50.505,50.5271,68400.0
2013-10-03 09:40:00,68.69,68.92,68.64,68.67,29200.0,50.505,50.6741,50.4682,50.4903,29200.0
2013-10-03 09:50:00,68.66,68.66,68.53,68.56,28000.0,50.4829,50.4829,50.3874,50.4094,28000.0
2013-10-03 10:00:00,68.57,68.6,68.27,68.44,46800.0,50.4168,50.4388,50.1962,50.3212,46800.0
2013-10-03 10:10:00,68.42,68.58,68.38,68.45,44200.0,50.3065,50.4241,50.2771,50.3285,44200.0
2013-10-03 10:20:00,68.44,68.49,68.07,68.21,70400.0,50.3212,50.358,50.0491,50.1521,70400.0
2013-10-03 10:30:00,68.2,68.2,67.99,68.05,55000.0,50.1447,50.1447,49.9903,50.0344,55000.0
2013-10-03 10:40:00,68.06,68.08,67.84,67.98,59500.0,50.0418,50.0565,49.88,49.983,59500.0
2013-10-03 10:50:00,67.97,68.1,67.92,68.05,58000.0,49.9756,50.0712,49.9389,50.0344,58000.0
2013-10-03 11:00:00,68.03,68.07,67.96,68.03,48300.0,50.0197,50.0491,49.9683,50.0197,48300.0
2013-10-03 11:10:00,68.05,68.16,67.98,68.15,55900.0,50.0344,50.1153,49.983,50.108,55900.0
2013-10-03 11:20:00,68.15,68.3,68.13,68.14,66800.0,50.108,50.2183,50.0933,50.1006,66800.0
2013-10-03 11:30:00,68.13,68.36,68.12,68.34,109600.0,50.0933,50.2624,50.0859,50.2477,109600.0
2013-10-03 11:40:00,68.34,68.35,68.1,68.14,88300.0,50.2477,50.255,50.0712,50.1006,88300.0
2013-10-03 11:50:00,68.14,68.22,67.95,68.02,69700.0,50.1006,50.1594,49.9609,50.0124,69700.0
2013-10-03 12:00:00,68.03,68.14,67.99,68.14,49400.0,50.0197,50.1006,49.9903,50.1006,49400.0
2013-10-03 12:10:00,68.14,68.24,68.05,68.09,21200.0,50.1006,50.1741,50.0344,50.0638,21200.0
2013-10-03 12:20:00,68.08,68.23,67.93,68.22,27500.0,50.0565,50.1668,49.9462,50.1594,27500.0
2013-10-03 12:30:00,68.25,68.42,68.23,68.38,22500.0,50.1815,50.3065,50.1668,50.2771,22500.0
2013-10-03 12:40:00,68.36,68.47,68.25,68.45,27900.0,50.2624,50.3432,50.1815,50.3285,27900.0
2013-10-03 12:50:00,68.47,68.57,68.37,68.55,32500.0,50.3432,50.4168,50.2697,50.4021,32500.0
2013-10-03 13:00:00,68.54,68.65,68.47,68.6,42800.0,50.3947,50.4756,50.3432,50.4388,42800.0
2013-10-03 13:10:00,68.6,68.6,68.42,68.47,38600.0,50.4388,50.4388,50.3065,50.3432,38600.0
2013-10-03 13:20:00,68.47,68.6,68.37,68.56,79600.0,50.3432,50.4388,50.2697,50.4094,79600.0
2013-10-03 13:30:00,68.62,68.63,68.52,68.55,50100.0,50.4535,50.4609,50.38,50.4021,50100.0
2013-10-03 13:40:00,68.55,68.71,68.54,68.69,86600.0,50.4021,50.5197,50.3947,50.505,86600.0
2013-10-03 13:50:00,68.69,68.74,68.54,68.7,46000.0,50.505,50.5418,50.3947,50.5124,46000.0
2013-10-03 14:00:00,68.68,68.68,68.49,68.52,23400.0,50.4977,50.4977,50.358,50.38,23400.0
2013-10-03 14:10:00,68.53,68.65,68.52,68.54,24900.0,50.3874,50.4756,50.38,50.3947,24900.0
2013-10-03 14:20:00,68.54,68.57,68.17,68.55,74000.0,50.3947,50.4168,50.1227,50.4021,74000.0
2013-10-03 14:30:00,68.54,68.54,68.37,68.44,34300.0,50.3947,50.3947,50.2697,50.3212,34300.0
2013-10-03 14:40:00,68.45,68.56,68.44,68.48,24300.0,50.3285,50.4094,50.3212,50.3506,24300.0
2013-10-03 14:50:00,68.47,68.6,68.4,68.4,35200.0,50.3432,50.4388,50.2918,50.2918,35200.0
2013-10-03 15:00:00,68.4,68.48,68.34,68.4,29700.0,50.2918,50.3506,50.2477,50.2918,29700.0
2013-10-03 15:10:00,68.4,68.47,68.37,68.42,26700.0,50.2918,50.3432,50.2697,50.3065,26700.0
2013-10-03 15:20:00,68.42,68.48,68.38,68.47,31100.0,50.3065,50.3506,50.2771,50.3432,31100.0
2013-10-03 15:30:00,68.47,68.53,68.42,68.5,63000.0,50.3432,50.3874,50.3065,50.3653,63000.0
2013-10-03 15:40:00,68.5,68.52,68.3,68.31,160100.0,50.3653,50.38,50.2183,50.2256,160100.0
2013-10-03 15:50:00,68.31,68.38,68.17,68.22,253700.0,50.2256,50.2771,50.1227,50.1594,253700.0
2013-10-04 09:30:00,68.31,68.31,67.85,67.98,107300.0,50.2256,50.2256,49.8874,49.983,107300.0
2013-10-04 09:40:00,67.98,68.13,67.87,68.13,47800.0,49.983,50.0933,49.9021,50.0933,47800.0
2013-10-04 09:50:00,68.14,68.45,68.12,68.29,58900.0,50.1006,50.3285,50.0859,50.2109,58900.0
2013-10-04 10:00:00,68.29,68.39,68.18,68.29,34800.0,50.2109,50.2844,50.13,50.2109,34800.0
2013-10-04 10:10:00,68.29,68.4,68.22,68.23,45200.0,50.2109,50.2918,50.1594,50.1668,45200.0
2013-10-04 10:20:00,68.21,68.27,68.12,68.12,47600.0,50.1521,50.1962,50.0859,50.0859,47600.0
2013-10-04 10:30:00,68.14,68.31,68.14,68.24,35900.0,50.1006,50.2256,50.1006,50.1741,35900.0
2013-10-04 10:40:00,68.25,68.34,68.2,68.24,21800.0,50.1815,50.2477,50.1447,50.1741,21800.0
2013-10-04 10:50:00,68.23,68.31,68.15,68.28,55000.0,50.1668,50.2256,50.108,50.2035,55000.0
2013-10-04 11:00:00,68.31,68.4,68.17,68.21,49400.0,50.2256,50.2918,50.1227,50.1521,49400.0
2013-10-04 11:10:00,68.21,68.33,68.2,68.33,45800.0,50.1521,50.2403,50.1447,50.2403,45800.0
2013-10-04 11:20:00,68.32,68.43,68.26,68.31,42900.0,50.233,50.3138,50.1888,50.2256,42900.0
2013-10-04 11:30:00,68.3,68.44,68.26,68.31,23000.0,50.2183,50.3212,50.1888,50.2256,23000.0
2013-10-04 11:40:00,68.31,68.4,68.25,68.4,22000.0,50.2256,50.2918,50.1815,50.2918,22000.0
2013-10-04 11:50:00,68.41,68.49,68.41,68.46,10400.0,50.2991,50.358,50.2991,50.3359,10400.0
2013-10-04 12:00:00,68.46,68.53,68.43,68.43,16600.0,50.3359,50.3874,50.3138,50.3138,16600.0
2013-10-04 12:10:00,68.42,68.62,68.41,68.62,81800.0,50.3065,50.4535,50.2991,50.4535,81800.0
2013-10-04 12:20:00,68.63,68.7,68.55,68.65,57700.0,50.4609,50.5124,50.4021,50.4756,57700.0
2013-10-04 12:30:00,68.63,68.68,68.6,68.65,30300.0,50.4609,50.4977,50.4388,50.4756,30300.0
2013-10-04 12:40:00,68.64,68.74,68.64,68.7,24200.0,50.4682,50.5418,50.4682,50.5124,24200.0
2013-10-04 12:50:00,68.71,68.77,68.68,68.77,16200.0,50.5197,50.5638,50.4977,50.5638,16200.0
2013-10-04 13:00:00,68.77,68.83,68.72,68.75,21600.0,50.5638,50.6079,50.5271,50.5491,21600.0
2013-10-04 13:10:00,68.75,68.77,68.7,68.73,14300.0,50.5491,50.5638,50.5124,50.5344,14300.0
2013-10-04 13:20:00,68.73,68.79,68.72,68.75,19400.0,50.5344,50.5785,50.5271,50.5491,19400.0
2013-10-04 13:30:00,68.74,68.83,68.73,68.8,16000.0,50.5418,50.6079,50.5344,50.5859,16000.0
2013-10-04 13:40:00,68.8,68.8,68.66,68.68,19400.0,50.5859,50.5859,50.4829,50.4977,19400.0
2013-10-04 13:50:00,68.67,68.73,68.66,68.67,14300.0,50.4903,50.5344,50.4829,50.4903,14300.0
2013-10-04 14:00:00,68.68,68.76,68.68,68.74,10300.0,50.4977,50.5565,50.4977,50.5418,10300.0
2013-10-04 14:10:00,68.76,68.84,68.75,68.83,16400.0,50.5565,50.6153,50.5491,50.6079,16400.0
2013-10-04 14:20:00,68.82,68.88,68.76,68.88,14100.0,50.6006,50.6447,50.5565,50.6447,14100.0
2013-10-04 14:30:00,68.88,68.97,68.84,68.97,42700.0,50.6447,50.7109,50.6153,50.7109,42700.0
2013-10-04 14:40:00,68.95,69.09,68.94,69.07,57900.0,50.6962,50.7991,50.6888,50.7844,57900.0
2013-10-04 14:50:00,69.06,69.11,69.0,69.02,58200.0,50.7771,50.8138,50.7329,50.7476,58200.0
2013-10-04 15:00:00,69.01,69.12,69.0,69.1,59200.0,50.7403,50.8212,50.7329,50.8065,59200.0
2013-10-04 15:10:00,69.09,69.16,69.08,69.1,40900.0,50.7991,50.8506,50.7918,50.8065,40900.0
2013-10-04 15:20:00,69.1,69.11,68.99,69.04,45300.0,50.8065,50.8138,50.7256,50.7623,45300.0
2013-10-04 15:30:00,69.04,69.08,68.97,69.08,50200.0,50.7623,50.7918,50.7109,50.7918,50200.0
2013-10-04 15:40:00,69.08,69.11,69.02,69.11,86800.0,50.7918,50.8138,50.7476,50.8138,86800.0
2013-10-04 15:50:00,69.11,69.11,69.0,69.04,134900.0,50.8138,50.8138,50.7329,50.7623,134900.0
2013-10-07 09:30:00,68.12,68.19,67.78,67.84,133300.0,50.0859,50.1374,49.8359,49.88,133300.0
2013-10-07 09:40:00,67.84,68.26,67.77,68.1,221000.0,49.88,50.1888,49.8286,50.0712,221000.0
2013-10-07 09:50:00,68.14,68.26,67.83,67.93,59000.0,50.1006,50.1888,49.8727,49.9462,59000.0
2013-10-07 10:00:00,67.93,68.0,67.74,67.96,85300.0,49.9462,49.9977,49.8065,49.9683,85300.0
2013-10-07 10:10:00,67.98,68.06,67.88,68.0,47200.0,49.983,50.0418,49.9094,49.9977,47200.0
2013-10-07 10:20:00,68.0,68.11,67.94,68.0,85900.0,49.9977,50.0786,49.9536,49.9977,85900.0
2013-10-07 10:30:00,68.0,68.13,67.85,67.94,52100.0,49.9977,50.0933,49.8874,49.9536,52100.0
2013-10-07 10:40:00,67.96,68.1,67.96,68.0,26300.0,49.9683,50.0712,49.9683,49.9977,26300.0
2013-10-07 10:50:00,67.98,68.11,67.94,67.98,41900.0,49.983,50.0786,49.9536,49.983,41900.0
2013-10-07 11:00:00,67.98,67.98,67.87,67.92,35700.0,49.983,49.983,49.9021,49.9389,35700.0
2013-10-07 11:10:00,67.92,68.04,67.86,67.88,27600.0,49.9389,50.0271,49.8947,49.9094,27600.0
2013-10-07 11:20:00,67.88,67.88,67.72,67.72,87400.0,49.9094,49.9094,49.7918,49.7918,87400.0
2013-10-07 11:30:00,67.73,67.84,67.62,67.75,99400.0,49.7992,49.88,49.7183,49.8139,99400.0
2013-10-07 11:40:00,67.75,67.81,67.7,67.81,121600.0,49.8139,49.858,49.7771,49.858,121600.0
2013-10-07 11:50:00,67.79,67.92,67.78,67.83,85400.0,49.8433,49.9389,49.8359,49.8727,85400.0
2013-10-07 12:00:00,67.83,67.83,67.75,67.77,35900.0,49.8727,49.8727,49.8139,49.8286,35900.0
2013-10-07 12:10:00,67.77,67.79,67.68,67.73,23600.0,49.8286,49.8433,49.7624,49.7992,23600.0
2013-10-07 12:20:00,67.73,67.74,67.61,67.67,28100.0,49.7992,49.8065,49.7109,49.755,28100.0
2013-10-07 12:30:00,67.67,67.67,67.54,67.58,30100.0,49.755,49.755,49.6595,49.6889,30100.0
2013-10-07 12:40:00,67.57,67.62,67.5,67.52,43200.0,49.6815,49.7183,49.63,49.6448,43200.0
2013-10-07 12:50:00,67.53,67.59,67.5,67.52,52100.0,49.6521,49.6962,49.63,49.6448,52100.0
2013-10-07 13:00:00,67.52,67.68,67.51,67.67,24400.0,49.6448,49.7624,49.6374,49.755,24400.0
2013-10-07 13:10:00,67.66,67.75,67.64,67.71,39700.0,49.7477,49.8139,49.733,49.7844,39700.0
2013-10-07 13:20:00,67.7,67.77,67.58,67.62,39100.0,49.7771,49.8286,49.6889,49.7183,39100.0
2013-10-07 13:30:00,67.63,67.68,67.52,67.56,43900.0,49.7256,49.7624,49.6448,49.6742,43900.0
2013-10-07 13:40:00,67.56,67.66,67.55,67.64,25000.0,49.6742,49.7477,49.6668,49.733,25000.0
2013-10-07 13:50:00,67.64,67.75,67.6,67.75,100500.0,49.733,49.8139,49.7036,49.8139,100500.0
2013-10-07 14:00:00,67.75,67.81,67.6,67.62,87200.0,49.8139,49.858,49.7036,49.7183,87200.0
2013-10-07 14:10:00,67.61,67.63,67.58,67.62,53100.0,49.7109,49.7256,49.6889,49.7183,53100.0
2013-10-07 14:20:00,67.63,67.7,67.59,67.62,60200.0,49.7256,49.7771,49.6962,49.7183,60200.0
2013-10-07 14:30:00,67.63,67.71,67.59,67.65,52600.0,49.7256,49.7844,49.6962,49.7403,52600.0
2013-10-07 14:40:00,67.66,67.66,67.55,67.61,49800.0,49.7477,49.7477,49.6668,49.7109,49800.0
2013-10-07 14:50:00,67.6,67.69,67.58,67.63,50100.0,49.7036,49.7697,49.6889,49.7256,50100.0
2013-10-07 15:00:00,67.63,67.65,67.56,67.57,58600.0,49.7256,49.7403,49.6742,49.6815,58600.0
2013-10-07 15:10:00,67.57,67.6,67.48,67.48,92900.0,49.6815,49.7036,49.6153,49.6153,92900.0
2013-10-07 15:20:00,67.5,67.51,67.36,67.4,111200.0,49.63,49.6374,49.5271,49.5565,111200.0
2013-10-07 15:30:00,67.4,67.45,67.33,67.34,112800.0,49.5565,49.5933,49.5051,49.5124,112800.0
2013-10-07 15:40:00,67.34,67.37,67.22,67.26,167700.0,49.5124,49.5345,49.4242,49.4536,167700.0
2013-10-07 15:50:00,67.27,67.33,67.19,67.2,257600.0,49.4609,49.5051,49.4021,49.4095,257600.0
2013-10-08 09:30:00,67.34,67.38,66.85,66.86,84700.0,49.5124,49.5418,49.1521,49.1595,84700.0
2013-10-08 09:40:00,66.86,67.37,66.85,67.27,60500.0,49.1595,49.5345,49.1521,49.4609,60500.0
2013-10-08 09:50:00,67.25,67.4,67.21,67.28,76100.0,49.4462,49.5565,49.4168,49.4683,76100.0
2013-10-08 10:00:00,67.31,67.35,66.98,67.0,76200.0,49.4903,49.5198,49.2477,49.2624,76200.0
2013-10-08 10:10:00,67.01,67.3,66.99,67.23,52200.0,49.2698,49.483,49.2551,49.4315,52200.0
2013-10-08 10:20:00,67.24,67.3,67.14,67.21,74000.0,49.4389,49.483,49.3654,49.4168,74000.0
2013-10-08 10:30:00,67.2,67.23,67.1,67.11,51200.0,49.4095,49.4315,49.3359,49.3433,51200.0
2013-10-08 10:40:00,67.11,67.17,66.88,66.89,60100.0,49.3433,49.3874,49.1742,49.1815,60100.0
2013-10-08 10:50:00,66.88,66.92,66.77,66.83,30700.0,49.1742,49.2036,49.0933,49.1374,30700.0
2013-10-08 11:00:00,66.83,66.83,66.42,66.6,96200.0,49.1374,49.1374,48.836,48.9683,96200.0
2013-10-08 11:10:00,66.6,66.65,66.47,66.47,78500.0,48.9683,49.0051,48.8727,48.8727,78500.0
2013-10-08 11:20:00,66.49,66.53,66.46,66.5,73600.0,48.8874,48.9168,48.8654,48.8948,73600.0
2013-10-08 11:30:00,66.49,66.5,66.08,66.11,70200.0,48.8874,48.8948,48.586,48.608,70200.0
2013-10-08 11:40:00,66.13,66.17,66.0,66.05,90200.0,48.6227,48.6521,48.5272,48.5639,90200.0
2013-10-08 11:50:00,66.06,66.24,65.99,66.19,53600.0,48.5713,48.7036,48.5198,48.6669,53600.0
2013-10-08 12:00:00,66.2,66.21,65.96,66.08,68300.0,48.6742,48.6816,48.4977,48.586,68300.0
2013-10-08 12:10:00,66.09,66.11,65.97,66.04,51100.0,48.5933,48.608,48.5051,48.5566,51100.0
2013-10-08 12:20:00,66.04,66.05,65.89,66.0,33600.0,48.5566,48.5639,48.4463,48.5272,33600.0
2013-10-08 12:30:00,66.0,66.0,65.84,65.9,64900.0,48.5272,48.5272,48.4095,48.4536,64900.0
2013-10-08 12:40:00,65.9,66.04,65.87,66.02,77900.0,48.4536,48.5566,48.4316,48.5419,77900.0
2013-10-08 12:50:00,66.02,66.09,65.94,66.08,43600.0,48.5419,48.5933,48.483,48.586,43600.0
2013-10-08 13:00:00,66.08,66.11,65.88,65.91,61200.0,48.586,48.608,48.4389,48.461,61200.0
2013-10-08 13:10:00,65.9,66.01,65.88,65.97,48600.0,48.4536,48.5345,48.4389,48.5051,48600.0
2013-10-08 13:20:00,65.96,66.09,65.9,66.08,36400.0,48.4977,48.5933,48.4536,48.586,36400.0
2013-10-08 13:30:00,66.08,66.09,65.96,66.04,44200.0,48.586,48.5933,48.4977,48.5566,44200.0
2013-10-08 13:40:00,66.05,66.06,65.88,65.9,55400.0,48.5639,48.5713,48.4389,48.4536,55400.0
2013-10-08 13:50:00,65.92,66.04,65.84,65.87,50400.0,48.4683,48.5566,48.4095,48.4316,50400.0
2013-10-08 14:00:00,65.88,65.9,65.77,65.8,57100.0,48.4389,48.4536,48.358,48.3801,57100.0
2013-10-08 14:10:00,65.81,65.88,65.75,65.84,98400.0,48.3875,48.4389,48.3433,48.4095,98400.0
2013-10-08 14:20:00,65.84,66.08,65.78,66.04,74300.0,48.4095,48.586,48.3654,48.5566,74300.0
2013-10-08 14:30:00,66.05,66.08,65.9,66.03,61700.0,48.5639,48.586,48.4536,48.5492,61700.0
2013-10-08 14:40:00,66.02,66.06,65.94,66.0,40800.0,48.5419,48.5713,48.483,48.5272,40800.0
2013-10-08 14:50:00,66.0,66.05,65.95,66.02,62600.0,48.5272,48.5639,48.4904,48.5419,62600.0
2013-10-08 15:00:00,66.04,66.09,65.9,65.9,81400.0,48.5566,48.5933,48.4536,48.4536,81400.0
2013-10-08 15:10:00,65.89,65.97,65.85,65.95,85400.0,48.4463,48.5051,48.4169,48.4904,85400.0
2013-10-08 15:20:00,65.95,66.07,65.91,66.04,124900.0,48.4904,48.5786,48.461,48.5566,124900.0
2013-10-08 15:30:00,66.04,66.14,65.98,66.06,97200.0,48.5566,48.6301,48.5124,48.5713,97200.0
2013-10-08 15:40:00,66.07,66.08,66.01,66.05,184500.0,48.5786,48.586,48.5345,48.5639,184500.0
2013-10-08 15:50:00,66.04,66.09,65.86,65.88,245800.0,48.5566,48.5933,48.4242,48.4389,245800.0
2013-10-09 09:30:00,66.01,66.01,65.2,65.25,135700.0,48.5345,48.5345,47.9389,47.9757,135700.0
2013-10-09 09:40:00,65.26,65.63,65.24,65.46,105100.0,47.9831,48.2551,47.9684,48.1301,105100.0
2013-10-09 09:50:00,65.41,65.7,65.27,65.7,50800.0,48.0934,48.3066,47.9904,48.3066,50800.0
2013-10-09 10:00:00,65.7,65.72,65.35,65.5,68500.0,48.3066,48.3213,48.0492,48.1595,68500.0
2013-10-09 10:10:00,65.51,65.53,65.26,65.4,53300.0,48.1669,48.1816,47.9831,48.086,53300.0
2013-10-09 10:20:00,65.4,65.55,65.31,65.42,69500.0,48.086,48.1963,48.0198,48.1007,69500.0
2013-10-09 10:30:00,65.44,65.57,65.4,65.48,90500.0,48.1154,48.211,48.086,48.1448,90500.0
2013-10-09 10:40:00,65.47,65.51,65.26,65.41,114800.0,48.1375,48.1669,47.9831,48.0934,114800.0
2013-10-09 10:50:00,65.41,65.48,65.27,65.28,79000.0,48.0934,48.1448,47.9904,47.9978,79000.0
2013-10-09 11:00:00,65.28,65.41,65.27,65.28,52900.0,47.9978,48.0934,47.9904,47.9978,52900.0
2013-10-09 11:10:00,65.28,65.35,65.26,65.31,68200.0,47.9978,48.0492,47.9831,48.0198,68200.0
2013-10-09 11:20:00,65.3,65.48,65.27,65.48,100300.0,48.0125,48.1448,47.9904,48.1448,100300.0
2013-10-09 11:30:00,65.48,65.64,65.47,65.51,51500.0,48.1448,48.2625,48.1375,48.1669,51500.0
2013-10-09 11:40:00,65.51,65.7,65.5,65.69,39800.0,48.1669,48.3066,48.1595,48.2992,39800.0
2013-10-09 11:50:00,65.7,65.72,65.58,65.66,34100.0,48.3066,48.3213,48.2183,48.2772,34100.0
2013-10-09 12:00:00,65.66,65.7,65.49,65.5,60900.0,48.2772,48.3066,48.1522,48.1595,60900.0
2013-10-09 12:10:00,65.5,65.61,65.5,65.54,62800.0,48.1595,48.2404,48.1595,48.1889,62800.0
2013-10-09 12:20:00,65.54,65.57,65.47,65.5,23100.0,48.1889,48.211,48.1375,48.1595,23100.0
2013-10-09 12:30:00,65.51,65.61,65.49,65.52,42500.0,48.1669,48.2404,48.1522,48.1742,42500.0
2013-10-09 12:40:00,65.52,65.58,65.37,65.39,37800.0,48.1742,48.2183,48.0639,48.0786,37800.0
2013-10-09 12:50:00,65.39,65.43,65.35,65.35,38800.0,48.0786,48.1081,48.0492,48.0492,38800.0
2013-10-09 13:00:00,65.38,65.42,65.34,65.35,82800.0,48.0713,48.1007,48.0419,48.0492,82800.0
2013-10-09 13:10:00,65.34,65.67,65.34,65.66,72100.0,48.0419,48.2845,48.0419,48.2772,72100.0
2013-10-09 13:20:00,65.66,65.97,65.65,65.89,69200.0,48.2772,48.5051,48.2698,48.4463,69200.0
2013-10-09 13:30:00,65.89,65.99,65.82,65.86,40000.0,48.4463,48.5198,48.3948,48.4242,40000.0
2013-10-09 13:40:00,65.86,65.98,65.86,65.96,51400.0,48.4242,48.5124,48.4242,48.4977,51400.0
2013-10-09 13:50:00,65.97,66.14,65.97,66.12,49800.0,48.5051,48.6301,48.5051,48.6154,49800.0
2013-10-09 14:00:00,66.11,66.17,65.94,66.05,70500.0,48.608,48.6521,48.483,48.5639,70500.0
2013-10-09 14:10:00,66.07,66.13,65.83,65.85,58000.0,48.5786,48.6227,48.4022,48.4169,58000.0
2013-10-09 14:20:00,65.83,65.99,65.78,65.98,51400.0,48.4022,48.5198,48.3654,48.5124,51400.0
2013-10-09 14:30:00,65.96,66.06,65.91,65.92,54700.0,48.4977,48.5713,48.461,48.4683,54700.0
2013-10-09 14:40:00,65.9,65.95,65.86,65.95,26900.0,48.4536,48.4904,48.4242,48.4904,26900.0
2013-10-09 14:50:00,65.95,66.07,65.88,66.06,27400.0,48.4904,48.5786,48.4389,48.5713,27400.0
2013-10-09 15:00:00,66.07,66.12,65.99,66.06,50900.0,48.5786,48.6154,48.5198,48.5713,50900.0
2013-10-09 15:10:00,66.06,66.1,65.99,66.02,35000.0,48.5713,48.6007,48.5198,48.5419,35000.0
2013-10-09 15:20:00,66.01,66.07,65.95,65.97,62800.0,48.5345,48.5786,48.4904,48.5051,62800.0
2013-10-09 15:30:00,65.98,66.1,65.9,65.93,77700.0,48.5124,48.6007,48.4536,48.4757,77700.0
2013-10-09 15:40:00,65.93,65.95,65.5,65.59,172500.0,48.4757,48.4904,48.1595,48.2257,172500.0
2013-10-09 15:50:00,65.58,65.76,65.55,65.68,266700.0,48.2183,48.3507,48.1963,48.2919,266700.0
2013-10-10 09:30:00,66.57,66.72,66.43,66.67,91400.0,48.9463,49.0565,48.8433,49.0198,91400.0
2013-10-10 09:40:00,66.71,66.95,66.63,66.78,65700.0,49.0492,49.2257,48.9904,49.1007,65700.0
2013-10-10 09:50:00,66.83,67.0,66.78,66.97,86900.0,49.1374,49.2624,49.1007,49.2404,86900.0
2013-10-10 10:00:00,66.97,67.23,66.91,66.99,54600.0,49.2404,49.4315,49.1962,49.2551,54600.0
2013-10-10 10:10:00,66.99,67.1,66.93,67.04,58500.0,49.2551,49.3359,49.2109,49.2918,58500.0
2013-10-10 10:20:00,67.03,67.17,66.98,67.11,65600.0,49.2845,49.3874,49.2477,49.3433,65600.0
2013-10-10 10:30:00,67.11,67.3,67.04,67.16,55500.0,49.3433,49.483,49.2918,49.3801,55500.0
2013-10-10 10:40:00,67.17,67.33,67.16,67.2,59300.0,49.3874,49.5051,49.3801,49.4095,59300.0
2013-10-10 10:50:00,67.18,67.25,67.06,67.08,44200.0,49.3948,49.4462,49.3065,49.3212,44200.0
2013-10-10 11:00:00,67.06,67.07,66.87,66.99,55900.0,49.3065,49.3139,49.1668,49.2551,55900.0
2013-10-10 11:10:00,66.99,67.11,66.94,67.02,60600.0,49.2551,49.3433,49.2183,49.2771,60600.0
2013-10-10 11:20:00,67.02,67.21,67.0,67.21,82200.0,49.2771,49.4168,49.2624,49.4168,82200.0
2013-10-10 11:30:00,67.2,67.41,67.05,67.31,106200.0,49.4095,49.5639,49.2992,49.4903,106200.0
2013-10-10 11:40:00,67.31,67.46,67.3,67.41,48300.0,49.4903,49.6006,49.483,49.5639,48300.0
2013-10-10 11:50:00,67.41,67.49,67.31,67.31,73900.0,49.5639,49.6227,49.4903,49.4903,73900.0
2013-10-10 12:00:00,67.34,67.41,67.32,67.36,23600.0,49.5124,49.5639,49.4977,49.5271,23600.0
2013-10-10 12:10:00,67.36,67.39,67.24,67.3,22500.0,49.5271,49.5492,49.4389,49.483,22500.0
2013-10-10 12:20:00,67.28,67.29,67.2,67.22,24000.0,49.4683,49.4756,49.4095,49.4242,24000.0
2013-10-10 12:30:00,67.24,67.35,67.23,67.26,15900.0,49.4389,49.5198,49.4315,49.4536,15900.0
2013-10-10 12:40:00,67.26,67.28,67.2,67.21,20700.0,49.4536,49.4683,49.4095,49.4168,20700.0
2013-10-10 12:50:00,67.21,67.34,67.2,67.34,34000.0,49.4168,49.5124,49.4095,49.5124,34000.0
2013-10-10 13:00:00,67.34,67.39,67.21,67.23,75700.0,49.5124,49.5492,49.4168,49.4315,75700.0
2013-10-10 13:10:00,67.25,67.31,67.15,67.15,92200.0,49.4462,49.4903,49.3727,49.3727,92200.0
2013-10-10 13:20:00,67.15,67.23,67.12,67.2,87500.0,49.3727,49.4315,49.3506,49.4095,87500.0
2013-10-10 13:30:00,67.19,67.27,67.17,67.26,38800.0,49.4021,49.4609,49.3874,49.4536,38800.0
2013-10-10 13:40:00,67.25,67.3,67.21,67.25,20200.0,49.4462,49.483,49.4168,49.4462,20200.0
2013-10-10 13:50:00,67.26,67.38,67.25,67.34,27200.0,49.4536,49.5418,49.4462,49.5124,27200.0
2013-10-10 14:00:00,67.31,67.34,67.21,67.24,65700.0,49.4903,49.5124,49.4168,49.4389,65700.0
2013-10-10 14:10:00,67.25,67.37,67.23,67.25,54000.0,49.4462,49.5345,49.4315,49.4462,54000.0
2013-10-10 14:20:00,67.24,67.34,67.24,67.3,26300.0,49.4389,49.5124,49.4389,49.483,26300.0
2013-10-10 14:30:00,67.31,67.52,67.29,67.45,65100.0,49.4903,49.6448,49.4756,49.5933,65100.0
2013-10-10 14:40:00,67.46,67.47,67.31,67.35,52800.0,49.6006,49.608,49.4903,49.5198,52800.0
2013-10-10 14:50:00,67.34,67.41,67.34,67.4,44400.0,49.5124,49.5639,49.5124,49.5565,44400.0
2013-10-10 15:00:00,67.41,67.75,67.41,67.72,70700.0,49.5639,49.8139,49.5639,49.7918,70700.0
2013-10-10 15:10:00,67.73,68.02,67.7,67.93,101000.0,49.7992,50.0124,49.7771,49.9462,101000.0
2013-10-10 15:20:00,67.94,68.06,67.88,68.03,114600.0,49.9536,50.0418,49.9094,50.0197,114600.0
2013-10-10 15:30:00,68.04,68.07,67.94,68.04,123800.0,50.0271,50.0491,49.9536,50.0271,123800.0
2013-10-10 15:40:00,68.04,68.09,67.84,67.86,221100.0,50.0271,50.0638,49.88,49.8947,221100.0
2013-10-10 15:50:00,67.86,67.97,67.77,67.92,411700.0,49.8947,49.9756,49.8286,49.9389,411700.0
2013-10-11 09:30:00,67.89,68.07,67.75,68.04,98700.0,49.9168,50.0491,49.8139,50.0271,98700.0
2013-10-11 09:40:00,68.05,68.31,68.01,68.08,56900.0,50.0344,50.2256,50.005,50.0565,56900.0
2013-10-11 09:50:00,68.07,68.26,67.99,68.22,41700.0,50.0491,50.1888,49.9903,50.1594,41700.0
2013-10-11 10:00:00,68.25,68.35,68.19,68.25,43700.0,50.1815,50.255,50.1374,50.1815,43700.0
2013-10-11 10:10:00,68.22,68.35,68.1,68.26,34400.0,50.1594,50.255,50.0712,50.1888,34400.0
2013-10-11 10:20:00,68.26,68.33,68.15,68.22,39600.0,50.1888,50.2403,50.108,50.1594,39600.0
2013-10-11 10:30:00,68.2,68.28,68.1,68.11,41100.0,50.1447,50.2035,50.0712,50.0786,41100.0
2013-10-11 10:40:00,68.11,68.24,68.04,68.04,28000.0,50.0786,50.1741,50.0271,50.0271,28000.0
2013-10-11 10:50:00,68.02,68.27,68.02,68.24,48800.0,50.0124,50.1962,50.0124,50.1741,48800.0
2013-10-11 11:00:00,68.24,68.3,68.15,68.25,41600.0,50.1741,50.2183,50.108,50.1815,41600.0
2013-10-11 11:10:00,68.24,68.26,68.08,68.09,31300.0,50.1741,50.1888,50.0565,50.0638,31300.0
2013-10-11 11:20:00,68.11,68.3,68.11,68.24,55800.0,50.0786,50.2183,50.0786,50.1741,55800.0
2013-10-11 11:30:00,68.24,68.54,68.23,68.52,36600.0,50.1741,50.3947,50.1668,50.38,36600.0
2013-10-11 11:40:00,68.53,68.6,68.49,68.57,31300.0,50.3874,50.4388,50.358,50.4168,31300.0
2013-10-11 11:50:00,68.55,68.69,68.55,68.66,100700.0,50.4021,50.505,50.4021,50.4829,100700.0
2013-10-11 12:00:00,68.66,68.74,68.6,68.7,60200.0,50.4829,50.5418,50.4388,50.5124,60200.0
2013-10-11 12:10:00,68.71,68.77,68.69,68.75,28000.0,50.5197,50.5638,50.505,50.5491,28000.0
2013-10-11 12:20:00,68.76,68.79,68.65,68.67,31700.0,50.5565,50.5785,50.4756,50.4903,31700.0
2013-10-11 12:30:00,68.67,68.82,68.67,68.8,28900.0,50.4903,50.6006,50.4903,50.5859,28900.0
2013-10-11 12:40:00,68.8,68.88,68.79,68.79,35700.0,50.5859,50.6447,50.5785,50.5785,35700.0
2013-10-11 12:50:00,68.8,68.89,68.77,68.86,39000.0,50.5859,50.6521,50.5638,50.63,39000.0
2013-10-11 13:00:00,68.87,68.94,68.82,68.94,31300.0,50.6374,50.6888,50.6006,50.6888,31300.0
2013-10-11 13:10:00,68.94,68.96,68.74,68.81,32100.0,50.6888,50.7035,50.5418,50.5932,32100.0
2013-10-11 13:20:00,68.8,68.89,68.79,68.83,37800.0,50.5859,50.6521,50.5785,50.6079,37800.0
2013-10-11 13:30:00,68.83,68.92,68.78,68.88,33700.0,50.6079,50.6741,50.5712,50.6447,33700.0
2013-10-11 13:40:00,68.84,68.91,68.8,68.8,26200.0,50.6153,50.6668,50.5859,50.5859,26200.0
2013-10-11 13:50:00,68.79,68.88,68.76,68.88,37600.0,50.5785,50.6447,50.5565,50.6447,37600.0
2013-10-11 14:00:00,68.87,69.03,68.81,69.02,49100.0,50.6374,50.755,50.5932,50.7476,49100.0
2013-10-11 14:10:00,69.02,69.11,69.0,69.09,73800.0,50.7476,50.8138,50.7329,50.7991,73800.0
2013-10-11 14:20:00,69.08,69.09,68.96,69.06,57800.0,50.7918,50.7991,50.7035,50.7771,57800.0
2013-10-11 14:30:00,69.04,69.05,68.95,68.99,56200.0,50.7623,50.7697,50.6962,50.7256,56200.0
2013-10-11 14:40:00,68.99,69.09,68.99,69.07,49300.0,50.7256,50.7991,50.7256,50.7844,49300.0
2013-10-11 14:50:00,69.06,69.12,69.05,69.12,42400.0,50.7771,50.8212,50.7697,50.8212,42400.0
2013-10-11 15:00:00,69.11,69.14,69.03,69.08,66400.0,50.8138,50.8359,50.755,50.7918,66400.0
2013-10-11 15:10:00,69.08,69.11,68.95,68.97,97700.0,50.7918,50.8138,50.6962,50.7109,97700.0
2013-10-11 15:20:00,68.97,69.1,68.94,69.09,58300.0,50.7109,50.8065,50.6888,50.7991,58300.0
2013-10-11 15:30:00,69.1,69.17,69.09,69.13,125200.0,50.8065,50.8579,50.7991,50.8285,125200.0
2013-10-11 15:40:00,69.13,69.17,69.07,69.07,125000.0,50.8285,50.8579,50.7844,50.7844,125000.0
2013-10-11 15:50:00,69.08,69.26,69.05,69.25,260100.0,50.7918,50.9241,50.7697,50.9167,260100.0
2013-10-14 09:30:00,68.47,68.55,68.16,68.39,96500.0,50.3432,50.4021,50.1153,50.2844,96500.0
2013-10-14 09:40:00,68.38,68.41,68.02,68.02,48300.0,50.2771,50.2991,50.0124,50.0124,48300.0
2013-10-14 09:50:00,68.03,68.36,68.02,68.34,49900.0,50.0197,50.2624,50.0124,50.2477,49900.0
2013-10-14 10:00:00,68.37,68.47,68.22,68.29,29100.0,50.2697,50.3432,50.1594,50.2109,29100.0
2013-10-14 10:10:00,68.28,68.42,68.23,68.33,16400.0,50.2035,50.3065,50.1668,50.2403,16400.0
2013-10-14 10:20:00,68.33,68.48,68.33,68.48,63900.0,50.2403,50.3506,50.2403,50.3506,63900.0
2013-10-14 10:30:00,68.48,68.51,68.44,68.46,18500.0,50.3506,50.3727,50.3212,50.3359,18500.0
2013-10-14 10:40:00,68.48,68.48,68.34,68.37,27700.0,50.3506,50.3506,50.2477,50.2697,27700.0
2013-10-14 10:50:00,68.38,68.47,68.31,68.43,24300.0,50.2771,50.3432,50.2256,50.3138,24300.0
2013-10-14 11:00:00,68.42,68.48,68.37,68.46,17100.0,50.3065,50.3506,50.2697,50.3359,17100.0
2013-10-14 11:10:00,68.46,68.65,68.46,68.63,42600.0,50.3359,50.4756,50.3359,50.4609,42600.0
2013-10-14 11:20:00,68.62,68.7,68.59,68.7,31700.0,50.4535,50.5124,50.4315,50.5124,31700.0
2013-10-14 11:30:00,68.71,68.86,68.7,68.81,29900.0,50.5197,50.63,50.5124,50.5932,29900.0
2013-10-14 11:40:00,68.81,68.94,68.79,68.89,21800.0,50.5932,50.6888,50.5785,50.6521,21800.0
2013-10-14 11:50:00,68.88,69.06,68.88,69.02,28000.0,50.6447,50.7771,50.6447,50.7476,28000.0
2013-10-14 12:00:00,69.03,69.13,68.99,69.0,31100.0,50.755,50.8285,50.7256,50.7329,31100.0
2013-10-14 12:10:00,68.99,69.05,68.93,68.95,19900.0,50.7256,50.7697,50.6815,50.6962,19900.0
2013-10-14 12:20:00,68.94,68.94,68.84,68.84,25800.0,50.6888,50.6888,50.6153,50.6153,25800.0
2013-10-14 12:30:00,68.84,69.03,68.82,69.02,30200.0,50.6153,50.755,50.6006,50.7476,30200.0
2013-10-14 12:40:00,69.0,69.01,68.87,68.93,18000.0,50.7329,50.7403,50.6374,50.6815,18000.0
2013-10-14 12:50:00,68.94,68.97,68.89,68.96,18700.0,50.6888,50.7109,50.6521,50.7035,18700.0
2013-10-14 13:00:00,68.97,68.99,68.89,68.92,34100.0,50.7109,50.7256,50.6521,50.6741,34100.0
2013-10-14 13:10:00,68.92,69.08,68.92,69.04,20300.0,50.6741,50.7918,50.6741,50.7623,20300.0
2013-10-14 13:20:00,69.05,69.1,68.99,69.09,18700.0,50.7697,50.8065,50.7256,50.7991,18700.0
2013-10-14 13:30:00,69.08,69.11,69.04,69.08,16800.0,50.7918,50.8138,50.7623,50.7918,16800.0
2013-10-14 13:40:00,69.09,69.22,69.08,69.14,36300.0,50.7991,50.8947,50.7918,50.8359,36300.0
2013-10-14 13:50:00,69.13,69.16,69.06,69.15,23800.0,50.8285,50.8506,50.7771,50.8432,23800.0
2013-10-14 14:00:00,69.16,69.38,69.13,69.28,86800.0,50.8506,51.0123,50.8285,50.9388,86800.0
2013-10-14 14:10:00,69.3,69.3,69.14,69.21,33300.0,50.9535,50.9535,50.8359,50.8873,33300.0
2013-10-14 14:20:00,69.22,69.25,69.08,69.09,33400.0,50.8947,50.9167,50.7918,50.7991,33400.0
2013-10-14 14:30:00,69.1,69.18,69.09,69.12,31100.0,50.8065,50.8653,50.7991,50.8212,31100.0
2013-10-14 14:40:00,69.12,69.12,68.9,69.11,105100.0,50.8212,50.8212,50.6594,50.8138,105100.0
2013-10-14 14:50:00,69.08,69.1,68.94,68.95,60300.0,50.7918,50.8065,50.6888,50.6962,60300.0
2013-10-14 15:00:00,68.95,69.1,68.88,69.09,65100.0,50.6962,50.8065,50.6447,50.7991,65100.0
2013-10-14 15:10:00,69.1,69.15,69.0,69.01,59600.0,50.8065,50.8432,50.7329,50.7403,59600.0
2013-10-14 15:20:00,69.0,69.06,68.97,69.04,34600.0,50.7329,50.7771,50.7109,50.7623,34600.0
2013-10-14 15:30:00,69.04,69.06,68.84,68.84,74400.0,50.7623,50.7771,50.6153,50.6153,74400.0
2013-10-14 15:40:00,68.85,68.9,68.68,68.69,135800.0,50.6226,50.6594,50.4977,50.505,135800.0
2013-10-14 15:50:00,68.69,68.96,68.69,68.96,186700.0,50.505,50.7035,50.505,50.7035,186700.0
2013-10-15 09:30:00,68.5,68.59,67.77,67.78,148200.0,50.3653,50.4315,49.8286,49.8359,148200.0
2013-10-15 09:40:00,67.77,67.9,67.62,67.84,88800.0,49.8286,49.9241,49.7183,49.88,88800.0
2013-10-15 09:50:00,67.85,67.99,67.81,67.89,102600.0,49.8874,49.9903,49.858,49.9168,102600.0
2013-10-15 10:00:00,67.9,67.95,67.73,67.84,142400.0,49.9241,49.9609,49.7992,49.88,142400.0
2013-10-15 10:10:00,67.84,67.94,67.81,67.9,99900.0,49.88,49.9536,49.858,49.9241,99900.0
2013-10-15 10:20:00,67.92,67.95,67.81,67.89,103900.0,49.9389,49.9609,49.858,49.9168,103900.0
2013-10-15 10:30:00,67.89,67.94,67.54,67.56,141200.0,49.9168,49.9536,49.6595,49.6742,141200.0
2013-10-15 10:40:00,67.56,67.67,67.34,67.48,115300.0,49.6742,49.755,49.5124,49.6153,115300.0
2013-10-15 10:50:00,67.49,67.58,67.39,67.58,80500.0,49.6227,49.6889,49.5492,49.6889,80500.0
2013-10-15 11:00:00,67.57,67.59,67.39,67.39,89500.0,49.6815,49.6962,49.5492,49.5492,89500.0
2013-10-15 11:10:00,67.39,67.78,67.29,67.66,143500.0,49.5492,49.8359,49.4756,49.7477,143500.0
2013-10-15 11:20:00,67.66,67.78,67.64,67.67,106800.0,49.7477,49.8359,49.733,49.755,106800.0
2013-10-15 11:30:00,67.66,67.72,67.48,67.5,58600.0,49.7477,49.7918,49.6153,49.63,58600.0
2013-10-15 11:40:00,67.5,67.52,67.36,67.42,61600.0,49.63,49.6448,49.5271,49.5712,61600.0
2013-10-15 11:50:00,67.43,67.65,67.43,67.6,46500.0,49.5786,49.7403,49.5786,49.7036,46500.0
2013-10-15 12:00:00,67.59,67.6,67.49,67.53,34900.0,49.6962,49.7036,49.6227,49.6521,34900.0
2013-10-15 12:10:00,67.53,67.58,67.38,67.43,47900.0,49.6521,49.6889,49.5418,49.5786,47900.0
2013-10-15 12:20:00,67.45,67.49,67.26,67.27,63400.0,49.5933,49.6227,49.4536,49.4609,63400.0
2013-10-15 12:30:00,67.26,67.28,67.02,67.04,132200.0,49.4536,49.4683,49.2771,49.2918,132200.0
2013-10-15 12:40:00,67.05,67.23,67.03,67.16,78100.0,49.2992,49.4315,49.2845,49.3801,78100.0
2013-10-15 12:50:00,67.14,67.22,67.14,67.21,47000.0,49.3654,49.4242,49.3654,49.4168,47000.0
2013-10-15 13:00:00,67.21,67.22,67.06,67.11,65800.0,49.4168,49.4242,49.3065,49.3433,65800.0
2013-10-15 13:10:00,67.1,67.25,67.05,67.14,60500.0,49.3359,49.4462,49.2992,49.3654,60500.0
2013-10-15 13:20:00,67.14,67.14,66.96,66.98,58400.0,49.3654,49.3654,49.233,49.2477,58400.0
2013-10-15 13:30:00,66.97,67.18,66.96,67.18,56100.0,49.2404,49.3948,49.233,49.3948,56100.0
2013-10-15 13:40:00,67.18,67.3,67.14,67.29,36500.0,49.3948,49.483,49.3654,49.4756,36500.0
2013-10-15 13:50:00,67.29,67.34,67.26,67.31,36800.0,49.4756,49.5124,49.4536,49.4903,36800.0
2013-10-15 14:00:00,67.31,67.37,67.25,67.3,54300.0,49.4903,49.5345,49.4462,49.483,54300.0
2013-10-15 14:10:00,67.29,67.31,67.2,67.3,44100.0,49.4756,49.4903,49.4095,49.483,44100.0
2013-10-15 14:20:00,67.3,67.31,66.98,66.98,77200.0,49.483,49.4903,49.2477,49.2477,77200.0
2013-10-15 14:30:00,66.99,67.0,66.7,66.88,104400.0,49.2551,49.2624,49.0418,49.1742,104400.0
2013-10-15 14:40:00,66.88,66.91,66.65,66.85,154900.0,49.1742,49.1962,49.0051,49.1521,154900.0
2013-10-15 14:50:00,66.84,67.04,66.82,66.95,107800.0,49.1448,49.2918,49.1301,49.2257,107800.0
2013-10-15 15:00:00,66.96,67.11,66.84,67.07,109300.0,49.233,49.3433,49.1448,49.3139,109300.0
2013-10-15 15:10:00,67.08,67.2,67.03,67.05,139200.0,49.3212,49.4095,49.2845,49.2992,139200.0
2013-10-15 15:20:00,67.05,67.08,66.96,67.08,110100.0,49.2992,49.3212,49.233,49.3212,110100.0
2013-10-15 15:30:00,67.09,67.09,66.95,66.99,153600.0,49.3286,49.3286,49.2257,49.2551,153600.0
2013-10-15 15:40:00,66.98,67.0,66.82,66.91,160700.0,49.2477,49.2624,49.1301,49.1962,160700.0
2013-10-15 15:50:00,66.92,67.05,66.86,66.92,318800.0,49.2036,49.2992,49.1595,49.2036,318800.0
2013-10-16 09:30:00,67.52,67.63,66.66,66.72,109000.0,49.6448,49.7256,49.0124,49.0565,109000.0
2013-10-16 09:40:00,66.67,66.71,66.06,66.23,264900.0,49.0198,49.0492,48.5713,48.6963,264900.0
2013-10-16 09:50:00,66.23,67.0,66.14,66.9,197100.0,48.6963,49.2624,48.6301,49.1889,197100.0
2013-10-16 10:00:00,66.9,67.0,66.61,66.9,155000.0,49.1889,49.2624,48.9757,49.1889,155000.0
2013-10-16 10:10:00,66.9,67.07,66.86,67.0,140000.0,49.1889,49.3139,49.1595,49.2624,140000.0
2013-10-16 10:20:00,67.0,67.07,66.64,66.64,116600.0,49.2624,49.3139,48.9977,48.9977,116600.0
2013-10-16 10:30:00,66.65,66.71,66.5,66.54,129100.0,49.0051,49.0492,48.8948,48.9242,129100.0
2013-10-16 10:40:00,66.54,66.77,66.53,66.76,125600.0,48.9242,49.0933,48.9168,49.086,125600.0
2013-10-16 10:50:00,66.76,66.98,66.69,66.98,98700.0,49.086,49.2477,49.0345,49.2477,98700.0
2013-10-16 11:00:00,66.97,67.04,66.9,67.01,67600.0,49.2404,49.2918,49.1889,49.2698,67600.0
2013-10-16 11:10:00,67.0,67.01,66.75,66.75,75900.0,49.2624,49.2698,49.0786,49.0786,75900.0
2013-10-16 11:20:00,66.74,66.79,66.62,66.74,84200.0,49.0712,49.108,48.983,49.0712,84200.0
2013-10-16 11:30:00,66.73,66.87,66.51,66.53,96200.0,49.0639,49.1668,48.9021,48.9168,96200.0
2013-10-16 11:40:00,66.55,66.73,66.53,66.61,61200.0,48.9315,49.0639,48.9168,48.9757,61200.0
2013-10-16 11:50:00,66.6,66.71,66.59,66.65,49400.0,48.9683,49.0492,48.961,49.0051,49400.0
2013-10-16 12:00:00,66.65,66.88,66.64,66.86,42300.0,49.0051,49.1742,48.9977,49.1595,42300.0
2013-10-16 12:10:00,66.83,66.99,66.81,66.93,72400.0,49.1374,49.2551,49.1227,49.2109,72400.0
2013-10-16 12:20:00,66.9,66.92,66.68,66.7,72300.0,49.1889,49.2036,49.0271,49.0418,72300.0
2013-10-16 12:30:00,66.7,66.73,66.62,66.73,61500.0,49.0418,49.0639,48.983,49.0639,61500.0
2013-10-16 12:40:00,66.74,66.75,66.67,66.72,62300.0,49.0712,49.0786,49.0198,49.0565,62300.0
2013-10-16 12:50:00,66.73,66.78,66.67,66.67,31500.0,49.0639,49.1007,49.0198,49.0198,31500.0
2013-10-16 13:00:00,66.69,66.81,66.68,66.8,33800.0,49.0345,49.1227,49.0271,49.1154,33800.0
2013-10-16 13:10:00,66.78,66.79,66.63,66.72,48200.0,49.1007,49.108,48.9904,49.0565,48200.0
2013-10-16 13:20:00,66.73,66.77,66.61,66.73,30800.0,49.0639,49.0933,48.9757,49.0639,30800.0
2013-10-16 13:30:00,66.73,66.78,66.71,66.75,26600.0,49.0639,49.1007,49.0492,49.0786,26600.0
2013-10-16 13:40:00,66.75,66.78,66.69,66.74,38500.0,49.0786,49.1007,49.0345,49.0712,38500.0
2013-10-16 13:50:00,66.75,66.75,66.65,66.68,22300.0,49.0786,49.0786,49.0051,49.0271,22300.0
2013-10-16 14:00:00,66.67,66.68,66.56,66.66,34900.0,49.0198,49.0271,48.9389,49.0124,34900.0
2013-10-16 14:10:00,66.66,66.73,66.64,66.66,27500.0,49.0124,49.0639,48.9977,49.0124,27500.0
2013-10-16 14:20:00,66.66,66.69,66.45,66.55,56900.0,49.0124,49.0345,48.858,48.9315,56900.0
2013-10-16 14:30:00,66.54,66.55,66.44,66.44,45400.0,48.9242,48.9315,48.8507,48.8507,45400.0
2013-10-16 14:40:00,66.44,66.61,66.38,66.61,42700.0,48.8507,48.9757,48.8066,48.9757,42700.0
2013-10-16 14:50:00,66.62,66.65,66.58,66.64,24000.0,48.983,49.0051,48.9536,48.9977,24000.0
2013-10-16 15:00:00,66.64,66.79,66.58,66.76,100900.0,48.9977,49.108,48.9536,49.086,100900.0
2013-10-16 15:10:00,66.76,66.89,66.76,66.8,98000.0,49.086,49.1815,49.086,49.1154,98000.0
2013-10-16 15:20:00,66.79,66.82,66.67,66.68,55200.0,49.108,49.1301,49.0198,49.0271,55200.0
2013-10-16 15:30:00,66.67,66.67,66.5,66.56,93200.0,49.0198,49.0198,48.8948,48.9389,93200.0
2013-10-16 15:40:00,66.56,66.71,66.54,66.68,90800.0,48.9389,49.0492,48.9242,49.0271,90800.0
2013-10-16 15:50:00,66.68,66.78,66.64,66.77,206100.0,49.0271,49.1007,48.9977,49.0933,206100.0
2013-10-17 09:30:00,66.57,66.9,66.54,66.58,85300.0,48.9463,49.1889,48.9242,48.9536,85300.0
2013-10-17 09:40:00,66.63,66.8,66.44,66.45,91600.0,48.9904,49.1154,48.8507,48.858,91600.0
2013-10-17 09:50:00,66.47,66.53,66.4,66.46,94400.0,48.8727,48.9168,48.8213,48.8654,94400.0
2013-10-17 10:00:00,66.47,66.8,66.44,66.75,75000.0,48.8727,49.1154,48.8507,49.0786,75000.0
2013-10-17 10:10:00,66.75,66.8,66.63,66.78,54500.0,49.0786,49.1154,48.9904,49.1007,54500.0
2013-10-17 10:20:00,66.79,66.94,66.72,66.91,57500.0,49.108,49.2183,49.0565,49.1962,57500.0
2013-10-17 10:30:00,66.92,66.94,66.73,66.8,70900.0,49.2036,49.2183,49.0639,49.1154,70900.0
2013-10-17 10:40:00,66.8,66.9,66.75,66.79,70100.0,49.1154,49.1889,49.0786,49.108,70100.0
2013-10-17 10:50:00,66.79,67.11,66.79,67.08,89500.0,49.108,49.3433,49.108,49.3212,89500.0
2013-10-17 11:00:00,67.09,67.25,67.09,67.25,43800.0,49.3286,49.4462,49.3286,49.4462,43800.0
2013-10-17 11:10:00,67.23,67.23,67.1,67.1,54400.0,49.4315,49.4315,49.3359,49.3359,54400.0
2013-10-17 11:20:00,67.1,67.11,67.0,67.07,59000.0,49.3359,49.3433,49.2624,49.3139,59000.0
2013-10-17 11:30:00,67.07,67.17,67.04,67.05,41400.0,49.3139,49.3874,49.2918,49.2992,41400.0
2013-10-17 11:40:00,67.06,67.23,67.06,67.23,73400.0,49.3065,49.4315,49.3065,49.4315,73400.0
2013-10-17 11:50:00,67.22,67.27,67.2,67.22,62500.0,49.4242,49.4609,49.4095,49.4242,62500.0
2013-10-17 12:00:00,67.22,67.26,67.19,67.23,28600.0,49.4242,49.4536,49.4021,49.4315,28600.0
2013-10-17 12:10:00,67.23,67.27,67.15,67.2,66200.0,49.4315,49.4609,49.3727,49.4095,66200.0
2013-10-17 12:20:00,67.2,67.23,67.18,67.19,54600.0,49.4095,49.4315,49.3948,49.4021,54600.0
2013-10-17 12:30:00,67.18,67.29,67.18,67.23,25100.0,49.3948,49.4756,49.3948,49.4315,25100.0
2013-10-17 12:40:00,67.23,67.34,67.23,67.33,17900.0,49.4315,49.5124,49.4315,49.5051,17900.0
2013-10-17 12:50:00,67.34,67.44,67.34,67.43,36300.0,49.5124,49.5859,49.5124,49.5786,36300.0
2013-10-17 13:00:00,67.43,67.46,67.27,67.3,70300.0,49.5786,49.6006,49.4609,49.483,70300.0
2013-10-17 13:10:00,67.29,67.29,67.19,67.2,32900.0,49.4756,49.4756,49.4021,49.4095,32900.0
2013-10-17 13:20:00,67.2,67.21,67.09,67.13,32500.0,49.4095,49.4168,49.3286,49.358,32500.0
2013-10-17 13:30:00,67.11,67.14,67.04,67.11,180900.0,49.3433,49.3654,49.2918,49.3433,180900.0
2013-10-17 13:40:00,67.11,67.28,67.11,67.18,74200.0,49.3433,49.4683,49.3433,49.3948,74200.0
2013-10-17 13:50:00,67.18,67.22,67.15,67.19,30500.0,49.3948,49.4242,49.3727,49.4021,30500.0
2013-10-17 14:00:00,67.19,67.24,67.16,67.21,35600.0,49.4021,49.4389,49.3801,49.4168,35600.0
2013-10-17 14:10:00,67.22,67.22,67.16,67.19,33300.0,49.4242,49.4242,49.3801,49.4021,33300.0
2013-10-17 14:20:00,67.2,67.37,67.2,67.33,75300.0,49.4095,49.5345,49.4095,49.5051,75300.0
2013-10-17 14:30:00,67.32,67.34,67.17,67.23,59000.0,49.4977,49.5124,49.3874,49.4315,59000.0
2013-10-17 14:40:00,67.21,67.22,67.08,67.09,67000.0,49.4168,49.4242,49.3212,49.3286,67000.0
2013-10-17 14:50:00,67.08,67.18,67.07,67.13,57000.0,49.3212,49.3948,49.3139,49.358,57000.0
2013-10-17 15:00:00,67.12,67.14,67.03,67.09,64700.0,49.3506,49.3654,49.2845,49.3286,64700.0
2013-10-17 15:10:00,67.1,67.13,67.04,67.12,64000.0,49.3359,49.358,49.2918,49.3506,64000.0
2013-10-17 15:20:00,67.12,67.18,67.08,67.15,125400.0,49.3506,49.3948,49.3212,49.3727,125400.0
2013-10-17 15:30:00,67.15,67.25,67.15,67.24,110200.0,49.3727,49.4462,49.3727,49.4389,110200.0
2013-10-17 15:40:00,67.23,67.39,67.2,67.36,143600.0,49.4315,49.5492,49.4095,49.5271,143600.0
2013-10-17 15:50:00,67.37,67.42,67.29,67.33,295200.0,49.5345,49.5712,49.4756,49.5051,295200.0
2013-10-18 09:30:00,67.67,68.48,67.41,68.03,583300.0,49.755,50.3506,49.5639,50.0197,583300.0
2013-10-18 09:40:00,68.09,68.61,68.03,68.5,143400.0,50.0638,50.4462,50.0197,50.3653,143400.0
2013-10-18 09:50:00,68.48,68.7,68.43,68.59,155600.0,50.3506,50.5124,50.3138,50.4315,155600.0
2013-10-18 10:00:00,68.59,68.78,68.56,68.6,112400.0,50.4315,50.5712,50.4094,50.4388,112400.0
2013-10-18 10:10:00,68.6,68.62,68.41,68.53,82400.0,50.4388,50.4535,50.2991,50.3874,82400.0
2013-10-18 10:20:00,68.52,68.56,68.34,68.34,53700.0,50.38,50.4094,50.2477,50.2477,53700.0
2013-10-18 10:30:00,68.34,68.36,68.2,68.31,36300.0,50.2477,50.2624,50.1447,50.2256,36300.0
2013-10-18 10:40:00,68.29,68.39,68.24,68.38,73700.0,50.2109,50.2844,50.1741,50.2771,73700.0
2013-10-18 10:50:00,68.39,68.45,68.33,68.39,48700.0,50.2844,50.3285,50.2403,50.2844,48700.0
2013-10-18 11:00:00,68.4,68.42,68.31,68.32,37100.0,50.2918,50.3065,50.2256,50.233,37100.0
2013-10-18 11:10:00,68.3,68.55,68.3,68.48,39100.0,50.2183,50.4021,50.2183,50.3506,39100.0
2013-10-18 11:20:00,68.47,68.51,68.4,68.42,42700.0,50.3432,50.3727,50.2918,50.3065,42700.0
2013-10-18 11:30:00,68.42,68.53,68.4,68.45,77100.0,50.3065,50.3874,50.2918,50.3285,77100.0
2013-10-18 11:40:00,68.46,68.47,68.39,68.4,28000.0,50.3359,50.3432,50.2844,50.2918,28000.0
2013-10-18 11:50:00,68.41,68.44,68.26,68.31,47800.0,50.2991,50.3212,50.1888,50.2256,47800.0
2013-10-18 12:00:00,68.31,68.36,68.25,68.35,25300.0,50.2256,50.2624,50.1815,50.255,25300.0
2013-10-18 12:10:00,68.36,68.37,68.21,68.22,32600.0,50.2624,50.2697,50.1521,50.1594,32600.0
2013-10-18 12:20:00,68.22,68.26,68.2,68.23,28400.0,50.1594,50.1888,50.1447,50.1668,28400.0
2013-10-18 12:30:00,68.23,68.27,68.19,68.2,27300.0,50.1668,50.1962,50.1374,50.1447,27300.0
2013-10-18 12:40:00,68.22,68.26,68.16,68.24,49700.0,50.1594,50.1888,50.1153,50.1741,49700.0
2013-10-18 12:50:00,68.24,68.26,68.19,68.21,41200.0,50.1741,50.1888,50.1374,50.1521,41200.0
2013-10-18 13:00:00,68.2,68.42,68.2,68.4,51000.0,50.1447,50.3065,50.1447,50.2918,51000.0
2013-10-18 13:10:00,68.39,68.5,68.36,68.5,58300.0,50.2844,50.3653,50.2624,50.3653,58300.0
2013-10-18 13:20:00,68.5,68.5,68.42,68.46,56600.0,50.3653,50.3653,50.3065,50.3359,56600.0
2013-10-18 13:30:00,68.46,68.57,68.41,68.56,38200.0,50.3359,50.4168,50.2991,50.4094,38200.0
2013-10-18 13:40:00,68.56,68.65,68.56,68.61,33500.0,50.4094,50.4756,50.4094,50.4462,33500.0
2013-10-18 13:50:00,68.63,68.86,68.61,68.81,108500.0,50.4609,50.63,50.4462,50.5932,108500.0
2013-10-18 14:00:00,68.8,68.8,68.61,68.66,117400.0,50.5859,50.5859,50.4462,50.4829,117400.0
2013-10-18 14:10:00,68.66,68.67,68.48,68.52,53100.0,50.4829,50.4903,50.3506,50.38,53100.0
2013-10-18 14:20:00,68.52,68.62,68.52,68.61,42200.0,50.38,50.4535,50.38,50.4462,42200.0
2013-10-18 14:30:00,68.6,68.62,68.49,68.49,88300.0,50.4388,50.4535,50.358,50.358,88300.0
2013-10-18 14:40:00,68.51,68.56,68.46,68.48,42400.0,50.3727,50.4094,50.3359,50.3506,42400.0
2013-10-18 14:50:00,68.47,68.57,68.47,68.54,69000.0,50.3432,50.4168,50.3432,50.3947,69000.0
2013-10-18 15:00:00,68.54,68.64,68.53,68.62,60600.0,50.3947,50.4682,50.3874,50.4535,60600.0
2013-10-18 15:10:00,68.63,68.68,68.59,68.63,61600.0,50.4609,50.4977,50.4315,50.4609,61600.0
2013-10-18 15:20:00,68.64,68.67,68.57,68.66,49700.0,50.4682,50.4903,50.4168,50.4829,49700.0
2013-10-18 15:30:00,68.65,68.66,68.52,68.59,67600.0,50.4756,50.4829,50.38,50.4315,67600.0
2013-10-18 15:40:00,68.58,68.67,68.57,68.64,108100.0,50.4241,50.4903,50.4168,50.4682,108100.0
2013-10-18 15:50:00,68.64,68.73,68.63,68.72,213900.0,50.4682,50.5344,50.4609,50.5271,213900.0
2013-10-21 09:30:00,69.11,69.19,68.9,68.98,71200.0,50.8138,50.8726,50.6594,50.7182,71200.0
2013-10-21 09:40:00,68.97,68.98,68.69,68.93,48500.0,50.7109,50.7182,50.505,50.6815,48500.0
2013-10-21 09:50:00,68.93,68.99,68.72,68.75,64100.0,50.6815,50.7256,50.5271,50.5491,64100.0
2013-10-21 10:00:00,68.74,68.86,68.58,68.7,154200.0,50.5418,50.63,50.4241,50.5124,154200.0
2013-10-21 10:10:00,68.7,68.71,68.59,68.68,92200.0,50.5124,50.5197,50.4315,50.4977,92200.0
2013-10-21 10:20:00,68.68,68.7,68.58,68.58,53100.0,50.4977,50.5124,50.4241,50.4241,53100.0
2013-10-21 10:30:00,68.58,68.7,68.57,68.7,72800.0,50.4241,50.5124,50.4168,50.5124,72800.0
2013-10-21 10:40:00,68.7,68.7,68.62,68.68,52400.0,50.5124,50.5124,50.4535,50.4977,52400.0
2013-10-21 10:50:00,68.67,68.7,68.59,68.6,158300.0,50.4903,50.5124,50.4315,50.4388,158300.0
2013-10-21 11:00:00,68.6,68.66,68.58,68.58,35300.0,50.4388,50.4829,50.4241,50.4241,35300.0
2013-10-21 11:10:00,68.6,68.6,68.38,68.48,61400.0,50.4388,50.4388,50.2771,50.3506,61400.0
2013-10-21 11:20:00,68.47,68.47,68.16,68.45,80400.0,50.3432,50.3432,50.1153,50.3285,80400.0
2013-10-21 11:30:00,68.44,68.53,68.37,68.49,66600.0,50.3212,50.3874,50.2697,50.358,66600.0
2013-10-21 11:40:00,68.5,68.54,68.46,68.5,29800.0,50.3653,50.3947,50.3359,50.3653,29800.0
2013-10-21 11:50:00,68.5,68.61,68.43,68.57,37800.0,50.3653,50.4462,50.3138,50.4168,37800.0
2013-10-21 12:00:00,68.56,68.63,68.53,68.56,35500.0,50.4094,50.4609,50.3874,50.4094,35500.0
2013-10-21 12:10:00,68.56,68.61,68.48,68.56,32200.0,50.4094,50.4462,50.3506,50.4094,32200.0
2013-10-21 12:20:00,68.55,68.57,68.46,68.47,34800.0,50.4021,50.4168,50.3359,50.3432,34800.0
2013-10-21 12:30:00,68.47,68.48,68.37,68.48,28800.0,50.3432,50.3506,50.2697,50.3506,28800.0
2013-10-21 12:40:00,68.49,68.49,68.27,68.3,46800.0,50.358,50.358,50.1962,50.2183,46800.0
2013-10-21 12:50:00,68.31,68.44,68.31,68.44,14300.0,50.2256,50.3212,50.2256,50.3212,14300.0
2013-10-21 13:00:00,68.44,68.46,68.37,68.41,20500.0,50.3212,50.3359,50.2697,50.2991,20500.0
2013-10-21 13:10:00,68.4,68.44,68.39,68.43,23200.0,50.2918,50.3212,50.2844,50.3138,23200.0
2013-10-21 13:20:00,68.43,68.5,68.41,68.47,19100.0,50.3138,50.3653,50.2991,50.3432,19100.0
2013-10-21 13:30:00,68.47,68.54,68.45,68.52,21400.0,50.3432,50.3947,50.3285,50.38,21400.0
2013-10-21 13:40:00,68.52,68.55,68.48,68.49,23000.0,50.38,50.4021,50.3506,50.358,23000.0
2013-10-21 13:50:00,68.5,68.59,68.48,68.58,14700.0,50.3653,50.4315,50.3506,50.4241,14700.0
2013-10-21 14:00:00,68.58,68.58,68.5,68.52,26200.0,50.4241,50.4241,50.3653,50.38,26200.0
2013-10-21 14:10:00,68.52,68.53,68.44,68.51,70500.0,50.38,50.3874,50.3212,50.3727,70500.0
2013-10-21 14:20:00,68.51,68.51,68.2,68.32,70400.0,50.3727,50.3727,50.1447,50.233,70400.0
2013-10-21 14:30:00,68.31,68.41,68.3,68.4,50100.0,50.2256,50.2991,50.2183,50.2918,50100.0
2013-10-21 14:40:00,68.4,68.42,68.32,68.32,62600.0,50.2918,50.3065,50.233,50.233,62600.0
2013-10-21 14:50:00,68.32,68.41,68.3,68.41,73200.0,50.233,50.2991,50.2183,50.2991,73200.0
2013-10-21 15:00:00,68.41,68.44,68.3,68.42,49600.0,50.2991,50.3212,50.2183,50.3065,49600.0
2013-10-21 15:10:00,68.41,68.45,68.35,68.35,67300.0,50.2991,50.3285,50.255,50.255,67300.0
2013-10-21 15:20:00,68.35,68.38,68.25,68.27,83800.0,50.255,50.2771,50.1815,50.1962,83800.0
2013-10-21 15:30:00,68.27,68.32,68.23,68.24,109800.0,50.1962,50.233,50.1668,50.1741,109800.0
2013-10-21 15:40:00,68.24,68.32,68.19,68.32,168300.0,50.1741,50.233,50.1374,50.233,168300.0
2013-10-21 15:50:00,68.32,68.39,68.28,68.39,318800.0,50.233,50.2844,50.2035,50.2844,318800.0
2013-10-22 09:30:00,68.76,68.88,68.58,68.87,61700.0,50.5565,50.6447,50.4241,50.6374,61700.0
2013-10-22 09:40:00,68.88,69.0,68.76,68.78,69800.0,50.6447,50.7329,50.5565,50.5712,69800.0
2013-10-22 09:50:00,68.81,69.01,68.81,68.87,77600.0,50.5932,50.7403,50.5932,50.6374,77600.0
2013-10-22 10:00:00,68.88,69.1,68.86,69.1,59400.0,50.6447,50.8065,50.63,50.8065,59400.0
2013-10-22 10:10:00,69.1,69.23,69.01,69.2,100500.0,50.8065,50.902,50.7403,50.88,100500.0
2013-10-22 10:20:00,69.21,69.29,69.19,69.26,92400.0,50.8873,50.9462,50.8726,50.9241,92400.0
2013-10-22 10:30:00,69.25,69.38,69.21,69.33,65100.0,50.9167,51.0123,50.8873,50.9756,65100.0
2013-10-22 10:40:00,69.33,69.35,69.04,69.04,63300.0,50.9756,50.9903,50.7623,50.7623,63300.0
2013-10-22 10:50:00,69.04,69.06,68.73,68.97,88500.0,50.7623,50.7771,50.5344,50.7109,88500.0
2013-10-22 11:00:00,68.96,69.0,68.93,68.97,46700.0,50.7035,50.7329,50.6815,50.7109,46700.0
2013-10-22 11:10:00,68.97,69.03,68.88,68.99,77200.0,50.7109,50.755,50.6447,50.7256,77200.0
2013-10-22 11:20:00,68.98,68.99,68.82,68.91,62500.0,50.7182,50.7256,50.6006,50.6668,62500.0
2013-10-22 11:30:00,68.93,69.1,68.84,69.03,70200.0,50.6815,50.8065,50.6153,50.755,70200.0
2013-10-22 11:40:00,69.02,69.16,69.0,69.15,30400.0,50.7476,50.8506,50.7329,50.8432,30400.0
2013-10-22 11:50:00,69.15,69.21,69.12,69.19,24800.0,50.8432,50.8873,50.8212,50.8726,24800.0
2013-10-22 12:00:00,69.22,69.23,69.1,69.17,39700.0,50.8947,50.902,50.8065,50.8579,39700.0
2013-10-22 12:10:00,69.18,69.18,69.06,69.12,25700.0,50.8653,50.8653,50.7771,50.8212,25700.0
2013-10-22 12:20:00,69.12,69.12,69.01,69.03,32900.0,50.8212,50.8212,50.7403,50.755,32900.0
2013-10-22 12:30:00,69.03,69.05,68.96,68.97,20500.0,50.755,50.7697,50.7035,50.7109,20500.0
2013-10-22 12:40:00,68.96,69.02,68.9,68.95,15400.0,50.7035,50.7476,50.6594,50.6962,15400.0
2013-10-22 12:50:00,68.96,68.97,68.86,68.87,27500.0,50.7035,50.7109,50.63,50.6374,27500.0
2013-10-22 13:00:00,68.87,68.99,68.84,68.95,37300.0,50.6374,50.7256,50.6153,50.6962,37300.0
2013-10-22 13:10:00,68.96,68.99,68.91,68.96,23400.0,50.7035,50.7256,50.6668,50.7035,23400.0
2013-10-22 13:20:00,68.96,68.99,68.92,68.93,63600.0,50.7035,50.7256,50.6741,50.6815,63600.0
2013-10-22 13:30:00,68.93,68.94,68.87,68.92,30600.0,50.6815,50.6888,50.6374,50.6741,30600.0
2013-10-22 13:40:00,68.91,68.97,68.87,68.97,26400.0,50.6668,50.7109,50.6374,50.7109,26400.0
2013-10-22 13:50:00,68.97,69.04,68.92,68.94,50600.0,50.7109,50.7623,50.6741,50.6888,50600.0
2013-10-22 14:00:00,68.93,69.03,68.93,69.0,41400.0,50.6815,50.755,50.6815,50.7329,41400.0
2013-10-22 14:10:00,69.0,69.08,68.98,68.98,34900.0,50.7329,50.7918,50.7182,50.7182,34900.0
2013-10-22 14:20:00,68.98,68.99,68.89,68.94,18400.0,50.7182,50.7256,50.6521,50.6888,18400.0
2013-10-22 14:30:00,68.92,69.0,68.89,68.96,34200.0,50.6741,50.7329,50.6521,50.7035,34200.0
2013-10-22 14:40:00,68.96,69.09,68.95,69.05,57900.0,50.7035,50.7991,50.6962,50.7697,57900.0
2013-10-22 14:50:00,69.05,69.07,68.99,69.02,42200.0,50.7697,50.7844,50.7256,50.7476,42200.0
2013-10-22 15:00:00,69.01,69.17,69.01,69.13,140700.0,50.7403,50.8579,50.7403,50.8285,140700.0
2013-10-22 15:10:00,69.14,69.18,69.09,69.11,57700.0,50.8359,50.8653,50.7991,50.8138,57700.0
2013-10-22 15:20:00,69.11,69.14,69.08,69.08,45400.0,50.8138,50.8359,50.7918,50.7918,45400.0
2013-10-22 15:30:00,69.07,69.11,69.04,69.09,59400.0,50.7844,50.8138,50.7623,50.7991,59400.0
2013-10-22 15:40:00,69.09,69.12,69.01,69.05,92500.0,50.7991,50.8212,50.7403,50.7697,92500.0
2013-10-22 15:50:00,69.05,69.12,68.96,69.01,134000.0,50.7697,50.8212,50.7035,50.7403,134000.0
2013-10-23 09:30:00,68.72,68.75,67.9,68.29,161100.0,50.5271,50.5491,49.9241,50.2109,161100.0
2013-10-23 09:40:00,68.31,68.37,67.88,67.91,103800.0,50.2256,50.2697,49.9094,49.9315,103800.0
2013-10-23 09:50:00,67.92,67.95,67.42,67.44,71600.0,49.9389,49.9609,49.5712,49.5859,71600.0
2013-10-23 10:00:00,67.42,67.74,67.39,67.74,98700.0,49.5712,49.8065,49.5492,49.8065,98700.0
2013-10-23 10:10:00,67.74,68.02,67.71,67.77,89300.0,49.8065,50.0124,49.7844,49.8286,89300.0
2013-10-23 10:20:00,67.77,67.8,67.43,67.53,61800.0,49.8286,49.8506,49.5786,49.6521,61800.0
2013-10-23 10:30:00,67.53,67.66,67.43,67.6,36200.0,49.6521,49.7477,49.5786,49.7036,36200.0
2013-10-23 10:40:00,67.63,67.67,67.5,67.59,36900.0,49.7256,49.755,49.63,49.6962,36900.0
2013-10-23 10:50:00,67.59,67.59,67.35,67.56,60000.0,49.6962,49.6962,49.5198,49.6742,60000.0
2013-10-23 11:00:00,67.56,67.64,67.52,67.56,31700.0,49.6742,49.733,49.6448,49.6742,31700.0
2013-10-23 11:10:00,67.55,67.56,67.39,67.55,42800.0,49.6668,49.6742,49.5492,49.6668,42800.0
2013-10-23 11:20:00,67.55,67.77,67.54,67.64,54700.0,49.6668,49.8286,49.6595,49.733,54700.0
2013-10-23 11:30:00,67.64,67.83,67.61,67.64,44300.0,49.733,49.8727,49.7109,49.733,44300.0
2013-10-23 11:40:00,67.64,67.74,67.64,67.74,28000.0,49.733,49.8065,49.733,49.8065,28000.0
2013-10-23 11:50:00,67.74,67.74,67.6,67.63,28700.0,49.8065,49.8065,49.7036,49.7256,28700.0
2013-10-23 12:00:00,67.64,67.68,67.55,67.55,22500.0,49.733,49.7624,49.6668,49.6668,22500.0
2013-10-23 12:10:00,67.55,67.68,67.52,67.54,24300.0,49.6668,49.7624,49.6448,49.6595,24300.0
2013-10-23 12:20:00,67.54,67.6,67.49,67.51,30800.0,49.6595,49.7036,49.6227,49.6374,30800.0
2013-10-23 12:30:00,67.51,67.65,67.46,67.65,36700.0,49.6374,49.7403,49.6006,49.7403,36700.0
2013-10-23 12:40:00,67.65,67.68,67.57,67.68,34400.0,49.7403,49.7624,49.6815,49.7624,34400.0
2013-10-23 12:50:00,67.68,67.79,67.65,67.79,56900.0,49.7624,49.8433,49.7403,49.8433,56900.0
2013-10-23 13:00:00,67.79,67.93,67.75,67.84,29300.0,49.8433,49.9462,49.8139,49.88,29300.0
2013-10-23 13:10:00,67.84,68.03,67.83,68.02,48000.0,49.88,50.0197,49.8727,50.0124,48000.0
2013-10-23 13:20:00,68.03,68.04,67.91,68.0,27300.0,50.0197,50.0271,49.9315,49.9977,27300.0
2013-10-23 13:30:00,68.01,68.04,67.91,67.93,27600.0,50.005,50.0271,49.9315,49.9462,27600.0
2013-10-23 13:40:00,67.92,67.92,67.83,67.86,27100.0,49.9389,49.9389,49.8727,49.8947,27100.0
2013-10-23 13:50:00,67.84,67.85,67.73,67.74,72600.0,49.88,49.8874,49.7992,49.8065,72600.0
2013-10-23 14:00:00,67.73,67.77,67.64,67.64,60300.0,49.7992,49.8286,49.733,49.733,60300.0
2013-10-23 14:10:00,67.63,67.76,67.62,67.73,52600.0,49.7256,49.8212,49.7183,49.7992,52600.0
2013-10-23 14:20:00,67.74,67.79,67.71,67.76,42900.0,49.8065,49.8433,49.7844,49.8212,42900.0
2013-10-23 14:30:00,67.76,67.84,67.74,67.79,48000.0,49.8212,49.88,49.8065,49.8433,48000.0
2013-10-23 14:40:00,67.78,67.91,67.75,67.87,38900.0,49.8359,49.9315,49.8139,49.9021,38900.0
2013-10-23 14:50:00,67.88,67.91,67.83,67.89,41900.0,49.9094,49.9315,49.8727,49.9168,41900.0
2013-10-23 15:00:00,67.88,67.92,67.84,67.86,38000.0,49.9094,49.9389,49.88,49.8947,38000.0
2013-10-23 15:10:00,67.85,67.96,67.77,67.78,55800.0,49.8874,49.9683,49.8286,49.8359,55800.0
2013-10-23 15:20:00,67.78,67.82,67.76,67.78,39200.0,49.8359,49.8653,49.8212,49.8359,39200.0
2013-10-23 15:30:00,67.79,67.84,67.73,67.74,124900.0,49.8433,49.88,49.7992,49.8065,124900.0
2013-10-23 15:40:00,67.74,67.85,67.68,67.7,126000.0,49.8065,49.8874,49.7624,49.7771,126000.0
2013-10-23 15:50:00,67.71,67.77,67.66,67.75,205400.0,49.7844,49.8286,49.7477,49.8139,205400.0
2013-10-24 09:30:00,67.8,68.37,67.64,67.64,113100.0,49.8506,50.2697,49.733,49.733,113100.0
2013-10-24 09:40:00,67.66,67.81,67.45,67.5,126700.0,49.7477,49.858,49.5933,49.63,126700.0
2013-10-24 09:50:00,67.51,67.53,67.33,67.35,104100.0,49.6374,49.6521,49.5051,49.5198,104100.0
2013-10-24 10:00:00,67.36,67.44,67.21,67.27,102300.0,49.5271,49.5859,49.4168,49.4609,102300.0
2013-10-24 10:10:00,67.27,67.44,67.21,67.44,83400.0,49.4609,49.5859,49.4168,49.5859,83400.0
2013-10-24 10:20:00,67.44,67.47,67.19,67.31,56900.0,49.5859,49.608,49.4021,49.4903,56900.0
2013-10-24 10:30:00,67.31,67.5,67.25,67.45,67100.0,49.4903,49.63,49.4462,49.5933,67100.0
2013-10-24 10:40:00,67.46,67.5,67.14,67.15,104300.0,49.6006,49.63,49.3654,49.3727,104300.0
2013-10-24 10:50:00,67.17,67.41,67.11,67.37,106200.0,49.3874,49.5639,49.3433,49.5345,106200.0
2013-10-24 11:00:00,67.38,67.47,67.29,67.47,70800.0,49.5418,49.608,49.4756,49.608,70800.0
2013-10-24 11:10:00,67.49,67.79,67.45,67.77,58400.0,49.6227,49.8433,49.5933,49.8286,58400.0
2013-10-24 11:20:00,67.76,67.82,67.67,67.67,75700.0,49.8212,49.8653,49.755,49.755,75700.0
2013-10-24 11:30:00,67.7,67.77,67.65,67.75,73400.0,49.7771,49.8286,49.7403,49.8139,73400.0
2013-10-24 11:40:00,67.75,68.12,67.75,68.08,46800.0,49.8139,50.0859,49.8139,50.0565,46800.0
2013-10-24 11:50:00,68.1,68.25,68.07,68.19,76900.0,50.0712,50.1815,50.0491,50.1374,76900.0
2013-10-24 12:00:00,68.19,68.28,68.14,68.28,50400.0,50.1374,50.2035,50.1006,50.2035,50400.0
2013-10-24 12:10:00,68.28,68.34,68.08,68.16,45900.0,50.2035,50.2477,50.0565,50.1153,45900.0
2013-10-24 12:20:00,68.18,68.3,68.15,68.2,44600.0,50.13,50.2183,50.108,50.1447,44600.0
2013-10-24 12:30:00,68.2,68.27,68.1,68.18,57900.0,50.1447,50.1962,50.0712,50.13,57900.0
2013-10-24 12:40:00,68.16,68.29,68.13,68.26,70700.0,50.1153,50.2109,50.0933,50.1888,70700.0
2013-10-24 12:50:00,68.26,68.44,68.19,68.44,39000.0,50.1888,50.3212,50.1374,50.3212,39000.0
2013-10-24 13:00:00,68.43,68.65,68.32,68.63,139800.0,50.3138,50.4756,50.233,50.4609,139800.0
2013-10-24 13:10:00,68.63,68.75,68.6,68.66,177500.0,50.4609,50.5491,50.4388,50.4829,177500.0
2013-10-24 13:20:00,68.66,68.84,68.63,68.69,91100.0,50.4829,50.6153,50.4609,50.505,91100.0
2013-10-24 13:30:00,68.7,68.78,68.62,68.73,78700.0,50.5124,50.5712,50.4535,50.5344,78700.0
2013-10-24 13:40:00,68.73,68.9,68.68,68.76,115100.0,50.5344,50.6594,50.4977,50.5565,115100.0
2013-10-24 13:50:00,68.76,68.87,68.7,68.72,73300.0,50.5565,50.6374,50.5124,50.5271,73300.0
2013-10-24 14:00:00,68.71,68.71,68.53,68.63,92000.0,50.5197,50.5197,50.3874,50.4609,92000.0
2013-10-24 14:10:00,68.63,68.76,68.63,68.76,99600.0,50.4609,50.5565,50.4609,50.5565,99600.0
2013-10-24 14:20:00,68.76,68.9,68.69,68.83,75400.0,50.5565,50.6594,50.505,50.6079,75400.0
2013-10-24 14:30:00,68.83,68.83,68.69,68.72,157800.0,50.6079,50.6079,50.505,50.5271,157800.0
2013-10-24 14:40:00,68.72,68.75,68.59,68.59,113400.0,50.5271,50.5491,50.4315,50.4315,113400.0
2013-10-24 14:50:00,68.59,68.65,68.48,68.63,94900.0,50.4315,50.4756,50.3506,50.4609,94900.0
2013-10-24 15:00:00,68.63,68.63,68.48,68.49,138800.0,50.4609,50.4609,50.3506,50.358,138800.0
2013-10-24 15:10:00,68.49,68.54,68.46,68.5,56600.0,50.358,50.3947,50.3359,50.3653,56600.0
2013-10-24 15:20:00,68.5,68.53,68.3,68.3,117700.0,50.3653,50.3874,50.2183,50.2183,117700.0
2013-10-24 15:30:00,68.3,68.43,68.26,68.42,99300.0,50.2183,50.3138,50.1888,50.3065,99300.0
2013-10-24 15:40:00,68.4,68.43,68.25,68.4,134600.0,50.2918,50.3138,50.1815,50.2918,134600.0
2013-10-24 15:50:00,68.4,68.57,68.36,68.5,189600.0,50.2918,50.4168,50.2624,50.3653,189600.0
2013-10-25 09:30:00,68.02,69.02,67.5,67.94,745000.0,50.0124,50.7476,49.63,49.9536,745000.0
2013-10-25 09:40:00,67.95,68.63,67.63,68.03,332100.0,49.9609,50.4609,49.7256,50.0197,332100.0
2013-10-25 09:50:00,68.06,68.19,67.99,68.14,324300.0,50.0418,50.1374,49.9903,50.1006,324300.0
2013-10-25 10:00:00,68.12,68.51,68.12,68.41,176500.0,50.0859,50.3727,50.0859,50.2991,176500.0
2013-10-25 10:10:00,68.42,68.45,68.03,68.05,139600.0,50.3065,50.3285,50.0197,50.0344,139600.0
2013-10-25 10:20:00,68.09,68.3,68.03,68.2,85200.0,50.0638,50.2183,50.0197,50.1447,85200.0
2013-10-25 10:30:00,68.21,68.6,68.15,68.6,181800.0,50.1521,50.4388,50.108,50.4388,181800.0
2013-10-25 10:40:00,68.58,69.25,68.43,69.15,611900.0,50.4241,50.9167,50.3138,50.8432,611900.0
2013-10-25 10:50:00,69.14,69.78,69.09,69.51,468100.0,50.8359,51.3064,50.7991,51.1079,468100.0
2013-10-25 11:00:00,69.52,69.9,69.45,69.86,211000.0,51.1153,51.3947,51.0638,51.3653,211000.0
2013-10-25 11:10:00,69.85,70.93,69.82,70.81,508000.0,51.3579,52.152,51.3358,52.0638,508000.0
2013-10-25 11:20:00,70.81,72.54,70.75,72.15,795100.0,52.0638,53.3358,52.0196,53.049,795100.0
2013-10-25 11:30:00,72.16,72.24,70.87,70.92,602000.0,53.0564,53.1152,52.1079,52.1446,602000.0
2013-10-25 11:40:00,70.94,71.0,70.6,70.8,299500.0,52.1593,52.2035,51.9094,52.0564,299500.0
2013-10-25 11:50:00,70.85,70.85,70.54,70.71,193800.0,52.0932,52.0932,51.8652,51.9902,193800.0
2013-10-25 12:00:00,70.71,70.8,70.38,70.53,359500.0,51.9902,52.0564,51.7476,51.8579,359500.0
2013-10-25 12:10:00,70.55,70.77,70.42,70.6,199000.0,51.8726,52.0343,51.777,51.9094,199000.0
2013-10-25 12:20:00,70.6,70.98,70.4,70.81,221000.0,51.9094,52.1887,51.7623,52.0638,221000.0
2013-10-25 12:30:00,70.8,71.11,70.7,70.71,213700.0,52.0564,52.2843,51.9829,51.9902,213700.0
2013-10-25 12:40:00,70.75,70.98,70.53,70.82,95200.0,52.0196,52.1887,51.8579,52.0711,95200.0
2013-10-25 12:50:00,70.8,71.0,70.72,70.92,58400.0,52.0564,52.2035,51.9976,52.1446,58400.0
2013-10-25 13:00:00,70.97,71.01,70.7,70.7,55100.0,52.1814,52.2108,51.9829,51.9829,55100.0
2013-10-25 13:10:00,70.69,71.08,70.68,70.84,158400.0,51.9755,52.2623,51.9682,52.0858,158400.0
2013-10-25 13:20:00,70.84,71.01,70.77,70.97,57400.0,52.0858,52.2108,52.0343,52.1814,57400.0
2013-10-25 13:30:00,70.98,71.03,70.88,70.91,133800.0,52.1887,52.2255,52.1152,52.1373,133800.0
2013-10-25 13:40:00,70.92,71.07,70.8,71.0,197700.0,52.1446,52.2549,52.0564,52.2035,197700.0
2013-10-25 13:50:00,71.0,71.68,71.0,71.43,263400.0,52.2035,52.7034,52.2035,52.5196,263400.0
2013-10-25 14:00:00,71.45,72.0,71.45,71.82,156600.0,52.5343,52.9387,52.5343,52.8064,156600.0
2013-10-25 14:10:00,71.81,71.88,71.5,71.55,139100.0,52.799,52.8505,52.5711,52.6078,139100.0
2013-10-25 14:20:00,71.56,71.64,71.39,71.56,148100.0,52.6152,52.674,52.4902,52.6152,148100.0
2013-10-25 14:30:00,71.58,71.97,71.57,71.79,147000.0,52.6299,52.9167,52.6226,52.7843,147000.0
2013-10-25 14:40:00,71.8,72.01,71.73,71.88,155400.0,52.7917,52.9461,52.7402,52.8505,155400.0
2013-10-25 14:50:00,71.88,72.03,71.8,71.94,124900.0,52.8505,52.9608,52.7917,52.8946,124900.0
2013-10-25 15:00:00,71.95,72.01,71.8,71.94,191600.0,52.902,52.9461,52.7917,52.8946,191600.0
2013-10-25 15:10:00,71.9,72.0,71.8,71.82,206500.0,52.8652,52.9387,52.7917,52.8064,206500.0
2013-10-25 15:20:00,71.81,71.83,71.56,71.71,188600.0,52.799,52.8137,52.6152,52.7255,188600.0
2013-10-25 15:30:00,71.71,71.74,71.57,71.62,151500.0,52.7255,52.7475,52.6226,52.6593,151500.0
2013-10-25 15:40:00,71.62,71.88,71.56,71.8,299800.0,52.6593,52.8505,52.6152,52.7917,299800.0
2013-10-25 15:50:00,71.8,71.82,71.59,71.64,476300.0,52.7917,52.8064,52.6373,52.674,476300.0
2013-10-28 09:30:00,71.72,71.92,71.21,71.32,180400.0,52.7328,52.8799,52.3579,52.4387,180400.0
2013-10-28 09:40:00,71.32,71.48,71.23,71.35,220200.0,52.4387,52.5564,52.3726,52.4608,220200.0
2013-10-28 09:50:00,71.34,71.4,71.21,71.24,195000.0,52.4534,52.4976,52.3579,52.3799,195000.0
2013-10-28 10:00:00,71.24,71.35,70.95,71.0,166800.0,52.3799,52.4608,52.1667,52.2035,166800.0
2013-10-28 10:10:00,71.0,71.19,71.0,71.09,209500.0,52.2035,52.3432,52.2035,52.2696,209500.0
2013-10-28 10:20:00,71.08,71.12,70.57,70.57,144600.0,52.2623,52.2917,51.8873,51.8873,144600.0
2013-10-28 10:30:00,70.57,70.58,70.43,70.51,125200.0,51.8873,51.8946,51.7844,51.8432,125200.0
2013-10-28 10:40:00,70.5,70.52,70.25,70.29,112800.0,51.8358,51.8505,51.652,51.6814,112800.0
2013-10-28 10:50:00,70.29,70.52,70.13,70.35,109300.0,51.6814,51.8505,51.5638,51.7255,109300.0
2013-10-28 11:00:00,70.36,70.38,70.25,70.31,61700.0,51.7329,51.7476,51.652,51.6961,61700.0
2013-10-28 11:10:00,70.31,70.43,70.31,70.34,66500.0,51.6961,51.7844,51.6961,51.7182,66500.0
2013-10-28 11:20:00,70.35,70.42,70.23,70.35,60400.0,51.7255,51.777,51.6373,51.7255,60400.0
2013-10-28 11:30:00,70.33,70.35,70.15,70.18,73300.0,51.7108,51.7255,51.5785,51.6005,73300.0
2013-10-28 11:40:00,70.18,70.3,70.11,70.21,80400.0,51.6005,51.6888,51.5491,51.6226,80400.0
2013-10-28 11:50:00,70.2,70.4,70.2,70.4,102500.0,51.6152,51.7623,51.6152,51.7623,102500.0
2013-10-28 12:00:00,70.4,70.59,70.35,70.59,76200.0,51.7623,51.902,51.7255,51.902,76200.0
2013-10-28 12:10:00,70.59,70.7,70.52,70.53,59200.0,51.902,51.9829,51.8505,51.8579,59200.0
2013-10-28 12:20:00,70.53,70.59,70.47,70.58,59100.0,51.8579,51.902,51.8138,51.8946,59100.0
2013-10-28 12:30:00,70.59,70.64,70.38,70.45,40600.0,51.902,51.9388,51.7476,51.7991,40600.0
2013-10-28 12:40:00,70.45,70.8,70.44,70.78,72000.0,51.7991,52.0564,51.7917,52.0417,72000.0
2013-10-28 12:50:00,70.79,70.86,70.68,70.74,54500.0,52.0491,52.1005,51.9682,52.0123,54500.0
2013-10-28 13:00:00,70.72,70.84,70.72,70.84,35100.0,51.9976,52.0858,51.9976,52.0858,35100.0
2013-10-28 13:10:00,70.85,70.94,70.82,70.87,55100.0,52.0932,52.1593,52.0711,52.1079,55100.0
2013-10-28 13:20:00,70.86,70.86,70.63,70.7,64100.0,52.1005,52.1005,51.9314,51.9829,64100.0
2013-10-28 13:30:00,70.7,70.7,70.52,70.53,46500.0,51.9829,51.9829,51.8505,51.8579,46500.0
2013-10-28 13:40:00,70.53,70.66,70.51,70.52,59400.0,51.8579,51.9535,51.8432,51.8505,59400.0
2013-10-28 13:50:00,70.53,70.54,70.26,70.32,67500.0,51.8579,51.8652,51.6594,51.7035,67500.0
2013-10-28 14:00:00,70.31,70.45,70.25,70.34,72700.0,51.6961,51.7991,51.652,51.7182,72700.0
2013-10-28 14:10:00,70.34,70.61,70.32,70.55,87700.0,51.7182,51.9167,51.7035,51.8726,87700.0
2013-10-28 14:20:00,70.54,70.6,70.48,70.49,51900.0,51.8652,51.9094,51.8211,51.8285,51900.0
2013-10-28 14:30:00,70.48,70.63,70.47,70.6,54600.0,51.8211,51.9314,51.8138,51.9094,54600.0
2013-10-28 14:40:00,70.6,70.7,70.56,70.69,70100.0,51.9094,51.9829,51.8799,51.9755,70100.0
2013-10-28 14:50:00,70.69,70.81,70.64,70.65,61800.0,51.9755,52.0638,51.9388,51.9461,61800.0
2013-10-28 15:00:00,70.65,70.67,70.51,70.51,80000.0,51.9461,51.9608,51.8432,51.8432,80000.0
2013-10-28 15:10:00,70.52,70.53,70.37,70.44,82200.0,51.8505,51.8579,51.7402,51.7917,82200.0
2013-10-28 15:20:00,70.45,70.54,70.36,70.37,97600.0,51.7991,51.8652,51.7329,51.7402,97600.0
2013-10-28 15:30:00,70.37,70.41,70.29,70.32,80100.0,51.7402,51.7697,51.6814,51.7035,80100.0
2013-10-28 15:40:00,70.31,70.49,70.25,70.31,157600.0,51.6961,51.8285,51.652,51.6961,157600.0
2013-10-28 15:50:00,70.3,70.57,70.29,70.57,203500.0,51.6888,51.8873,51.6814,51.8873,203500.0
2013-10-29 09:30:00,70.93,71.02,70.63,70.94,124000.0,52.152,52.2182,51.9314,52.1593,124000.0
2013-10-29 09:40:00,70.96,71.04,70.85,70.89,139400.0,52.174,52.2329,52.0932,52.1226,139400.0
2013-10-29 09:50:00,70.9,71.0,70.53,70.57,105800.0,52.1299,52.2035,51.8579,51.8873,105800.0
2013-10-29 10:00:00,70.59,70.66,70.45,70.53,103600.0,51.902,51.9535,51.7991,51.8579,103600.0
2013-10-29 10:10:00,70.52,70.61,70.41,70.49,152000.0,51.8505,51.9167,51.7697,51.8285,152000.0
2013-10-29 10:20:00,70.48,70.52,70.35,70.44,53600.0,51.8211,51.8505,51.7255,51.7917,53600.0
2013-10-29 10:30:00,70.46,70.53,70.33,70.35,119000.0,51.8064,51.8579,51.7108,51.7255,119000.0
2013-10-29 10:40:00,70.35,70.49,70.34,70.45,61600.0,51.7255,51.8285,51.7182,51.7991,61600.0
2013-10-29 10:50:00,70.45,70.45,70.16,70.18,64600.0,51.7991,51.7991,51.5858,51.6005,64600.0
2013-10-29 11:00:00,70.17,70.31,70.09,70.31,122900.0,51.5932,51.6961,51.5344,51.6961,122900.0
2013-10-29 11:10:00,70.32,70.32,70.19,70.26,69400.0,51.7035,51.7035,51.6079,51.6594,69400.0
2013-10-29 11:20:00,70.26,70.4,70.2,70.39,84700.0,51.6594,51.7623,51.6152,51.7549,84700.0
2013-10-29 11:30:00,70.4,70.41,70.26,70.34,98900.0,51.7623,51.7697,51.6594,51.7182,98900.0
2013-10-29 11:40:00,70.34,70.4,70.28,70.37,77200.0,51.7182,51.7623,51.6741,51.7402,77200.0
2013-10-29 11:50:00,70.35,70.53,70.31,70.52,80600.0,51.7255,51.8579,51.6961,51.8505,80600.0
2013-10-29 12:00:00,70.52,70.58,70.41,70.56,48000.0,51.8505,51.8946,51.7697,51.8799,48000.0
2013-10-29 12:10:00,70.55,70.79,70.5,70.76,49600.0,51.8726,52.0491,51.8358,52.027,49600.0
2013-10-29 12:20:00,70.77,70.92,70.77,70.92,54400.0,52.0343,52.1446,52.0343,52.1446,54400.0
2013-10-29 12:30:00,70.92,70.92,70.78,70.88,31800.0,52.1446,52.1446,52.0417,52.1152,31800.0
2013-10-29 12:40:00,70.88,70.94,70.77,70.85,44500.0,52.1152,52.1593,52.0343,52.0932,44500.0
2013-10-29 12:50:00,70.84,70.99,70.83,70.98,40800.0,52.0858,52.1961,52.0785,52.1887,40800.0
2013-10-29 13:00:00,70.99,71.19,70.98,71.1,66600.0,52.1961,52.3432,52.1887,52.277,66600.0
2013-10-29 13:10:00,71.12,71.14,71.02,71.11,33800.0,52.2917,52.3064,52.2182,52.2843,33800.0
2013-10-29 13:20:00,71.1,71.12,71.04,71.07,38800.0,52.277,52.2917,52.2329,52.2549,38800.0
2013-10-29 13:30:00,71.07,71.11,71.03,71.09,23700.0,52.2549,52.2843,52.2255,52.2696,23700.0
2013-10-29 13:40:00,71.1,71.13,70.97,70.99,55000.0,52.277,52.299,52.1814,52.1961,55000.0
2013-10-29 13:50:00,70.99,71.25,70.98,71.22,37300.0,52.1961,52.3873,52.1887,52.3652,37300.0
2013-10-29 14:00:00,71.22,71.27,71.16,71.25,47800.0,52.3652,52.402,52.3211,52.3873,47800.0
2013-10-29 14:10:00,71.25,71.27,71.17,71.23,53100.0,52.3873,52.402,52.3284,52.3726,53100.0
2013-10-29 14:20:00,71.22,71.23,71.15,71.21,39800.0,52.3652,52.3726,52.3137,52.3579,39800.0
2013-10-29 14:30:00,71.21,71.26,71.0,71.15,83400.0,52.3579,52.3946,52.2035,52.3137,83400.0
2013-10-29 14:40:00,71.15,71.33,71.15,71.32,36500.0,52.3137,52.4461,52.3137,52.4387,36500.0
2013-10-29 14:50:00,71.31,71.43,71.31,71.43,50700.0,52.4314,52.5196,52.4314,52.5196,50700.0
2013-10-29 15:00:00,71.42,71.42,71.26,71.28,67300.0,52.5123,52.5123,52.3946,52.4093,67300.0
2013-10-29 15:10:00,71.28,71.35,71.28,71.28,78400.0,52.4093,52.4608,52.4093,52.4093,78400.0
2013-10-29 15:20:00,71.28,71.29,71.11,71.23,93700.0,52.4093,52.4167,52.2843,52.3726,93700.0
2013-10-29 15:30:00,71.23,71.25,71.16,71.18,86200.0,52.3726,52.3873,52.3211,52.3358,86200.0
2013-10-29 15:40:00,71.17,71.22,71.16,71.17,84900.0,52.3284,52.3652,52.3211,52.3284,84900.0
2013-10-29 15:50:00,71.16,71.32,71.16,71.32,192100.0,52.3211,52.4387,52.3211,52.4387,192100.0
2013-10-30 09:30:00,71.05,71.65,71.05,71.51,136400.0,52.2402,52.6814,52.2402,52.5784,136400.0
2013-10-30 09:40:00,71.46,71.72,71.34,71.61,86900.0,52.5417,52.7328,52.4534,52.652,86900.0
2013-10-30 09:50:00,71.61,71.88,71.47,71.87,143700.0,52.652,52.8505,52.549,52.8431,143700.0
2013-10-30 10:00:00,71.85,71.91,71.56,71.81,123300.0,52.8284,52.8725,52.6152,52.799,123300.0
2013-10-30 10:10:00,71.79,71.79,71.5,71.54,43400.0,52.7843,52.7843,52.5711,52.6005,43400.0
2013-10-30 10:20:00,71.56,71.7,71.53,71.69,41500.0,52.6152,52.7181,52.5931,52.7108,41500.0
2013-10-30 10:30:00,71.68,71.82,71.62,71.7,41200.0,52.7034,52.8064,52.6593,52.7181,41200.0
2013-10-30 10:40:00,71.69,71.77,71.57,71.57,22400.0,52.7108,52.7696,52.6226,52.6226,22400.0
2013-10-30 10:50:00,71.58,71.74,71.58,71.66,65000.0,52.6299,52.7475,52.6299,52.6887,65000.0
2013-10-30 11:00:00,71.68,71.74,71.52,71.6,89800.0,52.7034,52.7475,52.5858,52.6446,89800.0
2013-10-30 11:10:00,71.57,71.66,71.54,71.62,81700.0,52.6226,52.6887,52.6005,52.6593,81700.0
2013-10-30 11:20:00,71.62,71.68,71.5,71.55,119900.0,52.6593,52.7034,52.5711,52.6078,119900.0
2013-10-30 11:30:00,71.52,71.52,71.34,71.45,164700.0,52.5858,52.5858,52.4534,52.5343,164700.0
2013-10-30 11:40:00,71.45,71.62,71.43,71.56,83700.0,52.5343,52.6593,52.5196,52.6152,83700.0
2013-10-30 11:50:00,71.52,71.63,71.47,71.49,82600.0,52.5858,52.6667,52.549,52.5637,82600.0
2013-10-30 12:00:00,71.49,71.52,71.39,71.52,90800.0,52.5637,52.5858,52.4902,52.5858,90800.0
2013-10-30 12:10:00,71.51,71.65,71.5,71.59,58300.0,52.5784,52.6814,52.5711,52.6373,58300.0
2013-10-30 12:20:00,71.59,71.63,71.48,71.57,38400.0,52.6373,52.6667,52.5564,52.6226,38400.0
2013-10-30 12:30:00,71.59,71.76,71.56,71.72,86600.0,52.6373,52.7623,52.6152,52.7328,86600.0
2013-10-30 12:40:00,71.71,71.82,71.69,71.78,51100.0,52.7255,52.8064,52.7108,52.777,51100.0
2013-10-30 12:50:00,71.77,71.82,71.75,71.81,35200.0,52.7696,52.8064,52.7549,52.799,35200.0
2013-10-30 13:00:00,71.79,71.88,71.76,71.88,52900.0,52.7843,52.8505,52.7623,52.8505,52900.0
2013-10-30 13:10:00,71.89,72.06,71.89,72.06,65500.0,52.8578,52.9828,52.8578,52.9828,65500.0
2013-10-30 13:20:00,72.06,72.09,71.9,71.91,42900.0,52.9828,53.0049,52.8652,52.8725,42900.0
2013-10-30 13:30:00,71.91,71.97,71.85,71.91,52200.0,52.8725,52.9167,52.8284,52.8725,52200.0
2013-10-30 13:40:00,71.9,71.93,71.74,71.82,72800.0,52.8652,52.8872,52.7475,52.8064,72800.0
2013-10-30 13:50:00,71.83,71.87,71.66,71.68,92500.0,52.8137,52.8431,52.6887,52.7034,92500.0
2013-10-30 14:00:00,71.66,71.79,71.51,71.52,156900.0,52.6887,52.7843,52.5784,52.5858,156900.0
2013-10-30 14:10:00,71.56,71.63,71.02,71.18,171900.0,52.6152,52.6667,52.2182,52.3358,171900.0
2013-10-30 14:20:00,71.15,71.41,71.11,71.41,179500.0,52.3137,52.5049,52.2843,52.5049,179500.0
2013-10-30 14:30:00,71.4,71.4,71.22,71.23,109200.0,52.4976,52.4976,52.3652,52.3726,109200.0
2013-10-30 14:40:00,71.23,71.3,71.1,71.18,81500.0,52.3726,52.424,52.277,52.3358,81500.0
2013-10-30 14:50:00,71.19,71.24,71.15,71.16,177000.0,52.3432,52.3799,52.3137,52.3211,177000.0
2013-10-30 15:00:00,71.16,71.16,70.97,70.98,154500.0,52.3211,52.3211,52.1814,52.1887,154500.0
2013-10-30 15:10:00,70.97,71.02,70.9,70.98,151200.0,52.1814,52.2182,52.1299,52.1887,151200.0
2013-10-30 15:20:00,70.98,71.12,70.98,71.1,186800.0,52.1887,52.2917,52.1887,52.277,186800.0
2013-10-30 15:30:00,71.11,71.46,71.11,71.46,164800.0,52.2843,52.5417,52.2843,52.5417,164800.0
2013-10-30 15:40:00,71.47,71.47,71.24,71.26,132900.0,52.549,52.549,52.3799,52.3946,132900.0
2013-10-30 15:50:00,71.26,71.48,71.26,71.29,330300.0,52.3946,52.5564,52.3946,52.4167,330300.0
2013-10-31 09:30:00,70.66,71.1,70.29,70.43,103100.0,52.2627,52.5882,51.989,52.0926,103100.0
2013-10-31 09:40:00,70.43,70.89,70.42,70.73,176500.0,52.0926,52.4328,52.0852,52.3145,176500.0
2013-10-31 09:50:00,70.76,70.81,70.6,70.66,123500.0,52.3367,52.3737,52.2183,52.2627,123500.0
2013-10-31 10:00:00,70.66,70.69,70.34,70.47,130800.0,52.2627,52.2849,52.026,52.1222,130800.0
2013-10-31 10:10:00,70.47,70.62,70.38,70.52,117400.0,52.1222,52.2331,52.0556,52.1592,117400.0
2013-10-31 10:20:00,70.52,70.59,70.44,70.47,55100.0,52.1592,52.2109,52.1,52.1222,55100.0
2013-10-31 10:30:00,70.48,70.66,70.18,70.2,87700.0,52.1296,52.2627,51.9077,51.9225,87700.0
2013-10-31 10:40:00,70.22,70.5,70.22,70.42,54400.0,51.9373,52.1444,51.9373,52.0852,54400.0
2013-10-31 10:50:00,70.4,70.56,70.36,70.5,113900.0,52.0704,52.1887,52.0408,52.1444,113900.0
2013-10-31 11:00:00,70.5,70.56,70.37,70.42,116300.0,52.1444,52.1887,52.0482,52.0852,116300.0
2013-10-31 11:10:00,70.42,70.71,70.38,70.7,131400.0,52.0852,52.2997,52.0556,52.2923,131400.0
2013-10-31 11:20:00,70.71,70.84,70.56,70.65,61400.0,52.2997,52.3958,52.1887,52.2553,61400.0
2013-10-31 11:30:00,70.66,70.76,70.61,70.7,61100.0,52.2627,52.3367,52.2257,52.2923,61100.0
2013-10-31 11:40:00,70.71,70.71,70.56,70.63,61500.0,52.2997,52.2997,52.1887,52.2405,61500.0
2013-10-31 11:50:00,70.64,70.69,70.43,70.48,66400.0,52.2479,52.2849,52.0926,52.1296,66400.0
2013-10-31 12:00:00,70.49,70.76,70.43,70.7,48300.0,52.137,52.3367,52.0926,52.2923,48300.0
2013-10-31 12:10:00,70.71,70.71,70.61,70.68,44100.0,52.2997,52.2997,52.2257,52.2775,44100.0
2013-10-31 12:20:00,70.67,70.71,70.59,70.59,41800.0,52.2701,52.2997,52.2109,52.2109,41800.0
2013-10-31 12:30:00,70.58,70.71,70.57,70.7,31400.0,52.2035,52.2997,52.1961,52.2923,31400.0
2013-10-31 12:40:00,70.7,70.87,70.7,70.8,70000.0,52.2923,52.418,52.2923,52.3663,70000.0
2013-10-31 12:50:00,70.78,70.99,70.75,70.92,43700.0,52.3515,52.5068,52.3293,52.455,43700.0
2013-10-31 13:00:00,70.93,70.99,70.84,70.9,56000.0,52.4624,52.5068,52.3958,52.4402,56000.0
2013-10-31 13:10:00,70.88,70.92,70.87,70.87,34500.0,52.4254,52.455,52.418,52.418,34500.0
2013-10-31 13:20:00,70.87,70.94,70.85,70.88,72600.0,52.418,52.4698,52.4032,52.4254,72600.0
2013-10-31 13:30:00,70.89,70.9,70.8,70.87,82100.0,52.4328,52.4402,52.3663,52.418,82100.0
2013-10-31 13:40:00,70.87,70.93,70.84,70.93,20100.0,52.418,52.4624,52.3958,52.4624,20100.0
2013-10-31 13:50:00,70.93,70.95,70.88,70.9,24800.0,52.4624,52.4772,52.4254,52.4402,24800.0
2013-10-31 14:00:00,70.89,70.91,70.77,70.82,50900.0,52.4328,52.4476,52.3441,52.3811,50900.0
2013-10-31 14:10:00,70.84,70.97,70.84,70.94,53700.0,52.3958,52.492,52.3958,52.4698,53700.0
2013-10-31 14:20:00,70.94,71.08,70.94,71.03,39400.0,52.4698,52.5734,52.4698,52.5364,39400.0
2013-10-31 14:30:00,71.02,71.05,70.98,71.04,39400.0,52.529,52.5512,52.4994,52.5438,39400.0
2013-10-31 14:40:00,71.04,71.13,71.04,71.12,76600.0,52.5438,52.6103,52.5438,52.6029,76600.0
2013-10-31 14:50:00,71.12,71.14,71.05,71.05,44800.0,52.6029,52.6177,52.5512,52.5512,44800.0
2013-10-31 15:00:00,71.04,71.04,70.74,70.86,71700.0,52.5438,52.5438,52.3219,52.4106,71700.0
2013-10-31 15:10:00,70.85,70.97,70.79,70.93,55900.0,52.4032,52.492,52.3589,52.4624,55900.0
2013-10-31 15:20:00,70.94,71.01,70.83,70.83,78900.0,52.4698,52.5216,52.3885,52.3885,78900.0
2013-10-31 15:30:00,70.82,70.88,70.75,70.79,72800.0,52.3811,52.4254,52.3293,52.3589,72800.0
2013-10-31 15:40:00,70.79,70.83,70.64,70.74,101700.0,52.3589,52.3885,52.2479,52.3219,101700.0
2013-10-31 15:50:00,70.74,70.75,70.56,70.57,206800.0,52.3219,52.3293,52.1887,52.1961,206800.0
2013-11-01 09:30:00,70.55,70.99,70.41,70.86,112500.0,52.1814,52.5068,52.0778,52.4106,112500.0
2013-11-01 09:40:00,70.84,71.03,70.75,70.85,126900.0,52.3958,52.5364,52.3293,52.4032,126900.0
2013-11-01 09:50:00,70.88,71.13,70.88,70.99,106800.0,52.4254,52.6103,52.4254,52.5068,106800.0
2013-11-01 10:00:00,70.98,71.09,70.79,70.94,64200.0,52.4994,52.5808,52.3589,52.4698,64200.0
2013-11-01 10:10:00,70.98,71.04,70.61,70.67,39500.0,52.4994,52.5438,52.2257,52.2701,39500.0
2013-11-01 10:20:00,70.69,70.73,70.53,70.56,82600.0,52.2849,52.3145,52.1666,52.1887,82600.0
2013-11-01 10:30:00,70.55,70.56,70.43,70.45,43100.0,52.1814,52.1887,52.0926,52.1074,43100.0
2013-11-01 10:40:00,70.45,70.46,70.33,70.45,49100.0,52.1074,52.1148,52.0186,52.1074,49100.0
2013-11-01 10:50:00,70.45,70.55,70.4,70.47,81400.0,52.1074,52.1814,52.0704,52.1222,81400.0
2013-11-01 11:00:00,70.47,70.47,70.05,70.05,47400.0,52.1222,52.1222,51.8115,51.8115,47400.0
2013-11-01 11:10:00,70.08,70.12,69.73,69.87,91600.0,51.8337,51.8633,51.5749,51.6784,91600.0
2013-11-01 11:20:00,69.87,70.11,69.83,70.05,48800.0,51.6784,51.8559,51.6488,51.8115,48800.0
2013-11-01 11:30:00,70.04,70.05,69.91,69.97,41100.0,51.8041,51.8115,51.708,51.7524,41100.0
2013-11-01 11:40:00,70.0,70.0,69.86,69.86,48700.0,51.7746,51.7746,51.671,51.671,48700.0
2013-11-01 11:50:00,69.86,69.95,69.74,69.75,36900.0,51.671,51.7376,51.5822,51.5896,36900.0
2013-11-01 12:00:00,69.74,69.82,69.74,69.79,26900.0,51.5822,51.6414,51.5822,51.6192,26900.0
2013-11-01 12:10:00,69.8,69.94,69.73,69.83,45600.0,51.6266,51.7302,51.5749,51.6488,45600.0
2013-11-01 12:20:00,69.83,69.97,69.82,69.87,37200.0,51.6488,51.7524,51.6414,51.6784,37200.0
2013-11-01 12:30:00,69.87,70.05,69.86,70.03,42400.0,51.6784,51.8115,51.671,51.7967,42400.0
2013-11-01 12:40:00,70.04,70.17,70.03,70.15,44600.0,51.8041,51.9003,51.7967,51.8855,44600.0
2013-11-01 12:50:00,70.16,70.28,70.16,70.25,49200.0,51.8929,51.9817,51.8929,51.9595,49200.0
2013-11-01 13:00:00,70.25,70.26,70.16,70.21,41900.0,51.9595,51.9669,51.8929,51.9299,41900.0
2013-11-01 13:10:00,70.21,70.22,70.04,70.1,69900.0,51.9299,51.9373,51.8041,51.8485,69900.0
2013-11-01 13:20:00,70.1,70.22,70.01,70.22,47100.0,51.8485,51.9373,51.7819,51.9373,47100.0
2013-11-01 13:30:00,70.23,70.44,70.15,70.38,48500.0,51.9447,52.1,51.8855,52.0556,48500.0
2013-11-01 13:40:00,70.39,70.41,70.3,70.39,36700.0,52.063,52.0778,51.9964,52.063,36700.0
2013-11-01 13:50:00,70.39,70.48,70.31,70.46,50900.0,52.063,52.1296,52.0038,52.1148,50900.0
2013-11-01 14:00:00,70.46,70.64,70.45,70.59,85400.0,52.1148,52.2479,52.1074,52.2109,85400.0
2013-11-01 14:10:00,70.6,70.62,70.48,70.51,49900.0,52.2183,52.2331,52.1296,52.1518,49900.0
2013-11-01 14:20:00,70.51,70.64,70.5,70.58,36100.0,52.1518,52.2479,52.1444,52.2035,36100.0
2013-11-01 14:30:00,70.57,70.57,70.48,70.49,39900.0,52.1961,52.1961,52.1296,52.137,39900.0
2013-11-01 14:40:00,70.49,70.59,70.45,70.55,34600.0,52.137,52.2109,52.1074,52.1814,34600.0
2013-11-01 14:50:00,70.55,70.65,70.5,70.52,72400.0,52.1814,52.2553,52.1444,52.1592,72400.0
2013-11-01 15:00:00,70.51,70.68,70.46,70.47,103000.0,52.1518,52.2775,52.1148,52.1222,103000.0
2013-11-01 15:10:00,70.48,70.66,70.48,70.54,70100.0,52.1296,52.2627,52.1296,52.174,70100.0
2013-11-01 15:20:00,70.55,70.55,70.45,70.53,54900.0,52.1814,52.1814,52.1074,52.1666,54900.0
2013-11-01 15:30:00,70.53,70.59,70.47,70.48,84500.0,52.1666,52.2109,52.1222,52.1296,84500.0
2013-11-01 15:40:00,70.49,70.73,70.48,70.69,163300.0,52.137,52.3145,52.1296,52.2849,163300.0
2013-11-01 15:50:00,70.69,70.8,70.65,70.69,332000.0,52.2849,52.3663,52.2553,52.2849,332000.0
2013-11-04 09:30:00,70.95,71.16,70.56,70.82,75100.0,52.4772,52.6325,52.1887,52.3811,75100.0
2013-11-04 09:40:00,70.82,70.89,70.41,70.52,76400.0,52.3811,52.4328,52.0778,52.1592,76400.0
2013-11-04 09:50:00,70.5,70.6,70.27,70.38,27000.0,52.1444,52.2183,51.9743,52.0556,27000.0
2013-11-04 10:00:00,70.39,70.47,70.32,70.42,30900.0,52.063,52.1222,52.0112,52.0852,30900.0
2013-11-04 10:10:00,70.4,70.5,70.35,70.38,26000.0,52.0704,52.1444,52.0334,52.0556,26000.0
2013-11-04 10:20:00,70.41,70.61,70.37,70.55,42600.0,52.0778,52.2257,52.0482,52.1814,42600.0
2013-11-04 10:30:00,70.54,70.71,70.51,70.69,64000.0,52.174,52.2997,52.1518,52.2849,64000.0
2013-11-04 10:40:00,70.69,70.78,70.65,70.73,25100.0,52.2849,52.3515,52.2553,52.3145,25100.0
2013-11-04 10:50:00,70.72,70.77,70.62,70.63,16800.0,52.3071,52.3441,52.2331,52.2405,16800.0
2013-11-04 11:00:00,70.64,70.64,70.38,70.39,38300.0,52.2479,52.2479,52.0556,52.063,38300.0
2013-11-04 11:10:00,70.38,70.45,70.33,70.4,44000.0,52.0556,52.1074,52.0186,52.0704,44000.0
2013-11-04 11:20:00,70.39,70.48,70.26,70.26,38900.0,52.063,52.1296,51.9669,51.9669,38900.0
2013-11-04 11:30:00,70.28,70.5,70.28,70.5,22500.0,51.9817,52.1444,51.9817,52.1444,22500.0
2013-11-04 11:40:00,70.49,70.52,70.33,70.41,31600.0,52.137,52.1592,52.0186,52.0778,31600.0
2013-11-04 11:50:00,70.42,70.5,70.39,70.45,16000.0,52.0852,52.1444,52.063,52.1074,16000.0
2013-11-04 12:00:00,70.45,70.46,70.39,70.44,23900.0,52.1074,52.1148,52.063,52.1,23900.0
2013-11-04 12:10:00,70.44,70.52,70.44,70.5,20000.0,52.1,52.1592,52.1,52.1444,20000.0
2013-11-04 12:20:00,70.47,70.56,70.46,70.54,17500.0,52.1222,52.1887,52.1148,52.174,17500.0
2013-11-04 12:30:00,70.53,70.53,70.41,70.46,18800.0,52.1666,52.1666,52.0778,52.1148,18800.0
2013-11-04 12:40:00,70.46,70.5,70.43,70.48,18400.0,52.1148,52.1444,52.0926,52.1296,18400.0
2013-11-04 12:50:00,70.48,70.58,70.47,70.47,47100.0,52.1296,52.2035,52.1222,52.1222,47100.0
2013-11-04 13:00:00,70.47,70.53,70.43,70.46,29200.0,52.1222,52.1666,52.0926,52.1148,29200.0
2013-11-04 13:10:00,70.48,70.48,70.4,70.44,23400.0,52.1296,52.1296,52.0704,52.1,23400.0
2013-11-04 13:20:00,70.43,70.47,70.39,70.43,34300.0,52.0926,52.1222,52.063,52.0926,34300.0
2013-11-04 13:30:00,70.43,70.48,70.39,70.4,27600.0,52.0926,52.1296,52.063,52.0704,27600.0
2013-11-04 13:40:00,70.41,70.47,70.37,70.45,65000.0,52.0778,52.1222,52.0482,52.1074,65000.0
2013-11-04 13:50:00,70.46,70.46,70.37,70.37,84700.0,52.1148,52.1148,52.0482,52.0482,84700.0
2013-11-04 14:00:00,70.39,70.51,70.38,70.49,30300.0,52.063,52.1518,52.0556,52.137,30300.0
2013-11-04 14:10:00,70.49,70.5,70.35,70.39,32800.0,52.137,52.1444,52.0334,52.063,32800.0
2013-11-04 14:20:00,70.4,70.48,70.34,70.46,28300.0,52.0704,52.1296,52.026,52.1148,28300.0
2013-11-04 14:30:00,70.46,70.51,70.41,70.48,35500.0,52.1148,52.1518,52.0778,52.1296,35500.0
2013-11-04 14:40:00,70.48,70.49,70.37,70.37,34900.0,52.1296,52.137,52.0482,52.0482,34900.0
2013-11-04 14:50:00,70.37,70.51,70.37,70.45,42900.0,52.0482,52.1518,52.0482,52.1074,42900.0
2013-11-04 15:00:00,70.46,70.51,70.42,70.47,37700.0,52.1148,52.1518,52.0852,52.1222,37700.0
2013-11-04 15:10:00,70.47,70.48,70.38,70.45,49000.0,52.1222,52.1296,52.0556,52.1074,49000.0
2013-11-04 15:20:00,70.45,70.5,70.41,70.49,29800.0,52.1074,52.1444,52.0778,52.137,29800.0
2013-11-04 15:30:00,70.5,70.51,70.42,70.49,40500.0,52.1444,52.1518,52.0852,52.137,40500.0
2013-11-04 15:40:00,70.49,70.56,70.46,70.55,56000.0,52.137,52.1887,52.1148,52.1814,56000.0
2013-11-04 15:50:00,70.56,70.67,70.55,70.63,124900.0,52.1887,52.2701,52.1814,52.2405,124900.0
2013-11-05 09:30:00,70.3,70.48,69.79,70.03,83800.0,51.9964,52.1296,51.6192,51.7967,83800.0
2013-11-05 09:40:00,70.03,70.08,69.77,69.8,60500.0,51.7967,51.8337,51.6044,51.6266,60500.0
2013-11-05 09:50:00,69.76,69.97,69.71,69.83,107100.0,51.597,51.7524,51.5601,51.6488,107100.0
2013-11-05 10:00:00,69.83,70.04,69.7,70.04,143400.0,51.6488,51.8041,51.5527,51.8041,143400.0
2013-11-05 10:10:00,70.03,70.04,69.75,69.92,77600.0,51.7967,51.8041,51.5896,51.7154,77600.0
2013-11-05 10:20:00,69.9,70.03,69.72,69.88,139800.0,51.7006,51.7967,51.5675,51.6858,139800.0
2013-11-05 10:30:00,69.88,70.03,69.85,69.98,158300.0,51.6858,51.7967,51.6636,51.7598,158300.0
2013-11-05 10:40:00,69.98,70.06,69.87,70.0,109500.0,51.7598,51.8189,51.6784,51.7746,109500.0
2013-11-05 10:50:00,69.99,70.25,69.99,70.13,35000.0,51.7672,51.9595,51.7672,51.8707,35000.0
2013-11-05 11:00:00,70.16,70.23,70.07,70.07,14800.0,51.8929,51.9447,51.8263,51.8263,14800.0
2013-11-05 11:10:00,70.09,70.1,69.91,69.93,22200.0,51.8411,51.8485,51.708,51.7228,22200.0
2013-11-05 11:20:00,69.93,69.93,69.82,69.82,17300.0,51.7228,51.7228,51.6414,51.6414,17300.0
2013-11-05 11:30:00,69.83,69.96,69.82,69.88,19900.0,51.6488,51.745,51.6414,51.6858,19900.0
2013-11-05 11:40:00,69.88,69.94,69.85,69.94,35000.0,51.6858,51.7302,51.6636,51.7302,35000.0
2013-11-05 11:50:00,69.94,70.06,69.94,69.97,27300.0,51.7302,51.8189,51.7302,51.7524,27300.0
2013-11-05 12:00:00,69.97,70.14,69.97,70.09,37000.0,51.7524,51.8781,51.7524,51.8411,37000.0
2013-11-05 12:10:00,70.08,70.09,70.03,70.06,39900.0,51.8337,51.8411,51.7967,51.8189,39900.0
2013-11-05 12:20:00,70.06,70.24,70.01,70.24,56400.0,51.8189,51.9521,51.7819,51.9521,56400.0
2013-11-05 12:30:00,70.24,70.3,70.17,70.22,48700.0,51.9521,51.9964,51.9003,51.9373,48700.0
2013-11-05 12:40:00,70.23,70.24,70.16,70.19,40600.0,51.9447,51.9521,51.8929,51.9151,40600.0
2013-11-05 12:50:00,70.19,70.23,70.07,70.07,57200.0,51.9151,51.9447,51.8263,51.8263,57200.0
2013-11-05 13:00:00,70.07,70.17,70.06,70.16,31300.0,51.8263,51.9003,51.8189,51.8929,31300.0
2013-11-05 13:10:00,70.15,70.19,70.12,70.16,17900.0,51.8855,51.9151,51.8633,51.8929,17900.0
2013-11-05 13:20:00,70.16,70.21,70.14,70.2,21500.0,51.8929,51.9299,51.8781,51.9225,21500.0
2013-11-05 13:30:00,70.2,70.21,70.1,70.1,39700.0,51.9225,51.9299,51.8485,51.8485,39700.0
2013-11-05 13:40:00,70.09,70.15,70.07,70.07,21000.0,51.8411,51.8855,51.8263,51.8263,21000.0
2013-11-05 13:50:00,70.07,70.13,69.99,70.06,36100.0,51.8263,51.8707,51.7672,51.8189,36100.0
2013-11-05 14:00:00,70.06,70.24,70.06,70.24,112900.0,51.8189,51.9521,51.8189,51.9521,112900.0
2013-11-05 14:10:00,70.27,70.4,70.18,70.25,85200.0,51.9743,52.0704,51.9077,51.9595,85200.0
2013-11-05 14:20:00,70.25,70.42,70.24,70.36,77200.0,51.9595,52.0852,51.9521,52.0408,77200.0
2013-11-05 14:30:00,70.36,70.54,70.35,70.53,73800.0,52.0408,52.174,52.0334,52.1666,73800.0
2013-11-05 14:40:00,70.53,70.54,70.36,70.38,37900.0,52.1666,52.174,52.0408,52.0556,37900.0
2013-11-05 14:50:00,70.38,70.41,70.35,70.37,67700.0,52.0556,52.0778,52.0334,52.0482,67700.0
2013-11-05 15:00:00,70.39,70.4,70.32,70.35,44200.0,52.063,52.0704,52.0112,52.0334,44200.0
2013-11-05 15:10:00,70.34,70.35,70.26,70.32,44300.0,52.026,52.0334,51.9669,52.0112,44300.0
2013-11-05 15:20:00,70.33,70.34,70.15,70.19,51200.0,52.0186,52.026,51.8855,51.9151,51200.0
2013-11-05 15:30:00,70.19,70.27,70.18,70.2,63900.0,51.9151,51.9743,51.9077,51.9225,63900.0
2013-11-05 15:40:00,70.2,70.24,70.15,70.17,97100.0,51.9225,51.9521,51.8855,51.9003,97100.0
2013-11-05 15:50:00,70.17,70.18,70.03,70.04,186200.0,51.9003,51.9077,51.7967,51.8041,186200.0
2013-11-06 09:30:00,70.42,70.86,70.32,70.47,93600.0,52.0852,52.4106,52.0112,52.1222,93600.0
2013-11-06 09:40:00,70.47,70.96,70.38,70.78,61900.0,52.1222,52.4846,52.0556,52.3515,61900.0
2013-11-06 09:50:00,70.84,70.9,70.72,70.87,78400.0,52.3958,52.4402,52.3071,52.418,78400.0
2013-11-06 10:00:00,70.87,70.87,70.72,70.76,60600.0,52.418,52.418,52.3071,52.3367,60600.0
2013-11-06 10:10:00,70.76,70.8,70.64,70.67,28300.0,52.3367,52.3663,52.2479,52.2701,28300.0
2013-11-06 10:20:00,70.7,70.7,70.33,70.37,67900.0,52.2923,52.2923,52.0186,52.0482,67900.0
2013-11-06 10:30:00,70.35,70.39,70.22,70.27,45800.0,52.0334,52.063,51.9373,51.9743,45800.0
2013-11-06 10:40:00,70.29,70.36,70.19,70.26,24800.0,51.989,52.0408,51.9151,51.9669,24800.0
2013-11-06 10:50:00,70.24,70.26,70.06,70.13,38300.0,51.9521,51.9669,51.8189,51.8707,38300.0
2013-11-06 11:00:00,70.14,70.14,69.96,70.06,21300.0,51.8781,51.8781,51.745,51.8189,21300.0
2013-11-06 11:10:00,70.07,70.36,70.06,70.33,51400.0,51.8263,52.0408,51.8189,52.0186,51400.0
2013-11-06 11:20:00,70.34,70.48,70.29,70.34,33200.0,52.026,52.1296,51.989,52.026,33200.0
2013-11-06 11:30:00,70.34,70.4,70.32,70.37,40100.0,52.026,52.0704,52.0112,52.0482,40100.0
2013-11-06 11:40:00,70.37,70.41,70.26,70.34,48000.0,52.0482,52.0778,51.9669,52.026,48000.0
2013-11-06 11:50:00,70.39,70.45,70.24,70.25,29200.0,52.063,52.1074,51.9521,51.9595,29200.0
2013-11-06 12:00:00,70.25,70.45,70.24,70.44,19200.0,51.9595,52.1074,51.9521,52.1,19200.0
2013-11-06 12:10:00,70.45,70.45,70.26,70.3,41000.0,52.1074,52.1074,51.9669,51.9964,41000.0
2013-11-06 12:20:00,70.28,70.38,70.26,70.3,31200.0,51.9817,52.0556,51.9669,51.9964,31200.0
2013-11-06 12:30:00,70.3,70.4,70.25,70.32,45600.0,51.9964,52.0704,51.9595,52.0112,45600.0
2013-11-06 12:40:00,70.33,70.39,70.31,70.37,10300.0,52.0186,52.063,52.0038,52.0482,10300.0
2013-11-06 12:50:00,70.37,70.39,70.27,70.31,34300.0,52.0482,52.063,51.9743,52.0038,34300.0
2013-11-06 13:00:00,70.3,70.37,70.28,70.34,43700.0,51.9964,52.0482,51.9817,52.026,43700.0
2013-11-06 13:10:00,70.34,70.37,70.27,70.34,15700.0,52.026,52.0482,51.9743,52.026,15700.0
2013-11-06 13:20:00,70.34,70.46,70.28,70.41,36400.0,52.026,52.1148,51.9817,52.0778,36400.0
2013-11-06 13:30:00,70.4,70.47,70.31,70.35,52100.0,52.0704,52.1222,52.0038,52.0334,52100.0
2013-11-06 13:40:00,70.35,70.4,70.25,70.28,37600.0,52.0334,52.0704,51.9595,51.9817,37600.0
2013-11-06 13:50:00,70.26,70.4,70.19,70.4,61100.0,51.9669,52.0704,51.9151,52.0704,61100.0
2013-11-06 14:00:00,70.4,70.43,70.27,70.3,48800.0,52.0704,52.0926,51.9743,51.9964,48800.0
2013-11-06 14:10:00,70.31,70.38,70.3,70.35,18500.0,52.0038,52.0556,51.9964,52.0334,18500.0
2013-11-06 14:20:00,70.35,70.38,70.29,70.35,36800.0,52.0334,52.0556,51.989,52.0334,36800.0
2013-11-06 14:30:00,70.35,70.45,70.3,70.31,34500.0,52.0334,52.1074,51.9964,52.0038,34500.0
2013-11-06 14:40:00,70.3,70.34,70.27,70.28,33700.0,51.9964,52.026,51.9743,51.9817,33700.0
2013-11-06 14:50:00,70.29,70.31,70.19,70.21,41800.0,51.989,52.0038,51.9151,51.9299,41800.0
2013-11-06 15:00:00,70.21,70.23,70.18,70.21,36300.0,51.9299,51.9447,51.9077,51.9299,36300.0
2013-11-06 15:10:00,70.21,70.21,70.17,70.19,49100.0,51.9299,51.9299,51.9003,51.9151,49100.0
2013-11-06 15:20:00,70.19,70.25,70.11,70.11,48700.0,51.9151,51.9595,51.8559,51.8559,48700.0
2013-11-06 15:30:00,70.12,70.13,70.03,70.07,71200.0,51.8633,51.8707,51.7967,51.8263,71200.0
2013-11-06 15:40:00,70.07,70.09,69.97,70.06,97500.0,51.8263,51.8411,51.7524,51.8189,97500.0
2013-11-06 15:50:00,70.06,70.23,70.05,70.2,166300.0,51.8189,51.9447,51.8115,51.9225,166300.0
2013-11-07 09:30:00,70.45,70.71,70.25,70.43,96800.0,52.1074,52.2997,51.9595,52.0926,96800.0
2013-11-07 09:40:00,70.45,70.61,70.35,70.4,117600.0,52.1074,52.2257,52.0334,52.0704,117600.0
2013-11-07 09:50:00,70.41,70.44,70.18,70.29,44400.0,52.0778,52.1,51.9077,51.989,44400.0
2013-11-07 10:00:00,70.28,70.28,70.06,70.1,48500.0,51.9817,51.9817,51.8189,51.8485,48500.0
2013-11-07 10:10:00,70.08,70.09,69.53,69.53,112100.0,51.8337,51.8411,51.4269,51.4269,112100.0
2013-11-07 10:20:00,69.53,69.87,69.5,69.77,65300.0,51.4269,51.6784,51.4047,51.6044,65300.0
2013-11-07 10:30:00,69.77,69.85,69.65,69.69,69800.0,51.6044,51.6636,51.5157,51.5453,69800.0
2013-11-07 10:40:00,69.67,69.84,69.63,69.67,64400.0,51.5305,51.6562,51.5009,51.5305,64400.0
2013-11-07 10:50:00,69.67,69.73,69.48,69.5,30000.0,51.5305,51.5749,51.3899,51.4047,30000.0
2013-11-07 11:00:00,69.5,69.63,69.43,69.51,58100.0,51.4047,51.5009,51.353,51.4121,58100.0
2013-11-07 11:10:00,69.53,69.58,69.28,69.32,52800.0,51.4269,51.4639,51.242,51.2716,52800.0
2013-11-07 11:20:00,69.32,69.5,69.25,69.46,56300.0,51.2716,51.4047,51.2198,51.3751,56300.0
2013-11-07 11:30:00,69.46,69.68,69.38,69.62,53400.0,51.3751,51.5379,51.316,51.4935,53400.0
2013-11-07 11:40:00,69.63,69.69,69.57,69.66,31300.0,51.5009,51.5453,51.4565,51.5231,31300.0
2013-11-07 11:50:00,69.64,69.86,69.64,69.86,26100.0,51.5083,51.671,51.5083,51.671,26100.0
2013-11-07 12:00:00,69.86,70.07,69.83,70.07,35200.0,51.671,51.8263,51.6488,51.8263,35200.0
2013-11-07 12:10:00,70.06,70.2,69.97,69.98,64700.0,51.8189,51.9225,51.7524,51.7598,64700.0
2013-11-07 12:20:00,69.98,69.98,69.88,69.92,18800.0,51.7598,51.7598,51.6858,51.7154,18800.0
2013-11-07 12:30:00,69.92,70.03,69.81,69.83,57600.0,51.7154,51.7967,51.634,51.6488,57600.0
2013-11-07 12:40:00,69.86,69.96,69.85,69.87,18400.0,51.671,51.745,51.6636,51.6784,18400.0
2013-11-07 12:50:00,69.87,69.9,69.8,69.81,33100.0,51.6784,51.7006,51.6266,51.634,33100.0
2013-11-07 13:00:00,69.82,69.84,69.71,69.74,41800.0,51.6414,51.6562,51.5601,51.5822,41800.0
2013-11-07 13:10:00,69.72,69.72,69.59,69.62,35400.0,51.5675,51.5675,51.4713,51.4935,35400.0
2013-11-07 13:20:00,69.63,69.69,69.38,69.42,43500.0,51.5009,51.5453,51.316,51.3456,43500.0
2013-11-07 13:30:00,69.41,69.56,69.39,69.56,30600.0,51.3382,51.4491,51.3234,51.4491,30600.0
2013-11-07 13:40:00,69.57,69.58,69.4,69.4,23800.0,51.4565,51.4639,51.3308,51.3308,23800.0
2013-11-07 13:50:00,69.4,69.48,69.33,69.38,49800.0,51.3308,51.3899,51.279,51.316,49800.0
2013-11-07 14:00:00,69.39,69.41,69.13,69.28,70200.0,51.3234,51.3382,51.1311,51.242,70200.0
2013-11-07 14:10:00,69.28,69.36,69.2,69.31,67100.0,51.242,51.3012,51.1828,51.2642,67100.0
2013-11-07 14:20:00,69.29,69.3,69.15,69.19,63500.0,51.2494,51.2568,51.1459,51.1754,63500.0
2013-11-07 14:30:00,69.17,69.2,69.05,69.17,63000.0,51.1607,51.1828,51.0719,51.1607,63000.0
2013-11-07 14:40:00,69.19,69.26,69.17,69.18,53100.0,51.1754,51.2272,51.1607,51.1681,53100.0
2013-11-07 14:50:00,69.17,69.24,69.1,69.19,47300.0,51.1607,51.2124,51.1089,51.1754,47300.0
2013-11-07 15:00:00,69.2,69.24,69.07,69.09,59000.0,51.1828,51.2124,51.0867,51.1015,59000.0
2013-11-07 15:10:00,69.09,69.15,68.95,68.95,60100.0,51.1015,51.1459,50.9979,50.9979,60100.0
2013-11-07 15:20:00,68.97,69.13,68.86,68.86,82300.0,51.0127,51.1311,50.9314,50.9314,82300.0
2013-11-07 15:30:00,68.85,68.96,68.78,68.96,113400.0,50.924,51.0053,50.8722,51.0053,113400.0
2013-11-07 15:40:00,68.97,69.01,68.86,68.9,124000.0,51.0127,51.0423,50.9314,50.961,124000.0
2013-11-07 15:50:00,68.91,68.99,68.86,68.94,225100.0,50.9683,51.0275,50.9314,50.9905,225100.0
2013-11-08 09:30:00,69.04,69.49,69.0,69.3,71700.0,51.0645,51.3973,51.0349,51.2568,71700.0
2013-11-08 09:40:00,69.31,69.69,69.2,69.59,89700.0,51.2642,51.5453,51.1828,51.4713,89700.0
2013-11-08 09:50:00,69.6,69.62,69.21,69.27,57200.0,51.4787,51.4935,51.1902,51.2346,57200.0
2013-11-08 10:00:00,69.29,69.63,69.29,69.63,44400.0,51.2494,51.5009,51.2494,51.5009,44400.0
2013-11-08 10:10:00,69.58,69.83,69.54,69.8,47000.0,51.4639,51.6488,51.4343,51.6266,47000.0
2013-11-08 10:20:00,69.8,69.91,69.77,69.9,55800.0,51.6266,51.708,51.6044,51.7006,55800.0
2013-11-08 10:30:00,69.88,70.22,69.83,70.14,88100.0,51.6858,51.9373,51.6488,51.8781,88100.0
2013-11-08 10:40:00,70.12,70.19,69.96,70.14,46000.0,51.8633,51.9151,51.745,51.8781,46000.0
2013-11-08 10:50:00,70.16,70.16,69.95,70.11,33000.0,51.8929,51.8929,51.7376,51.8559,33000.0
2013-11-08 11:00:00,70.13,70.23,69.97,70.01,35400.0,51.8707,51.9447,51.7524,51.7819,35400.0
2013-11-08 11:10:00,70.03,70.17,70.02,70.15,82700.0,51.7967,51.9003,51.7893,51.8855,82700.0
2013-11-08 11:20:00,70.15,70.24,70.1,70.2,31600.0,51.8855,51.9521,51.8485,51.9225,31600.0
2013-11-08 11:30:00,70.2,70.36,70.14,70.27,79100.0,51.9225,52.0408,51.8781,51.9743,79100.0
2013-11-08 11:40:00,70.26,70.3,70.2,70.28,27900.0,51.9669,51.9964,51.9225,51.9817,27900.0
2013-11-08 11:50:00,70.3,70.39,70.29,70.3,27200.0,51.9964,52.063,51.989,51.9964,27200.0
2013-11-08 12:00:00,70.32,70.48,70.32,70.46,48000.0,52.0112,52.1296,52.0112,52.1148,48000.0
2013-11-08 12:10:00,70.46,70.49,70.39,70.39,37300.0,52.1148,52.137,52.063,52.063,37300.0
2013-11-08 12:20:00,70.41,70.49,70.27,70.33,80600.0,52.0778,52.137,51.9743,52.0186,80600.0
2013-11-08 12:30:00,70.33,70.38,70.3,70.33,35000.0,52.0186,52.0556,51.9964,52.0186,35000.0
2013-11-08 12:40:00,70.33,70.41,70.33,70.36,27100.0,52.0186,52.0778,52.0186,52.0408,27100.0
2013-11-08 12:50:00,70.37,70.39,70.23,70.27,26900.0,52.0482,52.063,51.9447,51.9743,26900.0
2013-11-08 13:00:00,70.27,70.32,70.1,70.11,60100.0,51.9743,52.0112,51.8485,51.8559,60100.0
2013-11-08 13:10:00,70.08,70.18,70.08,70.14,31200.0,51.8337,51.9077,51.8337,51.8781,31200.0
2013-11-08 13:20:00,70.13,70.31,70.12,70.29,45400.0,51.8707,52.0038,51.8633,51.989,45400.0
2013-11-08 13:30:00,70.31,70.33,70.26,70.31,17100.0,52.0038,52.0186,51.9669,52.0038,17100.0
2013-11-08 13:40:00,70.31,70.4,70.31,70.35,25900.0,52.0038,52.0704,52.0038,52.0334,25900.0
2013-11-08 13:50:00,70.34,70.34,70.25,70.28,47400.0,52.026,52.026,51.9595,51.9817,47400.0
2013-11-08 14:00:00,70.27,70.32,70.25,70.31,26500.0,51.9743,52.0112,51.9595,52.0038,26500.0
2013-11-08 14:10:00,70.3,70.34,70.27,70.31,22200.0,51.9964,52.026,51.9743,52.0038,22200.0
2013-11-08 14:20:00,70.31,70.37,70.3,70.32,33000.0,52.0038,52.0482,51.9964,52.0112,33000.0
2013-11-08 14:30:00,70.33,70.34,70.27,70.32,27900.0,52.0186,52.026,51.9743,52.0112,27900.0
2013-11-08 14:40:00,70.33,70.36,70.27,70.3,45200.0,52.0186,52.0408,51.9743,51.9964,45200.0
2013-11-08 14:50:00,70.3,70.35,70.26,70.27,43100.0,51.9964,52.0334,51.9669,51.9743,43100.0
2013-11-08 15:00:00,70.27,70.28,70.1,70.16,33000.0,51.9743,51.9817,51.8485,51.8929,33000.0
2013-11-08 15:10:00,70.15,70.19,70.09,70.18,39900.0,51.8855,51.9151,51.8411,51.9077,39900.0
2013-11-08 15:20:00,70.18,70.32,70.14,70.26,60600.0,51.9077,52.0112,51.8781,51.9669,60600.0
2013-11-08 15:30:00,70.26,70.46,70.24,70.43,65200.0,51.9669,52.1148,51.9521,52.0926,65200.0
2013-11-08 15:40:00,70.43,70.59,70.43,70.58,129200.0,52.0926,52.2109,52.0926,52.2035,129200.0
2013-11-08 15:50:00,70.57,70.64,70.5,70.59,229800.0,52.1961,52.2479,52.1444,52.2109,229800.0
2013-11-11 09:30:00,70.66,70.88,70.57,70.87,81100.0,52.2627,52.4254,52.1961,52.418,81100.0
2013-11-11 09:40:00,70.8,70.97,70.73,70.94,79300.0,52.3663,52.492,52.3145,52.4698,79300.0
2013-11-11 09:50:00,70.95,71.2,70.93,70.96,56300.0,52.4772,52.6621,52.4624,52.4846,56300.0
2013-11-11 10:00:00,70.94,71.0,70.77,70.96,32700.0,52.4698,52.5142,52.3441,52.4846,32700.0
2013-11-11 10:10:00,70.97,71.03,70.77,70.77,47700.0,52.492,52.5364,52.3441,52.3441,47700.0
2013-11-11 10:20:00,70.79,70.79,70.67,70.67,19900.0,52.3589,52.3589,52.2701,52.2701,19900.0
2013-11-11 10:30:00,70.68,70.69,70.57,70.62,31000.0,52.2775,52.2849,52.1961,52.2331,31000.0
2013-11-11 10:40:00,70.63,70.68,70.48,70.58,60500.0,52.2405,52.2775,52.1296,52.2035,60500.0
2013-11-11 10:50:00,70.6,70.81,70.56,70.8,28500.0,52.2183,52.3737,52.1887,52.3663,28500.0
2013-11-11 11:00:00,70.81,70.81,70.63,70.72,20900.0,52.3737,52.3737,52.2405,52.3071,20900.0
2013-11-11 11:10:00,70.72,70.84,70.71,70.78,21100.0,52.3071,52.3958,52.2997,52.3515,21100.0
2013-11-11 11:20:00,70.78,70.82,70.73,70.8,12500.0,52.3515,52.3811,52.3145,52.3663,12500.0
2013-11-11 11:30:00,70.79,70.81,70.73,70.78,12600.0,52.3589,52.3737,52.3145,52.3515,12600.0
2013-11-11 11:40:00,70.77,70.99,70.77,70.98,44400.0,52.3441,52.5068,52.3441,52.4994,44400.0
2013-11-11 11:50:00,71.0,71.05,70.96,71.04,35800.0,52.5142,52.5512,52.4846,52.5438,35800.0
2013-11-11 12:00:00,71.02,71.02,70.89,70.95,15400.0,52.529,52.529,52.4328,52.4772,15400.0
2013-11-11 12:10:00,70.94,71.09,70.88,71.09,29800.0,52.4698,52.5808,52.4254,52.5808,29800.0
2013-11-11 12:20:00,71.1,71.1,70.99,71.05,38300.0,52.5882,52.5882,52.5068,52.5512,38300.0
2013-11-11 12:30:00,71.05,71.05,70.95,70.99,14500.0,52.5512,52.5512,52.4772,52.5068,14500.0
2013-11-11 12:40:00,70.99,71.0,70.91,70.93,41900.0,52.5068,52.5142,52.4476,52.4624,41900.0
2013-11-11 12:50:00,70.92,70.95,70.91,70.91,23100.0,52.455,52.4772,52.4476,52.4476,23100.0
2013-11-11 13:00:00,70.91,71.02,70.9,70.97,38400.0,52.4476,52.529,52.4402,52.492,38400.0
2013-11-11 13:10:00,71.0,71.02,70.91,70.95,16800.0,52.5142,52.529,52.4476,52.4772,16800.0
2013-11-11 13:20:00,70.97,71.02,70.94,70.96,35200.0,52.492,52.529,52.4698,52.4846,35200.0
2013-11-11 13:30:00,70.97,71.01,70.93,70.96,32100.0,52.492,52.5216,52.4624,52.4846,32100.0
2013-11-11 13:40:00,70.95,71.08,70.92,71.05,52300.0,52.4772,52.5734,52.455,52.5512,52300.0
2013-11-11 13:50:00,71.05,71.14,71.0,71.13,47500.0,52.5512,52.6177,52.5142,52.6103,47500.0
2013-11-11 14:00:00,71.12,71.15,71.05,71.15,40600.0,52.6029,52.6251,52.5512,52.6251,40600.0
2013-11-11 14:10:00,71.15,71.24,71.13,71.2,24600.0,52.6251,52.6917,52.6103,52.6621,24600.0
2013-11-11 14:20:00,71.2,71.27,71.14,71.23,59700.0,52.6621,52.7139,52.6177,52.6843,59700.0
2013-11-11 14:30:00,71.22,71.25,71.18,71.18,40900.0,52.6769,52.6991,52.6473,52.6473,40900.0
2013-11-11 14:40:00,71.19,71.23,71.14,71.16,23000.0,52.6547,52.6843,52.6177,52.6325,23000.0
2013-11-11 14:50:00,71.15,71.22,71.14,71.21,29500.0,52.6251,52.6769,52.6177,52.6695,29500.0
2013-11-11 15:00:00,71.2,71.22,71.08,71.1,43900.0,52.6621,52.6769,52.5734,52.5882,43900.0
2013-11-11 15:10:00,71.12,71.14,71.08,71.09,36500.0,52.6029,52.6177,52.5734,52.5808,36500.0
2013-11-11 15:20:00,71.09,71.13,71.06,71.09,30700.0,52.5808,52.6103,52.5586,52.5808,30700.0
2013-11-11 15:30:00,71.08,71.09,70.98,70.99,70400.0,52.5734,52.5808,52.4994,52.5068,70400.0
2013-11-11 15:40:00,70.99,71.01,70.92,70.93,74100.0,52.5068,52.5216,52.455,52.4624,74100.0
2013-11-11 15:50:00,70.94,71.01,70.92,70.99,147600.0,52.4698,52.5216,52.455,52.5068,147600.0
2013-11-12 09:30:00,70.9,71.45,70.59,71.2,97900.0,52.4402,52.847,52.2109,52.6621,97900.0
2013-11-12 09:40:00,71.23,71.62,71.14,71.62,96400.0,52.6843,52.9728,52.6177,52.9728,96400.0
2013-11-12 09:50:00,71.62,71.75,71.57,71.68,63200.0,52.9728,53.0689,52.9358,53.0171,63200.0
2013-11-12 10:00:00,71.65,71.68,71.34,71.4,97800.0,52.995,53.0171,52.7657,52.81,97800.0
2013-11-12 10:10:00,71.39,71.73,71.36,71.72,190300.0,52.8026,53.0541,52.7805,53.0467,190300.0
2013-11-12 10:20:00,71.72,71.78,71.45,71.49,220000.0,53.0467,53.0911,52.847,52.8766,220000.0
2013-11-12 10:30:00,71.51,71.59,71.4,71.44,36700.0,52.8914,52.9506,52.81,52.8396,36700.0
2013-11-12 10:40:00,71.43,71.58,71.43,71.57,76700.0,52.8322,52.9432,52.8322,52.9358,76700.0
2013-11-12 10:50:00,71.56,71.65,71.45,71.45,46500.0,52.9284,52.995,52.847,52.847,46500.0
2013-11-12 11:00:00,71.45,71.61,71.42,71.44,35400.0,52.847,52.9654,52.8248,52.8396,35400.0
2013-11-12 11:10:00,71.44,71.84,71.44,71.84,112500.0,52.8396,53.1355,52.8396,53.1355,112500.0
2013-11-12 11:20:00,71.83,71.99,71.79,71.95,69400.0,53.1281,53.2464,53.0985,53.2168,69400.0
2013-11-12 11:30:00,71.94,72.09,71.86,71.86,117400.0,53.2094,53.3204,53.1503,53.1503,117400.0
2013-11-12 11:40:00,71.88,71.96,71.72,71.8,57900.0,53.1651,53.2242,53.0467,53.1059,57900.0
2013-11-12 11:50:00,71.8,71.93,71.76,71.91,99300.0,53.1059,53.2021,53.0763,53.1873,99300.0
2013-11-12 12:00:00,71.92,71.98,71.84,71.87,79300.0,53.1947,53.239,53.1355,53.1577,79300.0
2013-11-12 12:10:00,71.87,72.06,71.84,72.04,128700.0,53.1577,53.2982,53.1355,53.2834,128700.0
2013-11-12 12:20:00,72.04,72.09,71.84,71.85,104400.0,53.2834,53.3204,53.1355,53.1429,104400.0
2013-11-12 12:30:00,71.84,71.84,71.59,71.65,67200.0,53.1355,53.1355,52.9506,52.995,67200.0
2013-11-12 12:40:00,71.66,71.72,71.64,71.72,28400.0,53.0023,53.0467,52.9876,53.0467,28400.0
2013-11-12 12:50:00,71.71,71.71,71.57,71.59,27200.0,53.0393,53.0393,52.9358,52.9506,27200.0
2013-11-12 13:00:00,71.58,71.6,71.53,71.59,41500.0,52.9432,52.958,52.9062,52.9506,41500.0
2013-11-12 13:10:00,71.6,71.66,71.57,71.65,43800.0,52.958,53.0023,52.9358,52.995,43800.0
2013-11-12 13:20:00,71.66,71.7,71.55,71.55,50900.0,53.0023,53.0319,52.921,52.921,50900.0
2013-11-12 13:30:00,71.56,71.62,71.5,71.62,58000.0,52.9284,52.9728,52.884,52.9728,58000.0
2013-11-12 13:40:00,71.6,71.62,71.5,71.56,40700.0,52.958,52.9728,52.884,52.9284,40700.0
2013-11-12 13:50:00,71.58,71.72,71.55,71.66,57100.0,52.9432,53.0467,52.921,53.0023,57100.0
2013-11-12 14:00:00,71.66,71.73,71.64,71.72,38500.0,53.0023,53.0541,52.9876,53.0467,38500.0
2013-11-12 14:10:00,71.72,71.72,71.62,71.69,34600.0,53.0467,53.0467,52.9728,53.0245,34600.0
2013-11-12 14:20:00,71.7,71.71,71.54,71.55,58700.0,53.0319,53.0393,52.9136,52.921,58700.0
2013-11-12 14:30:00,71.57,71.7,71.53,71.63,57200.0,52.9358,53.0319,52.9062,52.9802,57200.0
2013-11-12 14:40:00,71.63,71.73,71.61,71.72,80200.0,52.9802,53.0541,52.9654,53.0467,80200.0
2013-11-12 14:50:00,71.71,71.8,71.65,71.76,62400.0,53.0393,53.1059,52.995,53.0763,62400.0
2013-11-12 15:00:00,71.76,71.81,71.74,71.76,34500.0,53.0763,53.1133,53.0615,53.0763,34500.0
2013-11-12 15:10:00,71.76,71.83,71.75,71.81,75900.0,53.0763,53.1281,53.0689,53.1133,75900.0
2013-11-12 15:20:00,71.82,71.85,71.69,71.74,73100.0,53.1207,53.1429,53.0245,53.0615,73100.0
2013-11-12 15:30:00,71.74,71.85,71.74,71.84,104300.0,53.0615,53.1429,53.0615,53.1355,104300.0
2013-11-12 15:40:00,71.84,71.95,71.81,71.82,153000.0,53.1355,53.2168,53.1133,53.1207,153000.0
2013-11-12 15:50:00,71.82,71.99,71.78,71.91,234000.0,53.1207,53.2464,53.0911,53.1873,234000.0
2013-11-13 09:30:00,71.42,71.87,71.41,71.82,68000.0,52.8248,53.1577,52.8174,53.1207,68000.0
2013-11-13 09:40:00,71.79,72.09,71.75,72.01,146900.0,53.0985,53.3204,53.0689,53.2612,146900.0
2013-11-13 09:50:00,72.0,72.14,71.82,71.96,66800.0,53.2538,53.3574,53.1207,53.2242,66800.0
2013-11-13 10:00:00,72.02,72.15,71.83,71.88,63900.0,53.2686,53.3648,53.1281,53.1651,63900.0
2013-11-13 10:10:00,71.87,71.97,71.85,71.87,20000.0,53.1577,53.2316,53.1429,53.1577,20000.0
2013-11-13 10:20:00,71.88,71.95,71.81,71.86,25600.0,53.1651,53.2168,53.1133,53.1503,25600.0
2013-11-13 10:30:00,71.85,71.92,71.8,71.92,23200.0,53.1429,53.1947,53.1059,53.1947,23200.0
2013-11-13 10:40:00,71.91,71.97,71.82,71.91,34200.0,53.1873,53.2316,53.1207,53.1873,34200.0
2013-11-13 10:50:00,71.96,72.03,71.9,71.92,19800.0,53.2242,53.276,53.1799,53.1947,19800.0
2013-11-13 11:00:00,71.92,71.96,71.85,71.89,21000.0,53.1947,53.2242,53.1429,53.1725,21000.0
2013-11-13 11:10:00,71.88,71.88,71.74,71.77,18100.0,53.1651,53.1651,53.0615,53.0837,18100.0
2013-11-13 11:20:00,71.79,71.91,71.76,71.86,26100.0,53.0985,53.1873,53.0763,53.1503,26100.0
2013-11-13 11:30:00,71.88,72.0,71.88,71.89,25500.0,53.1651,53.2538,53.1651,53.1725,25500.0
2013-11-13 11:40:00,71.89,71.94,71.86,71.88,20300.0,53.1725,53.2094,53.1503,53.1651,20300.0
2013-11-13 11:50:00,71.88,71.93,71.85,71.91,29400.0,53.1651,53.2021,53.1429,53.1873,29400.0
2013-11-13 12:00:00,71.92,71.95,71.88,71.93,21300.0,53.1947,53.2168,53.1651,53.2021,21300.0
2013-11-13 12:10:00,71.93,72.01,71.89,72.01,14400.0,53.2021,53.2612,53.1725,53.2612,14400.0
2013-11-13 12:20:00,72.01,72.12,72.01,72.07,22900.0,53.2612,53.3426,53.2612,53.3056,22900.0
2013-11-13 12:30:00,72.06,72.15,72.04,72.1,43800.0,53.2982,53.3648,53.2834,53.3278,43800.0
2013-11-13 12:40:00,72.11,72.14,72.06,72.12,78800.0,53.3352,53.3574,53.2982,53.3426,78800.0
2013-11-13 12:50:00,72.12,72.16,72.08,72.12,26500.0,53.3426,53.3722,53.313,53.3426,26500.0
2013-11-13 13:00:00,72.14,72.17,72.09,72.15,29700.0,53.3574,53.3796,53.3204,53.3648,29700.0
2013-11-13 13:10:00,72.16,72.2,72.12,72.17,28100.0,53.3722,53.4018,53.3426,53.3796,28100.0
2013-11-13 13:20:00,72.2,72.29,72.17,72.29,14600.0,53.4018,53.4683,53.3796,53.4683,14600.0
2013-11-13 13:30:00,72.28,72.39,72.2,72.39,75600.0,53.4609,53.5423,53.4018,53.5423,75600.0
2013-11-13 13:40:00,72.38,72.42,72.31,72.38,68700.0,53.5349,53.5645,53.4831,53.5349,68700.0
2013-11-13 13:50:00,72.37,72.4,72.31,72.34,16000.0,53.5275,53.5497,53.4831,53.5053,16000.0
2013-11-13 14:00:00,72.33,72.35,72.24,72.27,18400.0,53.4979,53.5127,53.4313,53.4535,18400.0
2013-11-13 14:10:00,72.26,72.26,72.16,72.18,53200.0,53.4461,53.4461,53.3722,53.387,53200.0
2013-11-13 14:20:00,72.19,72.28,72.19,72.21,14600.0,53.3944,53.4609,53.3944,53.4091,14600.0
2013-11-13 14:30:00,72.21,72.21,72.13,72.13,20000.0,53.4091,53.4091,53.35,53.35,20000.0
2013-11-13 14:40:00,72.13,72.16,72.08,72.11,17500.0,53.35,53.3722,53.313,53.3352,17500.0
2013-11-13 14:50:00,72.1,72.14,72.05,72.1,38900.0,53.3278,53.3574,53.2908,53.3278,38900.0
2013-11-13 15:00:00,72.09,72.11,72.03,72.05,19900.0,53.3204,53.3352,53.276,53.2908,19900.0
2013-11-13 15:10:00,72.05,72.19,72.05,72.16,34900.0,53.2908,53.3944,53.2908,53.3722,34900.0
2013-11-13 15:20:00,72.15,72.24,72.1,72.19,64200.0,53.3648,53.4313,53.3278,53.3944,64200.0
2013-11-13 15:30:00,72.2,72.36,72.18,72.32,75000.0,53.4018,53.5201,53.387,53.4905,75000.0
2013-11-13 15:40:00,72.3,72.42,72.28,72.38,98600.0,53.4757,53.5645,53.4609,53.5349,98600.0
2013-11-13 15:50:00,72.38,72.44,72.3,72.44,234600.0,53.5349,53.5793,53.4757,53.5793,234600.0
2013-11-14 09:30:00,72.48,72.74,72.44,72.58,47200.0,53.6089,53.8012,53.5793,53.6828,47200.0
2013-11-14 09:40:00,72.52,72.53,72.27,72.38,53200.0,53.6384,53.6458,53.4535,53.5349,53200.0
2013-11-14 09:50:00,72.42,72.43,72.11,72.31,90600.0,53.5645,53.5719,53.3352,53.4831,90600.0
2013-11-14 10:00:00,72.31,72.32,72.03,72.22,62800.0,53.4831,53.4905,53.276,53.4165,62800.0
2013-11-14 10:10:00,72.16,72.67,72.16,72.63,46600.0,53.3722,53.7494,53.3722,53.7198,46600.0
2013-11-14 10:20:00,72.65,72.65,72.36,72.4,71100.0,53.7346,53.7346,53.5201,53.5497,71100.0
2013-11-14 10:30:00,72.42,72.56,72.39,72.46,80800.0,53.5645,53.668,53.5423,53.5941,80800.0
2013-11-14 10:40:00,72.45,72.52,72.39,72.41,53000.0,53.5867,53.6384,53.5423,53.5571,53000.0
2013-11-14 10:50:00,72.4,72.44,72.23,72.37,38000.0,53.5497,53.5793,53.4239,53.5275,38000.0
2013-11-14 11:00:00,72.35,72.51,72.25,72.46,32700.0,53.5127,53.631,53.4387,53.5941,32700.0
2013-11-14 11:10:00,72.48,72.59,72.45,72.56,41800.0,53.6089,53.6902,53.5867,53.668,41800.0
2013-11-14 11:20:00,72.58,72.63,72.52,72.55,23200.0,53.6828,53.7198,53.6384,53.6606,23200.0
2013-11-14 11:30:00,72.57,72.6,72.31,72.32,27100.0,53.6754,53.6976,53.4831,53.4905,27100.0
2013-11-14 11:40:00,72.3,72.41,72.27,72.37,23200.0,53.4757,53.5571,53.4535,53.5275,23200.0
2013-11-14 11:50:00,72.37,72.5,72.32,72.37,18400.0,53.5275,53.6236,53.4905,53.5275,18400.0
2013-11-14 12:00:00,72.34,72.4,72.29,72.33,25200.0,53.5053,53.5497,53.4683,53.4979,25200.0
2013-11-14 12:10:00,72.35,72.46,72.35,72.44,11700.0,53.5127,53.5941,53.5127,53.5793,11700.0
2013-11-14 12:20:00,72.42,72.49,72.36,72.41,128100.0,53.5645,53.6162,53.5201,53.5571,128100.0
2013-11-14 12:30:00,72.42,72.47,72.35,72.41,31200.0,53.5645,53.6015,53.5127,53.5571,31200.0
2013-11-14 12:40:00,72.42,72.42,72.34,72.39,16500.0,53.5645,53.5645,53.5053,53.5423,16500.0
2013-11-14 12:50:00,72.37,72.4,72.29,72.34,14200.0,53.5275,53.5497,53.4683,53.5053,14200.0
2013-11-14 13:00:00,72.37,72.41,72.32,72.38,14100.0,53.5275,53.5571,53.4905,53.5349,14100.0
2013-11-14 13:10:00,72.37,72.41,72.31,72.39,19900.0,53.5275,53.5571,53.4831,53.5423,19900.0
2013-11-14 13:20:00,72.42,72.44,72.35,72.35,9600.0,53.5645,53.5793,53.5127,53.5127,9600.0
2013-11-14 13:30:00,72.37,72.48,72.35,72.46,13700.0,53.5275,53.6089,53.5127,53.5941,13700.0
2013-11-14 13:40:00,72.48,72.54,72.43,72.48,22100.0,53.6089,53.6532,53.5719,53.6089,22100.0
2013-11-14 13:50:00,72.48,72.51,72.39,72.51,22500.0,53.6089,53.631,53.5423,53.631,22500.0
2013-11-14 14:00:00,72.52,72.52,72.41,72.42,12900.0,53.6384,53.6384,53.5571,53.5645,12900.0
2013-11-14 14:10:00,72.43,72.48,72.41,72.45,27600.0,53.5719,53.6089,53.5571,53.5867,27600.0
2013-11-14 14:20:00,72.44,72.51,72.4,72.46,20000.0,53.5793,53.631,53.5497,53.5941,20000.0
2013-11-14 14:30:00,72.49,72.51,72.39,72.4,31500.0,53.6162,53.631,53.5423,53.5497,31500.0
2013-11-14 14:40:00,72.42,72.46,72.37,72.4,36100.0,53.5645,53.5941,53.5275,53.5497,36100.0
2013-11-14 14:50:00,72.41,72.41,72.28,72.29,80200.0,53.5571,53.5571,53.4609,53.4683,80200.0
2013-11-14 15:00:00,72.3,72.41,72.26,72.4,50400.0,53.4757,53.5571,53.4461,53.5497,50400.0
2013-11-14 15:10:00,72.4,72.42,72.36,72.4,61600.0,53.5497,53.5645,53.5201,53.5497,61600.0
2013-11-14 15:20:00,72.4,72.4,72.35,72.39,50900.0,53.5497,53.5497,53.5127,53.5423,50900.0
2013-11-14 15:30:00,72.39,72.4,72.35,72.39,59300.0,53.5423,53.5497,53.5127,53.5423,59300.0
2013-11-14 15:40:00,72.39,72.4,72.37,72.37,87500.0,53.5423,53.5497,53.5275,53.5275,87500.0
2013-11-14 15:50:00,72.38,72.39,72.28,72.29,199700.0,53.5349,53.5423,53.4609,53.4683,199700.0
2013-11-15 09:30:00,72.46,72.53,72.29,72.31,247800.0,53.5941,53.6458,53.4683,53.4831,247800.0
2013-11-15 09:40:00,72.28,72.39,72.19,72.33,74600.0,53.4609,53.5423,53.3944,53.4979,74600.0
2013-11-15 09:50:00,72.33,72.36,72.16,72.24,75600.0,53.4979,53.5201,53.3722,53.4313,75600.0
2013-11-15 10:00:00,72.26,72.32,72.14,72.3,33600.0,53.4461,53.4905,53.3574,53.4757,33600.0
2013-11-15 10:10:00,72.28,72.3,72.15,72.22,27900.0,53.4609,53.4757,53.3648,53.4165,27900.0
2013-11-15 10:20:00,72.22,72.27,72.15,72.22,37400.0,53.4165,53.4535,53.3648,53.4165,37400.0
2013-11-15 10:30:00,72.22,72.23,72.15,72.17,21500.0,53.4165,53.4239,53.3648,53.3796,21500.0
2013-11-15 10:40:00,72.2,72.32,72.17,72.31,66700.0,53.4018,53.4905,53.3796,53.4831,66700.0
2013-11-15 10:50:00,72.31,72.34,72.23,72.31,74800.0,53.4831,53.5053,53.4239,53.4831,74800.0
2013-11-15 11:00:00,72.3,72.31,72.22,72.26,98100.0,53.4757,53.4831,53.4165,53.4461,98100.0
2013-11-15 11:10:00,72.27,72.31,72.23,72.24,89000.0,53.4535,53.4831,53.4239,53.4313,89000.0
2013-11-15 11:20:00,72.25,72.29,72.23,72.25,68900.0,53.4387,53.4683,53.4239,53.4387,68900.0
2013-11-15 11:30:00,72.26,72.29,72.21,72.23,32800.0,53.4461,53.4683,53.4091,53.4239,32800.0
2013-11-15 11:40:00,72.23,72.31,72.21,72.23,38400.0,53.4239,53.4831,53.4091,53.4239,38400.0
2013-11-15 11:50:00,72.25,72.27,72.2,72.23,19900.0,53.4387,53.4535,53.4018,53.4239,19900.0
2013-11-15 12:00:00,72.22,72.3,72.21,72.3,21800.0,53.4165,53.4757,53.4091,53.4757,21800.0
2013-11-15 12:10:00,72.3,72.35,72.26,72.26,68000.0,53.4757,53.5127,53.4461,53.4461,68000.0
2013-11-15 12:20:00,72.25,72.26,72.16,72.17,47600.0,53.4387,53.4461,53.3722,53.3796,47600.0
2013-11-15 12:30:00,72.18,72.26,72.16,72.25,27800.0,53.387,53.4461,53.3722,53.4387,27800.0
2013-11-15 12:40:00,72.24,72.28,72.21,72.25,43800.0,53.4313,53.4609,53.4091,53.4387,43800.0
2013-11-15 12:50:00,72.24,72.32,72.22,72.24,30100.0,53.4313,53.4905,53.4165,53.4313,30100.0
2013-11-15 13:00:00,72.25,72.26,72.2,72.21,43100.0,53.4387,53.4461,53.4018,53.4091,43100.0
2013-11-15 13:10:00,72.2,72.21,72.13,72.2,33900.0,53.4018,53.4091,53.35,53.4018,33900.0
2013-11-15 13:20:00,72.2,72.27,72.18,72.26,21300.0,53.4018,53.4535,53.387,53.4461,21300.0
2013-11-15 13:30:00,72.25,72.26,72.23,72.23,28200.0,53.4387,53.4461,53.4239,53.4239,28200.0
2013-11-15 13:40:00,72.24,72.26,72.22,72.25,22400.0,53.4313,53.4461,53.4165,53.4387,22400.0
2013-11-15 13:50:00,72.25,72.26,72.19,72.21,26700.0,53.4387,53.4461,53.3944,53.4091,26700.0
2013-11-15 14:00:00,72.21,72.26,72.2,72.25,32300.0,53.4091,53.4461,53.4018,53.4387,32300.0
2013-11-15 14:10:00,72.24,72.26,72.23,72.25,28000.0,53.4313,53.4461,53.4239,53.4387,28000.0
2013-11-15 14:20:00,72.26,72.27,72.23,72.26,41500.0,53.4461,53.4535,53.4239,53.4461,41500.0
2013-11-15 14:30:00,72.25,72.33,72.25,72.32,28300.0,53.4387,53.4979,53.4387,53.4905,28300.0
2013-11-15 14:40:00,72.31,72.34,72.28,72.3,70300.0,53.4831,53.5053,53.4609,53.4757,70300.0
2013-11-15 14:50:00,72.3,72.31,72.26,72.3,31800.0,53.4757,53.4831,53.4461,53.4757,31800.0
2013-11-15 15:00:00,72.29,72.35,72.27,72.33,43200.0,53.4683,53.5127,53.4535,53.4979,43200.0
2013-11-15 15:10:00,72.33,72.35,72.28,72.31,75500.0,53.4979,53.5127,53.4609,53.4831,75500.0
2013-11-15 15:20:00,72.31,72.32,72.28,72.31,34600.0,53.4831,53.4905,53.4609,53.4831,34600.0
2013-11-15 15:30:00,72.31,72.31,72.26,72.27,61800.0,53.4831,53.4831,53.4461,53.4535,61800.0
2013-11-15 15:40:00,72.26,72.31,72.25,72.28,126200.0,53.4461,53.4831,53.4387,53.4609,126200.0
2013-11-15 15:50:00,72.28,72.31,72.27,72.29,195500.0,53.4609,53.4831,53.4535,53.4683,195500.0
2013-11-18 09:30:00,72.43,72.73,72.4,72.59,93100.0,53.5719,53.7938,53.5497,53.6902,93100.0
2013-11-18 09:40:00,72.57,72.64,72.33,72.34,48900.0,53.6754,53.7272,53.4979,53.5053,48900.0
2013-11-18 09:50:00,72.37,72.49,72.25,72.3,35900.0,53.5275,53.6162,53.4387,53.4757,35900.0
2013-11-18 10:00:00,72.29,72.45,72.24,72.45,128600.0,53.4683,53.5867,53.4313,53.5867,128600.0
2013-11-18 10:10:00,72.43,72.48,72.34,72.47,197000.0,53.5719,53.6089,53.5053,53.6015,197000.0
2013-11-18 10:20:00,72.48,72.6,72.43,72.55,26500.0,53.6089,53.6976,53.5719,53.6606,26500.0
2013-11-18 10:30:00,72.56,72.61,72.48,72.53,37000.0,53.668,53.705,53.6089,53.6458,37000.0
2013-11-18 10:40:00,72.53,72.62,72.53,72.62,33000.0,53.6458,53.7124,53.6458,53.7124,33000.0
2013-11-18 10:50:00,72.61,72.65,72.6,72.62,61000.0,53.705,53.7346,53.6976,53.7124,61000.0
2013-11-18 11:00:00,72.63,72.65,72.56,72.58,58000.0,53.7198,53.7346,53.668,53.6828,58000.0
2013-11-18 11:10:00,72.58,72.64,72.51,72.55,140400.0,53.6828,53.7272,53.631,53.6606,140400.0
2013-11-18 11:20:00,72.54,72.62,72.54,72.62,28400.0,53.6532,53.7124,53.6532,53.7124,28400.0
2013-11-18 11:30:00,72.61,72.63,72.48,72.48,38200.0,53.705,53.7198,53.6089,53.6089,38200.0
2013-11-18 11:40:00,72.46,72.46,72.36,72.36,28100.0,53.5941,53.5941,53.5201,53.5201,28100.0
2013-11-18 11:50:00,72.37,72.42,72.31,72.31,38400.0,53.5275,53.5645,53.4831,53.4831,38400.0
2013-11-18 12:00:00,72.31,72.32,72.27,72.28,43700.0,53.4831,53.4905,53.4535,53.4609,43700.0
2013-11-18 12:10:00,72.29,72.34,72.23,72.33,29900.0,53.4683,53.5053,53.4239,53.4979,29900.0
2013-11-18 12:20:00,72.33,72.45,72.33,72.42,23800.0,53.4979,53.5867,53.4979,53.5645,23800.0
2013-11-18 12:30:00,72.41,72.53,72.41,72.43,30200.0,53.5571,53.6458,53.5571,53.5719,30200.0
2013-11-18 12:40:00,72.43,72.46,72.4,72.45,24500.0,53.5719,53.5941,53.5497,53.5867,24500.0
2013-11-18 12:50:00,72.46,72.46,72.39,72.41,25200.0,53.5941,53.5941,53.5423,53.5571,25200.0
2013-11-18 13:00:00,72.4,72.46,72.37,72.41,35000.0,53.5497,53.5941,53.5275,53.5571,35000.0
2013-11-18 13:10:00,72.42,72.52,72.36,72.52,23900.0,53.5645,53.6384,53.5201,53.6384,23900.0
2013-11-18 13:20:00,72.52,72.64,72.42,72.64,56800.0,53.6384,53.7272,53.5645,53.7272,56800.0
2013-11-18 13:30:00,72.64,72.65,72.59,72.61,32000.0,53.7272,53.7346,53.6902,53.705,32000.0
2013-11-18 13:40:00,72.61,72.61,72.5,72.5,41300.0,53.705,53.705,53.6236,53.6236,41300.0
2013-11-18 13:50:00,72.5,72.53,72.49,72.51,37200.0,53.6236,53.6458,53.6162,53.631,37200.0
2013-11-18 14:00:00,72.51,72.59,72.5,72.58,28500.0,53.631,53.6902,53.6236,53.6828,28500.0
2013-11-18 14:10:00,72.58,72.63,72.55,72.56,54800.0,53.6828,53.7198,53.6606,53.668,54800.0
2013-11-18 14:20:00,72.57,72.69,72.57,72.69,22900.0,53.6754,53.7642,53.6754,53.7642,22900.0
2013-11-18 14:30:00,72.67,72.67,72.57,72.58,30800.0,53.7494,53.7494,53.6754,53.6828,30800.0
2013-11-18 14:40:00,72.58,72.59,72.45,72.46,56800.0,53.6828,53.6902,53.5867,53.5941,56800.0
2013-11-18 14:50:00,72.47,72.5,72.38,72.39,33500.0,53.6015,53.6236,53.5349,53.5423,33500.0
2013-11-18 15:00:00,72.38,72.38,72.25,72.25,41400.0,53.5349,53.5349,53.4387,53.4387,41400.0
2013-11-18 15:10:00,72.24,72.25,71.96,72.01,68700.0,53.4313,53.4387,53.2242,53.2612,68700.0
2013-11-18 15:20:00,72.01,72.01,71.84,71.94,57800.0,53.2612,53.2612,53.1355,53.2094,57800.0
2013-11-18 15:30:00,71.94,72.0,71.83,71.99,79800.0,53.2094,53.2538,53.1281,53.2464,79800.0
2013-11-18 15:40:00,71.99,72.02,71.92,71.96,103100.0,53.2464,53.2686,53.1947,53.2242,103100.0
2013-11-18 15:50:00,71.95,72.08,71.84,72.08,175200.0,53.2168,53.313,53.1355,53.313,175200.0
2013-11-19 09:30:00,72.07,72.19,71.95,72.07,62000.0,53.3056,53.3944,53.2168,53.3056,62000.0
2013-11-19 09:40:00,72.05,72.08,71.71,71.93,20100.0,53.2908,53.313,53.0393,53.2021,20100.0
2013-11-19 09:50:00,71.97,72.2,71.92,72.12,33600.0,53.2316,53.4018,53.1947,53.3426,33600.0
2013-11-19 10:00:00,72.14,72.25,72.08,72.13,68000.0,53.3574,53.4387,53.313,53.35,68000.0
2013-11-19 10:10:00,72.14,72.19,71.96,72.02,47100.0,53.3574,53.3944,53.2242,53.2686,47100.0
2013-11-19 10:20:00,72.03,72.05,71.86,71.88,45900.0,53.276,53.2908,53.1503,53.1651,45900.0
2013-11-19 10:30:00,71.89,71.99,71.79,71.94,35700.0,53.1725,53.2464,53.0985,53.2094,35700.0
2013-11-19 10:40:00,71.91,72.05,71.87,71.95,35400.0,53.1873,53.2908,53.1577,53.2168,35400.0
2013-11-19 10:50:00,71.97,72.01,71.76,71.96,70800.0,53.2316,53.2612,53.0763,53.2242,70800.0
2013-11-19 11:00:00,71.96,72.06,71.93,71.99,27300.0,53.2242,53.2982,53.2021,53.2464,27300.0
2013-11-19 11:10:00,72.0,72.02,71.87,71.94,17800.0,53.2538,53.2686,53.1577,53.2094,17800.0
2013-11-19 11:20:00,71.94,72.0,71.92,71.98,30400.0,53.2094,53.2538,53.1947,53.239,30400.0
2013-11-19 11:30:00,71.96,71.98,71.75,71.75,62500.0,53.2242,53.239,53.0689,53.0689,62500.0
2013-11-19 11:40:00,71.75,71.78,71.6,71.66,87400.0,53.0689,53.0911,52.958,53.0023,87400.0
2013-11-19 11:50:00,71.67,71.82,71.67,71.78,26600.0,53.0097,53.1207,53.0097,53.0911,26600.0
2013-11-19 12:00:00,71.77,71.79,71.63,71.72,33100.0,53.0837,53.0985,52.9802,53.0467,33100.0
2013-11-19 12:10:00,71.71,71.72,71.61,71.62,41400.0,53.0393,53.0467,52.9654,52.9728,41400.0
2013-11-19 12:20:00,71.61,71.72,71.57,71.65,35800.0,52.9654,53.0467,52.9358,52.995,35800.0
2013-11-19 12:30:00,71.64,71.66,71.58,71.61,25400.0,52.9876,53.0023,52.9432,52.9654,25400.0
2013-11-19 12:40:00,71.61,71.62,71.51,71.61,29900.0,52.9654,52.9728,52.8914,52.9654,29900.0
2013-11-19 12:50:00,71.6,71.62,71.39,71.39,23600.0,52.958,52.9728,52.8026,52.8026,23600.0
2013-11-19 13:00:00,71.41,71.42,71.34,71.37,58400.0,52.8174,52.8248,52.7657,52.7879,58400.0
2013-11-19 13:10:00,71.36,71.37,71.23,71.36,53400.0,52.7805,52.7879,52.6843,52.7805,53400.0
2013-11-19 13:20:00,71.35,71.41,71.13,71.13,77100.0,52.7731,52.8174,52.6103,52.6103,77100.0
2013-11-19 13:30:00,71.11,71.31,71.07,71.2,50700.0,52.5955,52.7435,52.566,52.6621,50700.0
2013-11-19 13:40:00,71.19,71.31,71.17,71.2,23300.0,52.6547,52.7435,52.6399,52.6621,23300.0
2013-11-19 13:50:00,71.2,71.2,71.11,71.2,35800.0,52.6621,52.6621,52.5955,52.6621,35800.0
2013-11-19 14:00:00,71.18,71.32,71.15,71.15,42200.0,52.6473,52.7509,52.6251,52.6251,42200.0
2013-11-19 14:10:00,71.13,71.26,71.1,71.24,31500.0,52.6103,52.7065,52.5882,52.6917,31500.0
2013-11-19 14:20:00,71.22,71.24,71.12,71.12,51200.0,52.6769,52.6917,52.6029,52.6029,51200.0
2013-11-19 14:30:00,71.12,71.34,71.12,71.33,85900.0,52.6029,52.7657,52.6029,52.7583,85900.0
2013-11-19 14:40:00,71.33,71.4,71.24,71.3,51800.0,52.7583,52.81,52.6917,52.7361,51800.0
2013-11-19 14:50:00,71.29,71.29,71.22,71.23,40100.0,52.7287,52.7287,52.6769,52.6843,40100.0
2013-11-19 15:00:00,71.22,71.31,71.21,71.25,75100.0,52.6769,52.7435,52.6695,52.6991,75100.0
2013-11-19 15:10:00,71.24,71.3,71.24,71.25,80400.0,52.6917,52.7361,52.6917,52.6991,80400.0
2013-11-19 15:20:00,71.25,71.25,71.14,71.19,71200.0,52.6991,52.6991,52.6177,52.6547,71200.0
2013-11-19 15:30:00,71.19,71.2,71.06,71.08,76700.0,52.6547,52.6621,52.5586,52.5734,76700.0
2013-11-19 15:40:00,71.09,71.22,71.06,71.22,90800.0,52.5808,52.6769,52.5586,52.6769,90800.0
2013-11-19 15:50:00,71.22,71.33,71.17,71.29,180300.0,52.6769,52.7583,52.6399,52.7287,180300.0
2013-11-20 09:30:00,71.3,71.76,71.29,71.62,77400.0,52.7361,53.0763,52.7287,52.9728,77400.0
2013-11-20 09:40:00,71.66,71.66,71.3,71.65,36800.0,53.0023,53.0023,52.7361,52.995,36800.0
2013-11-20 09:50:00,71.67,71.72,71.38,71.56,55500.0,53.0097,53.0467,52.7953,52.9284,55500.0
2013-11-20 10:00:00,71.59,71.6,71.32,71.52,31200.0,52.9506,52.958,52.7509,52.8988,31200.0
2013-11-20 10:10:00,71.53,71.7,71.53,71.59,29000.0,52.9062,53.0319,52.9062,52.9506,29000.0
2013-11-20 10:20:00,71.58,71.94,71.58,71.68,38500.0,52.9432,53.2094,52.9432,53.0171,38500.0
2013-11-20 10:30:00,71.69,71.79,71.55,71.69,32100.0,53.0245,53.0985,52.921,53.0245,32100.0
2013-11-20 10:40:00,71.69,71.81,71.61,71.74,30700.0,53.0245,53.1133,52.9654,53.0615,30700.0
2013-11-20 10:50:00,71.72,71.72,71.57,71.64,26800.0,53.0467,53.0467,52.9358,52.9876,26800.0
2013-11-20 11:00:00,71.61,71.66,71.52,71.62,24600.0,52.9654,53.0023,52.8988,52.9728,24600.0
2013-11-20 11:10:00,71.62,71.62,71.45,71.49,29400.0,52.9728,52.9728,52.847,52.8766,29400.0
2013-11-20 11:20:00,71.49,71.65,71.49,71.62,26200.0,52.8766,52.995,52.8766,52.9728,26200.0
2013-11-20 11:30:00,71.61,71.75,71.59,71.68,20200.0,52.9654,53.0689,52.9506,53.0171,20200.0
2013-11-20 11:40:00,71.66,71.93,71.66,71.9,41400.0,53.0023,53.2021,53.0023,53.1799,41400.0
2013-11-20 11:50:00,71.91,72.02,71.89,71.92,47800.0,53.1873,53.2686,53.1725,53.1947,47800.0
2013-11-20 12:00:00,71.91,72.03,71.9,71.95,53400.0,53.1873,53.276,53.1799,53.2168,53400.0
2013-11-20 12:10:00,71.94,72.04,71.94,71.96,52200.0,53.2094,53.2834,53.2094,53.2242,52200.0
2013-11-20 12:20:00,71.96,72.0,71.9,71.92,22200.0,53.2242,53.2538,53.1799,53.1947,22200.0
2013-11-20 12:30:00,71.94,71.99,71.91,71.98,22200.0,53.2094,53.2464,53.1873,53.239,22200.0
2013-11-20 12:40:00,71.97,72.01,71.94,71.96,24700.0,53.2316,53.2612,53.2094,53.2242,24700.0
2013-11-20 12:50:00,71.96,72.0,71.9,71.92,39800.0,53.2242,53.2538,53.1799,53.1947,39800.0
2013-11-20 13:00:00,71.92,71.96,71.87,71.91,43900.0,53.1947,53.2242,53.1577,53.1873,43900.0
2013-11-20 13:10:00,71.9,71.92,71.76,71.77,20200.0,53.1799,53.1947,53.0763,53.0837,20200.0
2013-11-20 13:20:00,71.76,71.81,71.76,71.79,14100.0,53.0763,53.1133,53.0763,53.0985,14100.0
2013-11-20 13:30:00,71.79,71.81,71.76,71.76,21100.0,53.0985,53.1133,53.0763,53.0763,21100.0
2013-11-20 13:40:00,71.75,71.77,71.75,71.75,53700.0,53.0689,53.0837,53.0689,53.0689,53700.0
2013-11-20 13:50:00,71.75,71.76,71.51,71.56,24100.0,53.0689,53.0763,52.8914,52.9284,24100.0
2013-11-20 14:00:00,71.56,71.56,71.21,71.27,85600.0,52.9284,52.9284,52.6695,52.7139,85600.0
2013-11-20 14:10:00,71.26,71.36,71.03,71.34,82700.0,52.7065,52.7805,52.5364,52.7657,82700.0
2013-11-20 14:20:00,71.36,71.39,71.15,71.21,45400.0,52.7805,52.8026,52.6251,52.6695,45400.0
2013-11-20 14:30:00,71.19,71.23,71.04,71.04,103600.0,52.6547,52.6843,52.5438,52.5438,103600.0
2013-11-20 14:40:00,71.06,71.2,71.01,71.17,31700.0,52.5586,52.6621,52.5216,52.6399,31700.0
2013-11-20 14:50:00,71.17,71.18,71.01,71.11,29200.0,52.6399,52.6473,52.5216,52.5955,29200.0
2013-11-20 15:00:00,71.1,71.1,70.75,70.78,53500.0,52.5882,52.5882,52.3293,52.3515,53500.0
2013-11-20 15:10:00,70.78,70.97,70.77,70.94,35900.0,52.3515,52.492,52.3441,52.4698,35900.0
2013-11-20 15:20:00,70.95,71.01,70.89,70.96,29000.0,52.4772,52.5216,52.4328,52.4846,29000.0
2013-11-20 15:30:00,70.96,70.98,70.76,70.9,65100.0,52.4846,52.4994,52.3367,52.4402,65100.0
2013-11-20 15:40:00,70.91,71.0,70.82,70.89,93000.0,52.4476,52.5142,52.3811,52.4328,93000.0
2013-11-20 15:50:00,70.9,70.98,70.81,70.9,144800.0,52.4402,52.4994,52.3737,52.4402,144800.0
2013-11-21 09:30:00,71.46,71.95,71.39,71.45,133300.0,52.8544,53.2168,52.8026,52.847,133300.0
2013-11-21 09:40:00,71.49,71.87,71.47,71.67,105500.0,52.8766,53.1577,52.8618,53.0097,105500.0
2013-11-21 09:50:00,71.66,71.97,71.55,71.92,37000.0,53.0023,53.2316,52.921,53.1947,37000.0
2013-11-21 10:00:00,71.94,72.05,71.84,71.98,33900.0,53.2094,53.2908,53.1355,53.239,33900.0
2013-11-21 10:10:00,72.0,72.15,72.0,72.03,46700.0,53.2538,53.3648,53.2538,53.276,46700.0
2013-11-21 10:20:00,72.04,72.18,72.01,72.13,67100.0,53.2834,53.387,53.2612,53.35,67100.0
2013-11-21 10:30:00,72.14,72.33,72.14,72.31,61700.0,53.3574,53.4979,53.3574,53.4831,61700.0
2013-11-21 10:40:00,72.3,72.45,72.29,72.33,34900.0,53.4757,53.5867,53.4683,53.4979,34900.0
2013-11-21 10:50:00,72.33,72.39,72.16,72.17,24500.0,53.4979,53.5423,53.3722,53.3796,24500.0
2013-11-21 11:00:00,72.17,72.29,72.17,72.25,59100.0,53.3796,53.4683,53.3796,53.4387,59100.0
2013-11-21 11:10:00,72.25,72.31,72.24,72.29,77400.0,53.4387,53.4831,53.4313,53.4683,77400.0
2013-11-21 11:20:00,72.31,72.36,72.28,72.3,34700.0,53.4831,53.5201,53.4609,53.4757,34700.0
2013-11-21 11:30:00,72.31,72.37,72.27,72.28,64700.0,53.4831,53.5275,53.4535,53.4609,64700.0
2013-11-21 11:40:00,72.29,72.41,72.28,72.31,57000.0,53.4683,53.5571,53.4609,53.4831,57000.0
2013-11-21 11:50:00,72.33,72.39,72.25,72.39,28900.0,53.4979,53.5423,53.4387,53.5423,28900.0
2013-11-21 12:00:00,72.4,72.4,72.33,72.39,17300.0,53.5497,53.5497,53.4979,53.5423,17300.0
2013-11-21 12:10:00,72.4,72.4,72.35,72.38,15800.0,53.5497,53.5497,53.5127,53.5349,15800.0
2013-11-21 12:20:00,72.39,72.48,72.37,72.48,33400.0,53.5423,53.6089,53.5275,53.6089,33400.0
2013-11-21 12:30:00,72.47,72.54,72.42,72.42,27300.0,53.6015,53.6532,53.5645,53.5645,27300.0
2013-11-21 12:40:00,72.42,72.43,72.32,72.33,26700.0,53.5645,53.5719,53.4905,53.4979,26700.0
2013-11-21 12:50:00,72.31,72.43,72.28,72.4,38700.0,53.4831,53.5719,53.4609,53.5497,38700.0
2013-11-21 13:00:00,72.4,72.5,72.39,72.49,24200.0,53.5497,53.6236,53.5423,53.6162,24200.0
2013-11-21 13:10:00,72.5,72.62,72.48,72.61,40500.0,53.6236,53.7124,53.6089,53.705,40500.0
2013-11-21 13:20:00,72.62,72.64,72.57,72.58,19600.0,53.7124,53.7272,53.6754,53.6828,19600.0
2013-11-21 13:30:00,72.58,72.63,72.51,72.61,28700.0,53.6828,53.7198,53.631,53.705,28700.0
2013-11-21 13:40:00,72.61,72.72,72.6,72.62,26400.0,53.705,53.7864,53.6976,53.7124,26400.0
2013-11-21 13:50:00,72.63,72.64,72.55,72.61,39500.0,53.7198,53.7272,53.6606,53.705,39500.0
2013-11-21 14:00:00,72.61,72.64,72.55,72.56,22700.0,53.705,53.7272,53.6606,53.668,22700.0
2013-11-21 14:10:00,72.57,72.67,72.56,72.67,34000.0,53.6754,53.7494,53.668,53.7494,34000.0
2013-11-21 14:20:00,72.67,72.71,72.67,72.68,54500.0,53.7494,53.779,53.7494,53.7568,54500.0
2013-11-21 14:30:00,72.67,72.67,72.44,72.46,31400.0,53.7494,53.7494,53.5793,53.5941,31400.0
2013-11-21 14:40:00,72.45,72.54,72.43,72.51,27700.0,53.5867,53.6532,53.5719,53.631,27700.0
2013-11-21 14:50:00,72.51,72.56,72.49,72.55,84400.0,53.631,53.668,53.6162,53.6606,84400.0
2013-11-21 15:00:00,72.55,72.61,72.54,72.61,45700.0,53.6606,53.705,53.6532,53.705,45700.0
2013-11-21 15:10:00,72.61,72.63,72.55,72.55,59700.0,53.705,53.7198,53.6606,53.6606,59700.0
2013-11-21 15:20:00,72.55,72.58,72.48,72.53,52200.0,53.6606,53.6828,53.6089,53.6458,52200.0
2013-11-21 15:30:00,72.53,72.58,72.48,72.49,93800.0,53.6458,53.6828,53.6089,53.6162,93800.0
2013-11-21 15:40:00,72.5,72.51,72.38,72.39,90000.0,53.6236,53.631,53.5349,53.5423,90000.0
2013-11-21 15:50:00,72.38,72.59,72.38,72.53,251500.0,53.5349,53.6902,53.5349,53.6458,251500.0
2013-11-22 09:30:00,72.33,72.53,72.11,72.11,83300.0,53.4979,53.6458,53.3352,53.3352,83300.0
2013-11-22 09:40:00,72.11,72.49,72.05,72.49,39200.0,53.3352,53.6162,53.2908,53.6162,39200.0
2013-11-22 09:50:00,72.5,72.55,72.39,72.46,31900.0,53.6236,53.6606,53.5423,53.5941,31900.0
2013-11-22 10:00:00,72.5,72.58,72.37,72.47,47200.0,53.6236,53.6828,53.5275,53.6015,47200.0
2013-11-22 10:10:00,72.47,72.63,72.47,72.62,43800.0,53.6015,53.7198,53.6015,53.7124,43800.0
2013-11-22 10:20:00,72.62,72.85,72.6,72.85,80400.0,53.7124,53.8825,53.6976,53.8825,80400.0
2013-11-22 10:30:00,72.84,72.94,72.79,72.91,57000.0,53.8751,53.9491,53.8381,53.9269,57000.0
2013-11-22 10:40:00,72.91,72.98,72.85,72.89,67200.0,53.9269,53.9787,53.8825,53.9121,67200.0
2013-11-22 10:50:00,72.88,72.88,72.65,72.65,44500.0,53.9047,53.9047,53.7346,53.7346,44500.0
2013-11-22 11:00:00,72.64,72.76,72.58,72.74,43400.0,53.7272,53.8159,53.6828,53.8012,43400.0
2013-11-22 11:10:00,72.74,72.79,72.72,72.76,27700.0,53.8012,53.8381,53.7864,53.8159,27700.0
2013-11-22 11:20:00,72.75,72.77,72.63,72.65,40000.0,53.8086,53.8233,53.7198,53.7346,40000.0
2013-11-22 11:30:00,72.66,72.74,72.64,72.72,32300.0,53.742,53.8012,53.7272,53.7864,32300.0
2013-11-22 11:40:00,72.71,72.86,72.71,72.85,26400.0,53.779,53.8899,53.779,53.8825,26400.0
2013-11-22 11:50:00,72.85,72.86,72.77,72.77,39500.0,53.8825,53.8899,53.8233,53.8233,39500.0
2013-11-22 12:00:00,72.77,72.78,72.63,72.75,123800.0,53.8233,53.8307,53.7198,53.8086,123800.0
2013-11-22 12:10:00,72.75,72.87,72.74,72.86,29200.0,53.8086,53.8973,53.8012,53.8899,29200.0
2013-11-22 12:20:00,72.85,72.92,72.83,72.91,17300.0,53.8825,53.9343,53.8677,53.9269,17300.0
2013-11-22 12:30:00,72.92,72.93,72.87,72.89,21500.0,53.9343,53.9417,53.8973,53.9121,21500.0
2013-11-22 12:40:00,72.89,72.99,72.89,72.99,24400.0,53.9121,53.9861,53.9121,53.9861,24400.0
2013-11-22 12:50:00,72.99,73.11,72.98,73.04,87500.0,53.9861,54.0748,53.9787,54.023,87500.0
2013-11-22 13:00:00,73.04,73.11,72.97,73.1,26500.0,54.023,54.0748,53.9713,54.0674,26500.0
2013-11-22 13:10:00,73.1,73.16,73.1,73.15,20900.0,54.0674,54.1118,54.0674,54.1044,20900.0
2013-11-22 13:20:00,73.15,73.2,73.1,73.16,51200.0,54.1044,54.1414,54.0674,54.1118,51200.0
2013-11-22 13:30:00,73.16,73.16,72.99,72.99,26000.0,54.1118,54.1118,53.9861,53.9861,26000.0
2013-11-22 13:40:00,72.98,72.99,72.77,72.81,39900.0,53.9787,53.9861,53.8233,53.8529,39900.0
2013-11-22 13:50:00,72.82,72.9,72.82,72.87,35800.0,53.8603,53.9195,53.8603,53.8973,35800.0
2013-11-22 14:00:00,72.86,72.92,72.82,72.89,42100.0,53.8899,53.9343,53.8603,53.9121,42100.0
2013-11-22 14:10:00,72.88,72.92,72.84,72.85,50300.0,53.9047,53.9343,53.8751,53.8825,50300.0
2013-11-22 14:20:00,72.84,72.92,72.84,72.91,41700.0,53.8751,53.9343,53.8751,53.9269,41700.0
2013-11-22 14:30:00,72.91,72.95,72.9,72.91,35700.0,53.9269,53.9565,53.9195,53.9269,35700.0
2013-11-22 14:40:00,72.91,72.92,72.88,72.92,54200.0,53.9269,53.9343,53.9047,53.9343,54200.0
2013-11-22 14:50:00,72.92,72.92,72.88,72.88,31600.0,53.9343,53.9343,53.9047,53.9047,31600.0
2013-11-22 15:00:00,72.87,72.98,72.86,72.97,38100.0,53.8973,53.9787,53.8899,53.9713,38100.0
2013-11-22 15:10:00,72.97,73.05,72.96,72.99,74400.0,53.9713,54.0304,53.9639,53.9861,74400.0
2013-11-22 15:20:00,72.99,73.01,72.98,73.0,45200.0,53.9861,54.0009,53.9787,53.9935,45200.0
2013-11-22 15:30:00,72.99,73.02,72.97,73.02,63100.0,53.9861,54.0083,53.9713,54.0083,63100.0
2013-11-22 15:40:00,73.02,73.08,72.97,73.05,128700.0,54.0083,54.0526,53.9713,54.0304,128700.0
2013-11-22 15:50:00,73.04,73.06,72.98,72.99,200700.0,54.023,54.0378,53.9787,53.9861,200700.0
2013-11-25 09:30:00,73.07,73.4,73.05,73.4,108300.0,54.0452,54.2893,54.0304,54.2893,108300.0
2013-11-25 09:40:00,73.4,73.44,73.22,73.22,100500.0,54.2893,54.3189,54.1562,54.1562,100500.0
2013-11-25 09:50:00,73.21,73.22,72.91,73.05,186200.0,54.1488,54.1562,53.9269,54.0304,186200.0
2013-11-25 10:00:00,73.05,73.06,72.72,72.82,45900.0,54.0304,54.0378,53.7864,53.8603,45900.0
2013-11-25 10:10:00,72.82,72.83,72.7,72.74,26600.0,53.8603,53.8677,53.7716,53.8012,26600.0
2013-11-25 10:20:00,72.78,72.79,72.68,72.74,27300.0,53.8307,53.8381,53.7568,53.8012,27300.0
2013-11-25 10:30:00,72.74,72.85,72.7,72.82,19500.0,53.8012,53.8825,53.7716,53.8603,19500.0
2013-11-25 10:40:00,72.82,72.93,72.81,72.9,41800.0,53.8603,53.9417,53.8529,53.9195,41800.0
2013-11-25 10:50:00,72.9,72.93,72.54,72.57,60100.0,53.9195,53.9417,53.6532,53.6754,60100.0
2013-11-25 11:00:00,72.54,72.68,72.51,72.67,54000.0,53.6532,53.7568,53.631,53.7494,54000.0
2013-11-25 11:10:00,72.66,72.86,72.64,72.85,31400.0,53.742,53.8899,53.7272,53.8825,31400.0
2013-11-25 11:20:00,72.88,72.91,72.78,72.79,25400.0,53.9047,53.9269,53.8307,53.8381,25400.0
2013-11-25 11:30:00,72.79,72.86,72.77,72.84,29700.0,53.8381,53.8899,53.8233,53.8751,29700.0
2013-11-25 11:40:00,72.85,72.86,72.78,72.83,19600.0,53.8825,53.8899,53.8307,53.8677,19600.0
2013-11-25 11:50:00,72.83,72.96,72.82,72.87,35300.0,53.8677,53.9639,53.8603,53.8973,35300.0
2013-11-25 12:00:00,72.89,72.93,72.8,72.9,22100.0,53.9121,53.9417,53.8455,53.9195,22100.0
2013-11-25 12:10:00,72.89,72.99,72.86,72.99,21500.0,53.9121,53.9861,53.8899,53.9861,21500.0
2013-11-25 12:20:00,72.99,72.99,72.92,72.99,13600.0,53.9861,53.9861,53.9343,53.9861,13600.0
2013-11-25 12:30:00,72.99,72.99,72.92,72.98,29900.0,53.9861,53.9861,53.9343,53.9787,29900.0
2013-11-25 12:40:00,72.98,72.98,72.88,72.92,18400.0,53.9787,53.9787,53.9047,53.9343,18400.0
2013-11-25 12:50:00,72.93,72.97,72.91,72.95,19300.0,53.9417,53.9713,53.9269,53.9565,19300.0
2013-11-25 13:00:00,72.97,72.98,72.82,72.82,141200.0,53.9713,53.9787,53.8603,53.8603,141200.0
2013-11-25 13:10:00,72.82,72.94,72.79,72.93,86100.0,53.8603,53.9491,53.8381,53.9417,86100.0
2013-11-25 13:20:00,72.94,72.96,72.89,72.94,24800.0,53.9491,53.9639,53.9121,53.9491,24800.0
2013-11-25 13:30:00,72.93,72.94,72.91,72.92,20500.0,53.9417,53.9491,53.9269,53.9343,20500.0
2013-11-25 13:40:00,72.93,72.96,72.89,72.93,31500.0,53.9417,53.9639,53.9121,53.9417,31500.0
2013-11-25 13:50:00,72.91,73.02,72.9,73.02,39900.0,53.9269,54.0083,53.9195,54.0083,39900.0
2013-11-25 14:00:00,73.02,73.1,73.01,73.06,47700.0,54.0083,54.0674,54.0009,54.0378,47700.0
2013-11-25 14:10:00,73.07,73.19,73.06,73.19,33400.0,54.0452,54.134,54.0378,54.134,33400.0
2013-11-25 14:20:00,73.19,73.2,72.98,73.0,54800.0,54.134,54.1414,53.9787,53.9935,54800.0
2013-11-25 14:30:00,73.01,73.03,73.0,73.02,25200.0,54.0009,54.0157,53.9935,54.0083,25200.0
2013-11-25 14:40:00,73.01,73.01,72.91,72.92,36400.0,54.0009,54.0009,53.9269,53.9343,36400.0
2013-11-25 14:50:00,72.92,72.99,72.91,72.99,36300.0,53.9343,53.9861,53.9269,53.9861,36300.0
2013-11-25 15:00:00,72.98,72.98,72.85,72.85,47900.0,53.9787,53.9787,53.8825,53.8825,47900.0
2013-11-25 15:10:00,72.87,72.87,72.77,72.81,33600.0,53.8973,53.8973,53.8233,53.8529,33600.0
2013-11-25 15:20:00,72.81,72.82,72.66,72.67,42700.0,53.8529,53.8603,53.742,53.7494,42700.0
2013-11-25 15:30:00,72.68,72.68,72.56,72.57,58600.0,53.7568,53.7568,53.668,53.6754,58600.0
2013-11-25 15:40:00,72.57,72.76,72.57,72.73,139500.0,53.6754,53.8159,53.6754,53.7938,139500.0
2013-11-25 15:50:00,72.73,72.79,72.66,72.78,126900.0,53.7938,53.8381,53.742,53.8307,126900.0
2013-11-26 09:30:00,72.8,72.99,72.57,72.62,69400.0,53.8455,53.9861,53.6754,53.7124,69400.0
2013-11-26 09:40:00,72.64,72.88,72.6,72.77,88800.0,53.7272,53.9047,53.6976,53.8233,88800.0
2013-11-26 09:50:00,72.77,72.8,72.63,72.65,122200.0,53.8233,53.8455,53.7198,53.7346,122200.0
2013-11-26 10:00:00,72.65,72.77,72.57,72.59,47100.0,53.7346,53.8233,53.6754,53.6902,47100.0
2013-11-26 10:10:00,72.61,72.78,72.61,72.76,18200.0,53.705,53.8307,53.705,53.8159,18200.0
2013-11-26 10:20:00,72.77,72.82,72.71,72.76,70400.0,53.8233,53.8603,53.779,53.8159,70400.0
2013-11-26 10:30:00,72.75,72.91,72.71,72.91,18000.0,53.8086,53.9269,53.779,53.9269,18000.0
2013-11-26 10:40:00,72.91,72.92,72.78,72.78,22000.0,53.9269,53.9343,53.8307,53.8307,22000.0
2013-11-26 10:50:00,72.8,72.8,72.71,72.78,19900.0,53.8455,53.8455,53.779,53.8307,19900.0
2013-11-26 11:00:00,72.78,72.82,72.73,72.82,23900.0,53.8307,53.8603,53.7938,53.8603,23900.0
2013-11-26 11:10:00,72.81,72.89,72.78,72.8,19900.0,53.8529,53.9121,53.8307,53.8455,19900.0
2013-11-26 11:20:00,72.8,72.9,72.79,72.79,17200.0,53.8455,53.9195,53.8381,53.8381,17200.0
2013-11-26 11:30:00,72.77,72.88,72.76,72.82,62600.0,53.8233,53.9047,53.8159,53.8603,62600.0
2013-11-26 11:40:00,72.84,72.86,72.8,72.84,29900.0,53.8751,53.8899,53.8455,53.8751,29900.0
2013-11-26 11:50:00,72.84,72.85,72.77,72.81,19900.0,53.8751,53.8825,53.8233,53.8529,19900.0
2013-11-26 12:00:00,72.82,72.9,72.8,72.83,12100.0,53.8603,53.9195,53.8455,53.8677,12100.0
2013-11-26 12:10:00,72.8,72.93,72.77,72.92,18800.0,53.8455,53.9417,53.8233,53.9343,18800.0
2013-11-26 12:20:00,72.92,72.96,72.82,72.88,30900.0,53.9343,53.9639,53.8603,53.9047,30900.0
2013-11-26 12:30:00,72.86,72.93,72.84,72.92,16400.0,53.8899,53.9417,53.8751,53.9343,16400.0
2013-11-26 12:40:00,72.94,72.96,72.91,72.92,24900.0,53.9491,53.9639,53.9269,53.9343,24900.0
2013-11-26 12:50:00,72.9,72.95,72.86,72.9,30100.0,53.9195,53.9565,53.8899,53.9195,30100.0
2013-11-26 13:00:00,72.9,72.91,72.81,72.84,18400.0,53.9195,53.9269,53.8529,53.8751,18400.0
2013-11-26 13:10:00,72.84,72.89,72.79,72.88,32300.0,53.8751,53.9121,53.8381,53.9047,32300.0
2013-11-26 13:20:00,72.87,72.94,72.84,72.88,14200.0,53.8973,53.9491,53.8751,53.9047,14200.0
2013-11-26 13:30:00,72.87,72.97,72.86,72.88,35100.0,53.8973,53.9713,53.8899,53.9047,35100.0
2013-11-26 13:40:00,72.88,73.02,72.87,73.0,65300.0,53.9047,54.0083,53.8973,53.9935,65300.0
2013-11-26 13:50:00,73.0,73.01,72.95,72.97,16900.0,53.9935,54.0009,53.9565,53.9713,16900.0
2013-11-26 14:00:00,72.97,73.06,72.97,73.04,21400.0,53.9713,54.0378,53.9713,54.023,21400.0
2013-11-26 14:10:00,73.03,73.04,72.92,72.96,29000.0,54.0157,54.023,53.9343,53.9639,29000.0
2013-11-26 14:20:00,72.95,73.06,72.95,73.06,37000.0,53.9565,54.0378,53.9565,54.0378,37000.0
2013-11-26 14:30:00,73.05,73.08,72.99,73.03,31400.0,54.0304,54.0526,53.9861,54.0157,31400.0
2013-11-26 14:40:00,73.03,73.09,72.99,73.04,22800.0,54.0157,54.06,53.9861,54.023,22800.0
2013-11-26 14:50:00,73.06,73.13,73.0,73.07,37100.0,54.0378,54.0896,53.9935,54.0452,37100.0
2013-11-26 15:00:00,73.07,73.07,72.99,73.04,23300.0,54.0452,54.0452,53.9861,54.023,23300.0
2013-11-26 15:10:00,73.04,73.09,73.02,73.06,31100.0,54.023,54.06,54.0083,54.0378,31100.0
2013-11-26 15:20:00,73.07,73.09,73.02,73.06,29900.0,54.0452,54.06,54.0083,54.0378,29900.0
2013-11-26 15:30:00,73.06,73.12,73.03,73.03,46000.0,54.0378,54.0822,54.0157,54.0157,46000.0
2013-11-26 15:40:00,73.04,73.04,72.88,72.9,73400.0,54.023,54.023,53.9047,53.9195,73400.0
2013-11-26 15:50:00,72.9,72.93,72.79,72.84,201000.0,53.9195,53.9417,53.8381,53.8751,201000.0
2013-11-27 09:30:00,72.91,73.19,72.85,73.08,53500.0,53.9269,54.134,53.8825,54.0526,53500.0
2013-11-27 09:40:00,73.09,73.4,73.08,73.32,78300.0,54.06,54.2893,54.0526,54.2301,78300.0
2013-11-27 09:50:00,73.32,73.35,73.15,73.21,35500.0,54.2301,54.2523,54.1044,54.1488,35500.0
2013-11-27 10:00:00,73.2,73.21,72.99,72.99,47700.0,54.1414,54.1488,53.9861,53.9861,47700.0
2013-11-27 10:10:00,72.97,73.06,72.94,73.0,18300.0,53.9713,54.0378,53.9491,53.9935,18300.0
2013-11-27 10:20:00,72.99,73.06,72.96,72.99,26600.0,53.9861,54.0378,53.9639,53.9861,26600.0
2013-11-27 10:30:00,72.98,73.07,72.95,73.05,19600.0,53.9787,54.0452,53.9565,54.0304,19600.0
2013-11-27 10:40:00,73.04,73.18,73.01,73.18,19200.0,54.023,54.1266,54.0009,54.1266,19200.0
2013-11-27 10:50:00,73.17,73.17,73.08,73.12,13900.0,54.1192,54.1192,54.0526,54.0822,13900.0
2013-11-27 11:00:00,73.12,73.26,73.12,73.25,17100.0,54.0822,54.1858,54.0822,54.1784,17100.0
2013-11-27 11:10:00,73.25,73.37,73.2,73.32,83900.0,54.1784,54.2671,54.1414,54.2301,83900.0
2013-11-27 11:20:00,73.32,73.36,73.24,73.27,74100.0,54.2301,54.2597,54.171,54.1932,74100.0
2013-11-27 11:30:00,73.28,73.28,73.16,73.19,30500.0,54.2006,54.2006,54.1118,54.134,30500.0
2013-11-27 11:40:00,73.18,73.19,73.12,73.18,7700.0,54.1266,54.134,54.0822,54.1266,7700.0
2013-11-27 11:50:00,73.19,73.19,73.08,73.09,54000.0,54.134,54.134,54.0526,54.06,54000.0
2013-11-27 12:00:00,73.09,73.16,73.04,73.15,18600.0,54.06,54.1118,54.023,54.1044,18600.0
2013-11-27 12:10:00,73.16,73.2,73.15,73.15,8500.0,54.1118,54.1414,54.1044,54.1044,8500.0
2013-11-27 12:20:00,73.15,73.18,73.08,73.15,11800.0,54.1044,54.1266,54.0526,54.1044,11800.0
2013-11-27 12:30:00,73.16,73.21,73.02,73.07,15500.0,54.1118,54.1488,54.0083,54.0452,15500.0
2013-11-27 12:40:00,73.08,73.09,73.01,73.01,13900.0,54.0526,54.06,54.0009,54.0009,13900.0
2013-11-27 12:50:00,73.0,73.03,72.89,72.9,21400.0,53.9935,54.0157,53.9121,53.9195,21400.0
2013-11-27 13:00:00,72.88,72.91,72.82,72.89,15600.0,53.9047,53.9269,53.8603,53.9121,15600.0
2013-11-27 13:10:00,72.89,72.91,72.74,72.74,23400.0,53.9121,53.9269,53.8012,53.8012,23400.0
2013-11-27 13:20:00,72.74,72.75,72.7,72.74,20700.0,53.8012,53.8086,53.7716,53.8012,20700.0
2013-11-27 13:30:00,72.77,72.8,72.69,72.69,17900.0,53.8233,53.8455,53.7642,53.7642,17900.0
2013-11-27 13:40:00,72.69,72.79,72.68,72.79,14900.0,53.7642,53.8381,53.7568,53.8381,14900.0
2013-11-27 13:50:00,72.81,72.85,72.72,72.8,14000.0,53.8529,53.8825,53.7864,53.8455,14000.0
2013-11-27 14:00:00,72.78,72.83,72.76,72.79,13400.0,53.8307,53.8677,53.8159,53.8381,13400.0
2013-11-27 14:10:00,72.79,72.84,72.78,72.83,12400.0,53.8381,53.8751,53.8307,53.8677,12400.0
2013-11-27 14:20:00,72.84,72.84,72.77,72.84,10900.0,53.8751,53.8751,53.8233,53.8751,10900.0
2013-11-27 14:30:00,72.83,72.91,72.83,72.89,10700.0,53.8677,53.9269,53.8677,53.9121,10700.0
2013-11-27 14:40:00,72.88,72.89,72.83,72.89,14600.0,53.9047,53.9121,53.8677,53.9121,14600.0
2013-11-27 14:50:00,72.92,72.92,72.87,72.87,15100.0,53.9343,53.9343,53.8973,53.8973,15100.0
2013-11-27 15:00:00,72.88,72.92,72.83,72.92,14500.0,53.9047,53.9343,53.8677,53.9343,14500.0
2013-11-27 15:10:00,72.91,72.91,72.85,72.87,20500.0,53.9269,53.9269,53.8825,53.8973,20500.0
2013-11-27 15:20:00,72.86,72.89,72.82,72.86,22300.0,53.8899,53.9121,53.8603,53.8899,22300.0
2013-11-27 15:30:00,72.85,72.88,72.82,72.86,25100.0,53.8825,53.9047,53.8603,53.8899,25100.0
2013-11-27 15:40:00,72.88,72.9,72.87,72.88,19000.0,53.9047,53.9195,53.8973,53.9047,19000.0
2013-11-27 15:50:00,72.87,72.9,72.83,72.85,67300.0,53.8973,53.9195,53.8677,53.8825,67300.0
2013-11-29 09:30:00,72.72,72.77,72.53,72.56,74700.0,53.7864,53.8233,53.6458,53.668,74700.0
2013-11-29 09:40:00,72.58,72.62,72.4,72.62,92900.0,53.6828,53.7124,53.5497,53.7124,92900.0
2013-11-29 09:50:00,72.63,72.63,72.48,72.52,33900.0,53.7198,53.7198,53.6089,53.6384,33900.0
2013-11-29 10:00:00,72.52,72.61,72.51,72.54,74700.0,53.6384,53.705,53.631,53.6532,74700.0
2013-11-29 10:10:00,72.54,72.65,72.54,72.6,59700.0,53.6532,53.7346,53.6532,53.6976,59700.0
2013-11-29 10:20:00,72.61,72.68,72.59,72.61,56200.0,53.705,53.7568,53.6902,53.705,56200.0
2013-11-29 10:30:00,72.64,72.7,72.61,72.66,16400.0,53.7272,53.7716,53.705,53.742,16400.0
2013-11-29 10:40:00,72.68,72.75,72.65,72.75,25200.0,53.7568,53.8086,53.7346,53.8086,25200.0
2013-11-29 10:50:00,72.75,72.88,72.73,72.86,15200.0,53.8086,53.9047,53.7938,53.8899,15200.0
2013-11-29 11:00:00,72.85,72.96,72.8,72.95,24200.0,53.8825,53.9639,53.8455,53.9565,24200.0
2013-11-29 11:10:00,72.96,73.07,72.94,72.99,19100.0,53.9639,54.0452,53.9491,53.9861,19100.0
2013-11-29 11:20:00,72.99,73.07,72.94,72.95,16700.0,53.9861,54.0452,53.9491,53.9565,16700.0
2013-11-29 11:30:00,72.93,73.05,72.92,73.05,15200.0,53.9417,54.0304,53.9343,54.0304,15200.0
2013-11-29 11:40:00,73.05,73.06,72.94,72.98,19300.0,54.0304,54.0378,53.9491,53.9787,19300.0
2013-11-29 11:50:00,72.99,73.03,72.93,73.02,16400.0,53.9861,54.0157,53.9417,54.0083,16400.0
2013-11-29 12:00:00,73.02,73.03,72.92,72.99,25200.0,54.0083,54.0157,53.9343,53.9861,25200.0
2013-11-29 12:10:00,72.98,72.99,72.92,72.96,18000.0,53.9787,53.9861,53.9343,53.9639,18000.0
2013-11-29 12:20:00,72.95,72.96,72.9,72.92,11400.0,53.9565,53.9639,53.9195,53.9343,11400.0
2013-11-29 12:30:00,72.91,72.94,72.82,72.89,26100.0,53.9269,53.9491,53.8603,53.9121,26100.0
2013-11-29 12:40:00,72.88,72.9,72.58,72.6,58000.0,53.9047,53.9195,53.6828,53.6976,58000.0
2013-11-29 12:50:00,72.59,72.73,72.53,72.62,137900.0,53.6902,53.7938,53.6458,53.7124,137900.0
2013-12-02 09:30:00,72.66,72.8,72.53,72.74,42700.0,53.742,53.8455,53.6458,53.8012,42700.0
2013-12-02 09:40:00,72.73,72.73,72.5,72.54,85000.0,53.7938,53.7938,53.6236,53.6532,85000.0
2013-12-02 09:50:00,72.53,72.75,72.53,72.71,31500.0,53.6458,53.8086,53.6458,53.779,31500.0
2013-12-02 10:00:00,72.71,72.94,72.62,72.93,43800.0,53.779,53.9491,53.7124,53.9417,43800.0
2013-12-02 10:10:00,72.91,72.95,72.72,72.91,39000.0,53.9269,53.9565,53.7864,53.9269,39000.0
2013-12-02 10:20:00,72.91,72.92,72.79,72.86,25600.0,53.9269,53.9343,53.8381,53.8899,25600.0
2013-12-02 10:30:00,72.85,72.97,72.76,72.9,64200.0,53.8825,53.9713,53.8159,53.9195,64200.0
2013-12-02 10:40:00,72.89,73.02,72.84,73.01,24200.0,53.9121,54.0083,53.8751,54.0009,24200.0
2013-12-02 10:50:00,73.01,73.08,72.92,73.08,30700.0,54.0009,54.0526,53.9343,54.0526,30700.0
2013-12-02 11:00:00,73.1,73.23,73.1,73.12,42800.0,54.0674,54.1636,54.0674,54.0822,42800.0
2013-12-02 11:10:00,73.11,73.14,73.0,73.07,32400.0,54.0748,54.097,53.9935,54.0452,32400.0
2013-12-02 11:20:00,73.07,73.12,72.91,72.91,19500.0,54.0452,54.0822,53.9269,53.9269,19500.0
2013-12-02 11:30:00,72.9,72.97,72.86,72.93,11900.0,53.9195,53.9713,53.8899,53.9417,11900.0
2013-12-02 11:40:00,72.9,72.9,72.77,72.84,52900.0,53.9195,53.9195,53.8233,53.8751,52900.0
2013-12-02 11:50:00,72.84,73.03,72.81,72.91,28500.0,53.8751,54.0157,53.8529,53.9269,28500.0
2013-12-02 12:00:00,72.91,72.91,72.73,72.76,40900.0,53.9269,53.9269,53.7938,53.8159,40900.0
2013-12-02 12:10:00,72.76,72.79,72.73,72.75,17000.0,53.8159,53.8381,53.7938,53.8086,17000.0
2013-12-02 12:20:00,72.75,72.83,72.74,72.79,70600.0,53.8086,53.8677,53.8012,53.8381,70600.0
2013-12-02 12:30:00,72.78,72.8,72.69,72.7,28500.0,53.8307,53.8455,53.7642,53.7716,28500.0
2013-12-02 12:40:00,72.7,72.76,72.66,72.71,46600.0,53.7716,53.8159,53.742,53.779,46600.0
2013-12-02 12:50:00,72.71,72.74,72.59,72.59,59600.0,53.779,53.8012,53.6902,53.6902,59600.0
2013-12-02 13:00:00,72.6,72.61,72.53,72.53,25300.0,53.6976,53.705,53.6458,53.6458,25300.0
2013-12-02 13:10:00,72.55,72.56,72.53,72.53,30000.0,53.6606,53.668,53.6458,53.6458,30000.0
2013-12-02 13:20:00,72.54,72.55,72.43,72.43,58000.0,53.6532,53.6606,53.5719,53.5719,58000.0
2013-12-02 13:30:00,72.43,72.44,72.34,72.37,29600.0,53.5719,53.5793,53.5053,53.5275,29600.0
2013-12-02 13:40:00,72.36,72.37,72.27,72.27,38600.0,53.5201,53.5275,53.4535,53.4535,38600.0
2013-12-02 13:50:00,72.28,72.37,72.28,72.32,17600.0,53.4609,53.5275,53.4609,53.4905,17600.0
2013-12-02 14:00:00,72.32,72.35,72.19,72.21,43700.0,53.4905,53.5127,53.3944,53.4091,43700.0
2013-12-02 14:10:00,72.22,72.23,72.07,72.13,45300.0,53.4165,53.4239,53.3056,53.35,45300.0
2013-12-02 14:20:00,72.14,72.2,72.12,72.19,25000.0,53.3574,53.4018,53.3426,53.3944,25000.0
2013-12-02 14:30:00,72.19,72.24,72.14,72.15,22100.0,53.3944,53.4313,53.3574,53.3648,22100.0
2013-12-02 14:40:00,72.15,72.16,71.99,72.06,59600.0,53.3648,53.3722,53.2464,53.2982,59600.0
2013-12-02 14:50:00,72.06,72.1,72.03,72.07,29000.0,53.2982,53.3278,53.276,53.3056,29000.0
2013-12-02 15:00:00,72.07,72.08,72.01,72.02,32500.0,53.3056,53.313,53.2612,53.2686,32500.0
2013-12-02 15:10:00,72.02,72.06,71.99,71.99,42700.0,53.2686,53.2982,53.2464,53.2464,42700.0
2013-12-02 15:20:00,71.99,72.04,71.9,71.92,50400.0,53.2464,53.2834,53.1799,53.1947,50400.0
2013-12-02 15:30:00,71.91,71.93,71.81,71.82,65300.0,53.1873,53.2021,53.1133,53.1207,65300.0
2013-12-02 15:40:00,71.81,71.89,71.75,71.83,89800.0,53.1133,53.1725,53.0689,53.1281,89800.0
2013-12-02 15:50:00,71.84,71.88,71.73,71.88,178200.0,53.1355,53.1651,53.0541,53.1651,178200.0
2013-12-03 09:30:00,72.08,72.18,71.51,71.93,196400.0,53.313,53.387,52.8914,53.2021,196400.0
2013-12-03 09:40:00,71.92,71.92,71.61,71.68,35600.0,53.1947,53.1947,52.9654,53.0171,35600.0
2013-12-03 09:50:00,71.71,72.09,71.71,72.01,94700.0,53.0393,53.3204,53.0393,53.2612,94700.0
2013-12-03 10:00:00,72.0,72.21,71.98,72.0,106400.0,53.2538,53.4091,53.239,53.2538,106400.0
2013-12-03 10:10:00,71.99,72.05,71.86,71.98,33300.0,53.2464,53.2908,53.1503,53.239,33300.0
2013-12-03 10:20:00,71.97,72.09,71.95,72.09,71900.0,53.2316,53.3204,53.2168,53.3204,71900.0
2013-12-03 10:30:00,72.1,72.15,71.95,72.07,64400.0,53.3278,53.3648,53.2168,53.3056,64400.0
2013-12-03 10:40:00,72.06,72.12,71.96,72.0,92100.0,53.2982,53.3426,53.2242,53.2538,92100.0
2013-12-03 10:50:00,71.98,72.0,71.91,71.96,16000.0,53.239,53.2538,53.1873,53.2242,16000.0
2013-12-03 11:00:00,71.99,72.03,71.86,71.96,50300.0,53.2464,53.276,53.1503,53.2242,50300.0
2013-12-03 11:10:00,71.97,72.03,71.83,71.83,23600.0,53.2316,53.276,53.1281,53.1281,23600.0
2013-12-03 11:20:00,71.83,71.9,71.59,71.62,69000.0,53.1281,53.1799,52.9506,52.9728,69000.0
2013-12-03 11:30:00,71.62,71.62,71.39,71.55,72900.0,52.9728,52.9728,52.8026,52.921,72900.0
2013-12-03 11:40:00,71.56,71.57,71.42,71.43,59900.0,52.9284,52.9358,52.8248,52.8322,59900.0
2013-12-03 11:50:00,71.45,71.49,71.38,71.45,28300.0,52.847,52.8766,52.7953,52.847,28300.0
2013-12-03 12:00:00,71.45,71.63,71.43,71.62,30200.0,52.847,52.9802,52.8322,52.9728,30200.0
2013-12-03 12:10:00,71.63,71.64,71.55,71.62,14900.0,52.9802,52.9876,52.921,52.9728,14900.0
2013-12-03 12:20:00,71.63,71.68,71.55,71.56,16400.0,52.9802,53.0171,52.921,52.9284,16400.0
2013-12-03 12:30:00,71.56,71.56,71.45,71.45,28000.0,52.9284,52.9284,52.847,52.847,28000.0
2013-12-03 12:40:00,71.45,71.46,71.33,71.33,17200.0,52.847,52.8544,52.7583,52.7583,17200.0
2013-12-03 12:50:00,71.32,71.34,71.26,71.27,25200.0,52.7509,52.7657,52.7065,52.7139,25200.0
2013-12-03 13:00:00,71.27,71.29,71.08,71.24,55600.0,52.7139,52.7287,52.5734,52.6917,55600.0
2013-12-03 13:10:00,71.28,71.28,71.14,71.15,28200.0,52.7213,52.7213,52.6177,52.6251,28200.0
2013-12-03 13:20:00,71.15,71.36,71.14,71.16,34700.0,52.6251,52.7805,52.6177,52.6325,34700.0
2013-12-03 13:30:00,71.18,71.27,71.15,71.16,20900.0,52.6473,52.7139,52.6251,52.6325,20900.0
2013-12-03 13:40:00,71.16,71.17,71.03,71.07,22000.0,52.6325,52.6399,52.5364,52.566,22000.0
2013-12-03 13:50:00,71.09,71.09,71.0,71.0,46600.0,52.5808,52.5808,52.5142,52.5142,46600.0
2013-12-03 14:00:00,71.0,71.05,70.95,70.99,54400.0,52.5142,52.5512,52.4772,52.5068,54400.0
2013-12-03 14:10:00,71.0,71.06,70.87,70.89,28300.0,52.5142,52.5586,52.418,52.4328,28300.0
2013-12-03 14:20:00,70.89,70.97,70.88,70.97,19500.0,52.4328,52.492,52.4254,52.492,19500.0
2013-12-03 14:30:00,70.96,71.15,70.92,71.09,72300.0,52.4846,52.6251,52.455,52.5808,72300.0
2013-12-03 14:40:00,71.09,71.11,71.01,71.01,47700.0,52.5808,52.5955,52.5216,52.5216,47700.0
2013-12-03 14:50:00,71.01,71.16,71.0,71.16,37600.0,52.5216,52.6325,52.5142,52.6325,37600.0
2013-12-03 15:00:00,71.14,71.18,71.09,71.13,49200.0,52.6177,52.6473,52.5808,52.6103,49200.0
2013-12-03 15:10:00,71.13,71.15,71.06,71.13,58200.0,52.6103,52.6251,52.5586,52.6103,58200.0
2013-12-03 15:20:00,71.14,71.16,70.88,70.88,95200.0,52.6177,52.6325,52.4254,52.4254,95200.0
2013-12-03 15:30:00,70.88,71.09,70.86,71.06,48900.0,52.4254,52.5808,52.4106,52.5586,48900.0
2013-12-03 15:40:00,71.05,71.12,71.0,71.11,89200.0,52.5512,52.6029,52.5142,52.5955,89200.0
2013-12-03 15:50:00,71.11,71.15,71.06,71.13,264500.0,52.5955,52.6251,52.5586,52.6103,264500.0
2013-12-04 09:30:00,70.8,71.0,70.5,70.98,120000.0,52.3663,52.5142,52.1444,52.4994,120000.0
2013-12-04 09:40:00,70.97,71.1,70.83,70.83,69800.0,52.492,52.5882,52.3885,52.3885,69800.0
2013-12-04 09:50:00,70.83,70.84,70.64,70.68,64000.0,52.3885,52.3958,52.2479,52.2775,64000.0
2013-12-04 10:00:00,70.68,71.17,70.68,71.16,95700.0,52.2775,52.6399,52.2775,52.6325,95700.0
2013-12-04 10:10:00,71.16,71.22,71.02,71.1,77600.0,52.6325,52.6769,52.529,52.5882,77600.0
2013-12-04 10:20:00,71.11,71.23,71.1,71.12,69400.0,52.5955,52.6843,52.5882,52.6029,69400.0
2013-12-04 10:30:00,71.11,71.23,71.11,71.17,73400.0,52.5955,52.6843,52.5955,52.6399,73400.0
2013-12-04 10:40:00,71.16,71.47,71.15,71.46,69000.0,52.6325,52.8618,52.6251,52.8544,69000.0
2013-12-04 10:50:00,71.47,71.7,71.46,71.68,45200.0,52.8618,53.0319,52.8544,53.0171,45200.0
2013-12-04 11:00:00,71.68,71.69,71.47,71.47,40600.0,53.0171,53.0245,52.8618,52.8618,40600.0
2013-12-04 11:10:00,71.48,71.54,71.32,71.33,40500.0,52.8692,52.9136,52.7509,52.7583,40500.0
2013-12-04 11:20:00,71.33,71.55,71.25,71.27,90300.0,52.7583,52.921,52.6991,52.7139,90300.0
2013-12-04 11:30:00,71.27,71.37,71.24,71.27,38100.0,52.7139,52.7879,52.6917,52.7139,38100.0
2013-12-04 11:40:00,71.25,71.27,71.11,71.11,31000.0,52.6991,52.7139,52.5955,52.5955,31000.0
2013-12-04 11:50:00,71.11,71.14,71.06,71.11,17000.0,52.5955,52.6177,52.5586,52.5955,17000.0
2013-12-04 12:00:00,71.12,71.13,70.89,70.93,43100.0,52.6029,52.6103,52.4328,52.4624,43100.0
2013-12-04 12:10:00,70.92,70.93,70.7,70.72,30400.0,52.455,52.4624,52.2923,52.3071,30400.0
2013-12-04 12:20:00,70.7,70.82,70.54,70.78,44900.0,52.2923,52.3811,52.174,52.3515,44900.0
2013-12-04 12:30:00,70.77,71.05,70.76,71.02,56800.0,52.3441,52.5512,52.3367,52.529,56800.0
2013-12-04 12:40:00,71.01,71.08,70.96,70.96,34200.0,52.5216,52.5734,52.4846,52.4846,34200.0
2013-12-04 12:50:00,70.97,71.08,70.97,70.99,22100.0,52.492,52.5734,52.492,52.5068,22100.0
2013-12-04 13:00:00,70.99,71.11,70.98,71.06,40500.0,52.5068,52.5955,52.4994,52.5586,40500.0
2013-12-04 13:10:00,71.05,71.06,70.77,70.81,55400.0,52.5512,52.5586,52.3441,52.3737,55400.0
2013-12-04 13:20:00,70.81,70.81,70.58,70.58,56800.0,52.3737,52.3737,52.2035,52.2035,56800.0
2013-12-04 13:30:00,70.57,70.57,70.34,70.43,244800.0,52.1961,52.1961,52.026,52.0926,244800.0
2013-12-04 13:40:00,70.44,70.44,70.24,70.24,112800.0,52.1,52.1,51.9521,51.9521,112800.0
2013-12-04 13:50:00,70.24,70.32,70.21,70.25,42000.0,51.9521,52.0112,51.9299,51.9595,42000.0
2013-12-04 14:00:00,70.24,70.27,70.12,70.12,140000.0,51.9521,51.9743,51.8633,51.8633,140000.0
2013-12-04 14:10:00,70.12,70.32,70.11,70.29,89100.0,51.8633,52.0112,51.8559,51.989,89100.0
2013-12-04 14:20:00,70.29,70.3,70.17,70.23,149800.0,51.989,51.9964,51.9003,51.9447,149800.0
2013-12-04 14:30:00,70.23,70.38,70.19,70.35,122800.0,51.9447,52.0556,51.9151,52.0334,122800.0
2013-12-04 14:40:00,70.33,70.34,70.24,70.26,175500.0,52.0186,52.026,51.9521,51.9669,175500.0
2013-12-04 14:50:00,70.27,70.3,70.21,70.24,64800.0,51.9743,51.9964,51.9299,51.9521,64800.0
2013-12-04 15:00:00,70.26,70.28,70.09,70.14,98200.0,51.9669,51.9817,51.8411,51.8781,98200.0
2013-12-04 15:10:00,70.14,70.31,70.11,70.31,124200.0,51.8781,52.0038,51.8559,52.0038,124200.0
2013-12-04 15:20:00,70.31,70.4,70.3,70.39,73700.0,52.0038,52.0704,51.9964,52.063,73700.0
2013-12-04 15:30:00,70.39,70.48,70.31,70.41,150100.0,52.063,52.1296,52.0038,52.0778,150100.0
2013-12-04 15:40:00,70.42,70.49,70.39,70.43,203100.0,52.0852,52.137,52.063,52.0926,203100.0
2013-12-04 15:50:00,70.43,70.47,70.3,70.31,284500.0,52.0926,52.1222,51.9964,52.0038,284500.0
2013-12-05 09:30:00,70.16,70.91,70.12,70.87,206000.0,51.8929,52.4476,51.8633,52.418,206000.0
2013-12-05 09:40:00,70.87,70.95,70.65,70.88,128600.0,52.418,52.4772,52.2553,52.4254,128600.0
2013-12-05 09:50:00,70.87,71.22,70.81,71.09,127900.0,52.418,52.6769,52.3737,52.5808,127900.0
2013-12-05 10:00:00,71.1,71.59,71.04,71.59,108800.0,52.5882,52.9506,52.5438,52.9506,108800.0
2013-12-05 10:10:00,71.6,71.7,71.28,71.3,83400.0,52.958,53.0319,52.7213,52.7361,83400.0
2013-12-05 10:20:00,71.3,71.36,71.07,71.35,60600.0,52.7361,52.7805,52.566,52.7731,60600.0
2013-12-05 10:30:00,71.36,71.45,71.33,71.42,52200.0,52.7805,52.847,52.7583,52.8248,52200.0
2013-12-05 10:40:00,71.4,71.45,71.15,71.28,65800.0,52.81,52.847,52.6251,52.7213,65800.0
2013-12-05 10:50:00,71.29,71.29,71.17,71.22,32700.0,52.7287,52.7287,52.6399,52.6769,32700.0
2013-12-05 11:00:00,71.23,71.4,71.17,71.24,47600.0,52.6843,52.81,52.6399,52.6917,47600.0
2013-12-05 11:10:00,71.26,71.41,71.23,71.39,32800.0,52.7065,52.8174,52.6843,52.8026,32800.0
2013-12-05 11:20:00,71.4,71.45,71.33,71.35,33600.0,52.81,52.847,52.7583,52.7731,33600.0
2013-12-05 11:30:00,71.34,71.42,71.32,71.36,28300.0,52.7657,52.8248,52.7509,52.7805,28300.0
2013-12-05 11:40:00,71.37,71.4,71.29,71.35,44800.0,52.7879,52.81,52.7287,52.7731,44800.0
2013-12-05 11:50:00,71.33,71.38,71.26,71.38,31200.0,52.7583,52.7953,52.7065,52.7953,31200.0
2013-12-05 12:00:00,71.38,71.45,71.37,71.45,41300.0,52.7953,52.847,52.7879,52.847,41300.0
2013-12-05 12:10:00,71.45,71.61,71.45,71.56,27100.0,52.847,52.9654,52.847,52.9284,27100.0
2013-12-05 12:20:00,71.56,71.64,71.56,71.59,21400.0,52.9284,52.9876,52.9284,52.9506,21400.0
2013-12-05 12:30:00,71.58,71.6,71.52,71.52,17100.0,52.9432,52.958,52.8988,52.8988,17100.0
2013-12-05 12:40:00,71.52,71.55,71.49,71.49,21200.0,52.8988,52.921,52.8766,52.8766,21200.0
2013-12-05 12:50:00,71.5,71.57,71.48,71.5,18800.0,52.884,52.9358,52.8692,52.884,18800.0
2013-12-05 13:00:00,71.5,71.69,71.5,71.67,16800.0,52.884,53.0245,52.884,53.0097,16800.0
2013-12-05 13:10:00,71.67,71.7,71.53,71.57,24300.0,53.0097,53.0319,52.9062,52.9358,24300.0
2013-12-05 13:20:00,71.56,71.57,71.39,71.46,20400.0,52.9284,52.9358,52.8026,52.8544,20400.0
2013-12-05 13:30:00,71.46,71.55,71.46,71.51,12100.0,52.8544,52.921,52.8544,52.8914,12100.0
2013-12-05 13:40:00,71.53,71.57,71.43,71.46,29200.0,52.9062,52.9358,52.8322,52.8544,29200.0
2013-12-05 13:50:00,71.45,71.51,71.44,71.47,28300.0,52.847,52.8914,52.8396,52.8618,28300.0
2013-12-05 14:00:00,71.46,71.52,71.4,71.41,29400.0,52.8544,52.8988,52.81,52.8174,29400.0
2013-12-05 14:10:00,71.4,71.47,71.32,71.44,50400.0,52.81,52.8618,52.7509,52.8396,50400.0
2013-12-05 14:20:00,71.43,71.48,71.42,71.47,29900.0,52.8322,52.8692,52.8248,52.8618,29900.0
2013-12-05 14:30:00,71.47,71.6,71.46,71.59,41800.0,52.8618,52.958,52.8544,52.9506,41800.0
2013-12-05 14:40:00,71.59,71.59,71.41,71.43,38200.0,52.9506,52.9506,52.8174,52.8322,38200.0
2013-12-05 14:50:00,71.43,71.44,71.33,71.37,61900.0,52.8322,52.8396,52.7583,52.7879,61900.0
2013-12-05 15:00:00,71.35,71.45,71.32,71.37,80400.0,52.7731,52.847,52.7509,52.7879,80400.0
2013-12-05 15:10:00,71.37,71.37,71.29,71.33,58300.0,52.7879,52.7879,52.7287,52.7583,58300.0
2013-12-05 15:20:00,71.33,71.4,71.27,71.34,57000.0,52.7583,52.81,52.7139,52.7657,57000.0
2013-12-05 15:30:00,71.33,71.52,71.31,71.42,69900.0,52.7583,52.8988,52.7435,52.8248,69900.0
2013-12-05 15:40:00,71.43,71.43,71.17,71.24,115700.0,52.8322,52.8322,52.6399,52.6917,115700.0
2013-12-05 15:50:00,71.24,71.36,71.22,71.31,197100.0,52.6917,52.7805,52.6769,52.7435,197100.0
2013-12-06 09:30:00,72.3,73.0,72.21,72.36,123800.0,53.4757,53.9935,53.4091,53.5201,123800.0
2013-12-06 09:40:00,72.37,72.51,71.94,72.08,84000.0,53.5275,53.631,53.2094,53.313,84000.0
2013-12-06 09:50:00,72.11,72.46,72.1,72.21,23300.0,53.3352,53.5941,53.3278,53.4091,23300.0
2013-12-06 10:00:00,72.25,72.43,72.22,72.43,183600.0,53.4387,53.5719,53.4165,53.5719,183600.0
2013-12-06 10:10:00,72.41,72.52,72.33,72.45,91600.0,53.5571,53.6384,53.4979,53.5867,91600.0
2013-12-06 10:20:00,72.44,72.5,72.28,72.28,27900.0,53.5793,53.6236,53.4609,53.4609,27900.0
2013-12-06 10:30:00,72.27,72.35,72.15,72.23,30900.0,53.4535,53.5127,53.3648,53.4239,30900.0
2013-12-06 10:40:00,72.21,72.27,72.04,72.06,73800.0,53.4091,53.4535,53.2834,53.2982,73800.0
2013-12-06 10:50:00,72.09,72.21,72.05,72.16,56700.0,53.3204,53.4091,53.2908,53.3722,56700.0
2013-12-06 11:00:00,72.14,72.31,72.07,72.23,51100.0,53.3574,53.4831,53.3056,53.4239,51100.0
2013-12-06 11:10:00,72.23,72.3,72.16,72.2,11000.0,53.4239,53.4757,53.3722,53.4018,11000.0
2013-12-06 11:20:00,72.22,72.24,72.13,72.13,16200.0,53.4165,53.4313,53.35,53.35,16200.0
2013-12-06 11:30:00,72.12,72.15,72.06,72.1,46000.0,53.3426,53.3648,53.2982,53.3278,46000.0
2013-12-06 11:40:00,72.11,72.24,72.1,72.22,52800.0,53.3352,53.4313,53.3278,53.4165,52800.0
2013-12-06 11:50:00,72.23,72.23,72.13,72.13,16800.0,53.4239,53.4239,53.35,53.35,16800.0
2013-12-06 12:00:00,72.16,72.18,71.97,71.98,50900.0,53.3722,53.387,53.2316,53.239,50900.0
2013-12-06 12:10:00,71.98,72.0,71.8,71.85,46000.0,53.239,53.2538,53.1059,53.1429,46000.0
2013-12-06 12:20:00,71.86,71.91,71.84,71.84,22600.0,53.1503,53.1873,53.1355,53.1355,22600.0
2013-12-06 12:30:00,71.84,72.01,71.71,72.01,42400.0,53.1355,53.2612,53.0393,53.2612,42400.0
2013-12-06 12:40:00,72.0,72.11,72.0,72.07,45500.0,53.2538,53.3352,53.2538,53.3056,45500.0
2013-12-06 12:50:00,72.06,72.13,72.06,72.09,47000.0,53.2982,53.35,53.2982,53.3204,47000.0
2013-12-06 13:00:00,72.08,72.12,71.97,71.99,21600.0,53.313,53.3426,53.2316,53.2464,21600.0
2013-12-06 13:10:00,71.98,72.15,71.92,72.15,62000.0,53.239,53.3648,53.1947,53.3648,62000.0
2013-12-06 13:20:00,72.15,72.29,72.11,72.28,34200.0,53.3648,53.4683,53.3352,53.4609,34200.0
2013-12-06 13:30:00,72.28,72.37,72.27,72.35,26300.0,53.4609,53.5275,53.4535,53.5127,26300.0
2013-12-06 13:40:00,72.34,72.52,72.32,72.5,53200.0,53.5053,53.6384,53.4905,53.6236,53200.0
2013-12-06 13:50:00,72.51,72.53,72.44,72.5,35300.0,53.631,53.6458,53.5793,53.6236,35300.0
2013-12-06 14:00:00,72.48,72.56,72.48,72.54,31000.0,53.6089,53.668,53.6089,53.6532,31000.0
2013-12-06 14:10:00,72.53,72.54,72.42,72.42,33100.0,53.6458,53.6532,53.5645,53.5645,33100.0
2013-12-06 14:20:00,72.42,72.51,72.41,72.49,42900.0,53.5645,53.631,53.5571,53.6162,42900.0
2013-12-06 14:30:00,72.5,72.54,72.46,72.49,24300.0,53.6236,53.6532,53.5941,53.6162,24300.0
2013-12-06 14:40:00,72.49,72.49,72.37,72.39,26600.0,53.6162,53.6162,53.5275,53.5423,26600.0
2013-12-06 14:50:00,72.38,72.42,72.33,72.4,22400.0,53.5349,53.5645,53.4979,53.5497,22400.0
2013-12-06 15:00:00,72.39,72.4,72.31,72.31,49300.0,53.5423,53.5497,53.4831,53.4831,49300.0
2013-12-06 15:10:00,72.33,72.33,72.24,72.24,40200.0,53.4979,53.4979,53.4313,53.4313,40200.0
2013-12-06 15:20:00,72.24,72.27,72.14,72.14,36700.0,53.4313,53.4535,53.3574,53.3574,36700.0
2013-12-06 15:30:00,72.15,72.34,72.14,72.29,114100.0,53.3648,53.5053,53.3574,53.4683,114100.0
2013-12-06 15:40:00,72.3,72.41,72.25,72.31,80500.0,53.4757,53.5571,53.4387,53.4831,80500.0
2013-12-06 15:50:00,72.3,72.43,72.3,72.4,149000.0,53.4757,53.5719,53.4757,53.5497,149000.0
2013-12-09 09:30:00,72.26,72.47,71.8,72.01,161700.0,53.4461,53.6015,53.1059,53.2612,161700.0
2013-12-09 09:40:00,72.03,72.22,71.94,72.09,94700.0,53.276,53.4165,53.2094,53.3204,94700.0
2013-12-09 09:50:00,72.09,72.47,72.06,72.42,94300.0,53.3204,53.6015,53.2982,53.5645,94300.0
2013-12-09 10:00:00,72.42,72.49,72.41,72.44,87500.0,53.5645,53.6162,53.5571,53.5793,87500.0
2013-12-09 10:10:00,72.45,72.49,72.27,72.29,127400.0,53.5867,53.6162,53.4535,53.4683,127400.0
2013-12-09 10:20:00,72.28,72.32,72.15,72.17,37000.0,53.4609,53.4905,53.3648,53.3796,37000.0
2013-12-09 10:30:00,72.16,72.2,72.08,72.19,157400.0,53.3722,53.4018,53.313,53.3944,157400.0
2013-12-09 10:40:00,72.21,72.3,72.08,72.08,74400.0,53.4091,53.4757,53.313,53.313,74400.0
2013-12-09 10:50:00,72.12,72.39,72.12,72.33,33200.0,53.3426,53.5423,53.3426,53.4979,33200.0
2013-12-09 11:00:00,72.32,72.49,72.3,72.46,26600.0,53.4905,53.6162,53.4757,53.5941,26600.0
2013-12-09 11:10:00,72.46,72.57,72.42,72.57,28000.0,53.5941,53.6754,53.5645,53.6754,28000.0
2013-12-09 11:20:00,72.56,72.71,72.55,72.62,47400.0,53.668,53.779,53.6606,53.7124,47400.0
2013-12-09 11:30:00,72.59,72.6,72.49,72.54,47500.0,53.6902,53.6976,53.6162,53.6532,47500.0
2013-12-09 11:40:00,72.53,72.56,72.47,72.47,39300.0,53.6458,53.668,53.6015,53.6015,39300.0
2013-12-09 11:50:00,72.45,72.59,72.42,72.57,74000.0,53.5867,53.6902,53.5645,53.6754,74000.0
2013-12-09 12:00:00,72.57,72.57,72.43,72.47,72000.0,53.6754,53.6754,53.5719,53.6015,72000.0
2013-12-09 12:10:00,72.47,72.47,72.33,72.45,38300.0,53.6015,53.6015,53.4979,53.5867,38300.0
2013-12-09 12:20:00,72.45,72.48,72.38,72.4,26700.0,53.5867,53.6089,53.5349,53.5497,26700.0
2013-12-09 12:30:00,72.4,72.45,72.38,72.42,31600.0,53.5497,53.5867,53.5349,53.5645,31600.0
2013-12-09 12:40:00,72.42,72.53,72.4,72.51,24000.0,53.5645,53.6458,53.5497,53.631,24000.0
2013-12-09 12:50:00,72.51,72.51,72.43,72.43,13300.0,53.631,53.631,53.5719,53.5719,13300.0
2013-12-09 13:00:00,72.42,72.44,72.35,72.38,22200.0,53.5645,53.5793,53.5127,53.5349,22200.0
2013-12-09 13:10:00,72.38,72.44,72.38,72.41,10900.0,53.5349,53.5793,53.5349,53.5571,10900.0
2013-12-09 13:20:00,72.41,72.49,72.4,72.43,20000.0,53.5571,53.6162,53.5497,53.5719,20000.0
2013-12-09 13:30:00,72.44,72.45,72.35,72.43,37900.0,53.5793,53.5867,53.5127,53.5719,37900.0
2013-12-09 13:40:00,72.44,72.45,72.33,72.34,23400.0,53.5793,53.5867,53.4979,53.5053,23400.0
2013-12-09 13:50:00,72.33,72.43,72.33,72.39,67600.0,53.4979,53.5719,53.4979,53.5423,67600.0
2013-12-09 14:00:00,72.39,72.41,72.3,72.36,38900.0,53.5423,53.5571,53.4757,53.5201,38900.0
2013-12-09 14:10:00,72.35,72.36,72.28,72.3,11600.0,53.5127,53.5201,53.4609,53.4757,11600.0
2013-12-09 14:20:00,72.28,72.36,72.25,72.36,36600.0,53.4609,53.5201,53.4387,53.5201,36600.0
2013-12-09 14:30:00,72.35,72.45,72.34,72.4,21000.0,53.5127,53.5867,53.5053,53.5497,21000.0
2013-12-09 14:40:00,72.4,72.48,72.39,72.47,26400.0,53.5497,53.6089,53.5423,53.6015,26400.0
2013-12-09 14:50:00,72.46,72.53,72.34,72.39,47100.0,53.5941,53.6458,53.5053,53.5423,47100.0
2013-12-09 15:00:00,72.39,72.41,72.29,72.35,48400.0,53.5423,53.5571,53.4683,53.5127,48400.0
2013-12-09 15:10:00,72.34,72.44,72.34,72.36,47900.0,53.5053,53.5793,53.5053,53.5201,47900.0
2013-12-09 15:20:00,72.34,72.36,72.22,72.23,72000.0,53.5053,53.5201,53.4165,53.4239,72000.0
2013-12-09 15:30:00,72.23,72.27,72.19,72.19,65500.0,53.4239,53.4535,53.3944,53.3944,65500.0
2013-12-09 15:40:00,72.19,72.31,72.17,72.3,60800.0,53.3944,53.4831,53.3796,53.4757,60800.0
2013-12-09 15:50:00,72.29,72.31,72.24,72.3,231600.0,53.4683,53.4831,53.4313,53.4757,231600.0
2013-12-10 09:30:00,72.16,72.16,71.79,72.08,67900.0,53.3722,53.3722,53.0985,53.313,67900.0
2013-12-10 09:40:00,72.07,72.56,72.07,72.52,61000.0,53.3056,53.668,53.3056,53.6384,61000.0
2013-12-10 09:50:00,72.52,72.68,72.34,72.4,159800.0,53.6384,53.7568,53.5053,53.5497,159800.0
2013-12-10 10:00:00,72.44,72.52,72.31,72.47,116800.0,53.5793,53.6384,53.4831,53.6015,116800.0
2013-12-10 10:10:00,72.42,72.53,72.34,72.48,39400.0,53.5645,53.6458,53.5053,53.6089,39400.0
2013-12-10 10:20:00,72.45,72.51,72.41,72.45,37500.0,53.5867,53.631,53.5571,53.5867,37500.0
2013-12-10 10:30:00,72.48,72.74,72.45,72.74,47500.0,53.6089,53.8012,53.5867,53.8012,47500.0
2013-12-10 10:40:00,72.72,72.73,72.58,72.63,26600.0,53.7864,53.7938,53.6828,53.7198,26600.0
2013-12-10 10:50:00,72.64,72.71,72.58,72.6,26800.0,53.7272,53.779,53.6828,53.6976,26800.0
2013-12-10 11:00:00,72.59,72.64,72.49,72.58,30700.0,53.6902,53.7272,53.6162,53.6828,30700.0
2013-12-10 11:10:00,72.54,72.58,72.47,72.56,35600.0,53.6532,53.6828,53.6015,53.668,35600.0
2013-12-10 11:20:00,72.54,72.6,72.47,72.53,26500.0,53.6532,53.6976,53.6015,53.6458,26500.0
2013-12-10 11:30:00,72.53,72.55,72.45,72.54,42900.0,53.6458,53.6606,53.5867,53.6532,42900.0
2013-12-10 11:40:00,72.54,72.56,72.5,72.53,19700.0,53.6532,53.668,53.6236,53.6458,19700.0
2013-12-10 11:50:00,72.53,72.54,72.44,72.49,42700.0,53.6458,53.6532,53.5793,53.6162,42700.0
2013-12-10 12:00:00,72.5,72.5,72.36,72.42,63200.0,53.6236,53.6236,53.5201,53.5645,63200.0
2013-12-10 12:10:00,72.42,72.55,72.41,72.54,56100.0,53.5645,53.6606,53.5571,53.6532,56100.0
2013-12-10 12:20:00,72.53,72.61,72.51,72.57,18800.0,53.6458,53.705,53.631,53.6754,18800.0
2013-12-10 12:30:00,72.56,72.59,72.46,72.47,18900.0,53.668,53.6902,53.5941,53.6015,18900.0
2013-12-10 12:40:00,72.46,72.47,72.34,72.38,32600.0,53.5941,53.6015,53.5053,53.5349,32600.0
2013-12-10 12:50:00,72.37,72.48,72.36,72.46,32100.0,53.5275,53.6089,53.5201,53.5941,32100.0
2013-12-10 13:00:00,72.42,72.48,72.39,72.42,22700.0,53.5645,53.6089,53.5423,53.5645,22700.0
2013-12-10 13:10:00,72.4,72.48,72.4,72.47,25800.0,53.5497,53.6089,53.5497,53.6015,25800.0
2013-12-10 13:20:00,72.46,72.49,72.37,72.38,30200.0,53.5941,53.6162,53.5275,53.5349,30200.0
2013-12-10 13:30:00,72.41,72.41,72.32,72.39,23400.0,53.5571,53.5571,53.4905,53.5423,23400.0
2013-12-10 13:40:00,72.38,72.45,72.36,72.42,26900.0,53.5349,53.5867,53.5201,53.5645,26900.0
2013-12-10 13:50:00,72.41,72.41,72.24,72.26,41800.0,53.5571,53.5571,53.4313,53.4461,41800.0
2013-12-10 14:00:00,72.27,72.3,72.23,72.27,28900.0,53.4535,53.4757,53.4239,53.4535,28900.0
2013-12-10 14:10:00,72.27,72.29,72.16,72.18,37500.0,53.4535,53.4683,53.3722,53.387,37500.0
2013-12-10 14:20:00,72.18,72.2,72.07,72.11,46000.0,53.387,53.4018,53.3056,53.3352,46000.0
2013-12-10 14:30:00,72.11,72.17,72.08,72.13,51500.0,53.3352,53.3796,53.313,53.35,51500.0
2013-12-10 14:40:00,72.13,72.13,71.99,72.06,159900.0,53.35,53.35,53.2464,53.2982,159900.0
2013-12-10 14:50:00,72.07,72.19,72.06,72.13,50800.0,53.3056,53.3944,53.2982,53.35,50800.0
2013-12-10 15:00:00,72.13,72.2,72.12,72.13,62400.0,53.35,53.4018,53.3426,53.35,62400.0
2013-12-10 15:10:00,72.13,72.15,72.07,72.07,44100.0,53.35,53.3648,53.3056,53.3056,44100.0
2013-12-10 15:20:00,72.06,72.16,72.06,72.12,103000.0,53.2982,53.3722,53.2982,53.3426,103000.0
2013-12-10 15:30:00,72.14,72.14,72.06,72.11,60100.0,53.3574,53.3574,53.2982,53.3352,60100.0
2013-12-10 15:40:00,72.12,72.16,72.11,72.13,109800.0,53.3426,53.3722,53.3352,53.35,109800.0
2013-12-10 15:50:00,72.13,72.15,72.09,72.1,170900.0,53.35,53.3648,53.3204,53.3278,170900.0
2013-12-11 09:30:00,72.09,72.41,71.79,71.81,74700.0,53.3204,53.5571,53.0985,53.1133,74700.0
2013-12-11 09:40:00,71.75,71.81,71.55,71.7,56200.0,53.0689,53.1133,52.921,53.0319,56200.0
2013-12-11 09:50:00,71.7,71.81,71.6,71.76,60800.0,53.0319,53.1133,52.958,53.0763,60800.0
2013-12-11 10:00:00,71.77,71.77,71.47,71.56,44800.0,53.0837,53.0837,52.8618,52.9284,44800.0
2013-12-11 10:10:00,71.56,71.64,71.34,71.37,96600.0,52.9284,52.9876,52.7657,52.7879,96600.0
2013-12-11 10:20:00,71.36,71.47,71.32,71.4,69000.0,52.7805,52.8618,52.7509,52.81,69000.0
2013-12-11 10:30:00,71.4,71.5,71.32,71.41,50400.0,52.81,52.884,52.7509,52.8174,50400.0
2013-12-11 10:40:00,71.41,71.44,71.25,71.28,44600.0,52.8174,52.8396,52.6991,52.7213,44600.0
2013-12-11 10:50:00,71.26,71.37,71.26,71.28,33800.0,52.7065,52.7879,52.7065,52.7213,33800.0
2013-12-11 11:00:00,71.28,71.33,71.24,71.27,28600.0,52.7213,52.7583,52.6917,52.7139,28600.0
2013-12-11 11:10:00,71.3,71.42,71.26,71.29,62600.0,52.7361,52.8248,52.7065,52.7287,62600.0
2013-12-11 11:20:00,71.3,71.3,71.13,71.24,34600.0,52.7361,52.7361,52.6103,52.6917,34600.0
2013-12-11 11:30:00,71.25,71.26,71.08,71.1,46000.0,52.6991,52.7065,52.5734,52.5882,46000.0
2013-12-11 11:40:00,71.09,71.15,71.01,71.05,24600.0,52.5808,52.6251,52.5216,52.5512,24600.0
2013-12-11 11:50:00,71.05,71.12,70.96,71.12,31300.0,52.5512,52.6029,52.4846,52.6029,31300.0
2013-12-11 12:00:00,71.12,71.14,71.03,71.07,37200.0,52.6029,52.6177,52.5364,52.566,37200.0
2013-12-11 12:10:00,71.06,71.1,70.9,70.94,35100.0,52.5586,52.5882,52.4402,52.4698,35100.0
2013-12-11 12:20:00,70.94,71.0,70.85,70.89,27800.0,52.4698,52.5142,52.4032,52.4328,27800.0
2013-12-11 12:30:00,70.89,71.05,70.87,71.02,25700.0,52.4328,52.5512,52.418,52.529,25700.0
2013-12-11 12:40:00,71.02,71.03,70.92,70.99,45600.0,52.529,52.5364,52.455,52.5068,45600.0
2013-12-11 12:50:00,70.98,71.0,70.92,70.96,14800.0,52.4994,52.5142,52.455,52.4846,14800.0
2013-12-11 13:00:00,70.96,71.1,70.94,71.02,15200.0,52.4846,52.5882,52.4698,52.529,15200.0
2013-12-11 13:10:00,71.02,71.07,70.95,70.98,18000.0,52.529,52.566,52.4772,52.4994,18000.0
2013-12-11 13:20:00,70.97,70.99,70.89,70.92,18700.0,52.492,52.5068,52.4328,52.455,18700.0
2013-12-11 13:30:00,70.92,71.09,70.9,71.09,30800.0,52.455,52.5808,52.4402,52.5808,30800.0
2013-12-11 13:40:00,71.09,71.27,71.08,71.17,33300.0,52.5808,52.7139,52.5734,52.6399,33300.0
2013-12-11 13:50:00,71.18,71.28,71.15,71.26,36900.0,52.6473,52.7213,52.6251,52.7065,36900.0
2013-12-11 14:00:00,71.26,71.27,71.13,71.13,33000.0,52.7065,52.7139,52.6103,52.6103,33000.0
2013-12-11 14:10:00,71.13,71.13,70.97,70.99,28200.0,52.6103,52.6103,52.492,52.5068,28200.0
2013-12-11 14:20:00,70.98,71.06,70.95,71.06,22300.0,52.4994,52.5586,52.4772,52.5586,22300.0
2013-12-11 14:30:00,71.06,71.06,70.94,71.01,26900.0,52.5586,52.5586,52.4698,52.5216,26900.0
2013-12-11 14:40:00,70.98,71.09,70.95,71.05,33400.0,52.4994,52.5808,52.4772,52.5512,33400.0
2013-12-11 14:50:00,71.05,71.06,70.91,70.95,42000.0,52.5512,52.5586,52.4476,52.4772,42000.0
2013-12-11 15:00:00,70.96,71.09,70.93,71.05,54900.0,52.4846,52.5808,52.4624,52.5512,54900.0
2013-12-11 15:10:00,71.08,71.08,70.91,70.92,39200.0,52.5734,52.5734,52.4476,52.455,39200.0
2013-12-11 15:20:00,70.92,71.07,70.92,70.96,54800.0,52.455,52.566,52.455,52.4846,54800.0
2013-12-11 15:30:00,70.96,71.01,70.84,70.87,69000.0,52.4846,52.5216,52.3958,52.418,69000.0
2013-12-11 15:40:00,70.87,70.91,70.76,70.87,92000.0,52.418,52.4476,52.3367,52.418,92000.0
2013-12-11 15:50:00,70.88,71.09,70.87,70.95,319500.0,52.4254,52.5808,52.418,52.4772,319500.0
2013-12-12 09:30:00,70.67,71.25,70.67,71.15,78300.0,52.2701,52.6991,52.2701,52.6251,78300.0
2013-12-12 09:40:00,71.19,71.19,70.71,70.71,47400.0,52.6547,52.6547,52.2997,52.2997,47400.0
2013-12-12 09:50:00,70.72,70.89,70.67,70.72,93400.0,52.3071,52.4328,52.2701,52.3071,93400.0
2013-12-12 10:00:00,70.67,70.98,70.64,70.91,39700.0,52.2701,52.4994,52.2479,52.4476,39700.0
2013-12-12 10:10:00,70.89,70.99,70.83,70.85,52500.0,52.4328,52.5068,52.3885,52.4032,52500.0
2013-12-12 10:20:00,70.86,71.0,70.86,70.88,29900.0,52.4106,52.5142,52.4106,52.4254,29900.0
2013-12-12 10:30:00,70.89,70.99,70.86,70.94,28000.0,52.4328,52.5068,52.4106,52.4698,28000.0
2013-12-12 10:40:00,70.97,71.11,70.89,71.08,28400.0,52.492,52.5955,52.4328,52.5734,28400.0
2013-12-12 10:50:00,71.05,71.11,70.92,71.04,23900.0,52.5512,52.5955,52.455,52.5438,23900.0
2013-12-12 11:00:00,71.01,71.02,70.92,71.02,42000.0,52.5216,52.529,52.455,52.529,42000.0
2013-12-12 11:10:00,71.02,71.05,70.82,70.82,40600.0,52.529,52.5512,52.3811,52.3811,40600.0
2013-12-12 11:20:00,70.82,70.84,70.53,70.58,73400.0,52.3811,52.3958,52.1666,52.2035,73400.0
2013-12-12 11:30:00,70.56,70.64,70.56,70.62,38900.0,52.1887,52.2479,52.1887,52.2331,38900.0
2013-12-12 11:40:00,70.64,70.78,70.58,70.76,45500.0,52.2479,52.3515,52.2035,52.3367,45500.0
2013-12-12 11:50:00,70.73,70.85,70.72,70.72,16300.0,52.3145,52.4032,52.3071,52.3071,16300.0
2013-12-12 12:00:00,70.72,70.75,70.63,70.65,25400.0,52.3071,52.3293,52.2405,52.2553,25400.0
2013-12-12 12:10:00,70.64,70.7,70.5,70.51,20700.0,52.2479,52.2923,52.1444,52.1518,20700.0
2013-12-12 12:20:00,70.51,70.52,70.35,70.49,32400.0,52.1518,52.1592,52.0334,52.137,32400.0
2013-12-12 12:30:00,70.45,70.54,70.44,70.5,19600.0,52.1074,52.174,52.1,52.1444,19600.0
2013-12-12 12:40:00,70.5,70.61,70.47,70.58,16600.0,52.1444,52.2257,52.1222,52.2035,16600.0
2013-12-12 12:50:00,70.58,70.65,70.52,70.62,27300.0,52.2035,52.2553,52.1592,52.2331,27300.0
2013-12-12 13:00:00,70.6,70.74,70.6,70.74,21300.0,52.2183,52.3219,52.2183,52.3219,21300.0
2013-12-12 13:10:00,70.73,70.79,70.7,70.72,18900.0,52.3145,52.3589,52.2923,52.3071,18900.0
2013-12-12 13:20:00,70.72,70.75,70.61,70.61,33400.0,52.3071,52.3293,52.2257,52.2257,33400.0
2013-12-12 13:30:00,70.62,70.68,70.54,70.65,27500.0,52.2331,52.2775,52.174,52.2553,27500.0
2013-12-12 13:40:00,70.66,70.72,70.64,70.64,22200.0,52.2627,52.3071,52.2479,52.2479,22200.0
2013-12-12 13:50:00,70.64,70.66,70.6,70.65,19100.0,52.2479,52.2627,52.2183,52.2553,19100.0
2013-12-12 14:00:00,70.66,70.88,70.66,70.88,34800.0,52.2627,52.4254,52.2627,52.4254,34800.0
2013-12-12 14:10:00,70.89,70.89,70.75,70.75,37000.0,52.4328,52.4328,52.3293,52.3293,37000.0
2013-12-12 14:20:00,70.75,70.84,70.75,70.83,28100.0,52.3293,52.3958,52.3293,52.3885,28100.0
2013-12-12 14:30:00,70.83,70.89,70.81,70.83,31500.0,52.3885,52.4328,52.3737,52.3885,31500.0
2013-12-12 14:40:00,70.84,70.91,70.82,70.86,34500.0,52.3958,52.4476,52.3811,52.4106,34500.0
2013-12-12 14:50:00,70.84,70.99,70.8,70.94,38700.0,52.3958,52.5068,52.3663,52.4698,38700.0
2013-12-12 15:00:00,70.93,70.94,70.76,70.8,42800.0,52.4624,52.4698,52.3367,52.3663,42800.0
2013-12-12 15:10:00,70.83,70.88,70.8,70.83,37400.0,52.3885,52.4254,52.3663,52.3885,37400.0
2013-12-12 15:20:00,70.82,70.94,70.81,70.88,46500.0,52.3811,52.4698,52.3737,52.4254,46500.0
2013-12-12 15:30:00,70.87,70.91,70.78,70.79,61300.0,52.418,52.4476,52.3515,52.3589,61300.0
2013-12-12 15:40:00,70.79,70.81,70.65,70.65,92100.0,52.3589,52.3737,52.2553,52.2553,92100.0
2013-12-12 15:50:00,70.66,70.66,70.54,70.59,160800.0,52.2627,52.2627,52.174,52.2109,160800.0
2013-12-13 09:30:00,70.83,71.05,70.58,70.95,93700.0,52.3885,52.5512,52.2035,52.4772,93700.0
2013-12-13 09:40:00,70.98,70.98,70.76,70.81,47300.0,52.4994,52.4994,52.3367,52.3737,47300.0
2013-12-13 09:50:00,70.84,70.84,70.66,70.69,35400.0,52.3958,52.3958,52.2627,52.2849,35400.0
2013-12-13 10:00:00,70.69,70.87,70.65,70.77,58000.0,52.2849,52.418,52.2553,52.3441,58000.0
2013-12-13 10:10:00,70.78,70.78,70.48,70.54,39200.0,52.3515,52.3515,52.1296,52.174,39200.0
2013-12-13 10:20:00,70.52,70.57,70.41,70.51,82100.0,52.1592,52.1961,52.0778,52.1518,82100.0
2013-12-13 10:30:00,70.52,70.71,70.51,70.69,45000.0,52.1592,52.2997,52.1518,52.2849,45000.0
2013-12-13 10:40:00,70.71,70.73,70.48,70.5,33800.0,52.2997,52.3145,52.1296,52.1444,33800.0
2013-12-13 10:50:00,70.51,70.68,70.48,70.64,51300.0,52.1518,52.2775,52.1296,52.2479,51300.0
2013-12-13 11:00:00,70.64,70.66,70.55,70.6,32800.0,52.2479,52.2627,52.1814,52.2183,32800.0
2013-12-13 11:10:00,70.6,70.74,70.56,70.7,53600.0,52.2183,52.3219,52.1887,52.2923,53600.0
2013-12-13 11:20:00,70.7,70.7,70.57,70.57,34100.0,52.2923,52.2923,52.1961,52.1961,34100.0
2013-12-13 11:30:00,70.57,70.66,70.5,70.65,50900.0,52.1961,52.2627,52.1444,52.2553,50900.0
2013-12-13 11:40:00,70.66,70.7,70.62,70.65,32400.0,52.2627,52.2923,52.2331,52.2553,32400.0
2013-12-13 11:50:00,70.66,70.71,70.63,70.69,24700.0,52.2627,52.2997,52.2405,52.2849,24700.0
2013-12-13 12:00:00,70.69,70.72,70.61,70.64,21600.0,52.2849,52.3071,52.2257,52.2479,21600.0
2013-12-13 12:10:00,70.62,70.71,70.59,70.69,77900.0,52.2331,52.2997,52.2109,52.2849,77900.0
2013-12-13 12:20:00,70.68,70.81,70.68,70.8,132600.0,52.2775,52.3737,52.2775,52.3663,132600.0
2013-12-13 12:30:00,70.81,70.9,70.8,70.84,43200.0,52.3737,52.4402,52.3663,52.3958,43200.0
2013-12-13 12:40:00,70.83,70.88,70.79,70.8,36300.0,52.3885,52.4254,52.3589,52.3663,36300.0
2013-12-13 12:50:00,70.8,70.95,70.79,70.95,25100.0,52.3663,52.4772,52.3589,52.4772,25100.0
2013-12-13 13:00:00,70.94,70.97,70.9,70.91,28000.0,52.4698,52.492,52.4402,52.4476,28000.0
2013-12-13 13:10:00,70.92,71.0,70.92,70.98,69100.0,52.455,52.5142,52.455,52.4994,69100.0
2013-12-13 13:20:00,70.98,71.04,70.96,71.0,76400.0,52.4994,52.5438,52.4846,52.5142,76400.0
2013-12-13 13:30:00,71.0,71.03,70.81,71.0,67800.0,52.5142,52.5364,52.3737,52.5142,67800.0
2013-12-13 13:40:00,71.02,71.06,70.97,71.0,25600.0,52.529,52.5586,52.492,52.5142,25600.0
2013-12-13 13:50:00,71.0,71.02,70.97,70.98,39200.0,52.5142,52.529,52.492,52.4994,39200.0
2013-12-13 14:00:00,70.98,71.0,70.77,70.81,42600.0,52.4994,52.5142,52.3441,52.3737,42600.0
2013-12-13 14:10:00,70.78,70.81,70.7,70.75,28100.0,52.3515,52.3737,52.2923,52.3293,28100.0
2013-12-13 14:20:00,70.74,70.77,70.63,70.7,25200.0,52.3219,52.3441,52.2405,52.2923,25200.0
2013-12-13 14:30:00,70.71,70.83,70.7,70.83,30500.0,52.2997,52.3885,52.2923,52.3885,30500.0
2013-12-13 14:40:00,70.82,70.94,70.8,70.94,27900.0,52.3811,52.4698,52.3663,52.4698,27900.0
2013-12-13 14:50:00,70.93,71.08,70.92,71.04,64100.0,52.4624,52.5734,52.455,52.5438,64100.0
2013-12-13 15:00:00,71.04,71.11,70.93,70.96,46200.0,52.5438,52.5955,52.4624,52.4846,46200.0
2013-12-13 15:10:00,70.95,71.02,70.94,71.0,48900.0,52.4772,52.529,52.4698,52.5142,48900.0
2013-12-13 15:20:00,71.02,71.16,70.99,71.14,112400.0,52.529,52.6325,52.5068,52.6177,112400.0
2013-12-13 15:30:00,71.13,71.14,70.92,70.95,92500.0,52.6103,52.6177,52.455,52.4772,92500.0
2013-12-13 15:40:00,70.96,71.07,70.93,70.98,96200.0,52.4846,52.566,52.4624,52.4994,96200.0
2013-12-13 15:50:00,70.96,71.06,70.96,70.98,245000.0,52.4846,52.5586,52.4846,52.4994,245000.0
2013-12-16 09:30:00,72.08,72.85,71.89,72.64,232200.0,53.313,53.8825,53.1725,53.7272,232200.0
2013-12-16 09:40:00,72.64,72.67,72.45,72.52,93600.0,53.7272,53.7494,53.5867,53.6384,93600.0
2013-12-16 09:50:00,72.5,72.65,72.43,72.53,86800.0,53.6236,53.7346,53.5719,53.6458,86800.0
2013-12-16 10:00:00,72.58,72.75,72.55,72.58,132600.0,53.6828,53.8086,53.6606,53.6828,132600.0
2013-12-16 10:10:00,72.56,72.7,72.56,72.67,58800.0,53.668,53.7716,53.668,53.7494,58800.0
2013-12-16 10:20:00,72.68,72.72,72.6,72.66,81500.0,53.7568,53.7864,53.6976,53.742,81500.0
2013-12-16 10:30:00,72.68,72.74,72.56,72.59,69700.0,53.7568,53.8012,53.668,53.6902,69700.0
2013-12-16 10:40:00,72.58,72.6,72.47,72.51,76600.0,53.6828,53.6976,53.6015,53.631,76600.0
2013-12-16 10:50:00,72.5,72.61,72.49,72.53,38700.0,53.6236,53.705,53.6162,53.6458,38700.0
2013-12-16 11:00:00,72.54,72.61,72.33,72.4,64700.0,53.6532,53.705,53.4979,53.5497,64700.0
2013-12-16 11:10:00,72.39,72.57,72.39,72.5,43300.0,53.5423,53.6754,53.5423,53.6236,43300.0
2013-12-16 11:20:00,72.5,72.5,72.47,72.49,91500.0,53.6236,53.6236,53.6015,53.6162,91500.0
2013-12-16 11:30:00,72.49,72.5,72.46,72.5,57800.0,53.6162,53.6236,53.5941,53.6236,57800.0
2013-12-16 11:40:00,72.5,72.57,72.47,72.48,56400.0,53.6236,53.6754,53.6015,53.6089,56400.0
2013-12-16 11:50:00,72.49,72.57,72.48,72.56,22700.0,53.6162,53.6754,53.6089,53.668,22700.0
2013-12-16 12:00:00,72.57,72.61,72.42,72.49,27300.0,53.6754,53.705,53.5645,53.6162,27300.0
2013-12-16 12:10:00,72.49,72.51,72.43,72.51,52900.0,53.6162,53.631,53.5719,53.631,52900.0
2013-12-16 12:20:00,72.53,72.56,72.51,72.52,32000.0,53.6458,53.668,53.631,53.6384,32000.0
2013-12-16 12:30:00,72.52,72.55,72.48,72.53,97700.0,53.6384,53.6606,53.6089,53.6458,97700.0
2013-12-16 12:40:00,72.53,72.53,72.46,72.5,50100.0,53.6458,53.6458,53.5941,53.6236,50100.0
2013-12-16 12:50:00,72.48,72.54,72.47,72.5,124100.0,53.6089,53.6532,53.6015,53.6236,124100.0
2013-12-16 13:00:00,72.5,72.51,72.44,72.5,61400.0,53.6236,53.631,53.5793,53.6236,61400.0
2013-12-16 13:10:00,72.5,72.51,72.47,72.5,40500.0,53.6236,53.631,53.6015,53.6236,40500.0
2013-12-16 13:20:00,72.5,72.54,72.48,72.49,29000.0,53.6236,53.6532,53.6089,53.6162,29000.0
2013-12-16 13:30:00,72.5,72.53,72.47,72.47,30100.0,53.6236,53.6458,53.6015,53.6015,30100.0
2013-12-16 13:40:00,72.49,72.5,72.41,72.44,61600.0,53.6162,53.6236,53.5571,53.5793,61600.0
2013-12-16 13:50:00,72.45,72.54,72.44,72.52,39400.0,53.5867,53.6532,53.5793,53.6384,39400.0
2013-12-16 14:00:00,72.53,72.54,72.43,72.45,52200.0,53.6458,53.6532,53.5719,53.5867,52200.0
2013-12-16 14:10:00,72.44,72.52,72.41,72.5,41300.0,53.5793,53.6384,53.5571,53.6236,41300.0
2013-12-16 14:20:00,72.49,72.56,72.48,72.53,40600.0,53.6162,53.668,53.6089,53.6458,40600.0
2013-12-16 14:30:00,72.54,72.63,72.51,72.63,85200.0,53.6532,53.7198,53.631,53.7198,85200.0
2013-12-16 14:40:00,72.63,72.81,72.63,72.74,74500.0,53.7198,53.8529,53.7198,53.8012,74500.0
2013-12-16 14:50:00,72.76,72.88,72.75,72.82,84600.0,53.8159,53.9047,53.8086,53.8603,84600.0
2013-12-16 15:00:00,72.83,73.0,72.83,72.98,143900.0,53.8677,53.9935,53.8677,53.9787,143900.0
2013-12-16 15:10:00,72.99,73.05,72.96,73.04,112700.0,53.9861,54.0304,53.9639,54.023,112700.0
2013-12-16 15:20:00,73.04,73.04,72.98,73.01,119300.0,54.023,54.023,53.9787,54.0009,119300.0
2013-12-16 15:30:00,73.01,73.03,72.98,72.99,110100.0,54.0009,54.0157,53.9787,53.9861,110100.0
2013-12-16 15:40:00,72.99,73.03,72.94,72.95,261700.0,53.9861,54.0157,53.9491,53.9565,261700.0
2013-12-16 15:50:00,72.95,72.96,72.74,72.87,281700.0,53.9565,53.9639,53.8012,53.8973,281700.0
2013-12-17 09:30:00,72.95,72.99,72.45,72.45,127000.0,53.9565,53.9861,53.5867,53.5867,127000.0
2013-12-17 09:40:00,72.46,72.74,72.44,72.65,183000.0,53.5941,53.8012,53.5793,53.7346,183000.0
2013-12-17 09:50:00,72.66,72.94,72.63,72.92,126500.0,53.742,53.9491,53.7198,53.9343,126500.0
2013-12-17 10:00:00,72.91,73.0,72.85,72.97,132100.0,53.9269,53.9935,53.8825,53.9713,132100.0
2013-12-17 10:10:00,72.97,72.99,72.84,72.96,138700.0,53.9713,53.9861,53.8751,53.9639,138700.0
2013-12-17 10:20:00,72.95,73.04,72.92,73.02,67000.0,53.9565,54.023,53.9343,54.0083,67000.0
2013-12-17 10:30:00,73.02,73.15,72.99,73.15,70500.0,54.0083,54.1044,53.9861,54.1044,70500.0
2013-12-17 10:40:00,73.15,73.29,73.01,73.05,87800.0,54.1044,54.208,54.0009,54.0304,87800.0
2013-12-17 10:50:00,73.05,73.05,72.81,72.84,73700.0,54.0304,54.0304,53.8529,53.8751,73700.0
2013-12-17 11:00:00,72.84,72.85,72.67,72.69,85700.0,53.8751,53.8825,53.7494,53.7642,85700.0
2013-12-17 11:10:00,72.69,73.01,72.69,73.01,100100.0,53.7642,54.0009,53.7642,54.0009,100100.0
2013-12-17 11:20:00,73.0,73.02,72.88,72.96,64700.0,53.9935,54.0083,53.9047,53.9639,64700.0
2013-12-17 11:30:00,72.96,73.0,72.91,72.95,55200.0,53.9639,53.9935,53.9269,53.9565,55200.0
2013-12-17 11:40:00,72.96,73.02,72.91,73.0,56200.0,53.9639,54.0083,53.9269,53.9935,56200.0
2013-12-17 11:50:00,72.99,73.04,72.98,72.98,42300.0,53.9861,54.023,53.9787,53.9787,42300.0
2013-12-17 12:00:00,73.0,73.06,72.98,73.02,37300.0,53.9935,54.0378,53.9787,54.0083,37300.0
2013-12-17 12:10:00,73.03,73.04,72.99,73.01,36300.0,54.0157,54.023,53.9861,54.0009,36300.0
2013-12-17 12:20:00,73.0,73.09,72.98,73.09,49800.0,53.9935,54.06,53.9787,54.06,49800.0
2013-12-17 12:30:00,73.09,73.29,73.09,73.28,82800.0,54.06,54.208,54.06,54.2006,82800.0
2013-12-17 12:40:00,73.28,73.39,73.27,73.39,76800.0,54.2006,54.2819,54.1932,54.2819,76800.0
2013-12-17 12:50:00,73.39,73.39,73.26,73.37,61400.0,54.2819,54.2819,54.1858,54.2671,61400.0
2013-12-17 13:00:00,73.36,73.4,73.35,73.38,54800.0,54.2597,54.2893,54.2523,54.2745,54800.0
2013-12-17 13:10:00,73.38,73.45,73.35,73.45,58900.0,54.2745,54.3263,54.2523,54.3263,58900.0
2013-12-17 13:20:00,73.45,73.55,73.34,73.36,162000.0,54.3263,54.4003,54.2449,54.2597,162000.0
2013-12-17 13:30:00,73.36,73.52,73.35,73.51,105200.0,54.2597,54.3781,54.2523,54.3707,105200.0
2013-12-17 13:40:00,73.49,73.51,73.38,73.42,95600.0,54.3559,54.3707,54.2745,54.3041,95600.0
2013-12-17 13:50:00,73.42,73.48,73.41,73.48,68000.0,54.3041,54.3485,54.2967,54.3485,68000.0
2013-12-17 14:00:00,73.48,73.72,73.47,73.71,89600.0,54.3485,54.526,54.3411,54.5186,89600.0
2013-12-17 14:10:00,73.7,73.72,73.57,73.65,88200.0,54.5112,54.526,54.4151,54.4742,88200.0
2013-12-17 14:20:00,73.65,73.71,73.63,73.65,59000.0,54.4742,54.5186,54.4594,54.4742,59000.0
2013-12-17 14:30:00,73.65,73.67,73.55,73.58,78800.0,54.4742,54.489,54.4003,54.4225,78800.0
2013-12-17 14:40:00,73.57,73.69,73.56,73.65,96800.0,54.4151,54.5038,54.4077,54.4742,96800.0
2013-12-17 14:50:00,73.65,73.69,73.63,73.68,92400.0,54.4742,54.5038,54.4594,54.4964,92400.0
2013-12-17 15:00:00,73.67,73.71,73.63,73.67,122100.0,54.489,54.5186,54.4594,54.489,122100.0
2013-12-17 15:10:00,73.67,73.69,73.59,73.59,102900.0,54.489,54.5038,54.4298,54.4298,102900.0
2013-12-17 15:20:00,73.58,73.58,73.46,73.49,93700.0,54.4225,54.4225,54.3337,54.3559,93700.0
2013-12-17 15:30:00,73.49,73.53,73.44,73.5,144400.0,54.3559,54.3855,54.3189,54.3633,144400.0
2013-12-17 15:40:00,73.51,73.51,73.4,73.43,188200.0,54.3707,54.3707,54.2893,54.3115,188200.0
2013-12-17 15:50:00,73.44,73.46,73.37,73.46,254300.0,54.3189,54.3337,54.2671,54.3337,254300.0
2013-12-18 09:30:00,73.56,73.67,73.26,73.44,195400.0,54.4077,54.489,54.1858,54.3189,195400.0
2013-12-18 09:40:00,73.44,73.69,73.4,73.44,123200.0,54.3189,54.5038,54.2893,54.3189,123200.0
2013-12-18 09:50:00,73.45,73.53,73.2,73.23,142700.0,54.3263,54.3855,54.1414,54.1636,142700.0
2013-12-18 10:00:00,73.25,73.35,73.17,73.32,94300.0,54.1784,54.2523,54.1192,54.2301,94300.0
2013-12-18 10:10:00,73.32,73.51,73.29,73.46,40300.0,54.2301,54.3707,54.208,54.3337,40300.0
2013-12-18 10:20:00,73.46,73.48,73.38,73.47,28200.0,54.3337,54.3485,54.2745,54.3411,28200.0
2013-12-18 10:30:00,73.44,73.57,73.38,73.54,24700.0,54.3189,54.4151,54.2745,54.3929,24700.0
2013-12-18 10:40:00,73.51,73.51,73.34,73.4,33000.0,54.3707,54.3707,54.2449,54.2893,33000.0
2013-12-18 10:50:00,73.4,73.41,73.19,73.22,73900.0,54.2893,54.2967,54.134,54.1562,73900.0
2013-12-18 11:00:00,73.23,73.27,73.1,73.13,37900.0,54.1636,54.1932,54.0674,54.0896,37900.0
2013-12-18 11:10:00,73.13,73.16,73.08,73.11,29500.0,54.0896,54.1118,54.0526,54.0748,29500.0
2013-12-18 11:20:00,73.09,73.09,73.0,73.07,40000.0,54.06,54.06,53.9935,54.0452,40000.0
2013-12-18 11:30:00,73.06,73.16,73.06,73.1,145000.0,54.0378,54.1118,54.0378,54.0674,145000.0
2013-12-18 11:40:00,73.1,73.14,73.06,73.07,48800.0,54.0674,54.097,54.0378,54.0452,48800.0
2013-12-18 11:50:00,73.07,73.19,73.05,73.19,54300.0,54.0452,54.134,54.0304,54.134,54300.0
2013-12-18 12:00:00,73.17,73.21,73.02,73.12,33500.0,54.1192,54.1488,54.0083,54.0822,33500.0
2013-12-18 12:10:00,73.13,73.24,73.13,73.21,19700.0,54.0896,54.171,54.0896,54.1488,19700.0
2013-12-18 12:20:00,73.19,73.28,73.15,73.25,32300.0,54.134,54.2006,54.1044,54.1784,32300.0
2013-12-18 12:30:00,73.25,73.28,73.13,73.14,28700.0,54.1784,54.2006,54.0896,54.097,28700.0
2013-12-18 12:40:00,73.16,73.17,73.08,73.17,36300.0,54.1118,54.1192,54.0526,54.1192,36300.0
2013-12-18 12:50:00,73.16,73.17,73.08,73.12,42100.0,54.1118,54.1192,54.0526,54.0822,42100.0
2013-12-18 13:00:00,73.12,73.15,73.02,73.15,35500.0,54.0822,54.1044,54.0083,54.1044,35500.0
2013-12-18 13:10:00,73.15,73.15,72.93,73.02,51600.0,54.1044,54.1044,53.9417,54.0083,51600.0
2013-12-18 13:20:00,73.02,73.22,73.01,73.22,41100.0,54.0083,54.1562,54.0009,54.1562,41100.0
2013-12-18 13:30:00,73.2,73.28,73.18,73.22,50600.0,54.1414,54.2006,54.1266,54.1562,50600.0
2013-12-18 13:40:00,73.24,73.25,73.15,73.16,23000.0,54.171,54.1784,54.1044,54.1118,23000.0
2013-12-18 13:50:00,73.15,73.5,73.13,73.25,38800.0,54.1044,54.3633,54.0896,54.1784,38800.0
2013-12-18 14:00:00,73.22,74.53,72.92,74.41,269700.0,54.1562,55.1251,53.9343,55.0363,269700.0
2013-12-18 14:10:00,74.42,74.5,74.03,74.14,158200.0,55.0437,55.1029,54.7553,54.8366,158200.0
2013-12-18 14:20:00,74.12,74.43,74.06,74.24,90900.0,54.8219,55.0511,54.7775,54.9106,90900.0
2013-12-18 14:30:00,74.24,74.67,74.15,74.67,130500.0,54.9106,55.2287,54.844,55.2287,130500.0
2013-12-18 14:40:00,74.66,74.68,74.4,74.44,115600.0,55.2213,55.2361,55.029,55.0585,115600.0
2013-12-18 14:50:00,74.45,74.53,74.3,74.44,88600.0,55.0659,55.1251,54.955,55.0585,88600.0
2013-12-18 15:00:00,74.45,74.49,74.26,74.27,101600.0,55.0659,55.0955,54.9254,54.9328,101600.0
2013-12-18 15:10:00,74.29,74.71,74.29,74.6,100100.0,54.9476,55.2582,54.9476,55.1769,100100.0
2013-12-18 15:20:00,74.63,74.67,74.44,74.54,95400.0,55.1991,55.2287,55.0585,55.1325,95400.0
2013-12-18 15:30:00,74.55,74.89,74.5,74.89,155900.0,55.1399,55.3914,55.1029,55.3914,155900.0
2013-12-18 15:40:00,74.89,74.99,74.74,74.76,219200.0,55.3914,55.4653,55.2804,55.2952,219200.0
2013-12-18 15:50:00,74.77,75.0,74.67,74.99,293700.0,55.3026,55.4727,55.2287,55.4653,293700.0
2013-12-19 09:30:00,74.48,74.57,74.04,74.35,109100.0,55.0881,55.1547,54.7627,54.992,109100.0
2013-12-19 09:40:00,74.35,74.49,74.27,74.35,94400.0,54.992,55.0955,54.9328,54.992,94400.0
2013-12-19 09:50:00,74.37,74.4,74.14,74.27,60400.0,55.0068,55.029,54.8366,54.9328,60400.0
2013-12-19 10:00:00,74.25,74.33,73.96,74.02,76800.0,54.918,54.9772,54.7035,54.7479,76800.0
2013-12-19 10:10:00,74.0,74.06,73.81,73.98,107300.0,54.7331,54.7775,54.5926,54.7183,107300.0
2013-12-19 10:20:00,73.99,74.22,73.9,74.12,53500.0,54.7257,54.8958,54.6591,54.8219,53500.0
2013-12-19 10:30:00,74.11,74.21,74.02,74.05,38700.0,54.8145,54.8884,54.7479,54.7701,38700.0
2013-12-19 10:40:00,74.04,74.18,73.98,74.01,54400.0,54.7627,54.8662,54.7183,54.7405,54400.0
2013-12-19 10:50:00,74.01,74.11,73.99,74.06,52000.0,54.7405,54.8145,54.7257,54.7775,52000.0
2013-12-19 11:00:00,74.07,74.09,74.0,74.05,37500.0,54.7849,54.7997,54.7331,54.7701,37500.0
2013-12-19 11:10:00,74.06,74.1,73.99,74.08,25400.0,54.7775,54.8071,54.7257,54.7923,25400.0
2013-12-19 11:20:00,74.08,74.19,74.06,74.08,46000.0,54.7923,54.8736,54.7775,54.7923,46000.0
2013-12-19 11:30:00,74.1,74.1,73.99,73.99,42700.0,54.8071,54.8071,54.7257,54.7257,42700.0
2013-12-19 11:40:00,73.98,74.01,73.9,73.96,39900.0,54.7183,54.7405,54.6591,54.7035,39900.0
2013-12-19 11:50:00,73.95,73.96,73.89,73.93,45100.0,54.6961,54.7035,54.6517,54.6813,45100.0
2013-12-19 12:00:00,73.93,73.94,73.84,73.85,60500.0,54.6813,54.6887,54.6148,54.6222,60500.0
2013-12-19 12:10:00,73.88,73.96,73.85,73.95,39600.0,54.6443,54.7035,54.6222,54.6961,39600.0
2013-12-19 12:20:00,73.97,74.17,73.96,74.14,33800.0,54.7109,54.8588,54.7035,54.8366,33800.0
2013-12-19 12:30:00,74.14,74.23,74.14,74.2,31600.0,54.8366,54.9032,54.8366,54.881,31600.0
2013-12-19 12:40:00,74.2,74.23,74.18,74.19,23200.0,54.881,54.9032,54.8662,54.8736,23200.0
2013-12-19 12:50:00,74.19,74.26,74.18,74.26,26500.0,54.8736,54.9254,54.8662,54.9254,26500.0
2013-12-19 13:00:00,74.26,74.38,74.23,74.38,61900.0,54.9254,55.0142,54.9032,55.0142,61900.0
2013-12-19 13:10:00,74.38,74.41,74.32,74.4,33900.0,55.0142,55.0363,54.9698,55.029,33900.0
2013-12-19 13:20:00,74.41,74.44,74.35,74.41,28200.0,55.0363,55.0585,54.992,55.0363,28200.0
2013-12-19 13:30:00,74.4,74.43,74.35,74.36,45600.0,55.029,55.0511,54.992,54.9994,45600.0
2013-12-19 13:40:00,74.36,74.4,74.28,74.29,35000.0,54.9994,55.029,54.9402,54.9476,35000.0
2013-12-19 13:50:00,74.28,74.36,74.28,74.34,59100.0,54.9402,54.9994,54.9402,54.9846,59100.0
2013-12-19 14:00:00,74.34,74.42,74.33,74.42,30200.0,54.9846,55.0437,54.9772,55.0437,30200.0
2013-12-19 14:10:00,74.42,74.56,74.41,74.55,121600.0,55.0437,55.1473,55.0363,55.1399,121600.0
2013-12-19 14:20:00,74.55,74.56,74.41,74.41,37400.0,55.1399,55.1473,55.0363,55.0363,37400.0
2013-12-19 14:30:00,74.4,74.44,74.38,74.4,40600.0,55.029,55.0585,55.0142,55.029,40600.0
2013-12-19 14:40:00,74.4,74.44,74.38,74.39,45100.0,55.029,55.0585,55.0142,55.0216,45100.0
2013-12-19 14:50:00,74.38,74.44,74.35,74.42,72200.0,55.0142,55.0585,54.992,55.0437,72200.0
2013-12-19 15:00:00,74.41,74.54,74.41,74.48,46300.0,55.0363,55.1325,55.0363,55.0881,46300.0
2013-12-19 15:10:00,74.49,74.54,74.45,74.52,44900.0,55.0955,55.1325,55.0659,55.1177,44900.0
2013-12-19 15:20:00,74.52,74.55,74.5,74.53,47200.0,55.1177,55.1399,55.1029,55.1251,47200.0
2013-12-19 15:30:00,74.53,74.55,74.44,74.54,73000.0,55.1251,55.1399,55.0585,55.1325,73000.0
2013-12-19 15:40:00,74.55,74.56,74.4,74.42,73600.0,55.1399,55.1473,55.029,55.0437,73600.0
2013-12-19 15:50:00,74.42,74.6,74.4,74.48,188000.0,55.0437,55.1769,55.029,55.0881,188000.0
2013-12-20 09:30:00,74.67,75.0,74.67,74.93,565700.0,55.2287,55.4727,55.2287,55.421,565700.0
2013-12-20 09:40:00,74.92,75.41,74.91,75.39,122900.0,55.4136,55.776,55.4062,55.7612,122900.0
2013-12-20 09:50:00,75.39,75.46,75.25,75.32,117800.0,55.7612,55.813,55.6576,55.7094,117800.0
2013-12-20 10:00:00,75.34,75.41,75.13,75.21,82800.0,55.7242,55.776,55.5689,55.6281,82800.0
2013-12-20 10:10:00,75.2,75.38,75.2,75.35,87700.0,55.6207,55.7538,55.6207,55.7316,87700.0
2013-12-20 10:20:00,75.36,75.47,75.29,75.41,94900.0,55.739,55.8204,55.6872,55.776,94900.0
2013-12-20 10:30:00,75.42,75.59,75.41,75.55,134100.0,55.7834,55.9091,55.776,55.8795,134100.0
2013-12-20 10:40:00,75.55,75.63,75.52,75.6,51000.0,55.8795,55.9387,55.8573,55.9165,51000.0
2013-12-20 10:50:00,75.57,75.64,75.56,75.59,51200.0,55.8943,55.9461,55.8869,55.9091,51200.0
2013-12-20 11:00:00,75.59,75.62,75.53,75.62,27000.0,55.9091,55.9313,55.8647,55.9313,27000.0
2013-12-20 11:10:00,75.6,75.68,75.58,75.66,50500.0,55.9165,55.9757,55.9017,55.9609,50500.0
2013-12-20 11:20:00,75.68,75.86,75.68,75.84,67600.0,55.9757,56.1088,55.9757,56.094,67600.0
2013-12-20 11:30:00,75.84,75.95,75.84,75.93,38600.0,56.094,56.1754,56.094,56.1606,38600.0
2013-12-20 11:40:00,75.94,76.03,75.93,75.95,80500.0,56.168,56.2346,56.1606,56.1754,80500.0
2013-12-20 11:50:00,75.97,76.08,75.95,76.08,49500.0,56.1902,56.2715,56.1754,56.2715,49500.0
2013-12-20 12:00:00,76.06,76.22,76.02,76.2,141600.0,56.2568,56.3751,56.2272,56.3603,141600.0
2013-12-20 12:10:00,76.2,76.21,75.98,76.0,76500.0,56.3603,56.3677,56.1976,56.2124,76500.0
2013-12-20 12:20:00,76.01,76.13,75.98,76.03,46200.0,56.2198,56.3085,56.1976,56.2346,46200.0
2013-12-20 12:30:00,76.05,76.05,75.97,76.0,37700.0,56.2494,56.2494,56.1902,56.2124,37700.0
2013-12-20 12:40:00,75.99,76.01,75.87,76.0,43600.0,56.205,56.2198,56.1162,56.2124,43600.0
2013-12-20 12:50:00,76.01,76.09,75.98,75.99,44200.0,56.2198,56.2789,56.1976,56.205,44200.0
2013-12-20 13:00:00,76.01,76.03,75.96,76.0,38400.0,56.2198,56.2346,56.1828,56.2124,38400.0
2013-12-20 13:10:00,76.0,76.08,75.99,76.08,55000.0,56.2124,56.2715,56.205,56.2715,55000.0
2013-12-20 13:20:00,76.07,76.08,76.0,76.01,57300.0,56.2641,56.2715,56.2124,56.2198,57300.0
2013-12-20 13:30:00,76.01,76.05,75.94,75.99,40800.0,56.2198,56.2494,56.168,56.205,40800.0
2013-12-20 13:40:00,75.99,76.04,75.89,75.97,61200.0,56.205,56.242,56.131,56.1902,61200.0
2013-12-20 13:50:00,75.97,76.05,75.95,76.01,47500.0,56.1902,56.2494,56.1754,56.2198,47500.0
2013-12-20 14:00:00,76.0,76.01,75.89,75.92,80000.0,56.2124,56.2198,56.131,56.1532,80000.0
2013-12-20 14:10:00,75.91,75.95,75.88,75.9,46800.0,56.1458,56.1754,56.1236,56.1384,46800.0
2013-12-20 14:20:00,75.89,75.91,75.86,75.88,41300.0,56.131,56.1458,56.1088,56.1236,41300.0
2013-12-20 14:30:00,75.88,75.95,75.87,75.92,95700.0,56.1236,56.1754,56.1162,56.1532,95700.0
2013-12-20 14:40:00,75.92,75.96,75.89,75.9,59900.0,56.1532,56.1828,56.131,56.1384,59900.0
2013-12-20 14:50:00,75.9,76.01,75.88,75.98,77900.0,56.1384,56.2198,56.1236,56.1976,77900.0
2013-12-20 15:00:00,75.98,75.98,75.89,75.95,101300.0,56.1976,56.1976,56.131,56.1754,101300.0
2013-12-20 15:10:00,75.95,75.99,75.88,75.96,82000.0,56.1754,56.205,56.1236,56.1828,82000.0
2013-12-20 15:20:00,75.96,75.96,75.79,75.81,102700.0,56.1828,56.1828,56.057,56.0718,102700.0
2013-12-20 15:30:00,75.82,75.91,75.79,75.88,126300.0,56.0792,56.1458,56.057,56.1236,126300.0
2013-12-20 15:40:00,75.88,75.9,75.67,75.67,141300.0,56.1236,56.1384,55.9683,55.9683,141300.0
2013-12-20 15:50:00,75.67,75.76,75.63,75.73,225100.0,55.9683,56.0349,55.9387,56.0127,225100.0
2013-12-23 09:30:00,76.18,76.24,75.32,75.34,147400.0,56.3455,56.3899,55.7094,55.7242,147400.0
2013-12-23 09:40:00,75.39,75.42,75.12,75.22,115600.0,55.7612,55.7834,55.5615,55.6355,115600.0
2013-12-23 09:50:00,75.25,75.25,74.9,75.05,114400.0,55.6576,55.6576,55.3988,55.5097,114400.0
2013-12-23 10:00:00,75.05,75.42,74.94,75.41,56100.0,55.5097,55.7834,55.4284,55.776,56100.0
2013-12-23 10:10:00,75.4,75.4,75.03,75.05,112000.0,55.7686,55.7686,55.4949,55.5097,112000.0
2013-12-23 10:20:00,75.05,75.27,74.97,75.22,133300.0,55.5097,55.6724,55.4505,55.6355,133300.0
2013-12-23 10:30:00,75.21,75.26,75.12,75.12,57600.0,55.6281,55.665,55.5615,55.5615,57600.0
2013-12-23 10:40:00,75.14,75.21,75.03,75.13,58800.0,55.5763,55.6281,55.4949,55.5689,58800.0
2013-12-23 10:50:00,75.15,75.21,75.07,75.08,59600.0,55.5837,55.6281,55.5245,55.5319,59600.0
2013-12-23 11:00:00,75.08,75.21,75.08,75.11,51300.0,55.5319,55.6281,55.5319,55.5541,51300.0
2013-12-23 11:10:00,75.1,75.22,75.06,75.19,48800.0,55.5467,55.6355,55.5171,55.6133,48800.0
2013-12-23 11:20:00,75.19,75.2,75.11,75.17,41600.0,55.6133,55.6207,55.5541,55.5985,41600.0
2013-12-23 11:30:00,75.18,75.22,75.06,75.06,55800.0,55.6059,55.6355,55.5171,55.5171,55800.0
2013-12-23 11:40:00,75.06,75.15,75.0,75.01,42600.0,55.5171,55.5837,55.4727,55.4801,42600.0
2013-12-23 11:50:00,75.04,75.17,75.01,75.16,33400.0,55.5023,55.5985,55.4801,55.5911,33400.0
2013-12-23 12:00:00,75.16,75.2,75.14,75.15,58700.0,55.5911,55.6207,55.5763,55.5837,58700.0
2013-12-23 12:10:00,75.16,75.27,75.11,75.24,59600.0,55.5911,55.6724,55.5541,55.6502,59600.0
2013-12-23 12:20:00,75.25,75.39,75.25,75.38,34900.0,55.6576,55.7612,55.6576,55.7538,34900.0
2013-12-23 12:30:00,75.38,75.43,75.33,75.4,28300.0,55.7538,55.7908,55.7168,55.7686,28300.0
2013-12-23 12:40:00,75.4,75.4,75.34,75.38,44500.0,55.7686,55.7686,55.7242,55.7538,44500.0
2013-12-23 12:50:00,75.37,75.42,75.35,75.39,35800.0,55.7464,55.7834,55.7316,55.7612,35800.0
2013-12-23 13:00:00,75.39,75.46,75.39,75.42,50500.0,55.7612,55.813,55.7612,55.7834,50500.0
2013-12-23 13:10:00,75.41,75.48,75.4,75.42,34700.0,55.776,55.8278,55.7686,55.7834,34700.0
2013-12-23 13:20:00,75.42,75.45,75.4,75.42,37900.0,55.7834,55.8056,55.7686,55.7834,37900.0
2013-12-23 13:30:00,75.42,75.5,75.39,75.39,40000.0,55.7834,55.8426,55.7612,55.7612,40000.0
2013-12-23 13:40:00,75.38,75.41,75.33,75.34,55500.0,55.7538,55.776,55.7168,55.7242,55500.0
2013-12-23 13:50:00,75.33,75.34,75.22,75.3,45800.0,55.7168,55.7242,55.6355,55.6946,45800.0
2013-12-23 14:00:00,75.29,75.32,75.22,75.22,63000.0,55.6872,55.7094,55.6355,55.6355,63000.0
2013-12-23 14:10:00,75.23,75.37,75.22,75.35,46400.0,55.6429,55.7464,55.6355,55.7316,46400.0
2013-12-23 14:20:00,75.35,75.37,75.23,75.3,67100.0,55.7316,55.7464,55.6429,55.6946,67100.0
2013-12-23 14:30:00,75.3,75.31,75.25,75.3,48000.0,55.6946,55.702,55.6576,55.6946,48000.0
2013-12-23 14:40:00,75.3,75.32,75.26,75.31,36000.0,55.6946,55.7094,55.665,55.702,36000.0
2013-12-23 14:50:00,75.31,75.31,75.22,75.25,28200.0,55.702,55.702,55.6355,55.6576,28200.0
2013-12-23 15:00:00,75.25,75.32,75.24,75.26,51500.0,55.6576,55.7094,55.6502,55.665,51500.0
2013-12-23 15:10:00,75.26,75.35,75.25,75.35,64400.0,55.665,55.7316,55.6576,55.7316,64400.0
2013-12-23 15:20:00,75.34,75.38,75.28,75.36,72300.0,55.7242,55.7538,55.6798,55.739,72300.0
2013-12-23 15:30:00,75.37,75.43,75.36,75.43,64600.0,55.7464,55.7908,55.739,55.7908,64600.0
2013-12-23 15:40:00,75.43,75.45,75.34,75.36,112800.0,55.7908,55.8056,55.7242,55.739,112800.0
2013-12-23 15:50:00,75.36,75.46,75.31,75.44,164400.0,55.739,55.813,55.702,55.7982,164400.0
2013-12-24 09:30:00,75.34,75.6,75.31,75.49,49600.0,55.7242,55.9165,55.702,55.8352,49600.0
2013-12-24 09:40:00,75.44,75.48,75.16,75.25,34100.0,55.7982,55.8278,55.5911,55.6576,34100.0
2013-12-24 09:50:00,75.27,75.39,75.24,75.36,26800.0,55.6724,55.7612,55.6502,55.739,26800.0
2013-12-24 10:00:00,75.34,75.57,75.34,75.55,27700.0,55.7242,55.8943,55.7242,55.8795,27700.0
2013-12-24 10:10:00,75.56,75.7,75.52,75.67,44700.0,55.8869,55.9905,55.8573,55.9683,44700.0
2013-12-24 10:20:00,75.67,75.78,75.65,75.77,27200.0,55.9683,56.0497,55.9535,56.0423,27200.0
2013-12-24 10:30:00,75.76,75.77,75.67,75.69,23400.0,56.0349,56.0423,55.9683,55.9831,23400.0
2013-12-24 10:40:00,75.69,75.75,75.66,75.72,29100.0,55.9831,56.0275,55.9609,56.0053,29100.0
2013-12-24 10:50:00,75.71,75.92,75.71,75.91,41400.0,55.9979,56.1532,55.9979,56.1458,41400.0
2013-12-24 11:00:00,75.91,76.02,75.89,76.0,58300.0,56.1458,56.2272,56.131,56.2124,58300.0
2013-12-24 11:10:00,75.99,76.1,75.99,75.99,30100.0,56.205,56.2863,56.205,56.205,30100.0
2013-12-24 11:20:00,75.99,75.99,75.85,75.89,32300.0,56.205,56.205,56.1014,56.131,32300.0
2013-12-24 11:30:00,75.89,76.1,75.88,76.05,49300.0,56.131,56.2863,56.1236,56.2494,49300.0
2013-12-24 11:40:00,76.02,76.05,75.82,75.82,23400.0,56.2272,56.2494,56.0792,56.0792,23400.0
2013-12-24 11:50:00,75.84,75.85,75.73,75.84,21000.0,56.094,56.1014,56.0127,56.094,21000.0
2013-12-24 12:00:00,75.84,75.87,75.8,75.83,22800.0,56.094,56.1162,56.0644,56.0866,22800.0
2013-12-24 12:10:00,75.81,75.84,75.73,75.8,21000.0,56.0718,56.094,56.0127,56.0644,21000.0
2013-12-24 12:20:00,75.77,75.82,75.74,75.78,19800.0,56.0423,56.0792,56.0201,56.0497,19800.0
2013-12-24 12:30:00,75.78,75.79,75.71,75.75,27000.0,56.0497,56.057,55.9979,56.0275,27000.0
2013-12-24 12:40:00,75.77,75.82,75.69,75.71,29400.0,56.0423,56.0792,55.9831,55.9979,29400.0
2013-12-24 12:50:00,75.73,75.76,75.68,75.74,43100.0,56.0127,56.0349,55.9757,56.0201,43100.0
2013-12-26 09:30:00,75.8,76.07,75.8,76.06,37700.0,56.0644,56.2641,56.0644,56.2568,37700.0
2013-12-26 09:40:00,76.09,76.23,76.04,76.18,34600.0,56.2789,56.3825,56.242,56.3455,34600.0
2013-12-26 09:50:00,76.18,76.26,76.05,76.05,32600.0,56.3455,56.4047,56.2494,56.2494,32600.0
2013-12-26 10:00:00,76.06,76.2,76.04,76.16,26100.0,56.2568,56.3603,56.242,56.3307,26100.0
2013-12-26 10:10:00,76.16,76.21,76.13,76.19,28800.0,56.3307,56.3677,56.3085,56.3529,28800.0
2013-12-26 10:20:00,76.2,76.31,76.15,76.31,53300.0,56.3603,56.4417,56.3233,56.4417,53300.0
2013-12-26 10:30:00,76.29,76.33,76.18,76.22,28300.0,56.4269,56.4565,56.3455,56.3751,28300.0
2013-12-26 10:40:00,76.2,76.2,76.03,76.06,33000.0,56.3603,56.3603,56.2346,56.2568,33000.0
2013-12-26 10:50:00,76.1,76.15,76.06,76.15,25000.0,56.2863,56.3233,56.2568,56.3233,25000.0
2013-12-26 11:00:00,76.14,76.18,76.1,76.15,19000.0,56.3159,56.3455,56.2863,56.3233,19000.0
2013-12-26 11:10:00,76.15,76.21,76.1,76.18,45100.0,56.3233,56.3677,56.2863,56.3455,45100.0
2013-12-26 11:20:00,76.17,76.2,76.12,76.12,10400.0,56.3381,56.3603,56.3011,56.3011,10400.0
2013-12-26 11:30:00,76.12,76.21,76.1,76.16,23400.0,56.3011,56.3677,56.2863,56.3307,23400.0
2013-12-26 11:40:00,76.17,76.19,76.13,76.15,16300.0,56.3381,56.3529,56.3085,56.3233,16300.0
2013-12-26 11:50:00,76.18,76.33,76.17,76.33,26300.0,56.3455,56.4565,56.3381,56.4565,26300.0
2013-12-26 12:00:00,76.32,76.36,76.29,76.35,20800.0,56.4491,56.4786,56.4269,56.4712,20800.0
2013-12-26 12:10:00,76.32,76.36,76.32,76.33,18800.0,56.4491,56.4786,56.4491,56.4565,18800.0
2013-12-26 12:20:00,76.33,76.38,76.3,76.38,20000.0,56.4565,56.4934,56.4343,56.4934,20000.0
2013-12-26 12:30:00,76.38,76.47,76.37,76.46,47400.0,56.4934,56.56,56.486,56.5526,47400.0
2013-12-26 12:40:00,76.47,76.5,76.44,76.5,25500.0,56.56,56.5822,56.5378,56.5822,25500.0
2013-12-26 12:50:00,76.47,76.5,76.45,76.5,13200.0,56.56,56.5822,56.5452,56.5822,13200.0
2013-12-26 13:00:00,76.5,76.53,76.46,76.5,22400.0,56.5822,56.6044,56.5526,56.5822,22400.0
2013-12-26 13:10:00,76.49,76.56,76.49,76.55,22200.0,56.5748,56.6266,56.5748,56.6192,22200.0
2013-12-26 13:20:00,76.56,76.6,76.53,76.6,21900.0,56.6266,56.6562,56.6044,56.6562,21900.0
2013-12-26 13:30:00,76.6,76.66,76.58,76.66,25100.0,56.6562,56.7005,56.6414,56.7005,25100.0
2013-12-26 13:40:00,76.65,76.66,76.6,76.65,17500.0,56.6931,56.7005,56.6562,56.6931,17500.0
2013-12-26 13:50:00,76.65,76.71,76.61,76.67,38900.0,56.6931,56.7375,56.6636,56.7079,38900.0
2013-12-26 14:00:00,76.66,76.73,76.6,76.71,45700.0,56.7005,56.7523,56.6562,56.7375,45700.0
2013-12-26 14:10:00,76.72,76.73,76.6,76.67,38000.0,56.7449,56.7523,56.6562,56.7079,38000.0
2013-12-26 14:20:00,76.67,76.7,76.62,76.68,34200.0,56.7079,56.7301,56.6709,56.7153,34200.0
2013-12-26 14:30:00,76.68,76.68,76.57,76.61,119600.0,56.7153,56.7153,56.634,56.6636,119600.0
2013-12-26 14:40:00,76.6,76.63,76.53,76.63,51600.0,56.6562,56.6783,56.6044,56.6783,51600.0
2013-12-26 14:50:00,76.61,76.72,76.61,76.67,32000.0,56.6636,56.7449,56.6636,56.7079,32000.0
2013-12-26 15:00:00,76.66,76.67,76.54,76.58,39400.0,56.7005,56.7079,56.6118,56.6414,39400.0
2013-12-26 15:10:00,76.58,76.67,76.58,76.67,27100.0,56.6414,56.7079,56.6414,56.7079,27100.0
2013-12-26 15:20:00,76.67,76.67,76.59,76.62,38300.0,56.7079,56.7079,56.6488,56.6709,38300.0
2013-12-26 15:30:00,76.63,76.71,76.63,76.71,50600.0,56.6783,56.7375,56.6783,56.7375,50600.0
2013-12-26 15:40:00,76.7,76.72,76.63,76.63,78400.0,56.7301,56.7449,56.6783,56.6783,78400.0
2013-12-26 15:50:00,76.64,76.68,76.56,76.58,154600.0,56.6857,56.7153,56.6266,56.6414,154600.0
2013-12-27 09:30:00,76.61,77.0,76.58,76.98,55900.0,56.6636,56.952,56.6414,56.9372,55900.0
2013-12-27 09:40:00,76.97,76.99,76.8,76.8,44600.0,56.9298,56.9446,56.8041,56.8041,44600.0
2013-12-27 09:50:00,76.8,76.88,76.77,76.82,38000.0,56.8041,56.8633,56.7819,56.8189,38000.0
2013-12-27 10:00:00,76.79,76.86,76.71,76.83,28100.0,56.7967,56.8485,56.7375,56.8263,28100.0
2013-12-27 10:10:00,76.83,76.84,76.74,76.82,22300.0,56.8263,56.8337,56.7597,56.8189,22300.0
2013-12-27 10:20:00,76.78,76.8,76.74,76.79,17500.0,56.7893,56.8041,56.7597,56.7967,17500.0
2013-12-27 10:30:00,76.77,76.79,76.52,76.52,30400.0,56.7819,56.7967,56.597,56.597,30400.0
2013-12-27 10:40:00,76.56,76.65,76.52,76.6,16800.0,56.6266,56.6931,56.597,56.6562,16800.0
2013-12-27 10:50:00,76.6,76.7,76.57,76.6,38800.0,56.6562,56.7301,56.634,56.6562,38800.0
2013-12-27 11:00:00,76.6,76.7,76.6,76.61,23500.0,56.6562,56.7301,56.6562,56.6636,23500.0
2013-12-27 11:10:00,76.63,76.79,76.62,76.78,29000.0,56.6783,56.7967,56.6709,56.7893,29000.0
2013-12-27 11:20:00,76.79,76.81,76.7,76.75,19900.0,56.7967,56.8115,56.7301,56.7671,19900.0
2013-12-27 11:30:00,76.78,76.87,76.7,76.71,17100.0,56.7893,56.8559,56.7301,56.7375,17100.0
2013-12-27 11:40:00,76.72,76.8,76.72,76.8,18400.0,56.7449,56.8041,56.7449,56.8041,18400.0
2013-12-27 11:50:00,76.8,76.89,76.77,76.89,13900.0,56.8041,56.8706,56.7819,56.8706,13900.0
2013-12-27 12:00:00,76.89,76.89,76.82,76.87,25200.0,56.8706,56.8706,56.8189,56.8559,25200.0
2013-12-27 12:10:00,76.86,76.9,76.77,76.78,31300.0,56.8485,56.878,56.7819,56.7893,31300.0
2013-12-27 12:20:00,76.79,76.79,76.72,76.73,16700.0,56.7967,56.7967,56.7449,56.7523,16700.0
2013-12-27 12:30:00,76.73,76.73,76.63,76.73,14200.0,56.7523,56.7523,56.6783,56.7523,14200.0
2013-12-27 12:40:00,76.73,76.77,76.64,76.74,31300.0,56.7523,56.7819,56.6857,56.7597,31300.0
2013-12-27 12:50:00,76.75,76.75,76.7,76.71,10300.0,56.7671,56.7671,56.7301,56.7375,10300.0
2013-12-27 13:00:00,76.72,76.72,76.61,76.65,18300.0,56.7449,56.7449,56.6636,56.6931,18300.0
2013-12-27 13:10:00,76.65,76.65,76.53,76.59,22900.0,56.6931,56.6931,56.6044,56.6488,22900.0
2013-12-27 13:20:00,76.6,76.65,76.56,76.63,17200.0,56.6562,56.6931,56.6266,56.6783,17200.0
2013-12-27 13:30:00,76.64,76.71,76.62,76.71,25400.0,56.6857,56.7375,56.6709,56.7375,25400.0
2013-12-27 13:40:00,76.7,76.72,76.67,76.67,18500.0,56.7301,56.7449,56.7079,56.7079,18500.0
2013-12-27 13:50:00,76.68,76.69,76.63,76.64,18200.0,56.7153,56.7227,56.6783,56.6857,18200.0
2013-12-27 14:00:00,76.64,76.65,76.52,76.56,25700.0,56.6857,56.6931,56.597,56.6266,25700.0
2013-12-27 14:10:00,76.55,76.59,76.51,76.55,17700.0,56.6192,56.6488,56.5896,56.6192,17700.0
2013-12-27 14:20:00,76.57,76.65,76.55,76.61,22200.0,56.634,56.6931,56.6192,56.6636,22200.0
2013-12-27 14:30:00,76.61,76.64,76.6,76.61,19200.0,56.6636,56.6857,56.6562,56.6636,19200.0
2013-12-27 14:40:00,76.62,76.63,76.57,76.6,18600.0,56.6709,56.6783,56.634,56.6562,18600.0
2013-12-27 14:50:00,76.61,76.61,76.54,76.56,22100.0,56.6636,56.6636,56.6118,56.6266,22100.0
2013-12-27 15:00:00,76.54,76.58,76.54,76.54,14800.0,56.6118,56.6414,56.6118,56.6118,14800.0
2013-12-27 15:10:00,76.54,76.56,76.51,76.54,24400.0,56.6118,56.6266,56.5896,56.6118,24400.0
2013-12-27 15:20:00,76.53,76.63,76.52,76.59,29700.0,56.6044,56.6783,56.597,56.6488,29700.0
2013-12-27 15:30:00,76.59,76.69,76.58,76.69,25300.0,56.6488,56.7227,56.6414,56.7227,25300.0
2013-12-27 15:40:00,76.68,76.74,76.67,76.7,54100.0,56.7153,56.7597,56.7079,56.7301,54100.0
2013-12-27 15:50:00,76.7,76.75,76.69,76.75,90700.0,56.7301,56.7671,56.7227,56.7671,90700.0
2013-12-30 09:30:00,76.53,76.75,76.52,76.68,42200.0,56.6044,56.7671,56.597,56.7153,42200.0
2013-12-30 09:40:00,76.63,76.63,76.27,76.36,47800.0,56.6783,56.6783,56.4121,56.4786,47800.0
2013-12-30 09:50:00,76.38,76.47,76.26,76.26,63400.0,56.4934,56.56,56.4047,56.4047,63400.0
2013-12-30 10:00:00,76.25,76.29,76.09,76.23,90900.0,56.3973,56.4269,56.2789,56.3825,90900.0
2013-12-30 10:10:00,76.24,76.48,76.2,76.24,58900.0,56.3899,56.5674,56.3603,56.3899,58900.0
2013-12-30 10:20:00,76.24,76.24,76.08,76.11,45100.0,56.3899,56.3899,56.2715,56.2937,45100.0
2013-12-30 10:30:00,76.1,76.13,76.06,76.06,22900.0,56.2863,56.3085,56.2568,56.2568,22900.0
2013-12-30 10:40:00,76.08,76.17,76.05,76.11,27200.0,56.2715,56.3381,56.2494,56.2937,27200.0
2013-12-30 10:50:00,76.11,76.14,75.95,76.01,69300.0,56.2937,56.3159,56.1754,56.2198,69300.0
2013-12-30 11:00:00,76.02,76.14,76.01,76.09,26300.0,56.2272,56.3159,56.2198,56.2789,26300.0
2013-12-30 11:10:00,76.09,76.21,76.07,76.21,18200.0,56.2789,56.3677,56.2641,56.3677,18200.0
2013-12-30 11:20:00,76.22,76.23,76.14,76.21,26500.0,56.3751,56.3825,56.3159,56.3677,26500.0
2013-12-30 11:30:00,76.22,76.35,76.22,76.32,63400.0,56.3751,56.4712,56.3751,56.4491,63400.0
2013-12-30 11:40:00,76.34,76.42,76.33,76.41,15900.0,56.4638,56.523,56.4565,56.5156,15900.0
2013-12-30 11:50:00,76.41,76.45,76.36,76.36,16300.0,56.5156,56.5452,56.4786,56.4786,16300.0
2013-12-30 12:00:00,76.36,76.39,76.34,76.35,24700.0,56.4786,56.5008,56.4638,56.4712,24700.0
2013-12-30 12:10:00,76.35,76.41,76.24,76.25,132900.0,56.4712,56.5156,56.3899,56.3973,132900.0
2013-12-30 12:20:00,76.25,76.26,76.15,76.21,65300.0,56.3973,56.4047,56.3233,56.3677,65300.0
2013-12-30 12:30:00,76.21,76.27,76.19,76.21,51500.0,56.3677,56.4121,56.3529,56.3677,51500.0
2013-12-30 12:40:00,76.24,76.26,76.2,76.21,36300.0,56.3899,56.4047,56.3603,56.3677,36300.0
2013-12-30 12:50:00,76.2,76.28,76.2,76.27,54600.0,56.3603,56.4195,56.3603,56.4121,54600.0
2013-12-30 13:00:00,76.27,76.34,76.2,76.21,50000.0,56.4121,56.4638,56.3603,56.3677,50000.0
2013-12-30 13:10:00,76.18,76.27,76.18,76.25,25400.0,56.3455,56.4121,56.3455,56.3973,25400.0
2013-12-30 13:20:00,76.26,76.28,76.23,76.24,48800.0,56.4047,56.4195,56.3825,56.3899,48800.0
2013-12-30 13:30:00,76.24,76.26,76.2,76.22,46500.0,56.3899,56.4047,56.3603,56.3751,46500.0
2013-12-30 13:40:00,76.21,76.25,76.2,76.21,35700.0,56.3677,56.3973,56.3603,56.3677,35700.0
2013-12-30 13:50:00,76.21,76.23,76.12,76.13,32000.0,56.3677,56.3825,56.3011,56.3085,32000.0
2013-12-30 14:00:00,76.13,76.25,76.1,76.25,40600.0,56.3085,56.3973,56.2863,56.3973,40600.0
2013-12-30 14:10:00,76.25,76.25,76.14,76.2,22100.0,56.3973,56.3973,56.3159,56.3603,22100.0
2013-12-30 14:20:00,76.18,76.23,76.16,76.22,21100.0,56.3455,56.3825,56.3307,56.3751,21100.0
2013-12-30 14:30:00,76.21,76.25,76.19,76.24,24000.0,56.3677,56.3973,56.3529,56.3899,24000.0
2013-12-30 14:40:00,76.23,76.25,76.17,76.17,62300.0,56.3825,56.3973,56.3381,56.3381,62300.0
2013-12-30 14:50:00,76.18,76.2,76.11,76.13,35200.0,56.3455,56.3603,56.2937,56.3085,35200.0
2013-12-30 15:00:00,76.13,76.14,76.08,76.1,44900.0,56.3085,56.3159,56.2715,56.2863,44900.0
2013-12-30 15:10:00,76.09,76.11,76.0,76.02,53700.0,56.2789,56.2937,56.2124,56.2272,53700.0
2013-12-30 15:20:00,76.03,76.16,76.01,76.1,39300.0,56.2346,56.3307,56.2198,56.2863,39300.0
2013-12-30 15:30:00,76.1,76.11,76.05,76.05,38300.0,56.2863,56.2937,56.2494,56.2494,38300.0
2013-12-30 15:40:00,76.06,76.1,76.05,76.06,60600.0,56.2568,56.2863,56.2494,56.2568,60600.0
2013-12-30 15:50:00,76.07,76.07,76.0,76.0,197000.0,56.2641,56.2641,56.2124,56.2124,197000.0
2013-12-31 09:30:00,76.19,76.19,75.8,76.02,124900.0,56.3529,56.3529,56.0644,56.2272,124900.0
2013-12-31 09:40:00,76.05,76.14,76.0,76.1,74300.0,56.2494,56.3159,56.2124,56.2863,74300.0
2013-12-31 09:50:00,76.12,76.27,76.11,76.2,121200.0,56.3011,56.4121,56.2937,56.3603,121200.0
2013-12-31 10:00:00,76.2,76.22,76.02,76.12,113900.0,56.3603,56.3751,56.2272,56.3011,113900.0
2013-12-31 10:10:00,76.11,76.12,75.94,75.96,78600.0,56.2937,56.3011,56.168,56.1828,78600.0
2013-12-31 10:20:00,75.95,76.04,75.95,76.0,32600.0,56.1754,56.242,56.1754,56.2124,32600.0
2013-12-31 10:30:00,76.0,76.05,75.98,76.01,63700.0,56.2124,56.2494,56.1976,56.2198,63700.0
2013-12-31 10:40:00,76.01,76.04,75.99,76.0,44100.0,56.2198,56.242,56.205,56.2124,44100.0
2013-12-31 10:50:00,76.0,76.05,75.94,76.05,46100.0,56.2124,56.2494,56.168,56.2494,46100.0
2013-12-31 11:00:00,76.06,76.07,75.96,75.97,60700.0,56.2568,56.2641,56.1828,56.1902,60700.0
2013-12-31 11:10:00,75.97,76.02,75.96,76.0,60400.0,56.1902,56.2272,56.1828,56.2124,60400.0
2013-12-31 11:20:00,76.01,76.02,75.97,76.02,37900.0,56.2198,56.2272,56.1902,56.2272,37900.0
2013-12-31 11:30:00,76.02,76.02,75.99,76.0,467800.0,56.2272,56.2272,56.205,56.2124,467800.0
2013-12-31 11:40:00,76.0,76.02,75.97,76.0,46400.0,56.2124,56.2272,56.1902,56.2124,46400.0
2013-12-31 11:50:00,76.0,76.01,75.98,76.01,25400.0,56.2124,56.2198,56.1976,56.2198,25400.0
2013-12-31 12:00:00,76.0,76.01,75.99,76.0,22000.0,56.2124,56.2198,56.205,56.2124,22000.0
2013-12-31 12:10:00,76.01,76.07,75.99,76.05,37000.0,56.2198,56.2641,56.205,56.2494,37000.0
2013-12-31 12:20:00,76.05,76.1,76.0,76.09,33800.0,56.2494,56.2863,56.2124,56.2789,33800.0
2013-12-31 12:30:00,76.08,76.18,76.06,76.13,31600.0,56.2715,56.3455,56.2568,56.3085,31600.0
2013-12-31 12:40:00,76.13,76.16,76.01,76.03,22700.0,56.3085,56.3307,56.2198,56.2346,22700.0
2013-12-31 12:50:00,76.03,76.05,75.98,76.01,13900.0,56.2346,56.2494,56.1976,56.2198,13900.0
2013-12-31 13:00:00,76.0,76.01,75.97,76.0,21800.0,56.2124,56.2198,56.1902,56.2124,21800.0
2013-12-31 13:10:00,76.0,76.0,75.97,75.99,25500.0,56.2124,56.2124,56.1902,56.205,25500.0
2013-12-31 13:20:00,75.99,76.0,75.94,75.99,22200.0,56.205,56.2124,56.168,56.205,22200.0
2013-12-31 13:30:00,75.99,76.0,75.97,75.97,23100.0,56.205,56.2124,56.1902,56.1902,23100.0
2013-12-31 13:40:00,75.96,75.97,75.85,75.86,44800.0,56.1828,56.1902,56.1014,56.1088,44800.0
2013-12-31 13:50:00,75.86,75.86,75.78,75.84,40100.0,56.1088,56.1088,56.0497,56.094,40100.0
2013-12-31 14:00:00,75.84,75.86,75.81,75.84,27200.0,56.094,56.1088,56.0718,56.094,27200.0
2013-12-31 14:10:00,75.84,75.88,75.84,75.88,19500.0,56.094,56.1236,56.094,56.1236,19500.0
2013-12-31 14:20:00,75.87,75.97,75.87,75.91,30000.0,56.1162,56.1902,56.1162,56.1458,30000.0
2013-12-31 14:30:00,75.92,75.96,75.81,75.85,35000.0,56.1532,56.1828,56.0718,56.1014,35000.0
2013-12-31 14:40:00,75.85,75.94,75.85,75.89,31700.0,56.1014,56.168,56.1014,56.131,31700.0
2013-12-31 14:50:00,75.87,75.95,75.87,75.92,52400.0,56.1162,56.1754,56.1162,56.1532,52400.0
2013-12-31 15:00:00,75.93,75.95,75.91,75.93,31000.0,56.1606,56.1754,56.1458,56.1606,31000.0
2013-12-31 15:10:00,75.94,76.02,75.94,76.0,29000.0,56.168,56.2272,56.168,56.2124,29000.0
2013-12-31 15:20:00,76.0,76.14,75.98,76.04,62200.0,56.2124,56.3159,56.1976,56.242,62200.0
2013-12-31 15:30:00,76.05,76.11,76.05,76.07,90600.0,56.2494,56.2937,56.2494,56.2641,90600.0
2013-12-31 15:40:00,76.08,76.17,76.05,76.12,173800.0,56.2715,56.3381,56.2494,56.3011,173800.0
2013-12-31 15:50:00,76.12,76.14,76.0,76.1,374700.0,56.3011,56.3159,56.2124,56.2863,374700.0
2014-01-02 09:30:00,75.69,75.99,75.45,75.5,261800.0,55.9831,56.205,55.8056,55.8426,261800.0
2014-01-02 09:40:00,75.48,75.59,75.18,75.33,235300.0,55.8278,55.9091,55.6059,55.7168,235300.0
2014-01-02 09:50:00,75.33,75.48,75.18,75.47,121200.0,55.7168,55.8278,55.6059,55.8204,121200.0
2014-01-02 10:00:00,75.46,75.62,75.34,75.62,129700.0,55.813,55.9313,55.7242,55.9313,129700.0
2014-01-02 10:10:00,75.62,75.77,75.52,75.67,142000.0,55.9313,56.0423,55.8573,55.9683,142000.0
2014-01-02 10:20:00,75.62,75.69,75.33,75.43,110200.0,55.9313,55.9831,55.7168,55.7908,110200.0
2014-01-02 10:30:00,75.44,75.6,75.43,75.56,49600.0,55.7982,55.9165,55.7908,55.8869,49600.0
2014-01-02 10:40:00,75.56,75.71,75.56,75.68,84700.0,55.8869,55.9979,55.8869,55.9757,84700.0
2014-01-02 10:50:00,75.68,75.71,75.56,75.63,34400.0,55.9757,55.9979,55.8869,55.9387,34400.0
2014-01-02 11:00:00,75.63,75.65,75.5,75.55,67800.0,55.9387,55.9535,55.8426,55.8795,67800.0
2014-01-02 11:10:00,75.55,75.59,75.45,75.56,67900.0,55.8795,55.9091,55.8056,55.8869,67900.0
2014-01-02 11:20:00,75.54,75.61,75.5,75.55,59800.0,55.8721,55.9239,55.8426,55.8795,59800.0
2014-01-02 11:30:00,75.53,75.57,75.47,75.54,107000.0,55.8647,55.8943,55.8204,55.8721,107000.0
2014-01-02 11:40:00,75.56,75.57,75.43,75.46,61300.0,55.8869,55.8943,55.7908,55.813,61300.0
2014-01-02 11:50:00,75.46,75.5,75.28,75.41,219600.0,55.813,55.8426,55.6798,55.776,219600.0
2014-01-02 12:00:00,75.4,75.55,75.39,75.53,40600.0,55.7686,55.8795,55.7612,55.8647,40600.0
2014-01-02 12:10:00,75.51,75.55,75.43,75.44,57400.0,55.85,55.8795,55.7908,55.7982,57400.0
2014-01-02 12:20:00,75.43,75.52,75.38,75.42,44500.0,55.7908,55.8573,55.7538,55.7834,44500.0
2014-01-02 12:30:00,75.44,75.51,75.36,75.45,38400.0,55.7982,55.85,55.739,55.8056,38400.0
2014-01-02 12:40:00,75.44,75.49,75.33,75.41,54000.0,55.7982,55.8352,55.7168,55.776,54000.0
2014-01-02 12:50:00,75.4,75.45,75.35,75.42,42400.0,55.7686,55.8056,55.7316,55.7834,42400.0
2014-01-02 13:00:00,75.41,75.45,75.35,75.41,55500.0,55.776,55.8056,55.7316,55.776,55500.0
2014-01-02 13:10:00,75.41,75.48,75.41,75.48,39100.0,55.776,55.8278,55.776,55.8278,39100.0
2014-01-02 13:20:00,75.47,75.56,75.37,75.37,86000.0,55.8204,55.8869,55.7464,55.7464,86000.0
2014-01-02 13:30:00,75.4,75.4,75.29,75.33,33400.0,55.7686,55.7686,55.6872,55.7168,33400.0
2014-01-02 13:40:00,75.33,75.42,75.26,75.42,63100.0,55.7168,55.7834,55.665,55.7834,63100.0
2014-01-02 13:50:00,75.43,75.55,75.38,75.53,36800.0,55.7908,55.8795,55.7538,55.8647,36800.0
2014-01-02 14:00:00,75.52,75.7,75.52,75.63,88200.0,55.8573,55.9905,55.8573,55.9387,88200.0
2014-01-02 14:10:00,75.63,75.82,75.45,75.47,151400.0,55.9387,56.0792,55.8056,55.8204,151400.0
2014-01-02 14:20:00,75.44,75.62,75.42,75.45,143100.0,55.7982,55.9313,55.7834,55.8056,143100.0
2014-01-02 14:30:00,75.45,75.56,75.43,75.5,64300.0,55.8056,55.8869,55.7908,55.8426,64300.0
2014-01-02 14:40:00,75.52,75.69,75.51,75.69,49000.0,55.8573,55.9831,55.85,55.9831,49000.0
2014-01-02 14:50:00,75.69,75.74,75.66,75.68,64800.0,55.9831,56.0201,55.9609,55.9757,64800.0
2014-01-02 15:00:00,75.7,75.7,75.57,75.57,136800.0,55.9905,55.9905,55.8943,55.8943,136800.0
2014-01-02 15:10:00,75.58,75.68,75.54,75.64,138300.0,55.9017,55.9757,55.8721,55.9461,138300.0
2014-01-02 15:20:00,75.66,75.73,75.63,75.63,92700.0,55.9609,56.0127,55.9387,55.9387,92700.0
2014-01-02 15:30:00,75.64,75.66,75.54,75.59,168900.0,55.9461,55.9609,55.8721,55.9091,168900.0
2014-01-02 15:40:00,75.59,75.67,75.57,75.62,338400.0,55.9091,55.9683,55.8943,55.9313,338400.0
2014-01-02 15:50:00,75.63,75.74,75.48,75.49,304400.0,55.9387,56.0201,55.8278,55.8352,304400.0
2014-01-03 09:30:00,75.55,76.09,75.55,76.0,93000.0,55.8795,56.2789,55.8795,56.2124,93000.0
2014-01-03 09:40:00,75.96,76.08,75.87,75.89,44900.0,56.1828,56.2715,56.1162,56.131,44900.0
2014-01-03 09:50:00,75.9,75.93,75.76,75.76,45900.0,56.1384,56.1606,56.0349,56.0349,45900.0
2014-01-03 10:00:00,75.78,75.84,75.66,75.71,110100.0,56.0497,56.094,55.9609,55.9979,110100.0
2014-01-03 10:10:00,75.72,75.75,75.58,75.74,107300.0,56.0053,56.0275,55.9017,56.0201,107300.0
2014-01-03 10:20:00,75.71,75.78,75.7,75.75,88400.0,55.9979,56.0497,55.9905,56.0275,88400.0
2014-01-03 10:30:00,75.75,75.75,75.6,75.69,73300.0,56.0275,56.0275,55.9165,55.9831,73300.0
2014-01-03 10:40:00,75.68,75.71,75.5,75.52,66000.0,55.9757,55.9979,55.8426,55.8573,66000.0
2014-01-03 10:50:00,75.52,75.54,75.49,75.5,54900.0,55.8573,55.8721,55.8352,55.8426,54900.0
2014-01-03 11:00:00,75.5,75.53,75.47,75.52,53000.0,55.8426,55.8647,55.8204,55.8573,53000.0
2014-01-03 11:10:00,75.54,75.57,75.44,75.51,58600.0,55.8721,55.8943,55.7982,55.85,58600.0
2014-01-03 11:20:00,75.51,75.58,75.38,75.38,42400.0,55.85,55.9017,55.7538,55.7538,42400.0
2014-01-03 11:30:00,75.38,75.44,75.38,75.44,34900.0,55.7538,55.7982,55.7538,55.7982,34900.0
2014-01-03 11:40:00,75.44,75.58,75.44,75.5,48800.0,55.7982,55.9017,55.7982,55.8426,48800.0
2014-01-03 11:50:00,75.48,75.53,75.47,75.51,45600.0,55.8278,55.8647,55.8204,55.85,45600.0
2014-01-03 12:00:00,75.49,75.54,75.47,75.51,42100.0,55.8352,55.8721,55.8204,55.85,42100.0
2014-01-03 12:10:00,75.51,75.56,75.48,75.5,57600.0,55.85,55.8869,55.8278,55.8426,57600.0
2014-01-03 12:20:00,75.5,75.53,75.48,75.48,24600.0,55.8426,55.8647,55.8278,55.8278,24600.0
2014-01-03 12:30:00,75.48,75.54,75.44,75.54,27000.0,55.8278,55.8721,55.7982,55.8721,27000.0
2014-01-03 12:40:00,75.53,75.55,75.45,75.5,38900.0,55.8647,55.8795,55.8056,55.8426,38900.0
2014-01-03 12:50:00,75.49,75.52,75.41,75.45,23800.0,55.8352,55.8573,55.776,55.8056,23800.0
2014-01-03 13:00:00,75.46,75.53,75.44,75.5,21500.0,55.813,55.8647,55.7982,55.8426,21500.0
2014-01-03 13:10:00,75.5,75.59,75.49,75.59,85900.0,55.8426,55.9091,55.8352,55.9091,85900.0
2014-01-03 13:20:00,75.59,75.66,75.58,75.62,46300.0,55.9091,55.9609,55.9017,55.9313,46300.0
2014-01-03 13:30:00,75.62,75.62,75.45,75.49,26900.0,55.9313,55.9313,55.8056,55.8352,26900.0
2014-01-03 13:40:00,75.49,75.49,75.39,75.45,53300.0,55.8352,55.8352,55.7612,55.8056,53300.0
2014-01-03 13:50:00,75.45,75.47,75.41,75.46,58800.0,55.8056,55.8204,55.776,55.813,58800.0
2014-01-03 14:00:00,75.47,75.53,75.45,75.47,26800.0,55.8204,55.8647,55.8056,55.8204,26800.0
2014-01-03 14:10:00,75.49,75.5,75.46,75.49,30300.0,55.8352,55.8426,55.813,55.8352,30300.0
2014-01-03 14:20:00,75.48,75.57,75.46,75.57,38600.0,55.8278,55.8943,55.813,55.8943,38600.0
2014-01-03 14:30:00,75.58,75.64,75.56,75.62,52200.0,55.9017,55.9461,55.8869,55.9313,52200.0
2014-01-03 14:40:00,75.63,75.68,75.61,75.67,75700.0,55.9387,55.9757,55.9239,55.9683,75700.0
2014-01-03 14:50:00,75.68,75.84,75.65,75.75,40200.0,55.9757,56.094,55.9535,56.0275,40200.0
2014-01-03 15:00:00,75.76,75.77,75.65,75.68,55300.0,56.0349,56.0423,55.9535,55.9757,55300.0
2014-01-03 15:10:00,75.68,75.89,75.68,75.88,40300.0,55.9757,56.131,55.9757,56.1236,40300.0
2014-01-03 15:20:00,75.88,75.89,75.8,75.85,73500.0,56.1236,56.131,56.0644,56.1014,73500.0
2014-01-03 15:30:00,75.85,75.95,75.83,75.9,64900.0,56.1014,56.1754,56.0866,56.1384,64900.0
2014-01-03 15:40:00,75.9,75.9,75.78,75.83,92600.0,56.1384,56.1384,56.0497,56.0866,92600.0
2014-01-03 15:50:00,75.83,75.84,75.7,75.72,140000.0,56.0866,56.094,55.9905,56.0053,140000.0
2014-01-06 09:30:00,76.19,76.45,76.02,76.02,87700.0,56.3529,56.5452,56.2272,56.2272,87700.0
2014-01-06 09:40:00,76.01,76.01,75.59,75.69,56900.0,56.2198,56.2198,55.9091,55.9831,56900.0
2014-01-06 09:50:00,75.68,75.72,75.48,75.72,59000.0,55.9757,56.0053,55.8278,56.0053,59000.0
2014-01-06 10:00:00,75.72,75.73,75.45,75.48,56100.0,56.0053,56.0127,55.8056,55.8278,56100.0
2014-01-06 10:10:00,75.5,75.96,75.46,75.91,58900.0,55.8426,56.1828,55.813,56.1458,58900.0
2014-01-06 10:20:00,75.92,76.1,75.89,76.06,82400.0,56.1532,56.2863,56.131,56.2568,82400.0
2014-01-06 10:30:00,76.05,76.07,75.81,75.81,30400.0,56.2494,56.2641,56.0718,56.0718,30400.0
2014-01-06 10:40:00,75.8,75.81,75.49,75.5,59700.0,56.0644,56.0718,55.8352,55.8426,59700.0
2014-01-06 10:50:00,75.5,75.7,75.48,75.54,44300.0,55.8426,55.9905,55.8278,55.8721,44300.0
2014-01-06 11:00:00,75.54,75.63,75.52,75.54,35300.0,55.8721,55.9387,55.8573,55.8721,35300.0
2014-01-06 11:10:00,75.54,75.61,75.32,75.39,69600.0,55.8721,55.9239,55.7094,55.7612,69600.0
2014-01-06 11:20:00,75.4,75.4,75.24,75.29,70000.0,55.7686,55.7686,55.6502,55.6872,70000.0
2014-01-06 11:30:00,75.29,75.33,75.23,75.26,21200.0,55.6872,55.7168,55.6429,55.665,21200.0
2014-01-06 11:40:00,75.31,75.32,75.24,75.24,50500.0,55.702,55.7094,55.6502,55.6502,50500.0
2014-01-06 11:50:00,75.24,75.31,75.22,75.23,31800.0,55.6502,55.702,55.6355,55.6429,31800.0
2014-01-06 12:00:00,75.26,75.35,75.23,75.33,12900.0,55.665,55.7316,55.6429,55.7168,12900.0
2014-01-06 12:10:00,75.32,75.37,75.29,75.33,13800.0,55.7094,55.7464,55.6872,55.7168,13800.0
2014-01-06 12:20:00,75.34,75.44,75.25,75.25,29500.0,55.7242,55.7982,55.6576,55.6576,29500.0
2014-01-06 12:30:00,75.25,75.33,75.21,75.31,26100.0,55.6576,55.7168,55.6281,55.702,26100.0
2014-01-06 12:40:00,75.31,75.31,75.2,75.23,30300.0,55.702,55.702,55.6207,55.6429,30300.0
2014-01-06 12:50:00,75.23,75.41,75.18,75.3,28000.0,55.6429,55.776,55.6059,55.6946,28000.0
2014-01-06 13:00:00,75.3,75.33,75.27,75.31,21700.0,55.6946,55.7168,55.6724,55.702,21700.0
2014-01-06 13:10:00,75.31,75.33,75.25,75.3,16300.0,55.702,55.7168,55.6576,55.6946,16300.0
2014-01-06 13:20:00,75.31,75.35,75.25,75.25,18700.0,55.702,55.7316,55.6576,55.6576,18700.0
2014-01-06 13:30:00,75.26,75.28,75.19,75.22,19000.0,55.665,55.6798,55.6133,55.6355,19000.0
2014-01-06 13:40:00,75.23,75.31,75.22,75.23,16400.0,55.6429,55.702,55.6355,55.6429,16400.0
2014-01-06 13:50:00,75.23,75.49,75.23,75.43,39600.0,55.6429,55.8352,55.6429,55.7908,39600.0
2014-01-06 14:00:00,75.44,75.46,75.36,75.37,18800.0,55.7982,55.813,55.739,55.7464,18800.0
2014-01-06 14:10:00,75.37,75.47,75.35,75.4,18000.0,55.7464,55.8204,55.7316,55.7686,18000.0
2014-01-06 14:20:00,75.42,75.52,75.41,75.45,39300.0,55.7834,55.8573,55.776,55.8056,39300.0
2014-01-06 14:30:00,75.46,75.58,75.43,75.55,27000.0,55.813,55.9017,55.7908,55.8795,27000.0
2014-01-06 14:40:00,75.53,75.59,75.5,75.53,26800.0,55.8647,55.9091,55.8426,55.8647,26800.0
2014-01-06 14:50:00,75.54,75.59,75.51,75.54,29700.0,55.8721,55.9091,55.85,55.8721,29700.0
2014-01-06 15:00:00,75.54,75.54,75.45,75.46,37300.0,55.8721,55.8721,55.8056,55.813,37300.0
2014-01-06 15:10:00,75.46,75.59,75.44,75.59,49100.0,55.813,55.9091,55.7982,55.9091,49100.0
2014-01-06 15:20:00,75.59,75.64,75.53,75.56,57900.0,55.9091,55.9461,55.8647,55.8869,57900.0
2014-01-06 15:30:00,75.56,75.57,75.38,75.41,72900.0,55.8869,55.8943,55.7538,55.776,72900.0
2014-01-06 15:40:00,75.41,75.48,75.36,75.45,108900.0,55.776,55.8278,55.739,55.8056,108900.0
2014-01-06 15:50:00,75.45,75.54,75.38,75.39,138800.0,55.8056,55.8721,55.7538,55.7612,138800.0
2014-01-07 09:30:00,75.44,75.6,75.19,75.3,63200.0,55.7982,55.9165,55.6133,55.6946,63200.0
2014-01-07 09:40:00,75.29,75.34,75.11,75.34,64400.0,55.6872,55.7242,55.5541,55.7242,64400.0
2014-01-07 09:50:00,75.35,75.67,75.33,75.59,29400.0,55.7316,55.9683,55.7168,55.9091,29400.0
2014-01-07 10:00:00,75.6,75.82,75.59,75.77,44400.0,55.9165,56.0792,55.9091,56.0423,44400.0
2014-01-07 10:10:00,75.78,75.82,75.73,75.75,92700.0,56.0497,56.0792,56.0127,56.0275,92700.0
2014-01-07 10:20:00,75.74,75.78,75.68,75.73,30200.0,56.0201,56.0497,55.9757,56.0127,30200.0
2014-01-07 10:30:00,75.73,75.83,75.73,75.74,36300.0,56.0127,56.0866,56.0127,56.0201,36300.0
2014-01-07 10:40:00,75.75,75.98,75.75,75.94,36200.0,56.0275,56.1976,56.0275,56.168,36200.0
2014-01-07 10:50:00,75.92,75.92,75.73,75.73,32400.0,56.1532,56.1532,56.0127,56.0127,32400.0
2014-01-07 11:00:00,75.75,75.81,75.68,75.77,23400.0,56.0275,56.0718,55.9757,56.0423,23400.0
2014-01-07 11:10:00,75.77,75.79,75.72,75.78,28900.0,56.0423,56.057,56.0053,56.0497,28900.0
2014-01-07 11:20:00,75.77,75.8,75.77,75.79,31700.0,56.0423,56.0644,56.0423,56.057,31700.0
2014-01-07 11:30:00,75.8,75.83,75.78,75.79,14700.0,56.0644,56.0866,56.0497,56.057,14700.0
2014-01-07 11:40:00,75.79,75.84,75.78,75.8,19100.0,56.057,56.094,56.0497,56.0644,19100.0
2014-01-07 11:50:00,75.81,75.84,75.76,75.79,15200.0,56.0718,56.094,56.0349,56.057,15200.0
2014-01-07 12:00:00,75.78,75.81,75.67,75.67,72100.0,56.0497,56.0718,55.9683,55.9683,72100.0
2014-01-07 12:10:00,75.67,75.67,75.6,75.66,29700.0,55.9683,55.9683,55.9165,55.9609,29700.0
2014-01-07 12:20:00,75.66,75.72,75.66,75.68,26900.0,55.9609,56.0053,55.9609,55.9757,26900.0
2014-01-07 12:30:00,75.69,75.72,75.59,75.6,19500.0,55.9831,56.0053,55.9091,55.9165,19500.0
2014-01-07 12:40:00,75.57,75.62,75.5,75.58,15600.0,55.8943,55.9313,55.8426,55.9017,15600.0
2014-01-07 12:50:00,75.57,75.6,75.56,75.58,8600.0,55.8943,55.9165,55.8869,55.9017,8600.0
2014-01-07 13:00:00,75.58,75.61,75.54,75.59,22200.0,55.9017,55.9239,55.8721,55.9091,22200.0
2014-01-07 13:10:00,75.58,75.58,75.47,75.49,20400.0,55.9017,55.9017,55.8204,55.8352,20400.0
2014-01-07 13:20:00,75.48,75.54,75.46,75.51,17600.0,55.8278,55.8721,55.813,55.85,17600.0
2014-01-07 13:30:00,75.51,75.54,75.46,75.54,11300.0,55.85,55.8721,55.813,55.8721,11300.0
2014-01-07 13:40:00,75.53,75.54,75.46,75.46,8700.0,55.8647,55.8721,55.813,55.813,8700.0
2014-01-07 13:50:00,75.49,75.49,75.3,75.33,19400.0,55.8352,55.8352,55.6946,55.7168,19400.0
2014-01-07 14:00:00,75.32,75.32,75.18,75.23,23400.0,55.7094,55.7094,55.6059,55.6429,23400.0
2014-01-07 14:10:00,75.21,75.24,75.14,75.16,23400.0,55.6281,55.6502,55.5763,55.5911,23400.0
2014-01-07 14:20:00,75.16,75.34,75.15,75.3,46800.0,55.5911,55.7242,55.5837,55.6946,46800.0
2014-01-07 14:30:00,75.3,75.47,75.3,75.47,64500.0,55.6946,55.8204,55.6946,55.8204,64500.0
2014-01-07 14:40:00,75.45,75.58,75.44,75.55,42800.0,55.8056,55.9017,55.7982,55.8795,42800.0
2014-01-07 14:50:00,75.56,75.56,75.49,75.49,39600.0,55.8869,55.8869,55.8352,55.8352,39600.0
2014-01-07 15:00:00,75.5,75.64,75.48,75.64,48100.0,55.8426,55.9461,55.8278,55.9461,48100.0
2014-01-07 15:10:00,75.64,75.76,75.62,75.76,39300.0,55.9461,56.0349,55.9313,56.0349,39300.0
2014-01-07 15:20:00,75.75,75.78,75.63,75.64,76900.0,56.0275,56.0497,55.9387,55.9461,76900.0
2014-01-07 15:30:00,75.63,75.77,75.59,75.62,80200.0,55.9387,56.0423,55.9091,55.9313,80200.0
2014-01-07 15:40:00,75.62,75.67,75.55,75.6,80500.0,55.9313,55.9683,55.8795,55.9165,80500.0
2014-01-07 15:50:00,75.6,75.65,75.54,75.54,261900.0,55.9165,55.9535,55.8721,55.8721,261900.0
2014-01-08 09:30:00,75.58,75.58,75.15,75.35,109600.0,55.9017,55.9017,55.5837,55.7316,109600.0
2014-01-08 09:40:00,75.36,75.41,75.18,75.4,88000.0,55.739,55.776,55.6059,55.7686,88000.0
2014-01-08 09:50:00,75.41,75.41,75.02,75.14,57600.0,55.776,55.776,55.4875,55.5763,57600.0
2014-01-08 10:00:00,75.16,75.28,75.1,75.22,45900.0,55.5911,55.6798,55.5467,55.6355,45900.0
2014-01-08 10:10:00,75.23,75.46,75.16,75.46,87900.0,55.6429,55.813,55.5911,55.813,87900.0
2014-01-08 10:20:00,75.45,75.53,75.42,75.46,41900.0,55.8056,55.8647,55.7834,55.813,41900.0
2014-01-08 10:30:00,75.44,75.5,75.35,75.41,120900.0,55.7982,55.8426,55.7316,55.776,120900.0
2014-01-08 10:40:00,75.41,75.44,75.17,75.2,28600.0,55.776,55.7982,55.5985,55.6207,28600.0
2014-01-08 10:50:00,75.2,75.23,75.17,75.21,52400.0,55.6207,55.6429,55.5985,55.6281,52400.0
2014-01-08 11:00:00,75.21,75.24,75.07,75.07,39300.0,55.6281,55.6502,55.5245,55.5245,39300.0
2014-01-08 11:10:00,75.07,75.18,75.05,75.14,39200.0,55.5245,55.6059,55.5097,55.5763,39200.0
2014-01-08 11:20:00,75.14,75.19,75.11,75.17,33500.0,55.5763,55.6133,55.5541,55.5985,33500.0
2014-01-08 11:30:00,75.18,75.32,75.18,75.31,52800.0,55.6059,55.7094,55.6059,55.702,52800.0
2014-01-08 11:40:00,75.3,75.5,75.29,75.5,54000.0,55.6946,55.8426,55.6872,55.8426,54000.0
2014-01-08 11:50:00,75.5,75.5,75.47,75.48,32800.0,55.8426,55.8426,55.8204,55.8278,32800.0
2014-01-08 12:00:00,75.48,75.57,75.44,75.44,48900.0,55.8278,55.8943,55.7982,55.7982,48900.0
2014-01-08 12:10:00,75.43,75.46,75.4,75.4,27500.0,55.7908,55.813,55.7686,55.7686,27500.0
2014-01-08 12:20:00,75.41,75.5,75.39,75.48,27000.0,55.776,55.8426,55.7612,55.8278,27000.0
2014-01-08 12:30:00,75.49,75.5,75.4,75.4,24800.0,55.8352,55.8426,55.7686,55.7686,24800.0
2014-01-08 12:40:00,75.41,75.41,75.33,75.36,21000.0,55.776,55.776,55.7168,55.739,21000.0
2014-01-08 12:50:00,75.36,75.37,75.32,75.37,33500.0,55.739,55.7464,55.7094,55.7464,33500.0
2014-01-08 13:00:00,75.37,75.39,75.34,75.38,25100.0,55.7464,55.7612,55.7242,55.7538,25100.0
2014-01-08 13:10:00,75.39,75.42,75.26,75.26,51200.0,55.7612,55.7834,55.665,55.665,51200.0
2014-01-08 13:20:00,75.26,75.36,75.19,75.33,27400.0,55.665,55.739,55.6133,55.7168,27400.0
2014-01-08 13:30:00,75.33,75.4,75.3,75.37,41300.0,55.7168,55.7686,55.6946,55.7464,41300.0
2014-01-08 13:40:00,75.37,75.41,75.28,75.3,26800.0,55.7464,55.776,55.6798,55.6946,26800.0
2014-01-08 13:50:00,75.33,75.38,75.29,75.3,14600.0,55.7168,55.7538,55.6872,55.6946,14600.0
2014-01-08 14:00:00,75.29,75.4,75.14,75.16,42600.0,55.6872,55.7686,55.5763,55.5911,42600.0
2014-01-08 14:10:00,75.13,75.28,75.1,75.22,20000.0,55.5689,55.6798,55.5467,55.6355,20000.0
2014-01-08 14:20:00,75.22,75.33,75.17,75.2,26100.0,55.6355,55.7168,55.5985,55.6207,26100.0
2014-01-08 14:30:00,75.2,75.3,75.14,75.2,40200.0,55.6207,55.6946,55.5763,55.6207,40200.0
2014-01-08 14:40:00,75.22,75.26,75.2,75.2,23100.0,55.6355,55.665,55.6207,55.6207,23100.0
2014-01-08 14:50:00,75.21,75.27,75.2,75.22,35000.0,55.6281,55.6724,55.6207,55.6355,35000.0
2014-01-08 15:00:00,75.23,75.26,75.16,75.16,41200.0,55.6429,55.665,55.5911,55.5911,41200.0
2014-01-08 15:10:00,75.17,75.17,75.02,75.03,47700.0,55.5985,55.5985,55.4875,55.4949,47700.0
2014-01-08 15:20:00,75.02,75.02,74.95,75.01,93900.0,55.4875,55.4875,55.4358,55.4801,93900.0
2014-01-08 15:30:00,75.01,75.14,74.99,75.14,65300.0,55.4801,55.5763,55.4653,55.5763,65300.0
2014-01-08 15:40:00,75.14,75.35,75.07,75.32,83100.0,55.5763,55.7316,55.5245,55.7094,83100.0
2014-01-08 15:50:00,75.31,75.34,75.22,75.25,180800.0,55.702,55.7242,55.6355,55.6576,180800.0
2014-01-09 09:30:00,75.74,76.02,75.38,75.88,212000.0,56.0201,56.2272,55.7538,56.1236,212000.0
2014-01-09 09:40:00,75.88,75.94,75.71,75.91,119600.0,56.1236,56.168,55.9979,56.1458,119600.0
2014-01-09 09:50:00,75.91,76.21,75.9,76.15,150100.0,56.1458,56.3677,56.1384,56.3233,150100.0
2014-01-09 10:00:00,76.11,76.15,75.82,75.86,92100.0,56.2937,56.3233,56.0792,56.1088,92100.0
2014-01-09 10:10:00,75.85,76.02,75.73,75.99,78100.0,56.1014,56.2272,56.0127,56.205,78100.0
2014-01-09 10:20:00,76.0,76.0,75.74,75.88,26700.0,56.2124,56.2124,56.0201,56.1236,26700.0
2014-01-09 10:30:00,75.87,75.87,75.76,75.77,36500.0,56.1162,56.1162,56.0349,56.0423,36500.0
2014-01-09 10:40:00,75.77,75.77,75.37,75.5,66700.0,56.0423,56.0423,55.7464,55.8426,66700.0
2014-01-09 10:50:00,75.5,75.5,75.28,75.4,29000.0,55.8426,55.8426,55.6798,55.7686,29000.0
2014-01-09 11:00:00,75.4,75.4,75.14,75.17,59100.0,55.7686,55.7686,55.5763,55.5985,59100.0
2014-01-09 11:10:00,75.16,75.18,75.06,75.1,25600.0,55.5911,55.6059,55.5171,55.5467,25600.0
2014-01-09 11:20:00,75.1,75.12,75.01,75.11,31200.0,55.5467,55.5615,55.4801,55.5541,31200.0
2014-01-09 11:30:00,75.09,75.25,75.09,75.24,23600.0,55.5393,55.6576,55.5393,55.6502,23600.0
2014-01-09 11:40:00,75.24,75.31,75.22,75.31,49000.0,55.6502,55.702,55.6355,55.702,49000.0
2014-01-09 11:50:00,75.32,75.33,75.22,75.24,20600.0,55.7094,55.7168,55.6355,55.6502,20600.0
2014-01-09 12:00:00,75.23,75.34,75.2,75.31,27200.0,55.6429,55.7242,55.6207,55.702,27200.0
2014-01-09 12:10:00,75.32,75.32,75.19,75.19,26600.0,55.7094,55.7094,55.6133,55.6133,26600.0
2014-01-09 12:20:00,75.2,75.28,75.18,75.24,25300.0,55.6207,55.6798,55.6059,55.6502,25300.0
2014-01-09 12:30:00,75.25,75.47,75.25,75.4,47400.0,55.6576,55.8204,55.6576,55.7686,47400.0
2014-01-09 12:40:00,75.4,75.41,75.29,75.32,25500.0,55.7686,55.776,55.6872,55.7094,25500.0
2014-01-09 12:50:00,75.31,75.35,75.3,75.34,23900.0,55.702,55.7316,55.6946,55.7242,23900.0
2014-01-09 13:00:00,75.34,75.34,75.26,75.28,33100.0,55.7242,55.7242,55.665,55.6798,33100.0
2014-01-09 13:10:00,75.27,75.29,75.23,75.25,31900.0,55.6724,55.6872,55.6429,55.6576,31900.0
2014-01-09 13:20:00,75.25,75.35,75.24,75.3,20700.0,55.6576,55.7316,55.6502,55.6946,20700.0
2014-01-09 13:30:00,75.31,75.32,75.19,75.23,35700.0,55.702,55.7094,55.6133,55.6429,35700.0
2014-01-09 13:40:00,75.26,75.33,75.23,75.32,51000.0,55.665,55.7168,55.6429,55.7094,51000.0
2014-01-09 13:50:00,75.31,75.33,75.27,75.27,33500.0,55.702,55.7168,55.6724,55.6724,33500.0
2014-01-09 14:00:00,75.26,75.27,75.12,75.19,44000.0,55.665,55.6724,55.5615,55.6133,44000.0
2014-01-09 14:10:00,75.19,75.29,75.19,75.24,37900.0,55.6133,55.6872,55.6133,55.6502,37900.0
2014-01-09 14:20:00,75.24,75.32,75.22,75.3,20000.0,55.6502,55.7094,55.6355,55.6946,20000.0
2014-01-09 14:30:00,75.31,75.32,75.24,75.25,33500.0,55.702,55.7094,55.6502,55.6576,33500.0
2014-01-09 14:40:00,75.25,75.41,75.25,75.31,53800.0,55.6576,55.776,55.6576,55.702,53800.0
2014-01-09 14:50:00,75.31,75.35,75.27,75.29,22600.0,55.702,55.7316,55.6724,55.6872,22600.0
2014-01-09 15:00:00,75.3,75.37,75.26,75.31,33000.0,55.6946,55.7464,55.665,55.702,33000.0
2014-01-09 15:10:00,75.31,75.42,75.31,75.41,70400.0,55.702,55.7834,55.702,55.776,70400.0
2014-01-09 15:20:00,75.41,75.49,75.41,75.47,48600.0,55.776,55.8352,55.776,55.8204,48600.0
2014-01-09 15:30:00,75.48,75.51,75.43,75.5,66800.0,55.8278,55.85,55.7908,55.8426,66800.0
2014-01-09 15:40:00,75.51,75.53,75.46,75.48,77400.0,55.85,55.8647,55.813,55.8278,77400.0
2014-01-09 15:50:00,75.47,75.6,75.47,75.55,186500.0,55.8204,55.9165,55.8204,55.8795,186500.0
2014-01-10 09:30:00,75.67,76.14,75.6,76.14,59400.0,55.9683,56.3159,55.9165,56.3159,59400.0
2014-01-10 09:40:00,76.08,76.13,75.81,76.0,24700.0,56.2715,56.3085,56.0718,56.2124,24700.0
2014-01-10 09:50:00,75.95,76.08,75.83,75.87,59900.0,56.1754,56.2715,56.0866,56.1162,59900.0
2014-01-10 10:00:00,75.86,75.86,75.36,75.5,86000.0,56.1088,56.1088,55.739,55.8426,86000.0
2014-01-10 10:10:00,75.52,75.61,75.43,75.6,29700.0,55.8573,55.9239,55.7908,55.9165,29700.0
2014-01-10 10:20:00,75.61,75.81,75.59,75.68,39500.0,55.9239,56.0718,55.9091,55.9757,39500.0
2014-01-10 10:30:00,75.69,75.74,75.58,75.64,20100.0,55.9831,56.0201,55.9017,55.9461,20100.0
2014-01-10 10:40:00,75.64,75.68,75.6,75.67,23600.0,55.9461,55.9757,55.9165,55.9683,23600.0
2014-01-10 10:50:00,75.66,75.72,75.63,75.63,23900.0,55.9609,56.0053,55.9387,55.9387,23900.0
2014-01-10 11:00:00,75.64,75.76,75.63,75.73,37900.0,55.9461,56.0349,55.9387,56.0127,37900.0
2014-01-10 11:10:00,75.73,75.77,75.69,75.73,20800.0,56.0127,56.0423,55.9831,56.0127,20800.0
2014-01-10 11:20:00,75.71,75.72,75.63,75.71,22500.0,55.9979,56.0053,55.9387,55.9979,22500.0
2014-01-10 11:30:00,75.71,75.8,75.58,75.75,27600.0,55.9979,56.0644,55.9017,56.0275,27600.0
2014-01-10 11:40:00,75.73,75.8,75.69,75.76,30800.0,56.0127,56.0644,55.9831,56.0349,30800.0
2014-01-10 11:50:00,75.75,75.75,75.64,75.68,104900.0,56.0275,56.0275,55.9461,55.9757,104900.0
2014-01-10 12:00:00,75.68,75.76,75.62,75.75,31800.0,55.9757,56.0349,55.9313,56.0275,31800.0
2014-01-10 12:10:00,75.74,75.89,75.73,75.87,22900.0,56.0201,56.131,56.0127,56.1162,22900.0
2014-01-10 12:20:00,75.84,75.94,75.8,75.94,29900.0,56.094,56.168,56.0644,56.168,29900.0
2014-01-10 12:30:00,75.94,76.01,75.93,75.99,23600.0,56.168,56.2198,56.1606,56.205,23600.0
2014-01-10 12:40:00,75.99,76.12,75.99,76.02,58600.0,56.205,56.3011,56.205,56.2272,58600.0
2014-01-10 12:50:00,76.02,76.02,75.91,75.95,23700.0,56.2272,56.2272,56.1458,56.1754,23700.0
2014-01-10 13:00:00,75.97,76.04,75.91,76.02,35300.0,56.1902,56.242,56.1458,56.2272,35300.0
2014-01-10 13:10:00,76.02,76.05,76.0,76.03,25500.0,56.2272,56.2494,56.2124,56.2346,25500.0
2014-01-10 13:20:00,76.02,76.03,75.94,75.98,26400.0,56.2272,56.2346,56.168,56.1976,26400.0
2014-01-10 13:30:00,75.96,75.98,75.91,75.98,28900.0,56.1828,56.1976,56.1458,56.1976,28900.0
2014-01-10 13:40:00,75.98,76.05,75.98,76.0,30000.0,56.1976,56.2494,56.1976,56.2124,30000.0
2014-01-10 13:50:00,76.0,76.03,75.93,75.98,42600.0,56.2124,56.2346,56.1606,56.1976,42600.0
2014-01-10 14:00:00,75.99,76.08,75.94,76.08,24400.0,56.205,56.2715,56.168,56.2715,24400.0
2014-01-10 14:10:00,76.09,76.1,76.03,76.1,19500.0,56.2789,56.2863,56.2346,56.2863,19500.0
2014-01-10 14:20:00,76.09,76.23,76.09,76.22,48200.0,56.2789,56.3825,56.2789,56.3751,48200.0
2014-01-10 14:30:00,76.2,76.32,76.2,76.3,40500.0,56.3603,56.4491,56.3603,56.4343,40500.0
2014-01-10 14:40:00,76.3,76.33,76.23,76.24,66500.0,56.4343,56.4565,56.3825,56.3899,66500.0
2014-01-10 14:50:00,76.25,76.31,76.19,76.31,43600.0,56.3973,56.4417,56.3529,56.4417,43600.0
2014-01-10 15:00:00,76.29,76.42,76.29,76.34,68100.0,56.4269,56.523,56.4269,56.4638,68100.0
2014-01-10 15:10:00,76.34,76.36,76.25,76.25,68600.0,56.4638,56.4786,56.3973,56.3973,68600.0
2014-01-10 15:20:00,76.26,76.3,76.22,76.26,115600.0,56.4047,56.4343,56.3751,56.4047,115600.0
2014-01-10 15:30:00,76.27,76.31,76.23,76.28,229300.0,56.4121,56.4417,56.3825,56.4195,229300.0
2014-01-10 15:40:00,76.29,76.31,76.19,76.26,105400.0,56.4269,56.4417,56.3529,56.4047,105400.0
2014-01-10 15:50:00,76.27,76.36,76.26,76.33,223900.0,56.4121,56.4786,56.4047,56.4565,223900.0
2014-01-13 09:30:00,75.06,75.57,74.74,75.42,679700.0,55.5171,55.8943,55.2804,55.7834,679700.0
2014-01-13 09:40:00,75.43,75.5,75.04,75.25,244600.0,55.7908,55.8426,55.5023,55.6576,244600.0
2014-01-13 09:50:00,75.26,75.38,75.05,75.31,235700.0,55.665,55.7538,55.5097,55.702,235700.0
2014-01-13 10:00:00,75.37,75.56,75.26,75.3,247900.0,55.7464,55.8869,55.665,55.6946,247900.0
2014-01-13 10:10:00,75.3,75.51,75.27,75.45,157200.0,55.6946,55.85,55.6724,55.8056,157200.0
2014-01-13 10:20:00,75.49,75.51,75.17,75.32,148100.0,55.8352,55.85,55.5985,55.7094,148100.0
2014-01-13 10:30:00,75.32,75.41,75.26,75.34,120400.0,55.7094,55.776,55.665,55.7242,120400.0
2014-01-13 10:40:00,75.33,75.39,75.3,75.35,187500.0,55.7168,55.7612,55.6946,55.7316,187500.0
2014-01-13 10:50:00,75.36,75.46,75.09,75.12,146300.0,55.739,55.813,55.5393,55.5615,146300.0
2014-01-13 11:00:00,75.11,75.19,74.95,75.02,116500.0,55.5541,55.6133,55.4358,55.4875,116500.0
2014-01-13 11:10:00,75.02,75.14,75.0,75.04,154000.0,55.4875,55.5763,55.4727,55.5023,154000.0
2014-01-13 11:20:00,75.06,75.09,74.99,75.06,197600.0,55.5171,55.5393,55.4653,55.5171,197600.0
2014-01-13 11:30:00,75.06,75.1,75.01,75.06,64300.0,55.5171,55.5467,55.4801,55.5171,64300.0
2014-01-13 11:40:00,75.07,75.23,75.01,75.23,134300.0,55.5245,55.6429,55.4801,55.6429,134300.0
2014-01-13 11:50:00,75.23,75.34,75.19,75.24,137900.0,55.6429,55.7242,55.6133,55.6502,137900.0
2014-01-13 12:00:00,75.23,75.28,75.08,75.14,72500.0,55.6429,55.6798,55.5319,55.5763,72500.0
2014-01-13 12:10:00,75.13,75.14,75.06,75.09,69400.0,55.5689,55.5763,55.5171,55.5393,69400.0
2014-01-13 12:20:00,75.09,75.16,74.99,75.05,101800.0,55.5393,55.5911,55.4653,55.5097,101800.0
2014-01-13 12:30:00,75.04,75.06,74.8,74.91,105800.0,55.5023,55.5171,55.3248,55.4062,105800.0
2014-01-13 12:40:00,74.92,74.95,74.88,74.89,77800.0,55.4136,55.4358,55.384,55.3914,77800.0
2014-01-13 12:50:00,74.89,74.94,74.83,74.89,69500.0,55.3914,55.4284,55.347,55.3914,69500.0
2014-01-13 13:00:00,74.88,75.06,74.8,75.04,85100.0,55.384,55.5171,55.3248,55.5023,85100.0
2014-01-13 13:10:00,75.05,75.08,74.96,75.0,178800.0,55.5097,55.5319,55.4431,55.4727,178800.0
2014-01-13 13:20:00,75.01,75.15,74.97,75.09,62900.0,55.4801,55.5837,55.4505,55.5393,62900.0
2014-01-13 13:30:00,75.1,75.11,74.85,75.01,112700.0,55.5467,55.5541,55.3618,55.4801,112700.0
2014-01-13 13:40:00,75.01,75.02,74.87,74.9,103500.0,55.4801,55.4875,55.3766,55.3988,103500.0
2014-01-13 13:50:00,74.91,75.0,74.89,74.95,69400.0,55.4062,55.4727,55.3914,55.4358,69400.0
2014-01-13 14:00:00,74.93,74.96,74.84,74.84,48200.0,55.421,55.4431,55.3544,55.3544,48200.0
2014-01-13 14:10:00,74.85,74.96,74.82,74.85,90800.0,55.3618,55.4431,55.3396,55.3618,90800.0
2014-01-13 14:20:00,74.86,74.9,74.75,74.8,202900.0,55.3692,55.3988,55.2878,55.3248,202900.0
2014-01-13 14:30:00,74.79,74.81,74.56,74.58,145700.0,55.3174,55.3322,55.1473,55.1621,145700.0
2014-01-13 14:40:00,74.57,74.68,74.51,74.59,103000.0,55.1547,55.2361,55.1103,55.1695,103000.0
2014-01-13 14:50:00,74.58,74.58,74.32,74.41,132400.0,55.1621,55.1621,54.9698,55.0363,132400.0
2014-01-13 15:00:00,74.41,74.41,74.06,74.21,170000.0,55.0363,55.0363,54.7775,54.8884,170000.0
2014-01-13 15:10:00,74.19,74.26,74.04,74.05,139300.0,54.8736,54.9254,54.7627,54.7701,139300.0
2014-01-13 15:20:00,74.05,74.23,74.01,74.13,114500.0,54.7701,54.9032,54.7405,54.8293,114500.0
2014-01-13 15:30:00,74.13,74.13,73.75,73.78,206400.0,54.8293,54.8293,54.5482,54.5704,206400.0
2014-01-13 15:40:00,73.77,73.91,73.57,73.91,202600.0,54.563,54.6665,54.4151,54.6665,202600.0
2014-01-13 15:50:00,73.91,74.21,73.88,74.08,599800.0,54.6665,54.8884,54.6443,54.7923,599800.0
2014-01-14 09:30:00,74.1,74.44,73.89,74.24,395200.0,54.8071,55.0585,54.6517,54.9106,395200.0
2014-01-14 09:40:00,74.25,74.71,74.06,74.64,246000.0,54.918,55.2582,54.7775,55.2065,246000.0
2014-01-14 09:50:00,74.69,75.03,74.41,74.77,229400.0,55.2434,55.4949,55.0363,55.3026,229400.0
2014-01-14 10:00:00,74.79,75.11,74.75,74.99,125500.0,55.3174,55.5541,55.2878,55.4653,125500.0
2014-01-14 10:10:00,75.0,75.17,74.86,75.13,76900.0,55.4727,55.5985,55.3692,55.5689,76900.0
2014-01-14 10:20:00,75.16,75.25,75.04,75.23,70400.0,55.5911,55.6576,55.5023,55.6429,70400.0
2014-01-14 10:30:00,75.22,75.41,75.22,75.24,98000.0,55.6355,55.776,55.6355,55.6502,98000.0
2014-01-14 10:40:00,75.24,75.46,75.24,75.43,58700.0,55.6502,55.813,55.6502,55.7908,58700.0
2014-01-14 10:50:00,75.43,75.5,75.29,75.46,234300.0,55.7908,55.8426,55.6872,55.813,234300.0
2014-01-14 11:00:00,75.49,75.55,75.34,75.34,63400.0,55.8352,55.8795,55.7242,55.7242,63400.0
2014-01-14 11:10:00,75.35,75.46,75.27,75.43,71500.0,55.7316,55.813,55.6724,55.7908,71500.0
2014-01-14 11:20:00,75.42,75.48,75.19,75.21,50500.0,55.7834,55.8278,55.6133,55.6281,50500.0
2014-01-14 11:30:00,75.22,75.29,75.17,75.17,62500.0,55.6355,55.6872,55.5985,55.5985,62500.0
2014-01-14 11:40:00,75.2,75.33,75.14,75.32,104000.0,55.6207,55.7168,55.5763,55.7094,104000.0
2014-01-14 11:50:00,75.32,75.35,75.25,75.3,22400.0,55.7094,55.7316,55.6576,55.6946,22400.0
2014-01-14 12:00:00,75.3,75.38,75.28,75.37,28200.0,55.6946,55.7538,55.6798,55.7464,28200.0
2014-01-14 12:10:00,75.38,75.56,75.38,75.53,32000.0,55.7538,55.8869,55.7538,55.8647,32000.0
2014-01-14 12:20:00,75.54,75.65,75.51,75.61,61100.0,55.8721,55.9535,55.85,55.9239,61100.0
2014-01-14 12:30:00,75.62,75.64,75.52,75.61,50500.0,55.9313,55.9461,55.8573,55.9239,50500.0
2014-01-14 12:40:00,75.62,75.67,75.62,75.65,21900.0,55.9313,55.9683,55.9313,55.9535,21900.0
2014-01-14 12:50:00,75.65,75.65,75.5,75.58,25300.0,55.9535,55.9535,55.8426,55.9017,25300.0
2014-01-14 13:00:00,75.59,75.64,75.55,75.63,24000.0,55.9091,55.9461,55.8795,55.9387,24000.0
2014-01-14 13:10:00,75.63,75.65,75.49,75.6,56900.0,55.9387,55.9535,55.8352,55.9165,56900.0
2014-01-14 13:20:00,75.59,75.62,75.37,75.37,49400.0,55.9091,55.9313,55.7464,55.7464,49400.0
2014-01-14 13:30:00,75.39,75.53,75.36,75.49,76900.0,55.7612,55.8647,55.739,55.8352,76900.0
2014-01-14 13:40:00,75.5,75.55,75.44,75.48,26200.0,55.8426,55.8795,55.7982,55.8278,26200.0
2014-01-14 13:50:00,75.49,75.6,75.44,75.5,96900.0,55.8352,55.9165,55.7982,55.8426,96900.0
2014-01-14 14:00:00,75.48,75.53,75.43,75.45,32100.0,55.8278,55.8647,55.7908,55.8056,32100.0
2014-01-14 14:10:00,75.45,75.47,75.39,75.41,41800.0,55.8056,55.8204,55.7612,55.776,41800.0
2014-01-14 14:20:00,75.41,75.55,75.36,75.54,63500.0,55.776,55.8795,55.739,55.8721,63500.0
2014-01-14 14:30:00,75.55,75.66,75.52,75.66,39500.0,55.8795,55.9609,55.8573,55.9609,39500.0
2014-01-14 14:40:00,75.65,75.66,75.49,75.55,42300.0,55.9535,55.9609,55.8352,55.8795,42300.0
2014-01-14 14:50:00,75.56,75.56,75.33,75.41,80000.0,55.8869,55.8869,55.7168,55.776,80000.0
2014-01-14 15:00:00,75.39,75.51,75.39,75.51,42200.0,55.7612,55.85,55.7612,55.85,42200.0
2014-01-14 15:10:00,75.5,75.59,75.49,75.55,44700.0,55.8426,55.9091,55.8352,55.8795,44700.0
2014-01-14 15:20:00,75.56,75.63,75.52,75.59,73300.0,55.8869,55.9387,55.8573,55.9091,73300.0
2014-01-14 15:30:00,75.59,75.68,75.57,75.64,94400.0,55.9091,55.9757,55.8943,55.9461,94400.0
2014-01-14 15:40:00,75.64,75.67,75.57,75.62,97300.0,55.9461,55.9683,55.8943,55.9313,97300.0
2014-01-14 15:50:00,75.61,75.69,75.58,75.67,178800.0,55.9239,55.9831,55.9017,55.9683,178800.0
2014-01-15 09:30:00,75.64,76.21,75.64,76.1,71800.0,55.9461,56.3677,55.9461,56.2863,71800.0
2014-01-15 09:40:00,76.12,76.12,75.64,75.87,72900.0,56.3011,56.3011,55.9461,56.1162,72900.0
2014-01-15 09:50:00,75.84,75.87,75.66,75.81,52300.0,56.094,56.1162,55.9609,56.0718,52300.0
2014-01-15 10:00:00,75.81,76.24,75.81,76.21,112000.0,56.0718,56.3899,56.0718,56.3677,112000.0
2014-01-15 10:10:00,76.21,76.33,76.19,76.26,95300.0,56.3677,56.4565,56.3529,56.4047,95300.0
2014-01-15 10:20:00,76.26,76.31,76.22,76.3,59100.0,56.4047,56.4417,56.3751,56.4343,59100.0
2014-01-15 10:30:00,76.31,76.37,76.22,76.28,65800.0,56.4417,56.486,56.3751,56.4195,65800.0
2014-01-15 10:40:00,76.27,76.47,76.24,76.45,102200.0,56.4121,56.56,56.3899,56.5452,102200.0
2014-01-15 10:50:00,76.45,76.5,76.39,76.47,34900.0,56.5452,56.5822,56.5008,56.56,34900.0
2014-01-15 11:00:00,76.47,76.57,76.43,76.45,73000.0,56.56,56.634,56.5304,56.5452,73000.0
2014-01-15 11:10:00,76.47,76.53,76.3,76.31,54200.0,56.56,56.6044,56.4343,56.4417,54200.0
2014-01-15 11:20:00,76.32,76.35,76.16,76.26,68300.0,56.4491,56.4712,56.3307,56.4047,68300.0
2014-01-15 11:30:00,76.23,76.34,76.23,76.31,72900.0,56.3825,56.4638,56.3825,56.4417,72900.0
2014-01-15 11:40:00,76.32,76.34,76.27,76.31,26100.0,56.4491,56.4638,56.4121,56.4417,26100.0
2014-01-15 11:50:00,76.32,76.37,76.19,76.25,39200.0,56.4491,56.486,56.3529,56.3973,39200.0
2014-01-15 12:00:00,76.24,76.3,76.2,76.21,36300.0,56.3899,56.4343,56.3603,56.3677,36300.0
2014-01-15 12:10:00,76.21,76.23,76.18,76.19,49000.0,56.3677,56.3825,56.3455,56.3529,49000.0
2014-01-15 12:20:00,76.21,76.25,76.16,76.25,40500.0,56.3677,56.3973,56.3307,56.3973,40500.0
2014-01-15 12:30:00,76.23,76.26,76.15,76.17,59600.0,56.3825,56.4047,56.3233,56.3381,59600.0
2014-01-15 12:40:00,76.17,76.18,76.09,76.16,52500.0,56.3381,56.3455,56.2789,56.3307,52500.0
2014-01-15 12:50:00,76.17,76.32,76.15,76.29,40300.0,56.3381,56.4491,56.3233,56.4269,40300.0
2014-01-15 13:00:00,76.29,76.41,76.25,76.31,25400.0,56.4269,56.5156,56.3973,56.4417,25400.0
2014-01-15 13:10:00,76.31,76.34,76.28,76.34,26300.0,56.4417,56.4638,56.4195,56.4638,26300.0
2014-01-15 13:20:00,76.35,76.39,76.12,76.18,39800.0,56.4712,56.5008,56.3011,56.3455,39800.0
2014-01-15 13:30:00,76.19,76.29,76.13,76.24,23700.0,56.3529,56.4269,56.3085,56.3899,23700.0
2014-01-15 13:40:00,76.23,76.24,76.14,76.16,38800.0,56.3825,56.3899,56.3159,56.3307,38800.0
2014-01-15 13:50:00,76.16,76.2,76.03,76.05,48400.0,56.3307,56.3603,56.2346,56.2494,48400.0
2014-01-15 14:00:00,76.06,76.2,76.02,76.14,66400.0,56.2568,56.3603,56.2272,56.3159,66400.0
2014-01-15 14:10:00,76.14,76.24,76.11,76.24,67100.0,56.3159,56.3899,56.2937,56.3899,67100.0
2014-01-15 14:20:00,76.24,76.34,76.23,76.3,30500.0,56.3899,56.4638,56.3825,56.4343,30500.0
2014-01-15 14:30:00,76.29,76.35,76.26,76.31,36400.0,56.4269,56.4712,56.4047,56.4417,36400.0
2014-01-15 14:40:00,76.3,76.41,76.28,76.41,31900.0,56.4343,56.5156,56.4195,56.5156,31900.0
2014-01-15 14:50:00,76.4,76.4,76.22,76.3,54100.0,56.5082,56.5082,56.3751,56.4343,54100.0
2014-01-15 15:00:00,76.32,76.42,76.31,76.37,38200.0,56.4491,56.523,56.4417,56.486,38200.0
2014-01-15 15:10:00,76.37,76.37,76.23,76.23,57200.0,56.486,56.486,56.3825,56.3825,57200.0
2014-01-15 15:20:00,76.23,76.35,76.16,76.26,62200.0,56.3825,56.4712,56.3307,56.4047,62200.0
2014-01-15 15:30:00,76.25,76.41,76.23,76.41,70900.0,56.3973,56.5156,56.3825,56.5156,70900.0
2014-01-15 15:40:00,76.42,76.46,76.33,76.36,81200.0,56.523,56.5526,56.4565,56.4786,81200.0
2014-01-15 15:50:00,76.36,76.46,76.36,76.45,168800.0,56.4786,56.5526,56.4786,56.5452,168800.0
2014-01-16 09:30:00,76.27,76.42,76.21,76.34,52100.0,56.4121,56.523,56.3677,56.4638,52100.0
2014-01-16 09:40:00,76.29,76.45,76.26,76.44,58100.0,56.4269,56.5452,56.4047,56.5378,58100.0
2014-01-16 09:50:00,76.45,76.83,76.44,76.76,63400.0,56.5452,56.8263,56.5378,56.7745,63400.0
2014-01-16 10:00:00,76.76,77.12,76.72,77.08,164100.0,56.7745,57.0408,56.7449,57.0112,164100.0
2014-01-16 10:10:00,77.08,77.09,76.9,76.92,48900.0,57.0112,57.0186,56.878,56.8928,48900.0
2014-01-16 10:20:00,76.92,76.97,76.89,76.95,34500.0,56.8928,56.9298,56.8706,56.915,34500.0
2014-01-16 10:30:00,76.94,76.97,76.91,76.93,37800.0,56.9076,56.9298,56.8854,56.9002,37800.0
2014-01-16 10:40:00,76.92,76.94,76.64,76.72,49500.0,56.8928,56.9076,56.6857,56.7449,49500.0
2014-01-16 10:50:00,76.72,76.72,76.61,76.7,39900.0,56.7449,56.7449,56.6636,56.7301,39900.0
2014-01-16 11:00:00,76.7,76.73,76.68,76.73,41300.0,56.7301,56.7523,56.7153,56.7523,41300.0
2014-01-16 11:10:00,76.73,76.81,76.71,76.81,70100.0,56.7523,56.8115,56.7375,56.8115,70100.0
2014-01-16 11:20:00,76.8,76.81,76.73,76.74,48300.0,56.8041,56.8115,56.7523,56.7597,48300.0
2014-01-16 11:30:00,76.76,76.8,76.71,76.8,25200.0,56.7745,56.8041,56.7375,56.8041,25200.0
2014-01-16 11:40:00,76.79,76.8,76.7,76.7,60400.0,56.7967,56.8041,56.7301,56.7301,60400.0
2014-01-16 11:50:00,76.71,76.74,76.69,76.7,45100.0,56.7375,56.7597,56.7227,56.7301,45100.0
2014-01-16 12:00:00,76.72,76.72,76.57,76.58,30200.0,56.7449,56.7449,56.634,56.6414,30200.0
2014-01-16 12:10:00,76.57,76.58,76.47,76.53,60000.0,56.634,56.6414,56.56,56.6044,60000.0
2014-01-16 12:20:00,76.52,76.54,76.5,76.52,19500.0,56.597,56.6118,56.5822,56.597,19500.0
2014-01-16 12:30:00,76.52,76.6,76.52,76.58,29000.0,56.597,56.6562,56.597,56.6414,29000.0
2014-01-16 12:40:00,76.58,76.61,76.57,76.57,25800.0,56.6414,56.6636,56.634,56.634,25800.0
2014-01-16 12:50:00,76.57,76.59,76.53,76.55,34800.0,56.634,56.6488,56.6044,56.6192,34800.0
2014-01-16 13:00:00,76.55,76.56,76.53,76.53,35600.0,56.6192,56.6266,56.6044,56.6044,35600.0
2014-01-16 13:10:00,76.54,76.58,76.48,76.57,36500.0,56.6118,56.6414,56.5674,56.634,36500.0
2014-01-16 13:20:00,76.59,76.64,76.53,76.6,29900.0,56.6488,56.6857,56.6044,56.6562,29900.0
2014-01-16 13:30:00,76.58,76.6,76.53,76.55,21700.0,56.6414,56.6562,56.6044,56.6192,21700.0
2014-01-16 13:40:00,76.55,76.56,76.48,76.48,24300.0,56.6192,56.6266,56.5674,56.5674,24300.0
2014-01-16 13:50:00,76.48,76.53,76.47,76.47,36100.0,56.5674,56.6044,56.56,56.56,36100.0
2014-01-16 14:00:00,76.48,76.52,76.46,76.51,43600.0,56.5674,56.597,56.5526,56.5896,43600.0
2014-01-16 14:10:00,76.51,76.53,76.5,76.5,37900.0,56.5896,56.6044,56.5822,56.5822,37900.0
2014-01-16 14:20:00,76.5,76.51,76.43,76.45,63100.0,56.5822,56.5896,56.5304,56.5452,63100.0
2014-01-16 14:30:00,76.47,76.48,76.36,76.43,61600.0,56.56,56.5674,56.4786,56.5304,61600.0
2014-01-16 14:40:00,76.46,76.5,76.43,76.45,45200.0,56.5526,56.5822,56.5304,56.5452,45200.0
2014-01-16 14:50:00,76.45,76.46,76.38,76.38,54700.0,56.5452,56.5526,56.4934,56.4934,54700.0
2014-01-16 15:00:00,76.38,76.4,76.33,76.39,65200.0,56.4934,56.5082,56.4565,56.5008,65200.0
2014-01-16 15:10:00,76.39,76.42,76.35,76.38,33800.0,56.5008,56.523,56.4712,56.4934,33800.0
2014-01-16 15:20:00,76.38,76.42,76.36,76.36,39100.0,56.4934,56.523,56.4786,56.4786,39100.0
2014-01-16 15:30:00,76.38,76.41,76.35,76.38,62500.0,56.4934,56.5156,56.4712,56.4934,62500.0
2014-01-16 15:40:00,76.38,76.4,76.28,76.28,97400.0,56.4934,56.5082,56.4195,56.4195,97400.0
2014-01-16 15:50:00,76.27,76.55,76.27,76.54,186300.0,56.4121,56.6192,56.4121,56.6118,186300.0
2014-01-17 09:30:00,76.63,76.77,76.4,76.44,354000.0,56.6783,56.7819,56.5082,56.5378,354000.0
2014-01-17 09:40:00,76.41,76.53,76.33,76.49,111400.0,56.5156,56.6044,56.4565,56.5748,111400.0
2014-01-17 09:50:00,76.5,76.71,76.41,76.7,137600.0,56.5822,56.7375,56.5156,56.7301,137600.0
2014-01-17 10:00:00,76.71,76.72,76.31,76.38,51500.0,56.7375,56.7449,56.4417,56.4934,51500.0
2014-01-17 10:10:00,76.39,76.8,76.39,76.77,66700.0,56.5008,56.8041,56.5008,56.7819,66700.0
2014-01-17 10:20:00,76.78,76.87,76.76,76.85,63500.0,56.7893,56.8559,56.7745,56.8411,63500.0
2014-01-17 10:30:00,76.85,77.09,76.85,77.05,57100.0,56.8411,57.0186,56.8411,56.989,57100.0
2014-01-17 10:40:00,77.07,77.16,76.95,77.0,85700.0,57.0038,57.0704,56.915,56.952,85700.0
2014-01-17 10:50:00,77.01,77.07,76.99,77.07,65900.0,56.9594,57.0038,56.9446,57.0038,65900.0
2014-01-17 11:00:00,77.07,77.07,76.89,76.89,45500.0,57.0038,57.0038,56.8706,56.8706,45500.0
2014-01-17 11:10:00,76.88,76.88,76.8,76.87,23800.0,56.8633,56.8633,56.8041,56.8559,23800.0
2014-01-17 11:20:00,76.88,76.91,76.85,76.85,24800.0,56.8633,56.8854,56.8411,56.8411,24800.0
2014-01-17 11:30:00,76.86,76.89,76.8,76.81,25100.0,56.8485,56.8706,56.8041,56.8115,25100.0
2014-01-17 11:40:00,76.81,76.82,76.8,76.81,19700.0,56.8115,56.8189,56.8041,56.8115,19700.0
2014-01-17 11:50:00,76.81,76.81,76.6,76.65,55700.0,56.8115,56.8115,56.6562,56.6931,55700.0
2014-01-17 12:00:00,76.66,76.72,76.6,76.71,19800.0,56.7005,56.7449,56.6562,56.7375,19800.0
2014-01-17 12:10:00,76.73,76.86,76.7,76.84,29900.0,56.7523,56.8485,56.7301,56.8337,29900.0
2014-01-17 12:20:00,76.84,76.84,76.77,76.81,139400.0,56.8337,56.8337,56.7819,56.8115,139400.0
2014-01-17 12:30:00,76.82,76.85,76.81,76.85,22300.0,56.8189,56.8411,56.8115,56.8411,22300.0
2014-01-17 12:40:00,76.85,76.97,76.84,76.88,48100.0,56.8411,56.9298,56.8337,56.8633,48100.0
2014-01-17 12:50:00,76.88,76.94,76.86,76.87,30000.0,56.8633,56.9076,56.8485,56.8559,30000.0
2014-01-17 13:00:00,76.86,76.97,76.85,76.95,36600.0,56.8485,56.9298,56.8411,56.915,36600.0
2014-01-17 13:10:00,76.93,76.94,76.83,76.93,49800.0,56.9002,56.9076,56.8263,56.9002,49800.0
2014-01-17 13:20:00,76.95,77.02,76.93,77.02,47900.0,56.915,56.9668,56.9002,56.9668,47900.0
2014-01-17 13:30:00,77.02,77.06,77.0,77.01,23300.0,56.9668,56.9964,56.952,56.9594,23300.0
2014-01-17 13:40:00,77.01,77.1,76.98,76.98,38500.0,56.9594,57.026,56.9372,56.9372,38500.0
2014-01-17 13:50:00,76.99,77.07,76.98,77.05,32600.0,56.9446,57.0038,56.9372,56.989,32600.0
2014-01-17 14:00:00,77.03,77.05,76.96,77.0,29800.0,56.9742,56.989,56.9224,56.952,29800.0
2014-01-17 14:10:00,77.0,77.05,76.99,77.02,31800.0,56.952,56.989,56.9446,56.9668,31800.0
2014-01-17 14:20:00,77.02,77.08,76.99,77.04,25500.0,56.9668,57.0112,56.9446,56.9816,25500.0
2014-01-17 14:30:00,77.04,77.05,76.86,76.87,75600.0,56.9816,56.989,56.8485,56.8559,75600.0
2014-01-17 14:40:00,76.88,76.96,76.87,76.95,58000.0,56.8633,56.9224,56.8559,56.915,58000.0
2014-01-17 14:50:00,76.96,76.98,76.89,76.92,57300.0,56.9224,56.9372,56.8706,56.8928,57300.0
2014-01-17 15:00:00,76.92,76.94,76.72,76.72,107100.0,56.8928,56.9076,56.7449,56.7449,107100.0
2014-01-17 15:10:00,76.71,76.72,76.69,76.7,41700.0,56.7375,56.7449,56.7227,56.7301,41700.0
2014-01-17 15:20:00,76.7,76.76,76.66,76.74,70200.0,56.7301,56.7745,56.7005,56.7597,70200.0
2014-01-17 15:30:00,76.75,76.75,76.67,76.68,214800.0,56.7671,56.7671,56.7079,56.7153,214800.0
2014-01-17 15:40:00,76.67,76.78,76.59,76.76,119900.0,56.7079,56.7893,56.6488,56.7745,119900.0
2014-01-17 15:50:00,76.75,76.89,76.74,76.84,179100.0,56.7671,56.8706,56.7597,56.8337,179100.0
2014-01-21 09:30:00,77.64,77.89,77.45,77.73,154500.0,57.4254,57.6103,57.2848,57.4919,154500.0
2014-01-21 09:40:00,77.75,78.01,77.54,77.99,96100.0,57.5067,57.699,57.3514,57.6842,96100.0
2014-01-21 09:50:00,77.97,78.13,77.92,77.95,163700.0,57.6695,57.7878,57.6325,57.6547,163700.0
2014-01-21 10:00:00,77.97,78.02,77.87,78.0,102700.0,57.6695,57.7064,57.5955,57.6916,102700.0
2014-01-21 10:10:00,78.0,78.17,77.86,78.13,186300.0,57.6916,57.8174,57.5881,57.7878,186300.0
2014-01-21 10:20:00,78.12,78.19,77.85,77.88,141400.0,57.7804,57.8322,57.5807,57.6029,141400.0
2014-01-21 10:30:00,77.88,77.88,77.8,77.8,100600.0,57.6029,57.6029,57.5437,57.5437,100600.0
2014-01-21 10:40:00,77.8,77.81,77.68,77.75,81300.0,57.5437,57.5511,57.455,57.5067,81300.0
2014-01-21 10:50:00,77.75,77.78,77.56,77.59,100300.0,57.5067,57.5289,57.3662,57.3884,100300.0
2014-01-21 11:00:00,77.59,77.64,77.4,77.4,69800.0,57.3884,57.4254,57.2479,57.2479,69800.0
2014-01-21 11:10:00,77.4,77.4,77.13,77.19,79800.0,57.2479,57.2479,57.0482,57.0925,79800.0
2014-01-21 11:20:00,77.19,77.32,77.14,77.32,60000.0,57.0925,57.1887,57.0556,57.1887,60000.0
2014-01-21 11:30:00,77.32,77.37,77.25,77.34,71200.0,57.1887,57.2257,57.1369,57.2035,71200.0
2014-01-21 11:40:00,77.32,77.52,77.31,77.52,73200.0,57.1887,57.3366,57.1813,57.3366,73200.0
2014-01-21 11:50:00,77.51,77.53,77.43,77.5,63700.0,57.3292,57.344,57.2701,57.3218,63700.0
2014-01-21 12:00:00,77.5,77.5,77.32,77.36,69400.0,57.3218,57.3218,57.1887,57.2183,69400.0
2014-01-21 12:10:00,77.34,77.35,77.26,77.3,27200.0,57.2035,57.2109,57.1443,57.1739,27200.0
2014-01-21 12:20:00,77.31,77.53,77.3,77.43,36600.0,57.1813,57.344,57.1739,57.2701,36600.0
2014-01-21 12:30:00,77.42,77.49,77.41,77.42,35200.0,57.2627,57.3144,57.2553,57.2627,35200.0
2014-01-21 12:40:00,77.43,77.46,77.32,77.32,40800.0,57.2701,57.2922,57.1887,57.1887,40800.0
2014-01-21 12:50:00,77.31,77.37,77.28,77.37,39000.0,57.1813,57.2257,57.1591,57.2257,39000.0
2014-01-21 13:00:00,77.36,77.36,77.25,77.3,38400.0,57.2183,57.2183,57.1369,57.1739,38400.0
2014-01-21 13:10:00,77.3,77.47,77.29,77.47,52300.0,57.1739,57.2996,57.1665,57.2996,52300.0
2014-01-21 13:20:00,77.46,77.46,77.4,77.41,30700.0,57.2922,57.2922,57.2479,57.2553,30700.0
2014-01-21 13:30:00,77.43,77.68,77.43,77.64,75000.0,57.2701,57.455,57.2701,57.4254,75000.0
2014-01-21 13:40:00,77.66,77.78,77.64,77.69,42200.0,57.4402,57.5289,57.4254,57.4624,42200.0
2014-01-21 13:50:00,77.68,77.74,77.65,77.7,33000.0,57.455,57.4993,57.4328,57.4698,33000.0
2014-01-21 14:00:00,77.7,77.72,77.69,77.71,23300.0,57.4698,57.4845,57.4624,57.4772,23300.0
2014-01-21 14:10:00,77.7,77.74,77.6,77.6,46000.0,57.4698,57.4993,57.3958,57.3958,46000.0
2014-01-21 14:20:00,77.59,77.62,77.58,77.58,37400.0,57.3884,57.4106,57.381,57.381,37400.0
2014-01-21 14:30:00,77.59,77.73,77.58,77.66,42600.0,57.3884,57.4919,57.381,57.4402,42600.0
2014-01-21 14:40:00,77.67,77.69,77.65,77.69,58400.0,57.4476,57.4624,57.4328,57.4624,58400.0
2014-01-21 14:50:00,77.69,77.7,77.6,77.69,54100.0,57.4624,57.4698,57.3958,57.4624,54100.0
2014-01-21 15:00:00,77.67,77.7,77.59,77.62,56800.0,57.4476,57.4698,57.3884,57.4106,56800.0
2014-01-21 15:10:00,77.61,77.62,77.58,77.61,67600.0,57.4032,57.4106,57.381,57.4032,67600.0
2014-01-21 15:20:00,77.61,77.62,77.57,77.59,48900.0,57.4032,57.4106,57.3736,57.3884,48900.0
2014-01-21 15:30:00,77.59,77.68,77.59,77.66,73900.0,57.3884,57.455,57.3884,57.4402,73900.0
2014-01-21 15:40:00,77.67,77.75,77.64,77.72,117600.0,57.4476,57.5067,57.4254,57.4845,117600.0
2014-01-21 15:50:00,77.71,77.72,77.62,77.68,154600.0,57.4772,57.4845,57.4106,57.455,154600.0
2014-01-22 09:30:00,77.35,77.55,77.14,77.18,188700.0,57.2109,57.3588,57.0556,57.0851,188700.0
2014-01-22 09:40:00,77.18,77.18,76.94,77.09,108400.0,57.0851,57.0851,56.9076,57.0186,108400.0
2014-01-22 09:50:00,77.06,77.06,76.64,76.69,79400.0,56.9964,56.9964,56.6857,56.7227,79400.0
2014-01-22 10:00:00,76.67,77.01,76.67,77.01,68300.0,56.7079,56.9594,56.7079,56.9594,68300.0
2014-01-22 10:10:00,76.99,77.03,76.79,76.79,40900.0,56.9446,56.9742,56.7967,56.7967,40900.0
2014-01-22 10:20:00,76.81,77.0,76.7,76.94,63800.0,56.8115,56.952,56.7301,56.9076,63800.0
2014-01-22 10:30:00,76.95,76.95,76.67,76.67,74800.0,56.915,56.915,56.7079,56.7079,74800.0
2014-01-22 10:40:00,76.66,76.72,76.63,76.67,84400.0,56.7005,56.7449,56.6783,56.7079,84400.0
2014-01-22 10:50:00,76.67,76.76,76.57,76.64,93200.0,56.7079,56.7745,56.634,56.6857,93200.0
2014-01-22 11:00:00,76.65,76.69,76.56,76.63,77000.0,56.6931,56.7227,56.6266,56.6783,77000.0
2014-01-22 11:10:00,76.64,76.75,76.59,76.72,54600.0,56.6857,56.7671,56.6488,56.7449,54600.0
2014-01-22 11:20:00,76.74,76.89,76.73,76.86,48000.0,56.7597,56.8706,56.7523,56.8485,48000.0
2014-01-22 11:30:00,76.87,76.93,76.82,76.9,216200.0,56.8559,56.9002,56.8189,56.878,216200.0
2014-01-22 11:40:00,76.91,76.97,76.86,76.91,44700.0,56.8854,56.9298,56.8485,56.8854,44700.0
2014-01-22 11:50:00,76.92,76.93,76.82,76.84,24000.0,56.8928,56.9002,56.8189,56.8337,24000.0
2014-01-22 12:00:00,76.84,76.93,76.81,76.85,41300.0,56.8337,56.9002,56.8115,56.8411,41300.0
2014-01-22 12:10:00,76.84,76.95,76.84,76.93,65200.0,56.8337,56.915,56.8337,56.9002,65200.0
2014-01-22 12:20:00,76.92,77.0,76.92,76.98,31000.0,56.8928,56.952,56.8928,56.9372,31000.0
2014-01-22 12:30:00,76.97,77.22,76.96,77.18,96500.0,56.9298,57.1147,56.9224,57.0851,96500.0
2014-01-22 12:40:00,77.15,77.22,77.09,77.15,53600.0,57.063,57.1147,57.0186,57.063,53600.0
2014-01-22 12:50:00,77.17,77.27,77.1,77.1,33300.0,57.0777,57.1517,57.026,57.026,33300.0
2014-01-22 13:00:00,77.1,77.27,77.09,77.12,40300.0,57.026,57.1517,57.0186,57.0408,40300.0
2014-01-22 13:10:00,77.14,77.27,77.13,77.2,40200.0,57.0556,57.1517,57.0482,57.0999,40200.0
2014-01-22 13:20:00,77.2,77.27,77.17,77.21,21000.0,57.0999,57.1517,57.0777,57.1073,21000.0
2014-01-22 13:30:00,77.22,77.27,77.19,77.25,41400.0,57.1147,57.1517,57.0925,57.1369,41400.0
2014-01-22 13:40:00,77.25,77.32,77.13,77.15,44200.0,57.1369,57.1887,57.0482,57.063,44200.0
2014-01-22 13:50:00,77.13,77.14,77.04,77.07,50000.0,57.0482,57.0556,56.9816,57.0038,50000.0
2014-01-22 14:00:00,77.07,77.1,77.05,77.06,35100.0,57.0038,57.026,56.989,56.9964,35100.0
2014-01-22 14:10:00,77.05,77.1,77.04,77.09,49600.0,56.989,57.026,56.9816,57.0186,49600.0
2014-01-22 14:20:00,77.09,77.2,77.06,77.1,29600.0,57.0186,57.0999,56.9964,57.026,29600.0
2014-01-22 14:30:00,77.09,77.17,77.08,77.15,25200.0,57.0186,57.0777,57.0112,57.063,25200.0
2014-01-22 14:40:00,77.16,77.24,77.12,77.13,43800.0,57.0704,57.1295,57.0408,57.0482,43800.0
2014-01-22 14:50:00,77.13,77.23,77.13,77.22,40700.0,57.0482,57.1221,57.0482,57.1147,40700.0
2014-01-22 15:00:00,77.23,77.24,77.16,77.21,30600.0,57.1221,57.1295,57.0704,57.1073,30600.0
2014-01-22 15:10:00,77.2,77.22,77.17,77.19,31200.0,57.0999,57.1147,57.0777,57.0925,31200.0
2014-01-22 15:20:00,77.19,77.3,77.18,77.19,46600.0,57.0925,57.1739,57.0851,57.0925,46600.0
2014-01-22 15:30:00,77.2,77.3,77.2,77.28,59800.0,57.0999,57.1739,57.0999,57.1591,59800.0
2014-01-22 15:40:00,77.28,77.35,77.17,77.19,102500.0,57.1591,57.2109,57.0777,57.0925,102500.0
2014-01-22 15:50:00,77.19,77.24,77.14,77.2,163800.0,57.0925,57.1295,57.0556,57.0999,163800.0
2014-01-23 09:30:00,76.4,76.48,75.77,75.77,80000.0,56.5082,56.5674,56.0423,56.0423,80000.0
2014-01-23 09:40:00,75.85,76.15,75.78,76.04,82200.0,56.1014,56.3233,56.0497,56.242,82200.0
2014-01-23 09:50:00,76.04,76.05,75.77,75.78,100700.0,56.242,56.2494,56.0423,56.0497,100700.0
2014-01-23 10:00:00,75.76,75.86,75.55,75.68,81600.0,56.0349,56.1088,55.8795,55.9757,81600.0
2014-01-23 10:10:00,75.69,75.76,75.56,75.71,30300.0,55.9831,56.0349,55.8869,55.9979,30300.0
2014-01-23 10:20:00,75.7,75.78,75.43,75.47,66300.0,55.9905,56.0497,55.7908,55.8204,66300.0
2014-01-23 10:30:00,75.44,75.56,75.29,75.52,44600.0,55.7982,55.8869,55.6872,55.8573,44600.0
2014-01-23 10:40:00,75.52,75.55,75.37,75.41,53400.0,55.8573,55.8795,55.7464,55.776,53400.0
2014-01-23 10:50:00,75.39,75.43,75.35,75.43,25700.0,55.7612,55.7908,55.7316,55.7908,25700.0
2014-01-23 11:00:00,75.42,75.44,75.31,75.33,39300.0,55.7834,55.7982,55.702,55.7168,39300.0
2014-01-23 11:10:00,75.34,75.57,75.33,75.56,36000.0,55.7242,55.8943,55.7168,55.8869,36000.0
2014-01-23 11:20:00,75.56,75.62,75.5,75.51,27900.0,55.8869,55.9313,55.8426,55.85,27900.0
2014-01-23 11:30:00,75.54,75.55,75.47,75.49,19800.0,55.8721,55.8795,55.8204,55.8352,19800.0
2014-01-23 11:40:00,75.51,75.56,75.47,75.47,33300.0,55.85,55.8869,55.8204,55.8204,33300.0
2014-01-23 11:50:00,75.48,75.53,75.46,75.52,18600.0,55.8278,55.8647,55.813,55.8573,18600.0
2014-01-23 12:00:00,75.53,75.53,75.42,75.43,39800.0,55.8647,55.8647,55.7834,55.7908,39800.0
2014-01-23 12:10:00,75.43,75.5,75.33,75.5,55500.0,55.7908,55.8426,55.7168,55.8426,55500.0
2014-01-23 12:20:00,75.49,75.54,75.38,75.39,56800.0,55.8352,55.8721,55.7538,55.7612,56800.0
2014-01-23 12:30:00,75.39,75.5,75.35,75.49,68100.0,55.7612,55.8426,55.7316,55.8352,68100.0
2014-01-23 12:40:00,75.5,75.65,75.48,75.63,32600.0,55.8426,55.9535,55.8278,55.9387,32600.0
2014-01-23 12:50:00,75.62,75.63,75.51,75.57,46700.0,55.9313,55.9387,55.85,55.8943,46700.0
2014-01-23 13:00:00,75.58,75.59,75.45,75.53,33300.0,55.9017,55.9091,55.8056,55.8647,33300.0
2014-01-23 13:10:00,75.53,75.56,75.42,75.5,37500.0,55.8647,55.8869,55.7834,55.8426,37500.0
2014-01-23 13:20:00,75.51,75.57,75.5,75.54,27000.0,55.85,55.8943,55.8426,55.8721,27000.0
2014-01-23 13:30:00,75.54,75.57,75.48,75.49,37000.0,55.8721,55.8943,55.8278,55.8352,37000.0
2014-01-23 13:40:00,75.48,75.51,75.4,75.41,68800.0,55.8278,55.85,55.7686,55.776,68800.0
2014-01-23 13:50:00,75.41,75.51,75.4,75.48,41300.0,55.776,55.85,55.7686,55.8278,41300.0
2014-01-23 14:00:00,75.47,75.65,75.45,75.6,36700.0,55.8204,55.9535,55.8056,55.9165,36700.0
2014-01-23 14:10:00,75.61,75.71,75.54,75.71,47600.0,55.9239,55.9979,55.8721,55.9979,47600.0
2014-01-23 14:20:00,75.69,75.75,75.69,75.71,44000.0,55.9831,56.0275,55.9831,55.9979,44000.0
2014-01-23 14:30:00,75.72,75.74,75.66,75.7,51100.0,56.0053,56.0201,55.9609,55.9905,51100.0
2014-01-23 14:40:00,75.69,75.75,75.51,75.52,109000.0,55.9831,56.0275,55.85,55.8573,109000.0
2014-01-23 14:50:00,75.51,75.58,75.47,75.56,47900.0,55.85,55.9017,55.8204,55.8869,47900.0
2014-01-23 15:00:00,75.56,75.65,75.54,75.54,60600.0,55.8869,55.9535,55.8721,55.8721,60600.0
2014-01-23 15:10:00,75.52,75.55,75.49,75.51,53700.0,55.8573,55.8795,55.8352,55.85,53700.0
2014-01-23 15:20:00,75.51,75.54,75.49,75.53,111700.0,55.85,55.8721,55.8352,55.8647,111700.0
2014-01-23 15:30:00,75.53,75.72,75.5,75.64,65300.0,55.8647,56.0053,55.8426,55.9461,65300.0
2014-01-23 15:40:00,75.64,75.81,75.64,75.78,171500.0,55.9461,56.0718,55.9461,56.0497,171500.0
2014-01-23 15:50:00,75.77,75.95,75.76,75.95,213100.0,56.0423,56.1754,56.0349,56.1754,213100.0
2014-01-24 09:30:00,75.13,75.25,74.3,74.38,107600.0,55.5689,55.6576,54.955,55.0142,107600.0
2014-01-24 09:40:00,74.42,74.44,74.07,74.2,133000.0,55.0437,55.0585,54.7849,54.881,133000.0
2014-01-24 09:50:00,74.19,74.5,74.07,74.45,55400.0,54.8736,55.1029,54.7849,55.0659,55400.0
2014-01-24 10:00:00,74.44,74.65,74.41,74.58,188900.0,55.0585,55.2139,55.0363,55.1621,188900.0
2014-01-24 10:10:00,74.57,74.58,74.05,74.2,95900.0,55.1547,55.1621,54.7701,54.881,95900.0
2014-01-24 10:20:00,74.24,74.34,74.11,74.22,116200.0,54.9106,54.9846,54.8145,54.8958,116200.0
2014-01-24 10:30:00,74.22,74.23,73.82,73.83,182100.0,54.8958,54.9032,54.6,54.6074,182100.0
2014-01-24 10:40:00,73.84,73.84,73.51,73.67,95900.0,54.6148,54.6148,54.3707,54.489,95900.0
2014-01-24 10:50:00,73.69,73.71,73.23,73.51,153000.0,54.5038,54.5186,54.1636,54.3707,153000.0
2014-01-24 11:00:00,73.5,73.52,73.17,73.19,97700.0,54.3633,54.3781,54.1192,54.134,97700.0
2014-01-24 11:10:00,73.21,73.3,73.1,73.13,128100.0,54.1488,54.2154,54.0674,54.0896,128100.0
2014-01-24 11:20:00,73.13,73.24,73.06,73.16,102000.0,54.0896,54.171,54.0378,54.1118,102000.0
2014-01-24 11:30:00,73.15,73.37,73.08,73.36,76800.0,54.1044,54.2671,54.0526,54.2597,76800.0
2014-01-24 11:40:00,73.37,73.55,73.36,73.5,71600.0,54.2671,54.4003,54.2597,54.3633,71600.0
2014-01-24 11:50:00,73.49,73.58,73.43,73.53,69400.0,54.3559,54.4225,54.3115,54.3855,69400.0
2014-01-24 12:00:00,73.52,73.63,73.4,73.55,100600.0,54.3781,54.4594,54.2893,54.4003,100600.0
2014-01-24 12:10:00,73.53,73.61,73.5,73.52,66400.0,54.3855,54.4446,54.3633,54.3781,66400.0
2014-01-24 12:20:00,73.51,73.56,73.4,73.42,55400.0,54.3707,54.4077,54.2893,54.3041,55400.0
2014-01-24 12:30:00,73.41,73.52,73.4,73.49,67700.0,54.2967,54.3781,54.2893,54.3559,67700.0
2014-01-24 12:40:00,73.48,73.51,73.4,73.5,37600.0,54.3485,54.3707,54.2893,54.3633,37600.0
2014-01-24 12:50:00,73.51,73.64,73.47,73.61,26200.0,54.3707,54.4668,54.3411,54.4446,26200.0
2014-01-24 13:00:00,73.6,73.61,73.48,73.6,38200.0,54.4372,54.4446,54.3485,54.4372,38200.0
2014-01-24 13:10:00,73.59,73.73,73.59,73.69,43900.0,54.4298,54.5334,54.4298,54.5038,43900.0
2014-01-24 13:20:00,73.68,73.74,73.53,73.56,63700.0,54.4964,54.5408,54.3855,54.4077,63700.0
2014-01-24 13:30:00,73.57,73.66,73.56,73.65,66500.0,54.4151,54.4816,54.4077,54.4742,66500.0
2014-01-24 13:40:00,73.64,73.79,73.64,73.66,60000.0,54.4668,54.5778,54.4668,54.4816,60000.0
2014-01-24 13:50:00,73.66,73.79,73.63,73.64,34500.0,54.4816,54.5778,54.4594,54.4668,34500.0
2014-01-24 14:00:00,73.66,73.66,73.45,73.48,172400.0,54.4816,54.4816,54.3263,54.3485,172400.0
2014-01-24 14:10:00,73.49,73.52,73.39,73.43,55600.0,54.3559,54.3781,54.2819,54.3115,55600.0
2014-01-24 14:20:00,73.43,73.46,73.3,73.3,54500.0,54.3115,54.3337,54.2154,54.2154,54500.0
2014-01-24 14:30:00,73.3,73.43,73.3,73.37,44100.0,54.2154,54.3115,54.2154,54.2671,44100.0
2014-01-24 14:40:00,73.38,73.39,73.22,73.24,96200.0,54.2745,54.2819,54.1562,54.171,96200.0
2014-01-24 14:50:00,73.24,73.28,73.2,73.25,82600.0,54.171,54.2006,54.1414,54.1784,82600.0
2014-01-24 15:00:00,73.26,73.37,73.21,73.3,80600.0,54.1858,54.2671,54.1488,54.2154,80600.0
2014-01-24 15:10:00,73.29,73.3,73.1,73.13,65800.0,54.208,54.2154,54.0674,54.0896,65800.0
2014-01-24 15:20:00,73.14,73.14,72.98,73.07,123900.0,54.097,54.097,53.9787,54.0452,123900.0
2014-01-24 15:30:00,73.07,73.35,73.06,73.28,135800.0,54.0452,54.2523,54.0378,54.2006,135800.0
2014-01-24 15:40:00,73.29,73.45,73.19,73.21,255800.0,54.208,54.3263,54.134,54.1488,255800.0
2014-01-24 15:50:00,73.22,73.34,73.08,73.12,392100.0,54.1562,54.2449,54.0526,54.0822,392100.0
2014-01-27 09:30:00,73.33,73.57,73.11,73.44,159600.0,54.2375,54.4151,54.0748,54.3189,159600.0
2014-01-27 09:40:00,73.44,73.86,73.42,73.76,85700.0,54.3189,54.6295,54.3041,54.5556,85700.0
2014-01-27 09:50:00,73.74,73.93,73.67,73.86,52600.0,54.5408,54.6813,54.489,54.6295,52600.0
2014-01-27 10:00:00,73.86,73.98,73.77,73.81,62700.0,54.6295,54.7183,54.563,54.5926,62700.0
2014-01-27 10:10:00,73.81,73.84,73.54,73.54,65500.0,54.5926,54.6148,54.3929,54.3929,65500.0
2014-01-27 10:20:00,73.54,73.54,73.16,73.16,56700.0,54.3929,54.3929,54.1118,54.1118,56700.0
2014-01-27 10:30:00,73.19,73.34,73.0,73.08,56900.0,54.134,54.2449,53.9935,54.0526,56900.0
2014-01-27 10:40:00,73.09,73.3,73.06,73.27,41100.0,54.06,54.2154,54.0378,54.1932,41100.0
2014-01-27 10:50:00,73.3,73.37,72.96,72.96,63400.0,54.2154,54.2671,53.9639,53.9639,63400.0
2014-01-27 11:00:00,72.95,73.17,72.94,73.03,55700.0,53.9565,54.1192,53.9491,54.0157,55700.0
2014-01-27 11:10:00,73.05,73.14,72.83,73.07,30700.0,54.0304,54.097,53.8677,54.0452,30700.0
2014-01-27 11:20:00,73.09,73.13,72.94,72.94,27800.0,54.06,54.0896,53.9491,53.9491,27800.0
2014-01-27 11:30:00,72.95,72.95,72.65,72.68,37600.0,53.9565,53.9565,53.7346,53.7568,37600.0
2014-01-27 11:40:00,72.68,72.82,72.66,72.73,39200.0,53.7568,53.8603,53.742,53.7938,39200.0
2014-01-27 11:50:00,72.73,72.73,72.29,72.43,114100.0,53.7938,53.7938,53.4683,53.5719,114100.0
2014-01-27 12:00:00,72.43,72.44,72.29,72.34,43100.0,53.5719,53.5793,53.4683,53.5053,43100.0
2014-01-27 12:10:00,72.34,72.36,72.25,72.28,39600.0,53.5053,53.5201,53.4387,53.4609,39600.0
2014-01-27 12:20:00,72.28,72.29,72.12,72.26,68600.0,53.4609,53.4683,53.3426,53.4461,68600.0
2014-01-27 12:30:00,72.28,72.39,72.19,72.39,23200.0,53.4609,53.5423,53.3944,53.5423,23200.0
2014-01-27 12:40:00,72.4,72.5,72.3,72.39,43500.0,53.5497,53.6236,53.4757,53.5423,43500.0
2014-01-27 12:50:00,72.4,72.43,72.24,72.24,18900.0,53.5497,53.5719,53.4313,53.4313,18900.0
2014-01-27 13:00:00,72.26,72.5,72.22,72.45,27100.0,53.4461,53.6236,53.4165,53.5867,27100.0
2014-01-27 13:10:00,72.47,72.58,72.44,72.58,19500.0,53.6015,53.6828,53.5793,53.6828,19500.0
2014-01-27 13:20:00,72.57,72.63,72.48,72.55,26700.0,53.6754,53.7198,53.6089,53.6606,26700.0
2014-01-27 13:30:00,72.56,72.63,72.5,72.63,32400.0,53.668,53.7198,53.6236,53.7198,32400.0
2014-01-27 13:40:00,72.61,73.01,72.57,72.99,38800.0,53.705,54.0009,53.6754,53.9861,38800.0
2014-01-27 13:50:00,72.97,73.01,72.92,72.93,56200.0,53.9713,54.0009,53.9343,53.9417,56200.0
2014-01-27 14:00:00,72.95,73.16,72.95,73.0,84800.0,53.9565,54.1118,53.9565,53.9935,84800.0
2014-01-27 14:10:00,73.0,73.21,73.0,73.12,35400.0,53.9935,54.1488,53.9935,54.0822,35400.0
2014-01-27 14:20:00,73.13,73.14,73.0,73.06,43500.0,54.0896,54.097,53.9935,54.0378,43500.0
2014-01-27 14:30:00,73.06,73.34,73.03,73.33,53300.0,54.0378,54.2449,54.0157,54.2375,53300.0
2014-01-27 14:40:00,73.33,73.42,73.27,73.41,55800.0,54.2375,54.3041,54.1932,54.2967,55800.0
2014-01-27 14:50:00,73.42,73.5,73.38,73.44,48600.0,54.3041,54.3633,54.2745,54.3189,48600.0
2014-01-27 15:00:00,73.44,73.45,73.34,73.42,50400.0,54.3189,54.3263,54.2449,54.3041,50400.0
2014-01-27 15:10:00,73.42,73.53,73.42,73.47,59900.0,54.3041,54.3855,54.3041,54.3411,59900.0
2014-01-27 15:20:00,73.45,73.46,73.24,73.24,69000.0,54.3263,54.3337,54.171,54.171,69000.0
2014-01-27 15:30:00,73.22,73.31,73.14,73.29,77800.0,54.1562,54.2227,54.097,54.208,77800.0
2014-01-27 15:40:00,73.28,73.32,73.06,73.08,64200.0,54.2006,54.2301,54.0378,54.0526,64200.0
2014-01-27 15:50:00,73.09,73.16,72.79,72.8,218800.0,54.06,54.1118,53.8381,53.8455,218800.0
2014-01-28 09:30:00,73.22,73.5,72.99,73.29,86800.0,54.1562,54.3633,53.9861,54.208,86800.0
2014-01-28 09:40:00,73.3,73.49,73.23,73.42,46700.0,54.2154,54.3559,54.1636,54.3041,46700.0
2014-01-28 09:50:00,73.45,73.77,73.41,73.77,32700.0,54.3263,54.563,54.2967,54.563,32700.0
2014-01-28 10:00:00,73.74,73.96,73.73,73.83,33300.0,54.5408,54.7035,54.5334,54.6074,33300.0
2014-01-28 10:10:00,73.87,74.0,73.82,74.0,63400.0,54.6369,54.7331,54.6,54.7331,63400.0
2014-01-28 10:20:00,73.98,74.01,73.74,73.88,49600.0,54.7183,54.7405,54.5408,54.6443,49600.0
2014-01-28 10:30:00,73.83,73.95,73.83,73.92,19700.0,54.6074,54.6961,54.6074,54.6739,19700.0
2014-01-28 10:40:00,73.91,73.91,73.74,73.84,31200.0,54.6665,54.6665,54.5408,54.6148,31200.0
2014-01-28 10:50:00,73.81,73.84,73.72,73.83,29800.0,54.5926,54.6148,54.526,54.6074,29800.0
2014-01-28 11:00:00,73.82,73.97,73.79,73.8,37100.0,54.6,54.7109,54.5778,54.5852,37100.0
2014-01-28 11:10:00,73.79,73.84,73.66,73.69,40000.0,54.5778,54.6148,54.4816,54.5038,40000.0
2014-01-28 11:20:00,73.7,73.72,73.58,73.69,33700.0,54.5112,54.526,54.4225,54.5038,33700.0
2014-01-28 11:30:00,73.66,73.69,73.34,73.35,36500.0,54.4816,54.5038,54.2449,54.2523,36500.0
2014-01-28 11:40:00,73.35,73.38,73.23,73.27,26600.0,54.2523,54.2745,54.1636,54.1932,26600.0
2014-01-28 11:50:00,73.31,73.58,73.29,73.57,48300.0,54.2227,54.4225,54.208,54.4151,48300.0
2014-01-28 12:00:00,73.59,73.68,73.5,73.63,29500.0,54.4298,54.4964,54.3633,54.4594,29500.0
2014-01-28 12:10:00,73.63,73.64,73.46,73.48,13800.0,54.4594,54.4668,54.3337,54.3485,13800.0
2014-01-28 12:20:00,73.48,73.54,73.44,73.54,10300.0,54.3485,54.3929,54.3189,54.3929,10300.0
2014-01-28 12:30:00,73.56,73.59,73.49,73.49,18100.0,54.4077,54.4298,54.3559,54.3559,18100.0
2014-01-28 12:40:00,73.51,73.53,73.4,73.4,12200.0,54.3707,54.3855,54.2893,54.2893,12200.0
2014-01-28 12:50:00,73.41,73.43,73.28,73.43,12300.0,54.2967,54.3115,54.2006,54.3115,12300.0
2014-01-28 13:00:00,73.47,73.47,73.29,73.3,13600.0,54.3411,54.3411,54.208,54.2154,13600.0
2014-01-28 13:10:00,73.33,73.46,73.31,73.46,11100.0,54.2375,54.3337,54.2227,54.3337,11100.0
2014-01-28 13:20:00,73.45,73.46,73.36,73.43,14900.0,54.3263,54.3337,54.2597,54.3115,14900.0
2014-01-28 13:30:00,73.42,73.47,73.31,73.38,20600.0,54.3041,54.3411,54.2227,54.2745,20600.0
2014-01-28 13:40:00,73.39,73.58,73.39,73.52,37500.0,54.2819,54.4225,54.2819,54.3781,37500.0
2014-01-28 13:50:00,73.52,73.56,73.45,73.54,47700.0,54.3781,54.4077,54.3263,54.3929,47700.0
2014-01-28 14:00:00,73.54,73.61,73.46,73.57,29100.0,54.3929,54.4446,54.3337,54.4151,29100.0
2014-01-28 14:10:00,73.57,73.61,73.55,73.55,31200.0,54.4151,54.4446,54.4003,54.4003,31200.0
2014-01-28 14:20:00,73.55,73.64,73.55,73.58,34900.0,54.4003,54.4668,54.4003,54.4225,34900.0
2014-01-28 14:30:00,73.6,73.62,73.55,73.6,29700.0,54.4372,54.452,54.4003,54.4372,29700.0
2014-01-28 14:40:00,73.59,73.62,73.49,73.49,27400.0,54.4298,54.452,54.3559,54.3559,27400.0
2014-01-28 14:50:00,73.5,73.57,73.47,73.49,33800.0,54.3633,54.4151,54.3411,54.3559,33800.0
2014-01-28 15:00:00,73.49,73.51,73.38,73.49,41500.0,54.3559,54.3707,54.2745,54.3559,41500.0
2014-01-28 15:10:00,73.5,73.52,73.45,73.51,36300.0,54.3633,54.3781,54.3263,54.3707,36300.0
2014-01-28 15:20:00,73.49,73.54,73.48,73.5,64700.0,54.3559,54.3929,54.3485,54.3633,64700.0
2014-01-28 15:30:00,73.5,73.66,73.48,73.64,42900.0,54.3633,54.4816,54.3485,54.4668,42900.0
2014-01-28 15:40:00,73.64,73.66,73.57,73.58,48900.0,54.4668,54.4816,54.4151,54.4225,48900.0
2014-01-28 15:50:00,73.58,73.64,73.5,73.53,195200.0,54.4225,54.4668,54.3633,54.3855,195200.0
2014-01-29 09:30:00,72.85,73.49,72.68,73.11,83800.0,53.8825,54.3559,53.7568,54.0748,83800.0
2014-01-29 09:40:00,73.12,73.82,73.12,73.7,75700.0,54.0822,54.6,54.0822,54.5112,75700.0
2014-01-29 09:50:00,73.68,73.78,73.52,73.58,51400.0,54.4964,54.5704,54.3781,54.4225,51400.0
2014-01-29 10:00:00,73.55,73.87,73.55,73.83,31900.0,54.4003,54.6369,54.4003,54.6074,31900.0
2014-01-29 10:10:00,73.86,73.99,73.61,73.67,72800.0,54.6295,54.7257,54.4446,54.489,72800.0
2014-01-29 10:20:00,73.68,73.81,73.49,73.71,51400.0,54.4964,54.5926,54.3559,54.5186,51400.0
2014-01-29 10:30:00,73.71,73.88,73.61,73.83,19800.0,54.5186,54.6443,54.4446,54.6074,19800.0
2014-01-29 10:40:00,73.86,73.94,73.72,73.79,30400.0,54.6295,54.6887,54.526,54.5778,30400.0
2014-01-29 10:50:00,73.81,73.83,73.62,73.71,31600.0,54.5926,54.6074,54.452,54.5186,31600.0
2014-01-29 11:00:00,73.73,73.82,73.67,73.75,40700.0,54.5334,54.6,54.489,54.5482,40700.0
2014-01-29 11:10:00,73.77,73.92,73.76,73.8,19600.0,54.563,54.6739,54.5556,54.5852,19600.0
2014-01-29 11:20:00,73.83,74.11,73.83,74.09,33800.0,54.6074,54.8145,54.6074,54.7997,33800.0
2014-01-29 11:30:00,74.08,74.1,73.86,73.86,42900.0,54.7923,54.8071,54.6295,54.6295,42900.0
2014-01-29 11:40:00,73.86,73.96,73.78,73.94,156900.0,54.6295,54.7035,54.5704,54.6887,156900.0
2014-01-29 11:50:00,73.94,74.03,73.88,74.02,92600.0,54.6887,54.7553,54.6443,54.7479,92600.0
2014-01-29 12:00:00,74.03,74.03,73.87,73.88,38600.0,54.7553,54.7553,54.6369,54.6443,38600.0
2014-01-29 12:10:00,73.9,73.97,73.75,73.78,22700.0,54.6591,54.7109,54.5482,54.5704,22700.0
2014-01-29 12:20:00,73.77,73.85,73.74,73.75,56400.0,54.563,54.6222,54.5408,54.5482,56400.0
2014-01-29 12:30:00,73.75,73.78,73.68,73.74,56300.0,54.5482,54.5704,54.4964,54.5408,56300.0
2014-01-29 12:40:00,73.74,73.8,73.71,73.78,22100.0,54.5408,54.5852,54.5186,54.5704,22100.0
2014-01-29 12:50:00,73.79,73.8,73.7,73.74,21200.0,54.5778,54.5852,54.5112,54.5408,21200.0
2014-01-29 13:00:00,73.74,73.75,73.68,73.73,37300.0,54.5408,54.5482,54.4964,54.5334,37300.0
2014-01-29 13:10:00,73.75,73.83,73.68,73.69,46900.0,54.5482,54.6074,54.4964,54.5038,46900.0
2014-01-29 13:20:00,73.68,73.78,73.68,73.77,25100.0,54.4964,54.5704,54.4964,54.563,25100.0
2014-01-29 13:30:00,73.78,73.81,73.71,73.71,49100.0,54.5704,54.5926,54.5186,54.5186,49100.0
2014-01-29 13:40:00,73.71,73.81,73.62,73.8,39500.0,54.5186,54.5926,54.452,54.5852,39500.0
2014-01-29 13:50:00,73.81,73.89,73.74,73.85,43300.0,54.5926,54.6517,54.5408,54.6222,43300.0
2014-01-29 14:00:00,73.84,74.2,73.57,73.76,107600.0,54.6148,54.881,54.4151,54.5556,107600.0
2014-01-29 14:10:00,73.77,73.8,73.25,73.32,101800.0,54.563,54.5852,54.1784,54.2301,101800.0
2014-01-29 14:20:00,73.35,73.79,73.31,73.72,68700.0,54.2523,54.5778,54.2227,54.526,68700.0
2014-01-29 14:30:00,73.68,73.85,73.59,73.71,56900.0,54.4964,54.6222,54.4298,54.5186,56900.0
2014-01-29 14:40:00,73.73,73.8,73.57,73.62,80800.0,54.5334,54.5852,54.4151,54.452,80800.0
2014-01-29 14:50:00,73.61,73.71,73.44,73.48,87200.0,54.4446,54.5186,54.3189,54.3485,87200.0
2014-01-29 15:00:00,73.48,73.59,73.4,73.4,92600.0,54.3485,54.4298,54.2893,54.2893,92600.0
2014-01-29 15:10:00,73.4,73.43,73.1,73.17,59100.0,54.2893,54.3115,54.0674,54.1192,59100.0
2014-01-29 15:20:00,73.17,73.45,73.17,73.35,53600.0,54.1192,54.3263,54.1192,54.2523,53600.0
2014-01-29 15:30:00,73.36,73.41,73.23,73.39,72000.0,54.2597,54.2967,54.1636,54.2819,72000.0
2014-01-29 15:40:00,73.38,73.55,73.31,73.44,105100.0,54.2745,54.4003,54.2227,54.3189,105100.0
2014-01-29 15:50:00,73.43,73.54,73.39,73.48,270900.0,54.3115,54.3929,54.2819,54.3485,270900.0
2014-01-30 09:30:00,74.12,74.24,73.82,73.93,73800.0,54.8219,54.9106,54.6,54.6813,73800.0
2014-01-30 09:40:00,73.92,73.96,73.56,73.72,59700.0,54.6739,54.7035,54.4077,54.526,59700.0
2014-01-30 09:50:00,73.71,73.89,73.65,73.72,61500.0,54.5186,54.6517,54.4742,54.526,61500.0
2014-01-30 10:00:00,73.73,73.81,73.56,73.62,60200.0,54.5334,54.5926,54.4077,54.452,60200.0
2014-01-30 10:10:00,73.62,73.73,73.4,73.56,76300.0,54.452,54.5334,54.2893,54.4077,76300.0
2014-01-30 10:20:00,73.57,73.75,73.54,73.71,52700.0,54.4151,54.5482,54.3929,54.5186,52700.0
2014-01-30 10:30:00,73.71,73.79,73.7,73.73,49800.0,54.5186,54.5778,54.5112,54.5334,49800.0
2014-01-30 10:40:00,73.73,73.82,73.57,73.59,32000.0,54.5334,54.6,54.4151,54.4298,32000.0
2014-01-30 10:50:00,73.59,73.76,73.57,73.71,31600.0,54.4298,54.5556,54.4151,54.5186,31600.0
2014-01-30 11:00:00,73.7,73.9,73.7,73.86,47700.0,54.5112,54.6591,54.5112,54.6295,47700.0
2014-01-30 11:10:00,73.85,73.86,73.75,73.79,61500.0,54.6222,54.6295,54.5482,54.5778,61500.0
2014-01-30 11:20:00,73.8,73.87,73.76,73.79,35900.0,54.5852,54.6369,54.5556,54.5778,35900.0
2014-01-30 11:30:00,73.78,73.87,73.78,73.82,73800.0,54.5704,54.6369,54.5704,54.6,73800.0
2014-01-30 11:40:00,73.83,74.01,73.83,73.96,78500.0,54.6074,54.7405,54.6074,54.7035,78500.0
2014-01-30 11:50:00,73.99,74.06,73.94,74.06,63800.0,54.7257,54.7775,54.6887,54.7775,63800.0
2014-01-30 12:00:00,74.06,74.1,74.02,74.08,35900.0,54.7775,54.8071,54.7479,54.7923,35900.0
2014-01-30 12:10:00,74.07,74.09,73.94,73.96,24300.0,54.7849,54.7997,54.6887,54.7035,24300.0
2014-01-30 12:20:00,73.96,74.01,73.94,73.95,25300.0,54.7035,54.7405,54.6887,54.6961,25300.0
2014-01-30 12:30:00,73.96,73.98,73.88,73.96,56900.0,54.7035,54.7183,54.6443,54.7035,56900.0
2014-01-30 12:40:00,73.96,74.0,73.91,73.94,30100.0,54.7035,54.7331,54.6665,54.6887,30100.0
2014-01-30 12:50:00,73.94,73.96,73.87,73.88,24000.0,54.6887,54.7035,54.6369,54.6443,24000.0
2014-01-30 13:00:00,73.88,73.96,73.88,73.92,18500.0,54.6443,54.7035,54.6443,54.6739,18500.0
2014-01-30 13:10:00,73.91,73.98,73.83,73.97,31700.0,54.6665,54.7183,54.6074,54.7109,31700.0
2014-01-30 13:20:00,73.96,73.98,73.93,73.95,19500.0,54.7035,54.7183,54.6813,54.6961,19500.0
2014-01-30 13:30:00,73.94,73.96,73.87,73.91,13800.0,54.6887,54.7035,54.6369,54.6665,13800.0
2014-01-30 13:40:00,73.9,73.98,73.89,73.96,12000.0,54.6591,54.7183,54.6517,54.7035,12000.0
2014-01-30 13:50:00,73.96,73.98,73.9,73.92,102500.0,54.7035,54.7183,54.6591,54.6739,102500.0
2014-01-30 14:00:00,73.92,73.93,73.7,73.76,81800.0,54.6739,54.6813,54.5112,54.5556,81800.0
2014-01-30 14:10:00,73.76,73.83,73.75,73.81,30700.0,54.5556,54.6074,54.5482,54.5926,30700.0
2014-01-30 14:20:00,73.82,73.91,73.82,73.88,105800.0,54.6,54.6665,54.6,54.6443,105800.0
2014-01-30 14:30:00,73.88,73.91,73.75,73.78,60200.0,54.6443,54.6665,54.5482,54.5704,60200.0
2014-01-30 14:40:00,73.78,73.88,73.78,73.81,77400.0,54.5704,54.6443,54.5704,54.5926,77400.0
2014-01-30 14:50:00,73.81,73.9,73.78,73.85,101800.0,54.5926,54.6591,54.5704,54.6222,101800.0
2014-01-30 15:00:00,73.85,73.96,73.84,73.9,97000.0,54.6222,54.7035,54.6148,54.6591,97000.0
2014-01-30 15:10:00,73.9,74.07,73.9,73.95,204900.0,54.6591,54.7849,54.6591,54.6961,204900.0
2014-01-30 15:20:00,73.95,74.01,73.91,73.94,77100.0,54.6961,54.7405,54.6665,54.6887,77100.0
2014-01-30 15:30:00,73.95,73.99,73.84,73.87,83100.0,54.6961,54.7257,54.6148,54.6369,83100.0
2014-01-30 15:40:00,73.87,73.95,73.83,73.86,92000.0,54.6369,54.6961,54.6074,54.6295,92000.0
2014-01-30 15:50:00,73.87,73.95,73.87,73.91,225400.0,54.6369,54.6961,54.6369,54.6665,225400.0
2014-01-31 09:30:00,72.66,72.9,72.45,72.7,94600.0,53.742,53.9195,53.5867,53.7716,94600.0
2014-01-31 09:40:00,72.67,72.79,72.48,72.63,71100.0,53.7494,53.8381,53.6089,53.7198,71100.0
2014-01-31 09:50:00,72.63,72.81,72.6,72.75,127200.0,53.7198,53.8529,53.6976,53.8086,127200.0
2014-01-31 10:00:00,72.72,72.95,72.67,72.69,81300.0,53.7864,53.9565,53.7494,53.7642,81300.0
2014-01-31 10:10:00,72.69,72.7,72.56,72.65,58600.0,53.7642,53.7716,53.668,53.7346,58600.0
2014-01-31 10:20:00,72.63,72.71,72.49,72.52,63700.0,53.7198,53.779,53.6162,53.6384,63700.0
2014-01-31 10:30:00,72.5,72.71,72.49,72.71,61000.0,53.6236,53.779,53.6162,53.779,61000.0
2014-01-31 10:40:00,72.73,73.07,72.63,73.07,42700.0,53.7938,54.0452,53.7198,54.0452,42700.0
2014-01-31 10:50:00,73.09,73.24,73.07,73.14,86700.0,54.06,54.171,54.0452,54.097,86700.0
2014-01-31 11:00:00,73.17,73.47,73.07,73.39,49400.0,54.1192,54.3411,54.0452,54.2819,49400.0
2014-01-31 11:10:00,73.38,73.39,73.16,73.16,41400.0,54.2745,54.2819,54.1118,54.1118,41400.0
2014-01-31 11:20:00,73.15,73.3,73.02,73.3,49200.0,54.1044,54.2154,54.0083,54.2154,49200.0
2014-01-31 11:30:00,73.32,73.34,73.09,73.15,39100.0,54.2301,54.2449,54.06,54.1044,39100.0
2014-01-31 11:40:00,73.17,73.23,73.09,73.13,29100.0,54.1192,54.1636,54.06,54.0896,29100.0
2014-01-31 11:50:00,73.12,73.15,72.98,73.04,65600.0,54.0822,54.1044,53.9787,54.023,65600.0
2014-01-31 12:00:00,73.04,73.16,73.04,73.16,42200.0,54.023,54.1118,54.023,54.1118,42200.0
2014-01-31 12:10:00,73.18,73.22,73.07,73.07,26200.0,54.1266,54.1562,54.0452,54.0452,26200.0
2014-01-31 12:20:00,73.08,73.1,73.0,73.1,27400.0,54.0526,54.0674,53.9935,54.0674,27400.0
2014-01-31 12:30:00,73.1,73.12,72.99,73.0,39200.0,54.0674,54.0822,53.9861,53.9935,39200.0
2014-01-31 12:40:00,73.0,73.02,72.93,72.96,81200.0,53.9935,54.0083,53.9417,53.9639,81200.0
2014-01-31 12:50:00,72.96,73.01,72.89,72.95,33800.0,53.9639,54.0009,53.9121,53.9565,33800.0
2014-01-31 13:00:00,72.95,73.02,72.9,72.95,40100.0,53.9565,54.0083,53.9195,53.9565,40100.0
2014-01-31 13:10:00,72.96,73.05,72.87,72.9,54500.0,53.9639,54.0304,53.8973,53.9195,54500.0
2014-01-31 13:20:00,72.9,73.0,72.88,72.98,94300.0,53.9195,53.9935,53.9047,53.9787,94300.0
2014-01-31 13:30:00,72.99,73.06,72.91,73.01,31700.0,53.9861,54.0378,53.9269,54.0009,31700.0
2014-01-31 13:40:00,73.03,73.18,73.0,73.16,26400.0,54.0157,54.1266,53.9935,54.1118,26400.0
2014-01-31 13:50:00,73.16,73.29,73.16,73.28,41400.0,54.1118,54.208,54.1118,54.2006,41400.0
2014-01-31 14:00:00,73.28,73.35,73.25,73.27,59900.0,54.2006,54.2523,54.1784,54.1932,59900.0
2014-01-31 14:10:00,73.28,73.3,73.12,73.2,42100.0,54.2006,54.2154,54.0822,54.1414,42100.0
2014-01-31 14:20:00,73.2,73.29,73.15,73.25,43300.0,54.1414,54.208,54.1044,54.1784,43300.0
2014-01-31 14:30:00,73.26,73.31,73.16,73.24,121700.0,54.1858,54.2227,54.1118,54.171,121700.0
2014-01-31 14:40:00,73.26,73.43,73.23,73.42,62600.0,54.1858,54.3115,54.1636,54.3041,62600.0
2014-01-31 14:50:00,73.41,73.41,73.22,73.31,53200.0,54.2967,54.2967,54.1562,54.2227,53200.0
2014-01-31 15:00:00,73.3,73.3,73.14,73.18,89700.0,54.2154,54.2154,54.097,54.1266,89700.0
2014-01-31 15:10:00,73.17,73.38,73.13,73.26,101000.0,54.1192,54.2745,54.0896,54.1858,101000.0
2014-01-31 15:20:00,73.25,73.33,73.2,73.25,95200.0,54.1784,54.2375,54.1414,54.1784,95200.0
2014-01-31 15:30:00,73.24,73.31,73.15,73.19,64100.0,54.171,54.2227,54.1044,54.134,64100.0
2014-01-31 15:40:00,73.19,73.23,73.04,73.14,107200.0,54.134,54.1636,54.023,54.097,107200.0
2014-01-31 15:50:00,73.14,73.16,72.98,73.09,202200.0,54.097,54.1118,53.9787,54.06,202200.0
2014-02-03 09:30:00,73.44,73.75,73.24,73.68,135500.0,54.3189,54.5482,54.171,54.4964,135500.0
2014-02-03 09:40:00,73.7,73.84,73.23,73.25,202900.0,54.5112,54.6148,54.1636,54.1784,202900.0
2014-02-03 09:50:00,73.24,73.53,73.21,73.37,78900.0,54.171,54.3855,54.1488,54.2671,78900.0
2014-02-03 10:00:00,73.33,73.33,72.43,72.61,171900.0,54.2375,54.2375,53.5719,53.705,171900.0
2014-02-03 10:10:00,72.61,72.61,71.84,71.89,98800.0,53.705,53.705,53.1355,53.1725,98800.0
2014-02-03 10:20:00,71.89,72.16,71.88,72.12,61400.0,53.1725,53.3722,53.1651,53.3426,61400.0
2014-02-03 10:30:00,72.1,72.18,72.05,72.17,44300.0,53.3278,53.387,53.2908,53.3796,44300.0
2014-02-03 10:40:00,72.18,72.29,72.11,72.19,49100.0,53.387,53.4683,53.3352,53.3944,49100.0
2014-02-03 10:50:00,72.19,72.26,71.97,72.02,59800.0,53.3944,53.4461,53.2316,53.2686,59800.0
2014-02-03 11:00:00,71.98,71.98,71.56,71.59,74000.0,53.239,53.239,52.9284,52.9506,74000.0
2014-02-03 11:10:00,71.58,71.6,71.27,71.38,72400.0,52.9432,52.958,52.7139,52.7953,72400.0
2014-02-03 11:20:00,71.39,71.52,71.29,71.45,57800.0,52.8026,52.8988,52.7287,52.847,57800.0
2014-02-03 11:30:00,71.42,71.65,71.39,71.58,59600.0,52.8248,52.995,52.8026,52.9432,59600.0
2014-02-03 11:40:00,71.6,71.61,71.22,71.29,50900.0,52.958,52.9654,52.6769,52.7287,50900.0
2014-02-03 11:50:00,71.28,71.38,71.13,71.13,43600.0,52.7213,52.7953,52.6103,52.6103,43600.0
2014-02-03 12:00:00,71.16,71.16,70.95,71.0,142400.0,52.6325,52.6325,52.4772,52.5142,142400.0
2014-02-03 12:10:00,71.02,71.14,70.98,71.14,62500.0,52.529,52.6177,52.4994,52.6177,62500.0
2014-02-03 12:20:00,71.13,71.22,71.02,71.16,76600.0,52.6103,52.6769,52.529,52.6325,76600.0
2014-02-03 12:30:00,71.16,71.23,71.13,71.16,102600.0,52.6325,52.6843,52.6103,52.6325,102600.0
2014-02-03 12:40:00,71.16,71.31,71.15,71.24,63900.0,52.6325,52.7435,52.6251,52.6917,63900.0
2014-02-03 12:50:00,71.25,71.26,71.1,71.19,69200.0,52.6991,52.7065,52.5882,52.6547,69200.0
2014-02-03 13:00:00,71.2,71.22,70.88,71.01,85000.0,52.6621,52.6769,52.4254,52.5216,85000.0
2014-02-03 13:10:00,70.99,71.09,70.87,70.88,72500.0,52.5068,52.5808,52.418,52.4254,72500.0
2014-02-03 13:20:00,70.87,70.95,70.42,70.48,115300.0,52.418,52.4772,52.0852,52.1296,115300.0
2014-02-03 13:30:00,70.5,70.85,70.47,70.8,73300.0,52.1444,52.4032,52.1222,52.3663,73300.0
2014-02-03 13:40:00,70.8,70.98,70.67,70.76,83200.0,52.3663,52.4994,52.2701,52.3367,83200.0
2014-02-03 13:50:00,70.73,70.73,70.49,70.52,97000.0,52.3145,52.3145,52.137,52.1592,97000.0
2014-02-03 14:00:00,70.51,70.95,70.5,70.91,84300.0,52.1518,52.4772,52.1444,52.4476,84300.0
2014-02-03 14:10:00,70.91,71.08,70.87,71.05,68400.0,52.4476,52.5734,52.418,52.5512,68400.0
2014-02-03 14:20:00,71.05,71.05,70.85,71.01,79500.0,52.5512,52.5512,52.4032,52.5216,79500.0
2014-02-03 14:30:00,71.03,71.03,70.74,70.76,115000.0,52.5364,52.5364,52.3219,52.3367,115000.0
2014-02-03 14:40:00,70.77,70.95,70.64,70.65,96400.0,52.3441,52.4772,52.2479,52.2553,96400.0
2014-02-03 14:50:00,70.64,70.66,70.45,70.62,147500.0,52.2479,52.2627,52.1074,52.2331,147500.0
2014-02-03 15:00:00,70.62,70.75,70.6,70.74,66300.0,52.2331,52.3293,52.2183,52.3219,66300.0
2014-02-03 15:10:00,70.73,70.73,70.54,70.65,116700.0,52.3145,52.3145,52.174,52.2553,116700.0
2014-02-03 15:20:00,70.66,70.66,70.49,70.58,123000.0,52.2627,52.2627,52.137,52.2035,123000.0
2014-02-03 15:30:00,70.58,70.65,70.48,70.48,295500.0,52.2035,52.2553,52.1296,52.1296,295500.0
2014-02-03 15:40:00,70.49,70.52,70.19,70.21,237500.0,52.137,52.1592,51.9151,51.9299,237500.0
2014-02-03 15:50:00,70.23,70.49,70.18,70.27,499900.0,51.9447,52.137,51.9077,51.9743,499900.0
2014-02-04 09:30:00,68.5,69.0,67.3,68.33,949000.0,50.6651,51.0349,49.7775,50.5394,949000.0
2014-02-04 09:40:00,68.32,68.5,67.91,67.91,400700.0,50.532,50.6651,50.2287,50.2287,400700.0
2014-02-04 09:50:00,67.93,68.4,67.58,68.21,349000.0,50.2435,50.5911,49.9846,50.4506,349000.0
2014-02-04 10:00:00,68.21,68.4,67.86,68.1,244800.0,50.4506,50.5911,50.1917,50.3692,244800.0
2014-02-04 10:10:00,68.12,68.29,68.02,68.24,139100.0,50.384,50.5098,50.3101,50.4728,139100.0
2014-02-04 10:20:00,68.23,68.5,68.22,68.39,172200.0,50.4654,50.6651,50.458,50.5837,172200.0
2014-02-04 10:30:00,68.4,68.48,67.85,68.32,205400.0,50.5911,50.6503,50.1843,50.532,205400.0
2014-02-04 10:40:00,68.32,68.45,68.14,68.28,160300.0,50.532,50.6281,50.3988,50.5024,160300.0
2014-02-04 10:50:00,68.3,68.35,67.42,67.84,194400.0,50.5172,50.5542,49.8663,50.1769,194400.0
2014-02-04 11:00:00,67.85,68.2,67.75,68.07,143100.0,50.1843,50.4432,50.1104,50.3471,143100.0
2014-02-04 11:10:00,68.08,68.4,67.97,68.28,162600.0,50.3545,50.5911,50.2731,50.5024,162600.0
2014-02-04 11:20:00,68.29,68.33,67.55,67.63,216900.0,50.5098,50.5394,49.9624,50.0216,216900.0
2014-02-04 11:30:00,67.63,67.78,67.47,67.77,349300.0,50.0216,50.1326,49.9033,50.1252,349300.0
2014-02-04 11:40:00,67.78,67.86,67.62,67.84,142700.0,50.1326,50.1917,50.0142,50.1769,142700.0
2014-02-04 11:50:00,67.83,68.34,67.78,68.24,150000.0,50.1695,50.5468,50.1326,50.4728,150000.0
2014-02-04 12:00:00,68.25,68.27,67.8,67.8,146800.0,50.4802,50.495,50.1474,50.1474,146800.0
2014-02-04 12:10:00,67.81,67.92,67.75,67.81,119200.0,50.1547,50.2361,50.1104,50.1547,119200.0
2014-02-04 12:20:00,67.8,67.86,67.54,67.62,167000.0,50.1474,50.1917,49.955,50.0142,167000.0
2014-02-04 12:30:00,67.62,68.15,67.61,67.98,151400.0,50.0142,50.4062,50.0068,50.2805,151400.0
2014-02-04 12:40:00,67.97,68.29,67.96,68.21,127300.0,50.2731,50.5098,50.2657,50.4506,127300.0
2014-02-04 12:50:00,68.22,68.23,67.89,68.0,128700.0,50.458,50.4654,50.2139,50.2953,128700.0
2014-02-04 13:00:00,68.0,68.02,67.89,67.91,112100.0,50.2953,50.3101,50.2139,50.2287,112100.0
2014-02-04 13:10:00,67.92,68.05,67.83,67.94,111600.0,50.2361,50.3323,50.1695,50.2509,111600.0
2014-02-04 13:20:00,67.96,68.01,67.81,67.82,86400.0,50.2657,50.3027,50.1547,50.1621,86400.0
2014-02-04 13:30:00,67.83,67.92,67.73,67.87,118900.0,50.1695,50.2361,50.0956,50.1991,118900.0
2014-02-04 13:40:00,67.88,68.0,67.8,68.0,114500.0,50.2065,50.2953,50.1474,50.2953,114500.0
2014-02-04 13:50:00,68.0,68.03,67.74,67.85,92000.0,50.2953,50.3175,50.103,50.1843,92000.0
2014-02-04 14:00:00,67.86,68.03,67.84,67.98,90700.0,50.1917,50.3175,50.1769,50.2805,90700.0
2014-02-04 14:10:00,67.98,68.16,67.97,68.13,255700.0,50.2805,50.4136,50.2731,50.3914,255700.0
2014-02-04 14:20:00,68.13,68.32,68.1,68.17,97000.0,50.3914,50.532,50.3692,50.421,97000.0
2014-02-04 14:30:00,68.19,68.3,68.11,68.23,139200.0,50.4358,50.5172,50.3766,50.4654,139200.0
2014-02-04 14:40:00,68.23,68.36,68.2,68.3,134800.0,50.4654,50.5615,50.4432,50.5172,134800.0
2014-02-04 14:50:00,68.29,68.5,68.28,68.47,188400.0,50.5098,50.6651,50.5024,50.6429,188400.0
2014-02-04 15:00:00,68.47,68.54,68.27,68.48,171900.0,50.6429,50.6947,50.495,50.6503,171900.0
2014-02-04 15:10:00,68.48,68.51,68.35,68.42,180400.0,50.6503,50.6725,50.5542,50.6059,180400.0
2014-02-04 15:20:00,68.42,68.52,68.11,68.15,244700.0,50.6059,50.6799,50.3766,50.4062,244700.0
2014-02-04 15:30:00,68.16,68.36,68.0,68.35,326000.0,50.4136,50.5615,50.2953,50.5542,326000.0
2014-02-04 15:40:00,68.35,68.36,68.2,68.26,350300.0,50.5542,50.5615,50.4432,50.4876,350300.0
2014-02-04 15:50:00,68.26,68.69,68.22,68.64,552300.0,50.4876,50.8056,50.458,50.7686,552300.0
2014-02-05 09:30:00,67.91,68.4,67.66,67.66,319400.0,50.2287,50.5911,50.0438,50.0438,319400.0
2014-02-05 09:40:00,67.7,67.99,67.68,67.87,292500.0,50.0734,50.2879,50.0586,50.1991,292500.0
2014-02-05 09:50:00,67.87,68.05,67.78,67.84,342100.0,50.1991,50.3323,50.1326,50.1769,342100.0
2014-02-05 10:00:00,67.85,68.12,67.66,67.66,255700.0,50.1843,50.384,50.0438,50.0438,255700.0
2014-02-05 10:10:00,67.66,67.72,67.27,67.39,304500.0,50.0438,50.0882,49.7553,49.8441,304500.0
2014-02-05 10:20:00,67.41,67.44,66.89,67.22,223800.0,49.8589,49.8811,49.4743,49.7184,223800.0
2014-02-05 10:30:00,67.21,67.71,67.12,67.63,147700.0,49.711,50.0808,49.6444,50.0216,147700.0
2014-02-05 10:40:00,67.64,67.86,67.4,67.5,147500.0,50.029,50.1917,49.8515,49.9255,147500.0
2014-02-05 10:50:00,67.48,67.62,67.33,67.53,132500.0,49.9107,50.0142,49.7997,49.9477,132500.0
2014-02-05 11:00:00,67.5,67.5,67.12,67.12,101600.0,49.9255,49.9255,49.6444,49.6444,101600.0
2014-02-05 11:10:00,67.12,67.51,67.11,67.48,113200.0,49.6444,49.9329,49.637,49.9107,113200.0
2014-02-05 11:20:00,67.48,67.9,67.47,67.9,89300.0,49.9107,50.2213,49.9033,50.2213,89300.0
2014-02-05 11:30:00,67.9,67.92,67.67,67.67,97200.0,50.2213,50.2361,50.0512,50.0512,97200.0
2014-02-05 11:40:00,67.68,67.97,67.67,67.87,89000.0,50.0586,50.2731,50.0512,50.1991,89000.0
2014-02-05 11:50:00,67.88,68.02,67.86,67.98,103800.0,50.2065,50.3101,50.1917,50.2805,103800.0
2014-02-05 12:00:00,67.99,68.1,67.92,67.92,83000.0,50.2879,50.3692,50.2361,50.2361,83000.0
2014-02-05 12:10:00,67.93,67.93,67.83,67.91,71900.0,50.2435,50.2435,50.1695,50.2287,71900.0
2014-02-05 12:20:00,67.91,68.04,67.88,67.88,108700.0,50.2287,50.3249,50.2065,50.2065,108700.0
2014-02-05 12:30:00,67.89,67.92,67.74,67.8,98900.0,50.2139,50.2361,50.103,50.1474,98900.0
2014-02-05 12:40:00,67.81,67.9,67.77,67.89,82500.0,50.1547,50.2213,50.1252,50.2139,82500.0
2014-02-05 12:50:00,67.88,68.12,67.87,68.1,60500.0,50.2065,50.384,50.1991,50.3692,60500.0
2014-02-05 13:00:00,68.11,68.5,68.11,68.44,157900.0,50.3766,50.6651,50.3766,50.6207,157900.0
2014-02-05 13:10:00,68.45,68.73,68.39,68.71,193800.0,50.6281,50.8352,50.5837,50.8204,193800.0
2014-02-05 13:20:00,68.71,68.84,68.34,68.36,184900.0,50.8204,50.9166,50.5468,50.5615,184900.0
2014-02-05 13:30:00,68.36,68.36,68.17,68.2,165200.0,50.5615,50.5615,50.421,50.4432,165200.0
2014-02-05 13:40:00,68.21,68.64,68.2,68.6,170000.0,50.4506,50.7686,50.4432,50.7391,170000.0
2014-02-05 13:50:00,68.61,68.78,68.58,68.59,92100.0,50.7465,50.8722,50.7243,50.7317,92100.0
2014-02-05 14:00:00,68.56,68.63,68.47,68.57,78800.0,50.7095,50.7613,50.6429,50.7169,78800.0
2014-02-05 14:10:00,68.56,68.65,68.52,68.64,65300.0,50.7095,50.776,50.6799,50.7686,65300.0
2014-02-05 14:20:00,68.66,68.83,68.65,68.83,67500.0,50.7834,50.9092,50.776,50.9092,67500.0
2014-02-05 14:30:00,68.83,68.91,68.72,68.8,105100.0,50.9092,50.9683,50.8278,50.887,105100.0
2014-02-05 14:40:00,68.79,68.98,68.78,68.95,109200.0,50.8796,51.0201,50.8722,50.9979,109200.0
2014-02-05 14:50:00,68.95,69.04,68.86,68.95,137000.0,50.9979,51.0645,50.9314,50.9979,137000.0
2014-02-05 15:00:00,68.95,69.0,68.89,68.97,180300.0,50.9979,51.0349,50.9536,51.0127,180300.0
2014-02-05 15:10:00,68.97,69.02,68.87,68.96,186100.0,51.0127,51.0497,50.9388,51.0053,186100.0
2014-02-05 15:20:00,68.96,69.1,68.93,69.05,123400.0,51.0053,51.1089,50.9831,51.0719,123400.0
2014-02-05 15:30:00,69.04,69.08,68.95,69.08,250100.0,51.0645,51.0941,50.9979,51.0941,250100.0
2014-02-05 15:40:00,69.07,69.08,68.99,69.01,236000.0,51.0867,51.0941,51.0275,51.0423,236000.0
2014-02-05 15:50:00,69.01,69.15,69.0,69.08,429400.0,51.0423,51.1459,51.0349,51.0941,429400.0
2014-02-06 09:30:00,69.03,69.47,69.01,69.46,104100.0,51.0571,51.3825,51.0423,51.3751,104100.0
2014-02-06 09:40:00,69.43,69.54,69.27,69.39,257300.0,51.353,51.4343,51.2346,51.3234,257300.0
2014-02-06 09:50:00,69.4,69.49,69.31,69.43,91300.0,51.3308,51.3973,51.2642,51.353,91300.0
2014-02-06 10:00:00,69.4,69.61,69.39,69.56,76700.0,51.3308,51.4861,51.3234,51.4491,76700.0
2014-02-06 10:10:00,69.57,69.57,69.36,69.52,110000.0,51.4565,51.4565,51.3012,51.4195,110000.0
2014-02-06 10:20:00,69.54,69.55,69.39,69.55,121300.0,51.4343,51.4417,51.3234,51.4417,121300.0
2014-02-06 10:30:00,69.57,69.68,69.49,69.55,85600.0,51.4565,51.5379,51.3973,51.4417,85600.0
2014-02-06 10:40:00,69.53,69.96,69.5,69.89,124000.0,51.4269,51.745,51.4047,51.6932,124000.0
2014-02-06 10:50:00,69.89,69.94,69.66,69.83,142900.0,51.6932,51.7302,51.5231,51.6488,142900.0
2014-02-06 11:00:00,69.83,70.06,69.75,70.02,98200.0,51.6488,51.8189,51.5896,51.7893,98200.0
2014-02-06 11:10:00,70.02,70.16,69.99,70.04,94300.0,51.7893,51.8929,51.7672,51.8041,94300.0
2014-02-06 11:20:00,70.05,70.17,69.84,69.85,81300.0,51.8115,51.9003,51.6562,51.6636,81300.0
2014-02-06 11:30:00,69.85,70.0,69.84,69.95,51800.0,51.6636,51.7746,51.6562,51.7376,51800.0
2014-02-06 11:40:00,69.94,70.03,69.92,70.01,42500.0,51.7302,51.7967,51.7154,51.7819,42500.0
2014-02-06 11:50:00,69.99,70.06,69.84,69.84,59200.0,51.7672,51.8189,51.6562,51.6562,59200.0
2014-02-06 12:00:00,69.84,69.9,69.76,69.8,98600.0,51.6562,51.7006,51.597,51.6266,98600.0
2014-02-06 12:10:00,69.83,69.87,69.77,69.83,33200.0,51.6488,51.6784,51.6044,51.6488,33200.0
2014-02-06 12:20:00,69.82,69.83,69.72,69.8,36700.0,51.6414,51.6488,51.5675,51.6266,36700.0
2014-02-06 12:30:00,69.83,69.9,69.81,69.84,31900.0,51.6488,51.7006,51.634,51.6562,31900.0
2014-02-06 12:40:00,69.84,69.94,69.77,69.78,35800.0,51.6562,51.7302,51.6044,51.6118,35800.0
2014-02-06 12:50:00,69.8,69.83,69.74,69.77,35700.0,51.6266,51.6488,51.5822,51.6044,35700.0
2014-02-06 13:00:00,69.77,69.89,69.72,69.89,60400.0,51.6044,51.6932,51.5675,51.6932,60400.0
2014-02-06 13:10:00,69.89,69.96,69.72,69.74,55300.0,51.6932,51.745,51.5675,51.5822,55300.0
2014-02-06 13:20:00,69.74,69.79,69.69,69.69,50300.0,51.5822,51.6192,51.5453,51.5453,50300.0
2014-02-06 13:30:00,69.7,69.74,69.58,69.59,44400.0,51.5527,51.5822,51.4639,51.4713,44400.0
2014-02-06 13:40:00,69.6,69.66,69.53,69.61,48700.0,51.4787,51.5231,51.4269,51.4861,48700.0
2014-02-06 13:50:00,69.62,69.62,69.51,69.51,135600.0,51.4935,51.4935,51.4121,51.4121,135600.0
2014-02-06 14:00:00,69.51,69.67,69.51,69.66,109300.0,51.4121,51.5305,51.4121,51.5231,109300.0
2014-02-06 14:10:00,69.66,69.85,69.48,69.82,176000.0,51.5231,51.6636,51.3899,51.6414,176000.0
2014-02-06 14:20:00,69.83,69.92,69.82,69.84,82900.0,51.6488,51.7154,51.6414,51.6562,82900.0
2014-02-06 14:30:00,69.83,69.85,69.58,69.59,145600.0,51.6488,51.6636,51.4639,51.4713,145600.0
2014-02-06 14:40:00,69.59,69.66,69.44,69.49,96100.0,51.4713,51.5231,51.3604,51.3973,96100.0
2014-02-06 14:50:00,69.5,69.51,69.39,69.41,108200.0,51.4047,51.4121,51.3234,51.3382,108200.0
2014-02-06 15:00:00,69.42,69.49,69.2,69.3,168800.0,51.3456,51.3973,51.1828,51.2568,168800.0
2014-02-06 15:10:00,69.29,69.29,69.12,69.28,119800.0,51.2494,51.2494,51.1237,51.242,119800.0
2014-02-06 15:20:00,69.27,69.28,69.02,69.13,164900.0,51.2346,51.242,51.0497,51.1311,164900.0
2014-02-06 15:30:00,69.12,69.13,68.94,69.02,241900.0,51.1237,51.1311,50.9905,51.0497,241900.0
2014-02-06 15:40:00,69.02,69.03,68.92,68.96,331100.0,51.0497,51.0571,50.9757,51.0053,331100.0
2014-02-06 15:50:00,68.97,69.11,68.88,69.08,483400.0,51.0127,51.1163,50.9462,51.0941,483400.0
2014-02-07 09:30:00,69.23,69.85,68.8,69.81,401000.0,51.205,51.6636,50.887,51.634,401000.0
2014-02-07 09:40:00,69.85,70.24,69.79,70.08,206000.0,51.6636,51.9521,51.6192,51.8337,206000.0
2014-02-07 09:50:00,70.07,70.07,69.72,69.82,190100.0,51.8263,51.8263,51.5675,51.6414,190100.0
2014-02-07 10:00:00,69.79,69.92,69.6,69.89,172200.0,51.6192,51.7154,51.4787,51.6932,172200.0
2014-02-07 10:10:00,69.86,69.86,69.55,69.72,162100.0,51.671,51.671,51.4417,51.5675,162100.0
2014-02-07 10:20:00,69.71,69.84,69.32,69.37,150300.0,51.5601,51.6562,51.2716,51.3086,150300.0
2014-02-07 10:30:00,69.38,69.79,69.38,69.78,143300.0,51.316,51.6192,51.316,51.6118,143300.0
2014-02-07 10:40:00,69.79,69.88,69.66,69.87,74000.0,51.6192,51.6858,51.5231,51.6784,74000.0
2014-02-07 10:50:00,69.86,70.07,69.77,70.06,94600.0,51.671,51.8263,51.6044,51.8189,94600.0
2014-02-07 11:00:00,70.06,70.1,69.95,69.98,49600.0,51.8189,51.8485,51.7376,51.7598,49600.0
2014-02-07 11:10:00,69.98,70.21,69.98,70.14,88900.0,51.7598,51.9299,51.7598,51.8781,88900.0
2014-02-07 11:20:00,70.12,70.17,69.83,70.08,89000.0,51.8633,51.9003,51.6488,51.8337,89000.0
2014-02-07 11:30:00,70.09,70.26,70.04,70.22,82100.0,51.8411,51.9669,51.8041,51.9373,82100.0
2014-02-07 11:40:00,70.21,70.27,70.14,70.27,68800.0,51.9299,51.9743,51.8781,51.9743,68800.0
2014-02-07 11:50:00,70.27,70.38,70.19,70.27,174100.0,51.9743,52.0556,51.9151,51.9743,174100.0
2014-02-07 12:00:00,70.26,70.39,70.25,70.38,75000.0,51.9669,52.063,51.9595,52.0556,75000.0
2014-02-07 12:10:00,70.37,70.47,70.33,70.4,28800.0,52.0482,52.1222,52.0186,52.0704,28800.0
2014-02-07 12:20:00,70.39,70.44,70.35,70.42,52800.0,52.063,52.1,52.0334,52.0852,52800.0
2014-02-07 12:30:00,70.45,70.5,70.31,70.44,36000.0,52.1074,52.1444,52.0038,52.1,36000.0
2014-02-07 12:40:00,70.44,70.44,70.35,70.36,66900.0,52.1,52.1,52.0334,52.0408,66900.0
2014-02-07 12:50:00,70.36,70.44,70.26,70.27,69000.0,52.0408,52.1,51.9669,51.9743,69000.0
2014-02-07 13:00:00,70.27,70.39,70.26,70.32,50500.0,51.9743,52.063,51.9669,52.0112,50500.0
2014-02-07 13:10:00,70.33,70.48,70.29,70.37,102700.0,52.0186,52.1296,51.989,52.0482,102700.0
2014-02-07 13:20:00,70.36,70.45,70.34,70.44,40900.0,52.0408,52.1074,52.026,52.1,40900.0
2014-02-07 13:30:00,70.43,70.57,70.42,70.57,71800.0,52.0926,52.1961,52.0852,52.1961,71800.0
2014-02-07 13:40:00,70.57,70.65,70.57,70.61,65700.0,52.1961,52.2553,52.1961,52.2257,65700.0
2014-02-07 13:50:00,70.61,70.79,70.6,70.72,68900.0,52.2257,52.3589,52.2183,52.3071,68900.0
2014-02-07 14:00:00,70.72,70.84,70.68,70.8,57700.0,52.3071,52.3958,52.2775,52.3663,57700.0
2014-02-07 14:10:00,70.79,70.81,70.61,70.64,96500.0,52.3589,52.3737,52.2257,52.2479,96500.0
2014-02-07 14:20:00,70.61,70.64,70.46,70.47,83900.0,52.2257,52.2479,52.1148,52.1222,83900.0
2014-02-07 14:30:00,70.47,70.49,70.25,70.26,76200.0,52.1222,52.137,51.9595,51.9669,76200.0
2014-02-07 14:40:00,70.26,70.48,70.23,70.42,100900.0,51.9669,52.1296,51.9447,52.0852,100900.0
2014-02-07 14:50:00,70.41,70.47,70.37,70.44,222500.0,52.0778,52.1222,52.0482,52.1,222500.0
2014-02-07 15:00:00,70.45,70.66,70.45,70.48,91400.0,52.1074,52.2627,52.1074,52.1296,91400.0
2014-02-07 15:10:00,70.49,70.6,70.46,70.59,88900.0,52.137,52.2183,52.1148,52.2109,88900.0
2014-02-07 15:20:00,70.59,70.62,70.47,70.61,145800.0,52.2109,52.2331,52.1222,52.2257,145800.0
2014-02-07 15:30:00,70.6,70.72,70.56,70.7,257100.0,52.2183,52.3071,52.1887,52.2923,257100.0
2014-02-07 15:40:00,70.7,70.76,70.63,70.64,182800.0,52.2923,52.3367,52.2405,52.2479,182800.0
2014-02-07 15:50:00,70.64,70.65,70.49,70.61,284000.0,52.2479,52.2553,52.137,52.2257,284000.0
2014-02-10 09:30:00,70.5,70.64,70.17,70.47,68200.0,52.1444,52.2479,51.9003,52.1222,68200.0
2014-02-10 09:40:00,70.4,70.56,70.13,70.48,46300.0,52.0704,52.1887,51.8707,52.1296,46300.0
2014-02-10 09:50:00,70.46,70.53,70.2,70.48,29800.0,52.1148,52.1666,51.9225,52.1296,29800.0
2014-02-10 10:00:00,70.5,70.53,70.22,70.22,30100.0,52.1444,52.1666,51.9373,51.9373,30100.0
2014-02-10 10:10:00,70.26,70.39,70.16,70.23,31500.0,51.9669,52.063,51.8929,51.9447,31500.0
2014-02-10 10:20:00,70.22,70.26,70.15,70.25,24500.0,51.9373,51.9669,51.8855,51.9595,24500.0
2014-02-10 10:30:00,70.27,70.27,69.92,69.92,45700.0,51.9743,51.9743,51.7154,51.7154,45700.0
2014-02-10 10:40:00,69.94,69.98,69.68,69.69,85200.0,51.7302,51.7598,51.5379,51.5453,85200.0
2014-02-10 10:50:00,69.69,69.93,69.67,69.88,35300.0,51.5453,51.7228,51.5305,51.6858,35300.0
2014-02-10 11:00:00,69.88,69.88,69.64,69.68,45200.0,51.6858,51.6858,51.5083,51.5379,45200.0
2014-02-10 11:10:00,69.69,69.73,69.66,69.7,36300.0,51.5453,51.5749,51.5231,51.5527,36300.0
2014-02-10 11:20:00,69.7,69.71,69.57,69.69,64300.0,51.5527,51.5601,51.4565,51.5453,64300.0
2014-02-10 11:30:00,69.68,69.72,69.6,69.6,46900.0,51.5379,51.5675,51.4787,51.4787,46900.0
2014-02-10 11:40:00,69.63,69.71,69.57,69.69,54100.0,51.5009,51.5601,51.4565,51.5453,54100.0
2014-02-10 11:50:00,69.69,69.85,69.69,69.69,47300.0,51.5453,51.6636,51.5453,51.5453,47300.0
2014-02-10 12:00:00,69.7,69.71,69.49,69.64,33800.0,51.5527,51.5601,51.3973,51.5083,33800.0
2014-02-10 12:10:00,69.64,69.67,69.6,69.6,33700.0,51.5083,51.5305,51.4787,51.4787,33700.0
2014-02-10 12:20:00,69.59,69.67,69.57,69.62,27400.0,51.4713,51.5305,51.4565,51.4935,27400.0
2014-02-10 12:30:00,69.62,69.67,69.57,69.57,29700.0,51.4935,51.5305,51.4565,51.4565,29700.0
2014-02-10 12:40:00,69.58,69.65,69.54,69.56,27900.0,51.4639,51.5157,51.4343,51.4491,27900.0
2014-02-10 12:50:00,69.57,69.6,69.49,69.5,48300.0,51.4565,51.4787,51.3973,51.4047,48300.0
2014-02-10 13:00:00,69.5,69.51,69.34,69.39,96900.0,51.4047,51.4121,51.2864,51.3234,96900.0
2014-02-10 13:10:00,69.39,69.48,69.38,69.42,35200.0,51.3234,51.3899,51.316,51.3456,35200.0
2014-02-10 13:20:00,69.41,69.45,69.34,69.43,75300.0,51.3382,51.3678,51.2864,51.353,75300.0
2014-02-10 13:30:00,69.45,69.53,69.39,69.51,62500.0,51.3678,51.4269,51.3234,51.4121,62500.0
2014-02-10 13:40:00,69.53,69.53,69.42,69.43,37900.0,51.4269,51.4269,51.3456,51.353,37900.0
2014-02-10 13:50:00,69.44,69.48,69.41,69.44,43500.0,51.3604,51.3899,51.3382,51.3604,43500.0
2014-02-10 14:00:00,69.44,69.5,69.4,69.41,36100.0,51.3604,51.4047,51.3308,51.3382,36100.0
2014-02-10 14:10:00,69.4,69.48,69.35,69.46,101700.0,51.3308,51.3899,51.2938,51.3751,101700.0
2014-02-10 14:20:00,69.46,69.5,69.39,69.45,62700.0,51.3751,51.4047,51.3234,51.3678,62700.0
2014-02-10 14:30:00,69.45,69.54,69.43,69.48,80900.0,51.3678,51.4343,51.353,51.3899,80900.0
2014-02-10 14:40:00,69.49,69.53,69.46,69.48,71300.0,51.3973,51.4269,51.3751,51.3899,71300.0
2014-02-10 14:50:00,69.47,69.52,69.43,69.44,28600.0,51.3825,51.4195,51.353,51.3604,28600.0
2014-02-10 15:00:00,69.44,69.51,69.39,69.4,54800.0,51.3604,51.4121,51.3234,51.3308,54800.0
2014-02-10 15:10:00,69.4,69.48,69.39,69.42,58300.0,51.3308,51.3899,51.3234,51.3456,58300.0
2014-02-10 15:20:00,69.42,69.44,69.37,69.43,65600.0,51.3456,51.3604,51.3086,51.353,65600.0
2014-02-10 15:30:00,69.43,69.56,69.42,69.54,129800.0,51.353,51.4491,51.3456,51.4343,129800.0
2014-02-10 15:40:00,69.53,69.54,69.43,69.43,210000.0,51.4269,51.4343,51.353,51.353,210000.0
2014-02-10 15:50:00,69.44,69.56,69.37,69.52,246200.0,51.3604,51.4491,51.3086,51.4195,246200.0
2014-02-11 09:30:00,69.92,70.02,69.7,70.02,96500.0,51.7154,51.7893,51.5527,51.7893,96500.0
2014-02-11 09:40:00,70.0,70.21,69.85,70.04,49200.0,51.7746,51.9299,51.6636,51.8041,49200.0
2014-02-11 09:50:00,70.06,70.07,69.78,69.8,28400.0,51.8189,51.8263,51.6118,51.6266,28400.0
2014-02-11 10:00:00,69.8,69.81,69.41,69.63,92300.0,51.6266,51.634,51.3382,51.5009,92300.0
2014-02-11 10:10:00,69.63,69.91,69.53,69.91,85800.0,51.5009,51.708,51.4269,51.708,85800.0
2014-02-11 10:20:00,69.9,70.08,69.88,69.97,59400.0,51.7006,51.8337,51.6858,51.7524,59400.0
2014-02-11 10:30:00,69.98,70.05,69.97,69.99,46300.0,51.7598,51.8115,51.7524,51.7672,46300.0
2014-02-11 10:40:00,69.99,70.0,69.88,69.9,39200.0,51.7672,51.7746,51.6858,51.7006,39200.0
2014-02-11 10:50:00,69.89,69.93,69.81,69.89,44900.0,51.6932,51.7228,51.634,51.6932,44900.0
2014-02-11 11:00:00,69.9,70.07,69.8,69.84,187600.0,51.7006,51.8263,51.6266,51.6562,187600.0
2014-02-11 11:10:00,69.84,70.0,69.83,69.98,55700.0,51.6562,51.7746,51.6488,51.7598,55700.0
2014-02-11 11:20:00,69.97,70.11,69.94,70.0,99100.0,51.7524,51.8559,51.7302,51.7746,99100.0
2014-02-11 11:30:00,70.01,70.08,69.92,69.98,100400.0,51.7819,51.8337,51.7154,51.7598,100400.0
2014-02-11 11:40:00,69.99,70.05,69.94,70.04,62600.0,51.7672,51.8115,51.7302,51.8041,62600.0
2014-02-11 11:50:00,70.05,70.1,70.02,70.08,33800.0,51.8115,51.8485,51.7893,51.8337,33800.0
2014-02-11 12:00:00,70.08,70.09,69.99,70.02,36500.0,51.8337,51.8411,51.7672,51.7893,36500.0
2014-02-11 12:10:00,70.02,70.03,69.95,70.02,34200.0,51.7893,51.7967,51.7376,51.7893,34200.0
2014-02-11 12:20:00,70.03,70.07,69.97,70.03,35700.0,51.7967,51.8263,51.7524,51.7967,35700.0
2014-02-11 12:30:00,70.03,70.15,70.0,70.05,59200.0,51.7967,51.8855,51.7746,51.8115,59200.0
2014-02-11 12:40:00,70.04,70.09,70.02,70.06,50300.0,51.8041,51.8411,51.7893,51.8189,50300.0
2014-02-11 12:50:00,70.06,70.12,69.99,70.08,38000.0,51.8189,51.8633,51.7672,51.8337,38000.0
2014-02-11 13:00:00,70.09,70.17,70.09,70.14,32800.0,51.8411,51.9003,51.8411,51.8781,32800.0
2014-02-11 13:10:00,70.16,70.25,70.16,70.25,44100.0,51.8929,51.9595,51.8929,51.9595,44100.0
2014-02-11 13:20:00,70.25,70.26,70.17,70.2,56400.0,51.9595,51.9669,51.9003,51.9225,56400.0
2014-02-11 13:30:00,70.2,70.25,70.19,70.21,46100.0,51.9225,51.9595,51.9151,51.9299,46100.0
2014-02-11 13:40:00,70.22,70.24,70.19,70.21,49700.0,51.9373,51.9521,51.9151,51.9299,49700.0
2014-02-11 13:50:00,70.23,70.24,70.21,70.22,93100.0,51.9447,51.9521,51.9299,51.9373,93100.0
2014-02-11 14:00:00,70.21,70.24,70.19,70.22,78100.0,51.9299,51.9521,51.9151,51.9373,78100.0
2014-02-11 14:10:00,70.19,70.22,70.18,70.19,82900.0,51.9151,51.9373,51.9077,51.9151,82900.0
2014-02-11 14:20:00,70.2,70.23,70.19,70.21,51400.0,51.9225,51.9447,51.9151,51.9299,51400.0
2014-02-11 14:30:00,70.21,70.27,70.2,70.27,54300.0,51.9299,51.9743,51.9225,51.9743,54300.0
2014-02-11 14:40:00,70.26,70.3,70.23,70.24,106600.0,51.9669,51.9964,51.9447,51.9521,106600.0
2014-02-11 14:50:00,70.25,70.26,70.19,70.2,141200.0,51.9595,51.9669,51.9151,51.9225,141200.0
2014-02-11 15:00:00,70.21,70.24,70.16,70.22,97900.0,51.9299,51.9521,51.8929,51.9373,97900.0
2014-02-11 15:10:00,70.22,70.23,70.14,70.2,148800.0,51.9373,51.9447,51.8781,51.9225,148800.0
2014-02-11 15:20:00,70.21,70.21,70.08,70.12,66400.0,51.9299,51.9299,51.8337,51.8633,66400.0
2014-02-11 15:30:00,70.13,70.16,70.11,70.12,65900.0,51.8707,51.8929,51.8559,51.8633,65900.0
2014-02-11 15:40:00,70.11,70.17,70.1,70.12,146300.0,51.8559,51.9003,51.8485,51.8633,146300.0
2014-02-11 15:50:00,70.12,70.13,69.97,70.0,221000.0,51.8633,51.8707,51.7524,51.7746,221000.0
2014-02-12 09:30:00,70.33,70.72,70.17,70.71,183200.0,52.0186,52.3071,51.9003,52.2997,183200.0
2014-02-12 09:40:00,70.71,70.81,70.49,70.55,188200.0,52.2997,52.3737,52.137,52.1814,188200.0
2014-02-12 09:50:00,70.52,70.62,70.46,70.47,67600.0,52.1592,52.2331,52.1148,52.1222,67600.0
2014-02-12 10:00:00,70.5,70.6,70.45,70.52,81800.0,52.1444,52.2183,52.1074,52.1592,81800.0
2014-02-12 10:10:00,70.53,70.67,70.49,70.49,189300.0,52.1666,52.2701,52.137,52.137,189300.0
2014-02-12 10:20:00,70.49,70.51,70.35,70.45,81000.0,52.137,52.1518,52.0334,52.1074,81000.0
2014-02-12 10:30:00,70.45,70.46,70.34,70.42,89800.0,52.1074,52.1148,52.026,52.0852,89800.0
2014-02-12 10:40:00,70.41,70.45,70.26,70.4,130000.0,52.0778,52.1074,51.9669,52.0704,130000.0
2014-02-12 10:50:00,70.39,70.57,70.35,70.48,168100.0,52.063,52.1961,52.0334,52.1296,168100.0
2014-02-12 11:00:00,70.51,70.56,70.44,70.46,55200.0,52.1518,52.1887,52.1,52.1148,55200.0
2014-02-12 11:10:00,70.45,70.49,70.33,70.33,43200.0,52.1074,52.137,52.0186,52.0186,43200.0
2014-02-12 11:20:00,70.35,70.44,70.27,70.4,88700.0,52.0334,52.1,51.9743,52.0704,88700.0
2014-02-12 11:30:00,70.39,70.48,70.35,70.38,73900.0,52.063,52.1296,52.0334,52.0556,73900.0
2014-02-12 11:40:00,70.37,70.45,70.31,70.37,99300.0,52.0482,52.1074,52.0038,52.0482,99300.0
2014-02-12 11:50:00,70.36,70.61,70.34,70.61,135600.0,52.0408,52.2257,52.026,52.2257,135600.0
2014-02-12 12:00:00,70.62,70.85,70.57,70.83,121100.0,52.2331,52.4032,52.1961,52.3885,121100.0
2014-02-12 12:10:00,70.84,71.03,70.78,71.0,148400.0,52.3958,52.5364,52.3515,52.5142,148400.0
2014-02-12 12:20:00,71.01,71.01,70.92,70.98,90900.0,52.5216,52.5216,52.455,52.4994,90900.0
2014-02-12 12:30:00,70.98,71.01,70.92,70.96,58700.0,52.4994,52.5216,52.455,52.4846,58700.0
2014-02-12 12:40:00,70.94,71.02,70.94,70.99,85100.0,52.4698,52.529,52.4698,52.5068,85100.0
2014-02-12 12:50:00,70.98,71.13,70.97,71.11,106300.0,52.4994,52.6103,52.492,52.5955,106300.0
2014-02-12 13:00:00,71.11,71.13,70.91,70.94,72600.0,52.5955,52.6103,52.4476,52.4698,72600.0
2014-02-12 13:10:00,70.94,71.02,70.94,71.0,74700.0,52.4698,52.529,52.4698,52.5142,74700.0
2014-02-12 13:20:00,70.99,71.01,70.96,70.99,71400.0,52.5068,52.5216,52.4846,52.5068,71400.0
2014-02-12 13:30:00,71.0,71.12,71.0,71.06,109700.0,52.5142,52.6029,52.5142,52.5586,109700.0
2014-02-12 13:40:00,71.06,71.06,70.95,71.02,62700.0,52.5586,52.5586,52.4772,52.529,62700.0
2014-02-12 13:50:00,71.01,71.08,71.0,71.05,93300.0,52.5216,52.5734,52.5142,52.5512,93300.0
2014-02-12 14:00:00,71.06,71.38,71.04,71.34,236100.0,52.5586,52.7953,52.5438,52.7657,236100.0
2014-02-12 14:10:00,71.34,71.35,71.08,71.2,77300.0,52.7657,52.7731,52.5734,52.6621,77300.0
2014-02-12 14:20:00,71.21,71.26,71.14,71.25,79500.0,52.6695,52.7065,52.6177,52.6991,79500.0
2014-02-12 14:30:00,71.24,71.3,71.1,71.18,122500.0,52.6917,52.7361,52.5882,52.6473,122500.0
2014-02-12 14:40:00,71.18,71.23,70.99,71.0,102200.0,52.6473,52.6843,52.5068,52.5142,102200.0
2014-02-12 14:50:00,71.0,71.01,70.92,70.92,102900.0,52.5142,52.5216,52.455,52.455,102900.0
2014-02-12 15:00:00,70.92,71.05,70.89,71.03,108700.0,52.455,52.5512,52.4328,52.5364,108700.0
2014-02-12 15:10:00,71.03,71.13,70.93,71.13,84800.0,52.5364,52.6103,52.4624,52.6103,84800.0
2014-02-12 15:20:00,71.13,71.14,71.03,71.05,101800.0,52.6103,52.6177,52.5364,52.5512,101800.0
2014-02-12 15:30:00,71.05,71.14,71.0,71.02,106800.0,52.5512,52.6177,52.5142,52.529,106800.0
2014-02-12 15:40:00,71.02,71.08,70.93,70.99,128800.0,52.529,52.5734,52.4624,52.5068,128800.0
2014-02-12 15:50:00,70.99,71.11,70.94,71.1,192400.0,52.5068,52.5955,52.4698,52.5882,192400.0
2014-02-13 09:30:00,70.43,70.66,70.25,70.5,65000.0,52.0926,52.2627,51.9595,52.1444,65000.0
2014-02-13 09:40:00,70.5,70.75,70.48,70.75,47900.0,52.1444,52.3293,52.1296,52.3293,47900.0
2014-02-13 09:50:00,70.75,70.86,70.7,70.76,54500.0,52.3293,52.4106,52.2923,52.3367,54500.0
2014-02-13 10:00:00,70.76,71.04,70.74,71.01,35500.0,52.3367,52.5438,52.3219,52.5216,35500.0
2014-02-13 10:10:00,71.01,71.18,70.92,71.11,31700.0,52.5216,52.6473,52.455,52.5955,31700.0
2014-02-13 10:20:00,71.13,71.2,71.0,71.13,49800.0,52.6103,52.6621,52.5142,52.6103,49800.0
2014-02-13 10:30:00,71.12,71.19,71.02,71.17,43300.0,52.6029,52.6547,52.529,52.6399,43300.0
2014-02-13 10:40:00,71.14,71.15,71.02,71.06,15200.0,52.6177,52.6251,52.529,52.5586,15200.0
2014-02-13 10:50:00,71.05,71.38,71.04,71.38,46800.0,52.5512,52.7953,52.5438,52.7953,46800.0
2014-02-13 11:00:00,71.37,71.48,71.34,71.44,86200.0,52.7879,52.8692,52.7657,52.8396,86200.0
2014-02-13 11:10:00,71.44,71.49,71.31,71.47,25800.0,52.8396,52.8766,52.7435,52.8618,25800.0
2014-02-13 11:20:00,71.46,71.55,71.38,71.41,27500.0,52.8544,52.921,52.7953,52.8174,27500.0
2014-02-13 11:30:00,71.39,71.45,71.3,71.3,33300.0,52.8026,52.847,52.7361,52.7361,33300.0
2014-02-13 11:40:00,71.31,71.41,71.29,71.34,19600.0,52.7435,52.8174,52.7287,52.7657,19600.0
2014-02-13 11:50:00,71.36,71.42,71.28,71.32,36100.0,52.7805,52.8248,52.7213,52.7509,36100.0
2014-02-13 12:00:00,71.3,71.37,71.27,71.32,30700.0,52.7361,52.7879,52.7139,52.7509,30700.0
2014-02-13 12:10:00,71.32,71.38,71.28,71.31,27400.0,52.7509,52.7953,52.7213,52.7435,27400.0
2014-02-13 12:20:00,71.3,71.34,71.24,71.34,23500.0,52.7361,52.7657,52.6917,52.7657,23500.0
2014-02-13 12:30:00,71.33,71.39,71.28,71.32,46200.0,52.7583,52.8026,52.7213,52.7509,46200.0
2014-02-13 12:40:00,71.32,71.41,71.29,71.39,35300.0,52.7509,52.8174,52.7287,52.8026,35300.0
2014-02-13 12:50:00,71.4,71.53,71.39,71.53,48500.0,52.81,52.9062,52.8026,52.9062,48500.0
2014-02-13 13:00:00,71.53,71.63,71.49,71.61,38000.0,52.9062,52.9802,52.8766,52.9654,38000.0
2014-02-13 13:10:00,71.6,71.7,71.57,71.7,35600.0,52.958,53.0319,52.9358,53.0319,35600.0
2014-02-13 13:20:00,71.68,71.68,71.63,71.67,24000.0,53.0171,53.0171,52.9802,53.0097,24000.0
2014-02-13 13:30:00,71.66,71.69,71.58,71.68,48300.0,53.0023,53.0245,52.9432,53.0171,48300.0
2014-02-13 13:40:00,71.66,71.7,71.58,71.58,58700.0,53.0023,53.0319,52.9432,52.9432,58700.0
2014-02-13 13:50:00,71.59,71.6,71.53,71.55,32500.0,52.9506,52.958,52.9062,52.921,32500.0
2014-02-13 14:00:00,71.55,71.65,71.52,71.64,92700.0,52.921,52.995,52.8988,52.9876,92700.0
2014-02-13 14:10:00,71.64,71.64,71.51,71.53,25600.0,52.9876,52.9876,52.8914,52.9062,25600.0
2014-02-13 14:20:00,71.51,71.55,71.4,71.41,29100.0,52.8914,52.921,52.81,52.8174,29100.0
2014-02-13 14:30:00,71.41,71.43,71.34,71.38,43000.0,52.8174,52.8322,52.7657,52.7953,43000.0
2014-02-13 14:40:00,71.37,71.44,71.35,71.4,23300.0,52.7879,52.8396,52.7731,52.81,23300.0
2014-02-13 14:50:00,71.41,71.43,71.34,71.4,22200.0,52.8174,52.8322,52.7657,52.81,22200.0
2014-02-13 15:00:00,71.4,71.49,71.36,71.49,49500.0,52.81,52.8766,52.7805,52.8766,49500.0
2014-02-13 15:10:00,71.47,71.48,71.42,71.45,34300.0,52.8618,52.8692,52.8248,52.847,34300.0
2014-02-13 15:20:00,71.44,71.47,71.41,71.45,85400.0,52.8396,52.8618,52.8174,52.847,85400.0
2014-02-13 15:30:00,71.46,71.47,71.37,71.47,82600.0,52.8544,52.8618,52.7879,52.8618,82600.0
2014-02-13 15:40:00,71.45,71.5,71.4,71.5,84100.0,52.847,52.884,52.81,52.884,84100.0
2014-02-13 15:50:00,71.49,71.56,71.46,71.55,213400.0,52.8766,52.9284,52.8544,52.921,213400.0
2014-02-14 09:30:00,71.49,71.87,71.24,71.83,70400.0,52.8766,53.1577,52.6917,53.1281,70400.0
2014-02-14 09:40:00,71.86,71.9,71.6,71.87,67200.0,53.1503,53.1799,52.958,53.1577,67200.0
2014-02-14 09:50:00,71.86,72.17,71.23,71.83,136200.0,53.1503,53.3796,52.6843,53.1281,136200.0
2014-02-14 10:00:00,71.8,71.99,71.59,71.94,70000.0,53.1059,53.2464,52.9506,53.2094,70000.0
2014-02-14 10:10:00,71.96,72.21,71.91,72.14,98000.0,53.2242,53.4091,53.1873,53.3574,98000.0
2014-02-14 10:20:00,72.15,72.36,72.15,72.25,60100.0,53.3648,53.5201,53.3648,53.4387,60100.0
2014-02-14 10:30:00,72.24,72.42,72.21,72.34,55300.0,53.4313,53.5645,53.4091,53.5053,55300.0
2014-02-14 10:40:00,72.31,72.44,72.31,72.42,54500.0,53.4831,53.5793,53.4831,53.5645,54500.0
2014-02-14 10:50:00,72.42,72.53,72.39,72.45,74100.0,53.5645,53.6458,53.5423,53.5867,74100.0
2014-02-14 11:00:00,72.46,72.46,72.3,72.35,70700.0,53.5941,53.5941,53.4757,53.5127,70700.0
2014-02-14 11:10:00,72.36,72.57,72.35,72.56,104000.0,53.5201,53.6754,53.5127,53.668,104000.0
2014-02-14 11:20:00,72.55,72.59,72.44,72.46,25600.0,53.6606,53.6902,53.5793,53.5941,25600.0
2014-02-14 11:30:00,72.48,72.7,72.45,72.57,57000.0,53.6089,53.7716,53.5867,53.6754,57000.0
2014-02-14 11:40:00,72.56,72.64,72.51,72.62,48300.0,53.668,53.7272,53.631,53.7124,48300.0
2014-02-14 11:50:00,72.61,72.61,72.52,72.57,26800.0,53.705,53.705,53.6384,53.6754,26800.0
2014-02-14 12:00:00,72.56,72.69,72.54,72.68,52000.0,53.668,53.7642,53.6532,53.7568,52000.0
2014-02-14 12:10:00,72.68,72.8,72.68,72.68,72400.0,53.7568,53.8455,53.7568,53.7568,72400.0
2014-02-14 12:20:00,72.67,72.83,72.66,72.71,56800.0,53.7494,53.8677,53.742,53.779,56800.0
2014-02-14 12:30:00,72.71,72.75,72.69,72.73,46000.0,53.779,53.8086,53.7642,53.7938,46000.0
2014-02-14 12:40:00,72.74,72.75,72.7,72.71,31400.0,53.8012,53.8086,53.7716,53.779,31400.0
2014-02-14 12:50:00,72.71,72.75,72.65,72.65,46900.0,53.779,53.8086,53.7346,53.7346,46900.0
2014-02-14 13:00:00,72.66,72.69,72.6,72.65,56000.0,53.742,53.7642,53.6976,53.7346,56000.0
2014-02-14 13:10:00,72.66,72.72,72.59,72.69,33600.0,53.742,53.7864,53.6902,53.7642,33600.0
2014-02-14 13:20:00,72.7,72.8,72.69,72.79,32900.0,53.7716,53.8455,53.7642,53.8381,32900.0
2014-02-14 13:30:00,72.77,72.78,72.7,72.73,33200.0,53.8233,53.8307,53.7716,53.7938,33200.0
2014-02-14 13:40:00,72.73,72.93,72.72,72.91,63900.0,53.7938,53.9417,53.7864,53.9269,63900.0
2014-02-14 13:50:00,72.91,73.02,72.9,72.99,70400.0,53.9269,54.0083,53.9195,53.9861,70400.0
2014-02-14 14:00:00,72.99,73.06,72.96,73.03,64900.0,53.9861,54.0378,53.9639,54.0157,64900.0
2014-02-14 14:10:00,73.03,73.06,73.0,73.0,95700.0,54.0157,54.0378,53.9935,53.9935,95700.0
2014-02-14 14:20:00,73.0,73.01,72.91,72.93,44600.0,53.9935,54.0009,53.9269,53.9417,44600.0
2014-02-14 14:30:00,72.94,72.95,72.78,72.8,38400.0,53.9491,53.9565,53.8307,53.8455,38400.0
2014-02-14 14:40:00,72.8,72.84,72.77,72.81,33300.0,53.8455,53.8751,53.8233,53.8529,33300.0
2014-02-14 14:50:00,72.81,72.9,72.81,72.81,43900.0,53.8529,53.9195,53.8529,53.8529,43900.0
2014-02-14 15:00:00,72.81,72.83,72.72,72.76,50300.0,53.8529,53.8677,53.7864,53.8159,50300.0
2014-02-14 15:10:00,72.76,72.81,72.74,72.76,57600.0,53.8159,53.8529,53.8012,53.8159,57600.0
2014-02-14 15:20:00,72.77,72.78,72.7,72.71,52700.0,53.8233,53.8307,53.7716,53.779,52700.0
2014-02-14 15:30:00,72.72,72.79,72.72,72.76,61200.0,53.7864,53.8381,53.7864,53.8159,61200.0
2014-02-14 15:40:00,72.76,72.76,72.62,72.66,85600.0,53.8159,53.8159,53.7124,53.742,85600.0
2014-02-14 15:50:00,72.66,72.76,72.64,72.72,236900.0,53.742,53.8159,53.7272,53.7864,236900.0
2014-02-18 09:30:00,72.97,73.06,72.8,72.9,138600.0,53.9713,54.0378,53.8455,53.9195,138600.0
2014-02-18 09:40:00,72.88,72.9,72.74,72.8,28600.0,53.9047,53.9195,53.8012,53.8455,28600.0
2014-02-18 09:50:00,72.81,72.93,72.48,72.57,96600.0,53.8529,53.9417,53.6089,53.6754,96600.0
2014-02-18 10:00:00,72.58,72.59,72.35,72.5,162300.0,53.6828,53.6902,53.5127,53.6236,162300.0
2014-02-18 10:10:00,72.5,72.5,72.34,72.4,22900.0,53.6236,53.6236,53.5053,53.5497,22900.0
2014-02-18 10:20:00,72.41,72.58,72.4,72.49,18400.0,53.5571,53.6828,53.5497,53.6162,18400.0
2014-02-18 10:30:00,72.5,72.56,72.32,72.38,27000.0,53.6236,53.668,53.4905,53.5349,27000.0
2014-02-18 10:40:00,72.4,72.51,72.35,72.37,23100.0,53.5497,53.631,53.5127,53.5275,23100.0
2014-02-18 10:50:00,72.37,72.39,72.31,72.36,21200.0,53.5275,53.5423,53.4831,53.5201,21200.0
2014-02-18 11:00:00,72.38,72.39,72.29,72.36,18100.0,53.5349,53.5423,53.4683,53.5201,18100.0
2014-02-18 11:10:00,72.39,72.51,72.38,72.48,22700.0,53.5423,53.631,53.5349,53.6089,22700.0
2014-02-18 11:20:00,72.47,72.47,72.38,72.45,17500.0,53.6015,53.6015,53.5349,53.5867,17500.0
2014-02-18 11:30:00,72.45,72.5,72.41,72.49,17700.0,53.5867,53.6236,53.5571,53.6162,17700.0
2014-02-18 11:40:00,72.5,72.54,72.45,72.45,18400.0,53.6236,53.6532,53.5867,53.5867,18400.0
2014-02-18 11:50:00,72.47,72.54,72.35,72.35,23300.0,53.6015,53.6532,53.5127,53.5127,23300.0
2014-02-18 12:00:00,72.35,72.44,72.33,72.33,21700.0,53.5127,53.5793,53.4979,53.4979,21700.0
2014-02-18 12:10:00,72.34,72.35,72.27,72.28,23600.0,53.5053,53.5127,53.4535,53.4609,23600.0
2014-02-18 12:20:00,72.28,72.34,72.28,72.3,16400.0,53.4609,53.5053,53.4609,53.4757,16400.0
2014-02-18 12:30:00,72.29,72.38,72.29,72.33,13800.0,53.4683,53.5349,53.4683,53.4979,13800.0
2014-02-18 12:40:00,72.34,72.39,72.31,72.35,22800.0,53.5053,53.5423,53.4831,53.5127,22800.0
2014-02-18 12:50:00,72.35,72.37,72.28,72.34,27600.0,53.5127,53.5275,53.4609,53.5053,27600.0
2014-02-18 13:00:00,72.34,72.38,72.31,72.34,16700.0,53.5053,53.5349,53.4831,53.5053,16700.0
2014-02-18 13:10:00,72.34,72.39,72.32,72.34,18600.0,53.5053,53.5423,53.4905,53.5053,18600.0
2014-02-18 13:20:00,72.32,72.38,72.31,72.33,25300.0,53.4905,53.5349,53.4831,53.4979,25300.0
2014-02-18 13:30:00,72.33,72.33,72.23,72.24,26000.0,53.4979,53.4979,53.4239,53.4313,26000.0
2014-02-18 13:40:00,72.25,72.28,72.12,72.18,22600.0,53.4387,53.4609,53.3426,53.387,22600.0
2014-02-18 13:50:00,72.18,72.19,72.11,72.17,18900.0,53.387,53.3944,53.3352,53.3796,18900.0
2014-02-18 14:00:00,72.18,72.27,72.18,72.25,28800.0,53.387,53.4535,53.387,53.4387,28800.0
2014-02-18 14:10:00,72.25,72.35,72.23,72.25,37100.0,53.4387,53.5127,53.4239,53.4387,37100.0
2014-02-18 14:20:00,72.25,72.31,72.22,72.27,29300.0,53.4387,53.4831,53.4165,53.4535,29300.0
2014-02-18 14:30:00,72.27,72.31,72.22,72.29,27600.0,53.4535,53.4831,53.4165,53.4683,27600.0
2014-02-18 14:40:00,72.32,72.37,72.32,72.35,24800.0,53.4905,53.5275,53.4905,53.5127,24800.0
2014-02-18 14:50:00,72.35,72.43,72.35,72.42,30600.0,53.5127,53.5719,53.5127,53.5645,30600.0
2014-02-18 15:00:00,72.42,72.43,72.3,72.3,36500.0,53.5645,53.5719,53.4757,53.4757,36500.0
2014-02-18 15:10:00,72.31,72.37,72.28,72.35,49700.0,53.4831,53.5275,53.4609,53.5127,49700.0
2014-02-18 15:20:00,72.35,72.45,72.34,72.43,32300.0,53.5127,53.5867,53.5053,53.5719,32300.0
2014-02-18 15:30:00,72.44,72.5,72.44,72.49,29200.0,53.5793,53.6236,53.5793,53.6162,29200.0
2014-02-18 15:40:00,72.5,72.54,72.45,72.5,79700.0,53.6236,53.6532,53.5867,53.6236,79700.0
2014-02-18 15:50:00,72.49,72.54,72.39,72.46,147800.0,53.6162,53.6532,53.5423,53.5941,147800.0
2014-02-19 09:30:00,72.11,72.47,72.11,72.47,59600.0,53.3352,53.6015,53.3352,53.6015,59600.0
2014-02-19 09:40:00,72.5,72.76,72.45,72.72,57300.0,53.6236,53.8159,53.5867,53.7864,57300.0
2014-02-19 09:50:00,72.72,72.95,72.72,72.93,58400.0,53.7864,53.9565,53.7864,53.9417,58400.0
2014-02-19 10:00:00,72.92,72.98,72.8,72.84,56500.0,53.9343,53.9787,53.8455,53.8751,56500.0
2014-02-19 10:10:00,72.85,73.16,72.82,73.12,35100.0,53.8825,54.1118,53.8603,54.0822,35100.0
2014-02-19 10:20:00,73.1,73.11,73.01,73.05,27300.0,54.0674,54.0748,54.0009,54.0304,27300.0
2014-02-19 10:30:00,73.04,73.06,72.81,72.84,23700.0,54.023,54.0378,53.8529,53.8751,23700.0
2014-02-19 10:40:00,72.84,72.87,72.73,72.78,31700.0,53.8751,53.8973,53.7938,53.8307,31700.0
2014-02-19 10:50:00,72.78,72.89,72.74,72.83,44000.0,53.8307,53.9121,53.8012,53.8677,44000.0
2014-02-19 11:00:00,72.84,72.86,72.71,72.74,27000.0,53.8751,53.8899,53.779,53.8012,27000.0
2014-02-19 11:10:00,72.73,72.76,72.63,72.75,30300.0,53.7938,53.8159,53.7198,53.8086,30300.0
2014-02-19 11:20:00,72.74,72.86,72.74,72.78,19200.0,53.8012,53.8899,53.8012,53.8307,19200.0
2014-02-19 11:30:00,72.8,72.85,72.71,72.71,12400.0,53.8455,53.8825,53.779,53.779,12400.0
2014-02-19 11:40:00,72.7,72.84,72.65,72.79,50700.0,53.7716,53.8751,53.7346,53.8381,50700.0
2014-02-19 11:50:00,72.81,72.82,72.49,72.5,62100.0,53.8529,53.8603,53.6162,53.6236,62100.0
2014-02-19 12:00:00,72.49,72.59,72.38,72.52,60400.0,53.6162,53.6902,53.5349,53.6384,60400.0
2014-02-19 12:10:00,72.5,72.53,72.41,72.46,60600.0,53.6236,53.6458,53.5571,53.5941,60600.0
2014-02-19 12:20:00,72.46,72.48,72.25,72.38,66800.0,53.5941,53.6089,53.4387,53.5349,66800.0
2014-02-19 12:30:00,72.36,72.46,72.35,72.46,36800.0,53.5201,53.5941,53.5127,53.5941,36800.0
2014-02-19 12:40:00,72.45,72.53,72.43,72.47,33300.0,53.5867,53.6458,53.5719,53.6015,33300.0
2014-02-19 12:50:00,72.46,72.63,72.46,72.62,55200.0,53.5941,53.7198,53.5941,53.7124,55200.0
2014-02-19 13:00:00,72.61,72.7,72.58,72.7,34900.0,53.705,53.7716,53.6828,53.7716,34900.0
2014-02-19 13:10:00,72.69,72.75,72.67,72.72,24300.0,53.7642,53.8086,53.7494,53.7864,24300.0
2014-02-19 13:20:00,72.73,72.74,72.64,72.65,16000.0,53.7938,53.8012,53.7272,53.7346,16000.0
2014-02-19 13:30:00,72.66,72.69,72.59,72.59,17100.0,53.742,53.7642,53.6902,53.6902,17100.0
2014-02-19 13:40:00,72.59,72.71,72.58,72.71,33300.0,53.6902,53.779,53.6828,53.779,33300.0
2014-02-19 13:50:00,72.71,72.77,72.63,72.66,31200.0,53.779,53.8233,53.7198,53.742,31200.0
2014-02-19 14:00:00,72.64,72.81,72.56,72.79,33600.0,53.7272,53.8529,53.668,53.8381,33600.0
2014-02-19 14:10:00,72.79,72.79,72.6,72.6,33700.0,53.8381,53.8381,53.6976,53.6976,33700.0
2014-02-19 14:20:00,72.62,72.62,72.47,72.58,79000.0,53.7124,53.7124,53.6015,53.6828,79000.0
2014-02-19 14:30:00,72.6,72.6,72.47,72.59,34100.0,53.6976,53.6976,53.6015,53.6902,34100.0
2014-02-19 14:40:00,72.59,72.63,72.51,72.54,68400.0,53.6902,53.7198,53.631,53.6532,68400.0
2014-02-19 14:50:00,72.52,72.54,72.35,72.48,52600.0,53.6384,53.6532,53.5127,53.6089,52600.0
2014-02-19 15:00:00,72.48,72.5,72.4,72.42,53700.0,53.6089,53.6236,53.5497,53.5645,53700.0
2014-02-19 15:10:00,72.41,72.42,72.26,72.28,71800.0,53.5571,53.5645,53.4461,53.4609,71800.0
2014-02-19 15:20:00,72.27,72.27,72.17,72.2,62200.0,53.4535,53.4535,53.3796,53.4018,62200.0
2014-02-19 15:30:00,72.19,72.25,72.18,72.24,68200.0,53.3944,53.4387,53.387,53.4313,68200.0
2014-02-19 15:40:00,72.24,72.25,72.17,72.23,106800.0,53.4313,53.4387,53.3796,53.4239,106800.0
2014-02-19 15:50:00,72.23,72.26,72.09,72.13,172000.0,53.4239,53.4461,53.3204,53.35,172000.0
2014-02-20 09:30:00,72.16,72.29,72.09,72.19,110000.0,53.3722,53.4683,53.3204,53.3944,110000.0
2014-02-20 09:40:00,72.17,72.3,72.17,72.22,82900.0,53.3796,53.4757,53.3796,53.4165,82900.0
2014-02-20 09:50:00,72.24,72.28,72.02,72.06,69700.0,53.4313,53.4609,53.2686,53.2982,69700.0
2014-02-20 10:00:00,72.05,72.13,71.75,71.86,52900.0,53.2908,53.35,53.0689,53.1503,52900.0
2014-02-20 10:10:00,71.87,72.35,71.87,72.28,71500.0,53.1577,53.5127,53.1577,53.4609,71500.0
2014-02-20 10:20:00,72.3,72.42,72.21,72.34,59700.0,53.4757,53.5645,53.4091,53.5053,59700.0
2014-02-20 10:30:00,72.36,72.67,72.31,72.45,48800.0,53.5201,53.7494,53.4831,53.5867,48800.0
2014-02-20 10:40:00,72.46,72.58,72.45,72.48,62800.0,53.5941,53.6828,53.5867,53.6089,62800.0
2014-02-20 10:50:00,72.49,72.7,72.46,72.51,33200.0,53.6162,53.7716,53.5941,53.631,33200.0
2014-02-20 11:00:00,72.54,72.61,72.45,72.55,22800.0,53.6532,53.705,53.5867,53.6606,22800.0
2014-02-20 11:10:00,72.53,72.55,72.43,72.44,22700.0,53.6458,53.6606,53.5719,53.5793,22700.0
2014-02-20 11:20:00,72.43,72.43,72.35,72.42,64500.0,53.5719,53.5719,53.5127,53.5645,64500.0
2014-02-20 11:30:00,72.44,72.63,72.4,72.48,23300.0,53.5793,53.7198,53.5497,53.6089,23300.0
2014-02-20 11:40:00,72.5,72.58,72.46,72.5,23500.0,53.6236,53.6828,53.5941,53.6236,23500.0
2014-02-20 11:50:00,72.51,72.53,72.43,72.5,44200.0,53.631,53.6458,53.5719,53.6236,44200.0
2014-02-20 12:00:00,72.5,72.56,72.48,72.55,25800.0,53.6236,53.668,53.6089,53.6606,25800.0
2014-02-20 12:10:00,72.56,72.67,72.52,72.65,16300.0,53.668,53.7494,53.6384,53.7346,16300.0
2014-02-20 12:20:00,72.64,72.86,72.63,72.84,42900.0,53.7272,53.8899,53.7198,53.8751,42900.0
2014-02-20 12:30:00,72.86,72.87,72.74,72.77,30300.0,53.8899,53.8973,53.8012,53.8233,30300.0
2014-02-20 12:40:00,72.75,72.88,72.75,72.85,19200.0,53.8086,53.9047,53.8086,53.8825,19200.0
2014-02-20 12:50:00,72.84,72.84,72.75,72.78,25900.0,53.8751,53.8751,53.8086,53.8307,25900.0
2014-02-20 13:00:00,72.79,72.97,72.78,72.92,40400.0,53.8381,53.9713,53.8307,53.9343,40400.0
2014-02-20 13:10:00,72.92,72.97,72.88,72.95,34900.0,53.9343,53.9713,53.9047,53.9565,34900.0
2014-02-20 13:20:00,72.94,73.01,72.92,72.94,36100.0,53.9491,54.0009,53.9343,53.9491,36100.0
2014-02-20 13:30:00,72.95,73.01,72.93,72.99,28900.0,53.9565,54.0009,53.9417,53.9861,28900.0
2014-02-20 13:40:00,72.99,73.04,72.98,73.01,40600.0,53.9861,54.023,53.9787,54.0009,40600.0
2014-02-20 13:50:00,73.0,73.08,72.97,72.98,36300.0,53.9935,54.0526,53.9713,53.9787,36300.0
2014-02-20 14:00:00,72.97,72.98,72.84,72.9,48200.0,53.9713,53.9787,53.8751,53.9195,48200.0
2014-02-20 14:10:00,72.9,73.0,72.86,72.99,43200.0,53.9195,53.9935,53.8899,53.9861,43200.0
2014-02-20 14:20:00,72.99,73.01,72.92,72.93,29000.0,53.9861,54.0009,53.9343,53.9417,29000.0
2014-02-20 14:30:00,72.93,72.98,72.89,72.96,45000.0,53.9417,53.9787,53.9121,53.9639,45000.0
2014-02-20 14:40:00,72.99,73.16,72.97,73.15,65400.0,53.9861,54.1118,53.9713,54.1044,65400.0
2014-02-20 14:50:00,73.14,73.16,73.04,73.07,44800.0,54.097,54.1118,54.023,54.0452,44800.0
2014-02-20 15:00:00,73.06,73.12,73.01,73.01,48500.0,54.0378,54.0822,54.0009,54.0009,48500.0
2014-02-20 15:10:00,73.01,73.02,72.95,72.97,39000.0,54.0009,54.0083,53.9565,53.9713,39000.0
2014-02-20 15:20:00,72.97,73.11,72.93,72.93,97600.0,53.9713,54.0748,53.9417,53.9417,97600.0
2014-02-20 15:30:00,72.94,73.01,72.86,72.91,68800.0,53.9491,54.0009,53.8899,53.9269,68800.0
2014-02-20 15:40:00,72.9,73.04,72.88,73.03,64700.0,53.9195,54.023,53.9047,54.0157,64700.0
2014-02-20 15:50:00,73.03,73.14,72.97,72.97,226600.0,54.0157,54.097,53.9713,53.9713,226600.0
2014-02-21 09:30:00,73.39,73.48,73.2,73.31,277200.0,54.2819,54.3485,54.1414,54.2227,277200.0
2014-02-21 09:40:00,73.29,73.56,73.29,73.54,49600.0,54.208,54.4077,54.208,54.3929,49600.0
2014-02-21 09:50:00,73.5,73.77,73.45,73.72,69400.0,54.3633,54.563,54.3263,54.526,69400.0
2014-02-21 10:00:00,73.72,73.88,73.64,73.76,68900.0,54.526,54.6443,54.4668,54.5556,68900.0
2014-02-21 10:10:00,73.72,73.78,73.61,73.64,56500.0,54.526,54.5704,54.4446,54.4668,56500.0
2014-02-21 10:20:00,73.65,73.68,73.48,73.66,97800.0,54.4742,54.4964,54.3485,54.4816,97800.0
2014-02-21 10:30:00,73.65,73.77,73.63,73.77,46500.0,54.4742,54.563,54.4594,54.563,46500.0
2014-02-21 10:40:00,73.78,73.87,73.77,73.82,38100.0,54.5704,54.6369,54.563,54.6,38100.0
2014-02-21 10:50:00,73.84,73.85,73.74,73.81,31500.0,54.6148,54.6222,54.5408,54.5926,31500.0
2014-02-21 11:00:00,73.8,73.97,73.8,73.84,51900.0,54.5852,54.7109,54.5852,54.6148,51900.0
2014-02-21 11:10:00,73.84,73.89,73.75,73.8,43100.0,54.6148,54.6517,54.5482,54.5852,43100.0
2014-02-21 11:20:00,73.8,73.89,73.75,73.79,32200.0,54.5852,54.6517,54.5482,54.5778,32200.0
2014-02-21 11:30:00,73.81,73.89,73.8,73.88,30700.0,54.5926,54.6517,54.5852,54.6443,30700.0
2014-02-21 11:40:00,73.89,73.9,73.75,73.79,24400.0,54.6517,54.6591,54.5482,54.5778,24400.0
2014-02-21 11:50:00,73.8,73.84,73.64,73.65,26000.0,54.5852,54.6148,54.4668,54.4742,26000.0
2014-02-21 12:00:00,73.65,73.77,73.64,73.71,23200.0,54.4742,54.563,54.4668,54.5186,23200.0
2014-02-21 12:10:00,73.71,73.74,73.61,73.67,25200.0,54.5186,54.5408,54.4446,54.489,25200.0
2014-02-21 12:20:00,73.67,73.73,73.64,73.69,16500.0,54.489,54.5334,54.4668,54.5038,16500.0
2014-02-21 12:30:00,73.68,73.76,73.62,73.76,31200.0,54.4964,54.5556,54.452,54.5556,31200.0
2014-02-21 12:40:00,73.75,73.77,73.55,73.65,20300.0,54.5482,54.563,54.4003,54.4742,20300.0
2014-02-21 12:50:00,73.67,73.73,73.59,73.6,69100.0,54.489,54.5334,54.4298,54.4372,69100.0
2014-02-21 13:00:00,73.62,73.67,73.59,73.67,42000.0,54.452,54.489,54.4298,54.489,42000.0
2014-02-21 13:10:00,73.66,73.72,73.64,73.67,18400.0,54.4816,54.526,54.4668,54.489,18400.0
2014-02-21 13:20:00,73.65,73.74,73.63,73.66,49200.0,54.4742,54.5408,54.4594,54.4816,49200.0
2014-02-21 13:30:00,73.64,73.69,73.51,73.53,34800.0,54.4668,54.5038,54.3707,54.3855,34800.0
2014-02-21 13:40:00,73.52,73.63,73.51,73.53,30800.0,54.3781,54.4594,54.3707,54.3855,30800.0
2014-02-21 13:50:00,73.56,73.6,73.53,73.58,41600.0,54.4077,54.4372,54.3855,54.4225,41600.0
2014-02-21 14:00:00,73.57,73.63,73.57,73.58,25100.0,54.4151,54.4594,54.4151,54.4225,25100.0
2014-02-21 14:10:00,73.6,73.62,73.53,73.54,53200.0,54.4372,54.452,54.3855,54.3929,53200.0
2014-02-21 14:20:00,73.55,73.63,73.55,73.6,51500.0,54.4003,54.4594,54.4003,54.4372,51500.0
2014-02-21 14:30:00,73.58,73.62,73.55,73.58,66100.0,54.4225,54.452,54.4003,54.4225,66100.0
2014-02-21 14:40:00,73.57,73.65,73.56,73.61,48500.0,54.4151,54.4742,54.4077,54.4446,48500.0
2014-02-21 14:50:00,73.61,73.67,73.58,73.6,31700.0,54.4446,54.489,54.4225,54.4372,31700.0
2014-02-21 15:00:00,73.59,73.65,73.58,73.64,23100.0,54.4298,54.4742,54.4225,54.4668,23100.0
2014-02-21 15:10:00,73.65,73.71,73.61,73.71,34300.0,54.4742,54.5186,54.4446,54.5186,34300.0
2014-02-21 15:20:00,73.7,73.81,73.7,73.79,37400.0,54.5112,54.5926,54.5112,54.5778,37400.0
2014-02-21 15:30:00,73.79,73.82,73.58,73.59,69700.0,54.5778,54.6,54.4225,54.4298,69700.0
2014-02-21 15:40:00,73.59,73.67,73.59,73.61,85100.0,54.4298,54.489,54.4298,54.4446,85100.0
2014-02-21 15:50:00,73.6,73.66,73.48,73.51,228700.0,54.4372,54.4816,54.3485,54.3707,228700.0
2014-02-24 09:30:00,73.78,74.33,73.78,74.17,105700.0,54.5704,54.9772,54.5704,54.8588,105700.0
2014-02-24 09:40:00,74.13,74.21,73.94,74.12,31000.0,54.8293,54.8884,54.6887,54.8219,31000.0
2014-02-24 09:50:00,74.17,74.46,74.17,74.34,46600.0,54.8588,55.0733,54.8588,54.9846,46600.0
2014-02-24 10:00:00,74.35,74.42,74.2,74.25,60400.0,54.992,55.0437,54.881,54.918,60400.0
2014-02-24 10:10:00,74.24,74.33,74.22,74.31,33300.0,54.9106,54.9772,54.8958,54.9624,33300.0
2014-02-24 10:20:00,74.3,74.37,74.25,74.36,39000.0,54.955,55.0068,54.918,54.9994,39000.0
2014-02-24 10:30:00,74.37,74.57,74.34,74.47,53900.0,55.0068,55.1547,54.9846,55.0807,53900.0
2014-02-24 10:40:00,74.47,74.65,74.44,74.63,55100.0,55.0807,55.2139,55.0585,55.1991,55100.0
2014-02-24 10:50:00,74.64,74.76,74.62,74.75,82500.0,55.2065,55.2952,55.1917,55.2878,82500.0
2014-02-24 11:00:00,74.74,74.97,74.72,74.88,129400.0,55.2804,55.4505,55.2656,55.384,129400.0
2014-02-24 11:10:00,74.87,75.04,74.87,74.93,76400.0,55.3766,55.5023,55.3766,55.421,76400.0
2014-02-24 11:20:00,74.93,75.05,74.88,75.0,86000.0,55.421,55.5097,55.384,55.4727,86000.0
2014-02-24 11:30:00,75.01,75.22,74.99,75.18,49800.0,55.4801,55.6355,55.4653,55.6059,49800.0
2014-02-24 11:40:00,75.19,75.2,75.08,75.15,35900.0,55.6133,55.6207,55.5319,55.5837,35900.0
2014-02-24 11:50:00,75.14,75.23,75.08,75.08,52000.0,55.5763,55.6429,55.5319,55.5319,52000.0
2014-02-24 12:00:00,75.09,75.16,75.0,75.11,59500.0,55.5393,55.5911,55.4727,55.5541,59500.0
2014-02-24 12:10:00,75.09,75.18,75.08,75.14,32700.0,55.5393,55.6059,55.5319,55.5763,32700.0
2014-02-24 12:20:00,75.16,75.28,75.14,75.2,42000.0,55.5911,55.6798,55.5763,55.6207,42000.0
2014-02-24 12:30:00,75.21,75.28,75.19,75.2,37200.0,55.6281,55.6798,55.6133,55.6207,37200.0
2014-02-24 12:40:00,75.19,75.23,75.12,75.14,33300.0,55.6133,55.6429,55.5615,55.5763,33300.0
2014-02-24 12:50:00,75.14,75.15,75.07,75.11,21700.0,55.5763,55.5837,55.5245,55.5541,21700.0
2014-02-24 13:00:00,75.1,75.12,75.08,75.09,19400.0,55.5467,55.5615,55.5319,55.5393,19400.0
2014-02-24 13:10:00,75.09,75.1,75.01,75.02,38600.0,55.5393,55.5467,55.4801,55.4875,38600.0
2014-02-24 13:20:00,75.01,75.08,74.98,75.01,24100.0,55.4801,55.5319,55.4579,55.4801,24100.0
2014-02-24 13:30:00,75.0,75.08,74.97,75.0,57600.0,55.4727,55.5319,55.4505,55.4727,57600.0
2014-02-24 13:40:00,75.0,75.25,74.99,75.21,141000.0,55.4727,55.6576,55.4653,55.6281,141000.0
2014-02-24 13:50:00,75.2,75.23,75.12,75.19,60000.0,55.6207,55.6429,55.5615,55.6133,60000.0
2014-02-24 14:00:00,75.19,75.37,75.17,75.3,89100.0,55.6133,55.7464,55.5985,55.6946,89100.0
2014-02-24 14:10:00,75.3,75.39,75.19,75.39,138600.0,55.6946,55.7612,55.6133,55.7612,138600.0
2014-02-24 14:20:00,75.38,75.39,75.24,75.26,48600.0,55.7538,55.7612,55.6502,55.665,48600.0
2014-02-24 14:30:00,75.24,75.27,75.18,75.23,51200.0,55.6502,55.6724,55.6059,55.6429,51200.0
2014-02-24 14:40:00,75.23,75.27,75.22,75.26,49300.0,55.6429,55.6724,55.6355,55.665,49300.0
2014-02-24 14:50:00,75.26,75.29,75.23,75.23,52300.0,55.665,55.6872,55.6429,55.6429,52300.0
2014-02-24 15:00:00,75.23,75.25,75.03,75.08,161400.0,55.6429,55.6576,55.4949,55.5319,161400.0
2014-02-24 15:10:00,75.08,75.2,75.05,75.18,106200.0,55.5319,55.6207,55.5097,55.6059,106200.0
2014-02-24 15:20:00,75.18,75.19,75.06,75.06,83500.0,55.6059,55.6133,55.5171,55.5171,83500.0
2014-02-24 15:30:00,75.05,75.13,75.05,75.09,103800.0,55.5097,55.5689,55.5097,55.5393,103800.0
2014-02-24 15:40:00,75.09,75.15,75.0,75.13,139100.0,55.5393,55.5837,55.4727,55.5689,139100.0
2014-02-24 15:50:00,75.13,75.15,75.0,75.01,453600.0,55.5689,55.5837,55.4727,55.4801,453600.0
2014-02-25 09:30:00,74.73,75.03,74.56,74.97,209200.0,55.273,55.4949,55.1473,55.4505,209200.0
2014-02-25 09:40:00,75.0,75.11,74.96,75.05,99500.0,55.4727,55.5541,55.4431,55.5097,99500.0
2014-02-25 09:50:00,75.05,75.05,74.94,75.01,69400.0,55.5097,55.5097,55.4284,55.4801,69400.0
2014-02-25 10:00:00,75.0,75.03,74.85,74.99,247000.0,55.4727,55.4949,55.3618,55.4653,247000.0
2014-02-25 10:10:00,75.01,75.11,74.97,75.1,63500.0,55.4801,55.5541,55.4505,55.5467,63500.0
2014-02-25 10:20:00,75.12,75.27,74.99,75.06,89400.0,55.5615,55.6724,55.4653,55.5171,89400.0
2014-02-25 10:30:00,75.08,75.47,75.05,75.44,66200.0,55.5319,55.8204,55.5097,55.7982,66200.0
2014-02-25 10:40:00,75.44,75.44,75.18,75.19,51900.0,55.7982,55.7982,55.6059,55.6133,51900.0
2014-02-25 10:50:00,75.18,75.33,75.15,75.31,74500.0,55.6059,55.7168,55.5837,55.702,74500.0
2014-02-25 11:00:00,75.31,75.43,75.3,75.33,50600.0,55.702,55.7908,55.6946,55.7168,50600.0
2014-02-25 11:10:00,75.34,75.66,75.34,75.63,52700.0,55.7242,55.9609,55.7242,55.9387,52700.0
2014-02-25 11:20:00,75.62,75.89,75.55,75.85,94000.0,55.9313,56.131,55.8795,56.1014,94000.0
2014-02-25 11:30:00,75.87,75.88,75.51,75.51,49900.0,56.1162,56.1236,55.85,55.85,49900.0
2014-02-25 11:40:00,75.51,75.54,75.38,75.52,28800.0,55.85,55.8721,55.7538,55.8573,28800.0
2014-02-25 11:50:00,75.5,75.5,75.17,75.19,30000.0,55.8426,55.8426,55.5985,55.6133,30000.0
2014-02-25 12:00:00,75.19,75.26,75.03,75.16,32000.0,55.6133,55.665,55.4949,55.5911,32000.0
2014-02-25 12:10:00,75.15,75.21,75.09,75.18,28000.0,55.5837,55.6281,55.5393,55.6059,28000.0
2014-02-25 12:20:00,75.18,75.19,75.06,75.15,28100.0,55.6059,55.6133,55.5171,55.5837,28100.0
2014-02-25 12:30:00,75.15,75.31,75.11,75.3,23300.0,55.5837,55.702,55.5541,55.6946,23300.0
2014-02-25 12:40:00,75.29,75.29,75.11,75.24,67900.0,55.6872,55.6872,55.5541,55.6502,67900.0
2014-02-25 12:50:00,75.24,75.28,75.21,75.21,16100.0,55.6502,55.6798,55.6281,55.6281,16100.0
2014-02-25 13:00:00,75.21,75.33,75.19,75.32,24200.0,55.6281,55.7168,55.6133,55.7094,24200.0
2014-02-25 13:10:00,75.31,75.36,75.25,75.33,33000.0,55.702,55.739,55.6576,55.7168,33000.0
2014-02-25 13:20:00,75.32,75.6,75.29,75.6,60900.0,55.7094,55.9165,55.6872,55.9165,60900.0
2014-02-25 13:30:00,75.6,75.71,75.51,75.51,93100.0,55.9165,55.9979,55.85,55.85,93100.0
2014-02-25 13:40:00,75.5,75.55,75.42,75.49,42600.0,55.8426,55.8795,55.7834,55.8352,42600.0
2014-02-25 13:50:00,75.48,75.51,75.45,75.48,80900.0,55.8278,55.85,55.8056,55.8278,80900.0
2014-02-25 14:00:00,75.48,75.5,75.27,75.39,63500.0,55.8278,55.8426,55.6724,55.7612,63500.0
2014-02-25 14:10:00,75.39,75.42,75.3,75.42,63100.0,55.7612,55.7834,55.6946,55.7834,63100.0
2014-02-25 14:20:00,75.42,75.49,75.39,75.49,61800.0,55.7834,55.8352,55.7612,55.8352,61800.0
2014-02-25 14:30:00,75.48,75.56,75.45,75.55,121200.0,55.8278,55.8869,55.8056,55.8795,121200.0
2014-02-25 14:40:00,75.56,75.64,75.54,75.55,58900.0,55.8869,55.9461,55.8721,55.8795,58900.0
2014-02-25 14:50:00,75.55,75.59,75.54,75.55,46200.0,55.8795,55.9091,55.8721,55.8795,46200.0
2014-02-25 15:00:00,75.55,75.59,75.53,75.59,73100.0,55.8795,55.9091,55.8647,55.9091,73100.0
2014-02-25 15:10:00,75.59,75.59,75.35,75.38,114400.0,55.9091,55.9091,55.7316,55.7538,114400.0
2014-02-25 15:20:00,75.36,75.36,75.22,75.23,64700.0,55.739,55.739,55.6355,55.6429,64700.0
2014-02-25 15:30:00,75.24,75.37,75.24,75.37,65500.0,55.6502,55.7464,55.6502,55.7464,65500.0
2014-02-25 15:40:00,75.37,75.41,75.18,75.24,124100.0,55.7464,55.776,55.6059,55.6502,124100.0
2014-02-25 15:50:00,75.24,75.4,75.13,75.37,267700.0,55.6502,55.7686,55.5689,55.7464,267700.0
2014-02-26 09:30:00,75.46,76.07,75.31,76.05,143400.0,55.813,56.2641,55.702,56.2494,143400.0
2014-02-26 09:40:00,76.05,76.16,75.57,75.61,104800.0,56.2494,56.3307,55.8943,55.9239,104800.0
2014-02-26 09:50:00,75.59,75.8,75.4,75.75,112900.0,55.9091,56.0644,55.7686,56.0275,112900.0
2014-02-26 10:00:00,75.8,75.97,75.65,75.73,114900.0,56.0644,56.1902,55.9535,56.0127,114900.0
2014-02-26 10:10:00,75.73,75.9,75.67,75.67,64800.0,56.0127,56.1384,55.9683,55.9683,64800.0
2014-02-26 10:20:00,75.67,75.82,75.67,75.82,127700.0,55.9683,56.0792,55.9683,56.0792,127700.0
2014-02-26 10:30:00,75.82,75.91,75.77,75.8,43800.0,56.0792,56.1458,56.0423,56.0644,43800.0
2014-02-26 10:40:00,75.8,75.86,75.79,75.8,84400.0,56.0644,56.1088,56.057,56.0644,84400.0
2014-02-26 10:50:00,75.82,75.85,75.74,75.74,66000.0,56.0792,56.1014,56.0201,56.0201,66000.0
2014-02-26 11:00:00,75.75,75.81,75.7,75.78,29900.0,56.0275,56.0718,55.9905,56.0497,29900.0
2014-02-26 11:10:00,75.78,75.85,75.77,75.85,29200.0,56.0497,56.1014,56.0423,56.1014,29200.0
2014-02-26 11:20:00,75.84,75.85,75.75,75.78,25300.0,56.094,56.1014,56.0275,56.0497,25300.0
2014-02-26 11:30:00,75.8,75.87,75.73,75.86,40200.0,56.0644,56.1162,56.0127,56.1088,40200.0
2014-02-26 11:40:00,75.87,75.89,75.74,75.79,100900.0,56.1162,56.131,56.0201,56.057,100900.0
2014-02-26 11:50:00,75.79,75.81,75.72,75.73,16600.0,56.057,56.0718,56.0053,56.0127,16600.0
2014-02-26 12:00:00,75.75,75.86,75.74,75.78,42500.0,56.0275,56.1088,56.0201,56.0497,42500.0
2014-02-26 12:10:00,75.78,75.82,75.76,75.81,44200.0,56.0497,56.0792,56.0349,56.0718,44200.0
2014-02-26 12:20:00,75.8,75.87,75.79,75.84,16900.0,56.0644,56.1162,56.057,56.094,16900.0
2014-02-26 12:30:00,75.86,75.94,75.85,75.91,23700.0,56.1088,56.168,56.1014,56.1458,23700.0
2014-02-26 12:40:00,75.9,75.92,75.81,75.9,38600.0,56.1384,56.1532,56.0718,56.1384,38600.0
2014-02-26 12:50:00,75.89,75.91,75.86,75.89,21000.0,56.131,56.1458,56.1088,56.131,21000.0
2014-02-26 13:00:00,75.89,75.94,75.85,75.94,46600.0,56.131,56.168,56.1014,56.168,46600.0
2014-02-26 13:10:00,75.94,76.0,75.84,75.85,35200.0,56.168,56.2124,56.094,56.1014,35200.0
2014-02-26 13:20:00,75.85,75.9,75.82,75.83,31000.0,56.1014,56.1384,56.0792,56.0866,31000.0
2014-02-26 13:30:00,75.84,75.88,75.83,75.86,35100.0,56.094,56.1236,56.0866,56.1088,35100.0
2014-02-26 13:40:00,75.87,75.88,75.81,75.86,53700.0,56.1162,56.1236,56.0718,56.1088,53700.0
2014-02-26 13:50:00,75.86,75.9,75.75,75.8,58000.0,56.1088,56.1384,56.0275,56.0644,58000.0
2014-02-26 14:00:00,75.79,75.83,75.6,75.6,57700.0,56.057,56.0866,55.9165,55.9165,57700.0
2014-02-26 14:10:00,75.62,75.62,75.47,75.5,47900.0,55.9313,55.9313,55.8204,55.8426,47900.0
2014-02-26 14:20:00,75.49,75.59,75.38,75.4,56400.0,55.8352,55.9091,55.7538,55.7686,56400.0
2014-02-26 14:30:00,75.4,75.53,75.35,75.52,88300.0,55.7686,55.8647,55.7316,55.8573,88300.0
2014-02-26 14:40:00,75.53,75.56,75.45,75.52,40300.0,55.8647,55.8869,55.8056,55.8573,40300.0
2014-02-26 14:50:00,75.51,75.58,75.49,75.58,32500.0,55.85,55.9017,55.8352,55.9017,32500.0
2014-02-26 15:00:00,75.58,75.59,75.49,75.49,119600.0,55.9017,55.9091,55.8352,55.8352,119600.0
2014-02-26 15:10:00,75.49,75.6,75.43,75.5,111200.0,55.8352,55.9165,55.7908,55.8426,111200.0
2014-02-26 15:20:00,75.49,75.64,75.49,75.58,74800.0,55.8352,55.9461,55.8352,55.9017,74800.0
2014-02-26 15:30:00,75.56,75.8,75.56,75.79,73300.0,55.8869,56.0644,55.8869,56.057,73300.0
2014-02-26 15:40:00,75.78,75.78,75.57,75.65,694300.0,56.0497,56.0497,55.8943,55.9535,694300.0
2014-02-26 15:50:00,75.64,75.82,75.62,75.79,498200.0,55.9461,56.0792,55.9313,56.057,498200.0
2014-02-27 09:30:00,75.5,75.75,75.38,75.57,85700.0,55.8426,56.0275,55.7538,55.8943,85700.0
2014-02-27 09:40:00,75.6,75.68,75.49,75.58,39000.0,55.9165,55.9757,55.8352,55.9017,39000.0
2014-02-27 09:50:00,75.58,75.58,75.28,75.52,57500.0,55.9017,55.9017,55.6798,55.8573,57500.0
2014-02-27 10:00:00,75.52,75.67,75.46,75.52,32200.0,55.8573,55.9683,55.813,55.8573,32200.0
2014-02-27 10:10:00,75.5,75.5,75.31,75.42,41900.0,55.8426,55.8426,55.702,55.7834,41900.0
2014-02-27 10:20:00,75.42,75.59,75.36,75.57,61300.0,55.7834,55.9091,55.739,55.8943,61300.0
2014-02-27 10:30:00,75.61,75.83,75.61,75.75,35000.0,55.9239,56.0866,55.9239,56.0275,35000.0
2014-02-27 10:40:00,75.75,75.77,75.62,75.63,26300.0,56.0275,56.0423,55.9313,55.9387,26300.0
2014-02-27 10:50:00,75.66,75.74,75.58,75.71,18700.0,55.9609,56.0201,55.9017,55.9979,18700.0
2014-02-27 11:00:00,75.69,75.86,75.66,75.85,26500.0,55.9831,56.1088,55.9609,56.1014,26500.0
2014-02-27 11:10:00,75.85,75.98,75.84,75.88,29900.0,56.1014,56.1976,56.094,56.1236,29900.0
2014-02-27 11:20:00,75.85,75.91,75.73,75.82,70200.0,56.1014,56.1458,56.0127,56.0792,70200.0
2014-02-27 11:30:00,75.83,75.85,75.69,75.69,31300.0,56.0866,56.1014,55.9831,55.9831,31300.0
2014-02-27 11:40:00,75.69,75.72,75.61,75.66,29700.0,55.9831,56.0053,55.9239,55.9609,29700.0
2014-02-27 11:50:00,75.68,75.75,75.61,75.74,42000.0,55.9757,56.0275,55.9239,56.0201,42000.0
2014-02-27 12:00:00,75.77,75.87,75.62,75.73,17500.0,56.0423,56.1162,55.9313,56.0127,17500.0
2014-02-27 12:10:00,75.69,75.84,75.61,75.78,26100.0,55.9831,56.094,55.9239,56.0497,26100.0
2014-02-27 12:20:00,75.76,75.78,75.68,75.72,16600.0,56.0349,56.0497,55.9757,56.0053,16600.0
2014-02-27 12:30:00,75.7,75.75,75.66,75.67,39000.0,55.9905,56.0275,55.9609,55.9683,39000.0
2014-02-27 12:40:00,75.66,75.73,75.66,75.69,26200.0,55.9609,56.0127,55.9609,55.9831,26200.0
2014-02-27 12:50:00,75.71,75.74,75.65,75.73,22900.0,55.9979,56.0201,55.9535,56.0127,22900.0
2014-02-27 13:00:00,75.73,75.76,75.71,75.71,31300.0,56.0127,56.0349,55.9979,55.9979,31300.0
2014-02-27 13:10:00,75.73,75.73,75.62,75.65,64700.0,56.0127,56.0127,55.9313,55.9535,64700.0
2014-02-27 13:20:00,75.65,75.8,75.64,75.78,39400.0,55.9535,56.0644,55.9461,56.0497,39400.0
2014-02-27 13:30:00,75.81,76.0,75.81,75.98,25300.0,56.0718,56.2124,56.0718,56.1976,25300.0
2014-02-27 13:40:00,75.98,76.0,75.84,75.84,46000.0,56.1976,56.2124,56.094,56.094,46000.0
2014-02-27 13:50:00,75.85,75.89,75.73,75.74,66900.0,56.1014,56.131,56.0127,56.0201,66900.0
2014-02-27 14:00:00,75.75,75.82,75.7,75.74,56200.0,56.0275,56.0792,55.9905,56.0201,56200.0
2014-02-27 14:10:00,75.74,75.76,75.7,75.74,66500.0,56.0201,56.0349,55.9905,56.0201,66500.0
2014-02-27 14:20:00,75.75,75.77,75.49,75.5,60400.0,56.0275,56.0423,55.8352,55.8426,60400.0
2014-02-27 14:30:00,75.5,75.51,75.35,75.44,104800.0,55.8426,55.85,55.7316,55.7982,104800.0
2014-02-27 14:40:00,75.43,75.52,75.42,75.43,51400.0,55.7908,55.8573,55.7834,55.7908,51400.0
2014-02-27 14:50:00,75.44,75.52,75.44,75.5,49300.0,55.7982,55.8573,55.7982,55.8426,49300.0
2014-02-27 15:00:00,75.51,75.54,75.42,75.5,62500.0,55.85,55.8721,55.7834,55.8426,62500.0
2014-02-27 15:10:00,75.52,75.55,75.44,75.45,75800.0,55.8573,55.8795,55.7982,55.8056,75800.0
2014-02-27 15:20:00,75.45,75.48,75.35,75.4,114900.0,55.8056,55.8278,55.7316,55.7686,114900.0
2014-02-27 15:30:00,75.4,75.41,75.33,75.34,120400.0,55.7686,55.776,55.7168,55.7242,120400.0
2014-02-27 15:40:00,75.35,75.35,75.22,75.23,195300.0,55.7316,55.7316,55.6355,55.6429,195300.0
2014-02-27 15:50:00,75.22,75.45,75.22,75.45,249600.0,55.6355,55.8056,55.6355,55.8056,249600.0
2014-02-28 09:30:00,75.32,75.81,75.3,75.58,119400.0,55.7094,56.0718,55.6946,55.9017,119400.0
2014-02-28 09:40:00,75.6,75.82,75.26,75.56,188800.0,55.9165,56.0792,55.665,55.8869,188800.0
2014-02-28 09:50:00,75.56,75.84,75.29,75.77,105600.0,55.8869,56.094,55.6872,56.0423,105600.0
2014-02-28 10:00:00,75.8,76.14,75.78,75.98,75800.0,56.0644,56.3159,56.0497,56.1976,75800.0
2014-02-28 10:10:00,76.01,76.01,75.68,75.72,173500.0,56.2198,56.2198,55.9757,56.0053,173500.0
2014-02-28 10:20:00,75.72,75.82,75.64,75.73,61600.0,56.0053,56.0792,55.9461,56.0127,61600.0
2014-02-28 10:30:00,75.73,75.77,75.62,75.62,77200.0,56.0127,56.0423,55.9313,55.9313,77200.0
2014-02-28 10:40:00,75.62,75.7,75.45,75.57,65100.0,55.9313,55.9905,55.8056,55.8943,65100.0
2014-02-28 10:50:00,75.57,75.66,75.55,75.59,54000.0,55.8943,55.9609,55.8795,55.9091,54000.0
2014-02-28 11:00:00,75.59,75.62,75.39,75.45,69000.0,55.9091,55.9313,55.7612,55.8056,69000.0
2014-02-28 11:10:00,75.45,75.58,75.45,75.46,36300.0,55.8056,55.9017,55.8056,55.813,36300.0
2014-02-28 11:20:00,75.47,75.57,75.44,75.49,41900.0,55.8204,55.8943,55.7982,55.8352,41900.0
2014-02-28 11:30:00,75.48,75.57,75.46,75.46,47300.0,55.8278,55.8943,55.813,55.813,47300.0
2014-02-28 11:40:00,75.47,75.55,75.44,75.51,45500.0,55.8204,55.8795,55.7982,55.85,45500.0
2014-02-28 11:50:00,75.51,75.71,75.49,75.67,51700.0,55.85,55.9979,55.8352,55.9683,51700.0
2014-02-28 12:00:00,75.66,75.67,75.5,75.67,85700.0,55.9609,55.9683,55.8426,55.9683,85700.0
2014-02-28 12:10:00,75.67,75.68,75.58,75.66,27800.0,55.9683,55.9757,55.9017,55.9609,27800.0
2014-02-28 12:20:00,75.68,75.7,75.62,75.65,40200.0,55.9757,55.9905,55.9313,55.9535,40200.0
2014-02-28 12:30:00,75.66,75.7,75.59,75.63,29000.0,55.9609,55.9905,55.9091,55.9387,29000.0
2014-02-28 12:40:00,75.63,75.66,75.58,75.6,27000.0,55.9387,55.9609,55.9017,55.9165,27000.0
2014-02-28 12:50:00,75.6,75.67,75.58,75.66,21200.0,55.9165,55.9683,55.9017,55.9609,21200.0
2014-02-28 13:00:00,75.67,75.7,75.55,75.58,77800.0,55.9683,55.9905,55.8795,55.9017,77800.0
2014-02-28 13:10:00,75.57,75.57,75.51,75.55,52200.0,55.8943,55.8943,55.85,55.8795,52200.0
2014-02-28 13:20:00,75.55,75.58,75.49,75.54,52000.0,55.8795,55.9017,55.8352,55.8721,52000.0
2014-02-28 13:30:00,75.54,75.59,75.51,75.59,32800.0,55.8721,55.9091,55.85,55.9091,32800.0
2014-02-28 13:40:00,75.59,75.59,75.39,75.47,77900.0,55.9091,55.9091,55.7612,55.8204,77900.0
2014-02-28 13:50:00,75.48,75.54,75.45,75.47,47800.0,55.8278,55.8721,55.8056,55.8204,47800.0
2014-02-28 14:00:00,75.46,75.48,75.29,75.3,67200.0,55.813,55.8278,55.6872,55.6946,67200.0
2014-02-28 14:10:00,75.3,75.33,75.22,75.23,292000.0,55.6946,55.7168,55.6355,55.6429,292000.0
2014-02-28 14:20:00,75.24,75.26,75.16,75.19,112600.0,55.6502,55.665,55.5911,55.6133,112600.0
2014-02-28 14:30:00,75.2,75.23,74.95,74.95,177600.0,55.6207,55.6429,55.4358,55.4358,177600.0
2014-02-28 14:40:00,74.96,75.07,74.81,74.81,121400.0,55.4431,55.5245,55.3322,55.3322,121400.0
2014-02-28 14:50:00,74.82,74.91,74.77,74.89,83300.0,55.3396,55.4062,55.3026,55.3914,83300.0
2014-02-28 15:00:00,74.88,74.9,74.36,74.36,115400.0,55.384,55.3988,54.9994,54.9994,115400.0
2014-02-28 15:10:00,74.36,74.53,74.25,74.43,185500.0,54.9994,55.1251,54.918,55.0511,185500.0
2014-02-28 15:20:00,74.42,74.58,74.41,74.55,157900.0,55.0437,55.1621,55.0363,55.1399,157900.0
2014-02-28 15:30:00,74.55,74.67,74.53,74.65,253600.0,55.1399,55.2287,55.1251,55.2139,253600.0
2014-02-28 15:40:00,74.65,74.82,74.6,74.6,215500.0,55.2139,55.3396,55.1769,55.1769,215500.0
2014-02-28 15:50:00,74.62,74.79,74.57,74.7,402100.0,55.1917,55.3174,55.1547,55.2508,402100.0
2014-03-03 09:30:00,73.95,74.06,73.58,73.84,165400.0,54.6961,54.7775,54.4225,54.6148,165400.0
2014-03-03 09:40:00,73.84,74.09,73.63,74.09,101000.0,54.6148,54.7997,54.4594,54.7997,101000.0
2014-03-03 09:50:00,74.08,74.1,73.61,73.94,109600.0,54.7923,54.8071,54.4446,54.6887,109600.0
2014-03-03 10:00:00,73.93,73.97,73.38,73.38,203700.0,54.6813,54.7109,54.2745,54.2745,203700.0
2014-03-03 10:10:00,73.39,73.4,72.75,73.09,334100.0,54.2819,54.2893,53.8086,54.06,334100.0
2014-03-03 10:20:00,73.06,73.27,72.98,73.08,267600.0,54.0378,54.1932,53.9787,54.0526,267600.0
2014-03-03 10:30:00,73.08,73.1,72.88,72.9,215200.0,54.0526,54.0674,53.9047,53.9195,215200.0
2014-03-03 10:40:00,72.89,73.04,72.81,73.01,155200.0,53.9121,54.023,53.8529,54.0009,155200.0
2014-03-03 10:50:00,73.02,73.05,72.96,73.05,148100.0,54.0083,54.0304,53.9639,54.0304,148100.0
2014-03-03 11:00:00,73.05,73.1,72.66,72.75,185500.0,54.0304,54.0674,53.742,53.8086,185500.0
2014-03-03 11:10:00,72.75,72.89,72.72,72.79,113400.0,53.8086,53.9121,53.7864,53.8381,113400.0
2014-03-03 11:20:00,72.8,73.26,72.8,73.04,157700.0,53.8455,54.1858,53.8455,54.023,157700.0
2014-03-03 11:30:00,73.05,73.06,72.9,72.9,142300.0,54.0304,54.0378,53.9195,53.9195,142300.0
2014-03-03 11:40:00,72.9,72.99,72.7,72.72,106500.0,53.9195,53.9861,53.7716,53.7864,106500.0
2014-03-03 11:50:00,72.72,72.78,72.67,72.72,66900.0,53.7864,53.8307,53.7494,53.7864,66900.0
2014-03-03 12:00:00,72.72,72.74,72.59,72.64,91900.0,53.7864,53.8012,53.6902,53.7272,91900.0
2014-03-03 12:10:00,72.61,72.9,72.55,72.81,126700.0,53.705,53.9195,53.6606,53.8529,126700.0
2014-03-03 12:20:00,72.83,73.14,72.81,73.11,84600.0,53.8677,54.097,53.8529,54.0748,84600.0
2014-03-03 12:30:00,73.11,73.37,73.11,73.28,64900.0,54.0748,54.2671,54.0748,54.2006,64900.0
2014-03-03 12:40:00,73.27,73.28,72.95,73.01,207500.0,54.1932,54.2006,53.9565,54.0009,207500.0
2014-03-03 12:50:00,73.01,73.02,72.96,73.01,107000.0,54.0009,54.0083,53.9639,54.0009,107000.0
2014-03-03 13:00:00,73.0,73.34,73.0,73.33,92000.0,53.9935,54.2449,53.9935,54.2375,92000.0
2014-03-03 13:10:00,73.33,73.39,73.31,73.32,39700.0,54.2375,54.2819,54.2227,54.2301,39700.0
2014-03-03 13:20:00,73.32,73.39,73.3,73.31,65200.0,54.2301,54.2819,54.2154,54.2227,65200.0
2014-03-03 13:30:00,73.31,73.37,73.27,73.37,48600.0,54.2227,54.2671,54.1932,54.2671,48600.0
2014-03-03 13:40:00,73.37,73.37,73.23,73.26,44900.0,54.2671,54.2671,54.1636,54.1858,44900.0
2014-03-03 13:50:00,73.27,73.53,73.27,73.32,77500.0,54.1932,54.3855,54.1932,54.2301,77500.0
2014-03-03 14:00:00,73.33,73.35,73.28,73.3,109900.0,54.2375,54.2523,54.2006,54.2154,109900.0
2014-03-03 14:10:00,73.3,73.34,73.25,73.25,129200.0,54.2154,54.2449,54.1784,54.1784,129200.0
2014-03-03 14:20:00,73.25,73.29,73.1,73.1,72800.0,54.1784,54.208,54.0674,54.0674,72800.0
2014-03-03 14:30:00,73.1,73.24,73.06,73.23,64700.0,54.0674,54.171,54.0378,54.1636,64700.0
2014-03-03 14:40:00,73.23,73.45,73.23,73.45,137300.0,54.1636,54.3263,54.1636,54.3263,137300.0
2014-03-03 14:50:00,73.44,73.53,73.37,73.42,52100.0,54.3189,54.3855,54.2671,54.3041,52100.0
2014-03-03 15:00:00,73.43,73.44,73.27,73.34,53800.0,54.3115,54.3189,54.1932,54.2449,53800.0
2014-03-03 15:10:00,73.34,73.37,73.23,73.37,81100.0,54.2449,54.2671,54.1636,54.2671,81100.0
2014-03-03 15:20:00,73.37,73.4,73.21,73.32,113000.0,54.2671,54.2893,54.1488,54.2301,113000.0
2014-03-03 15:30:00,73.33,73.37,73.26,73.3,303600.0,54.2375,54.2671,54.1858,54.2154,303600.0
2014-03-03 15:40:00,73.31,73.53,73.29,73.42,329900.0,54.2227,54.3855,54.208,54.3041,329900.0
2014-03-03 15:50:00,73.42,73.56,73.4,73.46,303700.0,54.3041,54.4077,54.2893,54.3337,303700.0
2014-03-04 09:30:00,74.5,74.66,74.16,74.46,180000.0,55.1029,55.2213,54.8514,55.0733,180000.0
2014-03-04 09:40:00,74.44,74.49,74.36,74.4,79200.0,55.0585,55.0955,54.9994,55.029,79200.0
2014-03-04 09:50:00,74.4,74.45,74.26,74.37,75800.0,55.029,55.0659,54.9254,55.0068,75800.0
2014-03-04 10:00:00,74.38,74.44,74.31,74.4,123500.0,55.0142,55.0585,54.9624,55.029,123500.0
2014-03-04 10:10:00,74.39,74.41,74.22,74.31,60900.0,55.0216,55.0363,54.8958,54.9624,60900.0
2014-03-04 10:20:00,74.32,74.35,74.24,74.3,37500.0,54.9698,54.992,54.9106,54.955,37500.0
2014-03-04 10:30:00,74.31,74.35,74.26,74.34,60500.0,54.9624,54.992,54.9254,54.9846,60500.0
2014-03-04 10:40:00,74.34,74.41,74.29,74.38,132200.0,54.9846,55.0363,54.9476,55.0142,132200.0
2014-03-04 10:50:00,74.39,74.42,74.37,74.4,154700.0,55.0216,55.0437,55.0068,55.029,154700.0
2014-03-04 11:00:00,74.4,74.49,74.37,74.45,100400.0,55.029,55.0955,55.0068,55.0659,100400.0
2014-03-04 11:10:00,74.44,74.47,74.36,74.47,40600.0,55.0585,55.0807,54.9994,55.0807,40600.0
2014-03-04 11:20:00,74.46,74.52,74.43,74.43,57800.0,55.0733,55.1177,55.0511,55.0511,57800.0
2014-03-04 11:30:00,74.43,74.49,74.43,74.47,42400.0,55.0511,55.0955,55.0511,55.0807,42400.0
2014-03-04 11:40:00,74.46,74.48,74.42,74.42,39400.0,55.0733,55.0881,55.0437,55.0437,39400.0
2014-03-04 11:50:00,74.43,74.49,74.4,74.41,40600.0,55.0511,55.0955,55.029,55.0363,40600.0
2014-03-04 12:00:00,74.42,74.5,74.4,74.46,49200.0,55.0437,55.1029,55.029,55.0733,49200.0
2014-03-04 12:10:00,74.46,74.63,74.46,74.63,57500.0,55.0733,55.1991,55.0733,55.1991,57500.0
2014-03-04 12:20:00,74.63,74.7,74.59,74.61,44000.0,55.1991,55.2508,55.1695,55.1843,44000.0
2014-03-04 12:30:00,74.6,74.6,74.42,74.44,61600.0,55.1769,55.1769,55.0437,55.0585,61600.0
2014-03-04 12:40:00,74.43,74.45,74.29,74.29,39400.0,55.0511,55.0659,54.9476,54.9476,39400.0
2014-03-04 12:50:00,74.29,74.34,74.22,74.34,40400.0,54.9476,54.9846,54.8958,54.9846,40400.0
2014-03-04 13:00:00,74.35,74.35,74.22,74.25,36700.0,54.992,54.992,54.8958,54.918,36700.0
2014-03-04 13:10:00,74.26,74.29,74.23,74.26,41800.0,54.9254,54.9476,54.9032,54.9254,41800.0
2014-03-04 13:20:00,74.27,74.3,74.22,74.25,114400.0,54.9328,54.955,54.8958,54.918,114400.0
2014-03-04 13:30:00,74.25,74.35,74.25,74.32,92200.0,54.918,54.992,54.918,54.9698,92200.0
2014-03-04 13:40:00,74.32,74.46,74.24,74.26,107800.0,54.9698,55.0733,54.9106,54.9254,107800.0
2014-03-04 13:50:00,74.25,74.34,74.22,74.25,36900.0,54.918,54.9846,54.8958,54.918,36900.0
2014-03-04 14:00:00,74.24,74.39,74.23,74.39,57500.0,54.9106,55.0216,54.9032,55.0216,57500.0
2014-03-04 14:10:00,74.37,74.4,74.3,74.32,70400.0,55.0068,55.029,54.955,54.9698,70400.0
2014-03-04 14:20:00,74.35,74.4,74.32,74.38,40400.0,54.992,55.029,54.9698,55.0142,40400.0
2014-03-04 14:30:00,74.38,74.43,74.24,74.31,81800.0,55.0142,55.0511,54.9106,54.9624,81800.0
2014-03-04 14:40:00,74.32,74.37,74.17,74.17,282900.0,54.9698,55.0068,54.8588,54.8588,282900.0
2014-03-04 14:50:00,74.17,74.26,74.07,74.22,309900.0,54.8588,54.9254,54.7849,54.8958,309900.0
2014-03-04 15:00:00,74.2,74.23,74.14,74.2,107100.0,54.881,54.9032,54.8366,54.881,107100.0
2014-03-04 15:10:00,74.2,74.32,74.11,74.2,183700.0,54.881,54.9698,54.8145,54.881,183700.0
2014-03-04 15:20:00,74.2,74.4,74.13,74.15,146600.0,54.881,55.029,54.8293,54.844,146600.0
2014-03-04 15:30:00,74.14,74.16,74.02,74.08,165000.0,54.8366,54.8514,54.7479,54.7923,165000.0
2014-03-04 15:40:00,74.08,74.13,73.97,73.99,274200.0,54.7923,54.8293,54.7109,54.7257,274200.0
2014-03-04 15:50:00,74.0,74.01,73.87,73.88,455000.0,54.7331,54.7405,54.6369,54.6443,455000.0
2014-03-05 09:30:00,74.27,74.64,73.95,74.07,280900.0,54.9328,55.2065,54.6961,54.7849,280900.0
2014-03-05 09:40:00,74.06,74.1,73.98,74.03,116900.0,54.7775,54.8071,54.7183,54.7553,116900.0
2014-03-05 09:50:00,74.03,74.33,74.02,74.27,75300.0,54.7553,54.9772,54.7479,54.9328,75300.0
2014-03-05 10:00:00,74.26,74.34,74.13,74.3,149200.0,54.9254,54.9846,54.8293,54.955,149200.0
2014-03-05 10:10:00,74.3,74.35,74.22,74.26,102800.0,54.955,54.992,54.8958,54.9254,102800.0
2014-03-05 10:20:00,74.29,74.38,74.27,74.33,88600.0,54.9476,55.0142,54.9328,54.9772,88600.0
2014-03-05 10:30:00,74.36,74.38,74.31,74.32,52600.0,54.9994,55.0142,54.9624,54.9698,52600.0
2014-03-05 10:40:00,74.34,74.48,74.29,74.29,111800.0,54.9846,55.0881,54.9476,54.9476,111800.0
2014-03-05 10:50:00,74.31,74.32,74.27,74.27,26700.0,54.9624,54.9698,54.9328,54.9328,26700.0
2014-03-05 11:00:00,74.28,74.41,74.28,74.35,115200.0,54.9402,55.0363,54.9402,54.992,115200.0
2014-03-05 11:10:00,74.35,74.41,74.35,74.41,40000.0,54.992,55.0363,54.992,55.0363,40000.0
2014-03-05 11:20:00,74.41,74.52,74.31,74.31,76700.0,55.0363,55.1177,54.9624,54.9624,76700.0
2014-03-05 11:30:00,74.31,74.4,74.3,74.4,33800.0,54.9624,55.029,54.955,55.029,33800.0
2014-03-05 11:40:00,74.38,74.41,74.28,74.41,59500.0,55.0142,55.0363,54.9402,55.0363,59500.0
2014-03-05 11:50:00,74.43,74.52,74.4,74.47,53800.0,55.0511,55.1177,55.029,55.0807,53800.0
2014-03-05 12:00:00,74.46,74.5,74.42,74.42,40900.0,55.0733,55.1029,55.0437,55.0437,40900.0
2014-03-05 12:10:00,74.42,74.43,74.33,74.36,29900.0,55.0437,55.0511,54.9772,54.9994,29900.0
2014-03-05 12:20:00,74.34,74.4,74.33,74.33,57100.0,54.9846,55.029,54.9772,54.9772,57100.0
2014-03-05 12:30:00,74.33,74.35,74.28,74.34,28600.0,54.9772,54.992,54.9402,54.9846,28600.0
2014-03-05 12:40:00,74.36,74.43,74.33,74.43,26100.0,54.9994,55.0511,54.9772,55.0511,26100.0
2014-03-05 12:50:00,74.43,74.44,74.4,74.41,20100.0,55.0511,55.0585,55.029,55.0363,20100.0
2014-03-05 13:00:00,74.42,74.55,74.42,74.53,34900.0,55.0437,55.1399,55.0437,55.1251,34900.0
2014-03-05 13:10:00,74.53,74.64,74.52,74.61,68000.0,55.1251,55.2065,55.1177,55.1843,68000.0
2014-03-05 13:20:00,74.61,74.63,74.56,74.57,25700.0,55.1843,55.1991,55.1473,55.1547,25700.0
2014-03-05 13:30:00,74.57,74.58,74.41,74.42,96100.0,55.1547,55.1621,55.0363,55.0437,96100.0
2014-03-05 13:40:00,74.43,74.51,74.41,74.47,41300.0,55.0511,55.1103,55.0363,55.0807,41300.0
2014-03-05 13:50:00,74.47,74.5,74.41,74.48,39400.0,55.0807,55.1029,55.0363,55.0881,39400.0
2014-03-05 14:00:00,74.48,74.54,74.47,74.54,45200.0,55.0881,55.1325,55.0807,55.1325,45200.0
2014-03-05 14:10:00,74.54,74.59,74.46,74.46,36700.0,55.1325,55.1695,55.0733,55.0733,36700.0
2014-03-05 14:20:00,74.46,74.48,74.39,74.39,42700.0,55.0733,55.0881,55.0216,55.0216,42700.0
2014-03-05 14:30:00,74.39,74.42,74.35,74.38,34200.0,55.0216,55.0437,54.992,55.0142,34200.0
2014-03-05 14:40:00,74.38,74.46,74.37,74.42,38900.0,55.0142,55.0733,55.0068,55.0437,38900.0
2014-03-05 14:50:00,74.41,74.48,74.41,74.48,44700.0,55.0363,55.0881,55.0363,55.0881,44700.0
2014-03-05 15:00:00,74.47,74.48,74.37,74.39,51700.0,55.0807,55.0881,55.0068,55.0216,51700.0
2014-03-05 15:10:00,74.38,74.41,74.37,74.38,47100.0,55.0142,55.0363,55.0068,55.0142,47100.0
2014-03-05 15:20:00,74.38,74.44,74.37,74.44,53700.0,55.0142,55.0585,55.0068,55.0585,53700.0
2014-03-05 15:30:00,74.43,74.46,74.38,74.39,94900.0,55.0511,55.0733,55.0142,55.0216,94900.0
2014-03-05 15:40:00,74.4,74.4,74.31,74.34,194700.0,55.029,55.029,54.9624,54.9846,194700.0
2014-03-05 15:50:00,74.33,74.46,74.33,74.39,252000.0,54.9772,55.0733,54.9772,55.0216,252000.0
2014-03-06 09:30:00,74.1,74.55,74.03,74.48,106100.0,55.1635,55.4985,55.1114,55.4464,106100.0
2014-03-06 09:40:00,74.49,74.5,74.42,74.44,43500.0,55.4539,55.4613,55.4017,55.4166,43500.0
2014-03-06 09:50:00,74.45,74.94,74.45,74.89,87100.0,55.4241,55.7889,55.4241,55.7516,87100.0
2014-03-06 10:00:00,74.89,74.91,74.7,74.74,62600.0,55.7516,55.7665,55.6102,55.64,62600.0
2014-03-06 10:10:00,74.74,74.75,74.42,74.51,48600.0,55.64,55.6474,55.4017,55.4687,48600.0
2014-03-06 10:20:00,74.51,74.66,74.43,74.65,77900.0,55.4687,55.5804,55.4092,55.573,77900.0
2014-03-06 10:30:00,74.65,74.75,74.63,74.74,53400.0,55.573,55.6474,55.5581,55.64,53400.0
2014-03-06 10:40:00,74.73,74.76,74.72,74.75,54000.0,55.6325,55.6549,55.6251,55.6474,54000.0
2014-03-06 10:50:00,74.75,74.77,74.67,74.71,40700.0,55.6474,55.6623,55.5879,55.6176,40700.0
2014-03-06 11:00:00,74.72,74.76,74.67,74.71,62900.0,55.6251,55.6549,55.5879,55.6176,62900.0
2014-03-06 11:10:00,74.71,74.79,74.7,74.79,58800.0,55.6176,55.6772,55.6102,55.6772,58800.0
2014-03-06 11:20:00,74.78,74.88,74.78,74.86,66900.0,55.6697,55.7442,55.6697,55.7293,66900.0
2014-03-06 11:30:00,74.86,74.94,74.85,74.92,47400.0,55.7293,55.7889,55.7219,55.774,47400.0
2014-03-06 11:40:00,74.92,74.97,74.89,74.95,59300.0,55.774,55.8112,55.7516,55.7963,59300.0
2014-03-06 11:50:00,74.95,75.14,74.94,75.14,139500.0,55.7963,55.9377,55.7889,55.9377,139500.0
2014-03-06 12:00:00,75.13,75.34,75.12,75.34,150100.0,55.9303,56.0866,55.9229,56.0866,150100.0
2014-03-06 12:10:00,75.32,75.33,75.28,75.28,43800.0,56.0717,56.0792,56.042,56.042,43800.0
2014-03-06 12:20:00,75.28,75.3,75.22,75.24,33700.0,56.042,56.0569,55.9973,56.0122,33700.0
2014-03-06 12:30:00,75.22,75.25,75.14,75.14,61700.0,55.9973,56.0196,55.9377,55.9377,61700.0
2014-03-06 12:40:00,75.15,75.22,75.15,75.2,56600.0,55.9452,55.9973,55.9452,55.9824,56600.0
2014-03-06 12:50:00,75.19,75.23,75.18,75.23,45900.0,55.975,56.0047,55.9675,56.0047,45900.0
2014-03-06 13:00:00,75.22,75.3,75.22,75.3,28400.0,55.9973,56.0569,55.9973,56.0569,28400.0
2014-03-06 13:10:00,75.28,75.3,75.16,75.2,46500.0,56.042,56.0569,55.9526,55.9824,46500.0
2014-03-06 13:20:00,75.19,75.2,75.13,75.19,29100.0,55.975,55.9824,55.9303,55.975,29100.0
2014-03-06 13:30:00,75.19,75.22,75.18,75.18,33700.0,55.975,55.9973,55.9675,55.9675,33700.0
2014-03-06 13:40:00,75.19,75.19,75.04,75.05,82800.0,55.975,55.975,55.8633,55.8707,82800.0
2014-03-06 13:50:00,75.05,75.06,75.0,75.04,27400.0,55.8707,55.8782,55.8335,55.8633,27400.0
2014-03-06 14:00:00,75.02,75.18,75.02,75.17,53000.0,55.8484,55.9675,55.8484,55.9601,53000.0
2014-03-06 14:10:00,75.17,75.19,75.12,75.13,64700.0,55.9601,55.975,55.9229,55.9303,64700.0
2014-03-06 14:20:00,75.13,75.32,75.12,75.31,45100.0,55.9303,56.0717,55.9229,56.0643,45100.0
2014-03-06 14:30:00,75.31,75.37,75.24,75.28,111500.0,56.0643,56.109,56.0122,56.042,111500.0
2014-03-06 14:40:00,75.3,75.36,75.22,75.23,73500.0,56.0569,56.1015,55.9973,56.0047,73500.0
2014-03-06 14:50:00,75.23,75.25,75.21,75.23,37700.0,56.0047,56.0196,55.9899,56.0047,37700.0
2014-03-06 15:00:00,75.24,75.28,75.23,75.23,44500.0,56.0122,56.042,56.0047,56.0047,44500.0
2014-03-06 15:10:00,75.23,75.28,75.2,75.28,61200.0,56.0047,56.042,55.9824,56.042,61200.0
2014-03-06 15:20:00,75.29,75.36,75.26,75.36,62500.0,56.0494,56.1015,56.0271,56.1015,62500.0
2014-03-06 15:30:00,75.37,75.38,75.32,75.34,93600.0,56.109,56.1164,56.0717,56.0866,93600.0
2014-03-06 15:40:00,75.34,75.36,75.25,75.27,134100.0,56.0866,56.1015,56.0196,56.0345,134100.0
2014-03-06 15:50:00,75.27,75.37,75.27,75.34,360200.0,56.0345,56.109,56.0345,56.0866,360200.0
2014-03-07 09:30:00,75.73,75.93,75.55,75.84,134600.0,56.377,56.5259,56.243,56.4589,134600.0
2014-03-07 09:40:00,75.8,76.07,75.73,75.73,88900.0,56.4291,56.6301,56.377,56.377,88900.0
2014-03-07 09:50:00,75.72,76.08,75.71,76.0,84000.0,56.3695,56.6375,56.3621,56.578,84000.0
2014-03-07 10:00:00,75.99,76.45,75.89,76.26,136900.0,56.5705,56.913,56.4961,56.7715,136900.0
2014-03-07 10:10:00,76.27,76.41,76.26,76.37,157200.0,56.779,56.8832,56.7715,56.8534,157200.0
2014-03-07 10:20:00,76.36,76.43,76.28,76.36,62700.0,56.846,56.8981,56.7864,56.846,62700.0
2014-03-07 10:30:00,76.35,76.42,76.27,76.3,82600.0,56.8385,56.8906,56.779,56.8013,82600.0
2014-03-07 10:40:00,76.3,76.38,76.24,76.28,78200.0,56.8013,56.8609,56.7566,56.7864,78200.0
2014-03-07 10:50:00,76.28,76.33,76.25,76.32,66600.0,56.7864,56.8236,56.7641,56.8162,66600.0
2014-03-07 11:00:00,76.33,76.34,76.2,76.26,146700.0,56.8236,56.8311,56.7269,56.7715,146700.0
2014-03-07 11:10:00,76.25,76.38,76.2,76.3,157300.0,56.7641,56.8609,56.7269,56.8013,157300.0
2014-03-07 11:20:00,76.29,76.45,76.27,76.3,142600.0,56.7939,56.913,56.779,56.8013,142600.0
2014-03-07 11:30:00,76.32,76.33,76.2,76.28,77800.0,56.8162,56.8236,56.7269,56.7864,77800.0
2014-03-07 11:40:00,76.28,76.48,76.26,76.38,43300.0,56.7864,56.9353,56.7715,56.8609,43300.0
2014-03-07 11:50:00,76.39,76.49,76.3,76.45,58200.0,56.8683,56.9427,56.8013,56.913,58200.0
2014-03-07 12:00:00,76.45,76.45,76.34,76.38,48400.0,56.913,56.913,56.8311,56.8609,48400.0
2014-03-07 12:10:00,76.37,76.57,76.37,76.5,44300.0,56.8534,57.0023,56.8534,56.9502,44300.0
2014-03-07 12:20:00,76.49,76.64,76.43,76.63,41900.0,56.9427,57.0544,56.8981,57.047,41900.0
2014-03-07 12:30:00,76.62,76.65,76.55,76.62,63800.0,57.0395,57.0619,56.9874,57.0395,63800.0
2014-03-07 12:40:00,76.6,76.62,76.5,76.5,84900.0,57.0246,57.0395,56.9502,56.9502,84900.0
2014-03-07 12:50:00,76.49,76.57,76.45,76.46,25600.0,56.9427,57.0023,56.913,56.9204,25600.0
2014-03-07 13:00:00,76.46,76.51,76.38,76.42,101500.0,56.9204,56.9576,56.8609,56.8906,101500.0
2014-03-07 13:10:00,76.42,76.49,76.25,76.3,113700.0,56.8906,56.9427,56.7641,56.8013,113700.0
2014-03-07 13:20:00,76.3,76.32,76.11,76.11,114100.0,56.8013,56.8162,56.6599,56.6599,114100.0
2014-03-07 13:30:00,76.11,76.16,76.01,76.06,45600.0,56.6599,56.6971,56.5854,56.6226,45600.0
2014-03-07 13:40:00,76.06,76.26,76.05,76.22,98000.0,56.6226,56.7715,56.6152,56.7417,98000.0
2014-03-07 13:50:00,76.21,76.3,76.1,76.12,107900.0,56.7343,56.8013,56.6524,56.6673,107900.0
2014-03-07 14:00:00,76.1,76.12,75.85,75.85,84200.0,56.6524,56.6673,56.4663,56.4663,84200.0
2014-03-07 14:10:00,75.85,76.01,75.84,75.9,64100.0,56.4663,56.5854,56.4589,56.5035,64100.0
2014-03-07 14:20:00,75.89,75.95,75.81,75.81,41900.0,56.4961,56.5407,56.4365,56.4365,41900.0
2014-03-07 14:30:00,75.81,75.95,75.81,75.95,32800.0,56.4365,56.5407,56.4365,56.5407,32800.0
2014-03-07 14:40:00,75.94,76.1,75.89,76.08,46200.0,56.5333,56.6524,56.4961,56.6375,46200.0
2014-03-07 14:50:00,76.09,76.2,76.07,76.13,110600.0,56.645,56.7269,56.6301,56.6747,110600.0
2014-03-07 15:00:00,76.14,76.24,76.12,76.19,76900.0,56.6822,56.7566,56.6673,56.7194,76900.0
2014-03-07 15:10:00,76.18,76.34,76.16,76.28,62100.0,56.712,56.8311,56.6971,56.7864,62100.0
2014-03-07 15:20:00,76.27,76.28,76.07,76.08,59200.0,56.779,56.7864,56.6301,56.6375,59200.0
2014-03-07 15:30:00,76.08,76.1,75.93,75.99,87700.0,56.6375,56.6524,56.5259,56.5705,87700.0
2014-03-07 15:40:00,75.98,76.09,75.97,76.08,185900.0,56.5631,56.645,56.5556,56.6375,185900.0
2014-03-07 15:50:00,76.08,76.16,76.0,76.16,325700.0,56.6375,56.6971,56.578,56.6971,325700.0
2014-03-10 09:30:00,75.87,75.94,75.43,75.52,59300.0,56.4812,56.5333,56.1536,56.2206,59300.0
2014-03-10 09:40:00,75.56,75.77,75.46,75.77,74100.0,56.2504,56.4067,56.176,56.4067,74100.0
2014-03-10 09:50:00,75.77,75.86,75.64,75.68,70000.0,56.4067,56.4737,56.31,56.3397,70000.0
2014-03-10 10:00:00,75.68,75.7,75.4,75.43,114200.0,56.3397,56.3546,56.1313,56.1536,114200.0
2014-03-10 10:10:00,75.42,75.43,75.2,75.27,64300.0,56.1462,56.1536,55.9824,56.0345,64300.0
2014-03-10 10:20:00,75.28,75.35,75.09,75.19,34400.0,56.042,56.0941,55.9005,55.975,34400.0
2014-03-10 10:30:00,75.16,75.21,74.95,74.95,60500.0,55.9526,55.9899,55.7963,55.7963,60500.0
2014-03-10 10:40:00,74.93,74.96,74.72,74.92,75700.0,55.7814,55.8037,55.6251,55.774,75700.0
2014-03-10 10:50:00,74.9,74.9,74.79,74.79,40800.0,55.7591,55.7591,55.6772,55.6772,40800.0
2014-03-10 11:00:00,74.78,75.02,74.78,75.01,62600.0,55.6697,55.8484,55.6697,55.841,62600.0
2014-03-10 11:10:00,75.01,75.2,74.96,75.12,41900.0,55.841,55.9824,55.8037,55.9229,41900.0
2014-03-10 11:20:00,75.12,75.22,75.06,75.17,45000.0,55.9229,55.9973,55.8782,55.9601,45000.0
2014-03-10 11:30:00,75.18,75.2,75.09,75.16,39600.0,55.9675,55.9824,55.9005,55.9526,39600.0
2014-03-10 11:40:00,75.16,75.19,75.02,75.05,16100.0,55.9526,55.975,55.8484,55.8707,16100.0
2014-03-10 11:50:00,75.02,75.06,74.88,74.96,28600.0,55.8484,55.8782,55.7442,55.8037,28600.0
2014-03-10 12:00:00,74.97,75.03,74.96,75.01,20200.0,55.8112,55.8559,55.8037,55.841,20200.0
2014-03-10 12:10:00,75.03,75.06,75.01,75.06,20400.0,55.8559,55.8782,55.841,55.8782,20400.0
2014-03-10 12:20:00,75.06,75.11,75.01,75.08,27900.0,55.8782,55.9154,55.841,55.8931,27900.0
2014-03-10 12:30:00,75.09,75.15,75.06,75.1,18000.0,55.9005,55.9452,55.8782,55.908,18000.0
2014-03-10 12:40:00,75.1,75.12,75.01,75.07,22400.0,55.908,55.9229,55.841,55.8856,22400.0
2014-03-10 12:50:00,75.08,75.21,75.05,75.17,29100.0,55.8931,55.9899,55.8707,55.9601,29100.0
2014-03-10 13:00:00,75.19,75.2,75.13,75.13,15700.0,55.975,55.9824,55.9303,55.9303,15700.0
2014-03-10 13:10:00,75.13,75.19,75.06,75.07,16300.0,55.9303,55.975,55.8782,55.8856,16300.0
2014-03-10 13:20:00,75.06,75.08,75.03,75.07,16600.0,55.8782,55.8931,55.8559,55.8856,16600.0
2014-03-10 13:30:00,75.08,75.08,74.89,74.9,29100.0,55.8931,55.8931,55.7516,55.7591,29100.0
2014-03-10 13:40:00,74.89,74.92,74.83,74.92,23500.0,55.7516,55.774,55.707,55.774,23500.0
2014-03-10 13:50:00,74.91,74.98,74.88,74.97,25100.0,55.7665,55.8186,55.7442,55.8112,25100.0
2014-03-10 14:00:00,74.96,74.97,74.89,74.92,42600.0,55.8037,55.8112,55.7516,55.774,42600.0
2014-03-10 14:10:00,74.92,74.92,74.81,74.82,26700.0,55.774,55.774,55.6921,55.6995,26700.0
2014-03-10 14:20:00,74.83,74.97,74.82,74.95,41800.0,55.707,55.8112,55.6995,55.7963,41800.0
2014-03-10 14:30:00,74.93,74.99,74.92,74.99,20400.0,55.7814,55.8261,55.774,55.8261,20400.0
2014-03-10 14:40:00,74.99,75.09,74.99,75.08,44600.0,55.8261,55.9005,55.8261,55.8931,44600.0
2014-03-10 14:50:00,75.11,75.11,75.05,75.08,20000.0,55.9154,55.9154,55.8707,55.8931,20000.0
2014-03-10 15:00:00,75.07,75.08,74.94,74.95,63500.0,55.8856,55.8931,55.7889,55.7963,63500.0
2014-03-10 15:10:00,74.95,74.95,74.81,74.91,51600.0,55.7963,55.7963,55.6921,55.7665,51600.0
2014-03-10 15:20:00,74.91,74.95,74.89,74.9,41700.0,55.7665,55.7963,55.7516,55.7591,41700.0
2014-03-10 15:30:00,74.9,74.92,74.87,74.87,101000.0,55.7591,55.774,55.7367,55.7367,101000.0
2014-03-10 15:40:00,74.87,74.96,74.83,74.94,220700.0,55.7367,55.8037,55.707,55.7889,220700.0
2014-03-10 15:50:00,74.93,74.99,74.86,74.88,307100.0,55.7814,55.8261,55.7293,55.7442,307100.0
2014-03-11 09:30:00,75.04,75.37,74.96,75.23,70700.0,55.8633,56.109,55.8037,56.0047,70700.0
2014-03-11 09:40:00,75.28,75.48,75.06,75.24,106700.0,56.042,56.1909,55.8782,56.0122,106700.0
2014-03-11 09:50:00,75.25,75.28,75.0,75.06,102300.0,56.0196,56.042,55.8335,55.8782,102300.0
2014-03-11 10:00:00,75.06,75.08,74.77,74.88,69800.0,55.8782,55.8931,55.6623,55.7442,69800.0
2014-03-11 10:10:00,74.86,74.96,74.75,74.95,106400.0,55.7293,55.8037,55.6474,55.7963,106400.0
2014-03-11 10:20:00,74.95,74.96,74.81,74.88,27500.0,55.7963,55.8037,55.6921,55.7442,27500.0
2014-03-11 10:30:00,74.87,75.04,74.87,74.99,45900.0,55.7367,55.8633,55.7367,55.8261,45900.0
2014-03-11 10:40:00,74.99,75.05,74.94,74.99,37200.0,55.8261,55.8707,55.7889,55.8261,37200.0
2014-03-11 10:50:00,74.99,75.22,74.99,75.16,32400.0,55.8261,55.9973,55.8261,55.9526,32400.0
2014-03-11 11:00:00,75.17,75.18,75.03,75.08,25500.0,55.9601,55.9675,55.8559,55.8931,25500.0
2014-03-11 11:10:00,75.05,75.07,74.96,74.96,16200.0,55.8707,55.8856,55.8037,55.8037,16200.0
2014-03-11 11:20:00,74.95,75.09,74.95,75.06,20400.0,55.7963,55.9005,55.7963,55.8782,20400.0
2014-03-11 11:30:00,75.04,75.06,74.97,75.06,91800.0,55.8633,55.8782,55.8112,55.8782,91800.0
2014-03-11 11:40:00,75.06,75.07,74.76,74.85,28300.0,55.8782,55.8856,55.6549,55.7219,28300.0
2014-03-11 11:50:00,74.85,74.85,74.59,74.6,61900.0,55.7219,55.7219,55.5283,55.5357,61900.0
2014-03-11 12:00:00,74.61,74.7,74.58,74.61,83700.0,55.5432,55.6102,55.5209,55.5432,83700.0
2014-03-11 12:10:00,74.6,74.6,74.46,74.46,72700.0,55.5357,55.5357,55.4315,55.4315,72700.0
2014-03-11 12:20:00,74.45,74.61,74.42,74.61,45500.0,55.4241,55.5432,55.4017,55.5432,45500.0
2014-03-11 12:30:00,74.61,74.75,74.56,74.69,41000.0,55.5432,55.6474,55.506,55.6027,41000.0
2014-03-11 12:40:00,74.7,74.87,74.7,74.86,26600.0,55.6102,55.7367,55.6102,55.7293,26600.0
2014-03-11 12:50:00,74.84,74.85,74.7,74.73,62800.0,55.7144,55.7219,55.6102,55.6325,62800.0
2014-03-11 13:00:00,74.74,74.79,74.69,74.74,71200.0,55.64,55.6772,55.6027,55.64,71200.0
2014-03-11 13:10:00,74.74,74.84,74.74,74.78,25700.0,55.64,55.7144,55.64,55.6697,25700.0
2014-03-11 13:20:00,74.78,74.79,74.49,74.52,49100.0,55.6697,55.6772,55.4539,55.4762,49100.0
2014-03-11 13:30:00,74.51,74.68,74.49,74.67,48600.0,55.4687,55.5953,55.4539,55.5879,48600.0
2014-03-11 13:40:00,74.67,74.68,74.57,74.61,46700.0,55.5879,55.5953,55.5134,55.5432,46700.0
2014-03-11 13:50:00,74.61,74.75,74.59,74.74,35900.0,55.5432,55.6474,55.5283,55.64,35900.0
2014-03-11 14:00:00,74.74,74.78,74.65,74.65,40100.0,55.64,55.6697,55.573,55.573,40100.0
2014-03-11 14:10:00,74.65,74.68,74.62,74.66,50200.0,55.573,55.5953,55.5506,55.5804,50200.0
2014-03-11 14:20:00,74.66,74.67,74.43,74.44,45800.0,55.5804,55.5879,55.4092,55.4166,45800.0
2014-03-11 14:30:00,74.43,74.45,74.29,74.32,45500.0,55.4092,55.4241,55.305,55.3273,45500.0
2014-03-11 14:40:00,74.34,74.43,74.25,74.39,44400.0,55.3422,55.4092,55.2752,55.3794,44400.0
2014-03-11 14:50:00,74.39,74.47,74.38,74.4,34000.0,55.3794,55.439,55.372,55.3869,34000.0
2014-03-11 15:00:00,74.38,74.39,74.26,74.29,47100.0,55.372,55.3794,55.2826,55.305,47100.0
2014-03-11 15:10:00,74.27,74.31,74.16,74.21,61400.0,55.2901,55.3199,55.2082,55.2454,61400.0
2014-03-11 15:20:00,74.22,74.4,74.21,74.38,77300.0,55.2529,55.3869,55.2454,55.372,77300.0
2014-03-11 15:30:00,74.39,74.5,74.35,74.48,108000.0,55.3794,55.4613,55.3496,55.4464,108000.0
2014-03-11 15:40:00,74.49,74.52,74.34,74.37,117500.0,55.4539,55.4762,55.3422,55.3645,117500.0
2014-03-11 15:50:00,74.37,74.58,74.36,74.54,274400.0,55.3645,55.5209,55.3571,55.4911,274400.0
2014-03-12 09:30:00,74.02,74.25,73.78,73.87,157500.0,55.104,55.2752,54.9253,54.9923,157500.0
2014-03-12 09:40:00,73.87,73.88,73.27,73.43,60000.0,54.9923,54.9997,54.5456,54.6647,60000.0
2014-03-12 09:50:00,73.43,73.57,73.28,73.36,53700.0,54.6647,54.769,54.5531,54.6126,53700.0
2014-03-12 10:00:00,73.36,73.36,73.18,73.33,129700.0,54.6126,54.6126,54.4786,54.5903,129700.0
2014-03-12 10:10:00,73.34,73.35,73.08,73.15,86200.0,54.5977,54.6052,54.4042,54.4563,86200.0
2014-03-12 10:20:00,73.18,73.5,73.18,73.38,143700.0,54.4786,54.7169,54.4786,54.6275,143700.0
2014-03-12 10:30:00,73.4,73.51,73.4,73.45,69000.0,54.6424,54.7243,54.6424,54.6796,69000.0
2014-03-12 10:40:00,73.44,73.5,73.31,73.35,51700.0,54.6722,54.7169,54.5754,54.6052,51700.0
2014-03-12 10:50:00,73.33,73.63,73.28,73.55,64000.0,54.5903,54.8136,54.5531,54.7541,64000.0
2014-03-12 11:00:00,73.55,73.56,73.4,73.47,114900.0,54.7541,54.7615,54.6424,54.6945,114900.0
2014-03-12 11:10:00,73.47,73.51,73.42,73.46,71700.0,54.6945,54.7243,54.6573,54.6871,71700.0
2014-03-12 11:20:00,73.48,73.56,73.44,73.54,68200.0,54.702,54.7615,54.6722,54.7466,68200.0
2014-03-12 11:30:00,73.54,73.58,73.45,73.51,61900.0,54.7466,54.7764,54.6796,54.7243,61900.0
2014-03-12 11:40:00,73.5,73.53,73.43,73.52,39700.0,54.7169,54.7392,54.6647,54.7317,39700.0
2014-03-12 11:50:00,73.53,73.56,73.44,73.47,37000.0,54.7392,54.7615,54.6722,54.6945,37000.0
2014-03-12 12:00:00,73.46,73.63,73.46,73.58,30500.0,54.6871,54.8136,54.6871,54.7764,30500.0
2014-03-12 12:10:00,73.58,73.68,73.55,73.56,27600.0,54.7764,54.8509,54.7541,54.7615,27600.0
2014-03-12 12:20:00,73.58,73.67,73.52,73.56,21500.0,54.7764,54.8434,54.7317,54.7615,21500.0
2014-03-12 12:30:00,73.59,73.63,73.53,73.57,35100.0,54.7839,54.8136,54.7392,54.769,35100.0
2014-03-12 12:40:00,73.54,73.64,73.5,73.59,37000.0,54.7466,54.8211,54.7169,54.7839,37000.0
2014-03-12 12:50:00,73.59,73.78,73.59,73.75,34000.0,54.7839,54.9253,54.7839,54.903,34000.0
2014-03-12 13:00:00,73.75,73.8,73.72,73.72,16600.0,54.903,54.9402,54.8806,54.8806,16600.0
2014-03-12 13:10:00,73.71,73.71,73.56,73.68,20600.0,54.8732,54.8732,54.7615,54.8509,20600.0
2014-03-12 13:20:00,73.68,73.7,73.56,73.69,43800.0,54.8509,54.8657,54.7615,54.8583,43800.0
2014-03-12 13:30:00,73.7,73.76,73.64,73.72,14200.0,54.8657,54.9104,54.8211,54.8806,14200.0
2014-03-12 13:40:00,73.73,73.8,73.71,73.77,20200.0,54.8881,54.9402,54.8732,54.9179,20200.0
2014-03-12 13:50:00,73.77,73.77,73.7,73.72,21700.0,54.9179,54.9179,54.8657,54.8806,21700.0
2014-03-12 14:00:00,73.72,73.83,73.69,73.69,27200.0,54.8806,54.9625,54.8583,54.8583,27200.0
2014-03-12 14:10:00,73.69,73.75,73.63,73.69,20900.0,54.8583,54.903,54.8136,54.8583,20900.0
2014-03-12 14:20:00,73.72,73.78,73.68,73.78,18400.0,54.8806,54.9253,54.8509,54.9253,18400.0
2014-03-12 14:30:00,73.78,73.79,73.66,73.74,16400.0,54.9253,54.9327,54.836,54.8955,16400.0
2014-03-12 14:40:00,73.74,73.74,73.67,73.69,17000.0,54.8955,54.8955,54.8434,54.8583,17000.0
2014-03-12 14:50:00,73.68,73.73,73.58,73.61,39600.0,54.8509,54.8881,54.7764,54.7987,39600.0
2014-03-12 15:00:00,73.59,73.68,73.59,73.62,24700.0,54.7839,54.8509,54.7839,54.8062,24700.0
2014-03-12 15:10:00,73.64,73.67,73.49,73.51,37700.0,54.8211,54.8434,54.7094,54.7243,37700.0
2014-03-12 15:20:00,73.53,73.66,73.53,73.6,52200.0,54.7392,54.836,54.7392,54.7913,52200.0
2014-03-12 15:30:00,73.6,73.67,73.56,73.64,66400.0,54.7913,54.8434,54.7615,54.8211,66400.0
2014-03-12 15:40:00,73.64,73.74,73.6,73.74,92600.0,54.8211,54.8955,54.7913,54.8955,92600.0
2014-03-12 15:50:00,73.73,73.81,73.7,73.8,148800.0,54.8881,54.9476,54.8657,54.9402,148800.0
2014-03-13 09:30:00,74.06,74.19,73.89,74.01,69300.0,55.1337,55.2305,55.0072,55.0965,69300.0
2014-03-13 09:40:00,74.02,74.06,73.77,73.83,97700.0,55.104,55.1337,54.9179,54.9625,97700.0
2014-03-13 09:50:00,73.81,73.92,73.67,73.82,27200.0,54.9476,55.0295,54.8434,54.9551,27200.0
2014-03-13 10:00:00,73.8,73.81,73.61,73.71,29900.0,54.9402,54.9476,54.7987,54.8732,29900.0
2014-03-13 10:10:00,73.72,73.72,73.55,73.6,25800.0,54.8806,54.8806,54.7541,54.7913,25800.0
2014-03-13 10:20:00,73.62,73.8,73.62,73.78,134600.0,54.8062,54.9402,54.8062,54.9253,134600.0
2014-03-13 10:30:00,73.77,73.85,73.52,73.58,51000.0,54.9179,54.9774,54.7317,54.7764,51000.0
2014-03-13 10:40:00,73.57,73.57,73.47,73.5,37700.0,54.769,54.769,54.6945,54.7169,37700.0
2014-03-13 10:50:00,73.5,73.59,73.32,73.33,53700.0,54.7169,54.7839,54.5829,54.5903,53700.0
2014-03-13 11:00:00,73.33,73.46,73.27,73.46,90300.0,54.5903,54.6871,54.5456,54.6871,90300.0
2014-03-13 11:10:00,73.45,73.58,73.38,73.52,49700.0,54.6796,54.7764,54.6275,54.7317,49700.0
2014-03-13 11:20:00,73.51,73.51,73.25,73.35,41100.0,54.7243,54.7243,54.5307,54.6052,41100.0
2014-03-13 11:30:00,73.33,73.5,73.29,73.43,28600.0,54.5903,54.7169,54.5605,54.6647,28600.0
2014-03-13 11:40:00,73.42,73.51,73.38,73.4,33000.0,54.6573,54.7243,54.6275,54.6424,33000.0
2014-03-13 11:50:00,73.4,73.4,73.18,73.2,46100.0,54.6424,54.6424,54.4786,54.4935,46100.0
2014-03-13 12:00:00,73.19,73.22,72.97,73.02,56200.0,54.4861,54.5084,54.3223,54.3595,56200.0
2014-03-13 12:10:00,73.02,73.06,72.88,72.95,50500.0,54.3595,54.3893,54.2553,54.3074,50500.0
2014-03-13 12:20:00,72.96,72.96,72.83,72.84,47100.0,54.3148,54.3148,54.2181,54.2255,47100.0
2014-03-13 12:30:00,72.83,72.89,72.61,72.62,75500.0,54.2181,54.2627,54.0543,54.0617,75500.0
2014-03-13 12:40:00,72.63,72.77,72.63,72.68,51600.0,54.0692,54.1734,54.0692,54.1064,51600.0
2014-03-13 12:50:00,72.67,72.68,72.52,72.54,40300.0,54.099,54.1064,53.9873,54.0022,40300.0
2014-03-13 13:00:00,72.54,72.58,72.26,72.45,72500.0,54.0022,54.032,53.7937,53.9352,72500.0
2014-03-13 13:10:00,72.44,72.63,72.43,72.6,38200.0,53.9277,54.0692,53.9203,54.0468,38200.0
2014-03-13 13:20:00,72.59,72.79,72.55,72.72,28500.0,54.0394,54.1883,54.0096,54.1362,28500.0
2014-03-13 13:30:00,72.71,72.74,72.54,72.55,27200.0,54.1287,54.1511,54.0022,54.0096,27200.0
2014-03-13 13:40:00,72.53,72.72,72.51,72.71,22000.0,53.9947,54.1362,53.9798,54.1287,22000.0
2014-03-13 13:50:00,72.7,72.73,72.58,72.68,42400.0,54.1213,54.1436,54.032,54.1064,42400.0
2014-03-13 14:00:00,72.7,72.71,72.52,72.56,63700.0,54.1213,54.1287,53.9873,54.0171,63700.0
2014-03-13 14:10:00,72.55,72.59,72.47,72.53,85200.0,54.0096,54.0394,53.9501,53.9947,85200.0
2014-03-13 14:20:00,72.53,72.58,72.45,72.47,64700.0,53.9947,54.032,53.9352,53.9501,64700.0
2014-03-13 14:30:00,72.46,72.57,72.44,72.46,69600.0,53.9426,54.0245,53.9277,53.9426,69600.0
2014-03-13 14:40:00,72.44,72.51,72.2,72.25,132800.0,53.9277,53.9798,53.7491,53.7863,132800.0
2014-03-13 14:50:00,72.25,72.28,72.13,72.23,90900.0,53.7863,53.8086,53.697,53.7714,90900.0
2014-03-13 15:00:00,72.23,72.31,72.15,72.17,58500.0,53.7714,53.831,53.7118,53.7267,58500.0
2014-03-13 15:10:00,72.18,72.23,72.1,72.11,46500.0,53.7342,53.7714,53.6746,53.6821,46500.0
2014-03-13 15:20:00,72.11,72.33,72.11,72.29,55000.0,53.6821,53.8458,53.6821,53.8161,55000.0
2014-03-13 15:30:00,72.29,72.44,72.2,72.43,60900.0,53.8161,53.9277,53.7491,53.9203,60900.0
2014-03-13 15:40:00,72.43,72.57,72.41,72.55,86400.0,53.9203,54.0245,53.9054,54.0096,86400.0
2014-03-13 15:50:00,72.55,72.56,72.42,72.54,206400.0,54.0096,54.0171,53.9128,54.0022,206400.0
2014-03-14 09:30:00,72.01,72.76,71.97,72.74,144700.0,53.6076,54.166,53.5778,54.1511,144700.0
2014-03-14 09:40:00,72.7,72.89,72.4,72.51,123300.0,54.1213,54.2627,53.898,53.9798,123300.0
2014-03-14 09:50:00,72.52,72.53,72.07,72.07,93300.0,53.9873,53.9947,53.6523,53.6523,93300.0
2014-03-14 10:00:00,72.11,72.35,72.11,72.29,114600.0,53.6821,53.8607,53.6821,53.8161,114600.0
2014-03-14 10:10:00,72.29,72.32,71.96,71.96,138600.0,53.8161,53.8384,53.5704,53.5704,138600.0
2014-03-14 10:20:00,71.95,71.97,71.85,71.89,91700.0,53.563,53.5778,53.4885,53.5183,91700.0
2014-03-14 10:30:00,71.89,71.98,71.79,71.97,79400.0,53.5183,53.5853,53.4438,53.5778,79400.0
2014-03-14 10:40:00,71.97,72.03,71.83,71.9,75000.0,53.5778,53.6225,53.4736,53.5257,75000.0
2014-03-14 10:50:00,71.91,71.92,71.76,71.84,48400.0,53.5332,53.5406,53.4215,53.4811,48400.0
2014-03-14 11:00:00,71.84,71.89,71.63,71.67,68400.0,53.4811,53.5183,53.3247,53.3545,68400.0
2014-03-14 11:10:00,71.66,71.66,71.4,71.42,139800.0,53.3471,53.3471,53.1535,53.1684,139800.0
2014-03-14 11:20:00,71.44,71.72,71.38,71.7,65000.0,53.1833,53.3917,53.1386,53.3768,65000.0
2014-03-14 11:30:00,71.7,71.82,71.6,71.75,57200.0,53.3768,53.4662,53.3024,53.4141,57200.0
2014-03-14 11:40:00,71.78,72.0,71.7,71.99,52700.0,53.4364,53.6002,53.3768,53.5927,52700.0
2014-03-14 11:50:00,72.0,72.01,71.84,71.86,58100.0,53.6002,53.6076,53.4811,53.496,58100.0
2014-03-14 12:00:00,71.87,71.92,71.68,71.76,39700.0,53.5034,53.5406,53.362,53.4215,39700.0
2014-03-14 12:10:00,71.75,71.87,71.73,71.74,37400.0,53.4141,53.5034,53.3992,53.4066,37400.0
2014-03-14 12:20:00,71.75,71.83,71.57,71.58,56600.0,53.4141,53.4736,53.2801,53.2875,56600.0
2014-03-14 12:30:00,71.58,71.72,71.55,71.67,54400.0,53.2875,53.3917,53.2652,53.3545,54400.0
2014-03-14 12:40:00,71.65,71.75,71.6,71.73,49900.0,53.3396,53.4141,53.3024,53.3992,49900.0
2014-03-14 12:50:00,71.75,71.98,71.7,71.98,51000.0,53.4141,53.5853,53.3768,53.5853,51000.0
2014-03-14 13:00:00,71.98,72.0,71.81,71.85,48400.0,53.5853,53.6002,53.4587,53.4885,48400.0
2014-03-14 13:10:00,71.85,71.91,71.77,71.91,40400.0,53.4885,53.5332,53.429,53.5332,40400.0
2014-03-14 13:20:00,71.9,71.9,71.7,71.77,29400.0,53.5257,53.5257,53.3768,53.429,29400.0
2014-03-14 13:30:00,71.77,71.81,71.71,71.71,34400.0,53.429,53.4587,53.3843,53.3843,34400.0
2014-03-14 13:40:00,71.72,71.76,71.62,71.71,69000.0,53.3917,53.4215,53.3173,53.3843,69000.0
2014-03-14 13:50:00,71.71,71.79,71.67,71.75,39100.0,53.3843,53.4438,53.3545,53.4141,39100.0
2014-03-14 14:00:00,71.74,71.74,71.65,71.67,33400.0,53.4066,53.4066,53.3396,53.3545,33400.0
2014-03-14 14:10:00,71.67,71.75,71.64,71.67,45800.0,53.3545,53.4141,53.3322,53.3545,45800.0
2014-03-14 14:20:00,71.68,71.69,71.61,71.69,34500.0,53.362,53.3694,53.3098,53.3694,34500.0
2014-03-14 14:30:00,71.7,71.71,71.53,71.54,37100.0,53.3768,53.3843,53.2503,53.2577,37100.0
2014-03-14 14:40:00,71.55,71.57,71.48,71.54,50300.0,53.2652,53.2801,53.2131,53.2577,50300.0
2014-03-14 14:50:00,71.53,71.53,71.33,71.35,62800.0,53.2503,53.2503,53.1014,53.1163,62800.0
2014-03-14 15:00:00,71.35,71.49,71.34,71.39,69800.0,53.1163,53.2205,53.1088,53.1461,69800.0
2014-03-14 15:10:00,71.4,71.41,71.3,71.37,58100.0,53.1535,53.161,53.0791,53.1312,58100.0
2014-03-14 15:20:00,71.37,71.53,71.37,71.47,72200.0,53.1312,53.2503,53.1312,53.2056,72200.0
2014-03-14 15:30:00,71.48,71.56,71.35,71.37,119100.0,53.2131,53.2726,53.1163,53.1312,119100.0
2014-03-14 15:40:00,71.38,71.41,71.22,71.24,158400.0,53.1386,53.161,53.0195,53.0344,158400.0
2014-03-14 15:50:00,71.23,71.32,71.18,71.29,300700.0,53.027,53.094,52.9897,53.0716,300700.0
2014-03-17 09:30:00,71.98,73.08,71.97,73.08,103500.0,53.5853,54.4042,53.5778,54.4042,103500.0
2014-03-17 09:40:00,73.08,73.15,72.65,72.68,95500.0,54.4042,54.4563,54.0841,54.1064,95500.0
2014-03-17 09:50:00,72.71,72.88,72.65,72.65,41500.0,54.1287,54.2553,54.0841,54.0841,41500.0
2014-03-17 10:00:00,72.65,72.89,72.65,72.78,198900.0,54.0841,54.2627,54.0841,54.1808,198900.0
2014-03-17 10:10:00,72.81,72.86,72.6,72.63,82800.0,54.2032,54.2404,54.0468,54.0692,82800.0
2014-03-17 10:20:00,72.66,72.85,72.66,72.73,72500.0,54.0915,54.233,54.0915,54.1436,72500.0
2014-03-17 10:30:00,72.73,72.88,72.73,72.75,50000.0,54.1436,54.2553,54.1436,54.1585,50000.0
2014-03-17 10:40:00,72.75,72.75,72.49,72.5,102200.0,54.1585,54.1585,53.965,53.9724,102200.0
2014-03-17 10:50:00,72.49,72.64,72.49,72.62,65200.0,53.965,54.0766,53.965,54.0617,65200.0
2014-03-17 11:00:00,72.62,72.71,72.47,72.48,148100.0,54.0617,54.1287,53.9501,53.9575,148100.0
2014-03-17 11:10:00,72.48,72.58,72.42,72.57,53000.0,53.9575,54.032,53.9128,54.0245,53000.0
2014-03-17 11:20:00,72.58,72.62,72.48,72.5,120800.0,54.032,54.0617,53.9575,53.9724,120800.0
2014-03-17 11:30:00,72.49,72.54,72.42,72.5,74200.0,53.965,54.0022,53.9128,53.9724,74200.0
2014-03-17 11:40:00,72.5,72.5,72.35,72.49,41900.0,53.9724,53.9724,53.8607,53.965,41900.0
2014-03-17 11:50:00,72.49,72.56,72.46,72.54,49200.0,53.965,54.0171,53.9426,54.0022,49200.0
2014-03-17 12:00:00,72.56,72.58,72.49,72.55,58000.0,54.0171,54.032,53.965,54.0096,58000.0
2014-03-17 12:10:00,72.55,72.77,72.52,72.74,45500.0,54.0096,54.1734,53.9873,54.1511,45500.0
2014-03-17 12:20:00,72.74,72.84,72.73,72.83,40400.0,54.1511,54.2255,54.1436,54.2181,40400.0
2014-03-17 12:30:00,72.84,72.86,72.6,72.61,80900.0,54.2255,54.2404,54.0468,54.0543,80900.0
2014-03-17 12:40:00,72.6,72.65,72.5,72.51,46300.0,54.0468,54.0841,53.9724,53.9798,46300.0
2014-03-17 12:50:00,72.52,72.67,72.43,72.64,50900.0,53.9873,54.099,53.9203,54.0766,50900.0
2014-03-17 13:00:00,72.65,72.8,72.65,72.75,32500.0,54.0841,54.1957,54.0841,54.1585,32500.0
2014-03-17 13:10:00,72.75,72.83,72.67,72.69,43600.0,54.1585,54.2181,54.099,54.1138,43600.0
2014-03-17 13:20:00,72.69,72.7,72.56,72.59,85600.0,54.1138,54.1213,54.0171,54.0394,85600.0
2014-03-17 13:30:00,72.61,72.76,72.58,72.76,34000.0,54.0543,54.166,54.032,54.166,34000.0
2014-03-17 13:40:00,72.77,72.79,72.63,72.64,59400.0,54.1734,54.1883,54.0692,54.0766,59400.0
2014-03-17 13:50:00,72.65,72.68,72.47,72.48,50100.0,54.0841,54.1064,53.9501,53.9575,50100.0
2014-03-17 14:00:00,72.47,72.52,72.45,72.48,48200.0,53.9501,53.9873,53.9352,53.9575,48200.0
2014-03-17 14:10:00,72.47,72.54,72.42,72.47,52100.0,53.9501,54.0022,53.9128,53.9501,52100.0
2014-03-17 14:20:00,72.48,72.66,72.47,72.63,66000.0,53.9575,54.0915,53.9501,54.0692,66000.0
2014-03-17 14:30:00,72.63,72.64,72.39,72.41,72200.0,54.0692,54.0766,53.8905,53.9054,72200.0
2014-03-17 14:40:00,72.41,72.52,72.36,72.5,55200.0,53.9054,53.9873,53.8682,53.9724,55200.0
2014-03-17 14:50:00,72.5,72.52,72.46,72.52,63000.0,53.9724,53.9873,53.9426,53.9873,63000.0
2014-03-17 15:00:00,72.51,72.52,72.45,72.49,88400.0,53.9798,53.9873,53.9352,53.965,88400.0
2014-03-17 15:10:00,72.49,72.52,72.45,72.48,89500.0,53.965,53.9873,53.9352,53.9575,89500.0
2014-03-17 15:20:00,72.47,72.5,72.39,72.47,65600.0,53.9501,53.9724,53.8905,53.9501,65600.0
2014-03-17 15:30:00,72.48,72.51,72.44,72.48,75300.0,53.9575,53.9798,53.9277,53.9575,75300.0
2014-03-17 15:40:00,72.48,72.48,72.37,72.4,93100.0,53.9575,53.9575,53.8756,53.898,93100.0
2014-03-17 15:50:00,72.41,72.48,72.37,72.4,238900.0,53.9054,53.9575,53.8756,53.898,238900.0
2014-03-18 09:30:00,72.72,73.34,72.7,73.0,124900.0,54.1362,54.5977,54.1213,54.3446,124900.0
2014-03-18 09:40:00,73.0,73.0,72.71,72.8,52000.0,54.3446,54.3446,54.1287,54.1957,52000.0
2014-03-18 09:50:00,72.84,72.93,72.72,72.77,57400.0,54.2255,54.2925,54.1362,54.1734,57400.0
2014-03-18 10:00:00,72.78,72.83,72.73,72.79,31800.0,54.1808,54.2181,54.1436,54.1883,31800.0
2014-03-18 10:10:00,72.79,73.02,72.78,73.0,50600.0,54.1883,54.3595,54.1808,54.3446,50600.0
2014-03-18 10:20:00,73.03,73.14,72.96,73.03,58200.0,54.367,54.4489,54.3148,54.367,58200.0
2014-03-18 10:30:00,73.04,73.13,72.98,73.0,45900.0,54.3744,54.4414,54.3297,54.3446,45900.0
2014-03-18 10:40:00,73.0,73.0,72.88,72.98,57600.0,54.3446,54.3446,54.2553,54.3297,57600.0
2014-03-18 10:50:00,72.98,72.99,72.78,72.78,40900.0,54.3297,54.3372,54.1808,54.1808,40900.0
2014-03-18 11:00:00,72.78,72.93,72.78,72.83,22700.0,54.1808,54.2925,54.1808,54.2181,22700.0
2014-03-18 11:10:00,72.84,72.99,72.79,72.96,33000.0,54.2255,54.3372,54.1883,54.3148,33000.0
2014-03-18 11:20:00,72.98,73.02,72.96,73.0,24100.0,54.3297,54.3595,54.3148,54.3446,24100.0
2014-03-18 11:30:00,73.01,73.04,72.87,72.88,25700.0,54.3521,54.3744,54.2478,54.2553,25700.0
2014-03-18 11:40:00,72.89,72.97,72.77,72.79,25500.0,54.2627,54.3223,54.1734,54.1883,25500.0
2014-03-18 11:50:00,72.81,72.96,72.79,72.96,14100.0,54.2032,54.3148,54.1883,54.3148,14100.0
2014-03-18 12:00:00,72.96,73.01,72.95,72.98,28800.0,54.3148,54.3521,54.3074,54.3297,28800.0
2014-03-18 12:10:00,72.98,73.0,72.9,72.92,24800.0,54.3297,54.3446,54.2702,54.2851,24800.0
2014-03-18 12:20:00,72.93,73.0,72.87,72.94,23800.0,54.2925,54.3446,54.2478,54.3,23800.0
2014-03-18 12:30:00,72.94,73.0,72.9,72.99,27100.0,54.3,54.3446,54.2702,54.3372,27100.0
2014-03-18 12:40:00,72.99,72.99,72.88,72.93,19100.0,54.3372,54.3372,54.2553,54.2925,19100.0
2014-03-18 12:50:00,72.93,73.06,72.89,73.06,27100.0,54.2925,54.3893,54.2627,54.3893,27100.0
2014-03-18 13:00:00,73.06,73.06,72.96,73.0,14800.0,54.3893,54.3893,54.3148,54.3446,14800.0
2014-03-18 13:10:00,73.01,73.02,72.98,73.0,14600.0,54.3521,54.3595,54.3297,54.3446,14600.0
2014-03-18 13:20:00,73.01,73.17,73.0,73.16,22900.0,54.3521,54.4712,54.3446,54.4637,22900.0
2014-03-18 13:30:00,73.17,73.18,73.06,73.09,23800.0,54.4712,54.4786,54.3893,54.4116,23800.0
2014-03-18 13:40:00,73.09,73.28,73.09,73.21,32300.0,54.4116,54.5531,54.4116,54.501,32300.0
2014-03-18 13:50:00,73.21,73.25,73.13,73.17,23300.0,54.501,54.5307,54.4414,54.4712,23300.0
2014-03-18 14:00:00,73.17,73.24,73.14,73.18,28300.0,54.4712,54.5233,54.4489,54.4786,28300.0
2014-03-18 14:10:00,73.18,73.25,73.18,73.23,37800.0,54.4786,54.5307,54.4786,54.5159,37800.0
2014-03-18 14:20:00,73.23,73.27,73.21,73.26,27000.0,54.5159,54.5456,54.501,54.5382,27000.0
2014-03-18 14:30:00,73.26,73.34,73.25,73.33,31200.0,54.5382,54.5977,54.5307,54.5903,31200.0
2014-03-18 14:40:00,73.34,73.42,73.33,73.42,61800.0,54.5977,54.6573,54.5903,54.6573,61800.0
2014-03-18 14:50:00,73.41,73.43,73.37,73.4,42100.0,54.6499,54.6647,54.6201,54.6424,42100.0
2014-03-18 15:00:00,73.4,73.41,73.26,73.26,40000.0,54.6424,54.6499,54.5382,54.5382,40000.0
2014-03-18 15:10:00,73.27,73.39,73.26,73.35,36100.0,54.5456,54.635,54.5382,54.6052,36100.0
2014-03-18 15:20:00,73.36,73.43,73.31,73.32,54800.0,54.6126,54.6647,54.5754,54.5829,54800.0
2014-03-18 15:30:00,73.33,73.33,73.21,73.24,78900.0,54.5903,54.5903,54.501,54.5233,78900.0
2014-03-18 15:40:00,73.24,73.3,73.19,73.29,91900.0,54.5233,54.568,54.4861,54.5605,91900.0
2014-03-18 15:50:00,73.3,73.36,73.29,73.32,169300.0,54.568,54.6126,54.5605,54.5829,169300.0
2014-03-19 09:30:00,73.26,73.37,73.03,73.11,38000.0,54.5382,54.6201,54.367,54.4265,38000.0
2014-03-19 09:40:00,73.13,73.25,73.02,73.04,27900.0,54.4414,54.5307,54.3595,54.3744,27900.0
2014-03-19 09:50:00,73.02,73.17,72.93,73.05,70300.0,54.3595,54.4712,54.2925,54.3819,70300.0
2014-03-19 10:00:00,73.02,73.04,72.78,72.78,83400.0,54.3595,54.3744,54.1808,54.1808,83400.0
2014-03-19 10:10:00,72.79,73.04,72.77,72.95,136100.0,54.1883,54.3744,54.1734,54.3074,136100.0
2014-03-19 10:20:00,72.96,73.02,72.85,72.9,48900.0,54.3148,54.3595,54.233,54.2702,48900.0
2014-03-19 10:30:00,72.92,72.97,72.79,72.87,31800.0,54.2851,54.3223,54.1883,54.2478,31800.0
2014-03-19 10:40:00,72.9,72.97,72.73,72.97,57300.0,54.2702,54.3223,54.1436,54.3223,57300.0
2014-03-19 10:50:00,72.97,73.0,72.8,72.88,69900.0,54.3223,54.3446,54.1957,54.2553,69900.0
2014-03-19 11:00:00,72.85,72.93,72.74,72.88,53000.0,54.233,54.2925,54.1511,54.2553,53000.0
2014-03-19 11:10:00,72.89,72.89,72.82,72.84,21500.0,54.2627,54.2627,54.2106,54.2255,21500.0
2014-03-19 11:20:00,72.82,72.83,72.69,72.8,49100.0,54.2106,54.2181,54.1138,54.1957,49100.0
2014-03-19 11:30:00,72.8,72.81,72.61,72.68,86300.0,54.1957,54.2032,54.0543,54.1064,86300.0
2014-03-19 11:40:00,72.67,72.73,72.64,72.69,35200.0,54.099,54.1436,54.0766,54.1138,35200.0
2014-03-19 11:50:00,72.69,72.7,72.51,72.57,68900.0,54.1138,54.1213,53.9798,54.0245,68900.0
2014-03-19 12:00:00,72.57,72.61,72.5,72.52,74400.0,54.0245,54.0543,53.9724,53.9873,74400.0
2014-03-19 12:10:00,72.52,72.54,72.42,72.45,126600.0,53.9873,54.0022,53.9128,53.9352,126600.0
2014-03-19 12:20:00,72.45,72.47,72.31,72.31,100100.0,53.9352,53.9501,53.831,53.831,100100.0
2014-03-19 12:30:00,72.31,72.58,72.3,72.58,79900.0,53.831,54.032,53.8235,54.032,79900.0
2014-03-19 12:40:00,72.59,72.65,72.58,72.6,18200.0,54.0394,54.0841,54.032,54.0468,18200.0
2014-03-19 12:50:00,72.59,72.82,72.55,72.81,49300.0,54.0394,54.2106,54.0096,54.2032,49300.0
2014-03-19 13:00:00,72.81,72.81,72.68,72.69,14100.0,54.2032,54.2032,54.1064,54.1138,14100.0
2014-03-19 13:10:00,72.68,72.75,72.64,72.72,12100.0,54.1064,54.1585,54.0766,54.1362,12100.0
2014-03-19 13:20:00,72.73,72.81,72.69,72.76,18400.0,54.1436,54.2032,54.1138,54.166,18400.0
2014-03-19 13:30:00,72.77,72.86,72.77,72.85,17600.0,54.1734,54.2404,54.1734,54.233,17600.0
2014-03-19 13:40:00,72.86,72.89,72.7,72.78,63300.0,54.2404,54.2627,54.1213,54.1808,63300.0
2014-03-19 13:50:00,72.76,72.82,72.73,72.8,16200.0,54.166,54.2106,54.1436,54.1957,16200.0
2014-03-19 14:00:00,72.79,72.85,72.36,72.47,92900.0,54.1883,54.233,53.8682,53.9501,92900.0
2014-03-19 14:10:00,72.48,72.65,72.43,72.56,59000.0,53.9575,54.0841,53.9203,54.0171,59000.0
2014-03-19 14:20:00,72.54,72.7,72.49,72.6,153200.0,54.0022,54.1213,53.965,54.0468,153200.0
2014-03-19 14:30:00,72.6,72.63,72.45,72.49,57300.0,54.0468,54.0692,53.9352,53.965,57300.0
2014-03-19 14:40:00,72.5,72.5,72.31,72.34,60700.0,53.9724,53.9724,53.831,53.8533,60700.0
2014-03-19 14:50:00,72.34,72.44,72.29,72.39,45900.0,53.8533,53.9277,53.8161,53.8905,45900.0
2014-03-19 15:00:00,72.39,72.45,71.87,71.87,76600.0,53.8905,53.9352,53.5034,53.5034,76600.0
2014-03-19 15:10:00,71.89,71.93,71.62,71.83,93700.0,53.5183,53.5481,53.3173,53.4736,93700.0
2014-03-19 15:20:00,71.82,71.92,71.8,71.88,99300.0,53.4662,53.5406,53.4513,53.5108,99300.0
2014-03-19 15:30:00,71.89,72.08,71.85,72.03,114000.0,53.5183,53.6597,53.4885,53.6225,114000.0
2014-03-19 15:40:00,72.03,72.2,72.0,72.16,210400.0,53.6225,53.7491,53.6002,53.7193,210400.0
2014-03-19 15:50:00,72.17,72.18,72.03,72.07,206200.0,53.7267,53.7342,53.6225,53.6523,206200.0
2014-03-20 09:30:00,72.16,72.46,71.89,72.32,119300.0,53.7193,53.9426,53.5183,53.8384,119300.0
2014-03-20 09:40:00,72.31,72.38,71.91,72.02,33500.0,53.831,53.8831,53.5332,53.6151,33500.0
2014-03-20 09:50:00,71.99,72.19,71.9,72.18,36600.0,53.5927,53.7416,53.5257,53.7342,36600.0
2014-03-20 10:00:00,72.19,72.62,72.15,72.55,84900.0,53.7416,54.0617,53.7118,54.0096,84900.0
2014-03-20 10:10:00,72.55,72.7,72.5,72.58,41300.0,54.0096,54.1213,53.9724,54.032,41300.0
2014-03-20 10:20:00,72.58,72.63,72.36,72.4,51800.0,54.032,54.0692,53.8682,53.898,51800.0
2014-03-20 10:30:00,72.4,72.57,72.34,72.37,54400.0,53.898,54.0245,53.8533,53.8756,54400.0
2014-03-20 10:40:00,72.37,72.45,72.32,72.39,46400.0,53.8756,53.9352,53.8384,53.8905,46400.0
2014-03-20 10:50:00,72.37,72.43,72.29,72.34,7500.0,53.8756,53.9203,53.8161,53.8533,7500.0
2014-03-20 11:00:00,72.36,72.39,72.21,72.37,17400.0,53.8682,53.8905,53.7565,53.8756,17400.0
2014-03-20 11:10:00,72.37,72.4,72.2,72.21,25000.0,53.8756,53.898,53.7491,53.7565,25000.0
2014-03-20 11:20:00,72.23,72.25,72.09,72.23,36800.0,53.7714,53.7863,53.6672,53.7714,36800.0
2014-03-20 11:30:00,72.22,72.36,72.17,72.26,21800.0,53.764,53.8682,53.7267,53.7937,21800.0
2014-03-20 11:40:00,72.28,72.36,72.23,72.3,17000.0,53.8086,53.8682,53.7714,53.8235,17000.0
2014-03-20 11:50:00,72.32,72.38,72.26,72.35,24100.0,53.8384,53.8831,53.7937,53.8607,24100.0
2014-03-20 12:00:00,72.35,72.37,72.16,72.29,56300.0,53.8607,53.8756,53.7193,53.8161,56300.0
2014-03-20 12:10:00,72.34,72.5,72.29,72.44,15600.0,53.8533,53.9724,53.8161,53.9277,15600.0
2014-03-20 12:20:00,72.43,72.55,72.4,72.49,14900.0,53.9203,54.0096,53.898,53.965,14900.0
2014-03-20 12:30:00,72.51,72.52,72.38,72.39,26800.0,53.9798,53.9873,53.8831,53.8905,26800.0
2014-03-20 12:40:00,72.4,72.53,72.33,72.51,38300.0,53.898,53.9947,53.8458,53.9798,38300.0
2014-03-20 12:50:00,72.49,72.51,72.45,72.49,10400.0,53.965,53.9798,53.9352,53.965,10400.0
2014-03-20 13:00:00,72.49,72.57,72.47,72.56,17500.0,53.965,54.0245,53.9501,54.0171,17500.0
2014-03-20 13:10:00,72.55,72.6,72.49,72.56,16700.0,54.0096,54.0468,53.965,54.0171,16700.0
2014-03-20 13:20:00,72.56,72.58,72.46,72.46,34700.0,54.0171,54.032,53.9426,53.9426,34700.0
2014-03-20 13:30:00,72.44,72.54,72.44,72.45,15200.0,53.9277,54.0022,53.9277,53.9352,15200.0
2014-03-20 13:40:00,72.45,72.55,72.43,72.55,15100.0,53.9352,54.0096,53.9203,54.0096,15100.0
2014-03-20 13:50:00,72.56,72.7,72.54,72.7,58500.0,54.0171,54.1213,54.0022,54.1213,58500.0
2014-03-20 14:00:00,72.69,72.8,72.69,72.8,41100.0,54.1138,54.1957,54.1138,54.1957,41100.0
2014-03-20 14:10:00,72.8,72.88,72.78,72.87,44200.0,54.1957,54.2553,54.1808,54.2478,44200.0
2014-03-20 14:20:00,72.87,72.98,72.86,72.95,63000.0,54.2478,54.3297,54.2404,54.3074,63000.0
2014-03-20 14:30:00,72.94,72.94,72.82,72.84,20400.0,54.3,54.3,54.2106,54.2255,20400.0
2014-03-20 14:40:00,72.83,72.87,72.75,72.8,18000.0,54.2181,54.2478,54.1585,54.1957,18000.0
2014-03-20 14:50:00,72.78,72.87,72.77,72.77,24800.0,54.1808,54.2478,54.1734,54.1734,24800.0
2014-03-20 15:00:00,72.76,72.76,72.6,72.66,19000.0,54.166,54.166,54.0468,54.0915,19000.0
2014-03-20 15:10:00,72.66,72.69,72.59,72.59,30000.0,54.0915,54.1138,54.0394,54.0394,30000.0
2014-03-20 15:20:00,72.59,72.66,72.51,72.55,30600.0,54.0394,54.0915,53.9798,54.0096,30600.0
2014-03-20 15:30:00,72.56,72.64,72.54,72.63,36000.0,54.0171,54.0766,54.0022,54.0692,36000.0
2014-03-20 15:40:00,72.63,72.73,72.62,72.69,59900.0,54.0692,54.1436,54.0617,54.1138,59900.0
2014-03-20 15:50:00,72.69,72.77,72.6,72.76,138500.0,54.1138,54.1734,54.0468,54.166,138500.0
2014-03-21 09:30:00,73.46,74.44,73.02,73.09,587100.0,54.6871,55.4166,54.3595,54.4116,587100.0
2014-03-21 09:40:00,73.03,73.31,73.03,73.27,60200.0,54.367,54.5754,54.367,54.5456,60200.0
2014-03-21 09:50:00,73.25,73.26,73.08,73.17,83800.0,54.5307,54.5382,54.4042,54.4712,83800.0
2014-03-21 10:00:00,73.15,73.2,73.02,73.07,47800.0,54.4563,54.4935,54.3595,54.3967,47800.0
2014-03-21 10:10:00,73.08,73.25,73.05,73.14,32200.0,54.4042,54.5307,54.3819,54.4489,32200.0
2014-03-21 10:20:00,73.12,73.23,73.08,73.21,38700.0,54.434,54.5159,54.4042,54.501,38700.0
2014-03-21 10:30:00,73.2,73.24,73.08,73.15,24500.0,54.4935,54.5233,54.4042,54.4563,24500.0
2014-03-21 10:40:00,73.16,73.27,73.14,73.26,35700.0,54.4637,54.5456,54.4489,54.5382,35700.0
2014-03-21 10:50:00,73.27,73.46,73.27,73.4,23700.0,54.5456,54.6871,54.5456,54.6424,23700.0
2014-03-21 11:00:00,73.43,73.57,73.43,73.57,26200.0,54.6647,54.769,54.6647,54.769,26200.0
2014-03-21 11:10:00,73.57,73.61,73.47,73.49,20600.0,54.769,54.7987,54.6945,54.7094,20600.0
2014-03-21 11:20:00,73.52,73.67,73.52,73.59,20300.0,54.7317,54.8434,54.7317,54.7839,20300.0
2014-03-21 11:30:00,73.6,73.6,73.5,73.53,22200.0,54.7913,54.7913,54.7169,54.7392,22200.0
2014-03-21 11:40:00,73.53,73.56,73.47,73.5,17400.0,54.7392,54.7615,54.6945,54.7169,17400.0
2014-03-21 11:50:00,73.5,73.5,73.4,73.46,42200.0,54.7169,54.7169,54.6424,54.6871,42200.0
2014-03-21 12:00:00,73.47,73.55,73.46,73.5,13900.0,54.6945,54.7541,54.6871,54.7169,13900.0
2014-03-21 12:10:00,73.52,73.52,73.42,73.48,10200.0,54.7317,54.7317,54.6573,54.702,10200.0
2014-03-21 12:20:00,73.48,73.5,73.41,73.43,13600.0,54.702,54.7169,54.6499,54.6647,13600.0
2014-03-21 12:30:00,73.45,73.45,73.36,73.39,15700.0,54.6796,54.6796,54.6126,54.635,15700.0
2014-03-21 12:40:00,73.39,73.44,73.36,73.39,9500.0,54.635,54.6722,54.6126,54.635,9500.0
2014-03-21 12:50:00,73.36,73.36,73.29,73.36,10200.0,54.6126,54.6126,54.5605,54.6126,10200.0
2014-03-21 13:00:00,73.35,73.36,73.26,73.32,22400.0,54.6052,54.6126,54.5382,54.5829,22400.0
2014-03-21 13:10:00,73.33,73.33,73.14,73.19,27500.0,54.5903,54.5903,54.4489,54.4861,27500.0
2014-03-21 13:20:00,73.19,73.19,72.99,73.01,28600.0,54.4861,54.4861,54.3372,54.3521,28600.0
2014-03-21 13:30:00,73.02,73.06,72.93,73.01,25700.0,54.3595,54.3893,54.2925,54.3521,25700.0
2014-03-21 13:40:00,73.02,73.02,72.84,72.85,10400.0,54.3595,54.3595,54.2255,54.233,10400.0
2014-03-21 13:50:00,72.85,73.09,72.84,73.02,55000.0,54.233,54.4116,54.2255,54.3595,55000.0
2014-03-21 14:00:00,73.04,73.14,73.01,73.06,25300.0,54.3744,54.4489,54.3521,54.3893,25300.0
2014-03-21 14:10:00,73.07,73.07,72.91,72.92,24200.0,54.3967,54.3967,54.2776,54.2851,24200.0
2014-03-21 14:20:00,72.92,72.94,72.76,72.76,22200.0,54.2851,54.3,54.166,54.166,22200.0
2014-03-21 14:30:00,72.76,72.91,72.68,72.9,18800.0,54.166,54.2776,54.1064,54.2702,18800.0
2014-03-21 14:40:00,72.91,73.0,72.85,72.92,17600.0,54.2776,54.3446,54.233,54.2851,17600.0
2014-03-21 14:50:00,72.93,73.03,72.9,72.99,31000.0,54.2925,54.367,54.2702,54.3372,31000.0
2014-03-21 15:00:00,73.0,73.0,72.78,72.93,25700.0,54.3446,54.3446,54.1808,54.2925,25700.0
2014-03-21 15:10:00,72.93,72.98,72.81,72.81,30600.0,54.2925,54.3297,54.2032,54.2032,30600.0
2014-03-21 15:20:00,72.8,72.95,72.73,72.94,33500.0,54.1957,54.3074,54.1436,54.3,33500.0
2014-03-21 15:30:00,72.93,72.93,72.64,72.66,51300.0,54.2925,54.2925,54.0766,54.0915,51300.0
2014-03-21 15:40:00,72.66,72.8,72.58,72.65,87100.0,54.0915,54.1957,54.032,54.0841,87100.0
2014-03-21 15:50:00,72.64,72.72,72.59,72.66,213100.0,54.0766,54.1362,54.0394,54.0915,213100.0
2014-03-24 09:30:00,73.06,73.42,72.95,73.41,108500.0,54.3893,54.6573,54.3074,54.6499,108500.0
2014-03-24 09:40:00,73.38,73.4,72.73,73.01,59800.0,54.6275,54.6424,54.1436,54.3521,59800.0
2014-03-24 09:50:00,72.98,73.1,72.93,72.95,55900.0,54.3297,54.4191,54.2925,54.3074,55900.0
2014-03-24 10:00:00,72.96,72.97,72.68,72.82,41700.0,54.3148,54.3223,54.1064,54.2106,41700.0
2014-03-24 10:10:00,72.82,72.83,72.62,72.69,42100.0,54.2106,54.2181,54.0617,54.1138,42100.0
2014-03-24 10:20:00,72.71,72.71,72.51,72.56,51300.0,54.1287,54.1287,53.9798,54.0171,51300.0
2014-03-24 10:30:00,72.56,72.58,72.22,72.3,81000.0,54.0171,54.032,53.764,53.8235,81000.0
2014-03-24 10:40:00,72.28,72.35,72.18,72.18,70600.0,53.8086,53.8607,53.7342,53.7342,70600.0
2014-03-24 10:50:00,72.2,72.44,72.14,72.28,78400.0,53.7491,53.9277,53.7044,53.8086,78400.0
2014-03-24 11:00:00,72.25,72.25,72.01,72.1,85200.0,53.7863,53.7863,53.6076,53.6746,85200.0
2014-03-24 11:10:00,72.11,72.22,72.04,72.08,76600.0,53.6821,53.764,53.63,53.6597,76600.0
2014-03-24 11:20:00,72.09,72.27,72.04,72.22,45800.0,53.6672,53.8012,53.63,53.764,45800.0
2014-03-24 11:30:00,72.21,72.29,72.12,72.12,34100.0,53.7565,53.8161,53.6895,53.6895,34100.0
2014-03-24 11:40:00,72.14,72.16,71.96,72.0,28100.0,53.7044,53.7193,53.5704,53.6002,28100.0
2014-03-24 11:50:00,72.01,72.09,71.93,71.96,25100.0,53.6076,53.6672,53.5481,53.5704,25100.0
2014-03-24 12:00:00,71.97,72.02,71.9,72.0,21700.0,53.5778,53.6151,53.5257,53.6002,21700.0
2014-03-24 12:10:00,72.02,72.02,71.9,71.91,14000.0,53.6151,53.6151,53.5257,53.5332,14000.0
2014-03-24 12:20:00,71.92,71.96,71.84,71.86,13400.0,53.5406,53.5704,53.4811,53.496,13400.0
2014-03-24 12:30:00,71.87,71.91,71.79,71.82,23800.0,53.5034,53.5332,53.4438,53.4662,23800.0
2014-03-24 12:40:00,71.81,71.82,71.71,71.75,46900.0,53.4587,53.4662,53.3843,53.4141,46900.0
2014-03-24 12:50:00,71.74,71.9,71.73,71.87,18800.0,53.4066,53.5257,53.3992,53.5034,18800.0
2014-03-24 13:00:00,71.89,72.04,71.88,72.0,12500.0,53.5183,53.63,53.5108,53.6002,12500.0
2014-03-24 13:10:00,71.97,72.07,71.95,71.95,30500.0,53.5778,53.6523,53.563,53.563,30500.0
2014-03-24 13:20:00,71.99,72.11,71.97,72.11,51300.0,53.5927,53.6821,53.5778,53.6821,51300.0
2014-03-24 13:30:00,72.11,72.29,72.11,72.25,28300.0,53.6821,53.8161,53.6821,53.7863,28300.0
2014-03-24 13:40:00,72.25,72.5,72.25,72.48,62800.0,53.7863,53.9724,53.7863,53.9575,62800.0
2014-03-24 13:50:00,72.49,72.71,72.49,72.7,90800.0,53.965,54.1287,53.965,54.1213,90800.0
2014-03-24 14:00:00,72.69,72.7,72.59,72.65,65400.0,54.1138,54.1213,54.0394,54.0841,65400.0
2014-03-24 14:10:00,72.64,72.67,72.55,72.58,51200.0,54.0766,54.099,54.0096,54.032,51200.0
2014-03-24 14:20:00,72.59,72.78,72.58,72.75,52100.0,54.0394,54.1808,54.032,54.1585,52100.0
2014-03-24 14:30:00,72.78,72.83,72.75,72.75,60100.0,54.1808,54.2181,54.1585,54.1585,60100.0
2014-03-24 14:40:00,72.76,72.96,72.76,72.9,60000.0,54.166,54.3148,54.166,54.2702,60000.0
2014-03-24 14:50:00,72.9,72.91,72.61,72.61,72100.0,54.2702,54.2776,54.0543,54.0543,72100.0
2014-03-24 15:00:00,72.62,72.64,72.47,72.55,46500.0,54.0617,54.0766,53.9501,54.0096,46500.0
2014-03-24 15:10:00,72.55,72.55,72.42,72.5,52300.0,54.0096,54.0096,53.9128,53.9724,52300.0
2014-03-24 15:20:00,72.5,72.83,72.47,72.83,50500.0,53.9724,54.2181,53.9501,54.2181,50500.0
2014-03-24 15:30:00,72.83,72.9,72.77,72.78,65000.0,54.2181,54.2702,54.1734,54.1808,65000.0
2014-03-24 15:40:00,72.78,72.84,72.77,72.82,101500.0,54.1808,54.2255,54.1734,54.2106,101500.0
2014-03-24 15:50:00,72.81,72.82,72.69,72.69,208700.0,54.2032,54.2106,54.1138,54.1138,208700.0
2014-03-25 09:30:00,73.54,74.1,73.44,73.93,155400.0,54.7466,55.1635,54.6722,55.037,155400.0
2014-03-25 09:40:00,73.95,74.0,73.72,73.93,63400.0,55.0519,55.0891,54.8806,55.037,63400.0
2014-03-25 09:50:00,73.93,73.97,73.78,73.85,35900.0,55.037,55.0667,54.9253,54.9774,35900.0
2014-03-25 10:00:00,73.85,74.0,73.74,74.0,47700.0,54.9774,55.0891,54.8955,55.0891,47700.0
2014-03-25 10:10:00,73.97,74.03,73.77,73.83,37100.0,55.0667,55.1114,54.9179,54.9625,37100.0
2014-03-25 10:20:00,73.83,73.84,73.58,73.78,32600.0,54.9625,54.97,54.7764,54.9253,32600.0
2014-03-25 10:30:00,73.76,73.81,73.5,73.59,52700.0,54.9104,54.9476,54.7169,54.7839,52700.0
2014-03-25 10:40:00,73.59,73.69,73.31,73.34,26700.0,54.7839,54.8583,54.5754,54.5977,26700.0
2014-03-25 10:50:00,73.35,73.38,73.18,73.38,43600.0,54.6052,54.6275,54.4786,54.6275,43600.0
2014-03-25 11:00:00,73.37,73.53,73.32,73.36,55000.0,54.6201,54.7392,54.5829,54.6126,55000.0
2014-03-25 11:10:00,73.37,73.49,73.26,73.49,27600.0,54.6201,54.7094,54.5382,54.7094,27600.0
2014-03-25 11:20:00,73.48,73.54,73.34,73.37,31700.0,54.702,54.7466,54.5977,54.6201,31700.0
2014-03-25 11:30:00,73.36,73.46,73.23,73.4,42400.0,54.6126,54.6871,54.5159,54.6424,42400.0
2014-03-25 11:40:00,73.39,73.45,73.26,73.31,35300.0,54.635,54.6796,54.5382,54.5754,35300.0
2014-03-25 11:50:00,73.33,73.38,73.19,73.38,48200.0,54.5903,54.6275,54.4861,54.6275,48200.0
2014-03-25 12:00:00,73.37,73.5,73.28,73.49,48500.0,54.6201,54.7169,54.5531,54.7094,48500.0
2014-03-25 12:10:00,73.49,73.59,73.47,73.55,60800.0,54.7094,54.7839,54.6945,54.7541,60800.0
2014-03-25 12:20:00,73.55,73.55,73.24,73.37,63200.0,54.7541,54.7541,54.5233,54.6201,63200.0
2014-03-25 12:30:00,73.39,73.62,73.36,73.6,38200.0,54.635,54.8062,54.6126,54.7913,38200.0
2014-03-25 12:40:00,73.59,73.72,73.55,73.66,48600.0,54.7839,54.8806,54.7541,54.836,48600.0
2014-03-25 12:50:00,73.62,73.68,73.56,73.63,22900.0,54.8062,54.8509,54.7615,54.8136,22900.0
2014-03-25 13:00:00,73.63,73.68,73.56,73.68,23100.0,54.8136,54.8509,54.7615,54.8509,23100.0
2014-03-25 13:10:00,73.68,73.71,73.6,73.71,33800.0,54.8509,54.8732,54.7913,54.8732,33800.0
2014-03-25 13:20:00,73.7,73.99,73.7,73.97,38500.0,54.8657,55.0816,54.8657,55.0667,38500.0
2014-03-25 13:30:00,73.98,74.11,73.89,73.98,69900.0,55.0742,55.171,55.0072,55.0742,69900.0
2014-03-25 13:40:00,73.99,74.05,73.91,73.99,41400.0,55.0816,55.1263,55.0221,55.0816,41400.0
2014-03-25 13:50:00,73.98,73.99,73.88,73.95,28200.0,55.0742,55.0816,54.9997,55.0519,28200.0
2014-03-25 14:00:00,73.96,74.13,73.96,74.12,54900.0,55.0593,55.1859,55.0593,55.1784,54900.0
2014-03-25 14:10:00,74.11,74.2,74.01,74.01,63100.0,55.171,55.238,55.0965,55.0965,63100.0
2014-03-25 14:20:00,74.01,74.03,73.92,73.93,37600.0,55.0965,55.1114,55.0295,55.037,37600.0
2014-03-25 14:30:00,73.93,74.03,73.92,74.02,33600.0,55.037,55.1114,55.0295,55.104,33600.0
2014-03-25 14:40:00,74.01,74.05,73.85,73.86,51700.0,55.0965,55.1263,54.9774,54.9849,51700.0
2014-03-25 14:50:00,73.84,73.99,73.82,73.96,36400.0,54.97,55.0816,54.9551,55.0593,36400.0
2014-03-25 15:00:00,73.95,73.97,73.9,73.97,50800.0,55.0519,55.0667,55.0146,55.0667,50800.0
2014-03-25 15:10:00,73.96,74.07,73.95,74.04,47200.0,55.0593,55.1412,55.0519,55.1189,47200.0
2014-03-25 15:20:00,74.04,74.08,73.95,74.03,63500.0,55.1189,55.1486,55.0519,55.1114,63500.0
2014-03-25 15:30:00,74.03,74.1,74.0,74.06,66000.0,55.1114,55.1635,55.0891,55.1337,66000.0
2014-03-25 15:40:00,74.06,74.14,74.02,74.06,108600.0,55.1337,55.1933,55.104,55.1337,108600.0
2014-03-25 15:50:00,74.05,74.08,73.9,73.94,279200.0,55.1263,55.1486,55.0146,55.0444,279200.0
2014-03-26 09:30:00,74.51,74.61,74.08,74.15,108200.0,55.4687,55.5432,55.1486,55.2007,108200.0
2014-03-26 09:40:00,74.17,74.26,73.8,74.04,55400.0,55.2156,55.2826,54.9402,55.1189,55400.0
2014-03-26 09:50:00,74.06,74.07,73.84,73.9,39200.0,55.1337,55.1412,54.97,55.0146,39200.0
2014-03-26 10:00:00,73.88,74.18,73.75,74.11,67300.0,54.9997,55.2231,54.903,55.171,67300.0
2014-03-26 10:10:00,74.12,74.3,73.99,74.04,51100.0,55.1784,55.3124,55.0816,55.1189,51100.0
2014-03-26 10:20:00,74.03,74.08,73.94,74.01,26400.0,55.1114,55.1486,55.0444,55.0965,26400.0
2014-03-26 10:30:00,74.01,74.07,73.89,74.06,41800.0,55.0965,55.1412,55.0072,55.1337,41800.0
2014-03-26 10:40:00,74.04,74.06,73.91,73.93,40200.0,55.1189,55.1337,55.0221,55.037,40200.0
2014-03-26 10:50:00,73.92,73.96,73.68,73.71,34700.0,55.0295,55.0593,54.8509,54.8732,34700.0
2014-03-26 11:00:00,73.69,73.95,73.64,73.94,42000.0,54.8583,55.0519,54.8211,55.0444,42000.0
2014-03-26 11:10:00,73.93,74.0,73.8,73.86,34500.0,55.037,55.0891,54.9402,54.9849,34500.0
2014-03-26 11:20:00,73.84,73.97,73.79,73.93,32500.0,54.97,55.0667,54.9327,55.037,32500.0
2014-03-26 11:30:00,73.91,74.06,73.86,74.04,56700.0,55.0221,55.1337,54.9849,55.1189,56700.0
2014-03-26 11:40:00,74.04,74.05,73.8,73.83,35100.0,55.1189,55.1263,54.9402,54.9625,35100.0
2014-03-26 11:50:00,73.83,74.05,73.83,74.02,79200.0,54.9625,55.1263,54.9625,55.104,79200.0
2014-03-26 12:00:00,74.0,74.0,73.73,73.9,41200.0,55.0891,55.0891,54.8881,55.0146,41200.0
2014-03-26 12:10:00,73.9,73.91,73.77,73.78,21000.0,55.0146,55.0221,54.9179,54.9253,21000.0
2014-03-26 12:20:00,73.78,73.88,73.66,73.86,33500.0,54.9253,54.9997,54.836,54.9849,33500.0
2014-03-26 12:30:00,73.85,74.04,73.84,74.01,56000.0,54.9774,55.1189,54.97,55.0965,56000.0
2014-03-26 12:40:00,74.02,74.09,73.96,74.01,23900.0,55.104,55.1561,55.0593,55.0965,23900.0
2014-03-26 12:50:00,74.0,74.05,73.95,74.02,11700.0,55.0891,55.1263,55.0519,55.104,11700.0
2014-03-26 13:00:00,74.01,74.02,73.87,73.93,18300.0,55.0965,55.104,54.9923,55.037,18300.0
2014-03-26 13:10:00,73.93,73.96,73.88,73.91,14500.0,55.037,55.0593,54.9997,55.0221,14500.0
2014-03-26 13:20:00,73.9,73.92,73.68,73.68,26200.0,55.0146,55.0295,54.8509,54.8509,26200.0
2014-03-26 13:30:00,73.66,73.68,73.53,73.57,25900.0,54.836,54.8509,54.7392,54.769,25900.0
2014-03-26 13:40:00,73.55,73.55,73.35,73.41,30300.0,54.7541,54.7541,54.6052,54.6499,30300.0
2014-03-26 13:50:00,73.39,73.48,73.28,73.41,26700.0,54.635,54.702,54.5531,54.6499,26700.0
2014-03-26 14:00:00,73.41,73.49,73.33,73.44,28200.0,54.6499,54.7094,54.5903,54.6722,28200.0
2014-03-26 14:10:00,73.43,73.57,73.4,73.4,113400.0,54.6647,54.769,54.6424,54.6424,113400.0
2014-03-26 14:20:00,73.4,73.46,73.32,73.39,65600.0,54.6424,54.6871,54.5829,54.635,65600.0
2014-03-26 14:30:00,73.39,73.4,73.3,73.33,48100.0,54.635,54.6424,54.568,54.5903,48100.0
2014-03-26 14:40:00,73.34,73.52,73.34,73.46,37700.0,54.5977,54.7317,54.5977,54.6871,37700.0
2014-03-26 14:50:00,73.46,73.6,73.43,73.59,31500.0,54.6871,54.7913,54.6647,54.7839,31500.0
2014-03-26 15:00:00,73.61,73.64,73.51,73.55,52600.0,54.7987,54.8211,54.7243,54.7541,52600.0
2014-03-26 15:10:00,73.56,73.57,73.41,73.45,58500.0,54.7615,54.769,54.6499,54.6796,58500.0
2014-03-26 15:20:00,73.45,73.45,73.28,73.29,102500.0,54.6796,54.6796,54.5531,54.5605,102500.0
2014-03-26 15:30:00,73.29,73.35,73.18,73.18,106100.0,54.5605,54.6052,54.4786,54.4786,106100.0
2014-03-26 15:40:00,73.2,73.2,73.03,73.07,178900.0,54.4935,54.4935,54.367,54.3967,178900.0
2014-03-26 15:50:00,73.07,73.13,72.97,72.97,252100.0,54.3967,54.4414,54.3223,54.3223,252100.0
2014-03-27 09:30:00,72.79,72.96,72.17,72.17,59700.0,54.1883,54.3148,53.7267,53.7267,59700.0
2014-03-27 09:40:00,72.14,72.5,72.1,72.27,68000.0,53.7044,53.9724,53.6746,53.8012,68000.0
2014-03-27 09:50:00,72.27,72.68,72.25,72.61,41400.0,53.8012,54.1064,53.7863,54.0543,41400.0
2014-03-27 10:00:00,72.6,73.13,72.45,73.11,105700.0,54.0468,54.4414,53.9352,54.4265,105700.0
2014-03-27 10:10:00,73.15,73.21,73.0,73.14,108200.0,54.4563,54.501,54.3446,54.4489,108200.0
2014-03-27 10:20:00,73.15,73.49,73.15,73.36,108300.0,54.4563,54.7094,54.4563,54.6126,108300.0
2014-03-27 10:30:00,73.37,73.37,73.14,73.19,29000.0,54.6201,54.6201,54.4489,54.4861,29000.0
2014-03-27 10:40:00,73.17,73.25,72.93,73.02,58600.0,54.4712,54.5307,54.2925,54.3595,58600.0
2014-03-27 10:50:00,73.01,73.01,72.84,72.87,25300.0,54.3521,54.3521,54.2255,54.2478,25300.0
2014-03-27 11:00:00,72.87,72.92,72.54,72.55,42900.0,54.2478,54.2851,54.0022,54.0096,42900.0
2014-03-27 11:10:00,72.57,72.67,72.56,72.66,23900.0,54.0245,54.099,54.0171,54.0915,23900.0
2014-03-27 11:20:00,72.66,72.77,72.6,72.69,32800.0,54.0915,54.1734,54.0468,54.1138,32800.0
2014-03-27 11:30:00,72.68,72.73,72.61,72.72,43300.0,54.1064,54.1436,54.0543,54.1362,43300.0
2014-03-27 11:40:00,72.71,72.71,72.59,72.65,17800.0,54.1287,54.1287,54.0394,54.0841,17800.0
2014-03-27 11:50:00,72.62,72.77,72.44,72.76,102600.0,54.0617,54.1734,53.9277,54.166,102600.0
2014-03-27 12:00:00,72.75,72.82,72.7,72.75,91500.0,54.1585,54.2106,54.1213,54.1585,91500.0
2014-03-27 12:10:00,72.75,73.06,72.69,73.04,118600.0,54.1585,54.3893,54.1138,54.3744,118600.0
2014-03-27 12:20:00,73.03,73.13,73.02,73.05,41900.0,54.367,54.4414,54.3595,54.3819,41900.0
2014-03-27 12:30:00,73.07,73.14,73.0,73.1,35000.0,54.3967,54.4489,54.3446,54.4191,35000.0
2014-03-27 12:40:00,73.1,73.1,73.0,73.04,28000.0,54.4191,54.4191,54.3446,54.3744,28000.0
2014-03-27 12:50:00,73.03,73.06,72.97,72.98,25800.0,54.367,54.3893,54.3223,54.3297,25800.0
2014-03-27 13:00:00,72.97,73.13,72.96,73.1,40200.0,54.3223,54.4414,54.3148,54.4191,40200.0
2014-03-27 13:10:00,73.08,73.17,73.04,73.07,64700.0,54.4042,54.4712,54.3744,54.3967,64700.0
2014-03-27 13:20:00,73.06,73.2,73.04,73.15,12900.0,54.3893,54.4935,54.3744,54.4563,12900.0
2014-03-27 13:30:00,73.16,73.16,72.97,72.99,13300.0,54.4637,54.4637,54.3223,54.3372,13300.0
2014-03-27 13:40:00,73.01,73.1,73.0,73.02,22900.0,54.3521,54.4191,54.3446,54.3595,22900.0
2014-03-27 13:50:00,73.02,73.07,73.01,73.04,18000.0,54.3595,54.3967,54.3521,54.3744,18000.0
2014-03-27 14:00:00,73.05,73.07,72.92,72.95,38700.0,54.3819,54.3967,54.2851,54.3074,38700.0
2014-03-27 14:10:00,72.95,73.03,72.89,72.93,35800.0,54.3074,54.367,54.2627,54.2925,35800.0
2014-03-27 14:20:00,72.94,73.19,72.94,73.15,26800.0,54.3,54.4861,54.3,54.4563,26800.0
2014-03-27 14:30:00,73.14,73.18,73.02,73.07,24700.0,54.4489,54.4786,54.3595,54.3967,24700.0
2014-03-27 14:40:00,73.05,73.17,73.05,73.17,19200.0,54.3819,54.4712,54.3819,54.4712,19200.0
2014-03-27 14:50:00,73.14,73.16,73.07,73.12,28800.0,54.4489,54.4637,54.3967,54.434,28800.0
2014-03-27 15:00:00,73.1,73.12,73.04,73.1,62100.0,54.4191,54.434,54.3744,54.4191,62100.0
2014-03-27 15:10:00,73.09,73.15,73.02,73.04,50400.0,54.4116,54.4563,54.3595,54.3744,50400.0
2014-03-27 15:20:00,73.06,73.27,73.04,73.24,47600.0,54.3893,54.5456,54.3744,54.5233,47600.0
2014-03-27 15:30:00,73.24,73.35,73.19,73.34,74400.0,54.5233,54.6052,54.4861,54.5977,74400.0
2014-03-27 15:40:00,73.35,73.36,73.2,73.21,83600.0,54.6052,54.6126,54.4935,54.501,83600.0
2014-03-27 15:50:00,73.21,73.34,73.21,73.29,149500.0,54.501,54.5977,54.501,54.5605,149500.0
2014-03-28 09:30:00,73.46,73.62,73.31,73.61,57100.0,54.6871,54.8062,54.5754,54.7987,57100.0
2014-03-28 09:40:00,73.6,73.85,73.54,73.73,18200.0,54.7913,54.9774,54.7466,54.8881,18200.0
2014-03-28 09:50:00,73.72,73.95,73.65,73.95,44500.0,54.8806,55.0519,54.8285,55.0519,44500.0
2014-03-28 10:00:00,73.95,74.28,73.95,74.04,38200.0,55.0519,55.2975,55.0519,55.1189,38200.0
2014-03-28 10:10:00,74.05,74.12,74.03,74.07,25000.0,55.1263,55.1784,55.1114,55.1412,25000.0
2014-03-28 10:20:00,74.05,74.14,73.98,74.03,29900.0,55.1263,55.1933,55.0742,55.1114,29900.0
2014-03-28 10:30:00,74.06,74.29,74.06,74.25,34500.0,55.1337,55.305,55.1337,55.2752,34500.0
2014-03-28 10:40:00,74.26,74.39,74.22,74.37,26000.0,55.2826,55.3794,55.2529,55.3645,26000.0
2014-03-28 10:50:00,74.37,74.51,74.36,74.4,31400.0,55.3645,55.4687,55.3571,55.3869,31400.0
2014-03-28 11:00:00,74.4,74.42,74.27,74.3,32400.0,55.3869,55.4017,55.2901,55.3124,32400.0
2014-03-28 11:10:00,74.29,74.38,74.29,74.38,23300.0,55.305,55.372,55.305,55.372,23300.0
2014-03-28 11:20:00,74.39,74.45,74.31,74.32,24500.0,55.3794,55.4241,55.3199,55.3273,24500.0
2014-03-28 11:30:00,74.32,74.33,74.18,74.18,26200.0,55.3273,55.3347,55.2231,55.2231,26200.0
2014-03-28 11:40:00,74.17,74.24,74.13,74.22,27700.0,55.2156,55.2677,55.1859,55.2529,27700.0
2014-03-28 11:50:00,74.23,74.37,74.23,74.34,27700.0,55.2603,55.3645,55.2603,55.3422,27700.0
2014-03-28 12:00:00,74.35,74.43,74.3,74.37,25300.0,55.3496,55.4092,55.3124,55.3645,25300.0
2014-03-28 12:10:00,74.4,74.42,74.32,74.42,25800.0,55.3869,55.4017,55.3273,55.4017,25800.0
2014-03-28 12:20:00,74.41,74.45,74.35,74.4,31400.0,55.3943,55.4241,55.3496,55.3869,31400.0
2014-03-28 12:30:00,74.39,74.42,74.33,74.4,71100.0,55.3794,55.4017,55.3347,55.3869,71100.0
2014-03-28 12:40:00,74.38,74.44,74.37,74.41,12200.0,55.372,55.4166,55.3645,55.3943,12200.0
2014-03-28 12:50:00,74.4,74.44,74.33,74.38,39300.0,55.3869,55.4166,55.3347,55.372,39300.0
2014-03-28 13:00:00,74.37,74.4,74.19,74.2,33700.0,55.3645,55.3869,55.2305,55.238,33700.0
2014-03-28 13:10:00,74.19,74.22,74.14,74.16,19700.0,55.2305,55.2529,55.1933,55.2082,19700.0
2014-03-28 13:20:00,74.15,74.35,74.14,74.32,43400.0,55.2007,55.3496,55.1933,55.3273,43400.0
2014-03-28 13:30:00,74.31,74.39,74.25,74.38,27800.0,55.3199,55.3794,55.2752,55.372,27800.0
2014-03-28 13:40:00,74.37,74.4,74.3,74.35,29400.0,55.3645,55.3869,55.3124,55.3496,29400.0
2014-03-28 13:50:00,74.36,74.38,74.31,74.31,18800.0,55.3571,55.372,55.3199,55.3199,18800.0
2014-03-28 14:00:00,74.31,74.33,74.2,74.2,53900.0,55.3199,55.3347,55.238,55.238,53900.0
2014-03-28 14:10:00,74.2,74.22,74.1,74.13,36100.0,55.238,55.2529,55.1635,55.1859,36100.0
2014-03-28 14:20:00,74.12,74.21,74.11,74.21,25900.0,55.1784,55.2454,55.171,55.2454,25900.0
2014-03-28 14:30:00,74.21,74.22,74.15,74.15,34400.0,55.2454,55.2529,55.2007,55.2007,34400.0
2014-03-28 14:40:00,74.16,74.23,74.08,74.21,40700.0,55.2082,55.2603,55.1486,55.2454,40700.0
2014-03-28 14:50:00,74.19,74.28,74.12,74.17,33400.0,55.2305,55.2975,55.1784,55.2156,33400.0
2014-03-28 15:00:00,74.15,74.24,74.13,74.14,23500.0,55.2007,55.2677,55.1859,55.1933,23500.0
2014-03-28 15:10:00,74.15,74.28,74.12,74.27,42200.0,55.2007,55.2975,55.1784,55.2901,42200.0
2014-03-28 15:20:00,74.27,74.31,74.2,74.24,50000.0,55.2901,55.3199,55.238,55.2677,50000.0
2014-03-28 15:30:00,74.24,74.32,74.23,74.23,46100.0,55.2677,55.3273,55.2603,55.2603,46100.0
2014-03-28 15:40:00,74.22,74.25,74.15,74.17,69200.0,55.2529,55.2752,55.2007,55.2156,69200.0
2014-03-28 15:50:00,74.17,74.27,74.16,74.22,139100.0,55.2156,55.2901,55.2082,55.2529,139100.0
2014-03-31 09:30:00,74.72,75.17,74.71,75.09,97700.0,55.6251,55.9601,55.6176,55.9005,97700.0
2014-03-31 09:40:00,75.08,75.11,74.82,74.95,72600.0,55.8931,55.9154,55.6995,55.7963,72600.0
2014-03-31 09:50:00,74.96,75.35,74.95,75.35,42400.0,55.8037,56.0941,55.7963,56.0941,42400.0
2014-03-31 10:00:00,75.36,75.54,75.07,75.13,86300.0,56.1015,56.2355,55.8856,55.9303,86300.0
2014-03-31 10:10:00,75.12,75.25,74.97,75.05,48000.0,55.9229,56.0196,55.8112,55.8707,48000.0
2014-03-31 10:20:00,75.07,75.16,74.96,75.07,57400.0,55.8856,55.9526,55.8037,55.8856,57400.0
2014-03-31 10:30:00,75.09,75.13,74.88,74.89,27400.0,55.9005,55.9303,55.7442,55.7516,27400.0
2014-03-31 10:40:00,74.9,75.04,74.9,74.93,19700.0,55.7591,55.8633,55.7591,55.7814,19700.0
2014-03-31 10:50:00,74.94,75.08,74.86,74.86,27200.0,55.7889,55.8931,55.7293,55.7293,27200.0
2014-03-31 11:00:00,74.87,74.9,74.72,74.85,34800.0,55.7367,55.7591,55.6251,55.7219,34800.0
2014-03-31 11:10:00,74.86,74.87,74.77,74.86,17100.0,55.7293,55.7367,55.6623,55.7293,17100.0
2014-03-31 11:20:00,74.86,74.87,74.74,74.83,21800.0,55.7293,55.7367,55.64,55.707,21800.0
2014-03-31 11:30:00,74.83,75.03,74.83,74.97,49000.0,55.707,55.8559,55.707,55.8112,49000.0
2014-03-31 11:40:00,74.95,75.07,74.93,75.04,30300.0,55.7963,55.8856,55.7814,55.8633,30300.0
2014-03-31 11:50:00,75.03,75.18,75.02,75.06,54000.0,55.8559,55.9675,55.8484,55.8782,54000.0
2014-03-31 12:00:00,75.08,75.34,75.08,75.34,36700.0,55.8931,56.0866,55.8931,56.0866,36700.0
2014-03-31 12:10:00,75.35,75.44,75.3,75.39,62600.0,56.0941,56.1611,56.0569,56.1239,62600.0
2014-03-31 12:20:00,75.38,75.43,75.28,75.32,35800.0,56.1164,56.1536,56.042,56.0717,35800.0
2014-03-31 12:30:00,75.32,75.39,75.27,75.29,25300.0,56.0717,56.1239,56.0345,56.0494,25300.0
2014-03-31 12:40:00,75.3,75.32,75.15,75.24,33600.0,56.0569,56.0717,55.9452,56.0122,33600.0
2014-03-31 12:50:00,75.24,75.25,75.17,75.23,17700.0,56.0122,56.0196,55.9601,56.0047,17700.0
2014-03-31 13:00:00,75.22,75.28,75.16,75.28,29400.0,55.9973,56.042,55.9526,56.042,29400.0
2014-03-31 13:10:00,75.28,75.3,75.2,75.3,27400.0,56.042,56.0569,55.9824,56.0569,27400.0
2014-03-31 13:20:00,75.3,75.35,75.2,75.31,31000.0,56.0569,56.0941,55.9824,56.0643,31000.0
2014-03-31 13:30:00,75.31,75.33,75.25,75.29,33600.0,56.0643,56.0792,56.0196,56.0494,33600.0
2014-03-31 13:40:00,75.29,75.29,75.14,75.15,16500.0,56.0494,56.0494,55.9377,55.9452,16500.0
2014-03-31 13:50:00,75.12,75.17,75.06,75.09,25200.0,55.9229,55.9601,55.8782,55.9005,25200.0
2014-03-31 14:00:00,75.08,75.2,75.08,75.16,22500.0,55.8931,55.9824,55.8931,55.9526,22500.0
2014-03-31 14:10:00,75.17,75.23,75.08,75.08,41200.0,55.9601,56.0047,55.8931,55.8931,41200.0
2014-03-31 14:20:00,75.08,75.09,74.97,75.0,28700.0,55.8931,55.9005,55.8112,55.8335,28700.0
2014-03-31 14:30:00,75.0,75.09,75.0,75.07,36700.0,55.8335,55.9005,55.8335,55.8856,36700.0
2014-03-31 14:40:00,75.06,75.08,74.97,75.05,34800.0,55.8782,55.8931,55.8112,55.8707,34800.0
2014-03-31 14:50:00,75.06,75.17,75.06,75.14,21600.0,55.8782,55.9601,55.8782,55.9377,21600.0
2014-03-31 15:00:00,75.15,75.17,75.11,75.15,33500.0,55.9452,55.9601,55.9154,55.9452,33500.0
2014-03-31 15:10:00,75.14,75.19,75.11,75.16,40900.0,55.9377,55.975,55.9154,55.9526,40900.0
2014-03-31 15:20:00,75.17,75.29,75.15,75.28,46000.0,55.9601,56.0494,55.9452,56.042,46000.0
2014-03-31 15:30:00,75.28,75.29,75.19,75.28,71400.0,56.042,56.0494,55.975,56.042,71400.0
2014-03-31 15:40:00,75.27,75.28,75.13,75.15,93400.0,56.0345,56.042,55.9303,55.9452,93400.0
2014-03-31 15:50:00,75.15,75.2,75.03,75.11,272200.0,55.9452,55.9824,55.8559,55.9154,272200.0
2014-04-01 09:30:00,74.77,75.16,74.59,74.76,223100.0,55.6623,55.9526,55.5283,55.6549,223100.0
2014-04-01 09:40:00,74.76,75.15,74.66,75.06,94000.0,55.6549,55.9452,55.5804,55.8782,94000.0
2014-04-01 09:50:00,75.08,75.11,74.78,74.97,61300.0,55.8931,55.9154,55.6697,55.8112,61300.0
2014-04-01 10:00:00,74.97,75.58,74.91,75.55,157600.0,55.8112,56.2653,55.7665,56.243,157600.0
2014-04-01 10:10:00,75.54,75.56,75.26,75.27,75800.0,56.2355,56.2504,56.0271,56.0345,75800.0
2014-04-01 10:20:00,75.28,75.36,75.21,75.3,58100.0,56.042,56.1015,55.9899,56.0569,58100.0
2014-04-01 10:30:00,75.29,75.34,75.15,75.32,48600.0,56.0494,56.0866,55.9452,56.0717,48600.0
2014-04-01 10:40:00,75.32,75.38,75.21,75.21,42800.0,56.0717,56.1164,55.9899,55.9899,42800.0
2014-04-01 10:50:00,75.2,75.3,75.18,75.28,63300.0,55.9824,56.0569,55.9675,56.042,63300.0
2014-04-01 11:00:00,75.27,75.51,75.23,75.5,92800.0,56.0345,56.2132,56.0047,56.2057,92800.0
2014-04-01 11:10:00,75.51,75.59,75.4,75.44,64900.0,56.2132,56.2727,56.1313,56.1611,64900.0
2014-04-01 11:20:00,75.43,75.43,75.18,75.22,52500.0,56.1536,56.1536,55.9675,55.9973,52500.0
2014-04-01 11:30:00,75.22,75.31,75.18,75.28,36300.0,55.9973,56.0643,55.9675,56.042,36300.0
2014-04-01 11:40:00,75.27,75.29,75.15,75.15,36500.0,56.0345,56.0494,55.9452,55.9452,36500.0
2014-04-01 11:50:00,75.15,75.2,75.08,75.11,55900.0,55.9452,55.9824,55.8931,55.9154,55900.0
2014-04-01 12:00:00,75.11,75.12,74.99,75.07,29100.0,55.9154,55.9229,55.8261,55.8856,29100.0
2014-04-01 12:10:00,75.08,75.24,75.03,75.24,22800.0,55.8931,56.0122,55.8559,56.0122,22800.0
2014-04-01 12:20:00,75.25,75.31,75.22,75.25,16200.0,56.0196,56.0643,55.9973,56.0196,16200.0
2014-04-01 12:30:00,75.26,75.31,75.22,75.28,18000.0,56.0271,56.0643,55.9973,56.042,18000.0
2014-04-01 12:40:00,75.27,75.32,75.22,75.31,17500.0,56.0345,56.0717,55.9973,56.0643,17500.0
2014-04-01 12:50:00,75.31,75.32,75.23,75.26,15200.0,56.0643,56.0717,56.0047,56.0271,15200.0
2014-04-01 13:00:00,75.25,75.28,75.16,75.26,24800.0,56.0196,56.042,55.9526,56.0271,24800.0
2014-04-01 13:10:00,75.26,75.31,75.26,75.28,17400.0,56.0271,56.0643,56.0271,56.042,17400.0
2014-04-01 13:20:00,75.27,75.29,75.2,75.27,17000.0,56.0345,56.0494,55.9824,56.0345,17000.0
2014-04-01 13:30:00,75.27,75.28,75.21,75.26,22200.0,56.0345,56.042,55.9899,56.0271,22200.0
2014-04-01 13:40:00,75.24,75.32,75.24,75.3,19800.0,56.0122,56.0717,56.0122,56.0569,19800.0
2014-04-01 13:50:00,75.31,75.41,75.29,75.34,27700.0,56.0643,56.1387,56.0494,56.0866,27700.0
2014-04-01 14:00:00,75.35,75.45,75.34,75.42,24000.0,56.0941,56.1685,56.0866,56.1462,24000.0
2014-04-01 14:10:00,75.42,75.49,75.42,75.46,34600.0,56.1462,56.1983,56.1462,56.176,34600.0
2014-04-01 14:20:00,75.46,75.51,75.44,75.46,38200.0,56.176,56.2132,56.1611,56.176,38200.0
2014-04-01 14:30:00,75.47,75.48,75.32,75.36,41600.0,56.1834,56.1909,56.0717,56.1015,41600.0
2014-04-01 14:40:00,75.35,75.42,75.34,75.42,41600.0,56.0941,56.1462,56.0866,56.1462,41600.0
2014-04-01 14:50:00,75.41,75.5,75.41,75.49,40100.0,56.1387,56.2057,56.1387,56.1983,40100.0
2014-04-01 15:00:00,75.49,75.56,75.49,75.54,39400.0,56.1983,56.2504,56.1983,56.2355,39400.0
2014-04-01 15:10:00,75.54,75.58,75.51,75.58,46900.0,56.2355,56.2653,56.2132,56.2653,46900.0
2014-04-01 15:20:00,75.57,75.61,75.56,75.6,47200.0,56.2579,56.2876,56.2504,56.2802,47200.0
2014-04-01 15:30:00,75.61,75.61,75.48,75.56,76600.0,56.2876,56.2876,56.1909,56.2504,76600.0
2014-04-01 15:40:00,75.56,75.76,75.54,75.75,110100.0,56.2504,56.3993,56.2355,56.3919,110100.0
2014-04-01 15:50:00,75.75,75.8,75.72,75.76,244000.0,56.3919,56.4291,56.3695,56.3993,244000.0
2014-04-02 09:30:00,76.05,76.06,75.7,76.02,94600.0,56.6152,56.6226,56.3546,56.5929,94600.0
2014-04-02 09:40:00,76.01,76.24,75.95,76.11,57400.0,56.5854,56.7566,56.5407,56.6599,57400.0
2014-04-02 09:50:00,76.11,76.18,75.92,76.11,35200.0,56.6599,56.712,56.5184,56.6599,35200.0
2014-04-02 10:00:00,76.11,76.46,76.11,76.44,40600.0,56.6599,56.9204,56.6599,56.9055,40600.0
2014-04-02 10:10:00,76.45,76.58,76.32,76.55,60400.0,56.913,57.0097,56.8162,56.9874,60400.0
2014-04-02 10:20:00,76.53,76.67,76.52,76.64,69800.0,56.9725,57.0767,56.9651,57.0544,69800.0
2014-04-02 10:30:00,76.65,77.0,76.63,76.87,160100.0,57.0619,57.3224,57.047,57.2256,160100.0
2014-04-02 10:40:00,76.87,76.99,76.81,76.81,55800.0,57.2256,57.315,57.181,57.181,55800.0
2014-04-02 10:50:00,76.81,77.11,76.77,76.92,76100.0,57.181,57.4043,57.1512,57.2629,76100.0
2014-04-02 11:00:00,76.93,77.11,76.88,77.11,54200.0,57.2703,57.4043,57.2331,57.4043,54200.0
2014-04-02 11:10:00,77.11,77.16,76.73,76.73,93100.0,57.4043,57.4415,57.1214,57.1214,93100.0
2014-04-02 11:20:00,76.73,76.83,76.59,76.64,45000.0,57.1214,57.1959,57.0172,57.0544,45000.0
2014-04-02 11:30:00,76.65,76.65,76.33,76.4,67100.0,57.0619,57.0619,56.8236,56.8757,67100.0
2014-04-02 11:40:00,76.4,76.41,76.24,76.3,249600.0,56.8757,56.8832,56.7566,56.8013,249600.0
2014-04-02 11:50:00,76.29,76.53,76.29,76.5,34700.0,56.7939,56.9725,56.7939,56.9502,34700.0
2014-04-02 12:00:00,76.5,76.51,76.37,76.45,26600.0,56.9502,56.9576,56.8534,56.913,26600.0
2014-04-02 12:10:00,76.45,76.55,76.41,76.51,36800.0,56.913,56.9874,56.8832,56.9576,36800.0
2014-04-02 12:20:00,76.5,76.67,76.47,76.59,22400.0,56.9502,57.0767,56.9279,57.0172,22400.0
2014-04-02 12:30:00,76.59,76.59,76.52,76.56,30100.0,57.0172,57.0172,56.9651,56.9949,30100.0
2014-04-02 12:40:00,76.57,76.65,76.51,76.6,25900.0,57.0023,57.0619,56.9576,57.0246,25900.0
2014-04-02 12:50:00,76.58,76.66,76.56,76.66,11000.0,57.0097,57.0693,56.9949,57.0693,11000.0
2014-04-02 13:00:00,76.65,76.68,76.53,76.53,17700.0,57.0619,57.0842,56.9725,56.9725,17700.0
2014-04-02 13:10:00,76.55,76.7,76.53,76.68,38900.0,56.9874,57.0991,56.9725,57.0842,38900.0
2014-04-02 13:20:00,76.68,76.68,76.56,76.61,21900.0,57.0842,57.0842,56.9949,57.0321,21900.0
2014-04-02 13:30:00,76.61,76.62,76.54,76.54,26800.0,57.0321,57.0395,56.98,56.98,26800.0
2014-04-02 13:40:00,76.54,76.62,76.51,76.58,22000.0,56.98,57.0395,56.9576,57.0097,22000.0
2014-04-02 13:50:00,76.59,76.6,76.51,76.55,20700.0,57.0172,57.0246,56.9576,56.9874,20700.0
2014-04-02 14:00:00,76.55,76.58,76.48,76.56,33500.0,56.9874,57.0097,56.9353,56.9949,33500.0
2014-04-02 14:10:00,76.57,76.66,76.57,76.63,23400.0,57.0023,57.0693,57.0023,57.047,23400.0
2014-04-02 14:20:00,76.64,76.74,76.6,76.66,27700.0,57.0544,57.1289,57.0246,57.0693,27700.0
2014-04-02 14:30:00,76.67,76.71,76.62,76.69,17900.0,57.0767,57.1065,57.0395,57.0916,17900.0
2014-04-02 14:40:00,76.69,76.72,76.61,76.72,56800.0,57.0916,57.114,57.0321,57.114,56800.0
2014-04-02 14:50:00,76.69,76.76,76.69,76.75,23400.0,57.0916,57.1437,57.0916,57.1363,23400.0
2014-04-02 15:00:00,76.76,76.76,76.69,76.71,27600.0,57.1437,57.1437,57.0916,57.1065,27600.0
2014-04-02 15:10:00,76.71,76.73,76.64,76.73,42200.0,57.1065,57.1214,57.0544,57.1214,42200.0
2014-04-02 15:20:00,76.72,76.82,76.69,76.82,62400.0,57.114,57.1884,57.0916,57.1884,62400.0
2014-04-02 15:30:00,76.83,76.85,76.74,76.83,73600.0,57.1959,57.2107,57.1289,57.1959,73600.0
2014-04-02 15:40:00,76.82,76.82,76.7,76.73,71100.0,57.1884,57.1884,57.0991,57.1214,71100.0
2014-04-02 15:50:00,76.72,76.74,76.63,76.66,157600.0,57.114,57.1289,57.047,57.0693,157600.0
2014-04-03 09:30:00,77.0,77.0,76.78,76.95,74700.0,57.3224,57.3224,57.1586,57.2852,74700.0
2014-04-03 09:40:00,76.97,77.22,76.95,77.08,83900.0,57.3001,57.4862,57.2852,57.382,83900.0
2014-04-03 09:50:00,77.09,77.49,77.04,77.41,85500.0,57.3894,57.6872,57.3522,57.6276,85500.0
2014-04-03 10:00:00,77.42,77.43,77.3,77.36,57400.0,57.6351,57.6425,57.5457,57.5904,57400.0
2014-04-03 10:10:00,77.37,77.62,77.35,77.59,173900.0,57.5979,57.784,57.583,57.7616,173900.0
2014-04-03 10:20:00,77.59,77.6,77.19,77.21,98000.0,57.7616,57.7691,57.4639,57.4787,98000.0
2014-04-03 10:30:00,77.23,77.32,77.12,77.14,58400.0,57.4936,57.5606,57.4117,57.4266,58400.0
2014-04-03 10:40:00,77.13,77.15,77.1,77.14,62700.0,57.4192,57.4341,57.3969,57.4266,62700.0
2014-04-03 10:50:00,77.13,77.15,76.93,77.07,63800.0,57.4192,57.4341,57.2703,57.3745,63800.0
2014-04-03 11:00:00,77.09,77.19,77.03,77.17,79800.0,57.3894,57.4639,57.3447,57.449,79800.0
2014-04-03 11:10:00,77.17,77.21,77.09,77.13,68100.0,57.449,57.4787,57.3894,57.4192,68100.0
2014-04-03 11:20:00,77.13,77.15,76.99,76.99,30800.0,57.4192,57.4341,57.315,57.315,30800.0
2014-04-03 11:30:00,76.97,76.98,76.85,76.91,55500.0,57.3001,57.3075,57.2107,57.2554,55500.0
2014-04-03 11:40:00,76.93,76.95,76.78,76.85,34900.0,57.2703,57.2852,57.1586,57.2107,34900.0
2014-04-03 11:50:00,76.85,77.0,76.78,76.94,175400.0,57.2107,57.3224,57.1586,57.2777,175400.0
2014-04-03 12:00:00,76.96,77.11,76.94,77.09,25400.0,57.2926,57.4043,57.2777,57.3894,25400.0
2014-04-03 12:10:00,77.1,77.19,76.97,76.97,25900.0,57.3969,57.4639,57.3001,57.3001,25900.0
2014-04-03 12:20:00,76.98,77.1,76.97,77.1,30800.0,57.3075,57.3969,57.3001,57.3969,30800.0
2014-04-03 12:30:00,77.09,77.12,76.96,76.96,22800.0,57.3894,57.4117,57.2926,57.2926,22800.0
2014-04-03 12:40:00,76.97,77.03,76.91,77.02,39900.0,57.3001,57.3447,57.2554,57.3373,39900.0
2014-04-03 12:50:00,77.03,77.18,77.03,77.17,25500.0,57.3447,57.4564,57.3447,57.449,25500.0
2014-04-03 13:00:00,77.17,77.25,77.16,77.22,37400.0,57.449,57.5085,57.4415,57.4862,37400.0
2014-04-03 13:10:00,77.22,77.27,77.17,77.19,24300.0,57.4862,57.5234,57.449,57.4639,24300.0
2014-04-03 13:20:00,77.2,77.29,77.18,77.29,29700.0,57.4713,57.5383,57.4564,57.5383,29700.0
2014-04-03 13:30:00,77.28,77.35,77.17,77.22,38300.0,57.5309,57.583,57.449,57.4862,38300.0
2014-04-03 13:40:00,77.22,77.31,77.2,77.2,33500.0,57.4862,57.5532,57.4713,57.4713,33500.0
2014-04-03 13:50:00,77.2,77.23,77.15,77.15,27400.0,57.4713,57.4936,57.4341,57.4341,27400.0
2014-04-03 14:00:00,77.15,77.21,77.1,77.15,37800.0,57.4341,57.4787,57.3969,57.4341,37800.0
2014-04-03 14:10:00,77.15,77.16,77.1,77.12,21400.0,57.4341,57.4415,57.3969,57.4117,21400.0
2014-04-03 14:20:00,77.12,77.15,76.95,76.96,49000.0,57.4117,57.4341,57.2852,57.2926,49000.0
2014-04-03 14:30:00,76.96,76.96,76.68,76.72,37800.0,57.2926,57.2926,57.0842,57.114,37800.0
2014-04-03 14:40:00,76.71,76.87,76.67,76.86,35700.0,57.1065,57.2256,57.0767,57.2182,35700.0
2014-04-03 14:50:00,76.85,77.02,76.85,77.01,64500.0,57.2107,57.3373,57.2107,57.3299,64500.0
2014-04-03 15:00:00,77.01,77.02,76.91,76.96,33000.0,57.3299,57.3373,57.2554,57.2926,33000.0
2014-04-03 15:10:00,76.95,76.98,76.88,76.88,47400.0,57.2852,57.3075,57.2331,57.2331,47400.0
2014-04-03 15:20:00,76.88,76.97,76.8,76.96,57600.0,57.2331,57.3001,57.1735,57.2926,57600.0
2014-04-03 15:30:00,76.96,77.05,76.93,77.05,67100.0,57.2926,57.3596,57.2703,57.3596,67100.0
2014-04-03 15:40:00,77.06,77.08,77.03,77.05,91000.0,57.3671,57.382,57.3447,57.3596,91000.0
2014-04-03 15:50:00,77.05,77.1,76.99,77.01,208700.0,57.3596,57.3969,57.315,57.3299,208700.0
2014-04-04 09:30:00,77.31,77.45,76.9,77.28,162900.0,57.5532,57.6574,57.248,57.5309,162900.0
2014-04-04 09:40:00,77.27,77.46,77.18,77.18,121200.0,57.5234,57.6649,57.4564,57.4564,121200.0
2014-04-04 09:50:00,77.19,77.38,76.89,77.34,102000.0,57.4639,57.6053,57.2405,57.5755,102000.0
2014-04-04 10:00:00,77.31,77.63,77.23,77.63,99200.0,57.5532,57.7914,57.4936,57.7914,99200.0
2014-04-04 10:10:00,77.63,77.71,77.38,77.42,127400.0,57.7914,57.851,57.6053,57.6351,127400.0
2014-04-04 10:20:00,77.42,77.55,77.29,77.55,59700.0,57.6351,57.7319,57.5383,57.7319,59700.0
2014-04-04 10:30:00,77.54,77.7,77.48,77.59,73900.0,57.7244,57.8435,57.6798,57.7616,73900.0
2014-04-04 10:40:00,77.58,77.63,77.34,77.35,66900.0,57.7542,57.7914,57.5755,57.583,66900.0
2014-04-04 10:50:00,77.35,77.47,77.32,77.35,50300.0,57.583,57.6723,57.5606,57.583,50300.0
2014-04-04 11:00:00,77.36,77.38,77.09,77.09,100600.0,57.5904,57.6053,57.3894,57.3894,100600.0
2014-04-04 11:10:00,77.09,77.17,76.99,77.01,46700.0,57.3894,57.449,57.315,57.3299,46700.0
2014-04-04 11:20:00,77.01,77.1,76.89,76.89,55800.0,57.3299,57.3969,57.2405,57.2405,55800.0
2014-04-04 11:30:00,76.89,76.99,76.73,76.75,65900.0,57.2405,57.315,57.1214,57.1363,65900.0
2014-04-04 11:40:00,76.75,76.79,76.57,76.66,113400.0,57.1363,57.1661,57.0023,57.0693,113400.0
2014-04-04 11:50:00,76.65,76.78,76.45,76.74,165900.0,57.0619,57.1586,56.913,57.1289,165900.0
2014-04-04 12:00:00,76.73,76.75,76.26,76.31,92300.0,57.1214,57.1363,56.7715,56.8087,92300.0
2014-04-04 12:10:00,76.31,76.52,76.17,76.39,71900.0,56.8087,56.9651,56.7045,56.8683,71900.0
2014-04-04 12:20:00,76.39,76.51,76.32,76.34,67500.0,56.8683,56.9576,56.8162,56.8311,67500.0
2014-04-04 12:30:00,76.34,76.42,76.17,76.28,55400.0,56.8311,56.8906,56.7045,56.7864,55400.0
2014-04-04 12:40:00,76.28,76.35,76.2,76.29,64100.0,56.7864,56.8385,56.7269,56.7939,64100.0
2014-04-04 12:50:00,76.28,76.3,76.1,76.17,96800.0,56.7864,56.8013,56.6524,56.7045,96800.0
2014-04-04 13:00:00,76.16,76.22,75.96,76.03,53000.0,56.6971,56.7417,56.5482,56.6003,53000.0
2014-04-04 13:10:00,76.03,76.06,75.84,75.94,106700.0,56.6003,56.6226,56.4589,56.5333,106700.0
2014-04-04 13:20:00,75.95,76.02,75.73,75.97,85500.0,56.5407,56.5929,56.377,56.5556,85500.0
2014-04-04 13:30:00,75.96,76.14,75.86,76.11,45200.0,56.5482,56.6822,56.4737,56.6599,45200.0
2014-04-04 13:40:00,76.11,76.17,75.99,76.0,56400.0,56.6599,56.7045,56.5705,56.578,56400.0
2014-04-04 13:50:00,76.0,76.06,75.86,75.91,49200.0,56.578,56.6226,56.4737,56.511,49200.0
2014-04-04 14:00:00,75.92,76.0,75.82,75.82,35900.0,56.5184,56.578,56.444,56.444,35900.0
2014-04-04 14:10:00,75.81,76.01,75.77,75.95,60600.0,56.4365,56.5854,56.4067,56.5407,60600.0
2014-04-04 14:20:00,75.96,76.0,75.77,75.77,48600.0,56.5482,56.578,56.4067,56.4067,48600.0
2014-04-04 14:30:00,75.77,75.82,75.58,75.61,71500.0,56.4067,56.444,56.2653,56.2876,71500.0
2014-04-04 14:40:00,75.6,75.67,75.37,75.51,69400.0,56.2802,56.3323,56.109,56.2132,69400.0
2014-04-04 14:50:00,75.49,75.7,75.49,75.68,82200.0,56.1983,56.3546,56.1983,56.3397,82200.0
2014-04-04 15:00:00,75.67,75.68,75.46,75.51,62800.0,56.3323,56.3397,56.176,56.2132,62800.0
2014-04-04 15:10:00,75.52,75.77,75.51,75.77,72900.0,56.2206,56.4067,56.2132,56.4067,72900.0
2014-04-04 15:20:00,75.75,75.81,75.64,75.7,74200.0,56.3919,56.4365,56.31,56.3546,74200.0
2014-04-04 15:30:00,75.68,75.72,75.62,75.64,102900.0,56.3397,56.3695,56.2951,56.31,102900.0
2014-04-04 15:40:00,75.64,75.71,75.53,75.66,144800.0,56.31,56.3621,56.2281,56.3249,144800.0
2014-04-04 15:50:00,75.65,75.71,75.55,75.57,263000.0,56.3174,56.3621,56.243,56.2579,263000.0
2014-04-07 09:30:00,75.19,75.36,74.45,74.51,104500.0,55.975,56.1015,55.4241,55.4687,104500.0
2014-04-07 09:40:00,74.49,74.56,74.07,74.11,84700.0,55.4539,55.506,55.1412,55.171,84700.0
2014-04-07 09:50:00,74.11,74.45,74.0,74.39,77600.0,55.171,55.4241,55.0891,55.3794,77600.0
2014-04-07 10:00:00,74.4,74.42,74.18,74.42,51500.0,55.3869,55.4017,55.2231,55.4017,51500.0
2014-04-07 10:10:00,74.43,74.43,74.21,74.33,102100.0,55.4092,55.4092,55.2454,55.3347,102100.0
2014-04-07 10:20:00,74.33,74.35,74.04,74.05,129200.0,55.3347,55.3496,55.1189,55.1263,129200.0
2014-04-07 10:30:00,74.05,74.18,73.77,73.79,106300.0,55.1263,55.2231,54.9179,54.9327,106300.0
2014-04-07 10:40:00,73.83,73.91,73.48,73.57,148600.0,54.9625,55.0221,54.702,54.769,148600.0
2014-04-07 10:50:00,73.55,73.6,73.47,73.55,87800.0,54.7541,54.7913,54.6945,54.7541,87800.0
2014-04-07 11:00:00,73.52,73.67,73.46,73.5,238700.0,54.7317,54.8434,54.6871,54.7169,238700.0
2014-04-07 11:10:00,73.51,73.61,73.46,73.61,64000.0,54.7243,54.7987,54.6871,54.7987,64000.0
2014-04-07 11:20:00,73.58,73.58,73.42,73.51,37600.0,54.7764,54.7764,54.6573,54.7243,37600.0
2014-04-07 11:30:00,73.5,73.73,73.48,73.6,48500.0,54.7169,54.8881,54.702,54.7913,48500.0
2014-04-07 11:40:00,73.6,73.6,73.42,73.44,32800.0,54.7913,54.7913,54.6573,54.6722,32800.0
2014-04-07 11:50:00,73.44,73.45,73.23,73.23,43400.0,54.6722,54.6796,54.5159,54.5159,43400.0
2014-04-07 12:00:00,73.23,73.29,73.2,73.21,30300.0,54.5159,54.5605,54.4935,54.501,30300.0
2014-04-07 12:10:00,73.21,73.24,73.0,73.05,66000.0,54.501,54.5233,54.3446,54.3819,66000.0
2014-04-07 12:20:00,73.05,73.24,73.04,73.17,52800.0,54.3819,54.5233,54.3744,54.4712,52800.0
2014-04-07 12:30:00,73.16,73.46,73.12,73.44,41300.0,54.4637,54.6871,54.434,54.6722,41300.0
2014-04-07 12:40:00,73.46,73.5,73.42,73.45,23600.0,54.6871,54.7169,54.6573,54.6796,23600.0
2014-04-07 12:50:00,73.45,73.54,73.41,73.48,22300.0,54.6796,54.7466,54.6499,54.702,22300.0
2014-04-07 13:00:00,73.47,73.53,73.25,73.26,42100.0,54.6945,54.7392,54.5307,54.5382,42100.0
2014-04-07 13:10:00,73.28,73.34,73.21,73.29,19700.0,54.5531,54.5977,54.501,54.5605,19700.0
2014-04-07 13:20:00,73.29,73.47,73.28,73.35,39700.0,54.5605,54.6945,54.5531,54.6052,39700.0
2014-04-07 13:30:00,73.36,73.37,73.26,73.31,27600.0,54.6126,54.6201,54.5382,54.5754,27600.0
2014-04-07 13:40:00,73.3,73.35,73.24,73.3,99600.0,54.568,54.6052,54.5233,54.568,99600.0
2014-04-07 13:50:00,73.3,73.35,73.24,73.28,22900.0,54.568,54.6052,54.5233,54.5531,22900.0
2014-04-07 14:00:00,73.27,73.33,73.21,73.29,110500.0,54.5456,54.5903,54.501,54.5605,110500.0
2014-04-07 14:10:00,73.28,73.3,73.17,73.21,51900.0,54.5531,54.568,54.4712,54.501,51900.0
2014-04-07 14:20:00,73.2,73.2,73.08,73.08,57400.0,54.4935,54.4935,54.4042,54.4042,57400.0
2014-04-07 14:30:00,73.1,73.1,72.99,73.03,70800.0,54.4191,54.4191,54.3372,54.367,70800.0
2014-04-07 14:40:00,73.05,73.31,73.04,73.3,119400.0,54.3819,54.5754,54.3744,54.568,119400.0
2014-04-07 14:50:00,73.31,73.41,73.28,73.39,97100.0,54.5754,54.6499,54.5531,54.635,97100.0
2014-04-07 15:00:00,73.37,73.41,73.31,73.41,59100.0,54.6201,54.6499,54.5754,54.6499,59100.0
2014-04-07 15:10:00,73.41,73.59,73.4,73.57,72400.0,54.6499,54.7839,54.6424,54.769,72400.0
2014-04-07 15:20:00,73.56,73.67,73.45,73.67,49100.0,54.7615,54.8434,54.6796,54.8434,49100.0
2014-04-07 15:30:00,73.64,73.64,73.52,73.54,59100.0,54.8211,54.8211,54.7317,54.7466,59100.0
2014-04-07 15:40:00,73.54,73.55,73.44,73.47,93800.0,54.7466,54.7541,54.6722,54.6945,93800.0
2014-04-07 15:50:00,73.47,73.47,73.33,73.38,148400.0,54.6945,54.6945,54.5903,54.6275,148400.0
2014-04-08 09:30:00,73.51,73.61,72.78,73.39,173200.0,54.7243,54.7987,54.1808,54.635,173200.0
2014-04-08 09:40:00,73.39,73.69,73.39,73.41,46800.0,54.635,54.8583,54.635,54.6499,46800.0
2014-04-08 09:50:00,73.38,73.56,73.16,73.37,58900.0,54.6275,54.7615,54.4637,54.6201,58900.0
2014-04-08 10:00:00,73.37,73.6,73.37,73.59,35100.0,54.6201,54.7913,54.6201,54.7839,35100.0
2014-04-08 10:10:00,73.56,73.58,73.4,73.44,128400.0,54.7615,54.7764,54.6424,54.6722,128400.0
2014-04-08 10:20:00,73.44,73.47,73.02,73.05,65000.0,54.6722,54.6945,54.3595,54.3819,65000.0
2014-04-08 10:30:00,73.05,73.37,73.05,73.37,76000.0,54.3819,54.6201,54.3819,54.6201,76000.0
2014-04-08 10:40:00,73.37,73.61,73.27,73.57,49900.0,54.6201,54.7987,54.5456,54.769,49900.0
2014-04-08 10:50:00,73.58,73.8,73.56,73.59,50900.0,54.7764,54.9402,54.7615,54.7839,50900.0
2014-04-08 11:00:00,73.58,73.72,73.53,73.7,108000.0,54.7764,54.8806,54.7392,54.8657,108000.0
2014-04-08 11:10:00,73.7,73.77,73.6,73.75,47100.0,54.8657,54.9179,54.7913,54.903,47100.0
2014-04-08 11:20:00,73.76,73.82,73.7,73.75,27300.0,54.9104,54.9551,54.8657,54.903,27300.0
2014-04-08 11:30:00,73.74,73.77,73.52,73.53,35200.0,54.8955,54.9179,54.7317,54.7392,35200.0
2014-04-08 11:40:00,73.55,73.55,73.36,73.39,43600.0,54.7541,54.7541,54.6126,54.635,43600.0
2014-04-08 11:50:00,73.39,73.54,73.32,73.51,40900.0,54.635,54.7466,54.5829,54.7243,40900.0
2014-04-08 12:00:00,73.51,73.6,73.43,73.57,16600.0,54.7243,54.7913,54.6647,54.769,16600.0
2014-04-08 12:10:00,73.58,73.6,73.51,73.58,31500.0,54.7764,54.7913,54.7243,54.7764,31500.0
2014-04-08 12:20:00,73.59,73.59,73.51,73.56,21300.0,54.7839,54.7839,54.7243,54.7615,21300.0
2014-04-08 12:30:00,73.59,73.65,73.54,73.59,23700.0,54.7839,54.8285,54.7466,54.7839,23700.0
2014-04-08 12:40:00,73.6,73.6,73.47,73.47,22300.0,54.7913,54.7913,54.6945,54.6945,22300.0
2014-04-08 12:50:00,73.49,73.55,73.45,73.51,15700.0,54.7094,54.7541,54.6796,54.7243,15700.0
2014-04-08 13:00:00,73.52,73.54,73.44,73.48,30200.0,54.7317,54.7466,54.6722,54.702,30200.0
2014-04-08 13:10:00,73.49,73.56,73.46,73.55,24200.0,54.7094,54.7615,54.6871,54.7541,24200.0
2014-04-08 13:20:00,73.55,73.69,73.55,73.67,50800.0,54.7541,54.8583,54.7541,54.8434,50800.0
2014-04-08 13:30:00,73.67,73.68,73.53,73.55,48700.0,54.8434,54.8509,54.7392,54.7541,48700.0
2014-04-08 13:40:00,73.55,73.64,73.44,73.45,61400.0,54.7541,54.8211,54.6722,54.6796,61400.0
2014-04-08 13:50:00,73.45,73.45,73.36,73.4,103400.0,54.6796,54.6796,54.6126,54.6424,103400.0
2014-04-08 14:00:00,73.4,73.4,73.22,73.22,111800.0,54.6424,54.6424,54.5084,54.5084,111800.0
2014-04-08 14:10:00,73.21,73.3,73.16,73.2,57600.0,54.501,54.568,54.4637,54.4935,57600.0
2014-04-08 14:20:00,73.22,73.29,73.17,73.24,86200.0,54.5084,54.5605,54.4712,54.5233,86200.0
2014-04-08 14:30:00,73.26,73.31,73.23,73.31,38600.0,54.5382,54.5754,54.5159,54.5754,38600.0
2014-04-08 14:40:00,73.31,73.36,73.22,73.24,64000.0,54.5754,54.6126,54.5084,54.5233,64000.0
2014-04-08 14:50:00,73.23,73.27,73.14,73.18,156400.0,54.5159,54.5456,54.4489,54.4786,156400.0
2014-04-08 15:00:00,73.18,73.18,73.03,73.07,129200.0,54.4786,54.4786,54.367,54.3967,129200.0
2014-04-08 15:10:00,73.07,73.22,73.0,73.17,59300.0,54.3967,54.5084,54.3446,54.4712,59300.0
2014-04-08 15:20:00,73.17,73.31,73.17,73.28,56400.0,54.4712,54.5754,54.4712,54.5531,56400.0
2014-04-08 15:30:00,73.28,73.49,73.25,73.49,121200.0,54.5531,54.7094,54.5307,54.7094,121200.0
2014-04-08 15:40:00,73.48,73.54,73.32,73.46,210500.0,54.702,54.7466,54.5829,54.6871,210500.0
2014-04-08 15:50:00,73.45,73.49,73.34,73.38,232700.0,54.6796,54.7094,54.5977,54.6275,232700.0
2014-04-09 09:30:00,73.5,73.96,73.5,73.69,105500.0,54.7169,55.0593,54.7169,54.8583,105500.0
2014-04-09 09:40:00,73.67,73.76,73.48,73.48,46600.0,54.8434,54.9104,54.702,54.702,46600.0
2014-04-09 09:50:00,73.48,73.79,73.38,73.75,39200.0,54.702,54.9327,54.6275,54.903,39200.0
2014-04-09 10:00:00,73.74,73.83,73.64,73.67,56000.0,54.8955,54.9625,54.8211,54.8434,56000.0
2014-04-09 10:10:00,73.68,73.84,73.6,73.64,86100.0,54.8509,54.97,54.7913,54.8211,86100.0
2014-04-09 10:20:00,73.67,73.89,73.65,73.83,51800.0,54.8434,55.0072,54.8285,54.9625,51800.0
2014-04-09 10:30:00,73.82,73.91,73.79,73.8,46000.0,54.9551,55.0221,54.9327,54.9402,46000.0
2014-04-09 10:40:00,73.81,73.91,73.71,73.84,43300.0,54.9476,55.0221,54.8732,54.97,43300.0
2014-04-09 10:50:00,73.84,73.89,73.72,73.82,41600.0,54.97,55.0072,54.8806,54.9551,41600.0
2014-04-09 11:00:00,73.81,73.82,73.65,73.7,37000.0,54.9476,54.9551,54.8285,54.8657,37000.0
2014-04-09 11:10:00,73.71,73.86,73.62,73.84,20700.0,54.8732,54.9849,54.8062,54.97,20700.0
2014-04-09 11:20:00,73.83,73.89,73.72,73.8,41600.0,54.9625,55.0072,54.8806,54.9402,41600.0
2014-04-09 11:30:00,73.79,73.92,73.75,73.92,30700.0,54.9327,55.0295,54.903,55.0295,30700.0
2014-04-09 11:40:00,73.92,74.0,73.89,73.96,32700.0,55.0295,55.0891,55.0072,55.0593,32700.0
2014-04-09 11:50:00,73.95,74.05,73.93,74.02,53000.0,55.0519,55.1263,55.037,55.104,53000.0
2014-04-09 12:00:00,74.02,74.06,73.99,74.05,27900.0,55.104,55.1337,55.0816,55.1263,27900.0
2014-04-09 12:10:00,74.04,74.12,74.0,74.12,28200.0,55.1189,55.1784,55.0891,55.1784,28200.0
2014-04-09 12:20:00,74.1,74.26,74.09,74.21,30700.0,55.1635,55.2826,55.1561,55.2454,30700.0
2014-04-09 12:30:00,74.2,74.23,74.16,74.21,33300.0,55.238,55.2603,55.2082,55.2454,33300.0
2014-04-09 12:40:00,74.2,74.25,74.17,74.18,27500.0,55.238,55.2752,55.2156,55.2231,27500.0
2014-04-09 12:50:00,74.19,74.19,74.06,74.08,27400.0,55.2305,55.2305,55.1337,55.1486,27400.0
2014-04-09 13:00:00,74.08,74.18,74.08,74.13,31200.0,55.1486,55.2231,55.1486,55.1859,31200.0
2014-04-09 13:10:00,74.13,74.17,74.11,74.17,25400.0,55.1859,55.2156,55.171,55.2156,25400.0
2014-04-09 13:20:00,74.17,74.2,74.12,74.16,25000.0,55.2156,55.238,55.1784,55.2082,25000.0
2014-04-09 13:30:00,74.15,74.2,74.09,74.17,18300.0,55.2007,55.238,55.1561,55.2156,18300.0
2014-04-09 13:40:00,74.16,74.21,74.13,74.16,24100.0,55.2082,55.2454,55.1859,55.2082,24100.0
2014-04-09 13:50:00,74.16,74.25,74.14,74.19,41600.0,55.2082,55.2752,55.1933,55.2305,41600.0
2014-04-09 14:00:00,74.19,74.42,74.19,74.41,58400.0,55.2305,55.4017,55.2305,55.3943,58400.0
2014-04-09 14:10:00,74.4,74.51,74.37,74.49,75700.0,55.3869,55.4687,55.3645,55.4539,75700.0
2014-04-09 14:20:00,74.49,74.62,74.49,74.57,103800.0,55.4539,55.5506,55.4539,55.5134,103800.0
2014-04-09 14:30:00,74.57,74.61,74.5,74.57,56600.0,55.5134,55.5432,55.4613,55.5134,56600.0
2014-04-09 14:40:00,74.57,74.65,74.55,74.6,25200.0,55.5134,55.573,55.4985,55.5357,25200.0
2014-04-09 14:50:00,74.6,74.61,74.51,74.51,71900.0,55.5357,55.5432,55.4687,55.4687,71900.0
2014-04-09 15:00:00,74.52,74.55,74.47,74.51,72100.0,55.4762,55.4985,55.439,55.4687,72100.0
2014-04-09 15:10:00,74.52,74.64,74.51,74.63,42100.0,55.4762,55.5655,55.4687,55.5581,42100.0
2014-04-09 15:20:00,74.63,74.71,74.53,74.57,65300.0,55.5581,55.6176,55.4836,55.5134,65300.0
2014-04-09 15:30:00,74.56,74.7,74.55,74.67,66100.0,55.506,55.6102,55.4985,55.5879,66100.0
2014-04-09 15:40:00,74.67,74.76,74.65,74.76,104100.0,55.5879,55.6549,55.573,55.6549,104100.0
2014-04-09 15:50:00,74.76,74.84,74.7,74.78,181000.0,55.6549,55.7144,55.6102,55.6697,181000.0
2014-04-10 09:30:00,74.86,74.94,74.28,74.39,84300.0,55.7293,55.7889,55.2975,55.3794,84300.0
2014-04-10 09:40:00,74.39,74.6,74.38,74.38,40200.0,55.3794,55.5357,55.372,55.372,40200.0
2014-04-10 09:50:00,74.39,74.42,74.22,74.4,33100.0,55.3794,55.4017,55.2529,55.3869,33100.0
2014-04-10 10:00:00,74.42,74.55,74.28,74.55,35900.0,55.4017,55.4985,55.2975,55.4985,35900.0
2014-04-10 10:10:00,74.54,74.68,74.41,74.43,49300.0,55.4911,55.5953,55.3943,55.4092,49300.0
2014-04-10 10:20:00,74.46,74.64,74.42,74.64,25500.0,55.4315,55.5655,55.4017,55.5655,25500.0
2014-04-10 10:30:00,74.65,74.66,74.36,74.37,22600.0,55.573,55.5804,55.3571,55.3645,22600.0
2014-04-10 10:40:00,74.36,74.39,74.18,74.21,16700.0,55.3571,55.3794,55.2231,55.2454,16700.0
2014-04-10 10:50:00,74.2,74.27,74.06,74.06,16600.0,55.238,55.2901,55.1337,55.1337,16600.0
2014-04-10 11:00:00,74.06,74.06,73.77,73.79,72700.0,55.1337,55.1337,54.9179,54.9327,72700.0
2014-04-10 11:10:00,73.79,74.02,73.73,73.94,45000.0,54.9327,55.104,54.8881,55.0444,45000.0
2014-04-10 11:20:00,73.98,74.01,73.71,73.72,18600.0,55.0742,55.0965,54.8732,54.8806,18600.0
2014-04-10 11:30:00,73.72,73.91,73.72,73.84,27700.0,54.8806,55.0221,54.8806,54.97,27700.0
2014-04-10 11:40:00,73.85,73.96,73.77,73.85,23600.0,54.9774,55.0593,54.9179,54.9774,23600.0
2014-04-10 11:50:00,73.85,73.85,73.65,73.69,30900.0,54.9774,54.9774,54.8285,54.8583,30900.0
2014-04-10 12:00:00,73.7,73.79,73.47,73.51,73100.0,54.8657,54.9327,54.6945,54.7243,73100.0
2014-04-10 12:10:00,73.5,73.63,73.43,73.59,60500.0,54.7169,54.8136,54.6647,54.7839,60500.0
2014-04-10 12:20:00,73.59,73.62,73.5,73.53,48800.0,54.7839,54.8062,54.7169,54.7392,48800.0
2014-04-10 12:30:00,73.53,73.57,73.38,73.38,35400.0,54.7392,54.769,54.6275,54.6275,35400.0
2014-04-10 12:40:00,73.4,73.46,73.31,73.35,45200.0,54.6424,54.6871,54.5754,54.6052,45200.0
2014-04-10 12:50:00,73.35,73.4,73.23,73.24,23800.0,54.6052,54.6424,54.5159,54.5233,23800.0
2014-04-10 13:00:00,73.24,73.32,73.21,73.25,74800.0,54.5233,54.5829,54.501,54.5307,74800.0
2014-04-10 13:10:00,73.25,73.31,73.06,73.09,31900.0,54.5307,54.5754,54.3893,54.4116,31900.0
2014-04-10 13:20:00,73.07,73.12,72.97,73.09,31900.0,54.3967,54.434,54.3223,54.4116,31900.0
2014-04-10 13:30:00,73.09,73.15,73.04,73.11,41900.0,54.4116,54.4563,54.3744,54.4265,41900.0
2014-04-10 13:40:00,73.11,73.31,73.1,73.28,28000.0,54.4265,54.5754,54.4191,54.5531,28000.0
2014-04-10 13:50:00,73.29,73.43,73.15,73.38,21100.0,54.5605,54.6647,54.4563,54.6275,21100.0
2014-04-10 14:00:00,73.37,73.48,73.34,73.38,35200.0,54.6201,54.702,54.5977,54.6275,35200.0
2014-04-10 14:10:00,73.39,73.59,73.36,73.55,49100.0,54.635,54.7839,54.6126,54.7541,49100.0
2014-04-10 14:20:00,73.52,73.59,73.43,73.43,54900.0,54.7317,54.7839,54.6647,54.6647,54900.0
2014-04-10 14:30:00,73.42,73.42,73.16,73.26,23000.0,54.6573,54.6573,54.4637,54.5382,23000.0
2014-04-10 14:40:00,73.27,73.35,73.09,73.15,23200.0,54.5456,54.6052,54.4116,54.4563,23200.0
2014-04-10 14:50:00,73.17,73.23,73.08,73.16,28300.0,54.4712,54.5159,54.4042,54.4637,28300.0
2014-04-10 15:00:00,73.16,73.17,72.78,72.81,76300.0,54.4637,54.4712,54.1808,54.2032,76300.0
2014-04-10 15:10:00,72.77,72.88,72.75,72.87,124800.0,54.1734,54.2553,54.1585,54.2478,124800.0
2014-04-10 15:20:00,72.87,72.9,72.69,72.86,100300.0,54.2478,54.2702,54.1138,54.2404,100300.0
2014-04-10 15:30:00,72.86,73.03,72.8,73.02,78900.0,54.2404,54.367,54.1957,54.3595,78900.0
2014-04-10 15:40:00,73.03,73.16,72.91,73.14,112500.0,54.367,54.4637,54.2776,54.4489,112500.0
2014-04-10 15:50:00,73.14,73.14,72.84,72.84,305900.0,54.4489,54.4489,54.2255,54.2255,305900.0
2014-04-11 09:30:00,72.59,72.59,71.97,72.09,145900.0,54.0394,54.0394,53.5778,53.6672,145900.0
2014-04-11 09:40:00,72.05,72.55,72.05,72.41,139900.0,53.6374,54.0096,53.6374,53.9054,139900.0
2014-04-11 09:50:00,72.41,72.53,72.21,72.23,71700.0,53.9054,53.9947,53.7565,53.7714,71700.0
2014-04-11 10:00:00,72.26,72.26,71.87,71.92,212600.0,53.7937,53.7937,53.5034,53.5406,212600.0
2014-04-11 10:10:00,71.93,71.96,71.42,71.45,147000.0,53.5481,53.5704,53.1684,53.1907,147000.0
2014-04-11 10:20:00,71.44,71.95,71.44,71.81,72200.0,53.1833,53.563,53.1833,53.4587,72200.0
2014-04-11 10:30:00,71.79,71.85,71.52,71.52,117900.0,53.4438,53.4885,53.2428,53.2428,117900.0
2014-04-11 10:40:00,71.53,71.93,71.52,71.91,74800.0,53.2503,53.5481,53.2428,53.5332,74800.0
2014-04-11 10:50:00,71.91,72.47,71.86,72.24,74500.0,53.5332,53.9501,53.496,53.7788,74500.0
2014-04-11 11:00:00,72.2,72.25,71.93,71.93,88100.0,53.7491,53.7863,53.5481,53.5481,88100.0
2014-04-11 11:10:00,71.94,72.3,71.91,72.22,71600.0,53.5555,53.8235,53.5332,53.764,71600.0
2014-04-11 11:20:00,72.17,72.19,71.92,72.04,40000.0,53.7267,53.7416,53.5406,53.63,40000.0
2014-04-11 11:30:00,72.03,72.03,71.77,71.9,57600.0,53.6225,53.6225,53.429,53.5257,57600.0
2014-04-11 11:40:00,71.92,71.92,71.62,71.7,46500.0,53.5406,53.5406,53.3173,53.3768,46500.0
2014-04-11 11:50:00,71.7,71.71,71.59,71.61,45200.0,53.3768,53.3843,53.295,53.3098,45200.0
2014-04-11 12:00:00,71.61,71.77,71.56,71.66,48700.0,53.3098,53.429,53.2726,53.3471,48700.0
2014-04-11 12:10:00,71.62,71.66,71.37,71.48,82300.0,53.3173,53.3471,53.1312,53.2131,82300.0
2014-04-11 12:20:00,71.46,71.46,71.32,71.34,59300.0,53.1982,53.1982,53.094,53.1088,59300.0
2014-04-11 12:30:00,71.35,71.43,71.31,71.37,111700.0,53.1163,53.1758,53.0865,53.1312,111700.0
2014-04-11 12:40:00,71.38,71.46,71.25,71.26,133300.0,53.1386,53.1982,53.0418,53.0493,133300.0
2014-04-11 12:50:00,71.26,71.27,71.08,71.23,88800.0,53.0493,53.0567,52.9153,53.027,88800.0
2014-04-11 13:00:00,71.25,71.42,71.12,71.26,84300.0,53.0418,53.1684,52.9451,53.0493,84300.0
2014-04-11 13:10:00,71.24,71.41,71.23,71.38,63400.0,53.0344,53.161,53.027,53.1386,63400.0
2014-04-11 13:20:00,71.38,71.4,71.19,71.2,60500.0,53.1386,53.1535,52.9972,53.0046,60500.0
2014-04-11 13:30:00,71.2,71.34,71.17,71.26,66300.0,53.0046,53.1088,52.9823,53.0493,66300.0
2014-04-11 13:40:00,71.26,71.39,71.26,71.26,70400.0,53.0493,53.1461,53.0493,53.0493,70400.0
2014-04-11 13:50:00,71.28,71.3,71.16,71.21,35800.0,53.0642,53.0791,52.9748,53.0121,35800.0
2014-04-11 14:00:00,71.21,71.32,71.2,71.22,58300.0,53.0121,53.094,53.0046,53.0195,58300.0
2014-04-11 14:10:00,71.23,71.23,70.93,70.97,86800.0,53.027,53.027,52.8036,52.8334,86800.0
2014-04-11 14:20:00,70.98,71.11,70.92,70.95,54000.0,52.8408,52.9376,52.7962,52.8185,54000.0
2014-04-11 14:30:00,70.94,70.97,70.63,70.63,109900.0,52.8111,52.8334,52.5803,52.5803,109900.0
2014-04-11 14:40:00,70.63,70.85,70.56,70.71,112100.0,52.5803,52.7441,52.5282,52.6398,112100.0
2014-04-11 14:50:00,70.71,71.02,70.65,70.99,84500.0,52.6398,52.8706,52.5952,52.8483,84500.0
2014-04-11 15:00:00,70.99,71.07,70.84,71.05,128800.0,52.8483,52.9078,52.7366,52.893,128800.0
2014-04-11 15:10:00,71.07,71.16,70.98,71.16,58700.0,52.9078,52.9748,52.8408,52.9748,58700.0
2014-04-11 15:20:00,71.15,71.37,71.13,71.19,84700.0,52.9674,53.1312,52.9525,52.9972,84700.0
2014-04-11 15:30:00,71.19,71.22,71.07,71.14,78700.0,52.9972,53.0195,52.9078,52.96,78700.0
2014-04-11 15:40:00,71.14,71.29,70.99,71.11,136100.0,52.96,53.0716,52.8483,52.9376,136100.0
2014-04-11 15:50:00,71.09,71.09,70.86,70.92,287400.0,52.9227,52.9227,52.7515,52.7962,287400.0
2014-04-14 09:30:00,71.72,71.75,70.98,71.08,119700.0,53.3917,53.4141,52.8408,52.9153,119700.0
2014-04-14 09:40:00,71.08,71.41,71.05,71.22,84600.0,52.9153,53.161,52.893,53.0195,84600.0
2014-04-14 09:50:00,71.23,71.26,71.01,71.05,67900.0,53.027,53.0493,52.8632,52.893,67900.0
2014-04-14 10:00:00,71.06,71.23,70.92,71.17,71700.0,52.9004,53.027,52.7962,52.9823,71700.0
2014-04-14 10:10:00,71.17,71.22,70.96,71.16,81600.0,52.9823,53.0195,52.826,52.9748,81600.0
2014-04-14 10:20:00,71.16,71.25,71.08,71.14,32100.0,52.9748,53.0418,52.9153,52.96,32100.0
2014-04-14 10:30:00,71.17,71.45,71.1,71.33,58800.0,52.9823,53.1907,52.9302,53.1014,58800.0
2014-04-14 10:40:00,71.34,71.57,71.25,71.57,71400.0,53.1088,53.2801,53.0418,53.2801,71400.0
2014-04-14 10:50:00,71.56,71.89,71.55,71.82,66900.0,53.2726,53.5183,53.2652,53.4662,66900.0
2014-04-14 11:00:00,71.83,71.86,71.48,71.48,58000.0,53.4736,53.496,53.2131,53.2131,58000.0
2014-04-14 11:10:00,71.48,71.54,71.33,71.42,78100.0,53.2131,53.2577,53.1014,53.1684,78100.0
2014-04-14 11:20:00,71.43,71.43,71.25,71.34,68000.0,53.1758,53.1758,53.0418,53.1088,68000.0
2014-04-14 11:30:00,71.34,71.51,71.33,71.51,55700.0,53.1088,53.2354,53.1014,53.2354,55700.0
2014-04-14 11:40:00,71.51,71.54,71.38,71.51,23700.0,53.2354,53.2577,53.1386,53.2354,23700.0
2014-04-14 11:50:00,71.51,71.54,71.4,71.42,23800.0,53.2354,53.2577,53.1535,53.1684,23800.0
2014-04-14 12:00:00,71.42,71.54,71.41,71.51,26600.0,53.1684,53.2577,53.161,53.2354,26600.0
2014-04-14 12:10:00,71.51,71.58,71.46,71.53,33700.0,53.2354,53.2875,53.1982,53.2503,33700.0
2014-04-14 12:20:00,71.53,71.53,71.41,71.47,31400.0,53.2503,53.2503,53.161,53.2056,31400.0
2014-04-14 12:30:00,71.48,71.48,71.38,71.38,65200.0,53.2131,53.2131,53.1386,53.1386,65200.0
2014-04-14 12:40:00,71.39,71.42,71.29,71.33,93000.0,53.1461,53.1684,53.0716,53.1014,93000.0
2014-04-14 12:50:00,71.32,71.37,71.25,71.28,88300.0,53.094,53.1312,53.0418,53.0642,88300.0
2014-04-14 13:00:00,71.28,71.28,71.11,71.12,81500.0,53.0642,53.0642,52.9376,52.9451,81500.0
2014-04-14 13:10:00,71.12,71.18,71.11,71.17,60300.0,52.9451,52.9897,52.9376,52.9823,60300.0
2014-04-14 13:20:00,71.18,71.21,71.12,71.18,30100.0,52.9897,53.0121,52.9451,52.9897,30100.0
2014-04-14 13:30:00,71.16,71.21,71.11,71.16,53800.0,52.9748,53.0121,52.9376,52.9748,53800.0
2014-04-14 13:40:00,71.17,71.2,71.03,71.05,43800.0,52.9823,53.0046,52.8781,52.893,43800.0
2014-04-14 13:50:00,71.06,71.11,70.91,70.98,74000.0,52.9004,52.9376,52.7887,52.8408,74000.0
2014-04-14 14:00:00,70.98,71.07,70.96,71.05,43800.0,52.8408,52.9078,52.826,52.893,43800.0
2014-04-14 14:10:00,71.04,71.06,70.79,70.79,115200.0,52.8855,52.9004,52.6994,52.6994,115200.0
2014-04-14 14:20:00,70.79,70.81,70.58,70.67,64800.0,52.6994,52.7143,52.5431,52.6101,64800.0
2014-04-14 14:30:00,70.67,70.74,70.59,70.68,86100.0,52.6101,52.6622,52.5505,52.6175,86100.0
2014-04-14 14:40:00,70.67,70.85,70.63,70.84,67100.0,52.6101,52.7441,52.5803,52.7366,67100.0
2014-04-14 14:50:00,70.84,70.86,70.65,70.66,79400.0,52.7366,52.7515,52.5952,52.6026,79400.0
2014-04-14 15:00:00,70.64,70.71,70.56,70.62,75000.0,52.5877,52.6398,52.5282,52.5728,75000.0
2014-04-14 15:10:00,70.63,70.68,70.4,70.57,62600.0,52.5803,52.6175,52.4091,52.5356,62600.0
2014-04-14 15:20:00,70.57,70.73,70.56,70.7,58500.0,52.5356,52.6547,52.5282,52.6324,58500.0
2014-04-14 15:30:00,70.7,70.88,70.7,70.83,148400.0,52.6324,52.7664,52.6324,52.7292,148400.0
2014-04-14 15:40:00,70.85,71.05,70.83,70.97,175500.0,52.7441,52.893,52.7292,52.8334,175500.0
2014-04-14 15:50:00,70.97,71.06,70.89,71.02,409800.0,52.8334,52.9004,52.7738,52.8706,409800.0
2014-04-15 09:30:00,71.07,71.33,70.91,71.25,207300.0,52.9078,53.1014,52.7887,53.0418,207300.0
2014-04-15 09:40:00,71.27,71.65,71.14,71.64,185800.0,53.0567,53.3396,52.96,53.3322,185800.0
2014-04-15 09:50:00,71.64,71.65,71.29,71.62,65900.0,53.3322,53.3396,53.0716,53.3173,65900.0
2014-04-15 10:00:00,71.61,71.79,71.5,71.53,77900.0,53.3098,53.4438,53.228,53.2503,77900.0
2014-04-15 10:10:00,71.55,71.56,71.28,71.32,154900.0,53.2652,53.2726,53.0642,53.094,154900.0
2014-04-15 10:20:00,71.28,71.35,71.0,71.05,84800.0,53.0642,53.1163,52.8557,52.893,84800.0
2014-04-15 10:30:00,71.02,71.21,70.86,71.11,141700.0,52.8706,53.0121,52.7515,52.9376,141700.0
2014-04-15 10:40:00,71.11,71.28,70.93,70.93,72400.0,52.9376,53.0642,52.8036,52.8036,72400.0
2014-04-15 10:50:00,70.97,71.08,70.77,70.85,73800.0,52.8334,52.9153,52.6845,52.7441,73800.0
2014-04-15 11:00:00,70.82,70.94,70.64,70.76,44500.0,52.7217,52.8111,52.5877,52.6771,44500.0
2014-04-15 11:10:00,70.77,70.82,70.58,70.71,35600.0,52.6845,52.7217,52.5431,52.6398,35600.0
2014-04-15 11:20:00,70.71,70.97,70.67,70.97,54400.0,52.6398,52.8334,52.6101,52.8334,54400.0
2014-04-15 11:30:00,70.98,71.14,70.94,70.99,54900.0,52.8408,52.96,52.8111,52.8483,54900.0
2014-04-15 11:40:00,70.98,71.0,70.52,70.63,40500.0,52.8408,52.8557,52.4984,52.5803,40500.0
2014-04-15 11:50:00,70.65,70.77,70.57,70.7,20500.0,52.5952,52.6845,52.5356,52.6324,20500.0
2014-04-15 12:00:00,70.68,70.7,70.45,70.62,40700.0,52.6175,52.6324,52.4463,52.5728,40700.0
2014-04-15 12:10:00,70.62,70.75,70.56,70.63,43400.0,52.5728,52.6696,52.5282,52.5803,43400.0
2014-04-15 12:20:00,70.64,70.68,70.45,70.64,37300.0,52.5877,52.6175,52.4463,52.5877,37300.0
2014-04-15 12:30:00,70.62,70.65,70.43,70.49,33800.0,52.5728,52.5952,52.4314,52.4761,33800.0
2014-04-15 12:40:00,70.51,70.61,70.34,70.37,21800.0,52.491,52.5654,52.3644,52.3867,21800.0
2014-04-15 12:50:00,70.4,70.48,70.33,70.41,25600.0,52.4091,52.4686,52.357,52.4165,25600.0
2014-04-15 13:00:00,70.38,70.5,70.26,70.45,26500.0,52.3942,52.4835,52.3048,52.4463,26500.0
2014-04-15 13:10:00,70.43,70.55,70.33,70.45,33500.0,52.4314,52.5207,52.357,52.4463,33500.0
2014-04-15 13:20:00,70.48,70.51,70.34,70.43,29800.0,52.4686,52.491,52.3644,52.4314,29800.0
2014-04-15 13:30:00,70.43,70.79,70.39,70.68,36900.0,52.4314,52.6994,52.4016,52.6175,36900.0
2014-04-15 13:40:00,70.67,70.78,70.67,70.72,54000.0,52.6101,52.692,52.6101,52.6473,54000.0
2014-04-15 13:50:00,70.71,70.99,70.7,70.98,65900.0,52.6398,52.8483,52.6324,52.8408,65900.0
2014-04-15 14:00:00,70.97,71.26,70.96,71.14,65500.0,52.8334,53.0493,52.826,52.96,65500.0
2014-04-15 14:10:00,71.12,71.28,71.06,71.14,69800.0,52.9451,53.0642,52.9004,52.96,69800.0
2014-04-15 14:20:00,71.11,71.24,71.05,71.19,38600.0,52.9376,53.0344,52.893,52.9972,38600.0
2014-04-15 14:30:00,71.18,71.45,71.17,71.44,53600.0,52.9897,53.1907,52.9823,53.1833,53600.0
2014-04-15 14:40:00,71.45,71.67,71.42,71.59,55400.0,53.1907,53.3545,53.1684,53.295,55400.0
2014-04-15 14:50:00,71.58,71.78,71.52,71.52,65500.0,53.2875,53.4364,53.2428,53.2428,65500.0
2014-04-15 15:00:00,71.53,71.64,71.47,71.5,60000.0,53.2503,53.3322,53.2056,53.228,60000.0
2014-04-15 15:10:00,71.5,71.92,71.5,71.91,62600.0,53.228,53.5406,53.228,53.5332,62600.0
2014-04-15 15:20:00,71.93,71.93,71.67,71.86,56500.0,53.5481,53.5481,53.3545,53.496,56500.0
2014-04-15 15:30:00,71.87,71.89,71.74,71.76,122500.0,53.5034,53.5183,53.4066,53.4215,122500.0
2014-04-15 15:40:00,71.75,71.85,71.6,71.78,112300.0,53.4141,53.4885,53.3024,53.4364,112300.0
2014-04-15 15:50:00,71.8,71.91,71.8,71.87,223100.0,53.4513,53.5332,53.4513,53.5034,223100.0
2014-04-16 09:30:00,72.39,73.0,72.3,72.42,60000.0,53.8905,54.3446,53.8235,53.9128,60000.0
2014-04-16 09:40:00,72.42,72.63,72.36,72.43,53300.0,53.9128,54.0692,53.8682,53.9203,53300.0
2014-04-16 09:50:00,72.43,72.44,72.2,72.24,70000.0,53.9203,53.9277,53.7491,53.7788,70000.0
2014-04-16 10:00:00,72.21,72.6,72.21,72.41,127300.0,53.7565,54.0468,53.7565,53.9054,127300.0
2014-04-16 10:10:00,72.4,72.47,72.12,72.34,59700.0,53.898,53.9501,53.6895,53.8533,59700.0
2014-04-16 10:20:00,72.34,72.52,72.31,72.36,53100.0,53.8533,53.9873,53.831,53.8682,53100.0
2014-04-16 10:30:00,72.38,72.48,72.33,72.35,32600.0,53.8831,53.9575,53.8458,53.8607,32600.0
2014-04-16 10:40:00,72.35,72.52,72.11,72.28,78900.0,53.8607,53.9873,53.6821,53.8086,78900.0
2014-04-16 10:50:00,72.27,72.4,72.16,72.21,15100.0,53.8012,53.898,53.7193,53.7565,15100.0
2014-04-16 11:00:00,72.18,72.3,72.09,72.3,19000.0,53.7342,53.8235,53.6672,53.8235,19000.0
2014-04-16 11:10:00,72.28,72.63,72.27,72.51,24800.0,53.8086,54.0692,53.8012,53.9798,24800.0
2014-04-16 11:20:00,72.51,72.51,72.4,72.45,24100.0,53.9798,53.9798,53.898,53.9352,24100.0
2014-04-16 11:30:00,72.45,72.56,72.45,72.53,39100.0,53.9352,54.0171,53.9352,53.9947,39100.0
2014-04-16 11:40:00,72.52,72.6,72.45,72.54,27900.0,53.9873,54.0468,53.9352,54.0022,27900.0
2014-04-16 11:50:00,72.55,72.74,72.55,72.74,50300.0,54.0096,54.1511,54.0096,54.1511,50300.0
2014-04-16 12:00:00,72.74,73.04,72.73,72.95,48800.0,54.1511,54.3744,54.1436,54.3074,48800.0
2014-04-16 12:10:00,72.96,73.01,72.86,72.91,23000.0,54.3148,54.3521,54.2404,54.2776,23000.0
2014-04-16 12:20:00,72.89,72.98,72.82,72.87,33900.0,54.2627,54.3297,54.2106,54.2478,33900.0
2014-04-16 12:30:00,72.9,72.91,72.73,72.77,17600.0,54.2702,54.2776,54.1436,54.1734,17600.0
2014-04-16 12:40:00,72.77,72.83,72.69,72.71,13900.0,54.1734,54.2181,54.1138,54.1287,13900.0
2014-04-16 12:50:00,72.71,72.81,72.6,72.6,33000.0,54.1287,54.2032,54.0468,54.0468,33000.0
2014-04-16 13:00:00,72.61,72.66,72.45,72.61,27900.0,54.0543,54.0915,53.9352,54.0543,27900.0
2014-04-16 13:10:00,72.62,72.77,72.52,72.68,20200.0,54.0617,54.1734,53.9873,54.1064,20200.0
2014-04-16 13:20:00,72.68,72.78,72.65,72.74,26000.0,54.1064,54.1808,54.0841,54.1511,26000.0
2014-04-16 13:30:00,72.75,72.75,72.5,72.64,25900.0,54.1585,54.1585,53.9724,54.0766,25900.0
2014-04-16 13:40:00,72.67,72.74,72.56,72.71,27400.0,54.099,54.1511,54.0171,54.1287,27400.0
2014-04-16 13:50:00,72.73,72.82,72.66,72.79,24200.0,54.1436,54.2106,54.0915,54.1883,24200.0
2014-04-16 14:00:00,72.79,72.81,72.65,72.73,57700.0,54.1883,54.2032,54.0841,54.1436,57700.0
2014-04-16 14:10:00,72.74,72.82,72.61,72.71,37900.0,54.1511,54.2106,54.0543,54.1287,37900.0
2014-04-16 14:20:00,72.7,72.72,72.62,72.66,20000.0,54.1213,54.1362,54.0617,54.0915,20000.0
2014-04-16 14:30:00,72.66,72.8,72.65,72.73,25200.0,54.0915,54.1957,54.0841,54.1436,25200.0
2014-04-16 14:40:00,72.73,72.87,72.69,72.78,31900.0,54.1436,54.2478,54.1138,54.1808,31900.0
2014-04-16 14:50:00,72.79,72.94,72.78,72.89,36600.0,54.1883,54.3,54.1808,54.2627,36600.0
2014-04-16 15:00:00,72.89,72.94,72.77,72.85,74100.0,54.2627,54.3,54.1734,54.233,74100.0
2014-04-16 15:10:00,72.85,72.87,72.78,72.81,44300.0,54.233,54.2478,54.1808,54.2032,44300.0
2014-04-16 15:20:00,72.81,72.89,72.76,72.88,55000.0,54.2032,54.2627,54.166,54.2553,55000.0
2014-04-16 15:30:00,72.88,72.97,72.84,72.96,68500.0,54.2553,54.3223,54.2255,54.3148,68500.0
2014-04-16 15:40:00,72.96,72.97,72.86,72.87,101300.0,54.3148,54.3223,54.2404,54.2478,101300.0
2014-04-16 15:50:00,72.88,72.96,72.88,72.95,145700.0,54.2553,54.3148,54.2553,54.3074,145700.0
2014-04-17 09:30:00,73.53,73.53,72.99,73.09,243400.0,54.7392,54.7392,54.3372,54.4116,243400.0
2014-04-17 09:40:00,73.12,73.6,73.12,73.52,78200.0,54.434,54.7913,54.434,54.7317,78200.0
2014-04-17 09:50:00,73.57,73.59,73.27,73.49,34100.0,54.769,54.7839,54.5456,54.7094,34100.0
2014-04-17 10:00:00,73.51,73.61,73.39,73.58,40800.0,54.7243,54.7987,54.635,54.7764,40800.0
2014-04-17 10:10:00,73.59,74.08,73.58,74.02,132500.0,54.7839,55.1486,54.7764,55.104,132500.0
2014-04-17 10:20:00,74.02,74.26,73.94,74.12,193500.0,55.104,55.2826,55.0444,55.1784,193500.0
2014-04-17 10:30:00,74.1,74.17,73.85,74.0,39800.0,55.1635,55.2156,54.9774,55.0891,39800.0
2014-04-17 10:40:00,74.0,74.07,73.87,74.02,53900.0,55.0891,55.1412,54.9923,55.104,53900.0
2014-04-17 10:50:00,74.03,74.13,73.94,73.98,37700.0,55.1114,55.1859,55.0444,55.0742,37700.0
2014-04-17 11:00:00,73.99,74.05,73.89,73.94,48200.0,55.0816,55.1263,55.0072,55.0444,48200.0
2014-04-17 11:10:00,73.96,73.97,73.71,73.85,27500.0,55.0593,55.0667,54.8732,54.9774,27500.0
2014-04-17 11:20:00,73.82,74.01,73.82,73.88,44400.0,54.9551,55.0965,54.9551,54.9997,44400.0
2014-04-17 11:30:00,73.88,73.96,73.75,73.75,23200.0,54.9997,55.0593,54.903,54.903,23200.0
2014-04-17 11:40:00,73.74,73.95,73.7,73.87,52600.0,54.8955,55.0519,54.8657,54.9923,52600.0
2014-04-17 11:50:00,73.87,73.96,73.84,73.89,35000.0,54.9923,55.0593,54.97,55.0072,35000.0
2014-04-17 12:00:00,73.89,73.98,73.83,73.89,80400.0,55.0072,55.0742,54.9625,55.0072,80400.0
2014-04-17 12:10:00,73.87,73.98,73.85,73.88,37400.0,54.9923,55.0742,54.9774,54.9997,37400.0
2014-04-17 12:20:00,73.88,73.94,73.83,73.91,22900.0,54.9997,55.0444,54.9625,55.0221,22900.0
2014-04-17 12:30:00,73.9,74.02,73.86,73.99,37800.0,55.0146,55.104,54.9849,55.0816,37800.0
2014-04-17 12:40:00,74.0,74.05,73.95,73.99,26900.0,55.0891,55.1263,55.0519,55.0816,26900.0
2014-04-17 12:50:00,74.01,74.04,73.96,74.01,20500.0,55.0965,55.1189,55.0593,55.0965,20500.0
2014-04-17 13:00:00,73.99,74.13,73.96,74.13,21100.0,55.0816,55.1859,55.0593,55.1859,21100.0
2014-04-17 13:10:00,74.13,74.24,74.1,74.19,45400.0,55.1859,55.2677,55.1635,55.2305,45400.0
2014-04-17 13:20:00,74.18,74.24,74.14,74.18,38800.0,55.2231,55.2677,55.1933,55.2231,38800.0
2014-04-17 13:30:00,74.16,74.21,74.05,74.05,36600.0,55.2082,55.2454,55.1263,55.1263,36600.0
2014-04-17 13:40:00,74.05,74.16,74.05,74.06,33700.0,55.1263,55.2082,55.1263,55.1337,33700.0
2014-04-17 13:50:00,74.06,74.15,74.04,74.15,30900.0,55.1337,55.2007,55.1189,55.2007,30900.0
2014-04-17 14:00:00,74.12,74.13,74.04,74.06,30600.0,55.1784,55.1859,55.1189,55.1337,30600.0
2014-04-17 14:10:00,74.06,74.11,73.97,73.98,38900.0,55.1337,55.171,55.0667,55.0742,38900.0
2014-04-17 14:20:00,73.98,74.1,73.98,74.02,34200.0,55.0742,55.1635,55.0742,55.104,34200.0
2014-04-17 14:30:00,74.02,74.09,73.95,73.96,34900.0,55.104,55.1561,55.0519,55.0593,34900.0
2014-04-17 14:40:00,73.95,74.01,73.9,73.94,63800.0,55.0519,55.0965,55.0146,55.0444,63800.0
2014-04-17 14:50:00,73.94,74.03,73.94,73.98,51700.0,55.0444,55.1114,55.0444,55.0742,51700.0
2014-04-17 15:00:00,73.99,74.1,73.97,74.03,91800.0,55.0816,55.1635,55.0667,55.1114,91800.0
2014-04-17 15:10:00,74.02,74.05,73.97,73.97,89600.0,55.104,55.1263,55.0667,55.0667,89600.0
2014-04-17 15:20:00,73.98,74.02,73.9,73.91,59300.0,55.0742,55.104,55.0146,55.0221,59300.0
2014-04-17 15:30:00,73.92,73.93,73.85,73.85,70600.0,55.0295,55.037,54.9774,54.9774,70600.0
2014-04-17 15:40:00,73.86,73.9,73.81,73.86,149600.0,54.9849,55.0146,54.9476,54.9849,149600.0
2014-04-17 15:50:00,73.86,73.89,73.79,73.81,180100.0,54.9849,55.0072,54.9327,54.9476,180100.0
2014-04-21 09:30:00,73.8,73.81,73.56,73.7,34400.0,54.9402,54.9476,54.7615,54.8657,34400.0
2014-04-21 09:40:00,73.62,73.85,73.57,73.6,31900.0,54.8062,54.9774,54.769,54.7913,31900.0
2014-04-21 09:50:00,73.63,73.72,73.6,73.6,43200.0,54.8136,54.8806,54.7913,54.7913,43200.0
2014-04-21 10:00:00,73.61,73.88,73.61,73.86,70800.0,54.7987,54.9997,54.7987,54.9849,70800.0
2014-04-21 10:10:00,73.87,73.88,73.63,73.64,24200.0,54.9923,54.9997,54.8136,54.8211,24200.0
2014-04-21 10:20:00,73.63,73.66,73.51,73.53,29000.0,54.8136,54.836,54.7243,54.7392,29000.0
2014-04-21 10:30:00,73.52,73.52,73.25,73.26,24700.0,54.7317,54.7317,54.5307,54.5382,24700.0
2014-04-21 10:40:00,73.25,73.56,73.25,73.56,22700.0,54.5307,54.7615,54.5307,54.7615,22700.0
2014-04-21 10:50:00,73.55,73.58,73.4,73.48,32400.0,54.7541,54.7764,54.6424,54.702,32400.0
2014-04-21 11:00:00,73.5,73.63,73.47,73.63,20000.0,54.7169,54.8136,54.6945,54.8136,20000.0
2014-04-21 11:10:00,73.62,73.86,73.62,73.86,15800.0,54.8062,54.9849,54.8062,54.9849,15800.0
2014-04-21 11:20:00,73.85,73.89,73.8,73.88,15800.0,54.9774,55.0072,54.9402,54.9997,15800.0
2014-04-21 11:30:00,73.86,73.86,73.77,73.79,20700.0,54.9849,54.9849,54.9179,54.9327,20700.0
2014-04-21 11:40:00,73.79,73.95,73.78,73.8,21600.0,54.9327,55.0519,54.9253,54.9402,21600.0
2014-04-21 11:50:00,73.8,73.87,73.78,73.83,30100.0,54.9402,54.9923,54.9253,54.9625,30100.0
2014-04-21 12:00:00,73.83,73.92,73.79,73.88,46000.0,54.9625,55.0295,54.9327,54.9997,46000.0
2014-04-21 12:10:00,73.87,73.91,73.8,73.87,17700.0,54.9923,55.0221,54.9402,54.9923,17700.0
2014-04-21 12:20:00,73.84,73.91,73.79,73.81,11700.0,54.97,55.0221,54.9327,54.9476,11700.0
2014-04-21 12:30:00,73.81,73.82,73.73,73.77,17400.0,54.9476,54.9551,54.8881,54.9179,17400.0
2014-04-21 12:40:00,73.77,73.82,73.73,73.76,19000.0,54.9179,54.9551,54.8881,54.9104,19000.0
2014-04-21 12:50:00,73.78,73.82,73.73,73.78,14900.0,54.9253,54.9551,54.8881,54.9253,14900.0
2014-04-21 13:00:00,73.8,73.83,73.77,73.78,16700.0,54.9402,54.9625,54.9179,54.9253,16700.0
2014-04-21 13:10:00,73.79,73.83,73.76,73.8,11900.0,54.9327,54.9625,54.9104,54.9402,11900.0
2014-04-21 13:20:00,73.8,73.86,73.78,73.85,16600.0,54.9402,54.9849,54.9253,54.9774,16600.0
2014-04-21 13:30:00,73.84,73.88,73.82,73.85,10900.0,54.97,54.9997,54.9551,54.9774,10900.0
2014-04-21 13:40:00,73.84,73.91,73.81,73.81,22700.0,54.97,55.0221,54.9476,54.9476,22700.0
2014-04-21 13:50:00,73.81,73.91,73.81,73.89,20600.0,54.9476,55.0221,54.9476,55.0072,20600.0
2014-04-21 14:00:00,73.91,73.98,73.91,73.96,22800.0,55.0221,55.0742,55.0221,55.0593,22800.0
2014-04-21 14:10:00,73.96,74.01,73.93,73.96,21600.0,55.0593,55.0965,55.037,55.0593,21600.0
2014-04-21 14:20:00,73.98,74.02,73.93,73.98,55500.0,55.0742,55.104,55.037,55.0742,55500.0
2014-04-21 14:30:00,73.98,74.03,73.94,74.03,24700.0,55.0742,55.1114,55.0444,55.1114,24700.0
2014-04-21 14:40:00,74.03,74.04,73.97,74.02,27600.0,55.1114,55.1189,55.0667,55.104,27600.0
2014-04-21 14:50:00,74.02,74.05,73.98,74.03,32000.0,55.104,55.1263,55.0742,55.1114,32000.0
2014-04-21 15:00:00,74.04,74.07,73.93,73.94,41800.0,55.1189,55.1412,55.037,55.0444,41800.0
2014-04-21 15:10:00,73.92,73.97,73.87,73.87,40700.0,55.0295,55.0667,54.9923,54.9923,40700.0
2014-04-21 15:20:00,73.87,73.91,73.81,73.83,31300.0,54.9923,55.0221,54.9476,54.9625,31300.0
2014-04-21 15:30:00,73.83,73.86,73.79,73.84,59600.0,54.9625,54.9849,54.9327,54.97,59600.0
2014-04-21 15:40:00,73.84,73.86,73.8,73.83,67400.0,54.97,54.9849,54.9402,54.9625,67400.0
2014-04-21 15:50:00,73.83,73.94,73.79,73.93,183600.0,54.9625,55.0444,54.9327,55.037,183600.0
2014-04-22 09:30:00,73.99,74.03,73.82,73.99,41300.0,55.0816,55.1114,54.9551,55.0816,41300.0
2014-04-22 09:40:00,73.92,73.98,73.83,73.86,27000.0,55.0295,55.0742,54.9625,54.9849,27000.0
2014-04-22 09:50:00,73.86,74.12,73.82,74.0,27200.0,54.9849,55.1784,54.9551,55.0891,27200.0
2014-04-22 10:00:00,74.0,74.09,73.92,74.06,41200.0,55.0891,55.1561,55.0295,55.1337,41200.0
2014-04-22 10:10:00,74.08,74.3,74.06,74.28,30100.0,55.1486,55.3124,55.1337,55.2975,30100.0
2014-04-22 10:20:00,74.28,74.37,74.24,74.28,18100.0,55.2975,55.3645,55.2677,55.2975,18100.0
2014-04-22 10:30:00,74.29,74.41,74.29,74.35,21800.0,55.305,55.3943,55.305,55.3496,21800.0
2014-04-22 10:40:00,74.35,74.5,74.33,74.4,64500.0,55.3496,55.4613,55.3347,55.3869,64500.0
2014-04-22 10:50:00,74.42,74.53,74.32,74.33,44500.0,55.4017,55.4836,55.3273,55.3347,44500.0
2014-04-22 11:00:00,74.39,74.44,74.36,74.41,21400.0,55.3794,55.4166,55.3571,55.3943,21400.0
2014-04-22 11:10:00,74.42,74.52,74.41,74.49,16800.0,55.4017,55.4762,55.3943,55.4539,16800.0
2014-04-22 11:20:00,74.49,74.6,74.44,74.58,21500.0,55.4539,55.5357,55.4166,55.5209,21500.0
2014-04-22 11:30:00,74.59,74.62,74.54,74.62,22500.0,55.5283,55.5506,55.4911,55.5506,22500.0
2014-04-22 11:40:00,74.63,74.63,74.49,74.54,15100.0,55.5581,55.5581,55.4539,55.4911,15100.0
2014-04-22 11:50:00,74.54,74.6,74.51,74.58,19100.0,55.4911,55.5357,55.4687,55.5209,19100.0
2014-04-22 12:00:00,74.57,74.59,74.51,74.57,25500.0,55.5134,55.5283,55.4687,55.5134,25500.0
2014-04-22 12:10:00,74.58,74.64,74.56,74.61,17700.0,55.5209,55.5655,55.506,55.5432,17700.0
2014-04-22 12:20:00,74.61,74.72,74.59,74.71,21200.0,55.5432,55.6251,55.5283,55.6176,21200.0
2014-04-22 12:30:00,74.72,74.74,74.64,74.7,22100.0,55.6251,55.64,55.5655,55.6102,22100.0
2014-04-22 12:40:00,74.7,74.72,74.67,74.67,12400.0,55.6102,55.6251,55.5879,55.5879,12400.0
2014-04-22 12:50:00,74.68,74.75,74.68,74.73,25800.0,55.5953,55.6474,55.5953,55.6325,25800.0
2014-04-22 13:00:00,74.75,74.78,74.66,74.75,16300.0,55.6474,55.6697,55.5804,55.6474,16300.0
2014-04-22 13:10:00,74.74,74.82,74.7,74.76,30000.0,55.64,55.6995,55.6102,55.6549,30000.0
2014-04-22 13:20:00,74.76,74.82,74.73,74.74,17300.0,55.6549,55.6995,55.6325,55.64,17300.0
2014-04-22 13:30:00,74.74,74.82,74.71,74.79,22600.0,55.64,55.6995,55.6176,55.6772,22600.0
2014-04-22 13:40:00,74.8,74.83,74.65,74.67,27100.0,55.6846,55.707,55.573,55.5879,27100.0
2014-04-22 13:50:00,74.66,74.75,74.66,74.72,26300.0,55.5804,55.6474,55.5804,55.6251,26300.0
2014-04-22 14:00:00,74.72,74.76,74.65,74.75,21500.0,55.6251,55.6549,55.573,55.6474,21500.0
2014-04-22 14:10:00,74.76,74.86,74.76,74.85,31400.0,55.6549,55.7293,55.6549,55.7219,31400.0
2014-04-22 14:20:00,74.84,74.89,74.81,74.82,26800.0,55.7144,55.7516,55.6921,55.6995,26800.0
2014-04-22 14:30:00,74.81,74.82,74.74,74.75,40300.0,55.6921,55.6995,55.64,55.6474,40300.0
2014-04-22 14:40:00,74.76,74.77,74.66,74.72,32000.0,55.6549,55.6623,55.5804,55.6251,32000.0
2014-04-22 14:50:00,74.72,74.76,74.67,74.68,47000.0,55.6251,55.6549,55.5879,55.5953,47000.0
2014-04-22 15:00:00,74.67,74.7,74.55,74.56,39600.0,55.5879,55.6102,55.4985,55.506,39600.0
2014-04-22 15:10:00,74.57,74.58,74.5,74.55,39500.0,55.5134,55.5209,55.4613,55.4985,39500.0
2014-04-22 15:20:00,74.55,74.6,74.42,74.44,51600.0,55.4985,55.5357,55.4017,55.4166,51600.0
2014-04-22 15:30:00,74.43,74.5,74.4,74.42,55500.0,55.4092,55.4613,55.3869,55.4017,55500.0
2014-04-22 15:40:00,74.42,74.48,74.38,74.43,85400.0,55.4017,55.4464,55.372,55.4092,85400.0
2014-04-22 15:50:00,74.43,74.52,74.4,74.41,161800.0,55.4092,55.4762,55.3869,55.3943,161800.0
2014-04-23 09:30:00,74.33,74.74,74.32,74.74,66400.0,55.3347,55.64,55.3273,55.64,66400.0
2014-04-23 09:40:00,74.75,74.86,74.58,74.76,53400.0,55.6474,55.7293,55.5209,55.6549,53400.0
2014-04-23 09:50:00,74.76,74.77,74.65,74.71,65600.0,55.6549,55.6623,55.573,55.6176,65600.0
2014-04-23 10:00:00,74.71,74.81,74.54,74.78,69300.0,55.6176,55.6921,55.4911,55.6697,69300.0
2014-04-23 10:10:00,74.77,74.87,74.72,74.83,40200.0,55.6623,55.7367,55.6251,55.707,40200.0
2014-04-23 10:20:00,74.83,74.94,74.81,74.93,42000.0,55.707,55.7889,55.6921,55.7814,42000.0
2014-04-23 10:30:00,74.92,74.92,74.78,74.88,30600.0,55.774,55.774,55.6697,55.7442,30600.0
2014-04-23 10:40:00,74.88,75.02,74.86,74.91,33500.0,55.7442,55.8484,55.7293,55.7665,33500.0
2014-04-23 10:50:00,74.89,74.97,74.77,74.84,31400.0,55.7516,55.8112,55.6623,55.7144,31400.0
2014-04-23 11:00:00,74.84,74.91,74.8,74.84,24100.0,55.7144,55.7665,55.6846,55.7144,24100.0
2014-04-23 11:10:00,74.82,74.82,74.58,74.62,40800.0,55.6995,55.6995,55.5209,55.5506,40800.0
2014-04-23 11:20:00,74.6,74.62,74.46,74.61,32900.0,55.5357,55.5506,55.4315,55.5432,32900.0
2014-04-23 11:30:00,74.62,74.72,74.6,74.67,36800.0,55.5506,55.6251,55.5357,55.5879,36800.0
2014-04-23 11:40:00,74.66,74.66,74.52,74.54,18500.0,55.5804,55.5804,55.4762,55.4911,18500.0
2014-04-23 11:50:00,74.53,74.67,74.53,74.63,24300.0,55.4836,55.5879,55.4836,55.5581,24300.0
2014-04-23 12:00:00,74.62,74.62,74.49,74.49,21500.0,55.5506,55.5506,55.4539,55.4539,21500.0
2014-04-23 12:10:00,74.48,74.5,74.39,74.41,18400.0,55.4464,55.4613,55.3794,55.3943,18400.0
2014-04-23 12:20:00,74.41,74.47,74.36,74.47,22700.0,55.3943,55.439,55.3571,55.439,22700.0
2014-04-23 12:30:00,74.47,74.49,74.39,74.48,23600.0,55.439,55.4539,55.3794,55.4464,23600.0
2014-04-23 12:40:00,74.47,74.52,74.45,74.5,21000.0,55.439,55.4762,55.4241,55.4613,21000.0
2014-04-23 12:50:00,74.48,74.48,74.39,74.39,12700.0,55.4464,55.4464,55.3794,55.3794,12700.0
2014-04-23 13:00:00,74.4,74.46,74.38,74.39,17500.0,55.3869,55.4315,55.372,55.3794,17500.0
2014-04-23 13:10:00,74.41,74.43,74.34,74.41,19300.0,55.3943,55.4092,55.3422,55.3943,19300.0
2014-04-23 13:20:00,74.43,74.44,74.38,74.39,23500.0,55.4092,55.4166,55.372,55.3794,23500.0
2014-04-23 13:30:00,74.41,74.41,74.28,74.29,38500.0,55.3943,55.3943,55.2975,55.305,38500.0
2014-04-23 13:40:00,74.31,74.38,74.23,74.29,26300.0,55.3199,55.372,55.2603,55.305,26300.0
2014-04-23 13:50:00,74.3,74.38,74.25,74.25,55400.0,55.3124,55.372,55.2752,55.2752,55400.0
2014-04-23 14:00:00,74.26,74.26,74.15,74.2,67500.0,55.2826,55.2826,55.2007,55.238,67500.0
2014-04-23 14:10:00,74.19,74.25,74.09,74.12,70300.0,55.2305,55.2752,55.1561,55.1784,70300.0
2014-04-23 14:20:00,74.12,74.24,74.11,74.24,33300.0,55.1784,55.2677,55.171,55.2677,33300.0
2014-04-23 14:30:00,74.24,74.25,74.2,74.2,33500.0,55.2677,55.2752,55.238,55.238,33500.0
2014-04-23 14:40:00,74.2,74.22,74.12,74.15,37500.0,55.238,55.2529,55.1784,55.2007,37500.0
2014-04-23 14:50:00,74.16,74.27,74.16,74.26,39200.0,55.2082,55.2901,55.2082,55.2826,39200.0
2014-04-23 15:00:00,74.25,74.36,74.22,74.36,24200.0,55.2752,55.3571,55.2529,55.3571,24200.0
2014-04-23 15:10:00,74.36,74.45,74.34,74.38,33100.0,55.3571,55.4241,55.3422,55.372,33100.0
2014-04-23 15:20:00,74.37,74.41,74.29,74.3,40500.0,55.3645,55.3943,55.305,55.3124,40500.0
2014-04-23 15:30:00,74.3,74.37,74.2,74.28,139500.0,55.3124,55.3645,55.238,55.2975,139500.0
2014-04-23 15:40:00,74.28,74.35,74.23,74.33,75200.0,55.2975,55.3496,55.2603,55.3347,75200.0
2014-04-23 15:50:00,74.34,74.4,74.32,74.37,125100.0,55.3422,55.3869,55.3273,55.3645,125100.0
2014-04-24 09:30:00,74.71,75.11,74.59,74.8,108900.0,55.6176,55.9154,55.5283,55.6846,108900.0
2014-04-24 09:40:00,74.75,74.8,74.26,74.3,54200.0,55.6474,55.6846,55.2826,55.3124,54200.0
2014-04-24 09:50:00,74.27,74.51,74.26,74.38,43400.0,55.2901,55.4687,55.2826,55.372,43400.0
2014-04-24 10:00:00,74.36,74.37,74.06,74.2,55500.0,55.3571,55.3645,55.1337,55.238,55500.0
2014-04-24 10:10:00,74.22,74.69,74.19,74.59,32600.0,55.2529,55.6027,55.2305,55.5283,32600.0
2014-04-24 10:20:00,74.6,74.88,74.6,74.78,58800.0,55.5357,55.7442,55.5357,55.6697,58800.0
2014-04-24 10:30:00,74.78,74.87,74.67,74.7,32200.0,55.6697,55.7367,55.5879,55.6102,32200.0
2014-04-24 10:40:00,74.69,74.73,74.52,74.54,62200.0,55.6027,55.6325,55.4762,55.4911,62200.0
2014-04-24 10:50:00,74.54,74.69,74.48,74.62,24700.0,55.4911,55.6027,55.4464,55.5506,24700.0
2014-04-24 11:00:00,74.62,74.76,74.52,74.75,42200.0,55.5506,55.6549,55.4762,55.6474,42200.0
2014-04-24 11:10:00,74.76,75.07,74.74,75.02,57800.0,55.6549,55.8856,55.64,55.8484,57800.0
2014-04-24 11:20:00,75.04,75.16,75.02,75.03,18000.0,55.8633,55.9526,55.8484,55.8559,18000.0
2014-04-24 11:30:00,75.04,75.32,75.04,75.25,81700.0,55.8633,56.0717,55.8633,56.0196,81700.0
2014-04-24 11:40:00,75.26,75.3,75.07,75.13,33600.0,56.0271,56.0569,55.8856,55.9303,33600.0
2014-04-24 11:50:00,75.13,75.17,75.03,75.06,25300.0,55.9303,55.9601,55.8559,55.8782,25300.0
2014-04-24 12:00:00,75.06,75.17,75.0,75.0,22400.0,55.8782,55.9601,55.8335,55.8335,22400.0
2014-04-24 12:10:00,75.0,75.04,74.91,75.0,42500.0,55.8335,55.8633,55.7665,55.8335,42500.0
2014-04-24 12:20:00,75.0,75.02,74.93,74.98,20800.0,55.8335,55.8484,55.7814,55.8186,20800.0
2014-04-24 12:30:00,74.97,74.99,74.88,74.9,17200.0,55.8112,55.8261,55.7442,55.7591,17200.0
2014-04-24 12:40:00,74.89,75.03,74.88,75.01,24700.0,55.7516,55.8559,55.7442,55.841,24700.0
2014-04-24 12:50:00,75.01,75.14,74.99,75.13,17000.0,55.841,55.9377,55.8261,55.9303,17000.0
2014-04-24 13:00:00,75.13,75.16,75.08,75.08,21700.0,55.9303,55.9526,55.8931,55.8931,21700.0
2014-04-24 13:10:00,75.08,75.14,75.06,75.13,28200.0,55.8931,55.9377,55.8782,55.9303,28200.0
2014-04-24 13:20:00,75.12,75.14,75.08,75.1,12900.0,55.9229,55.9377,55.8931,55.908,12900.0
2014-04-24 13:30:00,75.09,75.12,74.9,74.92,46000.0,55.9005,55.9229,55.7591,55.774,46000.0
2014-04-24 13:40:00,74.93,75.04,74.92,75.0,31300.0,55.7814,55.8633,55.774,55.8335,31300.0
2014-04-24 13:50:00,75.0,75.04,74.97,74.97,65200.0,55.8335,55.8633,55.8112,55.8112,65200.0
2014-04-24 14:00:00,74.97,75.05,74.94,74.94,40000.0,55.8112,55.8707,55.7889,55.7889,40000.0
2014-04-24 14:10:00,74.94,75.0,74.88,74.89,52100.0,55.7889,55.8335,55.7442,55.7516,52100.0
2014-04-24 14:20:00,74.89,74.93,74.83,74.89,37100.0,55.7516,55.7814,55.707,55.7516,37100.0
2014-04-24 14:30:00,74.89,75.01,74.88,74.97,29600.0,55.7516,55.841,55.7442,55.8112,29600.0
2014-04-24 14:40:00,74.97,74.97,74.89,74.9,27800.0,55.8112,55.8112,55.7516,55.7591,27800.0
2014-04-24 14:50:00,74.91,74.91,74.81,74.9,24800.0,55.7665,55.7665,55.6921,55.7591,24800.0
2014-04-24 15:00:00,74.91,75.04,74.91,74.94,31800.0,55.7665,55.8633,55.7665,55.7889,31800.0
2014-04-24 15:10:00,74.93,74.95,74.83,74.86,38400.0,55.7814,55.7963,55.707,55.7293,38400.0
2014-04-24 15:20:00,74.85,74.93,74.84,74.87,46200.0,55.7219,55.7814,55.7144,55.7367,46200.0
2014-04-24 15:30:00,74.88,74.94,74.81,74.92,38400.0,55.7442,55.7889,55.6921,55.774,38400.0
2014-04-24 15:40:00,74.9,74.94,74.85,74.9,78000.0,55.7591,55.7889,55.7219,55.7591,78000.0
2014-04-24 15:50:00,74.9,74.97,74.87,74.96,153200.0,55.7591,55.8112,55.7367,55.8037,153200.0
2014-04-25 09:30:00,74.74,74.97,74.52,74.72,69800.0,55.64,55.8112,55.4762,55.6251,69800.0
2014-04-25 09:40:00,74.74,74.96,74.67,74.79,44700.0,55.64,55.8037,55.5879,55.6772,44700.0
2014-04-25 09:50:00,74.76,74.91,74.69,74.71,61000.0,55.6549,55.7665,55.6027,55.6176,61000.0
2014-04-25 10:00:00,74.7,74.71,74.38,74.55,41200.0,55.6102,55.6176,55.372,55.4985,41200.0
2014-04-25 10:10:00,74.58,74.67,74.53,74.55,38100.0,55.5209,55.5879,55.4836,55.4985,38100.0
2014-04-25 10:20:00,74.55,74.67,74.25,74.3,95700.0,55.4985,55.5879,55.2752,55.3124,95700.0
2014-04-25 10:30:00,74.28,74.31,74.08,74.11,32500.0,55.2975,55.3199,55.1486,55.171,32500.0
2014-04-25 10:40:00,74.12,74.25,74.05,74.17,37700.0,55.1784,55.2752,55.1263,55.2156,37700.0
2014-04-25 10:50:00,74.16,74.19,74.06,74.08,45700.0,55.2082,55.2305,55.1337,55.1486,45700.0
2014-04-25 11:00:00,74.08,74.14,74.0,74.11,82700.0,55.1486,55.1933,55.0891,55.171,82700.0
2014-04-25 11:10:00,74.11,74.12,73.98,74.04,76100.0,55.171,55.1784,55.0742,55.1189,76100.0
2014-04-25 11:20:00,74.05,74.26,74.01,74.26,63400.0,55.1263,55.2826,55.0965,55.2826,63400.0
2014-04-25 11:30:00,74.26,74.39,74.24,74.31,33700.0,55.2826,55.3794,55.2677,55.3199,33700.0
2014-04-25 11:40:00,74.28,74.31,74.06,74.21,33500.0,55.2975,55.3199,55.1337,55.2454,33500.0
2014-04-25 11:50:00,74.19,74.28,74.11,74.14,31800.0,55.2305,55.2975,55.171,55.1933,31800.0
2014-04-25 12:00:00,74.15,74.23,74.07,74.2,15900.0,55.2007,55.2603,55.1412,55.238,15900.0
2014-04-25 12:10:00,74.21,74.26,74.11,74.11,15000.0,55.2454,55.2826,55.171,55.171,15000.0
2014-04-25 12:20:00,74.11,74.12,74.06,74.11,6800.0,55.171,55.1784,55.1337,55.171,6800.0
2014-04-25 12:30:00,74.11,74.11,73.95,73.98,12300.0,55.171,55.171,55.0519,55.0742,12300.0
2014-04-25 12:40:00,73.99,74.06,73.96,73.98,26200.0,55.0816,55.1337,55.0593,55.0742,26200.0
2014-04-25 12:50:00,73.96,74.05,73.96,74.04,19500.0,55.0593,55.1263,55.0593,55.1189,19500.0
2014-04-25 13:00:00,74.04,74.07,73.91,73.98,14900.0,55.1189,55.1412,55.0221,55.0742,14900.0
2014-04-25 13:10:00,73.98,73.98,73.86,73.91,49500.0,55.0742,55.0742,54.9849,55.0221,49500.0
2014-04-25 13:20:00,73.9,73.93,73.82,73.86,15600.0,55.0146,55.037,54.9551,54.9849,15600.0
2014-04-25 13:30:00,73.85,73.86,73.75,73.81,48700.0,54.9774,54.9849,54.903,54.9476,48700.0
2014-04-25 13:40:00,73.84,74.05,73.83,73.98,42900.0,54.97,55.1263,54.9625,55.0742,42900.0
2014-04-25 13:50:00,73.99,74.02,73.91,73.96,19900.0,55.0816,55.104,55.0221,55.0593,19900.0
2014-04-25 14:00:00,73.97,73.97,73.82,73.86,26200.0,55.0667,55.0667,54.9551,54.9849,26200.0
2014-04-25 14:10:00,73.86,73.86,73.72,73.78,24200.0,54.9849,54.9849,54.8806,54.9253,24200.0
2014-04-25 14:20:00,73.77,73.88,73.75,73.85,25500.0,54.9179,54.9997,54.903,54.9774,25500.0
2014-04-25 14:30:00,73.81,74.0,73.76,74.0,24800.0,54.9476,55.0891,54.9104,55.0891,24800.0
2014-04-25 14:40:00,74.0,74.0,73.89,73.94,28700.0,55.0891,55.0891,55.0072,55.0444,28700.0
2014-04-25 14:50:00,73.95,74.04,73.81,73.81,36900.0,55.0519,55.1189,54.9476,54.9476,36900.0
2014-04-25 15:00:00,73.81,73.95,73.81,73.87,54400.0,54.9476,55.0519,54.9476,54.9923,54400.0
2014-04-25 15:10:00,73.86,73.89,73.78,73.85,35800.0,54.9849,55.0072,54.9253,54.9774,35800.0
2014-04-25 15:20:00,73.84,74.01,73.84,73.98,41300.0,54.97,55.0965,54.97,55.0742,41300.0
2014-04-25 15:30:00,73.97,74.0,73.89,73.91,63900.0,55.0667,55.0891,55.0072,55.0221,63900.0
2014-04-25 15:40:00,73.92,74.04,73.9,74.02,84800.0,55.0295,55.1189,55.0146,55.104,84800.0
2014-04-25 15:50:00,74.01,74.02,73.92,73.97,126300.0,55.0965,55.104,55.0295,55.0667,126300.0
2014-04-28 09:30:00,74.1,74.66,74.1,74.33,120200.0,55.1635,55.5804,55.1635,55.3347,120200.0
2014-04-28 09:40:00,74.3,74.3,73.88,73.9,75800.0,55.3124,55.3124,54.9997,55.0146,75800.0
2014-04-28 09:50:00,73.9,74.66,73.87,74.63,96800.0,55.0146,55.5804,54.9923,55.5581,96800.0
2014-04-28 10:00:00,74.61,74.82,74.54,74.76,80800.0,55.5432,55.6995,55.4911,55.6549,80800.0
2014-04-28 10:10:00,74.76,75.0,74.65,74.97,76200.0,55.6549,55.8335,55.573,55.8112,76200.0
2014-04-28 10:20:00,74.98,75.05,74.64,74.69,54800.0,55.8186,55.8707,55.5655,55.6027,54800.0
2014-04-28 10:30:00,74.69,74.82,74.65,74.74,58400.0,55.6027,55.6995,55.573,55.64,58400.0
2014-04-28 10:40:00,74.73,74.79,74.69,74.71,59000.0,55.6325,55.6772,55.6027,55.6176,59000.0
2014-04-28 10:50:00,74.71,74.79,74.6,74.7,67300.0,55.6176,55.6772,55.5357,55.6102,67300.0
2014-04-28 11:00:00,74.74,74.78,74.68,74.69,44200.0,55.64,55.6697,55.5953,55.6027,44200.0
2014-04-28 11:10:00,74.68,74.69,74.48,74.51,88500.0,55.5953,55.6027,55.4464,55.4687,88500.0
2014-04-28 11:20:00,74.49,74.51,74.22,74.25,39300.0,55.4539,55.4687,55.2529,55.2752,39300.0
2014-04-28 11:30:00,74.22,74.49,74.18,74.47,62100.0,55.2529,55.4539,55.2231,55.439,62100.0
2014-04-28 11:40:00,74.48,74.48,74.23,74.29,46000.0,55.4464,55.4464,55.2603,55.305,46000.0
2014-04-28 11:50:00,74.31,74.39,74.1,74.18,52300.0,55.3199,55.3794,55.1635,55.2231,52300.0
2014-04-28 12:00:00,74.17,74.21,73.95,73.97,48700.0,55.2156,55.2454,55.0519,55.0667,48700.0
2014-04-28 12:10:00,73.98,74.38,73.97,74.35,55900.0,55.0742,55.372,55.0667,55.3496,55900.0
2014-04-28 12:20:00,74.36,74.39,74.14,74.29,25200.0,55.3571,55.3794,55.1933,55.305,25200.0
2014-04-28 12:30:00,74.29,74.37,74.11,74.14,30200.0,55.305,55.3645,55.171,55.1933,30200.0
2014-04-28 12:40:00,74.14,74.27,74.09,74.27,20700.0,55.1933,55.2901,55.1561,55.2901,20700.0
2014-04-28 12:50:00,74.27,74.27,74.11,74.14,32300.0,55.2901,55.2901,55.171,55.1933,32300.0
2014-04-28 13:00:00,74.11,74.11,73.84,73.85,23400.0,55.171,55.171,54.97,54.9774,23400.0
2014-04-28 13:10:00,73.86,73.92,73.73,73.78,35700.0,54.9849,55.0295,54.8881,54.9253,35700.0
2014-04-28 13:20:00,73.78,73.78,73.54,73.72,27400.0,54.9253,54.9253,54.7466,54.8806,27400.0
2014-04-28 13:30:00,73.72,73.8,73.52,73.66,29700.0,54.8806,54.9402,54.7317,54.836,29700.0
2014-04-28 13:40:00,73.66,73.71,73.55,73.63,49400.0,54.836,54.8732,54.7541,54.8136,49400.0
2014-04-28 13:50:00,73.63,73.68,73.5,73.55,50000.0,54.8136,54.8509,54.7169,54.7541,50000.0
2014-04-28 14:00:00,73.56,73.68,73.46,73.66,35000.0,54.7615,54.8509,54.6871,54.836,35000.0
2014-04-28 14:10:00,73.67,74.04,73.67,74.01,37300.0,54.8434,55.1189,54.8434,55.0965,37300.0
2014-04-28 14:20:00,74.04,74.1,73.97,74.07,53300.0,55.1189,55.1635,55.0667,55.1412,53300.0
2014-04-28 14:30:00,74.04,74.1,73.93,74.02,43500.0,55.1189,55.1635,55.037,55.104,43500.0
2014-04-28 14:40:00,74.03,74.13,73.96,74.12,71300.0,55.1114,55.1859,55.0593,55.1784,71300.0
2014-04-28 14:50:00,74.11,74.12,73.91,73.91,43900.0,55.171,55.1784,55.0221,55.0221,43900.0
2014-04-28 15:00:00,73.93,74.12,73.93,74.11,81800.0,55.037,55.1784,55.037,55.171,81800.0
2014-04-28 15:10:00,74.13,74.62,74.13,74.61,64100.0,55.1859,55.5506,55.1859,55.5432,64100.0
2014-04-28 15:20:00,74.62,74.68,74.5,74.62,241600.0,55.5506,55.5953,55.4613,55.5506,241600.0
2014-04-28 15:30:00,74.62,74.8,74.59,74.62,150800.0,55.5506,55.6846,55.5283,55.5506,150800.0
2014-04-28 15:40:00,74.63,74.76,74.53,74.56,120200.0,55.5581,55.6549,55.4836,55.506,120200.0
2014-04-28 15:50:00,74.56,74.59,74.35,74.49,265900.0,55.506,55.5283,55.3496,55.4539,265900.0
2014-04-29 09:30:00,73.89,74.5,72.81,72.91,260800.0,55.0072,55.4613,54.2032,54.2776,260800.0
2014-04-29 09:40:00,72.94,73.2,72.64,72.99,126300.0,54.3,54.4935,54.0766,54.3372,126300.0
2014-04-29 09:50:00,72.98,73.0,72.67,72.69,222600.0,54.3297,54.3446,54.099,54.1138,222600.0
2014-04-29 10:00:00,72.73,73.0,72.41,72.77,287300.0,54.1436,54.3446,53.9054,54.1734,287300.0
2014-04-29 10:10:00,72.81,72.84,72.51,72.62,169300.0,54.2032,54.2255,53.9798,54.0617,169300.0
2014-04-29 10:20:00,72.61,72.67,72.0,72.02,221200.0,54.0543,54.099,53.6002,53.6151,221200.0
2014-04-29 10:30:00,72.04,72.27,72.0,72.06,255300.0,53.63,53.8012,53.6002,53.6448,255300.0
2014-04-29 10:40:00,72.04,72.15,72.0,72.07,148500.0,53.63,53.7118,53.6002,53.6523,148500.0
2014-04-29 10:50:00,72.09,72.16,71.88,71.97,205900.0,53.6672,53.7193,53.5108,53.5778,205900.0
2014-04-29 11:00:00,71.98,72.05,71.85,71.96,127500.0,53.5853,53.6374,53.4885,53.5704,127500.0
2014-04-29 11:10:00,71.97,72.13,71.78,72.01,156500.0,53.5778,53.697,53.4364,53.6076,156500.0
2014-04-29 11:20:00,72.0,72.33,71.84,72.29,112200.0,53.6002,53.8458,53.4811,53.8161,112200.0
2014-04-29 11:30:00,72.32,72.42,71.93,72.31,113000.0,53.8384,53.9128,53.5481,53.831,113000.0
2014-04-29 11:40:00,72.35,72.74,72.32,72.67,137800.0,53.8607,54.1511,53.8384,54.099,137800.0
2014-04-29 11:50:00,72.67,72.77,72.61,72.71,78400.0,54.099,54.1734,54.0543,54.1287,78400.0
2014-04-29 12:00:00,72.71,72.87,72.56,72.58,119000.0,54.1287,54.2478,54.0171,54.032,119000.0
2014-04-29 12:10:00,72.58,72.63,72.42,72.54,39700.0,54.032,54.0692,53.9128,54.0022,39700.0
2014-04-29 12:20:00,72.52,72.65,72.34,72.37,58100.0,53.9873,54.0841,53.8533,53.8756,58100.0
2014-04-29 12:30:00,72.37,72.75,72.35,72.68,58200.0,53.8756,54.1585,53.8607,54.1064,58200.0
2014-04-29 12:40:00,72.68,72.75,72.6,72.66,40200.0,54.1064,54.1585,54.0468,54.0915,40200.0
2014-04-29 12:50:00,72.65,72.78,72.63,72.7,42200.0,54.0841,54.1808,54.0692,54.1213,42200.0
2014-04-29 13:00:00,72.72,72.73,72.37,72.4,78100.0,54.1362,54.1436,53.8756,53.898,78100.0
2014-04-29 13:10:00,72.39,72.5,72.34,72.37,60000.0,53.8905,53.9724,53.8533,53.8756,60000.0
2014-04-29 13:20:00,72.37,72.4,72.26,72.27,76600.0,53.8756,53.898,53.7937,53.8012,76600.0
2014-04-29 13:30:00,72.27,72.35,72.25,72.29,75300.0,53.8012,53.8607,53.7863,53.8161,75300.0
2014-04-29 13:40:00,72.28,72.36,72.26,72.32,67600.0,53.8086,53.8682,53.7937,53.8384,67600.0
2014-04-29 13:50:00,72.33,72.39,72.3,72.34,82500.0,53.8458,53.8905,53.8235,53.8533,82500.0
2014-04-29 14:00:00,72.35,72.38,72.28,72.3,102000.0,53.8607,53.8831,53.8086,53.8235,102000.0
2014-04-29 14:10:00,72.31,72.37,72.23,72.25,79400.0,53.831,53.8756,53.7714,53.7863,79400.0
2014-04-29 14:20:00,72.25,72.29,72.16,72.16,92100.0,53.7863,53.8161,53.7193,53.7193,92100.0
2014-04-29 14:30:00,72.16,72.24,72.1,72.24,73600.0,53.7193,53.7788,53.6746,53.7788,73600.0
2014-04-29 14:40:00,72.24,72.29,72.18,72.21,62200.0,53.7788,53.8161,53.7342,53.7565,62200.0
2014-04-29 14:50:00,72.19,72.4,72.16,72.35,63900.0,53.7416,53.898,53.7193,53.8607,63900.0
2014-04-29 15:00:00,72.36,72.4,72.3,72.31,91800.0,53.8682,53.898,53.8235,53.831,91800.0
2014-04-29 15:10:00,72.31,72.33,72.21,72.31,109700.0,53.831,53.8458,53.7565,53.831,109700.0
2014-04-29 15:20:00,72.32,72.35,72.28,72.28,97500.0,53.8384,53.8607,53.8086,53.8086,97500.0
2014-04-29 15:30:00,72.29,72.33,72.23,72.29,189600.0,53.8161,53.8458,53.7714,53.8161,189600.0
2014-04-29 15:40:00,72.3,72.34,72.25,72.3,264300.0,53.8235,53.8533,53.7863,53.8235,264300.0
2014-04-29 15:50:00,72.3,72.35,72.19,72.28,447100.0,53.8235,53.8607,53.7416,53.8086,447100.0
2014-04-30 09:30:00,72.08,72.28,71.31,71.95,305000.0,53.6597,53.8086,53.0865,53.563,305000.0
2014-04-30 09:40:00,71.98,72.4,71.85,72.19,94200.0,53.5853,53.898,53.4885,53.7416,94200.0
2014-04-30 09:50:00,72.16,72.24,71.94,71.99,95700.0,53.7193,53.7788,53.5555,53.5927,95700.0
2014-04-30 10:00:00,71.99,72.12,71.92,72.02,99700.0,53.5927,53.6895,53.5406,53.6151,99700.0
2014-04-30 10:10:00,72.07,72.18,72.06,72.11,106500.0,53.6523,53.7342,53.6448,53.6821,106500.0
2014-04-30 10:20:00,72.11,72.13,72.0,72.0,104400.0,53.6821,53.697,53.6002,53.6002,104400.0
2014-04-30 10:30:00,72.01,72.1,71.99,72.08,113200.0,53.6076,53.6746,53.5927,53.6597,113200.0
2014-04-30 10:40:00,72.08,72.41,72.08,72.37,64800.0,53.6597,53.9054,53.6597,53.8756,64800.0
2014-04-30 10:50:00,72.4,72.41,72.19,72.23,67600.0,53.898,53.9054,53.7416,53.7714,67600.0
2014-04-30 11:00:00,72.22,72.28,72.15,72.22,59500.0,53.764,53.8086,53.7118,53.764,59500.0
2014-04-30 11:10:00,72.21,72.34,72.17,72.32,81200.0,53.7565,53.8533,53.7267,53.8384,81200.0
2014-04-30 11:20:00,72.32,72.41,72.25,72.39,78600.0,53.8384,53.9054,53.7863,53.8905,78600.0
2014-04-30 11:30:00,72.39,72.41,72.3,72.37,35300.0,53.8905,53.9054,53.8235,53.8756,35300.0
2014-04-30 11:40:00,72.36,72.38,72.31,72.31,39300.0,53.8682,53.8831,53.831,53.831,39300.0
2014-04-30 11:50:00,72.33,72.37,72.28,72.31,36500.0,53.8458,53.8756,53.8086,53.831,36500.0
2014-04-30 12:00:00,72.3,72.4,72.28,72.31,80600.0,53.8235,53.898,53.8086,53.831,80600.0
2014-04-30 12:10:00,72.3,72.36,72.3,72.33,49700.0,53.8235,53.8682,53.8235,53.8458,49700.0
2014-04-30 12:20:00,72.35,72.47,72.33,72.47,23600.0,53.8607,53.9501,53.8458,53.9501,23600.0
2014-04-30 12:30:00,72.46,72.48,72.4,72.41,29700.0,53.9426,53.9575,53.898,53.9054,29700.0
2014-04-30 12:40:00,72.44,72.45,72.41,72.44,17000.0,53.9277,53.9352,53.9054,53.9277,17000.0
2014-04-30 12:50:00,72.45,72.51,72.38,72.5,35000.0,53.9352,53.9798,53.8831,53.9724,35000.0
2014-04-30 13:00:00,72.51,72.51,72.43,72.46,31200.0,53.9798,53.9798,53.9203,53.9426,31200.0
2014-04-30 13:10:00,72.45,72.51,72.44,72.48,110500.0,53.9352,53.9798,53.9277,53.9575,110500.0
2014-04-30 13:20:00,72.48,72.69,72.46,72.67,133700.0,53.9575,54.1138,53.9426,54.099,133700.0
2014-04-30 13:30:00,72.66,72.81,72.61,72.73,52100.0,54.0915,54.2032,54.0543,54.1436,52100.0
2014-04-30 13:40:00,72.74,72.75,72.59,72.62,42600.0,54.1511,54.1585,54.0394,54.0617,42600.0
2014-04-30 13:50:00,72.58,72.83,72.58,72.81,128100.0,54.032,54.2181,54.032,54.2032,128100.0
2014-04-30 14:00:00,72.78,72.99,72.66,72.75,100000.0,54.1808,54.3372,54.0915,54.1585,100000.0
2014-04-30 14:10:00,72.75,72.83,72.64,72.75,93800.0,54.1585,54.2181,54.0766,54.1585,93800.0
2014-04-30 14:20:00,72.77,72.82,72.71,72.76,41500.0,54.1734,54.2106,54.1287,54.166,41500.0
2014-04-30 14:30:00,72.77,72.82,72.74,72.75,48000.0,54.1734,54.2106,54.1511,54.1585,48000.0
2014-04-30 14:40:00,72.75,72.8,72.67,72.76,102600.0,54.1585,54.1957,54.099,54.166,102600.0
2014-04-30 14:50:00,72.76,72.82,72.7,72.79,59000.0,54.166,54.2106,54.1213,54.1883,59000.0
2014-04-30 15:00:00,72.79,72.81,72.67,72.67,67300.0,54.1883,54.2032,54.099,54.099,67300.0
2014-04-30 15:10:00,72.67,72.71,72.57,72.7,59600.0,54.099,54.1287,54.0245,54.1213,59600.0
2014-04-30 15:20:00,72.7,72.81,72.65,72.8,104600.0,54.1213,54.2032,54.0841,54.1957,104600.0
2014-04-30 15:30:00,72.8,72.92,72.79,72.9,107800.0,54.1957,54.2851,54.1883,54.2702,107800.0
2014-04-30 15:40:00,72.89,72.89,72.67,72.69,120500.0,54.2627,54.2627,54.099,54.1138,120500.0
2014-04-30 15:50:00,72.7,72.74,72.56,72.65,270200.0,54.1213,54.1511,54.0171,54.0841,270200.0
2014-05-01 09:30:00,72.27,72.5,72.11,72.48,104900.0,54.1616,54.334,54.0417,54.319,104900.0
2014-05-01 09:40:00,72.45,72.68,72.38,72.48,106300.0,54.2965,54.4689,54.2441,54.319,106300.0
2014-05-01 09:50:00,72.5,72.7,72.44,72.5,89100.0,54.334,54.4839,54.289,54.334,89100.0
2014-05-01 10:00:00,72.53,72.88,72.52,72.77,106400.0,54.3565,54.6188,54.349,54.5363,106400.0
2014-05-01 10:10:00,72.76,73.03,72.6,72.74,108000.0,54.5288,54.7312,54.4089,54.5139,108000.0
2014-05-01 10:20:00,72.76,72.93,72.63,72.63,117900.0,54.5288,54.6562,54.4314,54.4314,117900.0
2014-05-01 10:30:00,72.63,72.89,72.63,72.83,68400.0,54.4314,54.6263,54.4314,54.5813,68400.0
2014-05-01 10:40:00,72.83,73.11,72.83,73.09,40200.0,54.5813,54.7911,54.5813,54.7762,40200.0
2014-05-01 10:50:00,73.09,73.2,73.01,73.06,61400.0,54.7762,54.8586,54.7162,54.7537,61400.0
2014-05-01 11:00:00,73.08,73.08,72.83,72.86,95700.0,54.7687,54.7687,54.5813,54.6038,95700.0
2014-05-01 11:10:00,72.86,72.91,72.71,72.73,127300.0,54.6038,54.6413,54.4914,54.5064,127300.0
2014-05-01 11:20:00,72.73,73.04,72.6,73.0,96600.0,54.5064,54.7387,54.4089,54.7087,96600.0
2014-05-01 11:30:00,73.0,73.25,72.98,73.03,38400.0,54.7087,54.8961,54.6937,54.7312,38400.0
2014-05-01 11:40:00,73.03,73.12,73.0,73.04,37500.0,54.7312,54.7986,54.7087,54.7387,37500.0
2014-05-01 11:50:00,73.03,73.04,72.9,72.91,19300.0,54.7312,54.7387,54.6338,54.6413,19300.0
2014-05-01 12:00:00,72.92,73.07,72.9,73.07,23900.0,54.6488,54.7612,54.6338,54.7612,23900.0
2014-05-01 12:10:00,73.08,73.13,73.01,73.03,24400.0,54.7687,54.8061,54.7162,54.7312,24400.0
2014-05-01 12:20:00,73.03,73.09,73.0,73.06,22300.0,54.7312,54.7762,54.7087,54.7537,22300.0
2014-05-01 12:30:00,73.06,73.07,72.92,72.92,25600.0,54.7537,54.7612,54.6488,54.6488,25600.0
2014-05-01 12:40:00,72.91,72.99,72.89,72.96,33600.0,54.6413,54.7012,54.6263,54.6787,33600.0
2014-05-01 12:50:00,72.97,73.05,72.94,73.0,31700.0,54.6862,54.7462,54.6637,54.7087,31700.0
2014-05-01 13:00:00,72.99,73.02,72.89,72.95,38400.0,54.7012,54.7237,54.6263,54.6712,38400.0
2014-05-01 13:10:00,72.97,72.97,72.83,72.83,31900.0,54.6862,54.6862,54.5813,54.5813,31900.0
2014-05-01 13:20:00,72.83,72.83,72.71,72.72,36800.0,54.5813,54.5813,54.4914,54.4989,36800.0
2014-05-01 13:30:00,72.72,72.74,72.66,72.71,35700.0,54.4989,54.5139,54.4539,54.4914,35700.0
2014-05-01 13:40:00,72.7,72.72,72.61,72.64,37300.0,54.4839,54.4989,54.4164,54.4389,37300.0
2014-05-01 13:50:00,72.64,72.87,72.61,72.65,120900.0,54.4389,54.6113,54.4164,54.4464,120900.0
2014-05-01 14:00:00,72.64,72.9,72.64,72.9,49500.0,54.4389,54.6338,54.4389,54.6338,49500.0
2014-05-01 14:10:00,72.91,73.05,72.89,73.04,78100.0,54.6413,54.7462,54.6263,54.7387,78100.0
2014-05-01 14:20:00,73.04,73.12,72.99,73.04,43600.0,54.7387,54.7986,54.7012,54.7387,43600.0
2014-05-01 14:30:00,73.05,73.06,72.98,72.98,46200.0,54.7462,54.7537,54.6937,54.6937,46200.0
2014-05-01 14:40:00,72.98,73.01,72.83,72.91,45600.0,54.6937,54.7162,54.5813,54.6413,45600.0
2014-05-01 14:50:00,72.92,72.95,72.81,72.85,53600.0,54.6488,54.6712,54.5663,54.5963,53600.0
2014-05-01 15:00:00,72.85,72.86,72.7,72.76,49000.0,54.5963,54.6038,54.4839,54.5288,49000.0
2014-05-01 15:10:00,72.74,72.95,72.69,72.93,54700.0,54.5139,54.6712,54.4764,54.6562,54700.0
2014-05-01 15:20:00,72.92,72.93,72.77,72.84,60800.0,54.6488,54.6562,54.5363,54.5888,60800.0
2014-05-01 15:30:00,72.84,72.99,72.82,72.93,101100.0,54.5888,54.7012,54.5738,54.6562,101100.0
2014-05-01 15:40:00,72.92,73.01,72.9,72.97,146400.0,54.6488,54.7162,54.6338,54.6862,146400.0
2014-05-01 15:50:00,72.97,73.12,72.93,73.11,278600.0,54.6862,54.7986,54.6562,54.7911,278600.0
2014-05-02 09:30:00,72.92,73.19,72.9,73.08,88100.0,54.6488,54.8511,54.6338,54.7687,88100.0
2014-05-02 09:40:00,73.13,73.2,72.92,73.15,64400.0,54.8061,54.8586,54.6488,54.8211,64400.0
2014-05-02 09:50:00,73.12,73.21,72.98,73.15,33400.0,54.7986,54.8661,54.6937,54.8211,33400.0
2014-05-02 10:00:00,73.15,73.52,73.11,73.39,72400.0,54.8211,55.0984,54.7911,55.001,72400.0
2014-05-02 10:10:00,73.45,73.46,73.3,73.33,20300.0,55.046,55.0534,54.9335,54.956,20300.0
2014-05-02 10:20:00,73.31,73.52,73.31,73.45,89100.0,54.941,55.0984,54.941,55.046,89100.0
2014-05-02 10:30:00,73.45,73.68,73.31,73.64,39700.0,55.046,55.2183,54.941,55.1883,39700.0
2014-05-02 10:40:00,73.62,73.7,73.19,73.19,151400.0,55.1734,55.2333,54.8511,54.8511,151400.0
2014-05-02 10:50:00,73.19,73.32,73.1,73.17,46500.0,54.8511,54.9485,54.7837,54.8361,46500.0
2014-05-02 11:00:00,73.16,73.28,73.13,73.15,34800.0,54.8286,54.9186,54.8061,54.8211,34800.0
2014-05-02 11:10:00,73.12,73.16,72.98,73.12,38000.0,54.7986,54.8286,54.6937,54.7986,38000.0
2014-05-02 11:20:00,73.11,73.11,72.98,73.01,20700.0,54.7911,54.7911,54.6937,54.7162,20700.0
2014-05-02 11:30:00,73.02,73.22,73.02,73.1,31100.0,54.7237,54.8736,54.7237,54.7837,31100.0
2014-05-02 11:40:00,73.12,73.17,73.0,73.16,33800.0,54.7986,54.8361,54.7087,54.8286,33800.0
2014-05-02 11:50:00,73.13,73.2,73.11,73.19,21300.0,54.8061,54.8586,54.7911,54.8511,21300.0
2014-05-02 12:00:00,73.19,73.19,73.01,73.01,21000.0,54.8511,54.8511,54.7162,54.7162,21000.0
2014-05-02 12:10:00,73.01,73.18,73.01,73.14,20200.0,54.7162,54.8436,54.7162,54.8136,20200.0
2014-05-02 12:20:00,73.14,73.17,73.08,73.12,14000.0,54.8136,54.8361,54.7687,54.7986,14000.0
2014-05-02 12:30:00,73.12,73.23,73.1,73.23,31600.0,54.7986,54.8811,54.7837,54.8811,31600.0
2014-05-02 12:40:00,73.22,73.33,73.18,73.25,51900.0,54.8736,54.956,54.8436,54.8961,51900.0
2014-05-02 12:50:00,73.25,73.28,73.21,73.25,19200.0,54.8961,54.9186,54.8661,54.8961,19200.0
2014-05-02 13:00:00,73.25,73.28,73.06,73.08,46300.0,54.8961,54.9186,54.7537,54.7687,46300.0
2014-05-02 13:10:00,73.07,73.13,73.02,73.06,34300.0,54.7612,54.8061,54.7237,54.7537,34300.0
2014-05-02 13:20:00,73.06,73.15,72.97,73.01,60800.0,54.7537,54.8211,54.6862,54.7162,60800.0
2014-05-02 13:30:00,73.02,73.08,72.94,73.02,45000.0,54.7237,54.7687,54.6637,54.7237,45000.0
2014-05-02 13:40:00,73.01,73.06,72.95,73.0,38100.0,54.7162,54.7537,54.6712,54.7087,38100.0
2014-05-02 13:50:00,73.02,73.03,72.95,72.97,45500.0,54.7237,54.7312,54.6712,54.6862,45500.0
2014-05-02 14:00:00,72.97,72.98,72.75,72.75,108700.0,54.6862,54.6937,54.5213,54.5213,108700.0
2014-05-02 14:10:00,72.75,72.93,72.72,72.92,54300.0,54.5213,54.6562,54.4989,54.6488,54300.0
2014-05-02 14:20:00,72.9,72.94,72.85,72.85,39600.0,54.6338,54.6637,54.5963,54.5963,39600.0
2014-05-02 14:30:00,72.85,73.02,72.83,72.91,48300.0,54.5963,54.7237,54.5813,54.6413,48300.0
2014-05-02 14:40:00,72.9,72.94,72.85,72.88,97300.0,54.6338,54.6637,54.5963,54.6188,97300.0
2014-05-02 14:50:00,72.88,72.92,72.78,72.78,46900.0,54.6188,54.6488,54.5438,54.5438,46900.0
2014-05-02 15:00:00,72.79,72.94,72.79,72.94,94000.0,54.5513,54.6637,54.5513,54.6637,94000.0
2014-05-02 15:10:00,72.94,72.95,72.78,72.8,75600.0,54.6637,54.6712,54.5438,54.5588,75600.0
2014-05-02 15:20:00,72.8,72.88,72.77,72.81,63100.0,54.5588,54.6188,54.5363,54.5663,63100.0
2014-05-02 15:30:00,72.81,72.89,72.8,72.84,106600.0,54.5663,54.6263,54.5588,54.5888,106600.0
2014-05-02 15:40:00,72.84,73.02,72.84,73.01,192500.0,54.5888,54.7237,54.5888,54.7162,192500.0
2014-05-02 15:50:00,73.01,73.04,72.85,72.85,183800.0,54.7162,54.7387,54.5963,54.5963,183800.0
2014-05-05 09:30:00,72.41,72.47,71.81,72.06,52700.0,54.2665,54.3115,53.8169,54.0042,52700.0
2014-05-05 09:40:00,72.07,72.22,71.93,72.22,41500.0,54.0117,54.1241,53.9068,54.1241,41500.0
2014-05-05 09:50:00,72.22,72.39,72.15,72.38,27400.0,54.1241,54.2516,54.0717,54.2441,27400.0
2014-05-05 10:00:00,72.39,72.56,72.35,72.38,49300.0,54.2516,54.379,54.2216,54.2441,49300.0
2014-05-05 10:10:00,72.37,72.59,72.34,72.59,19200.0,54.2366,54.4014,54.2141,54.4014,19200.0
2014-05-05 10:20:00,72.56,72.63,72.36,72.39,11300.0,54.379,54.4314,54.2291,54.2516,11300.0
2014-05-05 10:30:00,72.39,72.55,72.34,72.51,18800.0,54.2516,54.3715,54.2141,54.3415,18800.0
2014-05-05 10:40:00,72.52,72.71,72.52,72.58,16400.0,54.349,54.4914,54.349,54.3939,16400.0
2014-05-05 10:50:00,72.56,72.67,72.53,72.54,43200.0,54.379,54.4614,54.3565,54.364,43200.0
2014-05-05 11:00:00,72.59,72.63,72.44,72.48,17500.0,54.4014,54.4314,54.289,54.319,17500.0
2014-05-05 11:10:00,72.47,72.67,72.47,72.64,27200.0,54.3115,54.4614,54.3115,54.4389,27200.0
2014-05-05 11:20:00,72.66,72.85,72.66,72.83,57100.0,54.4539,54.5963,54.4539,54.5813,57100.0
2014-05-05 11:30:00,72.82,72.92,72.82,72.9,32900.0,54.5738,54.6488,54.5738,54.6338,32900.0
2014-05-05 11:40:00,72.91,73.0,72.89,72.9,41000.0,54.6413,54.7087,54.6263,54.6338,41000.0
2014-05-05 11:50:00,72.91,73.0,72.91,72.99,16300.0,54.6413,54.7087,54.6413,54.7012,16300.0
2014-05-05 12:00:00,72.97,72.98,72.78,72.79,21100.0,54.6862,54.6937,54.5438,54.5513,21100.0
2014-05-05 12:10:00,72.78,72.9,72.75,72.9,17400.0,54.5438,54.6338,54.5213,54.6338,17400.0
2014-05-05 12:20:00,72.91,72.94,72.84,72.89,27700.0,54.6413,54.6637,54.5888,54.6263,27700.0
2014-05-05 12:30:00,72.89,72.89,72.83,72.84,19800.0,54.6263,54.6263,54.5813,54.5888,19800.0
2014-05-05 12:40:00,72.84,72.87,72.79,72.86,16700.0,54.5888,54.6113,54.5513,54.6038,16700.0
2014-05-05 12:50:00,72.86,72.88,72.83,72.84,43100.0,54.6038,54.6188,54.5813,54.5888,43100.0
2014-05-05 13:00:00,72.84,72.88,72.83,72.84,17200.0,54.5888,54.6188,54.5813,54.5888,17200.0
2014-05-05 13:10:00,72.83,72.83,72.68,72.77,34900.0,54.5813,54.5813,54.4689,54.5363,34900.0
2014-05-05 13:20:00,72.77,72.81,72.71,72.72,16500.0,54.5363,54.5663,54.4914,54.4989,16500.0
2014-05-05 13:30:00,72.73,72.76,72.7,72.7,28300.0,54.5064,54.5288,54.4839,54.4839,28300.0
2014-05-05 13:40:00,72.69,72.69,72.63,72.66,21900.0,54.4764,54.4764,54.4314,54.4539,21900.0
2014-05-05 13:50:00,72.66,72.92,72.66,72.86,69300.0,54.4539,54.6488,54.4539,54.6038,69300.0
2014-05-05 14:00:00,72.87,72.92,72.85,72.88,27800.0,54.6113,54.6488,54.5963,54.6188,27800.0
2014-05-05 14:10:00,72.87,72.95,72.83,72.95,32000.0,54.6113,54.6712,54.5813,54.6712,32000.0
2014-05-05 14:20:00,72.94,73.03,72.92,72.96,39100.0,54.6637,54.7312,54.6488,54.6787,39100.0
2014-05-05 14:30:00,72.97,73.0,72.94,72.98,18900.0,54.6862,54.7087,54.6637,54.6937,18900.0
2014-05-05 14:40:00,72.98,73.16,72.97,73.15,34300.0,54.6937,54.8286,54.6862,54.8211,34300.0
2014-05-05 14:50:00,73.16,73.17,73.06,73.09,24400.0,54.8286,54.8361,54.7537,54.7762,24400.0
2014-05-05 15:00:00,73.09,73.11,73.02,73.07,35100.0,54.7762,54.7911,54.7237,54.7612,35100.0
2014-05-05 15:10:00,73.07,73.11,73.02,73.05,32800.0,54.7612,54.7911,54.7237,54.7462,32800.0
2014-05-05 15:20:00,73.05,73.09,73.01,73.09,31700.0,54.7462,54.7762,54.7162,54.7762,31700.0
2014-05-05 15:30:00,73.1,73.12,72.94,72.95,116100.0,54.7837,54.7986,54.6637,54.6712,116100.0
2014-05-05 15:40:00,72.95,72.98,72.85,72.86,104300.0,54.6712,54.6937,54.5963,54.6038,104300.0
2014-05-05 15:50:00,72.87,72.88,72.78,72.84,248900.0,54.6113,54.6188,54.5438,54.5888,248900.0
2014-05-06 09:30:00,72.57,72.74,72.27,72.39,71200.0,54.3865,54.5139,54.1616,54.2516,71200.0
2014-05-06 09:40:00,72.35,72.77,72.19,72.67,114200.0,54.2216,54.5363,54.1017,54.4614,114200.0
2014-05-06 09:50:00,72.67,72.77,72.54,72.7,65600.0,54.4614,54.5363,54.364,54.4839,65600.0
2014-05-06 10:00:00,72.73,72.73,72.45,72.45,46500.0,54.5064,54.5064,54.2965,54.2965,46500.0
2014-05-06 10:10:00,72.44,72.66,72.43,72.54,27900.0,54.289,54.4539,54.2815,54.364,27900.0
2014-05-06 10:20:00,72.54,72.68,72.54,72.68,18500.0,54.364,54.4689,54.364,54.4689,18500.0
2014-05-06 10:30:00,72.68,72.79,72.67,72.75,56600.0,54.4689,54.5513,54.4614,54.5213,56600.0
2014-05-06 10:40:00,72.72,72.78,72.66,72.75,19200.0,54.4989,54.5438,54.4539,54.5213,19200.0
2014-05-06 10:50:00,72.76,72.78,72.52,72.52,70000.0,54.5288,54.5438,54.349,54.349,70000.0
2014-05-06 11:00:00,72.53,72.54,72.42,72.51,20700.0,54.3565,54.364,54.274,54.3415,20700.0
2014-05-06 11:10:00,72.5,72.63,72.45,72.63,27800.0,54.334,54.4314,54.2965,54.4314,27800.0
2014-05-06 11:20:00,72.63,72.65,72.46,72.48,25500.0,54.4314,54.4464,54.304,54.319,25500.0
2014-05-06 11:30:00,72.47,72.58,72.45,72.58,22400.0,54.3115,54.3939,54.2965,54.3939,22400.0
2014-05-06 11:40:00,72.56,72.61,72.48,72.5,23600.0,54.379,54.4164,54.319,54.334,23600.0
2014-05-06 11:50:00,72.5,72.54,72.48,72.54,17000.0,54.334,54.364,54.319,54.364,17000.0
2014-05-06 12:00:00,72.54,72.59,72.5,72.53,17200.0,54.364,54.4014,54.334,54.3565,17200.0
2014-05-06 12:10:00,72.53,72.58,72.49,72.5,16500.0,54.3565,54.3939,54.3265,54.334,16500.0
2014-05-06 12:20:00,72.51,72.57,72.43,72.54,27100.0,54.3415,54.3865,54.2815,54.364,27100.0
2014-05-06 12:30:00,72.56,72.76,72.54,72.75,59800.0,54.379,54.5288,54.364,54.5213,59800.0
2014-05-06 12:40:00,72.75,72.8,72.73,72.76,57100.0,54.5213,54.5588,54.5064,54.5288,57100.0
2014-05-06 12:50:00,72.76,72.77,72.66,72.68,19000.0,54.5288,54.5363,54.4539,54.4689,19000.0
2014-05-06 13:00:00,72.67,72.73,72.63,72.66,63300.0,54.4614,54.5064,54.4314,54.4539,63300.0
2014-05-06 13:10:00,72.64,72.66,72.59,72.61,23200.0,54.4389,54.4539,54.4014,54.4164,23200.0
2014-05-06 13:20:00,72.61,72.62,72.48,72.48,28400.0,54.4164,54.4239,54.319,54.319,28400.0
2014-05-06 13:30:00,72.48,72.51,72.38,72.44,56600.0,54.319,54.3415,54.2441,54.289,56600.0
2014-05-06 13:40:00,72.46,72.47,72.28,72.28,59000.0,54.304,54.3115,54.1691,54.1691,59000.0
2014-05-06 13:50:00,72.29,72.29,72.22,72.27,37000.0,54.1766,54.1766,54.1241,54.1616,37000.0
2014-05-06 14:00:00,72.26,72.27,72.21,72.25,66700.0,54.1541,54.1616,54.1167,54.1466,66700.0
2014-05-06 14:10:00,72.25,72.42,72.23,72.41,31900.0,54.1466,54.274,54.1316,54.2665,31900.0
2014-05-06 14:20:00,72.4,72.4,72.29,72.3,20800.0,54.259,54.259,54.1766,54.1841,20800.0
2014-05-06 14:30:00,72.29,72.41,72.27,72.37,55000.0,54.1766,54.2665,54.1616,54.2366,55000.0
2014-05-06 14:40:00,72.37,72.46,72.37,72.41,41400.0,54.2366,54.304,54.2366,54.2665,41400.0
2014-05-06 14:50:00,72.4,72.45,72.37,72.38,20500.0,54.259,54.2965,54.2366,54.2441,20500.0
2014-05-06 15:00:00,72.37,72.41,72.33,72.36,65100.0,54.2366,54.2665,54.2066,54.2291,65100.0
2014-05-06 15:10:00,72.37,72.44,72.35,72.43,40300.0,54.2366,54.289,54.2216,54.2815,40300.0
2014-05-06 15:20:00,72.42,72.46,72.33,72.35,55600.0,54.274,54.304,54.2066,54.2216,55600.0
2014-05-06 15:30:00,72.36,72.44,72.34,72.42,50100.0,54.2291,54.289,54.2141,54.274,50100.0
2014-05-06 15:40:00,72.42,72.46,72.33,72.41,74200.0,54.274,54.304,54.2066,54.2665,74200.0
2014-05-06 15:50:00,72.42,72.42,72.31,72.37,180600.0,54.274,54.274,54.1916,54.2366,180600.0
2014-05-07 09:30:00,72.64,72.71,72.2,72.28,39000.0,54.4389,54.4914,54.1092,54.1691,39000.0
2014-05-07 09:40:00,72.3,72.33,72.16,72.28,43200.0,54.1841,54.2066,54.0792,54.1691,43200.0
2014-05-07 09:50:00,72.31,72.31,71.88,71.95,72300.0,54.1916,54.1916,53.8693,53.9218,72300.0
2014-05-07 10:00:00,71.93,72.34,71.93,71.97,89500.0,53.9068,54.2141,53.9068,53.9368,89500.0
2014-05-07 10:10:00,71.97,72.0,71.61,71.84,54300.0,53.9368,53.9593,53.667,53.8394,54300.0
2014-05-07 10:20:00,71.83,72.14,71.77,72.09,42600.0,53.8319,54.0642,53.7869,54.0267,42600.0
2014-05-07 10:30:00,72.09,72.44,72.05,72.36,56500.0,54.0267,54.289,53.9967,54.2291,56500.0
2014-05-07 10:40:00,72.4,72.42,72.1,72.2,50400.0,54.259,54.274,54.0342,54.1092,50400.0
2014-05-07 10:50:00,72.21,72.29,72.11,72.11,42700.0,54.1167,54.1766,54.0417,54.0417,42700.0
2014-05-07 11:00:00,72.11,72.25,72.05,72.24,36600.0,54.0417,54.1466,53.9967,54.1391,36600.0
2014-05-07 11:10:00,72.25,72.31,72.17,72.17,49100.0,54.1466,54.1916,54.0867,54.0867,49100.0
2014-05-07 11:20:00,72.17,72.34,72.15,72.3,47200.0,54.0867,54.2141,54.0717,54.1841,47200.0
2014-05-07 11:30:00,72.31,72.53,72.24,72.48,54800.0,54.1916,54.3565,54.1391,54.319,54800.0
2014-05-07 11:40:00,72.47,72.65,72.45,72.5,84900.0,54.3115,54.4464,54.2965,54.334,84900.0
2014-05-07 11:50:00,72.5,72.61,72.46,72.53,71700.0,54.334,54.4164,54.304,54.3565,71700.0
2014-05-07 12:00:00,72.53,72.55,72.39,72.51,33700.0,54.3565,54.3715,54.2516,54.3415,33700.0
2014-05-07 12:10:00,72.5,72.55,72.45,72.55,24000.0,54.334,54.3715,54.2965,54.3715,24000.0
2014-05-07 12:20:00,72.56,72.59,72.47,72.47,23500.0,54.379,54.4014,54.3115,54.3115,23500.0
2014-05-07 12:30:00,72.49,72.59,72.48,72.54,31700.0,54.3265,54.4014,54.319,54.364,31700.0
2014-05-07 12:40:00,72.55,72.56,72.43,72.46,29000.0,54.3715,54.379,54.2815,54.304,29000.0
2014-05-07 12:50:00,72.49,72.54,72.32,72.37,17000.0,54.3265,54.364,54.1991,54.2366,17000.0
2014-05-07 13:00:00,72.37,72.43,72.24,72.28,23300.0,54.2366,54.2815,54.1391,54.1691,23300.0
2014-05-07 13:10:00,72.27,72.46,72.21,72.46,28800.0,54.1616,54.304,54.1167,54.304,28800.0
2014-05-07 13:20:00,72.42,72.46,72.34,72.36,14000.0,54.274,54.304,54.2141,54.2291,14000.0
2014-05-07 13:30:00,72.37,72.46,72.33,72.37,19900.0,54.2366,54.304,54.2066,54.2366,19900.0
2014-05-07 13:40:00,72.37,72.37,72.25,72.25,15400.0,54.2366,54.2366,54.1466,54.1466,15400.0
2014-05-07 13:50:00,72.21,72.32,72.14,72.14,22300.0,54.1167,54.1991,54.0642,54.0642,22300.0
2014-05-07 14:00:00,72.14,72.31,72.09,72.26,28700.0,54.0642,54.1916,54.0267,54.1541,28700.0
2014-05-07 14:10:00,72.25,72.37,72.19,72.32,24200.0,54.1466,54.2366,54.1017,54.1991,24200.0
2014-05-07 14:20:00,72.33,72.46,72.33,72.46,19200.0,54.2066,54.304,54.2066,54.304,19200.0
2014-05-07 14:30:00,72.46,72.48,72.35,72.37,28800.0,54.304,54.319,54.2216,54.2366,28800.0
2014-05-07 14:40:00,72.37,72.44,72.34,72.4,27500.0,54.2366,54.289,54.2141,54.259,27500.0
2014-05-07 14:50:00,72.4,72.43,72.32,72.43,30100.0,54.259,54.2815,54.1991,54.2815,30100.0
2014-05-07 15:00:00,72.43,72.43,72.33,72.4,29100.0,54.2815,54.2815,54.2066,54.259,29100.0
2014-05-07 15:10:00,72.39,72.45,72.35,72.38,57300.0,54.2516,54.2965,54.2216,54.2441,57300.0
2014-05-07 15:20:00,72.35,72.39,72.31,72.34,88200.0,54.2216,54.2516,54.1916,54.2141,88200.0
2014-05-07 15:30:00,72.34,72.46,72.33,72.43,82500.0,54.2141,54.304,54.2066,54.2815,82500.0
2014-05-07 15:40:00,72.43,72.53,72.39,72.45,182600.0,54.2815,54.3565,54.2516,54.2965,182600.0
2014-05-07 15:50:00,72.45,72.54,72.43,72.5,264100.0,54.2965,54.364,54.2815,54.334,264100.0
2014-05-08 09:30:00,72.46,72.57,72.23,72.57,35500.0,54.304,54.3865,54.1316,54.3865,35500.0
2014-05-08 09:40:00,72.58,72.9,72.55,72.85,72000.0,54.3939,54.6338,54.3715,54.5963,72000.0
2014-05-08 09:50:00,72.88,73.05,72.84,72.95,58400.0,54.6188,54.7462,54.5888,54.6712,58400.0
2014-05-08 10:00:00,72.96,73.05,72.88,73.0,56700.0,54.6787,54.7462,54.6188,54.7087,56700.0
2014-05-08 10:10:00,73.01,73.03,72.84,72.88,138000.0,54.7162,54.7312,54.5888,54.6188,138000.0
2014-05-08 10:20:00,72.88,72.91,72.74,72.78,85800.0,54.6188,54.6413,54.5139,54.5438,85800.0
2014-05-08 10:30:00,72.78,72.8,72.62,72.63,53700.0,54.5438,54.5588,54.4239,54.4314,53700.0
2014-05-08 10:40:00,72.64,72.65,72.43,72.55,70800.0,54.4389,54.4464,54.2815,54.3715,70800.0
2014-05-08 10:50:00,72.56,72.73,72.44,72.45,63500.0,54.379,54.5064,54.289,54.2965,63500.0
2014-05-08 11:00:00,72.44,72.66,72.42,72.6,108000.0,54.289,54.4539,54.274,54.4089,108000.0
2014-05-08 11:10:00,72.6,72.63,72.49,72.62,54900.0,54.4089,54.4314,54.3265,54.4239,54900.0
2014-05-08 11:20:00,72.61,72.67,72.55,72.6,22700.0,54.4164,54.4614,54.3715,54.4089,22700.0
2014-05-08 11:30:00,72.59,72.83,72.59,72.7,40300.0,54.4014,54.5813,54.4014,54.4839,40300.0
2014-05-08 11:40:00,72.73,72.75,72.65,72.68,27500.0,54.5064,54.5213,54.4464,54.4689,27500.0
2014-05-08 11:50:00,72.68,72.74,72.6,72.62,46400.0,54.4689,54.5139,54.4089,54.4239,46400.0
2014-05-08 12:00:00,72.6,72.65,72.54,72.57,69000.0,54.4089,54.4464,54.364,54.3865,69000.0
2014-05-08 12:10:00,72.56,72.58,72.37,72.37,92400.0,54.379,54.3939,54.2366,54.2366,92400.0
2014-05-08 12:20:00,72.37,72.46,72.35,72.44,52900.0,54.2366,54.304,54.2216,54.289,52900.0
2014-05-08 12:30:00,72.45,72.58,72.43,72.57,49500.0,54.2965,54.3939,54.2815,54.3865,49500.0
2014-05-08 12:40:00,72.56,72.63,72.54,72.59,47900.0,54.379,54.4314,54.364,54.4014,47900.0
2014-05-08 12:50:00,72.6,72.65,72.52,72.55,50900.0,54.4089,54.4464,54.349,54.3715,50900.0
2014-05-08 13:00:00,72.57,72.67,72.52,72.61,35000.0,54.3865,54.4614,54.349,54.4164,35000.0
2014-05-08 13:10:00,72.62,72.62,72.35,72.35,64900.0,54.4239,54.4239,54.2216,54.2216,64900.0
2014-05-08 13:20:00,72.36,72.36,72.19,72.34,38400.0,54.2291,54.2291,54.1017,54.2141,38400.0
2014-05-08 13:30:00,72.34,72.34,72.26,72.27,28400.0,54.2141,54.2141,54.1541,54.1616,28400.0
2014-05-08 13:40:00,72.27,72.33,72.18,72.24,31500.0,54.1616,54.2066,54.0942,54.1391,31500.0
2014-05-08 13:50:00,72.22,72.3,72.19,72.28,83000.0,54.1241,54.1841,54.1017,54.1691,83000.0
2014-05-08 14:00:00,72.29,72.31,72.13,72.13,38200.0,54.1766,54.1916,54.0567,54.0567,38200.0
2014-05-08 14:10:00,72.12,72.12,71.95,72.06,99000.0,54.0492,54.0492,53.9218,54.0042,99000.0
2014-05-08 14:20:00,72.07,72.2,72.02,72.16,39600.0,54.0117,54.1092,53.9743,54.0792,39600.0
2014-05-08 14:30:00,72.15,72.22,72.06,72.1,53800.0,54.0717,54.1241,54.0042,54.0342,53800.0
2014-05-08 14:40:00,72.1,72.14,71.82,71.86,46800.0,54.0342,54.0642,53.8244,53.8544,46800.0
2014-05-08 14:50:00,71.84,71.96,71.8,71.83,49100.0,53.8394,53.9293,53.8094,53.8319,49100.0
2014-05-08 15:00:00,71.83,71.85,71.66,71.68,91500.0,53.8319,53.8469,53.7045,53.7195,91500.0
2014-05-08 15:10:00,71.66,71.85,71.65,71.85,99000.0,53.7045,53.8469,53.697,53.8469,99000.0
2014-05-08 15:20:00,71.85,72.02,71.84,72.0,81700.0,53.8469,53.9743,53.8394,53.9593,81700.0
2014-05-08 15:30:00,71.99,72.05,71.92,72.0,75300.0,53.9518,53.9967,53.8993,53.9593,75300.0
2014-05-08 15:40:00,71.98,72.02,71.82,71.86,98900.0,53.9443,53.9743,53.8244,53.8544,98900.0
2014-05-08 15:50:00,71.87,72.0,71.84,71.92,178700.0,53.8618,53.9593,53.8394,53.8993,178700.0
2014-05-09 09:30:00,72.0,72.01,71.63,71.75,57000.0,53.9593,53.9668,53.682,53.7719,57000.0
2014-05-09 09:40:00,71.75,71.77,71.52,71.64,49700.0,53.7719,53.7869,53.5995,53.6895,49700.0
2014-05-09 09:50:00,71.63,71.63,71.33,71.33,93700.0,53.682,53.682,53.4572,53.4572,93700.0
2014-05-09 10:00:00,71.31,71.4,71.18,71.36,136800.0,53.4422,53.5096,53.3447,53.4796,136800.0
2014-05-09 10:10:00,71.39,71.81,71.37,71.76,69700.0,53.5021,53.8169,53.4871,53.7794,69700.0
2014-05-09 10:20:00,71.77,71.77,71.64,71.66,22200.0,53.7869,53.7869,53.6895,53.7045,22200.0
2014-05-09 10:30:00,71.65,71.71,71.52,71.64,24200.0,53.697,53.7419,53.5995,53.6895,24200.0
2014-05-09 10:40:00,71.68,71.71,71.52,71.66,21000.0,53.7195,53.7419,53.5995,53.7045,21000.0
2014-05-09 10:50:00,71.65,71.71,71.54,71.58,41300.0,53.697,53.7419,53.6145,53.6445,41300.0
2014-05-09 11:00:00,71.56,71.62,71.37,71.37,21300.0,53.6295,53.6745,53.4871,53.4871,21300.0
2014-05-09 11:10:00,71.37,71.43,71.34,71.39,38100.0,53.4871,53.5321,53.4646,53.5021,38100.0
2014-05-09 11:20:00,71.4,71.53,71.4,71.5,53400.0,53.5096,53.607,53.5096,53.5846,53400.0
2014-05-09 11:30:00,71.5,71.64,71.42,71.62,53800.0,53.5846,53.6895,53.5246,53.6745,53800.0
2014-05-09 11:40:00,71.62,71.64,71.5,71.64,21100.0,53.6745,53.6895,53.5846,53.6895,21100.0
2014-05-09 11:50:00,71.65,71.66,71.49,71.5,53400.0,53.697,53.7045,53.5771,53.5846,53400.0
2014-05-09 12:00:00,71.51,71.66,71.36,71.38,44700.0,53.5921,53.7045,53.4796,53.4946,44700.0
2014-05-09 12:10:00,71.37,71.39,71.27,71.34,46000.0,53.4871,53.5021,53.4122,53.4646,46000.0
2014-05-09 12:20:00,71.34,71.38,71.27,71.32,22000.0,53.4646,53.4946,53.4122,53.4497,22000.0
2014-05-09 12:30:00,71.33,71.65,71.27,71.6,40600.0,53.4572,53.697,53.4122,53.6595,40600.0
2014-05-09 12:40:00,71.62,71.66,71.54,71.59,34000.0,53.6745,53.7045,53.6145,53.652,34000.0
2014-05-09 12:50:00,71.61,71.69,71.61,71.69,16500.0,53.667,53.7269,53.667,53.7269,16500.0
2014-05-09 13:00:00,71.71,71.75,71.65,71.72,17700.0,53.7419,53.7719,53.697,53.7494,17700.0
2014-05-09 13:10:00,71.72,71.72,71.6,71.61,11100.0,53.7494,53.7494,53.6595,53.667,11100.0
2014-05-09 13:20:00,71.6,71.62,71.56,71.58,14400.0,53.6595,53.6745,53.6295,53.6445,14400.0
2014-05-09 13:30:00,71.56,71.65,71.54,71.6,20700.0,53.6295,53.697,53.6145,53.6595,20700.0
2014-05-09 13:40:00,71.6,71.62,71.48,71.49,15200.0,53.6595,53.6745,53.5696,53.5771,15200.0
2014-05-09 13:50:00,71.5,71.56,71.48,71.5,25700.0,53.5846,53.6295,53.5696,53.5846,25700.0
2014-05-09 14:00:00,71.53,71.57,71.48,71.53,20100.0,53.607,53.637,53.5696,53.607,20100.0
2014-05-09 14:10:00,71.51,71.57,71.39,71.42,22700.0,53.5921,53.637,53.5021,53.5246,22700.0
2014-05-09 14:20:00,71.42,71.47,71.37,71.39,22800.0,53.5246,53.5621,53.4871,53.5021,22800.0
2014-05-09 14:30:00,71.39,71.54,71.38,71.54,22400.0,53.5021,53.6145,53.4946,53.6145,22400.0
2014-05-09 14:40:00,71.53,71.53,71.42,71.46,23900.0,53.607,53.607,53.5246,53.5546,23900.0
2014-05-09 14:50:00,71.46,71.63,71.45,71.6,30100.0,53.5546,53.682,53.5471,53.6595,30100.0
2014-05-09 15:00:00,71.61,71.78,71.61,71.69,45000.0,53.667,53.7944,53.667,53.7269,45000.0
2014-05-09 15:10:00,71.68,71.68,71.5,71.51,37100.0,53.7195,53.7195,53.5846,53.5921,37100.0
2014-05-09 15:20:00,71.51,71.52,71.4,71.45,53800.0,53.5921,53.5995,53.5096,53.5471,53800.0
2014-05-09 15:30:00,71.45,71.62,71.44,71.61,43900.0,53.5471,53.6745,53.5396,53.667,43900.0
2014-05-09 15:40:00,71.61,71.66,71.6,71.61,58800.0,53.667,53.7045,53.6595,53.667,58800.0
2014-05-09 15:50:00,71.62,71.62,71.56,71.62,126500.0,53.6745,53.6745,53.6295,53.6745,126500.0
2014-05-12 09:30:00,72.17,72.49,72.03,72.37,98600.0,54.0867,54.3265,53.9818,54.2366,98600.0
2014-05-12 09:40:00,72.38,72.74,72.34,72.67,122100.0,54.2441,54.5139,54.2141,54.4614,122100.0
2014-05-12 09:50:00,72.68,72.82,72.58,72.73,92800.0,54.4689,54.5738,54.3939,54.5064,92800.0
2014-05-12 10:00:00,72.77,72.82,72.69,72.75,73800.0,54.5363,54.5738,54.4764,54.5213,73800.0
2014-05-12 10:10:00,72.75,73.04,72.74,73.02,71600.0,54.5213,54.7387,54.5139,54.7237,71600.0
2014-05-12 10:20:00,73.02,73.04,72.85,72.96,69700.0,54.7237,54.7387,54.5963,54.6787,69700.0
2014-05-12 10:30:00,72.97,73.19,72.97,73.19,43500.0,54.6862,54.8511,54.6862,54.8511,43500.0
2014-05-12 10:40:00,73.19,73.2,72.99,73.05,52700.0,54.8511,54.8586,54.7012,54.7462,52700.0
2014-05-12 10:50:00,73.04,73.07,73.0,73.03,23000.0,54.7387,54.7612,54.7087,54.7312,23000.0
2014-05-12 11:00:00,73.04,73.23,73.02,73.23,33800.0,54.7387,54.8811,54.7237,54.8811,33800.0
2014-05-12 11:10:00,73.23,73.24,73.15,73.16,61100.0,54.8811,54.8886,54.8211,54.8286,61100.0
2014-05-12 11:20:00,73.16,73.19,73.0,73.19,39400.0,54.8286,54.8511,54.7087,54.8511,39400.0
2014-05-12 11:30:00,73.17,73.23,73.1,73.14,29200.0,54.8361,54.8811,54.7837,54.8136,29200.0
2014-05-12 11:40:00,73.14,73.19,73.13,73.16,22200.0,54.8136,54.8511,54.8061,54.8286,22200.0
2014-05-12 11:50:00,73.15,73.17,73.07,73.1,21100.0,54.8211,54.8361,54.7612,54.7837,21100.0
2014-05-12 12:00:00,73.1,73.19,73.08,73.15,36000.0,54.7837,54.8511,54.7687,54.8211,36000.0
2014-05-12 12:10:00,73.17,73.22,73.15,73.21,33200.0,54.8361,54.8736,54.8211,54.8661,33200.0
2014-05-12 12:20:00,73.2,73.31,73.1,73.14,36500.0,54.8586,54.941,54.7837,54.8136,36500.0
2014-05-12 12:30:00,73.13,73.18,73.1,73.12,11700.0,54.8061,54.8436,54.7837,54.7986,11700.0
2014-05-12 12:40:00,73.13,73.14,73.0,73.04,23200.0,54.8061,54.8136,54.7087,54.7387,23200.0
2014-05-12 12:50:00,73.05,73.12,73.04,73.12,25400.0,54.7462,54.7986,54.7387,54.7986,25400.0
2014-05-12 13:00:00,73.09,73.13,73.06,73.11,11900.0,54.7762,54.8061,54.7537,54.7911,11900.0
2014-05-12 13:10:00,73.12,73.15,73.1,73.13,11800.0,54.7986,54.8211,54.7837,54.8061,11800.0
2014-05-12 13:20:00,73.12,73.16,73.09,73.14,17700.0,54.7986,54.8286,54.7762,54.8136,17700.0
2014-05-12 13:30:00,73.14,73.16,73.12,73.14,35800.0,54.8136,54.8286,54.7986,54.8136,35800.0
2014-05-12 13:40:00,73.15,73.15,73.08,73.09,18800.0,54.8211,54.8211,54.7687,54.7762,18800.0
2014-05-12 13:50:00,73.1,73.15,73.1,73.14,25800.0,54.7837,54.8211,54.7837,54.8136,25800.0
2014-05-12 14:00:00,73.13,73.15,73.04,73.15,38600.0,54.8061,54.8211,54.7387,54.8211,38600.0
2014-05-12 14:10:00,73.14,73.15,73.1,73.1,24100.0,54.8136,54.8211,54.7837,54.7837,24100.0
2014-05-12 14:20:00,73.11,73.15,73.1,73.1,20900.0,54.7911,54.8211,54.7837,54.7837,20900.0
2014-05-12 14:30:00,73.11,73.25,73.1,73.23,67100.0,54.7911,54.8961,54.7837,54.8811,67100.0
2014-05-12 14:40:00,73.21,73.24,73.17,73.2,86300.0,54.8661,54.8886,54.8361,54.8586,86300.0
2014-05-12 14:50:00,73.19,73.19,73.1,73.17,69900.0,54.8511,54.8511,54.7837,54.8361,69900.0
2014-05-12 15:00:00,73.17,73.19,73.1,73.11,65800.0,54.8361,54.8511,54.7837,54.7911,65800.0
2014-05-12 15:10:00,73.11,73.19,73.09,73.17,61500.0,54.7911,54.8511,54.7762,54.8361,61500.0
2014-05-12 15:20:00,73.18,73.18,73.07,73.08,54800.0,54.8436,54.8436,54.7612,54.7687,54800.0
2014-05-12 15:30:00,73.08,73.11,73.03,73.06,86700.0,54.7687,54.7911,54.7312,54.7537,86700.0
2014-05-12 15:40:00,73.06,73.1,73.01,73.02,96600.0,54.7537,54.7837,54.7162,54.7237,96600.0
2014-05-12 15:50:00,73.02,73.09,73.01,73.03,186400.0,54.7237,54.7762,54.7162,54.7312,186400.0
2014-05-13 09:30:00,73.3,73.4,73.0,73.4,98400.0,54.9335,55.0085,54.7087,55.0085,98400.0
2014-05-13 09:40:00,73.4,73.58,73.37,73.49,42000.0,55.0085,55.1434,54.986,55.0759,42000.0
2014-05-13 09:50:00,73.49,73.51,73.36,73.49,51400.0,55.0759,55.0909,54.9785,55.0759,51400.0
2014-05-13 10:00:00,73.49,73.71,73.39,73.69,58200.0,55.0759,55.2408,55.001,55.2258,58200.0
2014-05-13 10:10:00,73.7,73.83,73.58,73.75,105100.0,55.2333,55.3307,55.1434,55.2708,105100.0
2014-05-13 10:20:00,73.75,73.78,73.57,73.7,38300.0,55.2708,55.2933,55.1359,55.2333,38300.0
2014-05-13 10:30:00,73.71,73.81,73.69,73.76,80500.0,55.2408,55.3158,55.2258,55.2783,80500.0
2014-05-13 10:40:00,73.78,73.83,73.69,73.83,59700.0,55.2933,55.3307,55.2258,55.3307,59700.0
2014-05-13 10:50:00,73.84,73.91,73.75,73.78,40800.0,55.3382,55.3907,55.2708,55.2933,40800.0
2014-05-13 11:00:00,73.78,73.85,73.77,73.81,41400.0,55.2933,55.3457,55.2858,55.3158,41400.0
2014-05-13 11:10:00,73.8,73.8,73.62,73.64,35800.0,55.3083,55.3083,55.1734,55.1883,35800.0
2014-05-13 11:20:00,73.63,73.78,73.62,73.78,53100.0,55.1809,55.2933,55.1734,55.2933,53100.0
2014-05-13 11:30:00,73.78,73.79,73.51,73.51,55200.0,55.2933,55.3008,55.0909,55.0909,55200.0
2014-05-13 11:40:00,73.51,73.59,73.45,73.58,43700.0,55.0909,55.1509,55.046,55.1434,43700.0
2014-05-13 11:50:00,73.57,73.62,73.5,73.51,28000.0,55.1359,55.1734,55.0834,55.0909,28000.0
2014-05-13 12:00:00,73.5,73.54,73.44,73.48,57800.0,55.0834,55.1134,55.0385,55.0684,57800.0
2014-05-13 12:10:00,73.49,73.67,73.48,73.64,25000.0,55.0759,55.2108,55.0684,55.1883,25000.0
2014-05-13 12:20:00,73.63,73.63,73.45,73.47,40600.0,55.1809,55.1809,55.046,55.0609,40600.0
2014-05-13 12:30:00,73.49,73.52,73.44,73.48,41400.0,55.0759,55.0984,55.0385,55.0684,41400.0
2014-05-13 12:40:00,73.48,73.5,73.44,73.48,38600.0,55.0684,55.0834,55.0385,55.0684,38600.0
2014-05-13 12:50:00,73.47,73.56,73.47,73.55,65800.0,55.0609,55.1284,55.0609,55.1209,65800.0
2014-05-13 13:00:00,73.56,73.64,73.54,73.62,41000.0,55.1284,55.1883,55.1134,55.1734,41000.0
2014-05-13 13:10:00,73.61,73.63,73.53,73.58,36900.0,55.1659,55.1809,55.1059,55.1434,36900.0
2014-05-13 13:20:00,73.57,73.65,73.54,73.63,30900.0,55.1359,55.1958,55.1134,55.1809,30900.0
2014-05-13 13:30:00,73.63,73.63,73.54,73.57,28600.0,55.1809,55.1809,55.1134,55.1359,28600.0
2014-05-13 13:40:00,73.57,73.57,73.51,73.56,45200.0,55.1359,55.1359,55.0909,55.1284,45200.0
2014-05-13 13:50:00,73.57,73.64,73.57,73.62,35500.0,55.1359,55.1883,55.1359,55.1734,35500.0
2014-05-13 14:00:00,73.63,73.72,73.59,73.7,33800.0,55.1809,55.2483,55.1509,55.2333,33800.0
2014-05-13 14:10:00,73.71,73.72,73.56,73.58,31800.0,55.2408,55.2483,55.1284,55.1434,31800.0
2014-05-13 14:20:00,73.57,73.58,73.52,73.53,36200.0,55.1359,55.1434,55.0984,55.1059,36200.0
2014-05-13 14:30:00,73.53,73.55,73.49,73.5,78300.0,55.1059,55.1209,55.0759,55.0834,78300.0
2014-05-13 14:40:00,73.49,73.54,73.47,73.53,50600.0,55.0759,55.1134,55.0609,55.1059,50600.0
2014-05-13 14:50:00,73.52,73.53,73.48,73.5,35800.0,55.0984,55.1059,55.0684,55.0834,35800.0
2014-05-13 15:00:00,73.5,73.51,73.45,73.48,49400.0,55.0834,55.0909,55.046,55.0684,49400.0
2014-05-13 15:10:00,73.48,73.49,73.38,73.43,43800.0,55.0684,55.0759,54.9935,55.031,43800.0
2014-05-13 15:20:00,73.42,73.44,73.31,73.33,58100.0,55.0235,55.0385,54.941,54.956,58100.0
2014-05-13 15:30:00,73.35,73.36,73.28,73.3,93400.0,54.971,54.9785,54.9186,54.9335,93400.0
2014-05-13 15:40:00,73.29,73.3,73.22,73.23,91100.0,54.926,54.9335,54.8736,54.8811,91100.0
2014-05-13 15:50:00,73.23,73.23,73.16,73.2,210000.0,54.8811,54.8811,54.8286,54.8586,210000.0
2014-05-14 09:30:00,73.34,73.45,72.92,73.02,97500.0,54.9635,55.046,54.6488,54.7237,97500.0
2014-05-14 09:40:00,73.08,73.2,72.86,72.86,122100.0,54.7687,54.8586,54.6038,54.6038,122100.0
2014-05-14 09:50:00,72.9,73.33,72.89,73.28,48100.0,54.6338,54.956,54.6263,54.9186,48100.0
2014-05-14 10:00:00,73.31,73.42,73.16,73.2,40400.0,54.941,55.0235,54.8286,54.8586,40400.0
2014-05-14 10:10:00,73.17,73.17,72.99,73.01,29500.0,54.8361,54.8361,54.7012,54.7162,29500.0
2014-05-14 10:20:00,73.01,73.16,72.94,73.16,21000.0,54.7162,54.8286,54.6637,54.8286,21000.0
2014-05-14 10:30:00,73.15,73.19,73.05,73.06,29700.0,54.8211,54.8511,54.7462,54.7537,29700.0
2014-05-14 10:40:00,73.04,73.17,72.91,73.15,66700.0,54.7387,54.8361,54.6413,54.8211,66700.0
2014-05-14 10:50:00,73.12,73.2,72.93,72.95,16200.0,54.7986,54.8586,54.6562,54.6712,16200.0
2014-05-14 11:00:00,72.96,73.04,72.9,73.03,20100.0,54.6787,54.7387,54.6338,54.7312,20100.0
2014-05-14 11:10:00,73.03,73.08,72.96,73.02,13800.0,54.7312,54.7687,54.6787,54.7237,13800.0
2014-05-14 11:20:00,73.03,73.07,72.93,72.93,23500.0,54.7312,54.7612,54.6562,54.6562,23500.0
2014-05-14 11:30:00,72.94,73.07,72.94,73.06,10400.0,54.6637,54.7612,54.6637,54.7537,10400.0
2014-05-14 11:40:00,73.08,73.12,73.04,73.06,14200.0,54.7687,54.7986,54.7387,54.7537,14200.0
2014-05-14 11:50:00,73.05,73.12,72.95,72.95,16000.0,54.7462,54.7986,54.6712,54.6712,16000.0
2014-05-14 12:00:00,72.94,73.03,72.94,73.02,17500.0,54.6637,54.7312,54.6637,54.7237,17500.0
2014-05-14 12:10:00,73.03,73.04,72.96,72.97,8900.0,54.7312,54.7387,54.6787,54.6862,8900.0
2014-05-14 12:20:00,72.98,72.99,72.91,72.95,16400.0,54.6937,54.7012,54.6413,54.6712,16400.0
2014-05-14 12:30:00,72.93,73.04,72.88,73.02,11000.0,54.6562,54.7387,54.6188,54.7237,11000.0
2014-05-14 12:40:00,73.01,73.07,72.97,73.05,8200.0,54.7162,54.7612,54.6862,54.7462,8200.0
2014-05-14 12:50:00,73.06,73.06,72.91,72.93,9400.0,54.7537,54.7537,54.6413,54.6562,9400.0
2014-05-14 13:00:00,72.93,73.07,72.92,73.06,9400.0,54.6562,54.7612,54.6488,54.7537,9400.0
2014-05-14 13:10:00,73.06,73.08,72.96,73.03,20800.0,54.7537,54.7687,54.6787,54.7312,20800.0
2014-05-14 13:20:00,73.03,73.05,72.94,72.94,9500.0,54.7312,54.7462,54.6637,54.6637,9500.0
2014-05-14 13:30:00,72.94,72.97,72.9,72.91,28900.0,54.6637,54.6862,54.6338,54.6413,28900.0
2014-05-14 13:40:00,72.89,72.95,72.88,72.88,13200.0,54.6263,54.6712,54.6188,54.6188,13200.0
2014-05-14 13:50:00,72.87,72.93,72.87,72.89,16400.0,54.6113,54.6562,54.6113,54.6263,16400.0
2014-05-14 14:00:00,72.9,72.97,72.88,72.9,23500.0,54.6338,54.6862,54.6188,54.6338,23500.0
2014-05-14 14:10:00,72.9,72.91,72.82,72.86,19200.0,54.6338,54.6413,54.5738,54.6038,19200.0
2014-05-14 14:20:00,72.86,72.9,72.84,72.85,25200.0,54.6038,54.6338,54.5888,54.5963,25200.0
2014-05-14 14:30:00,72.85,72.86,72.81,72.86,42800.0,54.5963,54.6038,54.5663,54.6038,42800.0
2014-05-14 14:40:00,72.86,72.86,72.68,72.69,28400.0,54.6038,54.6038,54.4689,54.4764,28400.0
2014-05-14 14:50:00,72.67,72.81,72.67,72.77,24400.0,54.4614,54.5663,54.4614,54.5363,24400.0
2014-05-14 15:00:00,72.78,72.82,72.67,72.71,90000.0,54.5438,54.5738,54.4614,54.4914,90000.0
2014-05-14 15:10:00,72.7,72.76,72.66,72.71,31300.0,54.4839,54.5288,54.4539,54.4914,31300.0
2014-05-14 15:20:00,72.73,72.74,72.68,72.73,35000.0,54.5064,54.5139,54.4689,54.5064,35000.0
2014-05-14 15:30:00,72.74,72.74,72.59,72.63,49800.0,54.5139,54.5139,54.4014,54.4314,49800.0
2014-05-14 15:40:00,72.63,72.74,72.63,72.73,42200.0,54.4314,54.5139,54.4314,54.5064,42200.0
2014-05-14 15:50:00,72.73,72.77,72.67,72.73,102300.0,54.5064,54.5363,54.4614,54.5064,102300.0
2014-05-15 09:30:00,72.35,72.74,72.28,72.28,77700.0,54.2216,54.5139,54.1691,54.1691,77700.0
2014-05-15 09:40:00,72.26,72.47,72.22,72.33,117900.0,54.1541,54.3115,54.1241,54.2066,117900.0
2014-05-15 09:50:00,72.32,72.33,72.05,72.26,55900.0,54.1991,54.2066,53.9967,54.1541,55900.0
2014-05-15 10:00:00,72.21,72.26,72.0,72.02,56000.0,54.1167,54.1541,53.9593,53.9743,56000.0
2014-05-15 10:10:00,71.98,72.01,71.82,71.93,34800.0,53.9443,53.9668,53.8244,53.9068,34800.0
2014-05-15 10:20:00,71.94,72.02,71.85,71.92,36500.0,53.9143,53.9743,53.8469,53.8993,36500.0
2014-05-15 10:30:00,71.93,72.0,71.8,71.84,51600.0,53.9068,53.9593,53.8094,53.8394,51600.0
2014-05-15 10:40:00,71.84,71.98,71.78,71.89,67900.0,53.8394,53.9443,53.7944,53.8768,67900.0
2014-05-15 10:50:00,71.88,71.97,71.8,71.86,26700.0,53.8693,53.9368,53.8094,53.8544,26700.0
2014-05-15 11:00:00,71.86,71.9,71.64,71.64,22700.0,53.8544,53.8843,53.6895,53.6895,22700.0
2014-05-15 11:10:00,71.66,71.74,71.55,71.71,31600.0,53.7045,53.7644,53.622,53.7419,31600.0
2014-05-15 11:20:00,71.72,71.75,71.63,71.67,29900.0,53.7494,53.7719,53.682,53.712,29900.0
2014-05-15 11:30:00,71.66,71.93,71.62,71.93,31300.0,53.7045,53.9068,53.6745,53.9068,31300.0
2014-05-15 11:40:00,71.91,71.97,71.84,71.85,76200.0,53.8918,53.9368,53.8394,53.8469,76200.0
2014-05-15 11:50:00,71.85,71.91,71.66,71.73,30200.0,53.8469,53.8918,53.7045,53.7569,30200.0
2014-05-15 12:00:00,71.73,71.82,71.69,71.77,71600.0,53.7569,53.8244,53.7269,53.7869,71600.0
2014-05-15 12:10:00,71.75,71.83,71.73,71.76,40700.0,53.7719,53.8319,53.7569,53.7794,40700.0
2014-05-15 12:20:00,71.77,71.81,71.7,71.78,72300.0,53.7869,53.8169,53.7344,53.7944,72300.0
2014-05-15 12:30:00,71.79,71.85,71.77,71.81,50000.0,53.8019,53.8469,53.7869,53.8169,50000.0
2014-05-15 12:40:00,71.81,71.85,71.76,71.82,46500.0,53.8169,53.8469,53.7794,53.8244,46500.0
2014-05-15 12:50:00,71.82,72.01,71.81,71.96,49600.0,53.8244,53.9668,53.8169,53.9293,49600.0
2014-05-15 13:00:00,71.97,71.99,71.85,71.9,33900.0,53.9368,53.9518,53.8469,53.8843,33900.0
2014-05-15 13:10:00,71.9,72.0,71.88,71.91,81300.0,53.8843,53.9593,53.8693,53.8918,81300.0
2014-05-15 13:20:00,71.9,72.0,71.9,71.99,35700.0,53.8843,53.9593,53.8843,53.9518,35700.0
2014-05-15 13:30:00,71.98,72.0,71.86,71.89,27000.0,53.9443,53.9593,53.8544,53.8768,27000.0
2014-05-15 13:40:00,71.88,71.9,71.79,71.83,47500.0,53.8693,53.8843,53.8019,53.8319,47500.0
2014-05-15 13:50:00,71.83,72.0,71.82,72.0,38600.0,53.8319,53.9593,53.8244,53.9593,38600.0
2014-05-15 14:00:00,72.0,72.15,71.98,72.15,77000.0,53.9593,54.0717,53.9443,54.0717,77000.0
2014-05-15 14:10:00,72.15,72.22,71.99,72.0,24400.0,54.0717,54.1241,53.9518,53.9593,24400.0
2014-05-15 14:20:00,71.99,72.11,71.92,72.1,26200.0,53.9518,54.0417,53.8993,54.0342,26200.0
2014-05-15 14:30:00,72.09,72.16,72.04,72.15,76200.0,54.0267,54.0792,53.9893,54.0717,76200.0
2014-05-15 14:40:00,72.14,72.15,72.07,72.13,38500.0,54.0642,54.0717,54.0117,54.0567,38500.0
2014-05-15 14:50:00,72.15,72.26,72.12,72.18,39300.0,54.0717,54.1541,54.0492,54.0942,39300.0
2014-05-15 15:00:00,72.18,72.26,72.13,72.18,43200.0,54.0942,54.1541,54.0567,54.0942,43200.0
2014-05-15 15:10:00,72.17,72.31,72.16,72.22,128500.0,54.0867,54.1916,54.0792,54.1241,128500.0
2014-05-15 15:20:00,72.23,72.25,72.12,72.2,73700.0,54.1316,54.1466,54.0492,54.1092,73700.0
2014-05-15 15:30:00,72.21,72.46,72.14,72.43,93500.0,54.1167,54.304,54.0642,54.2815,93500.0
2014-05-15 15:40:00,72.43,72.46,72.34,72.41,121800.0,54.2815,54.304,54.2141,54.2665,121800.0
2014-05-15 15:50:00,72.4,72.47,72.34,72.4,266700.0,54.259,54.3115,54.2141,54.259,266700.0
2014-05-16 09:30:00,72.71,72.76,72.24,72.32,246000.0,54.4914,54.5288,54.1391,54.1991,246000.0
2014-05-16 09:40:00,72.32,72.43,72.28,72.39,76900.0,54.1991,54.2815,54.1691,54.2516,76900.0
2014-05-16 09:50:00,72.39,72.43,72.21,72.3,79700.0,54.2516,54.2815,54.1167,54.1841,79700.0
2014-05-16 10:00:00,72.32,72.38,71.96,72.01,68600.0,54.1991,54.2441,53.9293,53.9668,68600.0
2014-05-16 10:10:00,71.98,72.3,71.95,72.24,30500.0,53.9443,54.1841,53.9218,54.1391,30500.0
2014-05-16 10:20:00,72.21,72.29,72.09,72.1,33800.0,54.1167,54.1766,54.0267,54.0342,33800.0
2014-05-16 10:30:00,72.12,72.18,72.1,72.13,41000.0,54.0492,54.0942,54.0342,54.0567,41000.0
2014-05-16 10:40:00,72.14,72.19,72.1,72.18,62600.0,54.0642,54.1017,54.0342,54.0942,62600.0
2014-05-16 10:50:00,72.17,72.21,72.12,72.14,70300.0,54.0867,54.1167,54.0492,54.0642,70300.0
2014-05-16 11:00:00,72.14,72.2,72.13,72.2,77200.0,54.0642,54.1092,54.0567,54.1092,77200.0
2014-05-16 11:10:00,72.2,72.38,72.19,72.32,58200.0,54.1092,54.2441,54.1017,54.1991,58200.0
2014-05-16 11:20:00,72.32,72.33,72.19,72.23,96400.0,54.1991,54.2066,54.1017,54.1316,96400.0
2014-05-16 11:30:00,72.27,72.3,72.16,72.17,71600.0,54.1616,54.1841,54.0792,54.0867,71600.0
2014-05-16 11:40:00,72.18,72.22,72.13,72.16,31300.0,54.0942,54.1241,54.0567,54.0792,31300.0
2014-05-16 11:50:00,72.16,72.21,72.05,72.2,29200.0,54.0792,54.1167,53.9967,54.1092,29200.0
2014-05-16 12:00:00,72.21,72.22,72.14,72.14,58800.0,54.1167,54.1241,54.0642,54.0642,58800.0
2014-05-16 12:10:00,72.14,72.15,72.11,72.15,51200.0,54.0642,54.0717,54.0417,54.0717,51200.0
2014-05-16 12:20:00,72.14,72.17,71.92,71.95,142100.0,54.0642,54.0867,53.8993,53.9218,142100.0
2014-05-16 12:30:00,71.96,72.05,71.93,72.05,18600.0,53.9293,53.9967,53.9068,53.9967,18600.0
2014-05-16 12:40:00,72.05,72.05,71.9,71.95,18800.0,53.9967,53.9967,53.8843,53.9218,18800.0
2014-05-16 12:50:00,71.96,71.96,71.9,71.94,6700.0,53.9293,53.9293,53.8843,53.9143,6700.0
2014-05-16 13:00:00,71.93,71.94,71.85,71.92,20400.0,53.9068,53.9143,53.8469,53.8993,20400.0
2014-05-16 13:10:00,71.92,71.93,71.87,71.89,25100.0,53.8993,53.9068,53.8618,53.8768,25100.0
2014-05-16 13:20:00,71.88,71.92,71.86,71.89,21700.0,53.8693,53.8993,53.8544,53.8768,21700.0
2014-05-16 13:30:00,71.89,71.91,71.83,71.83,53500.0,53.8768,53.8918,53.8319,53.8319,53500.0
2014-05-16 13:40:00,71.83,71.84,71.7,71.73,76500.0,53.8319,53.8394,53.7344,53.7569,76500.0
2014-05-16 13:50:00,71.73,71.8,71.72,71.72,22300.0,53.7569,53.8094,53.7494,53.7494,22300.0
2014-05-16 14:00:00,71.72,71.73,71.59,71.63,95300.0,53.7494,53.7569,53.652,53.682,95300.0
2014-05-16 14:10:00,71.63,71.73,71.63,71.68,24900.0,53.682,53.7569,53.682,53.7195,24900.0
2014-05-16 14:20:00,71.68,71.8,71.67,71.74,40000.0,53.7195,53.8094,53.712,53.7644,40000.0
2014-05-16 14:30:00,71.74,71.75,71.66,71.67,33000.0,53.7644,53.7719,53.7045,53.712,33000.0
2014-05-16 14:40:00,71.67,71.81,71.67,71.78,26900.0,53.712,53.8169,53.712,53.7944,26900.0
2014-05-16 14:50:00,71.78,71.99,71.76,71.97,111200.0,53.7944,53.9518,53.7794,53.9368,111200.0
2014-05-16 15:00:00,71.97,72.09,71.92,72.08,112000.0,53.9368,54.0267,53.8993,54.0192,112000.0
2014-05-16 15:10:00,72.08,72.19,72.0,72.0,82800.0,54.0192,54.1017,53.9593,53.9593,82800.0
2014-05-16 15:20:00,72.0,72.03,71.98,72.01,71900.0,53.9593,53.9818,53.9443,53.9668,71900.0
2014-05-16 15:30:00,72.01,72.11,71.99,72.11,134400.0,53.9668,54.0417,53.9518,54.0417,134400.0
2014-05-16 15:40:00,72.12,72.23,72.1,72.15,142800.0,54.0492,54.1316,54.0342,54.0717,142800.0
2014-05-16 15:50:00,72.15,72.23,72.05,72.21,595000.0,54.0717,54.1316,53.9967,54.1167,595000.0
2014-05-19 09:30:00,71.89,72.15,71.78,72.02,46200.0,53.8768,54.0717,53.7944,53.9743,46200.0
2014-05-19 09:40:00,72.05,72.32,72.03,72.3,96600.0,53.9967,54.1991,53.9818,54.1841,96600.0
2014-05-19 09:50:00,72.29,72.34,72.21,72.34,21000.0,54.1766,54.2141,54.1167,54.2141,21000.0
2014-05-19 10:00:00,72.35,72.39,72.17,72.34,15300.0,54.2216,54.2516,54.0867,54.2141,15300.0
2014-05-19 10:10:00,72.34,72.46,72.22,72.44,31700.0,54.2141,54.304,54.1241,54.289,31700.0
2014-05-19 10:20:00,72.44,72.59,72.42,72.55,22300.0,54.289,54.4014,54.274,54.3715,22300.0
2014-05-19 10:30:00,72.54,72.59,72.44,72.56,19100.0,54.364,54.4014,54.289,54.379,19100.0
2014-05-19 10:40:00,72.57,72.66,72.53,72.55,21200.0,54.3865,54.4539,54.3565,54.3715,21200.0
2014-05-19 10:50:00,72.55,72.66,72.55,72.65,10700.0,54.3715,54.4539,54.3715,54.4464,10700.0
2014-05-19 11:00:00,72.65,72.76,72.65,72.75,32700.0,54.4464,54.5288,54.4464,54.5213,32700.0
2014-05-19 11:10:00,72.75,72.91,72.75,72.82,21800.0,54.5213,54.6413,54.5213,54.5738,21800.0
2014-05-19 11:20:00,72.82,72.83,72.73,72.75,25200.0,54.5738,54.5813,54.5064,54.5213,25200.0
2014-05-19 11:30:00,72.76,72.82,72.75,72.78,14100.0,54.5288,54.5738,54.5213,54.5438,14100.0
2014-05-19 11:40:00,72.77,72.87,72.76,72.84,11800.0,54.5363,54.6113,54.5288,54.5888,11800.0
2014-05-19 11:50:00,72.85,72.87,72.83,72.85,13000.0,54.5963,54.6113,54.5813,54.5963,13000.0
2014-05-19 12:00:00,72.85,72.96,72.85,72.93,22400.0,54.5963,54.6787,54.5963,54.6562,22400.0
2014-05-19 12:10:00,72.93,72.93,72.86,72.9,13800.0,54.6562,54.6562,54.6038,54.6338,13800.0
2014-05-19 12:20:00,72.89,72.91,72.78,72.78,42600.0,54.6263,54.6413,54.5438,54.5438,42600.0
2014-05-19 12:30:00,72.78,72.78,72.67,72.69,32500.0,54.5438,54.5438,54.4614,54.4764,32500.0
2014-05-19 12:40:00,72.7,72.71,72.62,72.67,65100.0,54.4839,54.4914,54.4239,54.4614,65100.0
2014-05-19 12:50:00,72.69,72.69,72.6,72.63,31900.0,54.4764,54.4764,54.4089,54.4314,31900.0
2014-05-19 13:00:00,72.62,72.75,72.61,72.7,20600.0,54.4239,54.5213,54.4164,54.4839,20600.0
2014-05-19 13:10:00,72.71,72.73,72.66,72.66,23300.0,54.4914,54.5064,54.4539,54.4539,23300.0
2014-05-19 13:20:00,72.66,72.74,72.66,72.69,25700.0,54.4539,54.5139,54.4539,54.4764,25700.0
2014-05-19 13:30:00,72.69,72.72,72.58,72.62,26000.0,54.4764,54.4989,54.3939,54.4239,26000.0
2014-05-19 13:40:00,72.63,72.69,72.56,72.59,32300.0,54.4314,54.4764,54.379,54.4014,32300.0
2014-05-19 13:50:00,72.59,72.59,72.46,72.48,67100.0,54.4014,54.4014,54.304,54.319,67100.0
2014-05-19 14:00:00,72.48,72.52,72.44,72.45,48000.0,54.319,54.349,54.289,54.2965,48000.0
2014-05-19 14:10:00,72.44,72.47,72.43,72.43,23600.0,54.289,54.3115,54.2815,54.2815,23600.0
2014-05-19 14:20:00,72.42,72.49,72.42,72.48,27600.0,54.274,54.3265,54.274,54.319,27600.0
2014-05-19 14:30:00,72.48,72.49,72.44,72.49,23400.0,54.319,54.3265,54.289,54.3265,23400.0
2014-05-19 14:40:00,72.48,72.57,72.47,72.57,32200.0,54.319,54.3865,54.3115,54.3865,32200.0
2014-05-19 14:50:00,72.57,72.61,72.54,72.6,25300.0,54.3865,54.4164,54.364,54.4089,25300.0
2014-05-19 15:00:00,72.6,72.65,72.58,72.64,54800.0,54.4089,54.4464,54.3939,54.4389,54800.0
2014-05-19 15:10:00,72.64,72.69,72.57,72.62,49100.0,54.4389,54.4764,54.3865,54.4239,49100.0
2014-05-19 15:20:00,72.62,72.65,72.59,72.6,45000.0,54.4239,54.4464,54.4014,54.4089,45000.0
2014-05-19 15:30:00,72.6,72.67,72.6,72.67,72200.0,54.4089,54.4614,54.4089,54.4614,72200.0
2014-05-19 15:40:00,72.66,72.67,72.6,72.64,64400.0,54.4539,54.4614,54.4089,54.4389,64400.0
2014-05-19 15:50:00,72.63,72.71,72.6,72.63,158400.0,54.4314,54.4914,54.4089,54.4314,158400.0
2014-05-20 09:30:00,72.53,72.74,72.31,72.31,55300.0,54.3565,54.5139,54.1916,54.1916,55300.0
2014-05-20 09:40:00,72.29,72.29,71.95,71.96,34900.0,54.1766,54.1766,53.9218,53.9293,34900.0
2014-05-20 09:50:00,71.96,72.16,71.72,71.73,34800.0,53.9293,54.0792,53.7494,53.7569,34800.0
2014-05-20 10:00:00,71.78,71.89,71.74,71.76,28800.0,53.7944,53.8768,53.7644,53.7794,28800.0
2014-05-20 10:10:00,71.77,71.98,71.77,71.87,46400.0,53.7869,53.9443,53.7869,53.8618,46400.0
2014-05-20 10:20:00,71.88,71.93,71.78,71.86,56600.0,53.8693,53.9068,53.7944,53.8544,56600.0
2014-05-20 10:30:00,71.87,72.09,71.83,72.01,27800.0,53.8618,54.0267,53.8319,53.9668,27800.0
2014-05-20 10:40:00,71.99,72.25,71.97,72.25,58500.0,53.9518,54.1466,53.9368,54.1466,58500.0
2014-05-20 10:50:00,72.25,72.33,72.13,72.3,48800.0,54.1466,54.2066,54.0567,54.1841,48800.0
2014-05-20 11:00:00,72.32,72.5,72.25,72.28,87600.0,54.1991,54.334,54.1466,54.1691,87600.0
2014-05-20 11:10:00,72.3,72.32,72.17,72.19,62300.0,54.1841,54.1991,54.0867,54.1017,62300.0
2014-05-20 11:20:00,72.19,72.26,72.03,72.08,33600.0,54.1017,54.1541,53.9818,54.0192,33600.0
2014-05-20 11:30:00,72.05,72.19,72.03,72.16,21300.0,53.9967,54.1017,53.9818,54.0792,21300.0
2014-05-20 11:40:00,72.17,72.38,72.15,72.25,64100.0,54.0867,54.2441,54.0717,54.1466,64100.0
2014-05-20 11:50:00,72.25,72.28,72.09,72.2,55100.0,54.1466,54.1691,54.0267,54.1092,55100.0
2014-05-20 12:00:00,72.2,72.26,72.0,72.13,87900.0,54.1092,54.1541,53.9593,54.0567,87900.0
2014-05-20 12:10:00,72.15,72.15,71.92,72.04,29400.0,54.0717,54.0717,53.8993,53.9893,29400.0
2014-05-20 12:20:00,72.05,72.11,72.01,72.01,20600.0,53.9967,54.0417,53.9668,53.9668,20600.0
2014-05-20 12:30:00,72.01,72.07,71.93,71.94,18100.0,53.9668,54.0117,53.9068,53.9143,18100.0
2014-05-20 12:40:00,71.94,71.96,71.85,71.9,21500.0,53.9143,53.9293,53.8469,53.8843,21500.0
2014-05-20 12:50:00,71.9,71.96,71.86,71.86,17400.0,53.8843,53.9293,53.8544,53.8544,17400.0
2014-05-20 13:00:00,71.89,71.92,71.81,71.84,15100.0,53.8768,53.8993,53.8169,53.8394,15100.0
2014-05-20 13:10:00,71.84,71.87,71.75,71.81,40600.0,53.8394,53.8618,53.7719,53.8169,40600.0
2014-05-20 13:20:00,71.81,71.86,71.77,71.86,22900.0,53.8169,53.8544,53.7869,53.8544,22900.0
2014-05-20 13:30:00,71.86,71.89,71.77,71.79,20600.0,53.8544,53.8768,53.7869,53.8019,20600.0
2014-05-20 13:40:00,71.78,71.81,71.72,71.76,59400.0,53.7944,53.8169,53.7494,53.7794,59400.0
2014-05-20 13:50:00,71.76,71.83,71.72,71.75,29400.0,53.7794,53.8319,53.7494,53.7719,29400.0
2014-05-20 14:00:00,71.74,71.92,71.74,71.89,29400.0,53.7644,53.8993,53.7644,53.8768,29400.0
2014-05-20 14:10:00,71.9,71.99,71.89,71.99,48700.0,53.8843,53.9518,53.8768,53.9518,48700.0
2014-05-20 14:20:00,72.0,72.0,71.91,71.95,50200.0,53.9593,53.9593,53.8918,53.9218,50200.0
2014-05-20 14:30:00,71.95,71.97,71.88,71.91,72500.0,53.9218,53.9368,53.8693,53.8918,72500.0
2014-05-20 14:40:00,71.92,71.98,71.89,71.94,58000.0,53.8993,53.9443,53.8768,53.9143,58000.0
2014-05-20 14:50:00,71.93,71.97,71.83,71.95,49300.0,53.9068,53.9368,53.8319,53.9218,49300.0
2014-05-20 15:00:00,71.95,71.97,71.92,71.94,67200.0,53.9218,53.9368,53.8993,53.9143,67200.0
2014-05-20 15:10:00,71.93,71.99,71.88,71.94,42700.0,53.9068,53.9518,53.8693,53.9143,42700.0
2014-05-20 15:20:00,71.95,72.03,71.9,71.99,76100.0,53.9218,53.9818,53.8843,53.9518,76100.0
2014-05-20 15:30:00,71.99,72.18,71.97,72.14,70700.0,53.9518,54.0942,53.9368,54.0642,70700.0
2014-05-20 15:40:00,72.14,72.24,72.13,72.15,106000.0,54.0642,54.1391,54.0567,54.0717,106000.0
2014-05-20 15:50:00,72.14,72.16,72.07,72.07,154000.0,54.0642,54.0792,54.0117,54.0117,154000.0
2014-05-21 09:30:00,72.34,72.95,72.34,72.87,79300.0,54.2141,54.6712,54.2141,54.6113,79300.0
2014-05-21 09:40:00,72.86,72.95,72.83,72.88,54900.0,54.6038,54.6712,54.5813,54.6188,54900.0
2014-05-21 09:50:00,72.88,73.0,72.58,72.62,56600.0,54.6188,54.7087,54.3939,54.4239,56600.0
2014-05-21 10:00:00,72.63,72.88,72.55,72.86,74200.0,54.4314,54.6188,54.3715,54.6038,74200.0
2014-05-21 10:10:00,72.86,72.9,72.71,72.74,51100.0,54.6038,54.6338,54.4914,54.5139,51100.0
2014-05-21 10:20:00,72.73,72.76,72.61,72.74,51300.0,54.5064,54.5288,54.4164,54.5139,51300.0
2014-05-21 10:30:00,72.75,72.9,72.75,72.84,48800.0,54.5213,54.6338,54.5213,54.5888,48800.0
2014-05-21 10:40:00,72.85,72.91,72.73,72.75,46100.0,54.5963,54.6413,54.5064,54.5213,46100.0
2014-05-21 10:50:00,72.75,72.81,72.62,72.66,28500.0,54.5213,54.5663,54.4239,54.4539,28500.0
2014-05-21 11:00:00,72.65,72.74,72.61,72.66,29300.0,54.4464,54.5139,54.4164,54.4539,29300.0
2014-05-21 11:10:00,72.66,72.78,72.64,72.69,29600.0,54.4539,54.5438,54.4389,54.4764,29600.0
2014-05-21 11:20:00,72.69,72.74,72.56,72.58,32700.0,54.4764,54.5139,54.379,54.3939,32700.0
2014-05-21 11:30:00,72.58,72.67,72.57,72.6,23500.0,54.3939,54.4614,54.3865,54.4089,23500.0
2014-05-21 11:40:00,72.59,72.61,72.38,72.42,33400.0,54.4014,54.4164,54.2441,54.274,33400.0
2014-05-21 11:50:00,72.43,72.54,72.38,72.49,16700.0,54.2815,54.364,54.2441,54.3265,16700.0
2014-05-21 12:00:00,72.47,72.56,72.41,72.41,18900.0,54.3115,54.379,54.2665,54.2665,18900.0
2014-05-21 12:10:00,72.41,72.5,72.41,72.46,9600.0,54.2665,54.334,54.2665,54.304,9600.0
2014-05-21 12:20:00,72.46,72.64,72.46,72.61,23600.0,54.304,54.4389,54.304,54.4164,23600.0
2014-05-21 12:30:00,72.61,72.74,72.61,72.72,24100.0,54.4164,54.5139,54.4164,54.4989,24100.0
2014-05-21 12:40:00,72.73,72.76,72.67,72.67,22500.0,54.5064,54.5288,54.4614,54.4614,22500.0
2014-05-21 12:50:00,72.67,72.77,72.67,72.74,16300.0,54.4614,54.5363,54.4614,54.5139,16300.0
2014-05-21 13:00:00,72.75,72.87,72.75,72.85,22500.0,54.5213,54.6113,54.5213,54.5963,22500.0
2014-05-21 13:10:00,72.85,72.86,72.71,72.75,32100.0,54.5963,54.6038,54.4914,54.5213,32100.0
2014-05-21 13:20:00,72.74,72.74,72.68,72.69,25900.0,54.5139,54.5139,54.4689,54.4764,25900.0
2014-05-21 13:30:00,72.69,72.72,72.68,72.71,43000.0,54.4764,54.4989,54.4689,54.4914,43000.0
2014-05-21 13:40:00,72.71,72.82,72.71,72.73,46700.0,54.4914,54.5738,54.4914,54.5064,46700.0
2014-05-21 13:50:00,72.74,72.76,72.72,72.74,30800.0,54.5139,54.5288,54.4989,54.5139,30800.0
2014-05-21 14:00:00,72.74,72.93,72.7,72.75,61300.0,54.5139,54.6562,54.4839,54.5213,61300.0
2014-05-21 14:10:00,72.75,72.76,72.61,72.74,36400.0,54.5213,54.5288,54.4164,54.5139,36400.0
2014-05-21 14:20:00,72.76,72.82,72.69,72.82,34900.0,54.5288,54.5738,54.4764,54.5738,34900.0
2014-05-21 14:30:00,72.82,72.88,72.76,72.85,45000.0,54.5738,54.6188,54.5288,54.5963,45000.0
2014-05-21 14:40:00,72.84,72.94,72.83,72.9,58600.0,54.5888,54.6637,54.5813,54.6338,58600.0
2014-05-21 14:50:00,72.89,72.91,72.85,72.9,45300.0,54.6263,54.6413,54.5963,54.6338,45300.0
2014-05-21 15:00:00,72.9,72.91,72.85,72.9,54500.0,54.6338,54.6413,54.5963,54.6338,54500.0
2014-05-21 15:10:00,72.91,72.96,72.88,72.92,65500.0,54.6413,54.6787,54.6188,54.6488,65500.0
2014-05-21 15:20:00,72.93,72.96,72.87,72.95,77200.0,54.6562,54.6787,54.6113,54.6712,77200.0
2014-05-21 15:30:00,72.95,72.96,72.88,72.92,70300.0,54.6712,54.6787,54.6188,54.6488,70300.0
2014-05-21 15:40:00,72.91,72.92,72.89,72.9,96100.0,54.6413,54.6488,54.6263,54.6338,96100.0
2014-05-21 15:50:00,72.9,72.97,72.89,72.93,156900.0,54.6338,54.6862,54.6263,54.6562,156900.0
2014-05-22 09:30:00,73.01,73.11,72.74,73.04,62600.0,54.7162,54.7911,54.5139,54.7387,62600.0
2014-05-22 09:40:00,73.03,73.49,72.91,73.48,41500.0,54.7312,55.0759,54.6413,55.0684,41500.0
2014-05-22 09:50:00,73.48,73.94,73.43,73.89,145600.0,55.0684,55.4132,55.031,55.3757,145600.0
2014-05-22 10:00:00,73.9,73.94,73.56,73.69,54500.0,55.3832,55.4132,55.1284,55.2258,54500.0
2014-05-22 10:10:00,73.67,73.82,73.65,73.8,46100.0,55.2108,55.3232,55.1958,55.3083,46100.0
2014-05-22 10:20:00,73.8,73.86,73.75,73.78,44900.0,55.3083,55.3532,55.2708,55.2933,44900.0
2014-05-22 10:30:00,73.77,73.89,73.75,73.88,30200.0,55.2858,55.3757,55.2708,55.3682,30200.0
2014-05-22 10:40:00,73.89,73.91,73.81,73.91,37500.0,55.3757,55.3907,55.3158,55.3907,37500.0
2014-05-22 10:50:00,73.92,73.97,73.84,73.84,78000.0,55.3982,55.4357,55.3382,55.3382,78000.0
2014-05-22 11:00:00,73.85,73.88,73.72,73.72,22500.0,55.3457,55.3682,55.2483,55.2483,22500.0
2014-05-22 11:10:00,73.72,73.8,73.72,73.77,35200.0,55.2483,55.3083,55.2483,55.2858,35200.0
2014-05-22 11:20:00,73.77,73.87,73.77,73.85,41400.0,55.2858,55.3607,55.2858,55.3457,41400.0
2014-05-22 11:30:00,73.85,73.91,73.8,73.81,60300.0,55.3457,55.3907,55.3083,55.3158,60300.0
2014-05-22 11:40:00,73.82,73.84,73.77,73.79,23400.0,55.3232,55.3382,55.2858,55.3008,23400.0
2014-05-22 11:50:00,73.79,73.82,73.71,73.72,23500.0,55.3008,55.3232,55.2408,55.2483,23500.0
2014-05-22 12:00:00,73.75,73.75,73.62,73.62,17800.0,55.2708,55.2708,55.1734,55.1734,17800.0
2014-05-22 12:10:00,73.62,73.62,73.5,73.52,24800.0,55.1734,55.1734,55.0834,55.0984,24800.0
2014-05-22 12:20:00,73.52,73.52,73.4,73.45,22700.0,55.0984,55.0984,55.0085,55.046,22700.0
2014-05-22 12:30:00,73.46,73.47,73.38,73.38,22800.0,55.0534,55.0609,54.9935,54.9935,22800.0
2014-05-22 12:40:00,73.4,73.4,73.27,73.28,23400.0,55.0085,55.0085,54.9111,54.9186,23400.0
2014-05-22 12:50:00,73.3,73.3,73.19,73.24,38800.0,54.9335,54.9335,54.8511,54.8886,38800.0
2014-05-22 13:00:00,73.27,73.36,73.27,73.32,11300.0,54.9111,54.9785,54.9111,54.9485,11300.0
2014-05-22 13:10:00,73.34,73.36,73.28,73.31,10100.0,54.9635,54.9785,54.9186,54.941,10100.0
2014-05-22 13:20:00,73.32,73.32,73.25,73.29,39600.0,54.9485,54.9485,54.8961,54.926,39600.0
2014-05-22 13:30:00,73.29,73.32,73.26,73.26,25400.0,54.926,54.9485,54.9036,54.9036,25400.0
2014-05-22 13:40:00,73.27,73.4,73.26,73.39,19300.0,54.9111,55.0085,54.9036,55.001,19300.0
2014-05-22 13:50:00,73.38,73.4,73.34,73.38,23100.0,54.9935,55.0085,54.9635,54.9935,23100.0
2014-05-22 14:00:00,73.38,73.39,73.33,73.36,29400.0,54.9935,55.001,54.956,54.9785,29400.0
2014-05-22 14:10:00,73.36,73.38,73.33,73.34,20500.0,54.9785,54.9935,54.956,54.9635,20500.0
2014-05-22 14:20:00,73.34,73.41,73.3,73.4,20600.0,54.9635,55.016,54.9335,55.0085,20600.0
2014-05-22 14:30:00,73.42,73.43,73.33,73.34,14900.0,55.0235,55.031,54.956,54.9635,14900.0
2014-05-22 14:40:00,73.34,73.42,73.32,73.42,21500.0,54.9635,55.0235,54.9485,55.0235,21500.0
2014-05-22 14:50:00,73.41,73.48,73.4,73.48,32500.0,55.016,55.0684,55.0085,55.0684,32500.0
2014-05-22 15:00:00,73.48,73.48,73.29,73.35,42600.0,55.0684,55.0684,54.926,54.971,42600.0
2014-05-22 15:10:00,73.34,73.42,73.3,73.39,48900.0,54.9635,55.0235,54.9335,55.001,48900.0
2014-05-22 15:20:00,73.38,73.4,73.28,73.31,48400.0,54.9935,55.0085,54.9186,54.941,48400.0
2014-05-22 15:30:00,73.32,73.39,73.31,73.38,61200.0,54.9485,55.001,54.941,54.9935,61200.0
2014-05-22 15:40:00,73.38,73.4,73.29,73.31,87500.0,54.9935,55.0085,54.926,54.941,87500.0
2014-05-22 15:50:00,73.32,73.33,73.28,73.29,167800.0,54.9485,54.956,54.9186,54.926,167800.0
2014-05-23 09:30:00,73.4,73.42,73.02,73.11,74800.0,55.0085,55.0235,54.7237,54.7911,74800.0
2014-05-23 09:40:00,73.14,73.22,72.85,72.87,48500.0,54.8136,54.8736,54.5963,54.6113,48500.0
2014-05-23 09:50:00,72.89,73.14,72.85,73.09,28600.0,54.6263,54.8136,54.5963,54.7762,28600.0
2014-05-23 10:00:00,73.1,73.36,73.1,73.36,35900.0,54.7837,54.9785,54.7837,54.9785,35900.0
2014-05-23 10:10:00,73.37,73.42,73.32,73.37,33000.0,54.986,55.0235,54.9485,54.986,33000.0
2014-05-23 10:20:00,73.38,73.49,73.31,73.47,30100.0,54.9935,55.0759,54.941,55.0609,30100.0
2014-05-23 10:30:00,73.47,73.57,73.47,73.52,37300.0,55.0609,55.1359,55.0609,55.0984,37300.0
2014-05-23 10:40:00,73.52,73.57,73.42,73.46,38600.0,55.0984,55.1359,55.0235,55.0534,38600.0
2014-05-23 10:50:00,73.47,73.49,73.4,73.49,24100.0,55.0609,55.0759,55.0085,55.0759,24100.0
2014-05-23 11:00:00,73.49,73.5,73.39,73.42,18500.0,55.0759,55.0834,55.001,55.0235,18500.0
2014-05-23 11:10:00,73.42,73.45,73.37,73.45,51400.0,55.0235,55.046,54.986,55.046,51400.0
2014-05-23 11:20:00,73.46,73.46,73.39,73.42,33900.0,55.0534,55.0534,55.001,55.0235,33900.0
2014-05-23 11:30:00,73.43,73.48,73.34,73.39,56700.0,55.031,55.0684,54.9635,55.001,56700.0
2014-05-23 11:40:00,73.39,73.51,73.36,73.49,38900.0,55.001,55.0909,54.9785,55.0759,38900.0
2014-05-23 11:50:00,73.48,73.54,73.47,73.51,13700.0,55.0684,55.1134,55.0609,55.0909,13700.0
2014-05-23 12:00:00,73.52,73.59,73.5,73.56,24800.0,55.0984,55.1509,55.0834,55.1284,24800.0
2014-05-23 12:10:00,73.56,73.59,73.54,73.54,12800.0,55.1284,55.1509,55.1134,55.1134,12800.0
2014-05-23 12:20:00,73.54,73.55,73.44,73.48,15400.0,55.1134,55.1209,55.0385,55.0684,15400.0
2014-05-23 12:30:00,73.5,73.57,73.48,73.56,13700.0,55.0834,55.1359,55.0684,55.1284,13700.0
2014-05-23 12:40:00,73.57,73.59,73.55,73.56,9400.0,55.1359,55.1509,55.1209,55.1284,9400.0
2014-05-23 12:50:00,73.56,73.6,73.5,73.5,17800.0,55.1284,55.1584,55.0834,55.0834,17800.0
2014-05-23 13:00:00,73.53,73.56,73.46,73.53,17700.0,55.1059,55.1284,55.0534,55.1059,17700.0
2014-05-23 13:10:00,73.54,73.54,73.49,73.5,13700.0,55.1134,55.1134,55.0759,55.0834,13700.0
2014-05-23 13:20:00,73.5,73.53,73.49,73.51,29500.0,55.0834,55.1059,55.0759,55.0909,29500.0
2014-05-23 13:30:00,73.52,73.58,73.51,73.58,33800.0,55.0984,55.1434,55.0909,55.1434,33800.0
2014-05-23 13:40:00,73.57,73.6,73.55,73.58,38400.0,55.1359,55.1584,55.1209,55.1434,38400.0
2014-05-23 13:50:00,73.59,73.65,73.56,73.6,35800.0,55.1509,55.1958,55.1284,55.1584,35800.0
2014-05-23 14:00:00,73.6,73.77,73.6,73.77,28600.0,55.1584,55.2858,55.1584,55.2858,28600.0
2014-05-23 14:10:00,73.75,73.77,73.61,73.61,26800.0,55.2708,55.2858,55.1659,55.1659,26800.0
2014-05-23 14:20:00,73.61,73.7,73.61,73.65,18500.0,55.1659,55.2333,55.1659,55.1958,18500.0
2014-05-23 14:30:00,73.66,73.66,73.62,73.62,14900.0,55.2033,55.2033,55.1734,55.1734,14900.0
2014-05-23 14:40:00,73.63,73.69,73.62,73.66,17500.0,55.1809,55.2258,55.1734,55.2033,17500.0
2014-05-23 14:50:00,73.67,73.72,73.66,73.69,14800.0,55.2108,55.2483,55.2033,55.2258,14800.0
2014-05-23 15:00:00,73.69,73.75,73.69,73.75,17600.0,55.2258,55.2708,55.2258,55.2708,17600.0
2014-05-23 15:10:00,73.75,73.77,73.73,73.76,28900.0,55.2708,55.2858,55.2558,55.2783,28900.0
2014-05-23 15:20:00,73.75,73.8,73.75,73.78,22000.0,55.2708,55.3083,55.2708,55.2933,22000.0
2014-05-23 15:30:00,73.78,73.79,73.72,73.72,31200.0,55.2933,55.3008,55.2483,55.2483,31200.0
2014-05-23 15:40:00,73.73,73.75,73.72,73.75,52600.0,55.2558,55.2708,55.2483,55.2708,52600.0
2014-05-23 15:50:00,73.74,73.76,73.71,73.71,101500.0,55.2633,55.2783,55.2408,55.2408,101500.0
2014-05-27 09:30:00,74.0,74.25,73.75,74.13,69600.0,55.4581,55.6455,55.2708,55.5556,69600.0
2014-05-27 09:40:00,74.16,74.29,74.15,74.26,90000.0,55.5781,55.6755,55.5706,55.653,90000.0
2014-05-27 09:50:00,74.25,74.27,74.17,74.2,55000.0,55.6455,55.6605,55.5855,55.608,55000.0
2014-05-27 10:00:00,74.2,74.27,74.17,74.21,37300.0,55.608,55.6605,55.5855,55.6155,37300.0
2014-05-27 10:10:00,74.21,74.34,74.21,74.31,58100.0,55.6155,55.713,55.6155,55.6905,58100.0
2014-05-27 10:20:00,74.31,74.5,74.3,74.47,72200.0,55.6905,55.8329,55.683,55.8104,72200.0
2014-05-27 10:30:00,74.5,74.62,74.49,74.58,48900.0,55.8329,55.9228,55.8254,55.8928,48900.0
2014-05-27 10:40:00,74.57,74.74,74.56,74.73,32600.0,55.8853,56.0127,55.8778,56.0052,32600.0
2014-05-27 10:50:00,74.73,74.89,74.7,74.84,76200.0,56.0052,56.1251,55.9827,56.0877,76200.0
2014-05-27 11:00:00,74.84,74.95,74.78,74.78,94300.0,56.0877,56.1701,56.0427,56.0427,94300.0
2014-05-27 11:10:00,74.78,74.78,74.57,74.58,37700.0,56.0427,56.0427,55.8853,55.8928,37700.0
2014-05-27 11:20:00,74.58,74.64,74.56,74.6,82000.0,55.8928,55.9378,55.8778,55.9078,82000.0
2014-05-27 11:30:00,74.62,74.7,74.6,74.67,30200.0,55.9228,55.9827,55.9078,55.9603,30200.0
2014-05-27 11:40:00,74.67,74.7,74.6,74.67,16000.0,55.9603,55.9827,55.9078,55.9603,16000.0
2014-05-27 11:50:00,74.68,74.69,74.62,74.62,12300.0,55.9678,55.9753,55.9228,55.9228,12300.0
2014-05-27 12:00:00,74.63,74.68,74.61,74.67,13200.0,55.9303,55.9678,55.9153,55.9603,13200.0
2014-05-27 12:10:00,74.67,74.69,74.56,74.56,24800.0,55.9603,55.9753,55.8778,55.8778,24800.0
2014-05-27 12:20:00,74.55,74.56,74.5,74.52,45200.0,55.8703,55.8778,55.8329,55.8478,45200.0
2014-05-27 12:30:00,74.52,74.53,74.43,74.49,49300.0,55.8478,55.8553,55.7804,55.8254,49300.0
2014-05-27 12:40:00,74.49,74.54,74.49,74.51,12800.0,55.8254,55.8628,55.8254,55.8404,12800.0
2014-05-27 12:50:00,74.51,74.51,74.42,74.44,16500.0,55.8404,55.8404,55.7729,55.7879,16500.0
2014-05-27 13:00:00,74.44,74.45,74.41,74.43,21100.0,55.7879,55.7954,55.7654,55.7804,21100.0
2014-05-27 13:10:00,74.44,74.45,74.38,74.41,24100.0,55.7879,55.7954,55.7429,55.7654,24100.0
2014-05-27 13:20:00,74.42,74.42,74.32,74.35,26200.0,55.7729,55.7729,55.698,55.7204,26200.0
2014-05-27 13:30:00,74.37,74.38,74.3,74.33,28800.0,55.7354,55.7429,55.683,55.7055,28800.0
2014-05-27 13:40:00,74.32,74.41,74.3,74.38,18400.0,55.698,55.7654,55.683,55.7429,18400.0
2014-05-27 13:50:00,74.38,74.42,74.35,74.39,21500.0,55.7429,55.7729,55.7204,55.7504,21500.0
2014-05-27 14:00:00,74.39,74.4,74.28,74.3,15900.0,55.7504,55.7579,55.668,55.683,15900.0
2014-05-27 14:10:00,74.29,74.32,74.25,74.27,21600.0,55.6755,55.698,55.6455,55.6605,21600.0
2014-05-27 14:20:00,74.28,74.35,74.27,74.35,12700.0,55.668,55.7204,55.6605,55.7204,12700.0
2014-05-27 14:30:00,74.35,74.36,74.25,74.25,29300.0,55.7204,55.7279,55.6455,55.6455,29300.0
2014-05-27 14:40:00,74.26,74.26,74.15,74.15,41400.0,55.653,55.653,55.5706,55.5706,41400.0
2014-05-27 14:50:00,74.15,74.17,74.09,74.13,38800.0,55.5706,55.5855,55.5256,55.5556,38800.0
2014-05-27 15:00:00,74.13,74.24,74.09,74.19,33900.0,55.5556,55.638,55.5256,55.6005,33900.0
2014-05-27 15:10:00,74.18,74.34,74.17,74.26,27200.0,55.593,55.713,55.5855,55.653,27200.0
2014-05-27 15:20:00,74.26,74.28,74.22,74.23,13600.0,55.653,55.668,55.623,55.6305,13600.0
2014-05-27 15:30:00,74.22,74.26,74.19,74.24,35900.0,55.623,55.653,55.6005,55.638,35900.0
2014-05-27 15:40:00,74.25,74.28,74.24,74.26,81200.0,55.6455,55.668,55.638,55.653,81200.0
2014-05-27 15:50:00,74.26,74.28,74.21,74.24,105500.0,55.653,55.668,55.6155,55.638,105500.0
2014-05-28 09:30:00,74.26,74.49,73.9,74.28,112900.0,55.653,55.8254,55.3832,55.668,112900.0
2014-05-28 09:40:00,74.27,74.34,74.16,74.28,36700.0,55.6605,55.713,55.5781,55.668,36700.0
2014-05-28 09:50:00,74.29,74.59,74.26,74.45,43000.0,55.6755,55.9003,55.653,55.7954,43000.0
2014-05-28 10:00:00,74.46,74.55,74.32,74.34,60800.0,55.8029,55.8703,55.698,55.713,60800.0
2014-05-28 10:10:00,74.35,74.39,74.15,74.2,38600.0,55.7204,55.7504,55.5706,55.608,38600.0
2014-05-28 10:20:00,74.21,74.43,74.21,74.4,29000.0,55.6155,55.7804,55.6155,55.7579,29000.0
2014-05-28 10:30:00,74.41,74.41,74.25,74.35,52200.0,55.7654,55.7654,55.6455,55.7204,52200.0
2014-05-28 10:40:00,74.35,74.41,74.12,74.26,35600.0,55.7204,55.7654,55.5481,55.653,35600.0
2014-05-28 10:50:00,74.25,74.41,74.25,74.38,31000.0,55.6455,55.7654,55.6455,55.7429,31000.0
2014-05-28 11:00:00,74.39,74.45,74.34,74.43,28400.0,55.7504,55.7954,55.713,55.7804,28400.0
2014-05-28 11:10:00,74.44,74.49,74.41,74.49,19400.0,55.7879,55.8254,55.7654,55.8254,19400.0
2014-05-28 11:20:00,74.48,74.49,74.29,74.32,43900.0,55.8179,55.8254,55.6755,55.698,43900.0
2014-05-28 11:30:00,74.32,74.45,74.32,74.41,24300.0,55.698,55.7954,55.698,55.7654,24300.0
2014-05-28 11:40:00,74.41,74.44,74.37,74.38,28400.0,55.7654,55.7879,55.7354,55.7429,28400.0
2014-05-28 11:50:00,74.38,74.42,74.33,74.34,22600.0,55.7429,55.7729,55.7055,55.713,22600.0
2014-05-28 12:00:00,74.34,74.4,74.31,74.35,18100.0,55.713,55.7579,55.6905,55.7204,18100.0
2014-05-28 12:10:00,74.36,74.41,74.31,74.41,51700.0,55.7279,55.7654,55.6905,55.7654,51700.0
2014-05-28 12:20:00,74.42,74.43,74.36,74.4,28700.0,55.7729,55.7804,55.7279,55.7579,28700.0
2014-05-28 12:30:00,74.39,74.44,74.34,74.4,19700.0,55.7504,55.7879,55.713,55.7579,19700.0
2014-05-28 12:40:00,74.4,74.42,74.36,74.39,21700.0,55.7579,55.7729,55.7279,55.7504,21700.0
2014-05-28 12:50:00,74.38,74.43,74.38,74.4,22400.0,55.7429,55.7804,55.7429,55.7579,22400.0
2014-05-28 13:00:00,74.41,74.43,74.34,74.41,22200.0,55.7654,55.7804,55.713,55.7654,22200.0
2014-05-28 13:10:00,74.4,74.45,74.38,74.43,12200.0,55.7579,55.7954,55.7429,55.7804,12200.0
2014-05-28 13:20:00,74.44,74.51,74.36,74.38,20400.0,55.7879,55.8404,55.7279,55.7429,20400.0
2014-05-28 13:30:00,74.39,74.43,74.34,74.34,20900.0,55.7504,55.7804,55.713,55.713,20900.0
2014-05-28 13:40:00,74.34,74.41,74.29,74.36,105000.0,55.713,55.7654,55.6755,55.7279,105000.0
2014-05-28 13:50:00,74.35,74.43,74.29,74.34,53400.0,55.7204,55.7804,55.6755,55.713,53400.0
2014-05-28 14:00:00,74.33,74.34,74.23,74.27,23500.0,55.7055,55.713,55.6305,55.6605,23500.0
2014-05-28 14:10:00,74.27,74.27,74.18,74.18,17600.0,55.6605,55.6605,55.593,55.593,17600.0
2014-05-28 14:20:00,74.16,74.21,74.12,74.12,24000.0,55.5781,55.6155,55.5481,55.5481,24000.0
2014-05-28 14:30:00,74.12,74.19,74.06,74.15,30300.0,55.5481,55.6005,55.5031,55.5706,30300.0
2014-05-28 14:40:00,74.15,74.19,74.12,74.16,28800.0,55.5706,55.6005,55.5481,55.5781,28800.0
2014-05-28 14:50:00,74.16,74.28,74.15,74.23,29200.0,55.5781,55.668,55.5706,55.6305,29200.0
2014-05-28 15:00:00,74.23,74.32,74.19,74.21,38600.0,55.6305,55.698,55.6005,55.6155,38600.0
2014-05-28 15:10:00,74.2,74.28,74.18,74.24,31500.0,55.608,55.668,55.593,55.638,31500.0
2014-05-28 15:20:00,74.23,74.25,74.1,74.12,55000.0,55.6305,55.6455,55.5331,55.5481,55000.0
2014-05-28 15:30:00,74.12,74.17,74.08,74.09,70600.0,55.5481,55.5855,55.5181,55.5256,70600.0
2014-05-28 15:40:00,74.09,74.1,74.04,74.05,71300.0,55.5256,55.5331,55.4881,55.4956,71300.0
2014-05-28 15:50:00,74.05,74.07,73.97,73.99,280300.0,55.4956,55.5106,55.4357,55.4506,280300.0
2014-05-29 09:30:00,74.23,74.46,74.11,74.33,46100.0,55.6305,55.8029,55.5406,55.7055,46100.0
2014-05-29 09:40:00,74.32,74.43,74.14,74.18,65100.0,55.698,55.7804,55.5631,55.593,65100.0
2014-05-29 09:50:00,74.21,74.29,74.07,74.27,31000.0,55.6155,55.6755,55.5106,55.6605,31000.0
2014-05-29 10:00:00,74.26,74.26,73.99,74.04,39200.0,55.653,55.653,55.4506,55.4881,39200.0
2014-05-29 10:10:00,74.07,74.09,73.86,73.92,52400.0,55.5106,55.5256,55.3532,55.3982,52400.0
2014-05-29 10:20:00,73.92,74.06,73.92,74.01,37400.0,55.3982,55.5031,55.3982,55.4656,37400.0
2014-05-29 10:30:00,74.0,74.01,73.93,73.96,51100.0,55.4581,55.4656,55.4057,55.4282,51100.0
2014-05-29 10:40:00,73.95,74.05,73.9,74.03,31800.0,55.4207,55.4956,55.3832,55.4806,31800.0
2014-05-29 10:50:00,74.02,74.05,73.99,74.04,15300.0,55.4731,55.4956,55.4506,55.4881,15300.0
2014-05-29 11:00:00,74.04,74.05,73.92,74.04,11000.0,55.4881,55.4956,55.3982,55.4881,11000.0
2014-05-29 11:10:00,74.04,74.04,73.94,73.96,13100.0,55.4881,55.4881,55.4132,55.4282,13100.0
2014-05-29 11:20:00,73.96,74.01,73.95,73.99,20600.0,55.4282,55.4656,55.4207,55.4506,20600.0
2014-05-29 11:30:00,74.01,74.06,73.98,74.05,19100.0,55.4656,55.5031,55.4432,55.4956,19100.0
2014-05-29 11:40:00,74.04,74.05,73.96,73.96,13600.0,55.4881,55.4956,55.4282,55.4282,13600.0
2014-05-29 11:50:00,73.95,74.02,73.94,74.01,10500.0,55.4207,55.4731,55.4132,55.4656,10500.0
2014-05-29 12:00:00,74.0,74.11,73.99,74.11,21600.0,55.4581,55.5406,55.4506,55.5406,21600.0
2014-05-29 12:10:00,74.1,74.11,74.03,74.03,8900.0,55.5331,55.5406,55.4806,55.4806,8900.0
2014-05-29 12:20:00,74.03,74.05,73.9,73.96,21600.0,55.4806,55.4956,55.3832,55.4282,21600.0
2014-05-29 12:30:00,73.97,73.98,73.91,73.96,18200.0,55.4357,55.4432,55.3907,55.4282,18200.0
2014-05-29 12:40:00,73.95,73.98,73.94,73.97,11500.0,55.4207,55.4432,55.4132,55.4357,11500.0
2014-05-29 12:50:00,73.98,74.0,73.94,73.95,27800.0,55.4432,55.4581,55.4132,55.4207,27800.0
2014-05-29 13:00:00,73.96,73.97,73.82,73.84,30100.0,55.4282,55.4357,55.3232,55.3382,30100.0
2014-05-29 13:10:00,73.85,73.85,73.76,73.76,24400.0,55.3457,55.3457,55.2783,55.2783,24400.0
2014-05-29 13:20:00,73.77,73.81,73.68,73.7,42600.0,55.2858,55.3158,55.2183,55.2333,42600.0
2014-05-29 13:30:00,73.69,73.8,73.55,73.8,127300.0,55.2258,55.3083,55.1209,55.3083,127300.0
2014-05-29 13:40:00,73.8,73.89,73.79,73.86,17300.0,55.3083,55.3757,55.3008,55.3532,17300.0
2014-05-29 13:50:00,73.85,73.91,73.79,73.8,22400.0,55.3457,55.3907,55.3008,55.3083,22400.0
2014-05-29 14:00:00,73.81,73.85,73.79,73.84,18100.0,55.3158,55.3457,55.3008,55.3382,18100.0
2014-05-29 14:10:00,73.83,73.84,73.81,73.83,17200.0,55.3307,55.3382,55.3158,55.3307,17200.0
2014-05-29 14:20:00,73.84,73.91,73.83,73.89,22800.0,55.3382,55.3907,55.3307,55.3757,22800.0
2014-05-29 14:30:00,73.87,74.03,73.86,74.03,31600.0,55.3607,55.4806,55.3532,55.4806,31600.0
2014-05-29 14:40:00,74.03,74.05,73.94,73.97,19800.0,55.4806,55.4956,55.4132,55.4357,19800.0
2014-05-29 14:50:00,73.98,73.99,73.95,73.96,27300.0,55.4432,55.4506,55.4207,55.4282,27300.0
2014-05-29 15:00:00,73.96,74.0,73.92,73.99,36700.0,55.4282,55.4581,55.3982,55.4506,36700.0
2014-05-29 15:10:00,74.0,74.0,73.95,74.0,29000.0,55.4581,55.4581,55.4207,55.4581,29000.0
2014-05-29 15:20:00,74.0,74.0,73.97,73.99,44100.0,55.4581,55.4581,55.4357,55.4506,44100.0
2014-05-29 15:30:00,74.0,74.01,73.96,73.97,55400.0,55.4581,55.4656,55.4282,55.4357,55400.0
2014-05-29 15:40:00,73.96,74.02,73.95,74.01,85900.0,55.4282,55.4731,55.4207,55.4656,85900.0
2014-05-29 15:50:00,74.02,74.06,73.97,74.03,139300.0,55.4731,55.5031,55.4357,55.4806,139300.0
2014-05-30 09:30:00,73.73,73.94,73.53,73.72,64700.0,55.2558,55.4132,55.1059,55.2483,64700.0
2014-05-30 09:40:00,73.72,73.88,73.6,73.77,27200.0,55.2483,55.3682,55.1584,55.2858,27200.0
2014-05-30 09:50:00,73.77,73.77,73.58,73.68,39400.0,55.2858,55.2858,55.1434,55.2183,39400.0
2014-05-30 10:00:00,73.67,73.74,73.61,73.69,65900.0,55.2108,55.2633,55.1659,55.2258,65900.0
2014-05-30 10:10:00,73.7,73.76,73.58,73.6,137300.0,55.2333,55.2783,55.1434,55.1584,137300.0
2014-05-30 10:20:00,73.61,73.64,73.53,73.59,56500.0,55.1659,55.1883,55.1059,55.1509,56500.0
2014-05-30 10:30:00,73.58,73.61,73.41,73.41,63800.0,55.1434,55.1659,55.016,55.016,63800.0
2014-05-30 10:40:00,73.41,73.41,73.28,73.35,98000.0,55.016,55.016,54.9186,54.971,98000.0
2014-05-30 10:50:00,73.37,73.4,73.3,73.33,103600.0,54.986,55.0085,54.9335,54.956,103600.0
2014-05-30 11:00:00,73.33,73.64,73.31,73.59,82900.0,54.956,55.1883,54.941,55.1509,82900.0
2014-05-30 11:10:00,73.59,73.65,73.57,73.61,14100.0,55.1509,55.1958,55.1359,55.1659,14100.0
2014-05-30 11:20:00,73.61,73.65,73.46,73.49,32300.0,55.1659,55.1958,55.0534,55.0759,32300.0
2014-05-30 11:30:00,73.49,73.64,73.48,73.61,14100.0,55.0759,55.1883,55.0684,55.1659,14100.0
2014-05-30 11:40:00,73.61,73.67,73.58,73.67,13000.0,55.1659,55.2108,55.1434,55.2108,13000.0
2014-05-30 11:50:00,73.68,73.72,73.67,73.7,12200.0,55.2183,55.2483,55.2108,55.2333,12200.0
2014-05-30 12:00:00,73.69,73.69,73.6,73.6,9500.0,55.2258,55.2258,55.1584,55.1584,9500.0
2014-05-30 12:10:00,73.59,73.62,73.5,73.6,14200.0,55.1509,55.1734,55.0834,55.1584,14200.0
2014-05-30 12:20:00,73.6,73.63,73.53,73.58,12600.0,55.1584,55.1809,55.1059,55.1434,12600.0
2014-05-30 12:30:00,73.58,73.58,73.33,73.33,12800.0,55.1434,55.1434,54.956,54.956,12800.0
2014-05-30 12:40:00,73.32,73.45,73.32,73.41,9800.0,54.9485,55.046,54.9485,55.016,9800.0
2014-05-30 12:50:00,73.41,73.45,73.38,73.43,10300.0,55.016,55.046,54.9935,55.031,10300.0
2014-05-30 13:00:00,73.43,73.56,73.42,73.54,7400.0,55.031,55.1284,55.0235,55.1134,7400.0
2014-05-30 13:10:00,73.56,73.59,73.49,73.51,7600.0,55.1284,55.1509,55.0759,55.0909,7600.0
2014-05-30 13:20:00,73.52,73.52,73.42,73.5,24300.0,55.0984,55.0984,55.0235,55.0834,24300.0
2014-05-30 13:30:00,73.49,73.5,73.42,73.46,20100.0,55.0759,55.0834,55.0235,55.0534,20100.0
2014-05-30 13:40:00,73.48,73.54,73.41,73.49,13800.0,55.0684,55.1134,55.016,55.0759,13800.0
2014-05-30 13:50:00,73.49,73.57,73.41,73.47,42000.0,55.0759,55.1359,55.016,55.0609,42000.0
2014-05-30 14:00:00,73.47,73.51,73.44,73.49,40900.0,55.0609,55.0909,55.0385,55.0759,40900.0
2014-05-30 14:10:00,73.5,73.54,73.49,73.49,19600.0,55.0834,55.1134,55.0759,55.0759,19600.0
2014-05-30 14:20:00,73.5,73.58,73.47,73.57,26400.0,55.0834,55.1434,55.0609,55.1359,26400.0
2014-05-30 14:30:00,73.56,73.57,73.47,73.54,18100.0,55.1284,55.1359,55.0609,55.1134,18100.0
2014-05-30 14:40:00,73.53,73.58,73.49,73.55,24300.0,55.1059,55.1434,55.0759,55.1209,24300.0
2014-05-30 14:50:00,73.56,73.59,73.53,73.54,26400.0,55.1284,55.1509,55.1059,55.1134,26400.0
2014-05-30 15:00:00,73.53,73.6,73.47,73.58,26200.0,55.1059,55.1584,55.0609,55.1434,26200.0
2014-05-30 15:10:00,73.59,73.69,73.59,73.65,24300.0,55.1509,55.2258,55.1509,55.1958,24300.0
2014-05-30 15:20:00,73.64,73.67,73.59,73.65,30000.0,55.1883,55.2108,55.1509,55.1958,30000.0
2014-05-30 15:30:00,73.66,73.82,73.65,73.7,57600.0,55.2033,55.3232,55.1958,55.2333,57600.0
2014-05-30 15:40:00,73.7,73.81,73.7,73.72,73600.0,55.2333,55.3158,55.2333,55.2483,73600.0
2014-05-30 15:50:00,73.72,73.75,73.66,73.7,175600.0,55.2483,55.2708,55.2033,55.2333,175600.0
2014-06-02 09:30:00,73.75,73.85,73.55,73.74,61200.0,55.2708,55.3457,55.1209,55.2633,61200.0
2014-06-02 09:40:00,73.74,73.93,73.67,73.7,66700.0,55.2633,55.4057,55.2108,55.2333,66700.0
2014-06-02 09:50:00,73.7,73.72,73.5,73.54,46500.0,55.2333,55.2483,55.0834,55.1134,46500.0
2014-06-02 10:00:00,73.52,73.52,72.96,72.96,143400.0,55.0984,55.0984,54.6787,54.6787,143400.0
2014-06-02 10:10:00,72.95,73.19,72.95,73.1,60400.0,54.6712,54.8511,54.6712,54.7837,60400.0
2014-06-02 10:20:00,73.11,73.11,73.04,73.1,42300.0,54.7911,54.7911,54.7387,54.7837,42300.0
2014-06-02 10:30:00,73.1,73.24,73.03,73.22,45300.0,54.7837,54.8886,54.7312,54.8736,45300.0
2014-06-02 10:40:00,73.25,73.25,73.14,73.15,15100.0,54.8961,54.8961,54.8136,54.8211,15100.0
2014-06-02 10:50:00,73.16,73.26,73.14,73.26,15100.0,54.8286,54.9036,54.8136,54.9036,15100.0
2014-06-02 11:00:00,73.26,73.49,73.22,73.48,26500.0,54.9036,55.0759,54.8736,55.0684,26500.0
2014-06-02 11:10:00,73.48,73.57,73.44,73.48,24900.0,55.0684,55.1359,55.0385,55.0684,24900.0
2014-06-02 11:20:00,73.48,73.67,73.45,73.63,48000.0,55.0684,55.2108,55.046,55.1809,48000.0
2014-06-02 11:30:00,73.64,73.65,73.5,73.55,26200.0,55.1883,55.1958,55.0834,55.1209,26200.0
2014-06-02 11:40:00,73.53,73.62,73.49,73.62,26800.0,55.1059,55.1734,55.0759,55.1734,26800.0
2014-06-02 11:50:00,73.64,73.68,73.52,73.53,38500.0,55.1883,55.2183,55.0984,55.1059,38500.0
2014-06-02 12:00:00,73.54,73.59,73.53,73.56,30600.0,55.1134,55.1509,55.1059,55.1284,30600.0
2014-06-02 12:10:00,73.57,73.59,73.48,73.48,18400.0,55.1359,55.1509,55.0684,55.0684,18400.0
2014-06-02 12:20:00,73.49,73.58,73.49,73.58,16800.0,55.0759,55.1434,55.0759,55.1434,16800.0
2014-06-02 12:30:00,73.58,73.67,73.58,73.64,16500.0,55.1434,55.2108,55.1434,55.1883,16500.0
2014-06-02 12:40:00,73.63,73.63,73.57,73.62,13300.0,55.1809,55.1809,55.1359,55.1734,13300.0
2014-06-02 12:50:00,73.62,73.65,73.55,73.56,14700.0,55.1734,55.1958,55.1209,55.1284,14700.0
2014-06-02 13:00:00,73.55,73.62,73.49,73.5,18500.0,55.1209,55.1734,55.0759,55.0834,18500.0
2014-06-02 13:10:00,73.52,73.55,73.49,73.5,16500.0,55.0984,55.1209,55.0759,55.0834,16500.0
2014-06-02 13:20:00,73.51,73.67,73.51,73.67,23300.0,55.0909,55.2108,55.0909,55.2108,23300.0
2014-06-02 13:30:00,73.66,73.67,73.57,73.57,24000.0,55.2033,55.2108,55.1359,55.1359,24000.0
2014-06-02 13:40:00,73.57,73.57,73.45,73.47,24700.0,55.1359,55.1359,55.046,55.0609,24700.0
2014-06-02 13:50:00,73.46,73.53,73.46,73.53,16600.0,55.0534,55.1059,55.0534,55.1059,16600.0
2014-06-02 14:00:00,73.52,73.56,73.51,73.55,13500.0,55.0984,55.1284,55.0909,55.1209,13500.0
2014-06-02 14:10:00,73.55,73.56,73.48,73.49,24400.0,55.1209,55.1284,55.0684,55.0759,24400.0
2014-06-02 14:20:00,73.49,73.58,73.49,73.55,25300.0,55.0759,55.1434,55.0759,55.1209,25300.0
2014-06-02 14:30:00,73.56,73.66,73.53,73.66,21100.0,55.1284,55.2033,55.1059,55.2033,21100.0
2014-06-02 14:40:00,73.66,73.73,73.64,73.67,49300.0,55.2033,55.2558,55.1883,55.2108,49300.0
2014-06-02 14:50:00,73.67,73.69,73.61,73.63,22100.0,55.2108,55.2258,55.1659,55.1809,22100.0
2014-06-02 15:00:00,73.62,73.62,73.55,73.59,32000.0,55.1734,55.1734,55.1209,55.1509,32000.0
2014-06-02 15:10:00,73.6,73.6,73.46,73.52,34000.0,55.1584,55.1584,55.0534,55.0984,34000.0
2014-06-02 15:20:00,73.53,73.57,73.52,73.55,24700.0,55.1059,55.1359,55.0984,55.1209,24700.0
2014-06-02 15:30:00,73.55,73.62,73.52,73.62,69000.0,55.1209,55.1734,55.0984,55.1734,69000.0
2014-06-02 15:40:00,73.62,73.76,73.61,73.73,79700.0,55.1734,55.2783,55.1659,55.2558,79700.0
2014-06-02 15:50:00,73.72,73.72,73.58,73.6,139100.0,55.2483,55.2483,55.1434,55.1584,139100.0
2014-06-03 09:30:00,73.4,73.6,73.17,73.56,45000.0,55.0085,55.1584,54.8361,55.1284,45000.0
2014-06-03 09:40:00,73.59,73.59,73.42,73.55,51600.0,55.1509,55.1509,55.0235,55.1209,51600.0
2014-06-03 09:50:00,73.54,73.64,73.54,73.57,35600.0,55.1134,55.1883,55.1134,55.1359,35600.0
2014-06-03 10:00:00,73.57,73.67,73.55,73.66,54500.0,55.1359,55.2108,55.1209,55.2033,54500.0
2014-06-03 10:10:00,73.64,73.66,73.56,73.61,49100.0,55.1883,55.2033,55.1284,55.1659,49100.0
2014-06-03 10:20:00,73.61,73.65,73.54,73.57,30400.0,55.1659,55.1958,55.1134,55.1359,30400.0
2014-06-03 10:30:00,73.58,73.63,73.55,73.58,23800.0,55.1434,55.1809,55.1209,55.1434,23800.0
2014-06-03 10:40:00,73.58,73.6,73.31,73.34,33400.0,55.1434,55.1584,54.941,54.9635,33400.0
2014-06-03 10:50:00,73.34,73.4,73.2,73.29,21200.0,54.9635,55.0085,54.8586,54.926,21200.0
2014-06-03 11:00:00,73.31,73.32,73.27,73.31,29900.0,54.941,54.9485,54.9111,54.941,29900.0
2014-06-03 11:10:00,73.32,73.37,73.27,73.36,31800.0,54.9485,54.986,54.9111,54.9785,31800.0
2014-06-03 11:20:00,73.34,73.45,73.32,73.42,17600.0,54.9635,55.046,54.9485,55.0235,17600.0
2014-06-03 11:30:00,73.41,73.42,73.31,73.31,30400.0,55.016,55.0235,54.941,54.941,30400.0
2014-06-03 11:40:00,73.3,73.3,73.14,73.19,34600.0,54.9335,54.9335,54.8136,54.8511,34600.0
2014-06-03 11:50:00,73.19,73.28,73.19,73.22,42700.0,54.8511,54.9186,54.8511,54.8736,42700.0
2014-06-03 12:00:00,73.25,73.39,73.25,73.31,65300.0,54.8961,55.001,54.8961,54.941,65300.0
2014-06-03 12:10:00,73.31,73.4,73.3,73.38,55400.0,54.941,55.0085,54.9335,54.9935,55400.0
2014-06-03 12:20:00,73.39,73.47,73.36,73.47,29300.0,55.001,55.0609,54.9785,55.0609,29300.0
2014-06-03 12:30:00,73.46,73.46,73.38,73.43,24400.0,55.0534,55.0534,54.9935,55.031,24400.0
2014-06-03 12:40:00,73.42,73.47,73.42,73.44,11100.0,55.0235,55.0609,55.0235,55.0385,11100.0
2014-06-03 12:50:00,73.43,73.45,73.39,73.4,22300.0,55.031,55.046,55.001,55.0085,22300.0
2014-06-03 13:00:00,73.41,73.42,73.38,73.39,24900.0,55.016,55.0235,54.9935,55.001,24900.0
2014-06-03 13:10:00,73.39,73.4,73.34,73.34,54400.0,55.001,55.0085,54.9635,54.9635,54400.0
2014-06-03 13:20:00,73.34,73.41,73.33,73.38,26900.0,54.9635,55.016,54.956,54.9935,26900.0
2014-06-03 13:30:00,73.38,73.39,73.32,73.35,24400.0,54.9935,55.001,54.9485,54.971,24400.0
2014-06-03 13:40:00,73.36,73.37,73.27,73.27,29400.0,54.9785,54.986,54.9111,54.9111,29400.0
2014-06-03 13:50:00,73.28,73.31,73.24,73.31,30600.0,54.9186,54.941,54.8886,54.941,30600.0
2014-06-03 14:00:00,73.32,73.4,73.32,73.39,20900.0,54.9485,55.0085,54.9485,55.001,20900.0
2014-06-03 14:10:00,73.39,73.46,73.34,73.45,28700.0,55.001,55.0534,54.9635,55.046,28700.0
2014-06-03 14:20:00,73.46,73.48,73.43,73.47,30900.0,55.0534,55.0684,55.031,55.0609,30900.0
2014-06-03 14:30:00,73.48,73.55,73.4,73.44,158400.0,55.0684,55.1209,55.0085,55.0385,158400.0
2014-06-03 14:40:00,73.43,73.6,73.43,73.56,41800.0,55.031,55.1584,55.031,55.1284,41800.0
2014-06-03 14:50:00,73.56,73.59,73.54,73.57,31300.0,55.1284,55.1509,55.1134,55.1359,31300.0
2014-06-03 15:00:00,73.57,73.59,73.46,73.47,58900.0,55.1359,55.1509,55.0534,55.0609,58900.0
2014-06-03 15:10:00,73.47,73.54,73.47,73.5,34400.0,55.0609,55.1134,55.0609,55.0834,34400.0
2014-06-03 15:20:00,73.51,73.57,73.49,73.49,77100.0,55.0909,55.1359,55.0759,55.0759,77100.0
2014-06-03 15:30:00,73.5,73.52,73.48,73.51,56900.0,55.0834,55.0984,55.0684,55.0909,56900.0
2014-06-03 15:40:00,73.51,73.51,73.47,73.5,80300.0,55.0909,55.0909,55.0609,55.0834,80300.0
2014-06-03 15:50:00,73.51,73.56,73.5,73.54,191100.0,55.0909,55.1284,55.0834,55.1134,191100.0
2014-06-04 09:30:00,73.44,73.48,73.11,73.33,46700.0,55.0385,55.0684,54.7911,54.956,46700.0
2014-06-04 09:40:00,73.3,73.44,73.1,73.19,40600.0,54.9335,55.0385,54.7837,54.8511,40600.0
2014-06-04 09:50:00,73.19,73.39,73.16,73.3,37900.0,54.8511,55.001,54.8286,54.9335,37900.0
2014-06-04 10:00:00,73.3,73.56,73.29,73.51,38800.0,54.9335,55.1284,54.926,55.0909,38800.0
2014-06-04 10:10:00,73.53,73.67,73.51,73.53,28100.0,55.1059,55.2108,55.0909,55.1059,28100.0
2014-06-04 10:20:00,73.52,73.56,73.45,73.45,47800.0,55.0984,55.1284,55.046,55.046,47800.0
2014-06-04 10:30:00,73.43,73.53,73.43,73.48,82700.0,55.031,55.1059,55.031,55.0684,82700.0
2014-06-04 10:40:00,73.49,73.52,73.45,73.47,28600.0,55.0759,55.0984,55.046,55.0609,28600.0
2014-06-04 10:50:00,73.46,73.58,73.45,73.58,13900.0,55.0534,55.1434,55.046,55.1434,13900.0
2014-06-04 11:00:00,73.6,73.6,73.51,73.52,25600.0,55.1584,55.1584,55.0909,55.0984,25600.0
2014-06-04 11:10:00,73.52,73.53,73.39,73.41,37700.0,55.0984,55.1059,55.001,55.016,37700.0
2014-06-04 11:20:00,73.41,73.5,73.41,73.48,52600.0,55.016,55.0834,55.016,55.0684,52600.0
2014-06-04 11:30:00,73.46,73.5,73.41,73.44,46500.0,55.0534,55.0834,55.016,55.0385,46500.0
2014-06-04 11:40:00,73.46,73.49,73.44,73.46,22200.0,55.0534,55.0759,55.0385,55.0534,22200.0
2014-06-04 11:50:00,73.46,73.49,73.45,73.48,21900.0,55.0534,55.0759,55.046,55.0684,21900.0
2014-06-04 12:00:00,73.47,73.5,73.46,73.47,23800.0,55.0609,55.0834,55.0534,55.0609,23800.0
2014-06-04 12:10:00,73.48,73.48,73.44,73.44,17500.0,55.0684,55.0684,55.0385,55.0385,17500.0
2014-06-04 12:20:00,73.44,73.5,73.44,73.48,14600.0,55.0385,55.0834,55.0385,55.0684,14600.0
2014-06-04 12:30:00,73.47,73.5,73.44,73.49,27800.0,55.0609,55.0834,55.0385,55.0759,27800.0
2014-06-04 12:40:00,73.49,73.51,73.47,73.47,24200.0,55.0759,55.0909,55.0609,55.0609,24200.0
2014-06-04 12:50:00,73.47,73.5,73.46,73.48,28300.0,55.0609,55.0834,55.0534,55.0684,28300.0
2014-06-04 13:00:00,73.47,73.55,73.47,73.54,18200.0,55.0609,55.1209,55.0609,55.1134,18200.0
2014-06-04 13:10:00,73.53,73.55,73.49,73.5,13100.0,55.1059,55.1209,55.0759,55.0834,13100.0
2014-06-04 13:20:00,73.5,73.54,73.46,73.48,59500.0,55.0834,55.1134,55.0534,55.0684,59500.0
2014-06-04 13:30:00,73.49,73.49,73.41,73.41,12400.0,55.0759,55.0759,55.016,55.016,12400.0
2014-06-04 13:40:00,73.42,73.44,73.32,73.36,30700.0,55.0235,55.0385,54.9485,54.9785,30700.0
2014-06-04 13:50:00,73.35,73.45,73.34,73.43,11000.0,54.971,55.046,54.9635,55.031,11000.0
2014-06-04 14:00:00,73.43,73.43,73.38,73.41,15600.0,55.031,55.031,54.9935,55.016,15600.0
2014-06-04 14:10:00,73.42,73.42,73.32,73.32,36000.0,55.0235,55.0235,54.9485,54.9485,36000.0
2014-06-04 14:20:00,73.33,73.42,73.28,73.41,24500.0,54.956,55.0235,54.9186,55.016,24500.0
2014-06-04 14:30:00,73.42,73.52,73.42,73.5,78000.0,55.0235,55.0984,55.0235,55.0834,78000.0
2014-06-04 14:40:00,73.5,73.57,73.47,73.51,82800.0,55.0834,55.1359,55.0609,55.0909,82800.0
2014-06-04 14:50:00,73.5,73.53,73.48,73.51,35300.0,55.0834,55.1059,55.0684,55.0909,35300.0
2014-06-04 15:00:00,73.51,73.52,73.44,73.44,13200.0,55.0909,55.0984,55.0385,55.0385,13200.0
2014-06-04 15:10:00,73.45,73.48,73.39,73.39,17700.0,55.046,55.0684,55.001,55.001,17700.0
2014-06-04 15:20:00,73.38,73.39,73.29,73.29,56700.0,54.9935,55.001,54.926,54.926,56700.0
2014-06-04 15:30:00,73.3,73.43,73.29,73.43,75400.0,54.9335,55.031,54.926,55.031,75400.0
2014-06-04 15:40:00,73.43,73.48,73.35,73.41,96800.0,55.031,55.0684,54.971,55.016,96800.0
2014-06-04 15:50:00,73.41,73.48,73.39,73.4,108700.0,55.016,55.0684,55.001,55.0085,108700.0
2014-06-05 09:30:00,73.58,73.75,73.4,73.53,123400.0,55.1434,55.2708,55.0085,55.1059,123400.0
2014-06-05 09:40:00,73.49,73.66,73.39,73.46,44600.0,55.0759,55.2033,55.001,55.0534,44600.0
2014-06-05 09:50:00,73.46,73.55,73.39,73.47,45400.0,55.0534,55.1209,55.001,55.0609,45400.0
2014-06-05 10:00:00,73.45,73.51,73.33,73.42,36800.0,55.046,55.0909,54.956,55.0235,36800.0
2014-06-05 10:10:00,73.4,73.59,73.39,73.54,56800.0,55.0085,55.1509,55.001,55.1134,56800.0
2014-06-05 10:20:00,73.54,73.78,73.54,73.71,46600.0,55.1134,55.2933,55.1134,55.2408,46600.0
2014-06-05 10:30:00,73.72,73.88,73.65,73.81,223600.0,55.2483,55.3682,55.1958,55.3158,223600.0
2014-06-05 10:40:00,73.78,73.9,73.61,73.66,119800.0,55.2933,55.3832,55.1659,55.2033,119800.0
2014-06-05 10:50:00,73.67,73.86,73.65,73.83,63900.0,55.2108,55.3532,55.1958,55.3307,63900.0
2014-06-05 11:00:00,73.81,73.92,73.79,73.9,24900.0,55.3158,55.3982,55.3008,55.3832,24900.0
2014-06-05 11:10:00,73.91,74.13,73.91,74.1,64700.0,55.3907,55.5556,55.3907,55.5331,64700.0
2014-06-05 11:20:00,74.08,74.15,73.95,74.0,34800.0,55.5181,55.5706,55.4207,55.4581,34800.0
2014-06-05 11:30:00,74.0,74.11,73.99,74.05,43200.0,55.4581,55.5406,55.4506,55.4956,43200.0
2014-06-05 11:40:00,74.04,74.06,73.94,74.0,53000.0,55.4881,55.5031,55.4132,55.4581,53000.0
2014-06-05 11:50:00,73.99,74.06,73.96,74.04,47000.0,55.4506,55.5031,55.4282,55.4881,47000.0
2014-06-05 12:00:00,74.05,74.17,74.02,74.15,53100.0,55.4956,55.5855,55.4731,55.5706,53100.0
2014-06-05 12:10:00,74.15,74.18,74.05,74.14,134300.0,55.5706,55.593,55.4956,55.5631,134300.0
2014-06-05 12:20:00,74.14,74.33,74.12,74.33,48700.0,55.5631,55.7055,55.5481,55.7055,48700.0
2014-06-05 12:30:00,74.33,74.44,74.28,74.4,30300.0,55.7055,55.7879,55.668,55.7579,30300.0
2014-06-05 12:40:00,74.39,74.44,73.77,73.8,230000.0,55.7504,55.7879,55.2858,55.3083,230000.0
2014-06-05 12:50:00,73.8,73.94,73.67,73.9,287700.0,55.3083,55.4132,55.2108,55.3832,287700.0
2014-06-05 13:00:00,73.9,73.98,73.7,73.77,138200.0,55.3832,55.4432,55.2333,55.2858,138200.0
2014-06-05 13:10:00,73.77,73.81,73.46,73.46,454900.0,55.2858,55.3158,55.0534,55.0534,454900.0
2014-06-05 13:20:00,73.47,73.57,73.31,73.44,142500.0,55.0609,55.1359,54.941,55.0385,142500.0
2014-06-05 13:30:00,73.44,73.67,73.44,73.66,113900.0,55.0385,55.2108,55.0385,55.2033,113900.0
2014-06-05 13:40:00,73.65,73.66,73.47,73.49,134900.0,55.1958,55.2033,55.0609,55.0759,134900.0
2014-06-05 13:50:00,73.48,73.72,73.46,73.68,121500.0,55.0684,55.2483,55.0534,55.2183,121500.0
2014-06-05 14:00:00,73.67,73.69,73.54,73.55,133800.0,55.2108,55.2258,55.1134,55.1209,133800.0
2014-06-05 14:10:00,73.54,73.56,73.47,73.48,69200.0,55.1134,55.1284,55.0609,55.0684,69200.0
2014-06-05 14:20:00,73.47,73.51,73.47,73.49,91800.0,55.0609,55.0909,55.0609,55.0759,91800.0
2014-06-05 14:30:00,73.5,73.62,73.48,73.53,110800.0,55.0834,55.1734,55.0684,55.1059,110800.0
2014-06-05 14:40:00,73.53,73.64,73.52,73.59,228300.0,55.1059,55.1883,55.0984,55.1509,228300.0
2014-06-05 14:50:00,73.59,73.61,73.52,73.56,96700.0,55.1509,55.1659,55.0984,55.1284,96700.0
2014-06-05 15:00:00,73.56,73.73,73.56,73.59,180400.0,55.1284,55.2558,55.1284,55.1509,180400.0
2014-06-05 15:10:00,73.59,73.69,73.55,73.67,89200.0,55.1509,55.2258,55.1209,55.2108,89200.0
2014-06-05 15:20:00,73.67,73.68,73.6,73.67,61600.0,55.2108,55.2183,55.1584,55.2108,61600.0
2014-06-05 15:30:00,73.67,73.67,73.61,73.64,115700.0,55.2108,55.2108,55.1659,55.1883,115700.0
2014-06-05 15:40:00,73.65,73.69,73.55,73.64,138800.0,55.1958,55.2258,55.1209,55.1883,138800.0
2014-06-05 15:50:00,73.64,73.68,73.53,73.56,404500.0,55.1883,55.2183,55.1059,55.1284,404500.0
2014-06-06 09:30:00,73.81,74.1,73.65,74.07,61200.0,55.3158,55.5331,55.1958,55.5106,61200.0
2014-06-06 09:40:00,74.1,74.17,74.01,74.13,33500.0,55.5331,55.5855,55.4656,55.5556,33500.0
2014-06-06 09:50:00,74.12,74.15,74.03,74.09,22400.0,55.5481,55.5706,55.4806,55.5256,22400.0
2014-06-06 10:00:00,74.12,74.15,74.03,74.14,33300.0,55.5481,55.5706,55.4806,55.5631,33300.0
2014-06-06 10:10:00,74.11,74.3,74.11,74.21,31700.0,55.5406,55.683,55.5406,55.6155,31700.0
2014-06-06 10:20:00,74.23,74.4,74.2,74.36,28100.0,55.6305,55.7579,55.608,55.7279,28100.0
2014-06-06 10:30:00,74.37,74.5,74.33,74.48,70900.0,55.7354,55.8329,55.7055,55.8179,70900.0
2014-06-06 10:40:00,74.49,74.58,74.46,74.55,66500.0,55.8254,55.8928,55.8029,55.8703,66500.0
2014-06-06 10:50:00,74.56,74.68,74.56,74.68,26600.0,55.8778,55.9678,55.8778,55.9678,26600.0
2014-06-06 11:00:00,74.68,74.69,74.62,74.67,39000.0,55.9678,55.9753,55.9228,55.9603,39000.0
2014-06-06 11:10:00,74.67,74.69,74.59,74.59,59100.0,55.9603,55.9753,55.9003,55.9003,59100.0
2014-06-06 11:20:00,74.6,74.6,74.48,74.52,36200.0,55.9078,55.9078,55.8179,55.8478,36200.0
2014-06-06 11:30:00,74.52,74.58,74.5,74.52,21700.0,55.8478,55.8928,55.8329,55.8478,21700.0
2014-06-06 11:40:00,74.52,74.56,74.48,74.49,25800.0,55.8478,55.8778,55.8179,55.8254,25800.0
2014-06-06 11:50:00,74.48,74.54,74.46,74.48,27800.0,55.8179,55.8628,55.8029,55.8179,27800.0
2014-06-06 12:00:00,74.48,74.51,74.45,74.45,27300.0,55.8179,55.8404,55.7954,55.7954,27300.0
2014-06-06 12:10:00,74.46,74.47,74.36,74.36,28700.0,55.8029,55.8104,55.7279,55.7279,28700.0
2014-06-06 12:20:00,74.37,74.38,74.32,74.37,23100.0,55.7354,55.7429,55.698,55.7354,23100.0
2014-06-06 12:30:00,74.37,74.49,74.37,74.49,17700.0,55.7354,55.8254,55.7354,55.8254,17700.0
2014-06-06 12:40:00,74.48,74.48,74.44,74.48,19100.0,55.8179,55.8179,55.7879,55.8179,19100.0
2014-06-06 12:50:00,74.5,74.57,74.5,74.51,22500.0,55.8329,55.8853,55.8329,55.8404,22500.0
2014-06-06 13:00:00,74.51,74.52,74.43,74.44,15800.0,55.8404,55.8478,55.7804,55.7879,15800.0
2014-06-06 13:10:00,74.43,74.45,74.41,74.44,29200.0,55.7804,55.7954,55.7654,55.7879,29200.0
2014-06-06 13:20:00,74.44,74.51,74.42,74.48,24500.0,55.7879,55.8404,55.7729,55.8179,24500.0
2014-06-06 13:30:00,74.48,74.5,74.42,74.5,28200.0,55.8179,55.8329,55.7729,55.8329,28200.0
2014-06-06 13:40:00,74.5,74.53,74.45,74.53,34700.0,55.8329,55.8553,55.7954,55.8553,34700.0
2014-06-06 13:50:00,74.54,74.55,74.5,74.53,35700.0,55.8628,55.8703,55.8329,55.8553,35700.0
2014-06-06 14:00:00,74.53,74.54,74.48,74.53,49000.0,55.8553,55.8628,55.8179,55.8553,49000.0
2014-06-06 14:10:00,74.53,74.59,74.53,74.58,28500.0,55.8553,55.9003,55.8553,55.8928,28500.0
2014-06-06 14:20:00,74.59,74.66,74.58,74.63,30100.0,55.9003,55.9528,55.8928,55.9303,30100.0
2014-06-06 14:30:00,74.64,74.64,74.54,74.58,47100.0,55.9378,55.9378,55.8628,55.8928,47100.0
2014-06-06 14:40:00,74.59,74.61,74.56,74.59,58500.0,55.9003,55.9153,55.8778,55.9003,58500.0
2014-06-06 14:50:00,74.6,74.77,74.59,74.72,66200.0,55.9078,56.0352,55.9003,55.9977,66200.0
2014-06-06 15:00:00,74.73,74.8,74.68,74.75,94800.0,56.0052,56.0577,55.9678,56.0202,94800.0
2014-06-06 15:10:00,74.76,74.85,74.75,74.85,67400.0,56.0277,56.0952,56.0202,56.0952,67400.0
2014-06-06 15:20:00,74.84,74.86,74.77,74.86,90900.0,56.0877,56.1027,56.0352,56.1027,90900.0
2014-06-06 15:30:00,74.85,74.87,74.81,74.81,85700.0,56.0952,56.1102,56.0652,56.0652,85700.0
2014-06-06 15:40:00,74.8,74.87,74.79,74.8,149900.0,56.0577,56.1102,56.0502,56.0577,149900.0
2014-06-06 15:50:00,74.8,74.88,74.73,74.87,271200.0,56.0577,56.1176,56.0052,56.1102,271200.0
2014-06-09 09:30:00,74.92,75.49,74.77,75.49,162300.0,56.1476,56.5748,56.0352,56.5748,162300.0
2014-06-09 09:40:00,75.47,75.73,75.44,75.73,64600.0,56.5598,56.7547,56.5373,56.7547,64600.0
2014-06-09 09:50:00,75.73,75.85,75.53,75.54,76600.0,56.7547,56.8446,56.6048,56.6123,76600.0
2014-06-09 10:00:00,75.54,75.65,75.37,75.39,56900.0,56.6123,56.6947,56.4849,56.4999,56900.0
2014-06-09 10:10:00,75.37,75.53,75.23,75.24,95900.0,56.4849,56.6048,56.3799,56.3874,95900.0
2014-06-09 10:20:00,75.25,75.52,75.22,75.52,100100.0,56.3949,56.5973,56.3725,56.5973,100100.0
2014-06-09 10:30:00,75.54,75.58,75.45,75.49,36100.0,56.6123,56.6422,56.5448,56.5748,36100.0
2014-06-09 10:40:00,75.5,75.7,75.49,75.7,61300.0,56.5823,56.7322,56.5748,56.7322,61300.0
2014-06-09 10:50:00,75.71,75.78,75.7,75.75,59300.0,56.7397,56.7921,56.7322,56.7697,59300.0
2014-06-09 11:00:00,75.75,75.86,75.75,75.86,44700.0,56.7697,56.8521,56.7697,56.8521,44700.0
2014-06-09 11:10:00,75.86,75.91,75.81,75.85,44300.0,56.8521,56.8896,56.8146,56.8446,44300.0
2014-06-09 11:20:00,75.86,75.98,75.85,75.91,48600.0,56.8521,56.942,56.8446,56.8896,48600.0
2014-06-09 11:30:00,75.9,76.0,75.86,75.95,70700.0,56.8821,56.957,56.8521,56.9195,70700.0
2014-06-09 11:40:00,75.95,76.11,75.95,76.1,57700.0,56.9195,57.0394,56.9195,57.032,57700.0
2014-06-09 11:50:00,76.1,76.14,76.08,76.11,36900.0,57.032,57.0619,57.017,57.0394,36900.0
2014-06-09 12:00:00,76.11,76.12,76.02,76.02,34700.0,57.0394,57.0469,56.972,56.972,34700.0
2014-06-09 12:10:00,76.02,76.04,75.83,75.84,51000.0,56.972,56.987,56.8296,56.8371,51000.0
2014-06-09 12:20:00,75.83,75.84,75.74,75.75,35800.0,56.8296,56.8371,56.7622,56.7697,35800.0
2014-06-09 12:30:00,75.74,75.75,75.71,75.74,36600.0,56.7622,56.7697,56.7397,56.7622,36600.0
2014-06-09 12:40:00,75.74,75.75,75.69,75.71,26100.0,56.7622,56.7697,56.7247,56.7397,26100.0
2014-06-09 12:50:00,75.69,75.72,75.68,75.71,18000.0,56.7247,56.7472,56.7172,56.7397,18000.0
2014-06-09 13:00:00,75.7,75.72,75.64,75.64,22700.0,56.7322,56.7472,56.6872,56.6872,22700.0
2014-06-09 13:10:00,75.64,75.65,75.57,75.61,42900.0,56.6872,56.6947,56.6348,56.6647,42900.0
2014-06-09 13:20:00,75.61,75.61,75.54,75.56,37900.0,56.6647,56.6647,56.6123,56.6273,37900.0
2014-06-09 13:30:00,75.57,75.66,75.56,75.64,32500.0,56.6348,56.7022,56.6273,56.6872,32500.0
2014-06-09 13:40:00,75.65,75.67,75.62,75.64,28700.0,56.6947,56.7097,56.6722,56.6872,28700.0
2014-06-09 13:50:00,75.65,75.68,75.64,75.66,49100.0,56.6947,56.7172,56.6872,56.7022,49100.0
2014-06-09 14:00:00,75.65,75.7,75.57,75.63,64300.0,56.6947,56.7322,56.6348,56.6797,64300.0
2014-06-09 14:10:00,75.63,75.64,75.48,75.57,59800.0,56.6797,56.6872,56.5673,56.6348,59800.0
2014-06-09 14:20:00,75.56,75.59,75.55,75.56,46700.0,56.6273,56.6497,56.6198,56.6273,46700.0
2014-06-09 14:30:00,75.56,75.61,75.52,75.61,50700.0,56.6273,56.6647,56.5973,56.6647,50700.0
2014-06-09 14:40:00,75.6,75.73,75.6,75.7,41500.0,56.6572,56.7547,56.6572,56.7322,41500.0
2014-06-09 14:50:00,75.71,75.73,75.66,75.68,81800.0,56.7397,56.7547,56.7022,56.7172,81800.0
2014-06-09 15:00:00,75.69,75.69,75.6,75.6,47700.0,56.7247,56.7247,56.6572,56.6572,47700.0
2014-06-09 15:10:00,75.59,75.64,75.56,75.63,51500.0,56.6497,56.6872,56.6273,56.6797,51500.0
2014-06-09 15:20:00,75.64,75.67,75.58,75.61,55100.0,56.6872,56.7097,56.6422,56.6647,55100.0
2014-06-09 15:30:00,75.61,75.62,75.54,75.54,55500.0,56.6647,56.6722,56.6123,56.6123,55500.0
2014-06-09 15:40:00,75.54,75.56,75.51,75.54,92800.0,56.6123,56.6273,56.5898,56.6123,92800.0
2014-06-09 15:50:00,75.55,75.6,75.54,75.55,219200.0,56.6198,56.6572,56.6123,56.6198,219200.0
2014-06-10 09:30:00,75.4,75.55,75.1,75.1,38200.0,56.5074,56.6198,56.2825,56.2825,38200.0
2014-06-10 09:40:00,75.14,75.29,75.0,75.0,34700.0,56.3125,56.4249,56.2076,56.2076,34700.0
2014-06-10 09:50:00,75.0,75.14,75.0,75.14,27200.0,56.2076,56.3125,56.2076,56.3125,27200.0
2014-06-10 10:00:00,75.12,75.17,74.91,74.91,25100.0,56.2975,56.335,56.1401,56.1401,25100.0
2014-06-10 10:10:00,74.93,74.97,74.86,74.94,24400.0,56.1551,56.1851,56.1027,56.1626,24400.0
2014-06-10 10:20:00,74.93,75.14,74.93,75.1,16900.0,56.1551,56.3125,56.1551,56.2825,16900.0
2014-06-10 10:30:00,75.1,75.16,75.0,75.03,15800.0,56.2825,56.3275,56.2076,56.2301,15800.0
2014-06-10 10:40:00,75.04,75.17,75.03,75.15,34800.0,56.2376,56.335,56.2301,56.32,34800.0
2014-06-10 10:50:00,75.16,75.24,75.14,75.16,40300.0,56.3275,56.3874,56.3125,56.3275,40300.0
2014-06-10 11:00:00,75.17,75.18,75.07,75.11,20400.0,56.335,56.3425,56.26,56.29,20400.0
2014-06-10 11:10:00,75.12,75.14,75.06,75.14,15300.0,56.2975,56.3125,56.2525,56.3125,15300.0
2014-06-10 11:20:00,75.14,75.18,75.08,75.14,15100.0,56.3125,56.3425,56.2675,56.3125,15100.0
2014-06-10 11:30:00,75.12,75.12,75.0,75.02,42300.0,56.2975,56.2975,56.2076,56.2226,42300.0
2014-06-10 11:40:00,75.02,75.04,74.96,74.99,28900.0,56.2226,56.2376,56.1776,56.2001,28900.0
2014-06-10 11:50:00,75.0,75.04,74.99,75.0,23100.0,56.2076,56.2376,56.2001,56.2076,23100.0
2014-06-10 12:00:00,75.01,75.01,74.85,74.85,19200.0,56.2151,56.2151,56.0952,56.0952,19200.0
2014-06-10 12:10:00,74.84,74.98,74.83,74.98,19200.0,56.0877,56.1926,56.0802,56.1926,19200.0
2014-06-10 12:20:00,74.99,75.06,74.94,75.06,17800.0,56.2001,56.2525,56.1626,56.2525,17800.0
2014-06-10 12:30:00,75.06,75.09,75.0,75.07,39900.0,56.2525,56.275,56.2076,56.26,39900.0
2014-06-10 12:40:00,75.06,75.06,74.97,75.01,18100.0,56.2525,56.2525,56.1851,56.2151,18100.0
2014-06-10 12:50:00,75.01,75.05,75.0,75.03,11400.0,56.2151,56.245,56.2076,56.2301,11400.0
2014-06-10 13:00:00,75.03,75.03,74.97,75.01,35300.0,56.2301,56.2301,56.1851,56.2151,35300.0
2014-06-10 13:10:00,75.01,75.05,74.98,75.03,28500.0,56.2151,56.245,56.1926,56.2301,28500.0
2014-06-10 13:20:00,75.03,75.11,75.02,75.09,32400.0,56.2301,56.29,56.2226,56.275,32400.0
2014-06-10 13:30:00,75.1,75.1,74.95,74.98,14700.0,56.2825,56.2825,56.1701,56.1926,14700.0
2014-06-10 13:40:00,74.99,75.08,74.97,75.05,40700.0,56.2001,56.2675,56.1851,56.245,40700.0
2014-06-10 13:50:00,75.04,75.16,75.03,75.15,37600.0,56.2376,56.3275,56.2301,56.32,37600.0
2014-06-10 14:00:00,75.16,75.16,75.13,75.13,11500.0,56.3275,56.3275,56.305,56.305,11500.0
2014-06-10 14:10:00,75.14,75.14,75.06,75.1,19600.0,56.3125,56.3125,56.2525,56.2825,19600.0
2014-06-10 14:20:00,75.1,75.21,75.1,75.18,29600.0,56.2825,56.365,56.2825,56.3425,29600.0
2014-06-10 14:30:00,75.18,75.18,75.1,75.13,28500.0,56.3425,56.3425,56.2825,56.305,28500.0
2014-06-10 14:40:00,75.12,75.12,75.05,75.05,21400.0,56.2975,56.2975,56.245,56.245,21400.0
2014-06-10 14:50:00,75.05,75.07,75.02,75.06,20800.0,56.245,56.26,56.2226,56.2525,20800.0
2014-06-10 15:00:00,75.07,75.14,75.07,75.12,28700.0,56.26,56.3125,56.26,56.2975,28700.0
2014-06-10 15:10:00,75.12,75.15,75.07,75.15,30800.0,56.2975,56.32,56.26,56.32,30800.0
2014-06-10 15:20:00,75.15,75.17,75.08,75.13,35500.0,56.32,56.335,56.2675,56.305,35500.0
2014-06-10 15:30:00,75.12,75.16,75.1,75.13,42900.0,56.2975,56.3275,56.2825,56.305,42900.0
2014-06-10 15:40:00,75.12,75.19,75.12,75.17,53500.0,56.2975,56.35,56.2975,56.335,53500.0
2014-06-10 15:50:00,75.17,75.23,75.1,75.15,159400.0,56.335,56.3799,56.2825,56.32,159400.0
2014-06-11 09:30:00,74.72,75.01,74.72,74.98,41800.0,55.9977,56.2151,55.9977,56.1926,41800.0
2014-06-11 09:40:00,75.0,75.18,74.9,75.16,41900.0,56.2076,56.3425,56.1326,56.3275,41900.0
2014-06-11 09:50:00,75.15,75.15,74.86,74.91,48200.0,56.32,56.32,56.1027,56.1401,48200.0
2014-06-11 10:00:00,74.94,75.08,74.91,75.05,20900.0,56.1626,56.2675,56.1401,56.245,20900.0
2014-06-11 10:10:00,75.06,75.16,74.99,75.16,35300.0,56.2525,56.3275,56.2001,56.3275,35300.0
2014-06-11 10:20:00,75.17,75.24,75.12,75.13,55200.0,56.335,56.3874,56.2975,56.305,55200.0
2014-06-11 10:30:00,75.13,75.19,75.11,75.19,92900.0,56.305,56.35,56.29,56.35,92900.0
2014-06-11 10:40:00,75.19,75.25,75.1,75.24,20700.0,56.35,56.3949,56.2825,56.3874,20700.0
2014-06-11 10:50:00,75.24,75.34,75.2,75.28,45300.0,56.3874,56.4624,56.3575,56.4174,45300.0
2014-06-11 11:00:00,75.28,75.36,75.28,75.31,26500.0,56.4174,56.4774,56.4174,56.4399,26500.0
2014-06-11 11:10:00,75.31,75.36,75.24,75.29,19100.0,56.4399,56.4774,56.3874,56.4249,19100.0
2014-06-11 11:20:00,75.29,75.32,75.26,75.31,20700.0,56.4249,56.4474,56.4024,56.4399,20700.0
2014-06-11 11:30:00,75.31,75.33,75.24,75.25,19400.0,56.4399,56.4549,56.3874,56.3949,19400.0
2014-06-11 11:40:00,75.24,75.28,75.22,75.25,16400.0,56.3874,56.4174,56.3725,56.3949,16400.0
2014-06-11 11:50:00,75.25,75.37,75.24,75.34,23200.0,56.3949,56.4849,56.3874,56.4624,23200.0
2014-06-11 12:00:00,75.34,75.34,75.3,75.31,17800.0,56.4624,56.4624,56.4324,56.4399,17800.0
2014-06-11 12:10:00,75.31,75.4,75.3,75.38,36100.0,56.4399,56.5074,56.4324,56.4924,36100.0
2014-06-11 12:20:00,75.36,75.36,75.26,75.31,18100.0,56.4774,56.4774,56.4024,56.4399,18100.0
2014-06-11 12:30:00,75.3,75.31,75.25,75.27,38800.0,56.4324,56.4399,56.3949,56.4099,38800.0
2014-06-11 12:40:00,75.27,75.28,75.22,75.24,19500.0,56.4099,56.4174,56.3725,56.3874,19500.0
2014-06-11 12:50:00,75.24,75.32,75.24,75.3,62600.0,56.3874,56.4474,56.3874,56.4324,62600.0
2014-06-11 13:00:00,75.3,75.3,75.19,75.25,15800.0,56.4324,56.4324,56.35,56.3949,15800.0
2014-06-11 13:10:00,75.25,75.28,75.21,75.24,25000.0,56.3949,56.4174,56.365,56.3874,25000.0
2014-06-11 13:20:00,75.25,75.25,75.22,75.25,21300.0,56.3949,56.3949,56.3725,56.3949,21300.0
2014-06-11 13:30:00,75.24,75.26,75.21,75.22,14200.0,56.3874,56.4024,56.365,56.3725,14200.0
2014-06-11 13:40:00,75.21,75.24,75.2,75.2,24500.0,56.365,56.3874,56.3575,56.3575,24500.0
2014-06-11 13:50:00,75.2,75.25,75.19,75.23,24400.0,56.3575,56.3949,56.35,56.3799,24400.0
2014-06-11 14:00:00,75.22,75.24,75.18,75.2,30100.0,56.3725,56.3874,56.3425,56.3575,30100.0
2014-06-11 14:10:00,75.19,75.23,75.13,75.2,81400.0,56.35,56.3799,56.305,56.3575,81400.0
2014-06-11 14:20:00,75.2,75.31,75.16,75.28,58000.0,56.3575,56.4399,56.3275,56.4174,58000.0
2014-06-11 14:30:00,75.27,75.31,75.26,75.29,40500.0,56.4099,56.4399,56.4024,56.4249,40500.0
2014-06-11 14:40:00,75.28,75.34,75.27,75.31,58500.0,56.4174,56.4624,56.4099,56.4399,58500.0
2014-06-11 14:50:00,75.3,75.33,75.27,75.27,29000.0,56.4324,56.4549,56.4099,56.4099,29000.0
2014-06-11 15:00:00,75.28,75.32,75.27,75.31,35400.0,56.4174,56.4474,56.4099,56.4399,35400.0
2014-06-11 15:10:00,75.31,75.35,75.3,75.34,36100.0,56.4399,56.4699,56.4324,56.4624,36100.0
2014-06-11 15:20:00,75.33,75.42,75.33,75.42,38500.0,56.4549,56.5223,56.4549,56.5223,38500.0
2014-06-11 15:30:00,75.43,75.48,75.42,75.42,92600.0,56.5298,56.5673,56.5223,56.5223,92600.0
2014-06-11 15:40:00,75.43,75.43,75.33,75.33,85500.0,56.5298,56.5298,56.4549,56.4549,85500.0
2014-06-11 15:50:00,75.34,75.34,75.21,75.27,154500.0,56.4624,56.4624,56.365,56.4099,154500.0
2014-06-12 09:30:00,75.39,75.45,75.2,75.31,129300.0,56.4999,56.5448,56.3575,56.4399,129300.0
2014-06-12 09:40:00,75.31,75.35,75.17,75.26,134900.0,56.4399,56.4699,56.335,56.4024,134900.0
2014-06-12 09:50:00,75.26,75.56,75.22,75.54,112100.0,56.4024,56.6273,56.3725,56.6123,112100.0
2014-06-12 10:00:00,75.52,75.53,75.3,75.33,121200.0,56.5973,56.6048,56.4324,56.4549,121200.0
2014-06-12 10:10:00,75.32,75.35,75.26,75.31,138600.0,56.4474,56.4699,56.4024,56.4399,138600.0
2014-06-12 10:20:00,75.29,75.3,75.14,75.15,66500.0,56.4249,56.4324,56.3125,56.32,66500.0
2014-06-12 10:30:00,75.14,75.25,75.11,75.14,93600.0,56.3125,56.3949,56.29,56.3125,93600.0
2014-06-12 10:40:00,75.12,75.12,74.98,74.98,94100.0,56.2975,56.2975,56.1926,56.1926,94100.0
2014-06-12 10:50:00,75.0,75.06,74.98,75.05,48800.0,56.2076,56.2525,56.1926,56.245,48800.0
2014-06-12 11:00:00,75.03,75.16,75.0,75.15,36200.0,56.2301,56.3275,56.2076,56.32,36200.0
2014-06-12 11:10:00,75.14,75.17,75.13,75.14,44400.0,56.3125,56.335,56.305,56.3125,44400.0
2014-06-12 11:20:00,75.14,75.35,75.14,75.32,37600.0,56.3125,56.4699,56.3125,56.4474,37600.0
2014-06-12 11:30:00,75.31,75.44,75.29,75.43,40300.0,56.4399,56.5373,56.4249,56.5298,40300.0
2014-06-12 11:40:00,75.43,75.48,75.42,75.47,34000.0,56.5298,56.5673,56.5223,56.5598,34000.0
2014-06-12 11:50:00,75.46,75.47,75.41,75.43,23900.0,56.5523,56.5598,56.5148,56.5298,23900.0
2014-06-12 12:00:00,75.43,75.44,75.34,75.4,27900.0,56.5298,56.5373,56.4624,56.5074,27900.0
2014-06-12 12:10:00,75.39,75.41,75.36,75.37,17300.0,56.4999,56.5148,56.4774,56.4849,17300.0
2014-06-12 12:20:00,75.37,75.43,75.34,75.4,21600.0,56.4849,56.5298,56.4624,56.5074,21600.0
2014-06-12 12:30:00,75.4,75.45,75.38,75.45,20100.0,56.5074,56.5448,56.4924,56.5448,20100.0
2014-06-12 12:40:00,75.45,75.45,75.34,75.37,20400.0,56.5448,56.5448,56.4624,56.4849,20400.0
2014-06-12 12:50:00,75.37,75.37,75.27,75.31,40400.0,56.4849,56.4849,56.4099,56.4399,40400.0
2014-06-12 13:00:00,75.3,75.32,75.26,75.31,30000.0,56.4324,56.4474,56.4024,56.4399,30000.0
2014-06-12 13:10:00,75.31,75.34,75.24,75.24,33000.0,56.4399,56.4624,56.3874,56.3874,33000.0
2014-06-12 13:20:00,75.24,75.27,75.2,75.23,46000.0,56.3874,56.4099,56.3575,56.3799,46000.0
2014-06-12 13:30:00,75.23,75.23,75.15,75.21,66300.0,56.3799,56.3799,56.32,56.365,66300.0
2014-06-12 13:40:00,75.22,75.25,75.19,75.19,69100.0,56.3725,56.3949,56.35,56.35,69100.0
2014-06-12 13:50:00,75.19,75.2,75.07,75.1,82100.0,56.35,56.3575,56.26,56.2825,82100.0
2014-06-12 14:00:00,75.1,75.23,75.09,75.21,62100.0,56.2825,56.3799,56.275,56.365,62100.0
2014-06-12 14:10:00,75.21,75.28,75.18,75.22,46600.0,56.365,56.4174,56.3425,56.3725,46600.0
2014-06-12 14:20:00,75.22,75.22,75.12,75.14,33900.0,56.3725,56.3725,56.2975,56.3125,33900.0
2014-06-12 14:30:00,75.15,75.17,75.06,75.09,42900.0,56.32,56.335,56.2525,56.275,42900.0
2014-06-12 14:40:00,75.09,75.13,75.05,75.11,40900.0,56.275,56.305,56.245,56.29,40900.0
2014-06-12 14:50:00,75.12,75.12,75.0,75.0,33000.0,56.2975,56.2975,56.2076,56.2076,33000.0
2014-06-12 15:00:00,75.0,75.06,74.96,74.97,43600.0,56.2076,56.2525,56.1776,56.1851,43600.0
2014-06-12 15:10:00,74.96,74.98,74.86,74.98,61200.0,56.1776,56.1926,56.1027,56.1926,61200.0
2014-06-12 15:20:00,74.98,75.08,74.93,74.95,63100.0,56.1926,56.2675,56.1551,56.1701,63100.0
2014-06-12 15:30:00,74.96,74.98,74.75,74.75,63200.0,56.1776,56.1926,56.0202,56.0202,63200.0
2014-06-12 15:40:00,74.74,74.89,74.74,74.85,147200.0,56.0127,56.1251,56.0127,56.0952,147200.0
2014-06-12 15:50:00,74.85,74.97,74.84,74.94,179800.0,56.0952,56.1851,56.0877,56.1626,179800.0
2014-06-13 09:30:00,75.09,75.42,75.03,75.22,56200.0,56.275,56.5223,56.2301,56.3725,56200.0
2014-06-13 09:40:00,75.23,75.31,75.12,75.22,39700.0,56.3799,56.4399,56.2975,56.3725,39700.0
2014-06-13 09:50:00,75.19,75.29,75.11,75.24,29900.0,56.35,56.4249,56.29,56.3874,29900.0
2014-06-13 10:00:00,75.22,75.25,75.0,75.02,58400.0,56.3725,56.3949,56.2076,56.2226,58400.0
2014-06-13 10:10:00,75.01,75.2,75.0,75.16,38100.0,56.2151,56.3575,56.2076,56.3275,38100.0
2014-06-13 10:20:00,75.16,75.31,75.11,75.29,43000.0,56.3275,56.4399,56.29,56.4249,43000.0
2014-06-13 10:30:00,75.31,75.49,75.3,75.3,22600.0,56.4399,56.5748,56.4324,56.4324,22600.0
2014-06-13 10:40:00,75.31,75.35,75.24,75.26,44400.0,56.4399,56.4699,56.3874,56.4024,44400.0
2014-06-13 10:50:00,75.25,75.42,75.23,75.42,29400.0,56.3949,56.5223,56.3799,56.5223,29400.0
2014-06-13 11:00:00,75.43,75.48,75.37,75.48,16500.0,56.5298,56.5673,56.4849,56.5673,16500.0
2014-06-13 11:10:00,75.49,75.5,75.32,75.32,18100.0,56.5748,56.5823,56.4474,56.4474,18100.0
2014-06-13 11:20:00,75.35,75.35,75.2,75.23,27600.0,56.4699,56.4699,56.3575,56.3799,27600.0
2014-06-13 11:30:00,75.23,75.25,75.14,75.22,25400.0,56.3799,56.3949,56.3125,56.3725,25400.0
2014-06-13 11:40:00,75.23,75.25,75.15,75.25,24000.0,56.3799,56.3949,56.32,56.3949,24000.0
2014-06-13 11:50:00,75.26,75.39,75.23,75.35,18400.0,56.4024,56.4999,56.3799,56.4699,18400.0
2014-06-13 12:00:00,75.34,75.45,75.31,75.4,18900.0,56.4624,56.5448,56.4399,56.5074,18900.0
2014-06-13 12:10:00,75.41,75.42,75.34,75.39,19900.0,56.5148,56.5223,56.4624,56.4999,19900.0
2014-06-13 12:20:00,75.4,75.5,75.4,75.48,24400.0,56.5074,56.5823,56.5074,56.5673,24400.0
2014-06-13 12:30:00,75.47,75.47,75.33,75.33,15000.0,56.5598,56.5598,56.4549,56.4549,15000.0
2014-06-13 12:40:00,75.31,75.39,75.3,75.33,15900.0,56.4399,56.4999,56.4324,56.4549,15900.0
2014-06-13 12:50:00,75.34,75.37,75.32,75.35,8500.0,56.4624,56.4849,56.4474,56.4699,8500.0
2014-06-13 13:00:00,75.34,75.36,75.25,75.27,22600.0,56.4624,56.4774,56.3949,56.4099,22600.0
2014-06-13 13:10:00,75.28,75.29,75.24,75.26,22400.0,56.4174,56.4249,56.3874,56.4024,22400.0
2014-06-13 13:20:00,75.27,75.33,75.27,75.31,20500.0,56.4099,56.4549,56.4099,56.4399,20500.0
2014-06-13 13:30:00,75.32,75.36,75.23,75.25,24600.0,56.4474,56.4774,56.3799,56.3949,24600.0
2014-06-13 13:40:00,75.23,75.28,75.17,75.27,30500.0,56.3799,56.4174,56.335,56.4099,30500.0
2014-06-13 13:50:00,75.28,75.41,75.26,75.29,43300.0,56.4174,56.5148,56.4024,56.4249,43300.0
2014-06-13 14:00:00,75.27,75.27,75.19,75.26,34600.0,56.4099,56.4099,56.35,56.4024,34600.0
2014-06-13 14:10:00,75.25,75.27,75.19,75.26,23700.0,56.3949,56.4099,56.35,56.4024,23700.0
2014-06-13 14:20:00,75.26,75.29,75.22,75.29,20500.0,56.4024,56.4249,56.3725,56.4249,20500.0
2014-06-13 14:30:00,75.3,75.35,75.28,75.34,22700.0,56.4324,56.4699,56.4174,56.4624,22700.0
2014-06-13 14:40:00,75.34,75.39,75.26,75.28,21400.0,56.4624,56.4999,56.4024,56.4174,21400.0
2014-06-13 14:50:00,75.27,75.31,75.27,75.28,36100.0,56.4099,56.4399,56.4099,56.4174,36100.0
2014-06-13 15:00:00,75.29,75.36,75.23,75.35,26600.0,56.4249,56.4774,56.3799,56.4699,26600.0
2014-06-13 15:10:00,75.36,75.38,75.2,75.2,29200.0,56.4774,56.4924,56.3575,56.3575,29200.0
2014-06-13 15:20:00,75.2,75.2,74.98,75.01,73200.0,56.3575,56.3575,56.1926,56.2151,73200.0
2014-06-13 15:30:00,75.01,75.11,74.93,75.1,38300.0,56.2151,56.29,56.1551,56.2825,38300.0
2014-06-13 15:40:00,75.09,75.12,74.98,75.04,47400.0,56.275,56.2975,56.1926,56.2376,47400.0
2014-06-13 15:50:00,75.05,75.16,75.04,75.16,110700.0,56.245,56.3275,56.2376,56.3275,110700.0
2014-06-16 09:30:00,74.99,75.3,74.98,75.24,48400.0,56.2001,56.4324,56.1926,56.3874,48400.0
2014-06-16 09:40:00,75.2,75.37,75.2,75.36,33200.0,56.3575,56.4849,56.3575,56.4774,33200.0
2014-06-16 09:50:00,75.38,75.49,75.23,75.27,44500.0,56.4924,56.5748,56.3799,56.4099,44500.0
2014-06-16 10:00:00,75.26,75.39,75.17,75.39,39000.0,56.4024,56.4999,56.335,56.4999,39000.0
2014-06-16 10:10:00,75.4,75.68,75.4,75.61,51400.0,56.5074,56.7172,56.5074,56.6647,51400.0
2014-06-16 10:20:00,75.62,75.65,75.52,75.54,42400.0,56.6722,56.6947,56.5973,56.6123,42400.0
2014-06-16 10:30:00,75.53,75.62,75.5,75.5,43100.0,56.6048,56.6722,56.5823,56.5823,43100.0
2014-06-16 10:40:00,75.5,75.5,75.4,75.5,25700.0,56.5823,56.5823,56.5074,56.5823,25700.0
2014-06-16 10:50:00,75.49,75.52,75.39,75.4,36700.0,56.5748,56.5973,56.4999,56.5074,36700.0
2014-06-16 11:00:00,75.36,75.38,75.27,75.3,34200.0,56.4774,56.4924,56.4099,56.4324,34200.0
2014-06-16 11:10:00,75.29,75.35,75.24,75.29,26500.0,56.4249,56.4699,56.3874,56.4249,26500.0
2014-06-16 11:20:00,75.28,75.35,75.26,75.35,25000.0,56.4174,56.4699,56.4024,56.4699,25000.0
2014-06-16 11:30:00,75.35,75.43,75.3,75.36,123800.0,56.4699,56.5298,56.4324,56.4774,123800.0
2014-06-16 11:40:00,75.35,75.45,75.32,75.43,41000.0,56.4699,56.5448,56.4474,56.5298,41000.0
2014-06-16 11:50:00,75.43,75.46,75.41,75.44,16000.0,56.5298,56.5523,56.5148,56.5373,16000.0
2014-06-16 12:00:00,75.44,75.52,75.41,75.52,20100.0,56.5373,56.5973,56.5148,56.5973,20100.0
2014-06-16 12:10:00,75.52,75.59,75.49,75.53,20800.0,56.5973,56.6497,56.5748,56.6048,20800.0
2014-06-16 12:20:00,75.53,75.66,75.52,75.65,26800.0,56.6048,56.7022,56.5973,56.6947,26800.0
2014-06-16 12:30:00,75.65,75.66,75.6,75.6,27000.0,56.6947,56.7022,56.6572,56.6572,27000.0
2014-06-16 12:40:00,75.6,75.61,75.49,75.55,17600.0,56.6572,56.6647,56.5748,56.6198,17600.0
2014-06-16 12:50:00,75.56,75.74,75.56,75.74,39500.0,56.6273,56.7622,56.6273,56.7622,39500.0
2014-06-16 13:00:00,75.74,75.95,75.74,75.91,46100.0,56.7622,56.9195,56.7622,56.8896,46100.0
2014-06-16 13:10:00,75.91,76.08,75.91,76.04,99800.0,56.8896,57.017,56.8896,56.987,99800.0
2014-06-16 13:20:00,76.04,76.17,75.97,76.14,58400.0,56.987,57.0844,56.9345,57.0619,58400.0
2014-06-16 13:30:00,76.14,76.23,76.14,76.19,57000.0,57.0619,57.1294,57.0619,57.0994,57000.0
2014-06-16 13:40:00,76.18,76.2,76.14,76.18,38700.0,57.0919,57.1069,57.0619,57.0919,38700.0
2014-06-16 13:50:00,76.18,76.2,76.07,76.1,38500.0,57.0919,57.1069,57.0095,57.032,38500.0
2014-06-16 14:00:00,76.09,76.19,76.09,76.15,37000.0,57.0245,57.0994,57.0245,57.0694,37000.0
2014-06-16 14:10:00,76.15,76.17,76.05,76.06,28600.0,57.0694,57.0844,56.9945,57.002,28600.0
2014-06-16 14:20:00,76.05,76.13,75.99,75.99,45400.0,56.9945,57.0544,56.9495,56.9495,45400.0
2014-06-16 14:30:00,76.0,76.11,75.94,76.03,63200.0,56.957,57.0394,56.912,56.9795,63200.0
2014-06-16 14:40:00,76.03,76.04,75.91,75.91,46200.0,56.9795,56.987,56.8896,56.8896,46200.0
2014-06-16 14:50:00,75.92,75.92,75.79,75.79,33400.0,56.8971,56.8971,56.7996,56.7996,33400.0
2014-06-16 15:00:00,75.79,75.86,75.73,75.82,41500.0,56.7996,56.8521,56.7547,56.8221,41500.0
2014-06-16 15:10:00,75.81,75.84,75.75,75.77,32600.0,56.8146,56.8371,56.7697,56.7846,32600.0
2014-06-16 15:20:00,75.77,75.83,75.77,75.78,39300.0,56.7846,56.8296,56.7846,56.7921,39300.0
2014-06-16 15:30:00,75.79,75.88,75.77,75.88,39300.0,56.7996,56.8671,56.7846,56.8671,39300.0
2014-06-16 15:40:00,75.88,75.88,75.8,75.82,74300.0,56.8671,56.8671,56.8071,56.8221,74300.0
2014-06-16 15:50:00,75.83,75.88,75.8,75.83,150700.0,56.8296,56.8671,56.8071,56.8296,150700.0
2014-06-17 09:30:00,75.64,75.75,75.3,75.58,118800.0,56.6872,56.7697,56.4324,56.6422,118800.0
2014-06-17 09:40:00,75.59,75.75,75.51,75.72,52500.0,56.6497,56.7697,56.5898,56.7472,52500.0
2014-06-17 09:50:00,75.74,75.82,75.68,75.75,58400.0,56.7622,56.8221,56.7172,56.7697,58400.0
2014-06-17 10:00:00,75.75,75.99,75.75,75.96,31000.0,56.7697,56.9495,56.7697,56.927,31000.0
2014-06-17 10:10:00,75.96,75.97,75.86,75.92,33800.0,56.927,56.9345,56.8521,56.8971,33800.0
2014-06-17 10:20:00,75.94,76.0,75.88,75.94,25700.0,56.912,56.957,56.8671,56.912,25700.0
2014-06-17 10:30:00,75.94,75.95,75.75,75.76,26400.0,56.912,56.9195,56.7697,56.7771,26400.0
2014-06-17 10:40:00,75.76,75.76,75.55,75.61,26100.0,56.7771,56.7771,56.6198,56.6647,26100.0
2014-06-17 10:50:00,75.6,75.84,75.54,75.82,48100.0,56.6572,56.8371,56.6123,56.8221,48100.0
2014-06-17 11:00:00,75.82,75.91,75.81,75.84,54200.0,56.8221,56.8896,56.8146,56.8371,54200.0
2014-06-17 11:10:00,75.82,75.95,75.77,75.94,35100.0,56.8221,56.9195,56.7846,56.912,35100.0
2014-06-17 11:20:00,75.95,76.0,75.95,75.99,31500.0,56.9195,56.957,56.9195,56.9495,31500.0
2014-06-17 11:30:00,75.97,75.99,75.94,75.96,38200.0,56.9345,56.9495,56.912,56.927,38200.0
2014-06-17 11:40:00,75.95,75.96,75.89,75.93,26900.0,56.9195,56.927,56.8746,56.9046,26900.0
2014-06-17 11:50:00,75.92,76.0,75.9,75.99,30800.0,56.8971,56.957,56.8821,56.9495,30800.0
2014-06-17 12:00:00,75.99,76.0,75.96,75.98,16900.0,56.9495,56.957,56.927,56.942,16900.0
2014-06-17 12:10:00,75.98,76.0,75.96,75.99,84700.0,56.942,56.957,56.927,56.9495,84700.0
2014-06-17 12:20:00,75.98,76.0,75.97,75.97,36300.0,56.942,56.957,56.9345,56.9345,36300.0
2014-06-17 12:30:00,75.98,76.12,75.98,76.12,45300.0,56.942,57.0469,56.942,57.0469,45300.0
2014-06-17 12:40:00,76.12,76.27,76.12,76.27,34900.0,57.0469,57.1594,57.0469,57.1594,34900.0
2014-06-17 12:50:00,76.27,76.35,76.25,76.31,41000.0,57.1594,57.2193,57.1444,57.1893,41000.0
2014-06-17 13:00:00,76.31,76.34,76.15,76.16,35700.0,57.1893,57.2118,57.0694,57.0769,35700.0
2014-06-17 13:10:00,76.17,76.19,76.11,76.15,17100.0,57.0844,57.0994,57.0394,57.0694,17100.0
2014-06-17 13:20:00,76.17,76.19,76.12,76.19,24900.0,57.0844,57.0994,57.0469,57.0994,24900.0
2014-06-17 13:30:00,76.2,76.33,76.08,76.12,77500.0,57.1069,57.2043,57.017,57.0469,77500.0
2014-06-17 13:40:00,76.11,76.14,76.02,76.08,33000.0,57.0394,57.0619,56.972,57.017,33000.0
2014-06-17 13:50:00,76.07,76.17,76.06,76.11,16700.0,57.0095,57.0844,57.002,57.0394,16700.0
2014-06-17 14:00:00,76.08,76.08,75.91,75.94,29100.0,57.017,57.017,56.8896,56.912,29100.0
2014-06-17 14:10:00,75.96,76.04,75.95,76.04,21900.0,56.927,56.987,56.9195,56.987,21900.0
2014-06-17 14:20:00,76.05,76.14,76.04,76.07,20800.0,56.9945,57.0619,56.987,57.0095,20800.0
2014-06-17 14:30:00,76.07,76.12,76.02,76.05,24500.0,57.0095,57.0469,56.972,56.9945,24500.0
2014-06-17 14:40:00,76.05,76.05,75.97,76.04,36900.0,56.9945,56.9945,56.9345,56.987,36900.0
2014-06-17 14:50:00,76.04,76.1,76.03,76.08,36200.0,56.987,57.032,56.9795,57.017,36200.0
2014-06-17 15:00:00,76.08,76.12,76.06,76.11,41200.0,57.017,57.0469,57.002,57.0394,41200.0
2014-06-17 15:10:00,76.11,76.21,76.1,76.18,67300.0,57.0394,57.1144,57.032,57.0919,67300.0
2014-06-17 15:20:00,76.17,76.21,76.15,76.19,65600.0,57.0844,57.1144,57.0694,57.0994,65600.0
2014-06-17 15:30:00,76.19,76.21,76.13,76.16,68200.0,57.0994,57.1144,57.0544,57.0769,68200.0
2014-06-17 15:40:00,76.16,76.23,76.14,76.15,144800.0,57.0769,57.1294,57.0619,57.0694,144800.0
2014-06-17 15:50:00,76.15,76.18,76.12,76.16,196900.0,57.0694,57.0919,57.0469,57.0769,196900.0
2014-06-18 09:30:00,76.14,76.19,75.64,75.76,51200.0,57.0619,57.0994,56.6872,56.7771,51200.0
2014-06-18 09:40:00,75.78,76.0,75.74,75.97,34800.0,56.7921,56.957,56.7622,56.9345,34800.0
2014-06-18 09:50:00,75.97,76.05,75.93,76.01,24000.0,56.9345,56.9945,56.9046,56.9645,24000.0
2014-06-18 10:00:00,76.01,76.08,75.85,75.89,23100.0,56.9645,57.017,56.8446,56.8746,23100.0
2014-06-18 10:10:00,75.89,76.0,75.87,75.99,22200.0,56.8746,56.957,56.8596,56.9495,22200.0
2014-06-18 10:20:00,75.99,76.04,75.97,76.01,15800.0,56.9495,56.987,56.9345,56.9645,15800.0
2014-06-18 10:30:00,75.99,76.01,75.94,75.97,33400.0,56.9495,56.9645,56.912,56.9345,33400.0
2014-06-18 10:40:00,75.99,76.01,75.91,75.96,47900.0,56.9495,56.9645,56.8896,56.927,47900.0
2014-06-18 10:50:00,75.97,75.98,75.78,75.78,59500.0,56.9345,56.942,56.7921,56.7921,59500.0
2014-06-18 11:00:00,75.75,75.85,75.75,75.83,26400.0,56.7697,56.8446,56.7697,56.8296,26400.0
2014-06-18 11:10:00,75.82,75.84,75.76,75.78,17000.0,56.8221,56.8371,56.7771,56.7921,17000.0
2014-06-18 11:20:00,75.78,75.81,75.74,75.74,19600.0,56.7921,56.8146,56.7622,56.7622,19600.0
2014-06-18 11:30:00,75.72,75.83,75.71,75.8,19700.0,56.7472,56.8296,56.7397,56.8071,19700.0
2014-06-18 11:40:00,75.8,75.88,75.79,75.86,13200.0,56.8071,56.8671,56.7996,56.8521,13200.0
2014-06-18 11:50:00,75.85,75.85,75.76,75.78,16000.0,56.8446,56.8446,56.7771,56.7921,16000.0
2014-06-18 12:00:00,75.78,75.86,75.78,75.86,23300.0,56.7921,56.8521,56.7921,56.8521,23300.0
2014-06-18 12:10:00,75.86,75.88,75.86,75.88,13600.0,56.8521,56.8671,56.8521,56.8671,13600.0
2014-06-18 12:20:00,75.89,75.89,75.84,75.87,14300.0,56.8746,56.8746,56.8371,56.8596,14300.0
2014-06-18 12:30:00,75.86,75.92,75.85,75.91,18200.0,56.8521,56.8971,56.8446,56.8896,18200.0
2014-06-18 12:40:00,75.91,75.98,75.89,75.97,8900.0,56.8896,56.942,56.8746,56.9345,8900.0
2014-06-18 12:50:00,75.98,76.13,75.97,76.12,32900.0,56.942,57.0544,56.9345,57.0469,32900.0
2014-06-18 13:00:00,76.13,76.2,76.12,76.19,35200.0,57.0544,57.1069,57.0469,57.0994,35200.0
2014-06-18 13:10:00,76.17,76.19,76.02,76.05,11300.0,57.0844,57.0994,56.972,56.9945,11300.0
2014-06-18 13:20:00,76.04,76.06,76.01,76.01,11500.0,56.987,57.002,56.9645,56.9645,11500.0
2014-06-18 13:30:00,76.0,76.03,75.87,75.9,71700.0,56.957,56.9795,56.8596,56.8821,71700.0
2014-06-18 13:40:00,75.89,75.97,75.85,75.9,35400.0,56.8746,56.9345,56.8446,56.8821,35400.0
2014-06-18 13:50:00,75.91,75.96,75.87,75.87,44100.0,56.8896,56.927,56.8596,56.8596,44100.0
2014-06-18 14:00:00,75.87,76.01,75.73,75.97,101300.0,56.8596,56.9645,56.7547,56.9345,101300.0
2014-06-18 14:10:00,75.96,76.2,75.96,76.18,47900.0,56.927,57.1069,56.927,57.0919,47900.0
2014-06-18 14:20:00,76.18,76.3,76.18,76.24,26100.0,57.0919,57.1818,57.0919,57.1369,26100.0
2014-06-18 14:30:00,76.24,76.38,76.24,76.36,74700.0,57.1369,57.2418,57.1369,57.2268,74700.0
2014-06-18 14:40:00,76.33,76.34,76.17,76.25,38700.0,57.2043,57.2118,57.0844,57.1444,38700.0
2014-06-18 14:50:00,76.25,76.42,76.24,76.42,46000.0,57.1444,57.2718,57.1369,57.2718,46000.0
2014-06-18 15:00:00,76.4,76.48,76.35,76.41,67800.0,57.2568,57.3167,57.2193,57.2643,67800.0
2014-06-18 15:10:00,76.4,76.47,76.33,76.44,47900.0,57.2568,57.3092,57.2043,57.2868,47900.0
2014-06-18 15:20:00,76.44,76.46,76.33,76.42,74000.0,57.2868,57.3018,57.2043,57.2718,74000.0
2014-06-18 15:30:00,76.42,76.58,76.4,76.58,73000.0,57.2718,57.3917,57.2568,57.3917,73000.0
2014-06-18 15:40:00,76.57,76.68,76.55,76.59,85400.0,57.3842,57.4666,57.3692,57.3992,85400.0
2014-06-18 15:50:00,76.59,76.65,76.55,76.6,157800.0,57.3992,57.4441,57.3692,57.4067,157800.0
2014-06-19 09:30:00,77.45,77.62,76.65,76.81,168100.0,58.0437,58.1711,57.4441,57.5641,168100.0
2014-06-19 09:40:00,76.78,76.91,76.51,76.55,114000.0,57.5416,57.639,57.3392,57.3692,114000.0
2014-06-19 09:50:00,76.51,76.56,76.25,76.34,66200.0,57.3392,57.3767,57.1444,57.2118,66200.0
2014-06-19 10:00:00,76.3,76.52,76.3,76.48,64600.0,57.1818,57.3467,57.1818,57.3167,64600.0
2014-06-19 10:10:00,76.47,76.62,76.44,76.58,45700.0,57.3092,57.4217,57.2868,57.3917,45700.0
2014-06-19 10:20:00,76.55,76.6,76.34,76.34,55000.0,57.3692,57.4067,57.2118,57.2118,55000.0
2014-06-19 10:30:00,76.36,76.38,76.28,76.32,31900.0,57.2268,57.2418,57.1669,57.1968,31900.0
2014-06-19 10:40:00,76.32,76.51,76.32,76.47,34200.0,57.1968,57.3392,57.1968,57.3092,34200.0
2014-06-19 10:50:00,76.5,76.5,76.31,76.34,22700.0,57.3317,57.3317,57.1893,57.2118,22700.0
2014-06-19 11:00:00,76.34,76.41,76.34,76.4,22700.0,57.2118,57.2643,57.2118,57.2568,22700.0
2014-06-19 11:10:00,76.4,76.45,76.38,76.44,20200.0,57.2568,57.2943,57.2418,57.2868,20200.0
2014-06-19 11:20:00,76.43,76.51,76.41,76.42,32300.0,57.2793,57.3392,57.2643,57.2718,32300.0
2014-06-19 11:30:00,76.4,76.49,76.4,76.49,36200.0,57.2568,57.3242,57.2568,57.3242,36200.0
2014-06-19 11:40:00,76.48,76.59,76.47,76.56,34000.0,57.3167,57.3992,57.3092,57.3767,34000.0
2014-06-19 11:50:00,76.57,76.66,76.56,76.64,35200.0,57.3842,57.4516,57.3767,57.4366,35200.0
2014-06-19 12:00:00,76.65,76.68,76.59,76.62,40300.0,57.4441,57.4666,57.3992,57.4217,40300.0
2014-06-19 12:10:00,76.6,76.61,76.49,76.49,12200.0,57.4067,57.4142,57.3242,57.3242,12200.0
2014-06-19 12:20:00,76.5,76.57,76.49,76.54,17700.0,57.3317,57.3842,57.3242,57.3617,17700.0
2014-06-19 12:30:00,76.53,76.66,76.51,76.63,31200.0,57.3542,57.4516,57.3392,57.4292,31200.0
2014-06-19 12:40:00,76.62,76.67,76.56,76.57,33100.0,57.4217,57.4591,57.3767,57.3842,33100.0
2014-06-19 12:50:00,76.57,76.67,76.56,76.62,37500.0,57.3842,57.4591,57.3767,57.4217,37500.0
2014-06-19 13:00:00,76.61,76.62,76.52,76.53,17900.0,57.4142,57.4217,57.3467,57.3542,17900.0
2014-06-19 13:10:00,76.53,76.54,76.42,76.45,24800.0,57.3542,57.3617,57.2718,57.2943,24800.0
2014-06-19 13:20:00,76.46,76.59,76.44,76.57,35800.0,57.3018,57.3992,57.2868,57.3842,35800.0
2014-06-19 13:30:00,76.56,76.59,76.5,76.54,26400.0,57.3767,57.3992,57.3317,57.3617,26400.0
2014-06-19 13:40:00,76.55,76.62,76.52,76.6,29000.0,57.3692,57.4217,57.3467,57.4067,29000.0
2014-06-19 13:50:00,76.61,76.63,76.52,76.57,30500.0,57.4142,57.4292,57.3467,57.3842,30500.0
2014-06-19 14:00:00,76.57,76.62,76.53,76.53,22100.0,57.3842,57.4217,57.3542,57.3542,22100.0
2014-06-19 14:10:00,76.53,76.63,76.52,76.57,42800.0,57.3542,57.4292,57.3467,57.3842,42800.0
2014-06-19 14:20:00,76.56,76.6,76.53,76.55,28800.0,57.3767,57.4067,57.3542,57.3692,28800.0
2014-06-19 14:30:00,76.53,76.65,76.52,76.65,24700.0,57.3542,57.4441,57.3467,57.4441,24700.0
2014-06-19 14:40:00,76.64,76.84,76.63,76.81,65700.0,57.4366,57.5865,57.4292,57.5641,65700.0
2014-06-19 14:50:00,76.81,76.81,76.73,76.73,43700.0,57.5641,57.5641,57.5041,57.5041,43700.0
2014-06-19 15:00:00,76.74,76.85,76.69,76.83,46800.0,57.5116,57.594,57.4741,57.579,46800.0
2014-06-19 15:10:00,76.82,76.87,76.79,76.82,43700.0,57.5715,57.609,57.5491,57.5715,43700.0
2014-06-19 15:20:00,76.82,76.84,76.75,76.8,87800.0,57.5715,57.5865,57.5191,57.5566,87800.0
2014-06-19 15:30:00,76.8,76.83,76.74,76.8,81400.0,57.5566,57.579,57.5116,57.5566,81400.0
2014-06-19 15:40:00,76.8,76.86,76.78,76.8,96900.0,57.5566,57.6015,57.5416,57.5566,96900.0
2014-06-19 15:50:00,76.8,76.86,76.75,76.82,174000.0,57.5566,57.6015,57.5191,57.5715,174000.0
2014-06-20 09:30:00,77.06,77.06,76.69,77.03,559800.0,57.7514,57.7514,57.4741,57.7289,559800.0
2014-06-20 09:40:00,77.03,77.15,76.96,77.15,52500.0,57.7289,57.8189,57.6765,57.8189,52500.0
2014-06-20 09:50:00,77.17,77.49,77.16,77.45,90400.0,57.8338,58.0737,57.8264,58.0437,90400.0
2014-06-20 10:00:00,77.44,77.52,77.42,77.48,114300.0,58.0362,58.0962,58.0212,58.0662,114300.0
2014-06-20 10:10:00,77.48,77.52,77.42,77.46,33200.0,58.0662,58.0962,58.0212,58.0512,33200.0
2014-06-20 10:20:00,77.46,77.59,77.45,77.55,104800.0,58.0512,58.1486,58.0437,58.1186,104800.0
2014-06-20 10:30:00,77.55,77.74,77.55,77.63,96300.0,58.1186,58.261,58.1186,58.1786,96300.0
2014-06-20 10:40:00,77.64,77.66,77.45,77.47,36100.0,58.1861,58.2011,58.0437,58.0587,36100.0
2014-06-20 10:50:00,77.47,77.58,77.4,77.53,39800.0,58.0587,58.1411,58.0062,58.1036,39800.0
2014-06-20 11:00:00,77.51,77.51,77.41,77.43,42800.0,58.0887,58.0887,58.0137,58.0287,42800.0
2014-06-20 11:10:00,77.43,77.46,77.31,77.31,37500.0,58.0287,58.0512,57.9388,57.9388,37500.0
2014-06-20 11:20:00,77.3,77.36,77.26,77.27,24900.0,57.9313,57.9762,57.9013,57.9088,24900.0
2014-06-20 11:30:00,77.27,77.33,77.24,77.27,37500.0,57.9088,57.9538,57.8863,57.9088,37500.0
2014-06-20 11:40:00,77.26,77.27,77.23,77.23,18000.0,57.9013,57.9088,57.8788,57.8788,18000.0
2014-06-20 11:50:00,77.23,77.24,77.09,77.13,31300.0,57.8788,57.8863,57.7739,57.8039,31300.0
2014-06-20 12:00:00,77.13,77.15,77.06,77.09,18100.0,57.8039,57.8189,57.7514,57.7739,18100.0
2014-06-20 12:10:00,77.09,77.12,77.07,77.08,23400.0,57.7739,57.7964,57.7589,57.7664,23400.0
2014-06-20 12:20:00,77.08,77.11,77.07,77.09,33500.0,57.7664,57.7889,57.7589,57.7739,33500.0
2014-06-20 12:30:00,77.09,77.11,77.02,77.02,16100.0,57.7739,57.7889,57.7214,57.7214,16100.0
2014-06-20 12:40:00,77.02,77.11,77.02,77.08,15000.0,57.7214,57.7889,57.7214,57.7664,15000.0
2014-06-20 12:50:00,77.08,77.12,77.04,77.06,18200.0,57.7664,57.7964,57.7364,57.7514,18200.0
2014-06-20 13:00:00,77.08,77.09,77.04,77.05,6800.0,57.7664,57.7739,57.7364,57.7439,6800.0
2014-06-20 13:10:00,77.05,77.08,77.03,77.04,15000.0,57.7439,57.7664,57.7289,57.7364,15000.0
2014-06-20 13:20:00,77.04,77.09,77.04,77.09,18700.0,57.7364,57.7739,57.7364,57.7739,18700.0
2014-06-20 13:30:00,77.09,77.09,77.0,77.05,26300.0,57.7739,57.7739,57.7064,57.7439,26300.0
2014-06-20 13:40:00,77.05,77.06,76.99,77.05,18100.0,57.7439,57.7514,57.699,57.7439,18100.0
2014-06-20 13:50:00,77.05,77.06,77.03,77.03,37600.0,57.7439,57.7514,57.7289,57.7289,37600.0
2014-06-20 14:00:00,77.03,77.06,77.0,77.05,24400.0,57.7289,57.7514,57.7064,57.7439,24400.0
2014-06-20 14:10:00,77.05,77.09,77.04,77.09,53100.0,57.7439,57.7739,57.7364,57.7739,53100.0
2014-06-20 14:20:00,77.09,77.16,77.07,77.15,39700.0,57.7739,57.8264,57.7589,57.8189,39700.0
2014-06-20 14:30:00,77.15,77.2,77.13,77.14,74000.0,57.8189,57.8563,57.8039,57.8114,74000.0
2014-06-20 14:40:00,77.14,77.22,77.13,77.2,25900.0,57.8114,57.8713,57.8039,57.8563,25900.0
2014-06-20 14:50:00,77.2,77.26,77.2,77.24,30000.0,57.8563,57.9013,57.8563,57.8863,30000.0
2014-06-20 15:00:00,77.24,77.25,77.17,77.24,22900.0,57.8863,57.8938,57.8338,57.8863,22900.0
2014-06-20 15:10:00,77.24,77.34,77.24,77.29,37300.0,57.8863,57.9613,57.8863,57.9238,37300.0
2014-06-20 15:20:00,77.29,77.33,77.29,77.31,39400.0,57.9238,57.9538,57.9238,57.9388,39400.0
2014-06-20 15:30:00,77.32,77.44,77.31,77.43,122100.0,57.9463,58.0362,57.9388,58.0287,122100.0
2014-06-20 15:40:00,77.44,77.55,77.43,77.55,195200.0,58.0362,58.1186,58.0287,58.1186,195200.0
2014-06-20 15:50:00,77.53,77.64,77.53,77.56,515000.0,58.1036,58.1861,58.1036,58.1261,515000.0
2014-06-23 09:30:00,79.21,79.65,78.56,78.87,507500.0,59.3627,59.6924,58.8756,59.1079,507500.0
2014-06-23 09:40:00,78.91,79.07,78.72,78.96,201000.0,59.1379,59.2578,58.9955,59.1753,201000.0
2014-06-23 09:50:00,78.97,79.48,78.91,79.25,245300.0,59.1828,59.565,59.1379,59.3927,245300.0
2014-06-23 10:00:00,79.25,79.39,79.17,79.25,148600.0,59.3927,59.4976,59.3327,59.3927,148600.0
2014-06-23 10:10:00,79.26,79.29,79.13,79.22,137500.0,59.4002,59.4227,59.3027,59.3702,137500.0
2014-06-23 10:20:00,79.22,79.38,79.21,79.3,72700.0,59.3702,59.4901,59.3627,59.4301,72700.0
2014-06-23 10:30:00,79.31,79.4,79.27,79.37,71400.0,59.4376,59.5051,59.4077,59.4826,71400.0
2014-06-23 10:40:00,79.37,79.39,79.29,79.3,54900.0,59.4826,59.4976,59.4227,59.4301,54900.0
2014-06-23 10:50:00,79.3,79.33,79.16,79.22,66900.0,59.4301,59.4526,59.3252,59.3702,66900.0
2014-06-23 11:00:00,79.22,79.24,79.18,79.24,60200.0,59.3702,59.3852,59.3402,59.3852,60200.0
2014-06-23 11:10:00,79.23,79.35,79.23,79.33,39200.0,59.3777,59.4676,59.3777,59.4526,39200.0
2014-06-23 11:20:00,79.31,79.35,79.23,79.23,46100.0,59.4376,59.4676,59.3777,59.3777,46100.0
2014-06-23 11:30:00,79.23,79.31,79.18,79.29,67400.0,59.3777,59.4376,59.3402,59.4227,67400.0
2014-06-23 11:40:00,79.29,79.34,79.26,79.26,41300.0,59.4227,59.4601,59.4002,59.4002,41300.0
2014-06-23 11:50:00,79.26,79.29,79.2,79.27,44500.0,59.4002,59.4227,59.3552,59.4077,44500.0
2014-06-23 12:00:00,79.27,79.45,79.25,79.44,69800.0,59.4077,59.5426,59.3927,59.5351,69800.0
2014-06-23 12:10:00,79.43,79.44,79.37,79.37,39000.0,59.5276,59.5351,59.4826,59.4826,39000.0
2014-06-23 12:20:00,79.38,79.48,79.33,79.47,74300.0,59.4901,59.565,59.4526,59.5575,74300.0
2014-06-23 12:30:00,79.48,79.54,79.36,79.43,81400.0,59.565,59.61,59.4751,59.5276,81400.0
2014-06-23 12:40:00,79.42,79.51,79.41,79.41,51100.0,59.5201,59.5875,59.5126,59.5126,51100.0
2014-06-23 12:50:00,79.41,79.51,79.4,79.4,55400.0,59.5126,59.5875,59.5051,59.5051,55400.0
2014-06-23 13:00:00,79.41,79.47,79.38,79.45,45000.0,59.5126,59.5575,59.4901,59.5426,45000.0
2014-06-23 13:10:00,79.45,79.53,79.4,79.4,133000.0,59.5426,59.6025,59.5051,59.5051,133000.0
2014-06-23 13:20:00,79.4,79.45,79.33,79.37,62600.0,59.5051,59.5426,59.4526,59.4826,62600.0
2014-06-23 13:30:00,79.36,79.37,79.25,79.26,57800.0,59.4751,59.4826,59.3927,59.4002,57800.0
2014-06-23 13:40:00,79.26,79.3,79.26,79.27,43400.0,59.4002,59.4301,59.4002,59.4077,43400.0
2014-06-23 13:50:00,79.27,79.34,79.26,79.29,148300.0,59.4077,59.4601,59.4002,59.4227,148300.0
2014-06-23 14:00:00,79.29,79.31,79.25,79.3,55500.0,59.4227,59.4376,59.3927,59.4301,55500.0
2014-06-23 14:10:00,79.3,79.38,79.29,79.33,214100.0,59.4301,59.4901,59.4227,59.4526,214100.0
2014-06-23 14:20:00,79.32,79.38,79.31,79.36,50200.0,59.4451,59.4901,59.4376,59.4751,50200.0
2014-06-23 14:30:00,79.36,79.36,79.28,79.31,45400.0,59.4751,59.4751,59.4152,59.4376,45400.0
2014-06-23 14:40:00,79.31,79.35,79.3,79.33,48400.0,59.4376,59.4676,59.4301,59.4526,48400.0
2014-06-23 14:50:00,79.33,79.35,79.33,79.35,92300.0,59.4526,59.4676,59.4526,59.4676,92300.0
2014-06-23 15:00:00,79.34,79.37,79.32,79.33,64500.0,59.4601,59.4826,59.4451,59.4526,64500.0
2014-06-23 15:10:00,79.32,79.34,79.3,79.33,52500.0,59.4451,59.4601,59.4301,59.4526,52500.0
2014-06-23 15:20:00,79.33,79.34,79.3,79.34,101000.0,59.4526,59.4601,59.4301,59.4601,101000.0
2014-06-23 15:30:00,79.34,79.34,79.31,79.33,65500.0,59.4601,59.4601,59.4376,59.4526,65500.0
2014-06-23 15:40:00,79.34,79.34,79.27,79.29,92300.0,59.4601,59.4601,59.4077,59.4227,92300.0
2014-06-23 15:50:00,79.29,79.32,79.22,79.24,217400.0,59.4227,59.4451,59.3702,59.3852,217400.0
2014-06-24 09:30:00,78.86,79.08,78.62,78.82,190900.0,59.1004,59.2653,58.9205,59.0704,190900.0
2014-06-24 09:40:00,78.84,78.88,78.5,78.64,123700.0,59.0854,59.1154,58.8306,58.9355,123700.0
2014-06-24 09:50:00,78.63,78.64,78.27,78.31,65300.0,58.928,58.9355,58.6582,58.6882,65300.0
2014-06-24 10:00:00,78.32,78.74,78.31,78.73,61600.0,58.6957,59.0105,58.6882,59.003,61600.0
2014-06-24 10:10:00,78.72,78.75,78.55,78.67,74500.0,58.9955,59.018,58.8681,58.958,74500.0
2014-06-24 10:20:00,78.66,78.71,78.59,78.65,84600.0,58.9505,58.988,58.898,58.943,84600.0
2014-06-24 10:30:00,78.66,78.72,78.64,78.7,57400.0,58.9505,58.9955,58.9355,58.9805,57400.0
2014-06-24 10:40:00,78.69,78.72,78.63,78.64,36300.0,58.973,58.9955,58.928,58.9355,36300.0
2014-06-24 10:50:00,78.63,78.66,78.59,78.62,41700.0,58.928,58.9505,58.898,58.9205,41700.0
2014-06-24 11:00:00,78.63,78.77,78.62,78.65,42800.0,58.928,59.0329,58.9205,58.943,42800.0
2014-06-24 11:10:00,78.63,78.64,78.57,78.58,40000.0,58.928,58.9355,58.8831,58.8906,40000.0
2014-06-24 11:20:00,78.58,78.6,78.52,78.54,26300.0,58.8906,58.9055,58.8456,58.8606,26300.0
2014-06-24 11:30:00,78.54,78.57,78.52,78.56,40700.0,58.8606,58.8831,58.8456,58.8756,40700.0
2014-06-24 11:40:00,78.57,78.62,78.54,78.57,29300.0,58.8831,58.9205,58.8606,58.8831,29300.0
2014-06-24 11:50:00,78.57,78.58,78.56,78.56,19600.0,58.8831,58.8906,58.8756,58.8756,19600.0
2014-06-24 12:00:00,78.56,78.59,78.5,78.51,44300.0,58.8756,58.898,58.8306,58.8381,44300.0
2014-06-24 12:10:00,78.5,78.52,78.45,78.46,24900.0,58.8306,58.8456,58.7931,58.8006,24900.0
2014-06-24 12:20:00,78.46,78.46,78.38,78.41,36100.0,58.8006,58.8006,58.7407,58.7631,36100.0
2014-06-24 12:30:00,78.41,78.41,78.36,78.37,22600.0,58.7631,58.7631,58.7257,58.7332,22600.0
2014-06-24 12:40:00,78.37,78.38,78.29,78.31,43100.0,58.7332,58.7407,58.6732,58.6882,43100.0
2014-06-24 12:50:00,78.31,78.36,78.29,78.3,28100.0,58.6882,58.7257,58.6732,58.6807,28100.0
2014-06-24 13:00:00,78.3,78.3,78.17,78.24,50700.0,58.6807,58.6807,58.5833,58.6357,50700.0
2014-06-24 13:10:00,78.24,78.27,78.11,78.16,50200.0,58.6357,58.6582,58.5383,58.5758,50200.0
2014-06-24 13:20:00,78.16,78.24,78.13,78.2,37700.0,58.5758,58.6357,58.5533,58.6058,37700.0
2014-06-24 13:30:00,78.2,78.21,78.17,78.21,37100.0,58.6058,58.6133,58.5833,58.6133,37100.0
2014-06-24 13:40:00,78.21,78.22,78.13,78.15,37700.0,58.6133,58.6208,58.5533,58.5683,37700.0
2014-06-24 13:50:00,78.15,78.16,78.04,78.05,45200.0,58.5683,58.5758,58.4859,58.4934,45200.0
2014-06-24 14:00:00,78.05,78.1,78.02,78.03,71200.0,58.4934,58.5308,58.4709,58.4784,71200.0
2014-06-24 14:10:00,78.02,78.13,78.02,78.03,35300.0,58.4709,58.5533,58.4709,58.4784,35300.0
2014-06-24 14:20:00,78.03,78.08,77.91,77.96,91600.0,58.4784,58.5158,58.3884,58.4259,91600.0
2014-06-24 14:30:00,77.95,78.0,77.81,77.81,99100.0,58.4184,58.4559,58.3135,58.3135,99100.0
2014-06-24 14:40:00,77.81,77.92,77.79,77.91,59300.0,58.3135,58.3959,58.2985,58.3884,59300.0
2014-06-24 14:50:00,77.91,77.97,77.87,77.93,52100.0,58.3884,58.4334,58.3585,58.4034,52100.0
2014-06-24 15:00:00,77.92,77.92,77.72,77.74,75200.0,58.3959,58.3959,58.246,58.261,75200.0
2014-06-24 15:10:00,77.74,77.75,77.52,77.56,115700.0,58.261,58.2685,58.0962,58.1261,115700.0
2014-06-24 15:20:00,77.56,77.59,77.44,77.49,98300.0,58.1261,58.1486,58.0362,58.0737,98300.0
2014-06-24 15:30:00,77.49,77.61,77.32,77.33,88300.0,58.0737,58.1636,57.9463,57.9538,88300.0
2014-06-24 15:40:00,77.35,77.54,77.34,77.51,107000.0,57.9687,58.1111,57.9613,58.0887,107000.0
2014-06-24 15:50:00,77.51,77.54,77.39,77.45,301600.0,58.0887,58.1111,57.9987,58.0437,301600.0
2014-06-25 09:30:00,77.12,77.44,77.1,77.26,59700.0,57.7964,58.0362,57.7814,57.9013,59700.0
2014-06-25 09:40:00,77.29,77.59,77.2,77.36,56200.0,57.9238,58.1486,57.8563,57.9762,56200.0
2014-06-25 09:50:00,77.38,77.5,77.1,77.13,41400.0,57.9912,58.0812,57.7814,57.8039,41400.0
2014-06-25 10:00:00,77.13,77.27,76.99,77.02,100200.0,57.8039,57.9088,57.699,57.7214,100200.0
2014-06-25 10:10:00,77.02,77.37,77.01,77.06,68100.0,57.7214,57.9837,57.7139,57.7514,68100.0
2014-06-25 10:20:00,77.08,77.3,77.0,77.22,41100.0,57.7664,57.9313,57.7064,57.8713,41100.0
2014-06-25 10:30:00,77.21,77.45,77.2,77.3,42900.0,57.8638,58.0437,57.8563,57.9313,42900.0
2014-06-25 10:40:00,77.31,77.46,77.25,77.39,44800.0,57.9388,58.0512,57.8938,57.9987,44800.0
2014-06-25 10:50:00,77.4,77.6,77.37,77.6,42200.0,58.0062,58.1561,57.9837,58.1561,42200.0
2014-06-25 11:00:00,77.61,77.61,77.43,77.44,21100.0,58.1636,58.1636,58.0287,58.0362,21100.0
2014-06-25 11:10:00,77.44,77.47,77.08,77.13,68700.0,58.0362,58.0587,57.7664,57.8039,68700.0
2014-06-25 11:20:00,77.13,77.33,77.12,77.18,32300.0,57.8039,57.9538,57.7964,57.8413,32300.0
2014-06-25 11:30:00,77.19,77.29,77.11,77.12,34600.0,57.8488,57.9238,57.7889,57.7964,34600.0
2014-06-25 11:40:00,77.12,77.26,77.1,77.14,35000.0,57.7964,57.9013,57.7814,57.8114,35000.0
2014-06-25 11:50:00,77.14,77.22,77.12,77.17,17000.0,57.8114,57.8713,57.7964,57.8338,17000.0
2014-06-25 12:00:00,77.18,77.25,77.03,77.07,38300.0,57.8413,57.8938,57.7289,57.7589,38300.0
2014-06-25 12:10:00,77.08,77.11,77.05,77.06,39200.0,57.7664,57.7889,57.7439,57.7514,39200.0
2014-06-25 12:20:00,77.05,77.09,76.94,77.04,22400.0,57.7439,57.7739,57.6615,57.7364,22400.0
2014-06-25 12:30:00,77.03,77.04,76.91,76.95,41000.0,57.7289,57.7364,57.639,57.669,41000.0
2014-06-25 12:40:00,76.95,76.95,76.81,76.84,115700.0,57.669,57.669,57.5641,57.5865,115700.0
2014-06-25 12:50:00,76.83,76.88,76.79,76.87,27600.0,57.579,57.6165,57.5491,57.609,27600.0
2014-06-25 13:00:00,76.88,77.01,76.88,76.91,54800.0,57.6165,57.7139,57.6165,57.639,54800.0
2014-06-25 13:10:00,76.89,76.91,76.77,76.83,32600.0,57.624,57.639,57.5341,57.579,32600.0
2014-06-25 13:20:00,76.82,76.93,76.77,76.88,43100.0,57.5715,57.654,57.5341,57.6165,43100.0
2014-06-25 13:30:00,76.89,77.08,76.89,77.07,28200.0,57.624,57.7664,57.624,57.7589,28200.0
2014-06-25 13:40:00,77.06,77.13,77.03,77.08,25600.0,57.7514,57.8039,57.7289,57.7664,25600.0
2014-06-25 13:50:00,77.09,77.1,77.0,77.05,34600.0,57.7739,57.7814,57.7064,57.7439,34600.0
2014-06-25 14:00:00,77.05,77.06,76.94,76.95,29000.0,57.7439,57.7514,57.6615,57.669,29000.0
2014-06-25 14:10:00,76.94,77.04,76.92,77.03,31200.0,57.6615,57.7364,57.6465,57.7289,31200.0
2014-06-25 14:20:00,77.02,77.24,77.02,77.21,56800.0,57.7214,57.8863,57.7214,57.8638,56800.0
2014-06-25 14:30:00,77.21,77.21,77.12,77.13,38100.0,57.8638,57.8638,57.7964,57.8039,38100.0
2014-06-25 14:40:00,77.12,77.15,77.06,77.1,65300.0,57.7964,57.8189,57.7514,57.7814,65300.0
2014-06-25 14:50:00,77.11,77.12,77.02,77.05,48800.0,57.7889,57.7964,57.7214,57.7439,48800.0
2014-06-25 15:00:00,77.05,77.1,77.01,77.07,46500.0,57.7439,57.7814,57.7139,57.7589,46500.0
2014-06-25 15:10:00,77.06,77.14,77.03,77.06,64100.0,57.7514,57.8114,57.7289,57.7514,64100.0
2014-06-25 15:20:00,77.06,77.08,76.97,76.97,124400.0,57.7514,57.7664,57.684,57.684,124400.0
2014-06-25 15:30:00,76.98,77.1,76.98,77.06,118000.0,57.6915,57.7814,57.6915,57.7514,118000.0
2014-06-25 15:40:00,77.06,77.11,77.04,77.09,119700.0,57.7514,57.7889,57.7364,57.7739,119700.0
2014-06-25 15:50:00,77.09,77.09,76.98,76.99,229000.0,57.7739,57.7739,57.6915,57.699,229000.0
2014-06-26 09:30:00,77.05,77.07,76.51,76.56,88600.0,57.7439,57.7589,57.3392,57.3767,88600.0
2014-06-26 09:40:00,76.59,76.59,76.24,76.31,53600.0,57.3992,57.3992,57.1369,57.1893,53600.0
2014-06-26 09:50:00,76.31,76.51,76.21,76.47,33400.0,57.1893,57.3392,57.1144,57.3092,33400.0
2014-06-26 10:00:00,76.46,76.74,76.42,76.62,60900.0,57.3018,57.5116,57.2718,57.4217,60900.0
2014-06-26 10:10:00,76.63,76.86,76.6,76.84,32500.0,57.4292,57.6015,57.4067,57.5865,32500.0
2014-06-26 10:20:00,76.83,76.89,76.63,76.7,29400.0,57.579,57.624,57.4292,57.4816,29400.0
2014-06-26 10:30:00,76.68,76.68,76.5,76.58,29100.0,57.4666,57.4666,57.3317,57.3917,29100.0
2014-06-26 10:40:00,76.58,76.81,76.55,76.69,89200.0,57.3917,57.5641,57.3692,57.4741,89200.0
2014-06-26 10:50:00,76.69,76.73,76.59,76.64,75800.0,57.4741,57.5041,57.3992,57.4366,75800.0
2014-06-26 11:00:00,76.64,76.78,76.63,76.65,31900.0,57.4366,57.5416,57.4292,57.4441,31900.0
2014-06-26 11:10:00,76.67,76.68,76.6,76.63,30600.0,57.4591,57.4666,57.4067,57.4292,30600.0
2014-06-26 11:20:00,76.64,76.7,76.59,76.65,26100.0,57.4366,57.4816,57.3992,57.4441,26100.0
2014-06-26 11:30:00,76.66,76.66,76.53,76.58,32800.0,57.4516,57.4516,57.3542,57.3917,32800.0
2014-06-26 11:40:00,76.58,76.6,76.51,76.55,26800.0,57.3917,57.4067,57.3392,57.3692,26800.0
2014-06-26 11:50:00,76.53,76.65,76.5,76.61,24100.0,57.3542,57.4441,57.3317,57.4142,24100.0
2014-06-26 12:00:00,76.62,76.65,76.51,76.58,26200.0,57.4217,57.4441,57.3392,57.3917,26200.0
2014-06-26 12:10:00,76.59,76.62,76.52,76.6,19500.0,57.3992,57.4217,57.3467,57.4067,19500.0
2014-06-26 12:20:00,76.62,76.64,76.54,76.58,23800.0,57.4217,57.4366,57.3617,57.3917,23800.0
2014-06-26 12:30:00,76.58,76.65,76.56,76.6,26000.0,57.3917,57.4441,57.3767,57.4067,26000.0
2014-06-26 12:40:00,76.6,76.63,76.55,76.55,44700.0,57.4067,57.4292,57.3692,57.3692,44700.0
2014-06-26 12:50:00,76.56,76.56,76.5,76.5,54200.0,57.3767,57.3767,57.3317,57.3317,54200.0
2014-06-26 13:00:00,76.5,76.6,76.5,76.58,21000.0,57.3317,57.4067,57.3317,57.3917,21000.0
2014-06-26 13:10:00,76.58,76.6,76.54,76.57,15500.0,57.3917,57.4067,57.3617,57.3842,15500.0
2014-06-26 13:20:00,76.59,76.77,76.54,76.55,101500.0,57.3992,57.5341,57.3617,57.3692,101500.0
2014-06-26 13:30:00,76.56,76.83,76.54,76.83,101100.0,57.3767,57.579,57.3617,57.579,101100.0
2014-06-26 13:40:00,76.85,76.95,76.8,76.92,18700.0,57.594,57.669,57.5566,57.6465,18700.0
2014-06-26 13:50:00,76.95,76.95,76.76,76.76,48300.0,57.669,57.669,57.5266,57.5266,48300.0
2014-06-26 14:00:00,76.75,76.87,76.75,76.84,38600.0,57.5191,57.609,57.5191,57.5865,38600.0
2014-06-26 14:10:00,76.85,76.85,76.75,76.8,32300.0,57.594,57.594,57.5191,57.5566,32300.0
2014-06-26 14:20:00,76.8,76.85,76.78,76.84,36600.0,57.5566,57.594,57.5416,57.5865,36600.0
2014-06-26 14:30:00,76.83,76.84,76.79,76.81,36400.0,57.579,57.5865,57.5491,57.5641,36400.0
2014-06-26 14:40:00,76.81,76.83,76.77,76.78,35100.0,57.5641,57.579,57.5341,57.5416,35100.0
2014-06-26 14:50:00,76.79,76.83,76.77,76.81,29000.0,57.5491,57.579,57.5341,57.5641,29000.0
2014-06-26 15:00:00,76.8,76.87,76.76,76.84,38400.0,57.5566,57.609,57.5266,57.5865,38400.0
2014-06-26 15:10:00,76.86,76.87,76.78,76.79,86900.0,57.6015,57.609,57.5416,57.5491,86900.0
2014-06-26 15:20:00,76.79,76.84,76.76,76.81,39500.0,57.5491,57.5865,57.5266,57.5641,39500.0
2014-06-26 15:30:00,76.8,76.9,76.76,76.86,47100.0,57.5566,57.6315,57.5266,57.6015,47100.0
2014-06-26 15:40:00,76.85,76.9,76.83,76.89,57600.0,57.594,57.6315,57.579,57.624,57600.0
2014-06-26 15:50:00,76.9,76.98,76.89,76.97,154700.0,57.6315,57.6915,57.624,57.684,154700.0
2014-06-27 09:30:00,76.72,76.73,76.43,76.62,75300.0,57.4966,57.5041,57.2793,57.4217,75300.0
2014-06-27 09:40:00,76.64,76.91,76.59,76.8,32900.0,57.4366,57.639,57.3992,57.5566,32900.0
2014-06-27 09:50:00,76.79,76.8,76.59,76.68,17600.0,57.5491,57.5566,57.3992,57.4666,17600.0
2014-06-27 10:00:00,76.69,76.84,76.58,76.63,44900.0,57.4741,57.5865,57.3917,57.4292,44900.0
2014-06-27 10:10:00,76.63,76.71,76.61,76.66,24700.0,57.4292,57.4891,57.4142,57.4516,24700.0
2014-06-27 10:20:00,76.64,76.8,76.64,76.78,26800.0,57.4366,57.5566,57.4366,57.5416,26800.0
2014-06-27 10:30:00,76.79,76.82,76.68,76.75,15800.0,57.5491,57.5715,57.4666,57.5191,15800.0
2014-06-27 10:40:00,76.75,76.86,76.68,76.69,19500.0,57.5191,57.6015,57.4666,57.4741,19500.0
2014-06-27 10:50:00,76.7,76.75,76.65,76.75,11300.0,57.4816,57.5191,57.4441,57.5191,11300.0
2014-06-27 11:00:00,76.77,76.91,76.75,76.87,23100.0,57.5341,57.639,57.5191,57.609,23100.0
2014-06-27 11:10:00,76.87,76.89,76.74,76.83,14600.0,57.609,57.624,57.5116,57.579,14600.0
2014-06-27 11:20:00,76.83,76.91,76.83,76.9,21100.0,57.579,57.639,57.579,57.6315,21100.0
2014-06-27 11:30:00,76.9,77.0,76.89,76.98,22200.0,57.6315,57.7064,57.624,57.6915,22200.0
2014-06-27 11:40:00,76.98,76.98,76.92,76.97,17500.0,57.6915,57.6915,57.6465,57.684,17500.0
2014-06-27 11:50:00,76.96,76.97,76.93,76.95,22500.0,57.6765,57.684,57.654,57.669,22500.0
2014-06-27 12:00:00,76.95,76.96,76.93,76.94,21900.0,57.669,57.6765,57.654,57.6615,21900.0
2014-06-27 12:10:00,76.95,76.96,76.92,76.96,25300.0,57.669,57.6765,57.6465,57.6765,25300.0
2014-06-27 12:20:00,76.97,77.12,76.97,77.12,49000.0,57.684,57.7964,57.684,57.7964,49000.0
2014-06-27 12:30:00,77.11,77.19,76.98,77.02,57700.0,57.7889,57.8488,57.6915,57.7214,57700.0
2014-06-27 12:40:00,77.02,77.02,76.96,77.0,11500.0,57.7214,57.7214,57.6765,57.7064,11500.0
2014-06-27 12:50:00,77.0,77.03,76.98,76.98,12000.0,57.7064,57.7289,57.6915,57.6915,12000.0
2014-06-27 13:00:00,76.98,76.98,76.85,76.87,21600.0,57.6915,57.6915,57.594,57.609,21600.0
2014-06-27 13:10:00,76.88,76.95,76.73,76.74,29300.0,57.6165,57.669,57.5041,57.5116,29300.0
2014-06-27 13:20:00,76.72,76.77,76.66,76.7,24600.0,57.4966,57.5341,57.4516,57.4816,24600.0
2014-06-27 13:30:00,76.7,76.87,76.69,76.84,35100.0,57.4816,57.609,57.4741,57.5865,35100.0
2014-06-27 13:40:00,76.84,76.87,76.8,76.86,48600.0,57.5865,57.609,57.5566,57.6015,48600.0
2014-06-27 13:50:00,76.86,76.91,76.84,76.87,23600.0,57.6015,57.639,57.5865,57.609,23600.0
2014-06-27 14:00:00,76.86,76.96,76.85,76.96,19100.0,57.6015,57.6765,57.594,57.6765,19100.0
2014-06-27 14:10:00,76.96,77.04,76.96,77.03,48500.0,57.6765,57.7364,57.6765,57.7289,48500.0
2014-06-27 14:20:00,77.03,77.04,76.99,77.02,30900.0,57.7289,57.7364,57.699,57.7214,30900.0
2014-06-27 14:30:00,77.02,77.15,76.99,77.09,42400.0,57.7214,57.8189,57.699,57.7739,42400.0
2014-06-27 14:40:00,77.08,77.13,77.07,77.13,26200.0,57.7664,57.8039,57.7589,57.8039,26200.0
2014-06-27 14:50:00,77.12,77.13,77.02,77.02,74700.0,57.7964,57.8039,57.7214,57.7214,74700.0
2014-06-27 15:00:00,77.02,77.11,77.0,77.08,58900.0,57.7214,57.7889,57.7064,57.7664,58900.0
2014-06-27 15:10:00,77.09,77.12,77.05,77.11,43900.0,57.7739,57.7964,57.7439,57.7889,43900.0
2014-06-27 15:20:00,77.12,77.17,77.12,77.17,46700.0,57.7964,57.8338,57.7964,57.8338,46700.0
2014-06-27 15:30:00,77.17,77.3,77.16,77.2,89700.0,57.8338,57.9313,57.8264,57.8563,89700.0
2014-06-27 15:40:00,77.2,77.21,77.13,77.18,100900.0,57.8563,57.8638,57.8039,57.8413,100900.0
2014-06-27 15:50:00,77.17,77.25,77.14,77.25,214100.0,57.8338,57.8938,57.8114,57.8938,214100.0
2014-06-30 09:30:00,77.07,77.33,76.81,76.9,58100.0,57.7589,57.9538,57.5641,57.6315,58100.0
2014-06-30 09:40:00,76.89,76.89,76.7,76.75,36100.0,57.624,57.624,57.4816,57.5191,36100.0
2014-06-30 09:50:00,76.73,77.03,76.67,76.94,29800.0,57.5041,57.7289,57.4591,57.6615,29800.0
2014-06-30 10:00:00,76.94,77.18,76.93,77.18,39600.0,57.6615,57.8413,57.654,57.8413,39600.0
2014-06-30 10:10:00,77.18,77.2,77.1,77.16,61700.0,57.8413,57.8563,57.7814,57.8264,61700.0
2014-06-30 10:20:00,77.17,77.18,77.03,77.06,34800.0,57.8338,57.8413,57.7289,57.7514,34800.0
2014-06-30 10:30:00,77.06,77.15,77.04,77.08,35400.0,57.7514,57.8189,57.7364,57.7664,35400.0
2014-06-30 10:40:00,77.09,77.13,77.05,77.11,96800.0,57.7739,57.8039,57.7439,57.7889,96800.0
2014-06-30 10:50:00,77.11,77.15,77.08,77.09,40300.0,57.7889,57.8189,57.7664,57.7739,40300.0
2014-06-30 11:00:00,77.08,77.09,76.95,77.05,33700.0,57.7664,57.7739,57.669,57.7439,33700.0
2014-06-30 11:10:00,77.06,77.09,77.01,77.06,10600.0,57.7514,57.7739,57.7139,57.7514,10600.0
2014-06-30 11:20:00,77.06,77.23,77.06,77.18,17900.0,57.7514,57.8788,57.7514,57.8413,17900.0
2014-06-30 11:30:00,77.19,77.23,77.18,77.2,18600.0,57.8488,57.8788,57.8413,57.8563,18600.0
2014-06-30 11:40:00,77.21,77.21,77.03,77.03,14100.0,57.8638,57.8638,57.7289,57.7289,14100.0
2014-06-30 11:50:00,77.04,77.08,77.02,77.06,19400.0,57.7364,57.7664,57.7214,57.7514,19400.0
2014-06-30 12:00:00,77.05,77.06,76.97,77.04,42900.0,57.7439,57.7514,57.684,57.7364,42900.0
2014-06-30 12:10:00,77.04,77.04,76.91,76.95,33700.0,57.7364,57.7364,57.639,57.669,33700.0
2014-06-30 12:20:00,76.96,77.07,76.96,77.06,27300.0,57.6765,57.7589,57.6765,57.7514,27300.0
2014-06-30 12:30:00,77.05,77.13,77.03,77.11,42900.0,57.7439,57.8039,57.7289,57.7889,42900.0
2014-06-30 12:40:00,77.1,77.13,77.07,77.11,13400.0,57.7814,57.8039,57.7589,57.7889,13400.0
2014-06-30 12:50:00,77.12,77.12,77.04,77.06,23200.0,57.7964,57.7964,57.7364,57.7514,23200.0
2014-06-30 13:00:00,77.07,77.1,77.01,77.07,23200.0,57.7589,57.7814,57.7139,57.7589,23200.0
2014-06-30 13:10:00,77.07,77.12,77.05,77.11,17400.0,57.7589,57.7964,57.7439,57.7889,17400.0
2014-06-30 13:20:00,77.11,77.11,77.03,77.08,30000.0,57.7889,57.7889,57.7289,57.7664,30000.0
2014-06-30 13:30:00,77.08,77.09,77.03,77.06,24200.0,57.7664,57.7739,57.7289,57.7514,24200.0
2014-06-30 13:40:00,77.04,77.09,77.04,77.08,26700.0,57.7364,57.7739,57.7364,57.7664,26700.0
2014-06-30 13:50:00,77.07,77.09,77.04,77.08,30200.0,57.7589,57.7739,57.7364,57.7664,30200.0
2014-06-30 14:00:00,77.08,77.13,77.06,77.08,30700.0,57.7664,57.8039,57.7514,57.7664,30700.0
2014-06-30 14:10:00,77.08,77.16,77.07,77.13,25000.0,57.7664,57.8264,57.7589,57.8039,25000.0
2014-06-30 14:20:00,77.14,77.14,77.09,77.13,18900.0,57.8114,57.8114,57.7739,57.8039,18900.0
2014-06-30 14:30:00,77.14,77.15,77.09,77.09,25900.0,57.8114,57.8189,57.7739,57.7739,25900.0
2014-06-30 14:40:00,77.09,77.15,77.05,77.11,40200.0,57.7739,57.8189,57.7439,57.7889,40200.0
2014-06-30 14:50:00,77.11,77.15,77.09,77.13,53200.0,57.7889,57.8189,57.7739,57.8039,53200.0
2014-06-30 15:00:00,77.13,77.16,77.09,77.16,54100.0,57.8039,57.8264,57.7739,57.8264,54100.0
2014-06-30 15:10:00,77.15,77.21,77.14,77.17,40500.0,57.8189,57.8638,57.8114,57.8338,40500.0
2014-06-30 15:20:00,77.16,77.21,77.14,77.2,55000.0,57.8264,57.8638,57.8114,57.8563,55000.0
2014-06-30 15:30:00,77.2,77.2,77.15,77.15,69900.0,57.8563,57.8563,57.8189,57.8189,69900.0
2014-06-30 15:40:00,77.16,77.18,77.06,77.06,182500.0,57.8264,57.8413,57.7514,57.7514,182500.0
2014-06-30 15:50:00,77.06,77.23,77.05,77.17,204700.0,57.7514,57.8788,57.7439,57.8338,204700.0
2014-07-01 09:30:00,77.49,77.87,77.42,77.8,99500.0,58.0737,58.3585,58.0212,58.306,99500.0
2014-07-01 09:40:00,77.77,77.77,77.0,77.39,178500.0,58.2835,58.2835,57.7064,57.9987,178500.0
2014-07-01 09:50:00,77.42,77.71,77.42,77.65,40600.0,58.0212,58.2385,58.0212,58.1936,40600.0
2014-07-01 10:00:00,77.59,77.64,77.48,77.52,44300.0,58.1486,58.1861,58.0662,58.0962,44300.0
2014-07-01 10:10:00,77.55,77.79,77.54,77.75,34000.0,58.1186,58.2985,58.1111,58.2685,34000.0
2014-07-01 10:20:00,77.76,77.78,77.58,77.58,47500.0,58.276,58.291,58.1411,58.1411,47500.0
2014-07-01 10:30:00,77.58,77.64,77.56,77.59,29200.0,58.1411,58.1861,58.1261,58.1486,29200.0
2014-07-01 10:40:00,77.57,77.63,77.41,77.44,44100.0,58.1336,58.1786,58.0137,58.0362,44100.0
2014-07-01 10:50:00,77.44,77.54,77.42,77.48,27000.0,58.0362,58.1111,58.0212,58.0662,27000.0
2014-07-01 11:00:00,77.48,77.52,77.41,77.45,22900.0,58.0662,58.0962,58.0137,58.0437,22900.0
2014-07-01 11:10:00,77.45,77.52,77.43,77.52,19600.0,58.0437,58.0962,58.0287,58.0962,19600.0
2014-07-01 11:20:00,77.51,77.66,77.51,77.65,27900.0,58.0887,58.2011,58.0887,58.1936,27900.0
2014-07-01 11:30:00,77.66,77.71,77.64,77.71,21300.0,58.2011,58.2385,58.1861,58.2385,21300.0
2014-07-01 11:40:00,77.72,77.73,77.66,77.68,28600.0,58.246,58.2535,58.2011,58.2161,28600.0
2014-07-01 11:50:00,77.68,77.7,77.56,77.6,15700.0,58.2161,58.2311,58.1261,58.1561,15700.0
2014-07-01 12:00:00,77.59,77.65,77.56,77.61,20100.0,58.1486,58.1936,58.1261,58.1636,20100.0
2014-07-01 12:10:00,77.6,77.69,77.6,77.67,13300.0,58.1561,58.2236,58.1561,58.2086,13300.0
2014-07-01 12:20:00,77.68,77.72,77.65,77.66,19600.0,58.2161,58.246,58.1936,58.2011,19600.0
2014-07-01 12:30:00,77.66,77.71,77.62,77.67,22500.0,58.2011,58.2385,58.1711,58.2086,22500.0
2014-07-01 12:40:00,77.67,77.68,77.61,77.64,16700.0,58.2086,58.2161,58.1636,58.1861,16700.0
2014-07-01 12:50:00,77.64,77.71,77.62,77.66,16200.0,58.1861,58.2385,58.1711,58.2011,16200.0
2014-07-01 13:00:00,77.66,77.77,77.66,77.74,14400.0,58.2011,58.2835,58.2011,58.261,14400.0
2014-07-01 13:10:00,77.74,77.75,77.67,77.7,97800.0,58.261,58.2685,58.2086,58.2311,97800.0
2014-07-01 13:20:00,77.71,77.81,77.7,77.79,46300.0,58.2385,58.3135,58.2311,58.2985,46300.0
2014-07-01 13:30:00,77.79,77.83,77.77,77.83,50200.0,58.2985,58.3285,58.2835,58.3285,50200.0
2014-07-01 13:40:00,77.83,77.84,77.73,77.77,30600.0,58.3285,58.336,58.2535,58.2835,30600.0
2014-07-01 13:50:00,77.76,77.77,77.68,77.76,16500.0,58.276,58.2835,58.2161,58.276,16500.0
2014-07-01 14:00:00,77.77,77.79,77.69,77.72,23700.0,58.2835,58.2985,58.2236,58.246,23700.0
2014-07-01 14:10:00,77.73,77.8,77.72,77.74,19900.0,58.2535,58.306,58.246,58.261,19900.0
2014-07-01 14:20:00,77.74,77.77,77.72,77.72,38700.0,58.261,58.2835,58.246,58.246,38700.0
2014-07-01 14:30:00,77.72,77.81,77.71,77.78,76100.0,58.246,58.3135,58.2385,58.291,76100.0
2014-07-01 14:40:00,77.79,77.79,77.7,77.71,53300.0,58.2985,58.2985,58.2311,58.2385,53300.0
2014-07-01 14:50:00,77.73,77.76,77.66,77.76,39600.0,58.2535,58.276,58.2011,58.276,39600.0
2014-07-01 15:00:00,77.77,77.77,77.67,77.67,62400.0,58.2835,58.2835,58.2086,58.2086,62400.0
2014-07-01 15:10:00,77.67,77.69,77.55,77.68,81500.0,58.2086,58.2236,58.1186,58.2161,81500.0
2014-07-01 15:20:00,77.67,77.67,77.62,77.62,57900.0,58.2086,58.2086,58.1711,58.1711,57900.0
2014-07-01 15:30:00,77.62,77.62,77.55,77.58,67100.0,58.1711,58.1711,58.1186,58.1411,67100.0
2014-07-01 15:40:00,77.59,77.59,77.45,77.45,113800.0,58.1486,58.1486,58.0437,58.0437,113800.0
2014-07-01 15:50:00,77.46,77.48,77.35,77.36,240400.0,58.0512,58.0662,57.9687,57.9762,240400.0
2014-07-02 09:30:00,77.37,77.67,77.33,77.64,80200.0,57.9837,58.2086,57.9538,58.1861,80200.0
2014-07-02 09:40:00,77.64,77.65,77.45,77.49,77500.0,58.1861,58.1936,58.0437,58.0737,77500.0
2014-07-02 09:50:00,77.48,77.61,77.46,77.6,107200.0,58.0662,58.1636,58.0512,58.1561,107200.0
2014-07-02 10:00:00,77.59,77.99,77.59,77.69,94600.0,58.1486,58.4484,58.1486,58.2236,94600.0
2014-07-02 10:10:00,77.69,77.99,77.64,77.98,126800.0,58.2236,58.4484,58.1861,58.4409,126800.0
2014-07-02 10:20:00,77.98,78.05,77.85,77.94,46000.0,58.4409,58.4934,58.3435,58.4109,46000.0
2014-07-02 10:30:00,77.94,77.96,77.86,77.87,25600.0,58.4109,58.4259,58.351,58.3585,25600.0
2014-07-02 10:40:00,77.88,78.18,77.88,78.1,265100.0,58.3659,58.5908,58.3659,58.5308,265100.0
2014-07-02 10:50:00,78.09,78.14,77.88,77.88,120700.0,58.5233,58.5608,58.3659,58.3659,120700.0
2014-07-02 11:00:00,77.9,77.97,77.77,77.85,25100.0,58.3809,58.4334,58.2835,58.3435,25100.0
2014-07-02 11:10:00,77.86,78.07,77.85,78.06,76000.0,58.351,58.5083,58.3435,58.5008,76000.0
2014-07-02 11:20:00,78.05,78.3,78.03,78.23,73400.0,58.4934,58.6807,58.4784,58.6283,73400.0
2014-07-02 11:30:00,78.22,78.31,78.14,78.22,104200.0,58.6208,58.6882,58.5608,58.6208,104200.0
2014-07-02 11:40:00,78.2,78.35,78.16,78.21,119900.0,58.6058,58.7182,58.5758,58.6133,119900.0
2014-07-02 11:50:00,78.19,78.19,77.99,77.99,24900.0,58.5983,58.5983,58.4484,58.4484,24900.0
2014-07-02 12:00:00,78.01,78.07,77.97,78.07,17800.0,58.4634,58.5083,58.4334,58.5083,17800.0
2014-07-02 12:10:00,78.06,78.07,78.0,78.0,16700.0,58.5008,58.5083,58.4559,58.4559,16700.0
2014-07-02 12:20:00,78.0,78.0,77.78,77.81,41000.0,58.4559,58.4559,58.291,58.3135,41000.0
2014-07-02 12:30:00,77.81,77.82,77.75,77.78,17400.0,58.3135,58.321,58.2685,58.291,17400.0
2014-07-02 12:40:00,77.78,77.78,77.75,77.76,17400.0,58.291,58.291,58.2685,58.276,17400.0
2014-07-02 12:50:00,77.77,77.84,77.75,77.83,26800.0,58.2835,58.336,58.2685,58.3285,26800.0
2014-07-02 13:00:00,77.81,77.81,77.75,77.77,21400.0,58.3135,58.3135,58.2685,58.2835,21400.0
2014-07-02 13:10:00,77.77,77.78,77.75,77.76,13400.0,58.2835,58.291,58.2685,58.276,13400.0
2014-07-02 13:20:00,77.77,77.81,77.75,77.81,11500.0,58.2835,58.3135,58.2685,58.3135,11500.0
2014-07-02 13:30:00,77.81,77.82,77.76,77.77,16400.0,58.3135,58.321,58.276,58.2835,16400.0
2014-07-02 13:40:00,77.77,77.83,77.77,77.79,23300.0,58.2835,58.3285,58.2835,58.2985,23300.0
2014-07-02 13:50:00,77.79,77.8,77.75,77.75,23700.0,58.2985,58.306,58.2685,58.2685,23700.0
2014-07-02 14:00:00,77.76,77.78,77.75,77.76,21800.0,58.276,58.291,58.2685,58.276,21800.0
2014-07-02 14:10:00,77.76,77.87,77.75,77.84,35600.0,58.276,58.3585,58.2685,58.336,35600.0
2014-07-02 14:20:00,77.82,77.9,77.79,77.8,65200.0,58.321,58.3809,58.2985,58.306,65200.0
2014-07-02 14:30:00,77.8,77.86,77.79,77.82,56900.0,58.306,58.351,58.2985,58.321,56900.0
2014-07-02 14:40:00,77.81,77.83,77.75,77.76,76300.0,58.3135,58.3285,58.2685,58.276,76300.0
2014-07-02 14:50:00,77.76,77.76,77.66,77.67,87000.0,58.276,58.276,58.2011,58.2086,87000.0
2014-07-02 15:00:00,77.67,77.71,77.64,77.65,39200.0,58.2086,58.2385,58.1861,58.1936,39200.0
2014-07-02 15:10:00,77.66,77.68,77.64,77.65,37500.0,58.2011,58.2161,58.1861,58.1936,37500.0
2014-07-02 15:20:00,77.65,77.67,77.63,77.63,28300.0,58.1936,58.2086,58.1786,58.1786,28300.0
2014-07-02 15:30:00,77.63,77.67,77.62,77.63,38200.0,58.1786,58.2086,58.1711,58.1786,38200.0
2014-07-02 15:40:00,77.63,77.63,77.58,77.61,84700.0,58.1786,58.1786,58.1411,58.1636,84700.0
2014-07-02 15:50:00,77.61,77.63,77.57,77.6,198000.0,58.1636,58.1786,58.1336,58.1561,198000.0
2014-07-03 09:30:00,77.86,78.18,77.8,78.17,57100.0,58.351,58.5908,58.306,58.5833,57100.0
2014-07-03 09:40:00,78.18,78.4,78.13,78.36,69500.0,58.5908,58.7557,58.5533,58.7257,69500.0
2014-07-03 09:50:00,78.35,78.43,78.22,78.35,170800.0,58.7182,58.7781,58.6208,58.7182,170800.0
2014-07-03 10:00:00,78.34,78.48,78.1,78.11,83000.0,58.7107,58.8156,58.5308,58.5383,83000.0
2014-07-03 10:10:00,78.12,78.31,78.11,78.3,36500.0,58.5458,58.6882,58.5383,58.6807,36500.0
2014-07-03 10:20:00,78.31,78.31,78.09,78.16,44900.0,58.6882,58.6882,58.5233,58.5758,44900.0
2014-07-03 10:30:00,78.16,78.21,78.06,78.06,45900.0,58.5758,58.6133,58.5008,58.5008,45900.0
2014-07-03 10:40:00,78.06,78.34,77.96,78.34,96300.0,58.5008,58.7107,58.4259,58.7107,96300.0
2014-07-03 10:50:00,78.34,78.4,78.15,78.15,47800.0,58.7107,58.7557,58.5683,58.5683,47800.0
2014-07-03 11:00:00,78.15,78.21,78.01,78.2,54700.0,58.5683,58.6133,58.4634,58.6058,54700.0
2014-07-03 11:10:00,78.19,78.2,78.06,78.13,27700.0,58.5983,58.6058,58.5008,58.5533,27700.0
2014-07-03 11:20:00,78.13,78.25,78.13,78.23,20300.0,58.5533,58.6432,58.5533,58.6283,20300.0
2014-07-03 11:30:00,78.24,78.29,78.2,78.2,19400.0,58.6357,58.6732,58.6058,58.6058,19400.0
2014-07-03 11:40:00,78.21,78.21,78.14,78.14,11500.0,58.6133,58.6133,58.5608,58.5608,11500.0
2014-07-03 11:50:00,78.14,78.32,78.14,78.19,22200.0,58.5608,58.6957,58.5608,58.5983,22200.0
2014-07-03 12:00:00,78.19,78.39,78.18,78.38,23700.0,58.5983,58.7482,58.5908,58.7407,23700.0
2014-07-03 12:10:00,78.37,78.37,78.31,78.35,22600.0,58.7332,58.7332,58.6882,58.7182,22600.0
2014-07-03 12:20:00,78.35,78.35,78.28,78.29,26000.0,58.7182,58.7182,58.6657,58.6732,26000.0
2014-07-03 12:30:00,78.29,78.35,78.22,78.22,42800.0,58.6732,58.7182,58.6208,58.6208,42800.0
2014-07-03 12:40:00,78.23,78.24,78.18,78.2,51300.0,58.6283,58.6357,58.5908,58.6058,51300.0
2014-07-03 12:50:00,78.2,78.3,78.12,78.25,189100.0,58.6058,58.6807,58.5458,58.6432,189100.0
2014-07-07 09:30:00,78.08,78.09,77.7,77.76,107800.0,58.5158,58.5233,58.2311,58.276,107800.0
2014-07-07 09:40:00,77.75,77.75,77.54,77.56,51400.0,58.2685,58.2685,58.1111,58.1261,51400.0
2014-07-07 09:50:00,77.56,77.6,77.38,77.41,70700.0,58.1261,58.1561,57.9912,58.0137,70700.0
2014-07-07 10:00:00,77.39,77.48,77.35,77.45,48800.0,57.9987,58.0662,57.9687,58.0437,48800.0
2014-07-07 10:10:00,77.45,77.59,77.45,77.53,32400.0,58.0437,58.1486,58.0437,58.1036,32400.0
2014-07-07 10:20:00,77.52,77.6,77.49,77.58,44100.0,58.0962,58.1561,58.0737,58.1411,44100.0
2014-07-07 10:30:00,77.59,77.61,77.48,77.58,17100.0,58.1486,58.1636,58.0662,58.1411,17100.0
2014-07-07 10:40:00,77.59,77.68,77.58,77.58,14400.0,58.1486,58.2161,58.1411,58.1411,14400.0
2014-07-07 10:50:00,77.57,77.62,77.47,77.53,86300.0,58.1336,58.1711,58.0587,58.1036,86300.0
2014-07-07 11:00:00,77.52,77.61,77.46,77.57,29000.0,58.0962,58.1636,58.0512,58.1336,29000.0
2014-07-07 11:10:00,77.57,77.64,77.54,77.64,12800.0,58.1336,58.1861,58.1111,58.1861,12800.0
2014-07-07 11:20:00,77.63,77.63,77.54,77.56,21300.0,58.1786,58.1786,58.1111,58.1261,21300.0
2014-07-07 11:30:00,77.56,77.68,77.52,77.66,19500.0,58.1261,58.2161,58.0962,58.2011,19500.0
2014-07-07 11:40:00,77.64,77.64,77.55,77.61,23300.0,58.1861,58.1861,58.1186,58.1636,23300.0
2014-07-07 11:50:00,77.61,77.82,77.61,77.81,37300.0,58.1636,58.321,58.1636,58.3135,37300.0
2014-07-07 12:00:00,77.82,77.98,77.8,77.88,47500.0,58.321,58.4409,58.306,58.3659,47500.0
2014-07-07 12:10:00,77.88,77.91,77.84,77.87,28100.0,58.3659,58.3884,58.336,58.3585,28100.0
2014-07-07 12:20:00,77.87,77.93,77.87,77.88,23200.0,58.3585,58.4034,58.3585,58.3659,23200.0
2014-07-07 12:30:00,77.87,77.88,77.84,77.88,17300.0,58.3585,58.3659,58.336,58.3659,17300.0
2014-07-07 12:40:00,77.88,77.96,77.88,77.95,65800.0,58.3659,58.4259,58.3659,58.4184,65800.0
2014-07-07 12:50:00,77.95,78.04,77.93,78.03,22800.0,58.4184,58.4859,58.4034,58.4784,22800.0
2014-07-07 13:00:00,78.04,78.16,78.04,78.15,51700.0,58.4859,58.5758,58.4859,58.5683,51700.0
2014-07-07 13:10:00,78.15,78.29,78.15,78.29,60200.0,58.5683,58.6732,58.5683,58.6732,60200.0
2014-07-07 13:20:00,78.29,78.3,78.2,78.23,70400.0,58.6732,58.6807,58.6058,58.6283,70400.0
2014-07-07 13:30:00,78.23,78.27,78.19,78.25,37000.0,58.6283,58.6582,58.5983,58.6432,37000.0
2014-07-07 13:40:00,78.25,78.34,78.23,78.25,56600.0,58.6432,58.7107,58.6283,58.6432,56600.0
2014-07-07 13:50:00,78.24,78.36,78.21,78.27,76300.0,58.6357,58.7257,58.6133,58.6582,76300.0
2014-07-07 14:00:00,78.27,78.28,78.2,78.23,36500.0,58.6582,58.6657,58.6058,58.6283,36500.0
2014-07-07 14:10:00,78.24,78.29,78.17,78.26,30800.0,58.6357,58.6732,58.5833,58.6507,30800.0
2014-07-07 14:20:00,78.26,78.38,78.22,78.36,69600.0,58.6507,58.7407,58.6208,58.7257,69600.0
2014-07-07 14:30:00,78.35,78.36,78.28,78.35,75300.0,58.7182,58.7257,58.6657,58.7182,75300.0
2014-07-07 14:40:00,78.35,78.43,78.31,78.42,75500.0,58.7182,58.7781,58.6882,58.7706,75500.0
2014-07-07 14:50:00,78.43,78.58,78.39,78.53,96800.0,58.7781,58.8906,58.7482,58.8531,96800.0
2014-07-07 15:00:00,78.52,78.53,78.4,78.43,72400.0,58.8456,58.8531,58.7557,58.7781,72400.0
2014-07-07 15:10:00,78.43,78.46,78.38,78.41,68100.0,58.7781,58.8006,58.7407,58.7631,68100.0
2014-07-07 15:20:00,78.42,78.47,78.42,78.47,74700.0,58.7706,58.8081,58.7706,58.8081,74700.0
2014-07-07 15:30:00,78.47,78.56,78.42,78.54,130800.0,58.8081,58.8756,58.7706,58.8606,130800.0
2014-07-07 15:40:00,78.54,78.56,78.47,78.56,123300.0,58.8606,58.8756,58.8081,58.8756,123300.0
2014-07-07 15:50:00,78.56,78.58,78.44,78.45,277200.0,58.8756,58.8906,58.7856,58.7931,277200.0
2014-07-08 09:30:00,77.89,78.05,77.26,77.37,149200.0,58.3734,58.4934,57.9013,57.9837,149200.0
2014-07-08 09:40:00,77.37,77.69,77.23,77.6,69900.0,57.9837,58.2236,57.8788,58.1561,69900.0
2014-07-08 09:50:00,77.57,77.7,77.43,77.7,72300.0,58.1336,58.2311,58.0287,58.2311,72300.0
2014-07-08 10:00:00,77.7,77.71,77.42,77.51,91000.0,58.2311,58.2385,58.0212,58.0887,91000.0
2014-07-08 10:10:00,77.53,77.76,77.52,77.7,49900.0,58.1036,58.276,58.0962,58.2311,49900.0
2014-07-08 10:20:00,77.7,77.79,77.66,77.78,51100.0,58.2311,58.2985,58.2011,58.291,51100.0
2014-07-08 10:30:00,77.78,77.8,77.63,77.74,45000.0,58.291,58.306,58.1786,58.261,45000.0
2014-07-08 10:40:00,77.74,77.89,77.68,77.89,91800.0,58.261,58.3734,58.2161,58.3734,91800.0
2014-07-08 10:50:00,77.89,78.01,77.8,77.8,64700.0,58.3734,58.4634,58.306,58.306,64700.0
2014-07-08 11:00:00,77.81,77.85,77.73,77.8,39300.0,58.3135,58.3435,58.2535,58.306,39300.0
2014-07-08 11:10:00,77.79,77.89,77.78,77.83,42600.0,58.2985,58.3734,58.291,58.3285,42600.0
2014-07-08 11:20:00,77.82,77.86,77.8,77.81,40200.0,58.321,58.351,58.306,58.3135,40200.0
2014-07-08 11:30:00,77.8,77.95,77.79,77.95,53600.0,58.306,58.4184,58.2985,58.4184,53600.0
2014-07-08 11:40:00,77.95,77.98,77.89,77.9,47700.0,58.4184,58.4409,58.3734,58.3809,47700.0
2014-07-08 11:50:00,77.9,77.92,77.66,77.71,59100.0,58.3809,58.3959,58.2011,58.2385,59100.0
2014-07-08 12:00:00,77.69,77.72,77.5,77.52,39600.0,58.2236,58.246,58.0812,58.0962,39600.0
2014-07-08 12:10:00,77.52,77.54,77.41,77.45,27300.0,58.0962,58.1111,58.0137,58.0437,27300.0
2014-07-08 12:20:00,77.43,77.59,77.42,77.56,30500.0,58.0287,58.1486,58.0212,58.1261,30500.0
2014-07-08 12:30:00,77.56,77.63,77.42,77.43,26200.0,58.1261,58.1786,58.0212,58.0287,26200.0
2014-07-08 12:40:00,77.42,77.53,77.41,77.53,24800.0,58.0212,58.1036,58.0137,58.1036,24800.0
2014-07-08 12:50:00,77.52,77.59,77.48,77.53,20500.0,58.0962,58.1486,58.0662,58.1036,20500.0
2014-07-08 13:00:00,77.53,77.55,77.41,77.42,19400.0,58.1036,58.1186,58.0137,58.0212,19400.0
2014-07-08 13:10:00,77.42,77.61,77.41,77.59,21100.0,58.0212,58.1636,58.0137,58.1486,21100.0
2014-07-08 13:20:00,77.59,77.62,77.56,77.56,16400.0,58.1486,58.1711,58.1261,58.1261,16400.0
2014-07-08 13:30:00,77.57,77.65,77.55,77.62,22100.0,58.1336,58.1936,58.1186,58.1711,22100.0
2014-07-08 13:40:00,77.63,77.68,77.57,77.59,24100.0,58.1786,58.2161,58.1336,58.1486,24100.0
2014-07-08 13:50:00,77.6,77.63,77.55,77.55,25800.0,58.1561,58.1786,58.1186,58.1186,25800.0
2014-07-08 14:00:00,77.55,77.57,77.47,77.49,24900.0,58.1186,58.1336,58.0587,58.0737,24900.0
2014-07-08 14:10:00,77.48,77.5,77.39,77.4,38300.0,58.0662,58.0812,57.9987,58.0062,38300.0
2014-07-08 14:20:00,77.39,77.45,77.38,77.42,49300.0,57.9987,58.0437,57.9912,58.0212,49300.0
2014-07-08 14:30:00,77.43,77.46,77.35,77.38,54400.0,58.0287,58.0512,57.9687,57.9912,54400.0
2014-07-08 14:40:00,77.38,77.5,77.37,77.39,29400.0,57.9912,58.0812,57.9837,57.9987,29400.0
2014-07-08 14:50:00,77.4,77.43,77.28,77.29,46200.0,58.0062,58.0287,57.9163,57.9238,46200.0
2014-07-08 15:00:00,77.3,77.33,77.27,77.29,44600.0,57.9313,57.9538,57.9088,57.9238,44600.0
2014-07-08 15:10:00,77.29,77.42,77.2,77.4,55200.0,57.9238,58.0212,57.8563,58.0062,55200.0
2014-07-08 15:20:00,77.39,77.45,77.34,77.37,80700.0,57.9987,58.0437,57.9613,57.9837,80700.0
2014-07-08 15:30:00,77.38,77.44,77.35,77.42,98400.0,57.9912,58.0362,57.9687,58.0212,98400.0
2014-07-08 15:40:00,77.42,77.44,77.37,77.41,113200.0,58.0212,58.0362,57.9837,58.0137,113200.0
2014-07-08 15:50:00,77.4,77.49,77.38,77.46,207700.0,58.0062,58.0737,57.9912,58.0512,207700.0
2014-07-09 09:30:00,78.11,78.33,77.99,78.12,127500.0,58.5383,58.7032,58.4484,58.5458,127500.0
2014-07-09 09:40:00,78.13,78.19,78.01,78.05,53700.0,58.5533,58.5983,58.4634,58.4934,53700.0
2014-07-09 09:50:00,78.06,78.08,77.91,77.92,47400.0,58.5008,58.5158,58.3884,58.3959,47400.0
2014-07-09 10:00:00,77.94,78.05,77.83,77.95,41600.0,58.4109,58.4934,58.3285,58.4184,41600.0
2014-07-09 10:10:00,77.95,77.96,77.69,77.73,60700.0,58.4184,58.4259,58.2236,58.2535,60700.0
2014-07-09 10:20:00,77.7,77.86,77.68,77.84,39600.0,58.2311,58.351,58.2161,58.336,39600.0
2014-07-09 10:30:00,77.84,78.04,77.81,78.04,50100.0,58.336,58.4859,58.3135,58.4859,50100.0
2014-07-09 10:40:00,78.03,78.09,77.94,78.05,52900.0,58.4784,58.5233,58.4109,58.4934,52900.0
2014-07-09 10:50:00,78.05,78.07,77.93,77.97,45500.0,58.4934,58.5083,58.4034,58.4334,45500.0
2014-07-09 11:00:00,77.96,78.01,77.91,77.93,38100.0,58.4259,58.4634,58.3884,58.4034,38100.0
2014-07-09 11:10:00,77.92,77.98,77.84,77.92,58700.0,58.3959,58.4409,58.336,58.3959,58700.0
2014-07-09 11:20:00,77.89,77.94,77.85,77.89,24800.0,58.3734,58.4109,58.3435,58.3734,24800.0
2014-07-09 11:30:00,77.9,77.93,77.77,77.85,27400.0,58.3809,58.4034,58.2835,58.3435,27400.0
2014-07-09 11:40:00,77.86,77.93,77.82,77.85,26400.0,58.351,58.4034,58.321,58.3435,26400.0
2014-07-09 11:50:00,77.86,77.92,77.8,77.8,22800.0,58.351,58.3959,58.306,58.306,22800.0
2014-07-09 12:00:00,77.82,77.83,77.76,77.79,21900.0,58.321,58.3285,58.276,58.2985,21900.0
2014-07-09 12:10:00,77.8,77.84,77.73,77.73,50600.0,58.306,58.336,58.2535,58.2535,50600.0
2014-07-09 12:20:00,77.74,77.8,77.73,77.75,16500.0,58.261,58.306,58.2535,58.2685,16500.0
2014-07-09 12:30:00,77.76,77.8,77.73,77.73,18700.0,58.276,58.306,58.2535,58.2535,18700.0
2014-07-09 12:40:00,77.72,77.82,77.69,77.72,40400.0,58.246,58.321,58.2236,58.246,40400.0
2014-07-09 12:50:00,77.72,77.75,77.66,77.74,22800.0,58.246,58.2685,58.2011,58.261,22800.0
2014-07-09 13:00:00,77.75,77.75,77.58,77.58,32700.0,58.2685,58.2685,58.1411,58.1411,32700.0
2014-07-09 13:10:00,77.58,77.63,77.58,77.59,20500.0,58.1411,58.1786,58.1411,58.1486,20500.0
2014-07-09 13:20:00,77.58,77.62,77.57,77.58,34900.0,58.1411,58.1711,58.1336,58.1411,34900.0
2014-07-09 13:30:00,77.58,77.67,77.57,77.66,36800.0,58.1411,58.2086,58.1336,58.2011,36800.0
2014-07-09 13:40:00,77.67,77.69,77.66,77.67,14200.0,58.2086,58.2236,58.2011,58.2086,14200.0
2014-07-09 13:50:00,77.67,77.7,77.6,77.61,15900.0,58.2086,58.2311,58.1561,58.1636,15900.0
2014-07-09 14:00:00,77.61,77.69,77.55,77.62,53600.0,58.1636,58.2236,58.1186,58.1711,53600.0
2014-07-09 14:10:00,77.61,77.82,77.6,77.82,18600.0,58.1636,58.321,58.1561,58.321,18600.0
2014-07-09 14:20:00,77.83,77.87,77.78,77.8,20500.0,58.3285,58.3585,58.291,58.306,20500.0
2014-07-09 14:30:00,77.81,77.84,77.69,77.73,24300.0,58.3135,58.336,58.2236,58.2535,24300.0
2014-07-09 14:40:00,77.74,77.79,77.7,77.76,33900.0,58.261,58.2985,58.2311,58.276,33900.0
2014-07-09 14:50:00,77.75,77.8,77.74,77.76,14700.0,58.2685,58.306,58.261,58.276,14700.0
2014-07-09 15:00:00,77.75,77.75,77.67,77.71,24300.0,58.2685,58.2685,58.2086,58.2385,24300.0
2014-07-09 15:10:00,77.71,77.76,77.65,77.68,29200.0,58.2385,58.276,58.1936,58.2161,29200.0
2014-07-09 15:20:00,77.68,77.76,77.68,77.75,47000.0,58.2161,58.276,58.2161,58.2685,47000.0
2014-07-09 15:30:00,77.74,77.88,77.74,77.87,65800.0,58.261,58.3659,58.261,58.3585,65800.0
2014-07-09 15:40:00,77.88,77.9,77.82,77.83,84500.0,58.3659,58.3809,58.321,58.3285,84500.0
2014-07-09 15:50:00,77.83,77.87,77.78,77.86,123500.0,58.3285,58.3585,58.291,58.351,123500.0
2014-07-10 09:30:00,76.85,77.16,76.59,77.02,137200.0,57.594,57.8264,57.3992,57.7214,137200.0
2014-07-10 09:40:00,77.01,77.02,76.78,76.93,102600.0,57.7139,57.7214,57.5416,57.654,102600.0
2014-07-10 09:50:00,76.95,77.03,76.71,76.74,80700.0,57.669,57.7289,57.4891,57.5116,80700.0
2014-07-10 10:00:00,76.71,76.9,76.68,76.83,79600.0,57.4891,57.6315,57.4666,57.579,79600.0
2014-07-10 10:10:00,76.85,76.99,76.78,76.88,71300.0,57.594,57.699,57.5416,57.6165,71300.0
2014-07-10 10:20:00,76.89,77.22,76.89,77.16,60600.0,57.624,57.8713,57.624,57.8264,60600.0
2014-07-10 10:30:00,77.14,77.2,77.0,77.02,34500.0,57.8114,57.8563,57.7064,57.7214,34500.0
2014-07-10 10:40:00,77.02,77.14,77.0,77.12,39400.0,57.7214,57.8114,57.7064,57.7964,39400.0
2014-07-10 10:50:00,77.12,77.22,77.1,77.21,39000.0,57.7964,57.8713,57.7814,57.8638,39000.0
2014-07-10 11:00:00,77.21,77.35,77.2,77.31,50300.0,57.8638,57.9687,57.8563,57.9388,50300.0
2014-07-10 11:10:00,77.32,77.4,77.31,77.31,46400.0,57.9463,58.0062,57.9388,57.9388,46400.0
2014-07-10 11:20:00,77.3,77.41,77.24,77.29,20100.0,57.9313,58.0137,57.8863,57.9238,20100.0
2014-07-10 11:30:00,77.3,77.31,77.21,77.25,24500.0,57.9313,57.9388,57.8638,57.8938,24500.0
2014-07-10 11:40:00,77.26,77.26,77.12,77.2,14000.0,57.9013,57.9013,57.7964,57.8563,14000.0
2014-07-10 11:50:00,77.22,77.23,77.14,77.23,16200.0,57.8713,57.8788,57.8114,57.8788,16200.0
2014-07-10 12:00:00,77.22,77.37,77.19,77.32,60500.0,57.8713,57.9837,57.8488,57.9463,60500.0
2014-07-10 12:10:00,77.34,77.4,77.29,77.33,123200.0,57.9613,58.0062,57.9238,57.9538,123200.0
2014-07-10 12:20:00,77.34,77.5,77.34,77.48,31100.0,57.9613,58.0812,57.9613,58.0662,31100.0
2014-07-10 12:30:00,77.47,77.51,77.42,77.48,23100.0,58.0587,58.0887,58.0212,58.0662,23100.0
2014-07-10 12:40:00,77.47,77.51,77.44,77.45,22400.0,58.0587,58.0887,58.0362,58.0437,22400.0
2014-07-10 12:50:00,77.47,77.47,77.35,77.42,23200.0,58.0587,58.0587,57.9687,58.0212,23200.0
2014-07-10 13:00:00,77.43,77.49,77.42,77.47,25700.0,58.0287,58.0737,58.0212,58.0587,25700.0
2014-07-10 13:10:00,77.46,77.63,77.46,77.62,44000.0,58.0512,58.1786,58.0512,58.1711,44000.0
2014-07-10 13:20:00,77.62,77.73,77.6,77.64,34200.0,58.1711,58.2535,58.1561,58.1861,34200.0
2014-07-10 13:30:00,77.65,77.73,77.6,77.72,26800.0,58.1936,58.2535,58.1561,58.246,26800.0
2014-07-10 13:40:00,77.73,77.74,77.56,77.59,33600.0,58.2535,58.261,58.1261,58.1486,33600.0
2014-07-10 13:50:00,77.6,77.61,77.44,77.58,51700.0,58.1561,58.1636,58.0362,58.1411,51700.0
2014-07-10 14:00:00,77.59,77.74,77.53,77.55,41500.0,58.1486,58.261,58.1036,58.1186,41500.0
2014-07-10 14:10:00,77.55,77.57,77.46,77.53,40500.0,58.1186,58.1336,58.0512,58.1036,40500.0
2014-07-10 14:20:00,77.52,77.54,77.45,77.47,21800.0,58.0962,58.1111,58.0437,58.0587,21800.0
2014-07-10 14:30:00,77.48,77.51,77.32,77.37,31900.0,58.0662,58.0887,57.9463,57.9837,31900.0
2014-07-10 14:40:00,77.38,77.41,77.28,77.33,35000.0,57.9912,58.0137,57.9163,57.9538,35000.0
2014-07-10 14:50:00,77.34,77.34,77.25,77.26,33600.0,57.9613,57.9613,57.8938,57.9013,33600.0
2014-07-10 15:00:00,77.25,77.3,77.2,77.3,57800.0,57.8938,57.9313,57.8563,57.9313,57800.0
2014-07-10 15:10:00,77.31,77.42,77.3,77.41,44900.0,57.9388,58.0212,57.9313,58.0137,44900.0
2014-07-10 15:20:00,77.41,77.59,77.37,77.58,57500.0,58.0137,58.1486,57.9837,58.1411,57500.0
2014-07-10 15:30:00,77.58,77.7,77.52,77.67,116500.0,58.1411,58.2311,58.0962,58.2086,116500.0
2014-07-10 15:40:00,77.66,77.74,77.59,77.65,153600.0,58.2011,58.261,58.1486,58.1936,153600.0
2014-07-10 15:50:00,77.65,77.7,77.6,77.64,238800.0,58.1936,58.2311,58.1561,58.1861,238800.0
2014-07-11 09:30:00,77.7,77.7,77.2,77.26,62800.0,58.2311,58.2311,57.8563,57.9013,62800.0
2014-07-11 09:40:00,77.23,77.27,77.1,77.15,22100.0,57.8788,57.9088,57.7814,57.8189,22100.0
2014-07-11 09:50:00,77.13,77.34,77.13,77.29,19200.0,57.8039,57.9613,57.8039,57.9238,19200.0
2014-07-11 10:00:00,77.26,77.35,77.19,77.33,33900.0,57.9013,57.9687,57.8488,57.9538,33900.0
2014-07-11 10:10:00,77.36,77.73,77.32,77.72,25200.0,57.9762,58.2535,57.9463,58.246,25200.0
2014-07-11 10:20:00,77.75,77.77,77.65,77.67,41500.0,58.2685,58.2835,58.1936,58.2086,41500.0
2014-07-11 10:30:00,77.67,77.69,77.55,77.57,44500.0,58.2086,58.2236,58.1186,58.1336,44500.0
2014-07-11 10:40:00,77.59,77.71,77.51,77.68,34500.0,58.1486,58.2385,58.0887,58.2161,34500.0
2014-07-11 10:50:00,77.67,77.71,77.52,77.56,20100.0,58.2086,58.2385,58.0962,58.1261,20100.0
2014-07-11 11:00:00,77.57,77.76,77.56,77.75,61600.0,58.1336,58.276,58.1261,58.2685,61600.0
2014-07-11 11:10:00,77.73,77.89,77.73,77.84,57900.0,58.2535,58.3734,58.2535,58.336,57900.0
2014-07-11 11:20:00,77.83,77.94,77.76,77.88,50500.0,58.3285,58.4109,58.276,58.3659,50500.0
2014-07-11 11:30:00,77.9,78.0,77.88,77.91,43500.0,58.3809,58.4559,58.3659,58.3884,43500.0
2014-07-11 11:40:00,77.9,77.9,77.76,77.76,23800.0,58.3809,58.3809,58.276,58.276,23800.0
2014-07-11 11:50:00,77.75,77.76,77.69,77.7,19500.0,58.2685,58.276,58.2236,58.2311,19500.0
2014-07-11 12:00:00,77.69,77.8,77.69,77.79,19300.0,58.2236,58.306,58.2236,58.2985,19300.0
2014-07-11 12:10:00,77.77,77.87,77.77,77.84,37800.0,58.2835,58.3585,58.2835,58.336,37800.0
2014-07-11 12:20:00,77.84,77.87,77.61,77.74,98200.0,58.336,58.3585,58.1636,58.261,98200.0
2014-07-11 12:30:00,77.75,77.86,77.75,77.83,19900.0,58.2685,58.351,58.2685,58.3285,19900.0
2014-07-11 12:40:00,77.83,77.88,77.77,77.77,13100.0,58.3285,58.3659,58.2835,58.2835,13100.0
2014-07-11 12:50:00,77.78,77.8,77.71,77.78,36600.0,58.291,58.306,58.2385,58.291,36600.0
2014-07-11 13:00:00,77.79,77.92,77.78,77.87,33700.0,58.2985,58.3959,58.291,58.3585,33700.0
2014-07-11 13:10:00,77.87,77.92,77.81,77.85,23200.0,58.3585,58.3959,58.3135,58.3435,23200.0
2014-07-11 13:20:00,77.85,77.87,77.81,77.83,11300.0,58.3435,58.3585,58.3135,58.3285,11300.0
2014-07-11 13:30:00,77.84,77.84,77.77,77.78,13100.0,58.336,58.336,58.2835,58.291,13100.0
2014-07-11 13:40:00,77.78,77.83,77.78,77.78,22700.0,58.291,58.3285,58.291,58.291,22700.0
2014-07-11 13:50:00,77.79,77.83,77.79,77.81,46000.0,58.2985,58.3285,58.2985,58.3135,46000.0
2014-07-11 14:00:00,77.8,77.83,77.79,77.81,31800.0,58.306,58.3285,58.2985,58.3135,31800.0
2014-07-11 14:10:00,77.82,77.85,77.78,77.84,28000.0,58.321,58.3435,58.291,58.336,28000.0
2014-07-11 14:20:00,77.84,77.88,77.84,77.84,25300.0,58.336,58.3659,58.336,58.336,25300.0
2014-07-11 14:30:00,77.82,77.83,77.78,77.81,24600.0,58.321,58.3285,58.291,58.3135,24600.0
2014-07-11 14:40:00,77.81,77.84,77.78,77.82,25400.0,58.3135,58.336,58.291,58.321,25400.0
2014-07-11 14:50:00,77.82,77.83,77.77,77.77,22200.0,58.321,58.3285,58.2835,58.2835,22200.0
2014-07-11 15:00:00,77.76,77.79,77.7,77.71,51400.0,58.276,58.2985,58.2311,58.2385,51400.0
2014-07-11 15:10:00,77.71,77.78,77.68,77.72,71400.0,58.2385,58.291,58.2161,58.246,71400.0
2014-07-11 15:20:00,77.73,77.75,77.68,77.75,47500.0,58.2535,58.2685,58.2161,58.2685,47500.0
2014-07-11 15:30:00,77.73,77.76,77.68,77.75,47500.0,58.2535,58.276,58.2161,58.2685,47500.0
2014-07-11 15:40:00,77.76,77.8,77.73,77.74,61200.0,58.276,58.306,58.2535,58.261,61200.0
2014-07-11 15:50:00,77.74,77.83,77.73,77.82,161500.0,58.261,58.3285,58.2535,58.321,161500.0
2014-07-14 09:30:00,78.63,79.05,78.58,79.01,211100.0,58.928,59.2428,58.8906,59.2128,211100.0
2014-07-14 09:40:00,79.02,79.16,78.84,79.1,147400.0,59.2203,59.3252,59.0854,59.2803,147400.0
2014-07-14 09:50:00,79.1,79.41,78.99,79.14,198500.0,59.2803,59.5126,59.1978,59.3102,198500.0
2014-07-14 10:00:00,79.14,79.59,79.14,79.38,156700.0,59.3102,59.6475,59.3102,59.4901,156700.0
2014-07-14 10:10:00,79.37,79.58,79.31,79.55,89200.0,59.4826,59.64,59.4376,59.6175,89200.0
2014-07-14 10:20:00,79.55,79.73,79.52,79.6,166800.0,59.6175,59.7524,59.595,59.655,166800.0
2014-07-14 10:30:00,79.59,79.79,79.58,79.68,99900.0,59.6475,59.7974,59.64,59.7149,99900.0
2014-07-14 10:40:00,79.68,79.74,79.55,79.73,64600.0,59.7149,59.7599,59.6175,59.7524,64600.0
2014-07-14 10:50:00,79.74,79.98,79.74,79.83,166300.0,59.7599,59.9398,59.7599,59.8273,166300.0
2014-07-14 11:00:00,79.8,79.85,79.69,79.75,86900.0,59.8049,59.8423,59.7224,59.7674,86900.0
2014-07-14 11:10:00,79.75,79.89,79.75,79.82,54000.0,59.7674,59.8723,59.7674,59.8199,54000.0
2014-07-14 11:20:00,79.82,79.95,79.77,79.89,78600.0,59.8199,59.9173,59.7824,59.8723,78600.0
2014-07-14 11:30:00,79.87,79.92,79.71,79.73,56900.0,59.8573,59.8948,59.7374,59.7524,56900.0
2014-07-14 11:40:00,79.72,79.73,79.62,79.68,59200.0,59.7449,59.7524,59.67,59.7149,59200.0
2014-07-14 11:50:00,79.69,79.69,79.38,79.39,107400.0,59.7224,59.7224,59.4901,59.4976,107400.0
2014-07-14 12:00:00,79.38,79.49,79.34,79.35,47900.0,59.4901,59.5725,59.4601,59.4676,47900.0
2014-07-14 12:10:00,79.34,79.37,79.3,79.32,34500.0,59.4601,59.4826,59.4301,59.4451,34500.0
2014-07-14 12:20:00,79.31,79.38,79.25,79.25,40500.0,59.4376,59.4901,59.3927,59.3927,40500.0
2014-07-14 12:30:00,79.25,79.32,79.16,79.22,222800.0,59.3927,59.4451,59.3252,59.3702,222800.0
2014-07-14 12:40:00,79.22,79.38,79.2,79.31,44500.0,59.3702,59.4901,59.3552,59.4376,44500.0
2014-07-14 12:50:00,79.31,79.39,79.17,79.29,41800.0,59.4376,59.4976,59.3327,59.4227,41800.0
2014-07-14 13:00:00,79.28,79.38,79.24,79.38,32600.0,59.4152,59.4901,59.3852,59.4901,32600.0
2014-07-14 13:10:00,79.37,79.38,79.2,79.28,41500.0,59.4826,59.4901,59.3552,59.4152,41500.0
2014-07-14 13:20:00,79.28,79.34,79.22,79.22,102600.0,59.4152,59.4601,59.3702,59.3702,102600.0
2014-07-14 13:30:00,79.22,79.24,79.14,79.17,41900.0,59.3702,59.3852,59.3102,59.3327,41900.0
2014-07-14 13:40:00,79.16,79.26,79.16,79.19,31600.0,59.3252,59.4002,59.3252,59.3477,31600.0
2014-07-14 13:50:00,79.19,79.25,79.19,79.21,25700.0,59.3477,59.3927,59.3477,59.3627,25700.0
2014-07-14 14:00:00,79.2,79.25,79.19,79.23,36700.0,59.3552,59.3927,59.3477,59.3777,36700.0
2014-07-14 14:10:00,79.23,79.25,79.14,79.17,46900.0,59.3777,59.3927,59.3102,59.3327,46900.0
2014-07-14 14:20:00,79.16,79.22,79.15,79.17,37200.0,59.3252,59.3702,59.3177,59.3327,37200.0
2014-07-14 14:30:00,79.16,79.21,79.14,79.16,34300.0,59.3252,59.3627,59.3102,59.3252,34300.0
2014-07-14 14:40:00,79.15,79.17,79.1,79.15,41300.0,59.3177,59.3327,59.2803,59.3177,41300.0
2014-07-14 14:50:00,79.15,79.17,79.12,79.16,44800.0,59.3177,59.3327,59.2952,59.3252,44800.0
2014-07-14 15:00:00,79.16,79.18,79.14,79.14,57600.0,59.3252,59.3402,59.3102,59.3102,57600.0
2014-07-14 15:10:00,79.14,79.16,79.1,79.14,52200.0,59.3102,59.3252,59.2803,59.3102,52200.0
2014-07-14 15:20:00,79.14,79.15,79.01,79.02,102300.0,59.3102,59.3177,59.2128,59.2203,102300.0
2014-07-14 15:30:00,79.02,79.03,78.95,78.95,135800.0,59.2203,59.2278,59.1678,59.1678,135800.0
2014-07-14 15:40:00,78.95,79.03,78.95,79.0,114200.0,59.1678,59.2278,59.1678,59.2053,114200.0
2014-07-14 15:50:00,79.0,79.05,78.96,79.05,200500.0,59.2053,59.2428,59.1753,59.2428,200500.0
2014-07-15 09:30:00,79.33,79.34,79.16,79.27,118600.0,59.4526,59.4601,59.3252,59.4077,118600.0
2014-07-15 09:40:00,79.3,79.43,79.22,79.31,53300.0,59.4301,59.5276,59.3702,59.4376,53300.0
2014-07-15 09:50:00,79.3,79.31,78.92,78.96,119900.0,59.4301,59.4376,59.1454,59.1753,119900.0
2014-07-15 10:00:00,78.98,79.09,78.79,78.99,68900.0,59.1903,59.2728,59.0479,59.1978,68900.0
2014-07-15 10:10:00,78.97,79.05,78.61,78.68,43000.0,59.1828,59.2428,58.913,58.9655,43000.0
2014-07-15 10:20:00,78.68,78.72,78.6,78.67,40500.0,58.9655,58.9955,58.9055,58.958,40500.0
2014-07-15 10:30:00,78.65,78.7,78.46,78.48,84800.0,58.943,58.9805,58.8006,58.8156,84800.0
2014-07-15 10:40:00,78.46,78.46,78.17,78.19,50600.0,58.8006,58.8006,58.5833,58.5983,50600.0
2014-07-15 10:50:00,78.17,78.46,78.14,78.39,63000.0,58.5833,58.8006,58.5608,58.7482,63000.0
2014-07-15 11:00:00,78.37,78.46,78.3,78.44,44900.0,58.7332,58.8006,58.6807,58.7856,44900.0
2014-07-15 11:10:00,78.44,78.6,78.44,78.56,37400.0,58.7856,58.9055,58.7856,58.8756,37400.0
2014-07-15 11:20:00,78.56,78.6,78.48,78.49,33800.0,58.8756,58.9055,58.8156,58.8231,33800.0
2014-07-15 11:30:00,78.49,78.49,78.31,78.33,37000.0,58.8231,58.8231,58.6882,58.7032,37000.0
2014-07-15 11:40:00,78.33,78.33,78.23,78.25,46800.0,58.7032,58.7032,58.6283,58.6432,46800.0
2014-07-15 11:50:00,78.26,78.33,78.11,78.12,28700.0,58.6507,58.7032,58.5383,58.5458,28700.0
2014-07-15 12:00:00,78.12,78.21,78.05,78.16,35000.0,58.5458,58.6133,58.4934,58.5758,35000.0
2014-07-15 12:10:00,78.16,78.24,78.12,78.22,26600.0,58.5758,58.6357,58.5458,58.6208,26600.0
2014-07-15 12:20:00,78.21,78.28,78.14,78.26,29300.0,58.6133,58.6657,58.5608,58.6507,29300.0
2014-07-15 12:30:00,78.26,78.35,78.21,78.34,28500.0,58.6507,58.7182,58.6133,58.7107,28500.0
2014-07-15 12:40:00,78.35,78.38,78.26,78.3,19400.0,58.7182,58.7407,58.6507,58.6807,19400.0
2014-07-15 12:50:00,78.3,78.3,78.08,78.08,30600.0,58.6807,58.6807,58.5158,58.5158,30600.0
2014-07-15 13:00:00,78.09,78.15,78.04,78.11,50800.0,58.5233,58.5683,58.4859,58.5383,50800.0
2014-07-15 13:10:00,78.09,78.34,78.08,78.31,52000.0,58.5233,58.7107,58.5158,58.6882,52000.0
2014-07-15 13:20:00,78.31,78.31,78.2,78.25,44100.0,58.6882,58.6882,58.6058,58.6432,44100.0
2014-07-15 13:30:00,78.26,78.33,78.23,78.24,36200.0,58.6507,58.7032,58.6283,58.6357,36200.0
2014-07-15 13:40:00,78.23,78.25,78.18,78.19,39500.0,58.6283,58.6432,58.5908,58.5983,39500.0
2014-07-15 13:50:00,78.19,78.25,78.13,78.15,37200.0,58.5983,58.6432,58.5533,58.5683,37200.0
2014-07-15 14:00:00,78.16,78.26,78.15,78.2,48700.0,58.5758,58.6507,58.5683,58.6058,48700.0
2014-07-15 14:10:00,78.22,78.42,78.22,78.42,49600.0,58.6208,58.7706,58.6208,58.7706,49600.0
2014-07-15 14:20:00,78.41,78.49,78.38,78.49,53800.0,58.7631,58.8231,58.7407,58.8231,53800.0
2014-07-15 14:30:00,78.5,78.53,78.43,78.47,44600.0,58.8306,58.8531,58.7781,58.8081,44600.0
2014-07-15 14:40:00,78.48,78.53,78.42,78.44,35000.0,58.8156,58.8531,58.7706,58.7856,35000.0
2014-07-15 14:50:00,78.44,78.6,78.44,78.6,38300.0,58.7856,58.9055,58.7856,58.9055,38300.0
2014-07-15 15:00:00,78.59,78.6,78.39,78.41,40800.0,58.898,58.9055,58.7482,58.7631,40800.0
2014-07-15 15:10:00,78.4,78.44,78.35,78.35,40100.0,58.7557,58.7856,58.7182,58.7182,40100.0
2014-07-15 15:20:00,78.36,78.5,78.36,78.48,100700.0,58.7257,58.8306,58.7257,58.8156,100700.0
2014-07-15 15:30:00,78.49,78.57,78.48,78.57,79800.0,58.8231,58.8831,58.8156,58.8831,79800.0
2014-07-15 15:40:00,78.56,78.69,78.56,78.66,147700.0,58.8756,58.973,58.8756,58.9505,147700.0
2014-07-15 15:50:00,78.66,78.68,78.62,78.63,127600.0,58.9505,58.9655,58.9205,58.928,127600.0
2014-07-16 09:30:00,79.09,79.39,78.99,79.28,69500.0,59.2728,59.4976,59.1978,59.4152,69500.0
2014-07-16 09:40:00,79.28,79.3,79.0,79.21,32000.0,59.4152,59.4301,59.2053,59.3627,32000.0
2014-07-16 09:50:00,79.21,79.24,78.91,79.02,61800.0,59.3627,59.3852,59.1379,59.2203,61800.0
2014-07-16 10:00:00,79.09,79.33,79.06,79.32,40800.0,59.2728,59.4526,59.2503,59.4451,40800.0
2014-07-16 10:10:00,79.31,79.39,79.2,79.24,36500.0,59.4376,59.4976,59.3552,59.3852,36500.0
2014-07-16 10:20:00,79.21,79.34,79.16,79.32,50500.0,59.3627,59.4601,59.3252,59.4451,50500.0
2014-07-16 10:30:00,79.34,79.43,79.28,79.33,49600.0,59.4601,59.5276,59.4152,59.4526,49600.0
2014-07-16 10:40:00,79.35,79.36,79.08,79.14,77800.0,59.4676,59.4751,59.2653,59.3102,77800.0
2014-07-16 10:50:00,79.14,79.33,79.14,79.33,164500.0,59.3102,59.4526,59.3102,59.4526,164500.0
2014-07-16 11:00:00,79.31,79.39,79.22,79.39,35800.0,59.4376,59.4976,59.3702,59.4976,35800.0
2014-07-16 11:10:00,79.39,79.45,79.33,79.33,147500.0,59.4976,59.5426,59.4526,59.4526,147500.0
2014-07-16 11:20:00,79.33,79.48,79.33,79.46,54000.0,59.4526,59.565,59.4526,59.5501,54000.0
2014-07-16 11:30:00,79.46,79.48,79.4,79.4,60700.0,59.5501,59.565,59.5051,59.5051,60700.0
2014-07-16 11:40:00,79.4,79.51,79.4,79.47,46000.0,59.5051,59.5875,59.5051,59.5575,46000.0
2014-07-16 11:50:00,79.48,79.61,79.43,79.44,122700.0,59.565,59.6625,59.5276,59.5351,122700.0
2014-07-16 12:00:00,79.44,79.54,79.37,79.51,34900.0,59.5351,59.61,59.4826,59.5875,34900.0
2014-07-16 12:10:00,79.51,79.65,79.5,79.64,44700.0,59.5875,59.6924,59.58,59.685,44700.0
2014-07-16 12:20:00,79.63,79.74,79.63,79.7,35900.0,59.6775,59.7599,59.6775,59.7299,35900.0
2014-07-16 12:30:00,79.72,79.81,79.72,79.81,65400.0,59.7449,59.8124,59.7449,59.8124,65400.0
2014-07-16 12:40:00,79.81,79.87,79.8,79.82,55400.0,59.8124,59.8573,59.8049,59.8199,55400.0
2014-07-16 12:50:00,79.82,79.84,79.75,79.83,38000.0,59.8199,59.8348,59.7674,59.8273,38000.0
2014-07-16 13:00:00,79.83,79.83,79.74,79.77,41100.0,59.8273,59.8273,59.7599,59.7824,41100.0
2014-07-16 13:10:00,79.77,79.87,79.75,79.78,36800.0,59.7824,59.8573,59.7674,59.7899,36800.0
2014-07-16 13:20:00,79.8,79.84,79.77,79.84,31300.0,59.8049,59.8348,59.7824,59.8348,31300.0
2014-07-16 13:30:00,79.84,79.88,79.77,79.77,25900.0,59.8348,59.8648,59.7824,59.7824,25900.0
2014-07-16 13:40:00,79.77,79.78,79.69,79.75,40700.0,59.7824,59.7899,59.7224,59.7674,40700.0
2014-07-16 13:50:00,79.75,79.75,79.69,79.7,57100.0,59.7674,59.7674,59.7224,59.7299,57100.0
2014-07-16 14:00:00,79.7,79.75,79.68,79.73,67000.0,59.7299,59.7674,59.7149,59.7524,67000.0
2014-07-16 14:10:00,79.72,79.83,79.72,79.81,32400.0,59.7449,59.8273,59.7449,59.8124,32400.0
2014-07-16 14:20:00,79.8,79.8,79.67,79.7,48000.0,59.8049,59.8049,59.7074,59.7299,48000.0
2014-07-16 14:30:00,79.69,79.75,79.62,79.62,86200.0,59.7224,59.7674,59.67,59.67,86200.0
2014-07-16 14:40:00,79.62,79.62,79.54,79.54,45400.0,59.67,59.67,59.61,59.61,45400.0
2014-07-16 14:50:00,79.55,79.59,79.51,79.52,45100.0,59.6175,59.6475,59.5875,59.595,45100.0
2014-07-16 15:00:00,79.52,79.54,79.49,79.5,51300.0,59.595,59.61,59.5725,59.58,51300.0
2014-07-16 15:10:00,79.5,79.55,79.49,79.51,53100.0,59.58,59.6175,59.5725,59.5875,53100.0
2014-07-16 15:20:00,79.52,79.6,79.51,79.6,77800.0,59.595,59.655,59.5875,59.655,77800.0
2014-07-16 15:30:00,79.59,79.59,79.5,79.53,81000.0,59.6475,59.6475,59.58,59.6025,81000.0
2014-07-16 15:40:00,79.53,79.54,79.42,79.43,120500.0,59.6025,59.61,59.5201,59.5276,120500.0
2014-07-16 15:50:00,79.43,79.47,79.37,79.45,191200.0,59.5276,59.5575,59.4826,59.5426,191200.0
2014-07-17 09:30:00,79.15,79.15,78.68,79.04,65900.0,59.3177,59.3177,58.9655,59.2353,65900.0
2014-07-17 09:40:00,79.02,79.09,78.87,78.97,20000.0,59.2203,59.2728,59.1079,59.1828,20000.0
2014-07-17 09:50:00,78.96,79.17,78.9,79.07,23500.0,59.1753,59.3327,59.1304,59.2578,23500.0
2014-07-17 10:00:00,79.09,79.17,79.05,79.13,45700.0,59.2728,59.3327,59.2428,59.3027,45700.0
2014-07-17 10:10:00,79.12,79.24,79.08,79.16,24500.0,59.2952,59.3852,59.2653,59.3252,24500.0
2014-07-17 10:20:00,79.12,79.34,79.12,79.34,25500.0,59.2952,59.4601,59.2952,59.4601,25500.0
2014-07-17 10:30:00,79.31,79.35,79.21,79.22,29900.0,59.4376,59.4676,59.3627,59.3702,29900.0
2014-07-17 10:40:00,79.24,79.29,79.11,79.12,14100.0,59.3852,59.4227,59.2878,59.2952,14100.0
2014-07-17 10:50:00,79.13,79.15,79.05,79.05,25800.0,59.3027,59.3177,59.2428,59.2428,25800.0
2014-07-17 11:00:00,79.07,79.07,78.93,78.97,22000.0,59.2578,59.2578,59.1529,59.1828,22000.0
2014-07-17 11:10:00,78.96,78.98,78.82,78.87,29200.0,59.1753,59.1903,59.0704,59.1079,29200.0
2014-07-17 11:20:00,78.86,78.88,78.62,78.67,41700.0,59.1004,59.1154,58.9205,58.958,41700.0
2014-07-17 11:30:00,78.63,78.86,78.54,78.76,81700.0,58.928,59.1004,58.8606,59.0255,81700.0
2014-07-17 11:40:00,78.77,78.81,78.62,78.69,30800.0,59.0329,59.0629,58.9205,58.973,30800.0
2014-07-17 11:50:00,78.66,78.68,78.54,78.56,14600.0,58.9505,58.9655,58.8606,58.8756,14600.0
2014-07-17 12:00:00,78.59,78.59,78.33,78.47,67000.0,58.898,58.898,58.7032,58.8081,67000.0
2014-07-17 12:10:00,78.46,78.59,78.46,78.57,21400.0,58.8006,58.898,58.8006,58.8831,21400.0
2014-07-17 12:20:00,78.55,78.58,78.48,78.56,12700.0,58.8681,58.8906,58.8156,58.8756,12700.0
2014-07-17 12:30:00,78.57,78.69,78.51,78.67,35600.0,58.8831,58.973,58.8381,58.958,35600.0
2014-07-17 12:40:00,78.7,78.7,78.6,78.63,16100.0,58.9805,58.9805,58.9055,58.928,16100.0
2014-07-17 12:50:00,78.64,78.68,78.58,78.65,15200.0,58.9355,58.9655,58.8906,58.943,15200.0
2014-07-17 13:00:00,78.67,78.75,78.66,78.71,14500.0,58.958,59.018,58.9505,58.988,14500.0
2014-07-17 13:10:00,78.71,78.9,78.71,78.78,26300.0,58.988,59.1304,58.988,59.0404,26300.0
2014-07-17 13:20:00,78.76,78.78,78.69,78.7,15100.0,59.0255,59.0404,58.973,58.9805,15100.0
2014-07-17 13:30:00,78.72,78.76,78.59,78.59,15800.0,58.9955,59.0255,58.898,58.898,15800.0
2014-07-17 13:40:00,78.57,78.65,78.53,78.61,15900.0,58.8831,58.943,58.8531,58.913,15900.0
2014-07-17 13:50:00,78.62,78.65,78.53,78.57,14400.0,58.9205,58.943,58.8531,58.8831,14400.0
2014-07-17 14:00:00,78.55,78.56,78.46,78.48,29300.0,58.8681,58.8756,58.8006,58.8156,29300.0
2014-07-17 14:10:00,78.49,78.59,78.49,78.53,22900.0,58.8231,58.898,58.8231,58.8531,22900.0
2014-07-17 14:20:00,78.5,78.54,78.42,78.48,21300.0,58.8306,58.8606,58.7706,58.8156,21300.0
2014-07-17 14:30:00,78.48,78.59,78.48,78.59,23600.0,58.8156,58.898,58.8156,58.898,23600.0
2014-07-17 14:40:00,78.6,78.61,78.49,78.49,19400.0,58.9055,58.913,58.8231,58.8231,19400.0
2014-07-17 14:50:00,78.5,78.57,78.46,78.52,24800.0,58.8306,58.8831,58.8006,58.8456,24800.0
2014-07-17 15:00:00,78.51,78.59,78.46,78.47,44600.0,58.8381,58.898,58.8006,58.8081,44600.0
2014-07-17 15:10:00,78.5,78.55,78.3,78.3,58400.0,58.8306,58.8681,58.6807,58.6807,58400.0
2014-07-17 15:20:00,78.31,78.42,78.29,78.31,71000.0,58.6882,58.7706,58.6732,58.6882,71000.0
2014-07-17 15:30:00,78.29,78.37,78.24,78.3,106800.0,58.6732,58.7332,58.6357,58.6807,106800.0
2014-07-17 15:40:00,78.31,78.31,78.11,78.31,134800.0,58.6882,58.6882,58.5383,58.6882,134800.0
2014-07-17 15:50:00,78.31,78.34,78.22,78.26,286900.0,58.6882,58.7107,58.6208,58.6507,286900.0
2014-07-18 09:30:00,78.45,78.86,78.34,78.75,188100.0,58.7931,59.1004,58.7107,59.018,188100.0
2014-07-18 09:40:00,78.77,78.78,78.49,78.51,27200.0,59.0329,59.0404,58.8231,58.8381,27200.0
2014-07-18 09:50:00,78.51,78.58,78.46,78.48,18500.0,58.8381,58.8906,58.8006,58.8156,18500.0
2014-07-18 10:00:00,78.48,78.57,78.42,78.53,50200.0,58.8156,58.8831,58.7706,58.8531,50200.0
2014-07-18 10:10:00,78.54,78.57,78.37,78.39,61800.0,58.8606,58.8831,58.7332,58.7482,61800.0
2014-07-18 10:20:00,78.38,78.48,78.37,78.45,39800.0,58.7407,58.8156,58.7332,58.7931,39800.0
2014-07-18 10:30:00,78.47,78.53,78.43,78.44,39600.0,58.8081,58.8531,58.7781,58.7856,39600.0
2014-07-18 10:40:00,78.44,78.44,78.26,78.3,44900.0,58.7856,58.7856,58.6507,58.6807,44900.0
2014-07-18 10:50:00,78.31,78.5,78.3,78.46,30700.0,58.6882,58.8306,58.6807,58.8006,30700.0
2014-07-18 11:00:00,78.45,78.52,78.44,78.46,15100.0,58.7931,58.8456,58.7856,58.8006,15100.0
2014-07-18 11:10:00,78.47,78.52,78.43,78.44,20900.0,58.8081,58.8456,58.7781,58.7856,20900.0
2014-07-18 11:20:00,78.44,78.52,78.41,78.44,20100.0,58.7856,58.8456,58.7631,58.7856,20100.0
2014-07-18 11:30:00,78.47,78.53,78.44,78.5,33700.0,58.8081,58.8531,58.7856,58.8306,33700.0
2014-07-18 11:40:00,78.5,78.63,78.47,78.61,18400.0,58.8306,58.928,58.8081,58.913,18400.0
2014-07-18 11:50:00,78.61,78.63,78.55,78.6,14600.0,58.913,58.928,58.8681,58.9055,14600.0
2014-07-18 12:00:00,78.61,78.63,78.56,78.59,15800.0,58.913,58.928,58.8756,58.898,15800.0
2014-07-18 12:10:00,78.58,78.65,78.57,78.65,12700.0,58.8906,58.943,58.8831,58.943,12700.0
2014-07-18 12:20:00,78.65,78.65,78.57,78.57,29500.0,58.943,58.943,58.8831,58.8831,29500.0
2014-07-18 12:30:00,78.59,78.59,78.51,78.52,18300.0,58.898,58.898,58.8381,58.8456,18300.0
2014-07-18 12:40:00,78.53,78.56,78.49,78.54,23400.0,58.8531,58.8756,58.8231,58.8606,23400.0
2014-07-18 12:50:00,78.52,78.55,78.44,78.45,29000.0,58.8456,58.8681,58.7856,58.7931,29000.0
2014-07-18 13:00:00,78.45,78.48,78.25,78.44,128100.0,58.7931,58.8156,58.6432,58.7856,128100.0
2014-07-18 13:10:00,78.44,78.58,78.43,78.56,32800.0,58.7856,58.8906,58.7781,58.8756,32800.0
2014-07-18 13:20:00,78.58,78.61,78.5,78.5,20500.0,58.8906,58.913,58.8306,58.8306,20500.0
2014-07-18 13:30:00,78.49,78.59,78.48,78.57,14400.0,58.8231,58.898,58.8156,58.8831,14400.0
2014-07-18 13:40:00,78.58,78.63,78.54,78.56,32400.0,58.8906,58.928,58.8606,58.8756,32400.0
2014-07-18 13:50:00,78.54,78.6,78.52,78.56,19300.0,58.8606,58.9055,58.8456,58.8756,19300.0
2014-07-18 14:00:00,78.57,78.57,78.5,78.57,31500.0,58.8831,58.8831,58.8306,58.8831,31500.0
2014-07-18 14:10:00,78.58,78.64,78.58,78.62,17700.0,58.8906,58.9355,58.8906,58.9205,17700.0
2014-07-18 14:20:00,78.62,78.73,78.58,78.72,18000.0,58.9205,59.003,58.8906,58.9955,18000.0
2014-07-18 14:30:00,78.73,78.76,78.65,78.68,33500.0,59.003,59.0255,58.943,58.9655,33500.0
2014-07-18 14:40:00,78.65,78.73,78.61,78.64,38400.0,58.943,59.003,58.913,58.9355,38400.0
2014-07-18 14:50:00,78.64,78.71,78.64,78.67,38500.0,58.9355,58.988,58.9355,58.958,38500.0
2014-07-18 15:00:00,78.67,78.79,78.64,78.79,44300.0,58.958,59.0479,58.9355,59.0479,44300.0
2014-07-18 15:10:00,78.79,78.79,78.69,78.76,50600.0,59.0479,59.0479,58.973,59.0255,50600.0
2014-07-18 15:20:00,78.76,78.82,78.65,78.68,66100.0,59.0255,59.0704,58.943,58.9655,66100.0
2014-07-18 15:30:00,78.68,78.72,78.67,78.69,56600.0,58.9655,58.9955,58.958,58.973,56600.0
2014-07-18 15:40:00,78.7,78.72,78.65,78.7,74900.0,58.9805,58.9955,58.943,58.9805,74900.0
2014-07-18 15:50:00,78.7,78.71,78.54,78.57,412200.0,58.9805,58.988,58.8606,58.8831,412200.0
2014-07-21 09:30:00,77.79,77.87,77.01,77.43,266800.0,58.2985,58.3585,57.7139,58.0287,266800.0
2014-07-21 09:40:00,77.43,77.57,77.28,77.46,154800.0,58.0287,58.1336,57.9163,58.0512,154800.0
2014-07-21 09:50:00,77.5,77.55,77.4,77.48,133800.0,58.0812,58.1186,58.0062,58.0662,133800.0
2014-07-21 10:00:00,77.52,77.76,77.46,77.7,109900.0,58.0962,58.276,58.0512,58.2311,109900.0
2014-07-21 10:10:00,77.7,77.72,77.45,77.57,83300.0,58.2311,58.246,58.0437,58.1336,83300.0
2014-07-21 10:20:00,77.58,77.74,77.49,77.71,34300.0,58.1411,58.261,58.0737,58.2385,34300.0
2014-07-21 10:30:00,77.73,77.73,77.4,77.41,77600.0,58.2535,58.2535,58.0062,58.0137,77600.0
2014-07-21 10:40:00,77.4,77.41,77.14,77.18,82300.0,58.0062,58.0137,57.8114,57.8413,82300.0
2014-07-21 10:50:00,77.17,77.34,77.17,77.27,64000.0,57.8338,57.9613,57.8338,57.9088,64000.0
2014-07-21 11:00:00,77.27,77.45,77.17,77.36,62100.0,57.9088,58.0437,57.8338,57.9762,62100.0
2014-07-21 11:10:00,77.36,77.37,77.21,77.28,56600.0,57.9762,57.9837,57.8638,57.9163,56600.0
2014-07-21 11:20:00,77.3,77.39,77.29,77.33,46500.0,57.9313,57.9987,57.9238,57.9538,46500.0
2014-07-21 11:30:00,77.34,77.42,77.32,77.42,34400.0,57.9613,58.0212,57.9463,58.0212,34400.0
2014-07-21 11:40:00,77.42,77.48,77.37,77.44,62900.0,58.0212,58.0662,57.9837,58.0362,62900.0
2014-07-21 11:50:00,77.45,77.75,77.45,77.73,120400.0,58.0437,58.2685,58.0437,58.2535,120400.0
2014-07-21 12:00:00,77.72,77.73,77.61,77.62,44900.0,58.246,58.2535,58.1636,58.1711,44900.0
2014-07-21 12:10:00,77.63,77.71,77.62,77.68,105300.0,58.1786,58.2385,58.1711,58.2161,105300.0
2014-07-21 12:20:00,77.69,77.69,77.57,77.6,47000.0,58.2236,58.2236,58.1336,58.1561,47000.0
2014-07-21 12:30:00,77.61,77.67,77.56,77.61,57800.0,58.1636,58.2086,58.1261,58.1636,57800.0
2014-07-21 12:40:00,77.61,77.62,77.51,77.53,35600.0,58.1636,58.1711,58.0887,58.1036,35600.0
2014-07-21 12:50:00,77.54,77.56,77.37,77.39,46600.0,58.1111,58.1261,57.9837,57.9987,46600.0
2014-07-21 13:00:00,77.38,77.67,77.38,77.67,40200.0,57.9912,58.2086,57.9912,58.2086,40200.0
2014-07-21 13:10:00,77.67,77.79,77.67,77.77,48800.0,58.2086,58.2985,58.2086,58.2835,48800.0
2014-07-21 13:20:00,77.78,77.8,77.71,77.79,51800.0,58.291,58.306,58.2385,58.2985,51800.0
2014-07-21 13:30:00,77.79,77.91,77.77,77.88,25300.0,58.2985,58.3884,58.2835,58.3659,25300.0
2014-07-21 13:40:00,77.89,78.02,77.87,77.9,55000.0,58.3734,58.4709,58.3585,58.3809,55000.0
2014-07-21 13:50:00,77.91,78.0,77.91,77.99,28100.0,58.3884,58.4559,58.3884,58.4484,28100.0
2014-07-21 14:00:00,77.99,78.0,77.9,77.94,27100.0,58.4484,58.4559,58.3809,58.4109,27100.0
2014-07-21 14:10:00,77.92,77.94,77.84,77.86,34800.0,58.3959,58.4109,58.336,58.351,34800.0
2014-07-21 14:20:00,77.86,77.89,77.8,77.81,32800.0,58.351,58.3734,58.306,58.3135,32800.0
2014-07-21 14:30:00,77.8,77.81,77.7,77.8,43800.0,58.306,58.3135,58.2311,58.306,43800.0
2014-07-21 14:40:00,77.8,77.96,77.8,77.94,62600.0,58.306,58.4259,58.306,58.4109,62600.0
2014-07-21 14:50:00,77.94,78.03,77.9,77.93,36400.0,58.4109,58.4784,58.3809,58.4034,36400.0
2014-07-21 15:00:00,77.93,78.03,77.92,77.99,47300.0,58.4034,58.4784,58.3959,58.4484,47300.0
2014-07-21 15:10:00,77.99,78.03,77.95,77.95,51700.0,58.4484,58.4784,58.4184,58.4184,51700.0
2014-07-21 15:20:00,77.95,78.05,77.95,78.03,62200.0,58.4184,58.4934,58.4184,58.4784,62200.0
2014-07-21 15:30:00,78.02,78.02,77.91,77.91,93500.0,58.4709,58.4709,58.3884,58.3884,93500.0
2014-07-21 15:40:00,77.91,77.94,77.84,77.85,87300.0,58.3884,58.4109,58.336,58.3435,87300.0
2014-07-21 15:50:00,77.85,77.94,77.85,77.92,267600.0,58.3435,58.4109,58.3435,58.3959,267600.0
2014-07-22 09:30:00,78.63,78.74,78.46,78.56,53900.0,58.928,59.0105,58.8006,58.8756,53900.0
2014-07-22 09:40:00,78.56,78.56,78.22,78.44,43600.0,58.8756,58.8756,58.6208,58.7856,43600.0
2014-07-22 09:50:00,78.47,78.59,78.34,78.43,26700.0,58.8081,58.898,58.7107,58.7781,26700.0
2014-07-22 10:00:00,78.44,78.53,78.29,78.48,38900.0,58.7856,58.8531,58.6732,58.8156,38900.0
2014-07-22 10:10:00,78.5,78.56,78.41,78.44,17400.0,58.8306,58.8756,58.7631,58.7856,17400.0
2014-07-22 10:20:00,78.44,78.45,78.37,78.45,23000.0,58.7856,58.7931,58.7332,58.7931,23000.0
2014-07-22 10:30:00,78.46,78.49,78.32,78.36,17700.0,58.8006,58.8231,58.6957,58.7257,17700.0
2014-07-22 10:40:00,78.36,78.49,78.32,78.47,24900.0,58.7257,58.8231,58.6957,58.8081,24900.0
2014-07-22 10:50:00,78.46,78.57,78.45,78.57,36400.0,58.8006,58.8831,58.7931,58.8831,36400.0
2014-07-22 11:00:00,78.55,78.76,78.55,78.69,42300.0,58.8681,59.0255,58.8681,58.973,42300.0
2014-07-22 11:10:00,78.68,78.72,78.58,78.65,22200.0,58.9655,58.9955,58.8906,58.943,22200.0
2014-07-22 11:20:00,78.65,78.67,78.56,78.56,15900.0,58.943,58.958,58.8756,58.8756,15900.0
2014-07-22 11:30:00,78.56,78.56,78.41,78.44,54300.0,58.8756,58.8756,58.7631,58.7856,54300.0
2014-07-22 11:40:00,78.43,78.52,78.32,78.35,32700.0,58.7781,58.8456,58.6957,58.7182,32700.0
2014-07-22 11:50:00,78.36,78.48,78.35,78.4,46100.0,58.7257,58.8156,58.7182,58.7557,46100.0
2014-07-22 12:00:00,78.4,78.44,78.33,78.34,43400.0,58.7557,58.7856,58.7032,58.7107,43400.0
2014-07-22 12:10:00,78.35,78.41,78.33,78.41,73700.0,58.7182,58.7631,58.7032,58.7631,73700.0
2014-07-22 12:20:00,78.42,78.44,78.31,78.36,19500.0,58.7706,58.7856,58.6882,58.7257,19500.0
2014-07-22 12:30:00,78.37,78.43,78.34,78.37,31500.0,58.7332,58.7781,58.7107,58.7332,31500.0
2014-07-22 12:40:00,78.38,78.39,78.29,78.3,71000.0,58.7407,58.7482,58.6732,58.6807,71000.0
2014-07-22 12:50:00,78.31,78.34,78.29,78.31,10900.0,58.6882,58.7107,58.6732,58.6882,10900.0
2014-07-22 13:00:00,78.3,78.38,78.26,78.35,31800.0,58.6807,58.7407,58.6507,58.7182,31800.0
2014-07-22 13:10:00,78.37,78.39,78.3,78.35,11400.0,58.7332,58.7482,58.6807,58.7182,11400.0
2014-07-22 13:20:00,78.34,78.44,78.33,78.41,15200.0,58.7107,58.7856,58.7032,58.7631,15200.0
2014-07-22 13:30:00,78.41,78.41,78.35,78.36,12700.0,58.7631,58.7631,58.7182,58.7257,12700.0
2014-07-22 13:40:00,78.34,78.39,78.33,78.36,21100.0,58.7107,58.7482,58.7032,58.7257,21100.0
2014-07-22 13:50:00,78.36,78.36,78.26,78.3,21700.0,58.7257,58.7257,58.6507,58.6807,21700.0
2014-07-22 14:00:00,78.3,78.37,78.29,78.36,19300.0,58.6807,58.7332,58.6732,58.7257,19300.0
2014-07-22 14:10:00,78.38,78.39,78.33,78.38,23100.0,58.7407,58.7482,58.7032,58.7407,23100.0
2014-07-22 14:20:00,78.37,78.4,78.36,78.37,17000.0,58.7332,58.7557,58.7257,58.7332,17000.0
2014-07-22 14:30:00,78.37,78.37,78.29,78.32,24500.0,58.7332,58.7332,58.6732,58.6957,24500.0
2014-07-22 14:40:00,78.32,78.34,78.18,78.19,88500.0,58.6957,58.7107,58.5908,58.5983,88500.0
2014-07-22 14:50:00,78.2,78.25,78.12,78.25,37500.0,58.6058,58.6432,58.5458,58.6432,37500.0
2014-07-22 15:00:00,78.25,78.33,78.24,78.33,24800.0,58.6432,58.7032,58.6357,58.7032,24800.0
2014-07-22 15:10:00,78.32,78.32,78.23,78.28,39000.0,58.6957,58.6957,58.6283,58.6657,39000.0
2014-07-22 15:20:00,78.26,78.31,78.21,78.3,60100.0,58.6507,58.6882,58.6133,58.6807,60100.0
2014-07-22 15:30:00,78.3,78.37,78.26,78.35,57000.0,58.6807,58.7332,58.6507,58.7182,57000.0
2014-07-22 15:40:00,78.35,78.37,78.29,78.3,79000.0,58.7182,58.7332,58.6732,58.6807,79000.0
2014-07-22 15:50:00,78.29,78.34,78.27,78.31,129500.0,58.6732,58.7107,58.6582,58.6882,129500.0
2014-07-23 09:30:00,78.5,78.5,78.12,78.2,67400.0,58.8306,58.8306,58.5458,58.6058,67400.0
2014-07-23 09:40:00,78.22,78.22,77.68,77.85,44500.0,58.6208,58.6208,58.2161,58.3435,44500.0
2014-07-23 09:50:00,77.86,77.96,77.72,77.72,71700.0,58.351,58.4259,58.246,58.246,71700.0
2014-07-23 10:00:00,77.76,77.94,77.66,77.91,42900.0,58.276,58.4109,58.2011,58.3884,42900.0
2014-07-23 10:10:00,77.92,78.27,77.9,78.24,34000.0,58.3959,58.6582,58.3809,58.6357,34000.0
2014-07-23 10:20:00,78.24,78.26,78.1,78.24,16100.0,58.6357,58.6507,58.5308,58.6357,16100.0
2014-07-23 10:30:00,78.25,78.42,78.25,78.38,24700.0,58.6432,58.7706,58.6432,58.7407,24700.0
2014-07-23 10:40:00,78.38,78.47,78.34,78.47,23900.0,58.7407,58.8081,58.7107,58.8081,23900.0
2014-07-23 10:50:00,78.47,78.53,78.43,78.52,40100.0,58.8081,58.8531,58.7781,58.8456,40100.0
2014-07-23 11:00:00,78.52,78.55,78.43,78.53,30400.0,58.8456,58.8681,58.7781,58.8531,30400.0
2014-07-23 11:10:00,78.53,78.62,78.52,78.52,39600.0,58.8531,58.9205,58.8456,58.8456,39600.0
2014-07-23 11:20:00,78.51,78.57,78.47,78.54,25600.0,58.8381,58.8831,58.8081,58.8606,25600.0
2014-07-23 11:30:00,78.55,78.56,78.47,78.49,31800.0,58.8681,58.8756,58.8081,58.8231,31800.0
2014-07-23 11:40:00,78.48,78.5,78.4,78.44,69800.0,58.8156,58.8306,58.7557,58.7856,69800.0
2014-07-23 11:50:00,78.44,78.48,78.4,78.43,10700.0,58.7856,58.8156,58.7557,58.7781,10700.0
2014-07-23 12:00:00,78.41,78.44,78.37,78.39,15000.0,58.7631,58.7856,58.7332,58.7482,15000.0
2014-07-23 12:10:00,78.38,78.45,78.35,78.36,20600.0,58.7407,58.7931,58.7182,58.7257,20600.0
2014-07-23 12:20:00,78.34,78.38,78.25,78.25,14800.0,58.7107,58.7407,58.6432,58.6432,14800.0
2014-07-23 12:30:00,78.25,78.26,78.13,78.15,22400.0,58.6432,58.6507,58.5533,58.5683,22400.0
2014-07-23 12:40:00,78.16,78.23,78.15,78.19,12000.0,58.5758,58.6283,58.5683,58.5983,12000.0
2014-07-23 12:50:00,78.18,78.22,78.1,78.21,13500.0,58.5908,58.6208,58.5308,58.6133,13500.0
2014-07-23 13:00:00,78.22,78.26,78.2,78.23,15300.0,58.6208,58.6507,58.6058,58.6283,15300.0
2014-07-23 13:10:00,78.24,78.25,78.21,78.22,24800.0,58.6357,58.6432,58.6133,58.6208,24800.0
2014-07-23 13:20:00,78.22,78.22,78.13,78.17,47600.0,58.6208,58.6208,58.5533,58.5833,47600.0
2014-07-23 13:30:00,78.15,78.24,78.15,78.22,9900.0,58.5683,58.6357,58.5683,58.6208,9900.0
2014-07-23 13:40:00,78.22,78.3,78.22,78.24,16800.0,58.6208,58.6807,58.6208,58.6357,16800.0
2014-07-23 13:50:00,78.24,78.25,78.13,78.15,18100.0,58.6357,58.6432,58.5533,58.5683,18100.0
2014-07-23 14:00:00,78.16,78.18,78.1,78.16,28000.0,58.5758,58.5908,58.5308,58.5758,28000.0
2014-07-23 14:10:00,78.17,78.21,78.03,78.1,41700.0,58.5833,58.6133,58.4784,58.5308,41700.0
2014-07-23 14:20:00,78.11,78.13,78.01,78.06,27400.0,58.5383,58.5533,58.4634,58.5008,27400.0
2014-07-23 14:30:00,78.06,78.06,77.99,78.03,24800.0,58.5008,58.5008,58.4484,58.4784,24800.0
2014-07-23 14:40:00,78.01,78.06,77.97,78.02,40000.0,58.4634,58.5008,58.4334,58.4709,40000.0
2014-07-23 14:50:00,78.01,78.02,77.94,77.99,55300.0,58.4634,58.4709,58.4109,58.4484,55300.0
2014-07-23 15:00:00,77.99,78.03,77.96,78.01,34500.0,58.4484,58.4784,58.4259,58.4634,34500.0
2014-07-23 15:10:00,78.02,78.14,78.02,78.08,56000.0,58.4709,58.5608,58.4709,58.5158,56000.0
2014-07-23 15:20:00,78.07,78.1,78.04,78.1,38400.0,58.5083,58.5308,58.4859,58.5308,38400.0
2014-07-23 15:30:00,78.11,78.16,78.08,78.14,47900.0,58.5383,58.5758,58.5158,58.5608,47900.0
2014-07-23 15:40:00,78.14,78.15,78.09,78.15,52500.0,58.5608,58.5683,58.5233,58.5683,52500.0
2014-07-23 15:50:00,78.15,78.15,78.02,78.04,133800.0,58.5683,58.5683,58.4709,58.4859,133800.0
2014-07-24 09:30:00,78.15,78.16,77.85,78.03,112900.0,58.5683,58.5758,58.3435,58.4784,112900.0
2014-07-24 09:40:00,78.01,78.18,77.93,78.05,52500.0,58.4634,58.5908,58.4034,58.4934,52500.0
2014-07-24 09:50:00,78.05,78.14,77.73,77.77,59800.0,58.4934,58.5608,58.2535,58.2835,59800.0
2014-07-24 10:00:00,77.83,77.92,77.63,77.87,95700.0,58.3285,58.3959,58.1786,58.3585,95700.0
2014-07-24 10:10:00,77.87,77.95,77.84,77.95,94300.0,58.3585,58.4184,58.336,58.4184,94300.0
2014-07-24 10:20:00,77.97,78.0,77.87,77.94,50300.0,58.4334,58.4559,58.3585,58.4109,50300.0
2014-07-24 10:30:00,77.95,78.0,77.88,77.89,24500.0,58.4184,58.4559,58.3659,58.3734,24500.0
2014-07-24 10:40:00,77.9,77.94,77.81,77.83,24000.0,58.3809,58.4109,58.3135,58.3285,24000.0
2014-07-24 10:50:00,77.83,77.84,77.77,77.79,26200.0,58.3285,58.336,58.2835,58.2985,26200.0
2014-07-24 11:00:00,77.79,77.85,77.78,77.84,22200.0,58.2985,58.3435,58.291,58.336,22200.0
2014-07-24 11:10:00,77.85,77.95,77.81,77.81,33300.0,58.3435,58.4184,58.3135,58.3135,33300.0
2014-07-24 11:20:00,77.83,77.92,77.74,77.78,60800.0,58.3285,58.3959,58.261,58.291,60800.0
2014-07-24 11:30:00,77.8,77.95,77.8,77.94,63800.0,58.306,58.4184,58.306,58.4109,63800.0
2014-07-24 11:40:00,77.93,77.98,77.91,77.95,19400.0,58.4034,58.4409,58.3884,58.4184,19400.0
2014-07-24 11:50:00,77.94,77.98,77.91,77.91,24600.0,58.4109,58.4409,58.3884,58.3884,24600.0
2014-07-24 12:00:00,77.92,78.0,77.91,78.0,30200.0,58.3959,58.4559,58.3884,58.4559,30200.0
2014-07-24 12:10:00,78.0,78.01,77.94,77.99,13700.0,58.4559,58.4634,58.4109,58.4484,13700.0
2014-07-24 12:20:00,78.0,78.01,77.87,77.88,27400.0,58.4559,58.4634,58.3585,58.3659,27400.0
2014-07-24 12:30:00,77.9,77.93,77.81,77.82,24500.0,58.3809,58.4034,58.3135,58.321,24500.0
2014-07-24 12:40:00,77.81,77.84,77.78,77.8,16800.0,58.3135,58.336,58.291,58.306,16800.0
2014-07-24 12:50:00,77.8,77.89,77.8,77.86,15100.0,58.306,58.3734,58.306,58.351,15100.0
2014-07-24 13:00:00,77.88,77.88,77.58,77.58,35100.0,58.3659,58.3659,58.1411,58.1411,35100.0
2014-07-24 13:10:00,77.59,77.67,77.58,77.64,22000.0,58.1486,58.2086,58.1411,58.1861,22000.0
2014-07-24 13:20:00,77.64,77.7,77.62,77.67,40500.0,58.1861,58.2311,58.1711,58.2086,40500.0
2014-07-24 13:30:00,77.69,77.74,77.67,77.71,24900.0,58.2236,58.261,58.2086,58.2385,24900.0
2014-07-24 13:40:00,77.71,77.74,77.61,77.63,18500.0,58.2385,58.261,58.1636,58.1786,18500.0
2014-07-24 13:50:00,77.63,77.66,77.6,77.64,28900.0,58.1786,58.2011,58.1561,58.1861,28900.0
2014-07-24 14:00:00,77.66,77.68,77.61,77.68,29900.0,58.2011,58.2161,58.1636,58.2161,29900.0
2014-07-24 14:10:00,77.68,77.71,77.6,77.6,41800.0,58.2161,58.2385,58.1561,58.1561,41800.0
2014-07-24 14:20:00,77.61,77.62,77.54,77.61,30100.0,58.1636,58.1711,58.1111,58.1636,30100.0
2014-07-24 14:30:00,77.61,77.65,77.47,77.47,40700.0,58.1636,58.1936,58.0587,58.0587,40700.0
2014-07-24 14:40:00,77.47,77.51,77.44,77.45,38000.0,58.0587,58.0887,58.0362,58.0437,38000.0
2014-07-24 14:50:00,77.46,77.54,77.43,77.44,22700.0,58.0512,58.1111,58.0287,58.0362,22700.0
2014-07-24 15:00:00,77.44,77.44,77.31,77.32,33000.0,58.0362,58.0362,57.9388,57.9463,33000.0
2014-07-24 15:10:00,77.33,77.44,77.3,77.43,47400.0,57.9538,58.0362,57.9313,58.0287,47400.0
2014-07-24 15:20:00,77.43,77.44,77.34,77.35,41500.0,58.0287,58.0362,57.9613,57.9687,41500.0
2014-07-24 15:30:00,77.36,77.44,77.35,77.37,64400.0,57.9762,58.0362,57.9687,57.9837,64400.0
2014-07-24 15:40:00,77.37,77.44,77.34,77.43,65600.0,57.9837,58.0362,57.9613,58.0287,65600.0
2014-07-24 15:50:00,77.44,77.45,77.36,77.37,171100.0,58.0362,58.0437,57.9762,57.9837,171100.0
2014-07-25 09:30:00,77.1,77.17,77.02,77.14,99300.0,57.7814,57.8338,57.7214,57.8114,99300.0
2014-07-25 09:40:00,77.13,77.27,77.06,77.27,107400.0,57.8039,57.9088,57.7514,57.9088,107400.0
2014-07-25 09:50:00,77.28,77.49,77.28,77.36,35000.0,57.9163,58.0737,57.9163,57.9762,35000.0
2014-07-25 10:00:00,77.34,77.43,77.32,77.39,26300.0,57.9613,58.0287,57.9463,57.9987,26300.0
2014-07-25 10:10:00,77.36,77.46,77.36,77.44,31600.0,57.9762,58.0512,57.9762,58.0362,31600.0
2014-07-25 10:20:00,77.44,77.47,77.38,77.39,32600.0,58.0362,58.0587,57.9912,57.9987,32600.0
2014-07-25 10:30:00,77.39,77.47,77.37,77.45,31600.0,57.9987,58.0587,57.9837,58.0437,31600.0
2014-07-25 10:40:00,77.45,77.55,77.45,77.53,50100.0,58.0437,58.1186,58.0437,58.1036,50100.0
2014-07-25 10:50:00,77.52,77.57,77.43,77.45,92000.0,58.0962,58.1336,58.0287,58.0437,92000.0
2014-07-25 11:00:00,77.46,77.46,77.29,77.41,140500.0,58.0512,58.0512,57.9238,58.0137,140500.0
2014-07-25 11:10:00,77.39,77.45,77.35,77.42,49100.0,57.9987,58.0437,57.9687,58.0212,49100.0
2014-07-25 11:20:00,77.41,77.56,77.35,77.55,36800.0,58.0137,58.1261,57.9687,58.1186,36800.0
2014-07-25 11:30:00,77.55,77.63,77.51,77.62,49600.0,58.1186,58.1786,58.0887,58.1711,49600.0
2014-07-25 11:40:00,77.62,77.64,77.56,77.57,24700.0,58.1711,58.1861,58.1261,58.1336,24700.0
2014-07-25 11:50:00,77.57,77.59,77.5,77.5,11100.0,58.1336,58.1486,58.0812,58.0812,11100.0
2014-07-25 12:00:00,77.49,77.57,77.49,77.55,36100.0,58.0737,58.1336,58.0737,58.1186,36100.0
2014-07-25 12:10:00,77.55,77.55,77.5,77.53,15400.0,58.1186,58.1186,58.0812,58.1036,15400.0
2014-07-25 12:20:00,77.52,77.52,77.46,77.5,233000.0,58.0962,58.0962,58.0512,58.0812,233000.0
2014-07-25 12:30:00,77.5,77.58,77.49,77.56,25200.0,58.0812,58.1411,58.0737,58.1261,25200.0
2014-07-25 12:40:00,77.56,77.63,77.53,77.59,35200.0,58.1261,58.1786,58.1036,58.1486,35200.0
2014-07-25 12:50:00,77.59,77.59,77.54,77.59,21400.0,58.1486,58.1486,58.1111,58.1486,21400.0
2014-07-25 13:00:00,77.59,77.59,77.55,77.56,34200.0,58.1486,58.1486,58.1186,58.1261,34200.0
2014-07-25 13:10:00,77.56,77.56,77.45,77.47,42900.0,58.1261,58.1261,58.0437,58.0587,42900.0
2014-07-25 13:20:00,77.46,77.51,77.45,77.45,15700.0,58.0512,58.0887,58.0437,58.0437,15700.0
2014-07-25 13:30:00,77.46,77.46,77.4,77.42,27300.0,58.0512,58.0512,58.0062,58.0212,27300.0
2014-07-25 13:40:00,77.41,77.43,77.35,77.35,24700.0,58.0137,58.0287,57.9687,57.9687,24700.0
2014-07-25 13:50:00,77.34,77.43,77.31,77.39,179400.0,57.9613,58.0287,57.9388,57.9987,179400.0
2014-07-25 14:00:00,77.39,77.41,77.35,77.41,18700.0,57.9987,58.0137,57.9687,58.0137,18700.0
2014-07-25 14:10:00,77.42,77.46,77.39,77.4,18700.0,58.0212,58.0512,57.9987,58.0062,18700.0
2014-07-25 14:20:00,77.39,77.41,77.37,77.39,23200.0,57.9987,58.0137,57.9837,57.9987,23200.0
2014-07-25 14:30:00,77.39,77.43,77.39,77.4,21300.0,57.9987,58.0287,57.9987,58.0062,21300.0
2014-07-25 14:40:00,77.42,77.45,77.4,77.42,36700.0,58.0212,58.0437,58.0062,58.0212,36700.0
2014-07-25 14:50:00,77.42,77.43,77.3,77.34,49200.0,58.0212,58.0287,57.9313,57.9613,49200.0
2014-07-25 15:00:00,77.33,77.38,77.31,77.37,21400.0,57.9538,57.9912,57.9388,57.9837,21400.0
2014-07-25 15:10:00,77.38,77.44,77.34,77.36,47000.0,57.9912,58.0362,57.9613,57.9762,47000.0
2014-07-25 15:20:00,77.35,77.35,77.26,77.32,36500.0,57.9687,57.9687,57.9013,57.9463,36500.0
2014-07-25 15:30:00,77.32,77.33,77.25,77.27,40000.0,57.9463,57.9538,57.8938,57.9088,40000.0
2014-07-25 15:40:00,77.27,77.42,77.27,77.41,62800.0,57.9088,58.0212,57.9088,58.0137,62800.0
2014-07-25 15:50:00,77.42,77.52,77.4,77.46,277200.0,58.0212,58.0962,58.0062,58.0512,277200.0
2014-07-28 09:30:00,77.46,77.53,76.8,76.9,113200.0,58.0512,58.1036,57.5566,57.6315,113200.0
2014-07-28 09:40:00,76.84,76.89,76.56,76.59,90600.0,57.5865,57.624,57.3767,57.3992,90600.0
2014-07-28 09:50:00,76.6,76.71,76.45,76.67,75100.0,57.4067,57.4891,57.2943,57.4591,75100.0
2014-07-28 10:00:00,76.65,76.76,76.54,76.57,95400.0,57.4441,57.5266,57.3617,57.3842,95400.0
2014-07-28 10:10:00,76.62,76.67,76.42,76.5,70100.0,57.4217,57.4591,57.2718,57.3317,70100.0
2014-07-28 10:20:00,76.49,76.57,76.35,76.53,92400.0,57.3242,57.3842,57.2193,57.3542,92400.0
2014-07-28 10:30:00,76.52,76.61,76.4,76.4,55800.0,57.3467,57.4142,57.2568,57.2568,55800.0
2014-07-28 10:40:00,76.41,76.44,76.28,76.28,51800.0,57.2643,57.2868,57.1669,57.1669,51800.0
2014-07-28 10:50:00,76.29,76.34,76.2,76.22,45600.0,57.1743,57.2118,57.1069,57.1219,45600.0
2014-07-28 11:00:00,76.21,76.34,76.21,76.33,33400.0,57.1144,57.2118,57.1144,57.2043,33400.0
2014-07-28 11:10:00,76.34,76.45,76.27,76.33,41400.0,57.2118,57.2943,57.1594,57.2043,41400.0
2014-07-28 11:20:00,76.33,76.42,76.27,76.42,35200.0,57.2043,57.2718,57.1594,57.2718,35200.0
2014-07-28 11:30:00,76.42,76.48,76.29,76.48,56000.0,57.2718,57.3167,57.1743,57.3167,56000.0
2014-07-28 11:40:00,76.48,76.52,76.4,76.46,40200.0,57.3167,57.3467,57.2568,57.3018,40200.0
2014-07-28 11:50:00,76.46,76.61,76.45,76.52,40700.0,57.3018,57.4142,57.2943,57.3467,40700.0
2014-07-28 12:00:00,76.51,76.69,76.48,76.65,35300.0,57.3392,57.4741,57.3167,57.4441,35300.0
2014-07-28 12:10:00,76.65,76.67,76.54,76.56,37000.0,57.4441,57.4591,57.3617,57.3767,37000.0
2014-07-28 12:20:00,76.55,76.57,76.47,76.5,21500.0,57.3692,57.3842,57.3092,57.3317,21500.0
2014-07-28 12:30:00,76.5,76.59,76.49,76.52,22100.0,57.3317,57.3992,57.3242,57.3467,22100.0
2014-07-28 12:40:00,76.53,76.61,76.49,76.54,22200.0,57.3542,57.4142,57.3242,57.3617,22200.0
2014-07-28 12:50:00,76.53,76.68,76.52,76.64,18400.0,57.3542,57.4666,57.3467,57.4366,18400.0
2014-07-28 13:00:00,76.63,76.7,76.6,76.68,23400.0,57.4292,57.4816,57.4067,57.4666,23400.0
2014-07-28 13:10:00,76.69,76.86,76.69,76.81,32600.0,57.4741,57.6015,57.4741,57.5641,32600.0
2014-07-28 13:20:00,76.83,76.93,76.73,76.93,29000.0,57.579,57.654,57.5041,57.654,29000.0
2014-07-28 13:30:00,76.93,77.07,76.93,77.01,46200.0,57.654,57.7589,57.654,57.7139,46200.0
2014-07-28 13:40:00,77.03,77.03,76.9,76.93,27800.0,57.7289,57.7289,57.6315,57.654,27800.0
2014-07-28 13:50:00,76.92,76.92,76.84,76.86,21700.0,57.6465,57.6465,57.5865,57.6015,21700.0
2014-07-28 14:00:00,76.87,76.98,76.86,76.95,34200.0,57.609,57.6915,57.6015,57.669,34200.0
2014-07-28 14:10:00,76.94,76.96,76.83,76.84,30300.0,57.6615,57.6765,57.579,57.5865,30300.0
2014-07-28 14:20:00,76.84,76.87,76.74,76.74,36100.0,57.5865,57.609,57.5116,57.5116,36100.0
2014-07-28 14:30:00,76.74,76.76,76.67,76.71,61400.0,57.5116,57.5266,57.4591,57.4891,61400.0
2014-07-28 14:40:00,76.7,76.71,76.6,76.64,43300.0,57.4816,57.4891,57.4067,57.4366,43300.0
2014-07-28 14:50:00,76.64,76.69,76.63,76.67,70400.0,57.4366,57.4741,57.4292,57.4591,70400.0
2014-07-28 15:00:00,76.67,76.81,76.67,76.78,69200.0,57.4591,57.5641,57.4591,57.5416,69200.0
2014-07-28 15:10:00,76.78,76.84,76.69,76.72,54500.0,57.5416,57.5865,57.4741,57.4966,54500.0
2014-07-28 15:20:00,76.72,76.81,76.67,76.67,61100.0,57.4966,57.5641,57.4591,57.4591,61100.0
2014-07-28 15:30:00,76.67,76.79,76.67,76.7,89900.0,57.4591,57.5491,57.4591,57.4816,89900.0
2014-07-28 15:40:00,76.7,76.74,76.66,76.66,120600.0,57.4816,57.5116,57.4516,57.4516,120600.0
2014-07-28 15:50:00,76.67,76.77,76.65,76.73,231100.0,57.4591,57.5341,57.4441,57.5041,231100.0
2014-07-29 09:30:00,75.04,75.11,73.24,74.29,521900.0,56.2376,56.29,54.8886,55.6755,521900.0
2014-07-29 09:40:00,74.29,74.67,73.92,73.95,192900.0,55.6755,55.9603,55.3982,55.4207,192900.0
2014-07-29 09:50:00,73.95,74.03,73.7,73.75,194600.0,55.4207,55.4806,55.2333,55.2708,194600.0
2014-07-29 10:00:00,73.75,73.92,73.6,73.79,278300.0,55.2708,55.3982,55.1584,55.3008,278300.0
2014-07-29 10:10:00,73.79,74.18,73.76,74.16,250500.0,55.3008,55.593,55.2783,55.5781,250500.0
2014-07-29 10:20:00,74.16,74.23,73.32,73.32,364800.0,55.5781,55.6305,54.9485,54.9485,364800.0
2014-07-29 10:30:00,73.38,73.62,72.78,73.16,866400.0,54.9935,55.1734,54.5438,54.8286,866400.0
2014-07-29 10:40:00,73.12,73.25,72.9,73.07,211800.0,54.7986,54.8961,54.6338,54.7612,211800.0
2014-07-29 10:50:00,73.06,73.16,72.9,73.01,148200.0,54.7537,54.8286,54.6338,54.7162,148200.0
2014-07-29 11:00:00,73.0,73.01,72.5,72.58,298700.0,54.7087,54.7162,54.334,54.3939,298700.0
2014-07-29 11:10:00,72.57,72.73,72.53,72.56,181400.0,54.3865,54.5064,54.3565,54.379,181400.0
2014-07-29 11:20:00,72.58,72.58,72.15,72.15,152200.0,54.3939,54.3939,54.0717,54.0717,152200.0
2014-07-29 11:30:00,72.16,72.18,71.89,72.02,403900.0,54.0792,54.0942,53.8768,53.9743,403900.0
2014-07-29 11:40:00,72.02,72.37,71.91,71.93,332200.0,53.9743,54.2366,53.8918,53.9068,332200.0
2014-07-29 11:50:00,71.94,72.16,71.71,72.14,264100.0,53.9143,54.0792,53.7419,54.0642,264100.0
2014-07-29 12:00:00,72.14,72.21,72.0,72.03,142100.0,54.0642,54.1167,53.9593,53.9818,142100.0
2014-07-29 12:10:00,72.03,72.2,72.0,72.0,204000.0,53.9818,54.1092,53.9593,53.9593,204000.0
2014-07-29 12:20:00,72.01,72.11,71.89,72.11,218500.0,53.9668,54.0417,53.8768,54.0417,218500.0
2014-07-29 12:30:00,72.11,72.13,71.95,72.05,123000.0,54.0417,54.0567,53.9218,53.9967,123000.0
2014-07-29 12:40:00,72.06,72.2,72.02,72.18,109700.0,54.0042,54.1092,53.9743,54.0942,109700.0
2014-07-29 12:50:00,72.18,72.19,72.05,72.13,103300.0,54.0942,54.1017,53.9967,54.0567,103300.0
2014-07-29 13:00:00,72.16,72.18,71.88,71.88,112000.0,54.0792,54.0942,53.8693,53.8693,112000.0
2014-07-29 13:10:00,71.89,72.0,71.71,71.84,119200.0,53.8768,53.9593,53.7419,53.8394,119200.0
2014-07-29 13:20:00,71.84,71.93,71.71,71.79,87100.0,53.8394,53.9068,53.7419,53.8019,87100.0
2014-07-29 13:30:00,71.8,71.91,71.77,71.9,78800.0,53.8094,53.8918,53.7869,53.8843,78800.0
2014-07-29 13:40:00,71.9,71.98,71.85,71.92,61600.0,53.8843,53.9443,53.8469,53.8993,61600.0
2014-07-29 13:50:00,71.92,71.95,71.81,71.82,85600.0,53.8993,53.9218,53.8169,53.8244,85600.0
2014-07-29 14:00:00,71.84,71.86,71.57,71.58,101800.0,53.8394,53.8544,53.637,53.6445,101800.0
2014-07-29 14:10:00,71.59,71.59,71.1,71.12,301500.0,53.652,53.652,53.2848,53.2998,301500.0
2014-07-29 14:20:00,71.11,71.32,71.07,71.32,160900.0,53.2923,53.4497,53.2623,53.4497,160900.0
2014-07-29 14:30:00,71.31,71.51,71.31,71.47,135200.0,53.4422,53.5921,53.4422,53.5621,135200.0
2014-07-29 14:40:00,71.47,71.61,71.31,71.43,119300.0,53.5621,53.667,53.4422,53.5321,119300.0
2014-07-29 14:50:00,71.42,71.44,71.03,71.06,138400.0,53.5246,53.5396,53.2323,53.2548,138400.0
2014-07-29 15:00:00,71.05,71.26,71.01,71.06,200000.0,53.2473,53.4047,53.2173,53.2548,200000.0
2014-07-29 15:10:00,71.08,71.17,71.01,71.03,229100.0,53.2698,53.3372,53.2173,53.2323,229100.0
2014-07-29 15:20:00,71.02,71.03,70.6,70.66,409000.0,53.2248,53.2323,52.9101,52.955,409000.0
2014-07-29 15:30:00,70.64,70.67,70.27,70.29,395300.0,52.94,52.9625,52.6628,52.6777,395300.0
2014-07-29 15:40:00,70.29,70.45,70.16,70.43,419100.0,52.6777,52.7977,52.5803,52.7827,419100.0
2014-07-29 15:50:00,70.41,70.69,70.37,70.51,661200.0,52.7677,52.9775,52.7377,52.8426,661200.0
2014-07-30 09:30:00,69.38,69.78,68.76,69.2,1337800.0,51.9958,52.2955,51.5311,51.8609,1337800.0
2014-07-30 09:40:00,69.19,69.44,69.03,69.21,964900.0,51.8534,52.0407,51.7335,51.8684,964900.0
2014-07-30 09:50:00,69.24,69.75,69.17,69.38,609600.0,51.8908,52.273,51.8384,51.9958,609600.0
2014-07-30 10:00:00,69.36,69.49,69.02,69.12,441500.0,51.9808,52.0782,51.726,51.8009,441500.0
2014-07-30 10:10:00,69.14,69.42,69.01,69.42,436500.0,51.8159,52.0257,51.7185,52.0257,436500.0
2014-07-30 10:20:00,69.42,69.71,69.4,69.65,395500.0,52.0257,52.2431,52.0107,52.1981,395500.0
2014-07-30 10:30:00,69.65,69.76,69.5,69.53,195100.0,52.1981,52.2805,52.0857,52.1082,195100.0
2014-07-30 10:40:00,69.53,69.65,69.5,69.53,241400.0,52.1082,52.1981,52.0857,52.1082,241400.0
2014-07-30 10:50:00,69.52,69.6,69.39,69.5,183900.0,52.1007,52.1606,52.0033,52.0857,183900.0
2014-07-30 11:00:00,69.49,69.5,69.4,69.44,156900.0,52.0782,52.0857,52.0107,52.0407,156900.0
2014-07-30 11:10:00,69.44,69.5,69.39,69.46,147500.0,52.0407,52.0857,52.0033,52.0557,147500.0
2014-07-30 11:20:00,69.46,69.58,69.45,69.55,140400.0,52.0557,52.1456,52.0482,52.1232,140400.0
2014-07-30 11:30:00,69.55,69.58,69.48,69.52,106200.0,52.1232,52.1456,52.0707,52.1007,106200.0
2014-07-30 11:40:00,69.52,69.64,69.52,69.58,140500.0,52.1007,52.1906,52.1007,52.1456,140500.0
2014-07-30 11:50:00,69.58,69.64,69.46,69.47,123900.0,52.1456,52.1906,52.0557,52.0632,123900.0
2014-07-30 12:00:00,69.47,69.52,69.45,69.51,125200.0,52.0632,52.1007,52.0482,52.0932,125200.0
2014-07-30 12:10:00,69.52,69.63,69.5,69.52,110900.0,52.1007,52.1831,52.0857,52.1007,110900.0
2014-07-30 12:20:00,69.52,69.63,69.51,69.52,111300.0,52.1007,52.1831,52.0932,52.1007,111300.0
2014-07-30 12:30:00,69.52,69.57,69.49,69.5,146700.0,52.1007,52.1381,52.0782,52.0857,146700.0
2014-07-30 12:40:00,69.5,69.55,69.48,69.53,131700.0,52.0857,52.1232,52.0707,52.1082,131700.0
2014-07-30 12:50:00,69.53,69.64,69.52,69.59,159300.0,52.1082,52.1906,52.1007,52.1531,159300.0
2014-07-30 13:00:00,69.59,69.63,69.52,69.62,112700.0,52.1531,52.1831,52.1007,52.1756,112700.0
2014-07-30 13:10:00,69.61,69.64,69.48,69.51,184700.0,52.1681,52.1906,52.0707,52.0932,184700.0
2014-07-30 13:20:00,69.5,69.53,69.45,69.49,171600.0,52.0857,52.1082,52.0482,52.0782,171600.0
2014-07-30 13:30:00,69.49,69.52,69.31,69.35,143600.0,52.0782,52.1007,51.9433,51.9733,143600.0
2014-07-30 13:40:00,69.36,69.5,69.36,69.45,154800.0,51.9808,52.0857,51.9808,52.0482,154800.0
2014-07-30 13:50:00,69.44,69.53,69.33,69.51,190600.0,52.0407,52.1082,51.9583,52.0932,190600.0
2014-07-30 14:00:00,69.52,69.7,69.48,69.66,245800.0,52.1007,52.2356,52.0707,52.2056,245800.0
2014-07-30 14:10:00,69.66,69.98,69.62,69.94,186300.0,52.2056,52.4454,52.1756,52.4154,186300.0
2014-07-30 14:20:00,69.94,69.96,69.89,69.94,196600.0,52.4154,52.4304,52.378,52.4154,196600.0
2014-07-30 14:30:00,69.94,70.04,69.87,69.97,310200.0,52.4154,52.4904,52.363,52.4379,310200.0
2014-07-30 14:40:00,69.97,70.13,69.97,70.02,303100.0,52.4379,52.5578,52.4379,52.4754,303100.0
2014-07-30 14:50:00,70.02,70.12,70.0,70.08,251900.0,52.4754,52.5503,52.4604,52.5204,251900.0
2014-07-30 15:00:00,70.09,70.09,69.85,69.91,290900.0,52.5279,52.5279,52.348,52.393,290900.0
2014-07-30 15:10:00,69.91,70.04,69.8,70.02,175600.0,52.393,52.4904,52.3105,52.4754,175600.0
2014-07-30 15:20:00,70.03,70.03,69.82,69.99,237600.0,52.4829,52.4829,52.3255,52.4529,237600.0
2014-07-30 15:30:00,69.99,70.05,69.93,69.99,252500.0,52.4529,52.4979,52.4079,52.4529,252500.0
2014-07-30 15:40:00,70.0,70.0,69.91,69.95,227900.0,52.4604,52.4604,52.393,52.4229,227900.0
2014-07-30 15:50:00,69.94,69.95,69.83,69.91,548000.0,52.4154,52.4229,52.333,52.393,548000.0
2014-07-31 09:30:00,68.91,69.16,68.88,69.09,222600.0,52.0161,52.2048,51.9935,52.152,222600.0
2014-07-31 09:40:00,69.09,69.22,69.05,69.18,127100.0,52.152,52.2501,52.1218,52.2199,127100.0
2014-07-31 09:50:00,69.19,69.24,68.98,69.07,120300.0,52.2275,52.2652,52.0689,52.1369,120300.0
2014-07-31 10:00:00,69.08,69.09,68.77,68.78,126000.0,52.1444,52.152,51.9104,51.918,126000.0
2014-07-31 10:10:00,68.78,68.87,68.69,68.83,166400.0,51.918,51.9859,51.85,51.9557,166400.0
2014-07-31 10:20:00,68.85,68.93,68.63,68.7,133100.0,51.9708,52.0312,51.8047,51.8576,133100.0
2014-07-31 10:30:00,68.7,68.77,68.35,68.36,120700.0,51.8576,51.9104,51.5934,51.6009,120700.0
2014-07-31 10:40:00,68.35,68.43,68.28,68.42,95300.0,51.5934,51.6538,51.5405,51.6462,95300.0
2014-07-31 10:50:00,68.41,68.47,68.27,68.3,158800.0,51.6387,51.684,51.533,51.5556,158800.0
2014-07-31 11:00:00,68.3,68.42,68.27,68.31,59600.0,51.5556,51.6462,51.533,51.5632,59600.0
2014-07-31 11:10:00,68.31,68.39,68.28,68.33,103700.0,51.5632,51.6236,51.5405,51.5783,103700.0
2014-07-31 11:20:00,68.3,68.42,68.29,68.36,104300.0,51.5556,51.6462,51.5481,51.6009,104300.0
2014-07-31 11:30:00,68.36,68.39,68.23,68.36,94000.0,51.6009,51.6236,51.5028,51.6009,94000.0
2014-07-31 11:40:00,68.36,68.42,68.31,68.36,169000.0,51.6009,51.6462,51.5632,51.6009,169000.0
2014-07-31 11:50:00,68.35,68.38,68.27,68.33,160600.0,51.5934,51.616,51.533,51.5783,160600.0
2014-07-31 12:00:00,68.34,68.39,68.3,68.39,86500.0,51.5858,51.6236,51.5556,51.6236,86500.0
2014-07-31 12:10:00,68.39,68.4,68.28,68.34,74200.0,51.6236,51.6311,51.5405,51.5858,74200.0
2014-07-31 12:20:00,68.33,68.35,68.18,68.18,110500.0,51.5783,51.5934,51.4651,51.4651,110500.0
2014-07-31 12:30:00,68.18,68.22,68.17,68.2,52400.0,51.4651,51.4953,51.4575,51.4802,52400.0
2014-07-31 12:40:00,68.2,68.33,68.16,68.3,77900.0,51.4802,51.5783,51.45,51.5556,77900.0
2014-07-31 12:50:00,68.31,68.39,68.31,68.36,90400.0,51.5632,51.6236,51.5632,51.6009,90400.0
2014-07-31 13:00:00,68.36,68.36,68.2,68.3,80700.0,51.6009,51.6009,51.4802,51.5556,80700.0
2014-07-31 13:10:00,68.29,68.35,68.13,68.14,137700.0,51.5481,51.5934,51.4273,51.4349,137700.0
2014-07-31 13:20:00,68.15,68.27,68.11,68.27,67200.0,51.4424,51.533,51.4122,51.533,67200.0
2014-07-31 13:30:00,68.28,68.38,68.24,68.38,58100.0,51.5405,51.616,51.5104,51.616,58100.0
2014-07-31 13:40:00,68.37,68.37,68.15,68.2,71300.0,51.6085,51.6085,51.4424,51.4802,71300.0
2014-07-31 13:50:00,68.2,68.28,68.15,68.19,76200.0,51.4802,51.5405,51.4424,51.4726,76200.0
2014-07-31 14:00:00,68.19,68.21,68.16,68.2,108200.0,51.4726,51.4877,51.45,51.4802,108200.0
2014-07-31 14:10:00,68.19,68.34,68.18,68.3,89400.0,51.4726,51.5858,51.4651,51.5556,89400.0
2014-07-31 14:20:00,68.31,68.37,68.28,68.34,70900.0,51.5632,51.6085,51.5405,51.5858,70900.0
2014-07-31 14:30:00,68.33,68.34,68.2,68.23,59900.0,51.5783,51.5858,51.4802,51.5028,59900.0
2014-07-31 14:40:00,68.24,68.26,67.91,68.03,320300.0,51.5104,51.5255,51.2613,51.3518,320300.0
2014-07-31 14:50:00,68.03,68.1,67.86,67.9,151300.0,51.3518,51.4047,51.2235,51.2537,151300.0
2014-07-31 15:00:00,67.89,67.9,67.76,67.87,325600.0,51.2462,51.2537,51.148,51.2311,325600.0
2014-07-31 15:10:00,67.86,67.94,67.84,67.88,182900.0,51.2235,51.2839,51.2084,51.2386,182900.0
2014-07-31 15:20:00,67.89,68.0,67.84,67.9,204500.0,51.2462,51.3292,51.2084,51.2537,204500.0
2014-07-31 15:30:00,67.91,68.11,67.9,68.09,137500.0,51.2613,51.4122,51.2537,51.3971,137500.0
2014-07-31 15:40:00,68.08,68.17,68.07,68.11,318700.0,51.3896,51.4575,51.382,51.4122,318700.0
2014-07-31 15:50:00,68.1,68.12,67.9,67.92,365000.0,51.4047,51.4198,51.2537,51.2688,365000.0
2014-08-01 09:30:00,67.54,67.85,67.26,67.84,330000.0,50.982,51.216,50.7706,51.2084,330000.0
2014-08-01 09:40:00,67.87,67.87,67.65,67.75,75900.0,51.2311,51.2311,51.065,51.1405,75900.0
2014-08-01 09:50:00,67.73,67.81,67.66,67.68,69500.0,51.1254,51.1858,51.0725,51.0876,69500.0
2014-08-01 10:00:00,67.71,67.78,67.6,67.76,155100.0,51.1103,51.1631,51.0273,51.148,155100.0
2014-08-01 10:10:00,67.75,67.77,67.48,67.49,176800.0,51.1405,51.1556,50.9367,50.9442,176800.0
2014-08-01 10:20:00,67.5,67.75,67.5,67.72,92400.0,50.9518,51.1405,50.9518,51.1178,92400.0
2014-08-01 10:30:00,67.72,67.75,67.6,67.72,84100.0,51.1178,51.1405,51.0273,51.1178,84100.0
2014-08-01 10:40:00,67.71,67.74,67.63,67.63,44600.0,51.1103,51.1329,51.0499,51.0499,44600.0
2014-08-01 10:50:00,67.63,67.72,67.6,67.7,69600.0,51.0499,51.1178,51.0273,51.1027,69600.0
2014-08-01 11:00:00,67.7,67.73,67.58,67.59,110700.0,51.1027,51.1254,51.0122,51.0197,110700.0
2014-08-01 11:10:00,67.61,67.67,67.48,67.49,68600.0,51.0348,51.0801,50.9367,50.9442,68600.0
2014-08-01 11:20:00,67.5,67.52,67.38,67.47,78300.0,50.9518,50.9669,50.8612,50.9291,78300.0
2014-08-01 11:30:00,67.47,67.54,67.28,67.3,72600.0,50.9291,50.982,50.7857,50.8008,72600.0
2014-08-01 11:40:00,67.31,67.37,67.17,67.21,47900.0,50.8084,50.8536,50.7027,50.7329,47900.0
2014-08-01 11:50:00,67.2,67.22,66.98,67.04,76200.0,50.7253,50.7404,50.5593,50.6045,76200.0
2014-08-01 12:00:00,67.06,67.11,67.03,67.08,63000.0,50.6196,50.6574,50.597,50.6347,63000.0
2014-08-01 12:10:00,67.1,67.22,67.04,67.18,62400.0,50.6498,50.7404,50.6045,50.7102,62400.0
2014-08-01 12:20:00,67.17,67.22,67.12,67.18,47100.0,50.7027,50.7404,50.6649,50.7102,47100.0
2014-08-01 12:30:00,67.17,67.22,67.08,67.09,41800.0,50.7027,50.7404,50.6347,50.6423,41800.0
2014-08-01 12:40:00,67.11,67.15,67.07,67.08,44200.0,50.6574,50.6876,50.6272,50.6347,44200.0
2014-08-01 12:50:00,67.08,67.2,67.05,67.09,55500.0,50.6347,50.7253,50.6121,50.6423,55500.0
2014-08-01 13:00:00,67.09,67.15,67.03,67.15,52000.0,50.6423,50.6876,50.597,50.6876,52000.0
2014-08-01 13:10:00,67.16,67.23,67.1,67.2,63700.0,50.6951,50.748,50.6498,50.7253,63700.0
2014-08-01 13:20:00,67.19,67.4,67.13,67.4,69800.0,50.7178,50.8763,50.6725,50.8763,69800.0
2014-08-01 13:30:00,67.38,67.45,67.29,67.43,64500.0,50.8612,50.914,50.7933,50.8989,64500.0
2014-08-01 13:40:00,67.43,67.52,67.33,67.49,58800.0,50.8989,50.9669,50.8234,50.9442,58800.0
2014-08-01 13:50:00,67.48,67.49,67.36,67.42,81900.0,50.9367,50.9442,50.8461,50.8914,81900.0
2014-08-01 14:00:00,67.43,67.57,67.36,67.55,60800.0,50.8989,51.0046,50.8461,50.9895,60800.0
2014-08-01 14:10:00,67.55,67.67,67.53,67.63,79500.0,50.9895,51.0801,50.9744,51.0499,79500.0
2014-08-01 14:20:00,67.63,67.64,67.49,67.5,72800.0,51.0499,51.0574,50.9442,50.9518,72800.0
2014-08-01 14:30:00,67.5,67.56,67.48,67.54,101400.0,50.9518,50.9971,50.9367,50.982,101400.0
2014-08-01 14:40:00,67.53,67.54,67.33,67.33,61600.0,50.9744,50.982,50.8234,50.8234,61600.0
2014-08-01 14:50:00,67.34,67.4,67.29,67.36,63800.0,50.831,50.8763,50.7933,50.8461,63800.0
2014-08-01 15:00:00,67.36,67.46,67.31,67.4,76800.0,50.8461,50.9216,50.8084,50.8763,76800.0
2014-08-01 15:10:00,67.4,67.42,67.3,67.33,106900.0,50.8763,50.8914,50.8008,50.8234,106900.0
2014-08-01 15:20:00,67.33,67.39,67.18,67.19,178500.0,50.8234,50.8687,50.7102,50.7178,178500.0
2014-08-01 15:30:00,67.19,67.35,67.17,67.22,232100.0,50.7178,50.8385,50.7027,50.7404,232100.0
2014-08-01 15:40:00,67.23,67.26,67.12,67.16,229100.0,50.748,50.7706,50.6649,50.6951,229100.0
2014-08-01 15:50:00,67.17,67.23,67.09,67.19,296000.0,50.7027,50.748,50.6423,50.7178,296000.0
2014-08-04 09:30:00,67.58,67.97,67.26,67.82,257200.0,51.0122,51.3065,50.7706,51.1933,257200.0
2014-08-04 09:40:00,67.85,67.85,67.54,67.59,109300.0,51.216,51.216,50.982,51.0197,109300.0
2014-08-04 09:50:00,67.61,67.78,67.58,67.72,135700.0,51.0348,51.1631,51.0122,51.1178,135700.0
2014-08-04 10:00:00,67.72,67.78,67.57,67.58,112900.0,51.1178,51.1631,51.0046,51.0122,112900.0
2014-08-04 10:10:00,67.59,67.59,67.28,67.34,99700.0,51.0197,51.0197,50.7857,50.831,99700.0
2014-08-04 10:20:00,67.33,67.49,67.31,67.4,37000.0,50.8234,50.9442,50.8084,50.8763,37000.0
2014-08-04 10:30:00,67.39,67.44,67.12,67.16,73000.0,50.8687,50.9065,50.6649,50.6951,73000.0
2014-08-04 10:40:00,67.16,67.23,67.05,67.16,62600.0,50.6951,50.748,50.6121,50.6951,62600.0
2014-08-04 10:50:00,67.16,67.2,66.86,66.92,67300.0,50.6951,50.7253,50.4687,50.514,67300.0
2014-08-04 11:00:00,66.92,67.04,66.86,67.04,111900.0,50.514,50.6045,50.4687,50.6045,111900.0
2014-08-04 11:10:00,67.04,67.35,67.04,67.26,175900.0,50.6045,50.8385,50.6045,50.7706,175900.0
2014-08-04 11:20:00,67.26,67.47,67.22,67.47,67900.0,50.7706,50.9291,50.7404,50.9291,67900.0
2014-08-04 11:30:00,67.46,67.52,67.39,67.44,58800.0,50.9216,50.9669,50.8687,50.9065,58800.0
2014-08-04 11:40:00,67.44,67.44,67.29,67.41,29000.0,50.9065,50.9065,50.7933,50.8838,29000.0
2014-08-04 11:50:00,67.4,67.41,67.32,67.34,31000.0,50.8763,50.8838,50.8159,50.831,31000.0
2014-08-04 12:00:00,67.34,67.41,67.31,67.36,43100.0,50.831,50.8838,50.8084,50.8461,43100.0
2014-08-04 12:10:00,67.38,67.4,67.3,67.34,63600.0,50.8612,50.8763,50.8008,50.831,63600.0
2014-08-04 12:20:00,67.34,67.44,67.32,67.41,33300.0,50.831,50.9065,50.8159,50.8838,33300.0
2014-08-04 12:30:00,67.41,67.42,67.33,67.36,25500.0,50.8838,50.8914,50.8234,50.8461,25500.0
2014-08-04 12:40:00,67.34,67.38,67.3,67.33,119100.0,50.831,50.8612,50.8008,50.8234,119100.0
2014-08-04 12:50:00,67.33,67.4,67.31,67.38,19500.0,50.8234,50.8763,50.8084,50.8612,19500.0
2014-08-04 13:00:00,67.38,67.42,67.35,67.42,23900.0,50.8612,50.8914,50.8385,50.8914,23900.0
2014-08-04 13:10:00,67.41,67.42,67.38,67.42,36400.0,50.8838,50.8914,50.8612,50.8914,36400.0
2014-08-04 13:20:00,67.42,67.5,67.42,67.47,26800.0,50.8914,50.9518,50.8914,50.9291,26800.0
2014-08-04 13:30:00,67.46,67.56,67.44,67.53,48600.0,50.9216,50.9971,50.9065,50.9744,48600.0
2014-08-04 13:40:00,67.54,67.63,67.5,67.59,120300.0,50.982,51.0499,50.9518,51.0197,120300.0
2014-08-04 13:50:00,67.59,67.63,67.52,67.57,54500.0,51.0197,51.0499,50.9669,51.0046,54500.0
2014-08-04 14:00:00,67.57,67.61,67.5,67.5,37700.0,51.0046,51.0348,50.9518,50.9518,37700.0
2014-08-04 14:10:00,67.5,67.58,67.46,67.54,43200.0,50.9518,51.0122,50.9216,50.982,43200.0
2014-08-04 14:20:00,67.56,67.61,67.53,67.55,53300.0,50.9971,51.0348,50.9744,50.9895,53300.0
2014-08-04 14:30:00,67.55,67.61,67.55,67.59,80300.0,50.9895,51.0348,50.9895,51.0197,80300.0
2014-08-04 14:40:00,67.59,67.63,67.56,67.63,88000.0,51.0197,51.0499,50.9971,51.0499,88000.0
2014-08-04 14:50:00,67.63,67.76,67.62,67.64,692600.0,51.0499,51.148,51.0424,51.0574,692600.0
2014-08-04 15:00:00,67.65,67.67,67.59,67.64,52800.0,51.065,51.0801,51.0197,51.0574,52800.0
2014-08-04 15:10:00,67.64,67.74,67.62,67.7,62300.0,51.0574,51.1329,51.0424,51.1027,62300.0
2014-08-04 15:20:00,67.69,67.75,67.64,67.7,113300.0,51.0952,51.1405,51.0574,51.1027,113300.0
2014-08-04 15:30:00,67.7,67.86,67.64,67.84,156700.0,51.1027,51.2235,51.0574,51.2084,156700.0
2014-08-04 15:40:00,67.84,67.87,67.76,67.76,154400.0,51.2084,51.2311,51.148,51.148,154400.0
2014-08-04 15:50:00,67.76,67.8,67.66,67.68,295700.0,51.148,51.1782,51.0725,51.0876,295700.0
2014-08-05 09:30:00,67.32,67.67,67.25,67.52,165800.0,50.8159,51.0801,50.7631,50.9669,165800.0
2014-08-05 09:40:00,67.53,68.0,67.46,67.87,174200.0,50.9744,51.3292,50.9216,51.2311,174200.0
2014-08-05 09:50:00,67.87,67.92,67.62,67.91,135600.0,51.2311,51.2688,51.0424,51.2613,135600.0
2014-08-05 10:00:00,67.92,68.0,67.76,67.93,121700.0,51.2688,51.3292,51.148,51.2764,121700.0
2014-08-05 10:10:00,67.93,68.08,67.91,67.99,94700.0,51.2764,51.3896,51.2613,51.3216,94700.0
2014-08-05 10:20:00,67.98,68.02,67.88,67.97,111300.0,51.3141,51.3443,51.2386,51.3065,111300.0
2014-08-05 10:30:00,67.96,68.12,67.94,68.11,68400.0,51.299,51.4198,51.2839,51.4122,68400.0
2014-08-05 10:40:00,68.11,68.25,68.11,68.22,65300.0,51.4122,51.5179,51.4122,51.4953,65300.0
2014-08-05 10:50:00,68.22,68.26,68.13,68.23,88000.0,51.4953,51.5255,51.4273,51.5028,88000.0
2014-08-05 11:00:00,68.23,68.25,68.0,68.01,48800.0,51.5028,51.5179,51.3292,51.3367,48800.0
2014-08-05 11:10:00,68.0,68.27,68.0,68.22,37300.0,51.3292,51.533,51.3292,51.4953,37300.0
2014-08-05 11:20:00,68.24,68.39,68.22,68.35,169200.0,51.5104,51.6236,51.4953,51.5934,169200.0
2014-08-05 11:30:00,68.36,68.46,68.34,68.36,109600.0,51.6009,51.6764,51.5858,51.6009,109600.0
2014-08-05 11:40:00,68.37,68.42,68.22,68.27,62200.0,51.6085,51.6462,51.4953,51.533,62200.0
2014-08-05 11:50:00,68.27,68.37,68.2,68.29,75800.0,51.533,51.6085,51.4802,51.5481,75800.0
2014-08-05 12:00:00,68.29,68.31,68.03,68.06,74100.0,51.5481,51.5632,51.3518,51.3745,74100.0
2014-08-05 12:10:00,68.06,68.13,67.77,67.89,184000.0,51.3745,51.4273,51.1556,51.2462,184000.0
2014-08-05 12:20:00,67.89,67.96,67.65,67.79,110500.0,51.2462,51.299,51.065,51.1707,110500.0
2014-08-05 12:30:00,67.8,67.89,67.71,67.71,55700.0,51.1782,51.2462,51.1103,51.1103,55700.0
2014-08-05 12:40:00,67.71,67.92,67.69,67.92,51800.0,51.1103,51.2688,51.0952,51.2688,51800.0
2014-08-05 12:50:00,67.92,67.93,67.82,67.9,51900.0,51.2688,51.2764,51.1933,51.2537,51900.0
2014-08-05 13:00:00,67.91,67.99,67.9,67.93,40200.0,51.2613,51.3216,51.2537,51.2764,40200.0
2014-08-05 13:10:00,67.94,68.11,67.93,68.06,74900.0,51.2839,51.4122,51.2764,51.3745,74900.0
2014-08-05 13:20:00,68.05,68.13,68.02,68.04,65800.0,51.3669,51.4273,51.3443,51.3594,65800.0
2014-08-05 13:30:00,68.03,68.06,67.75,67.75,72600.0,51.3518,51.3745,51.1405,51.1405,72600.0
2014-08-05 13:40:00,67.75,67.88,67.51,67.6,116700.0,51.1405,51.2386,50.9593,51.0273,116700.0
2014-08-05 13:50:00,67.63,67.68,67.49,67.55,61700.0,51.0499,51.0876,50.9442,50.9895,61700.0
2014-08-05 14:00:00,67.55,67.57,67.21,67.25,101300.0,50.9895,51.0046,50.7329,50.7631,101300.0
2014-08-05 14:10:00,67.26,67.38,67.25,67.34,65400.0,50.7706,50.8612,50.7631,50.831,65400.0
2014-08-05 14:20:00,67.33,67.43,67.33,67.41,46500.0,50.8234,50.8989,50.8234,50.8838,46500.0
2014-08-05 14:30:00,67.41,67.59,67.39,67.42,74500.0,50.8838,51.0197,50.8687,50.8914,74500.0
2014-08-05 14:40:00,67.43,67.48,67.33,67.4,62300.0,50.8989,50.9367,50.8234,50.8763,62300.0
2014-08-05 14:50:00,67.38,67.47,67.3,67.38,40700.0,50.8612,50.9291,50.8008,50.8612,40700.0
2014-08-05 15:00:00,67.36,67.38,67.2,67.22,63400.0,50.8461,50.8612,50.7253,50.7404,63400.0
2014-08-05 15:10:00,67.21,67.43,67.17,67.42,68900.0,50.7329,50.8989,50.7027,50.8914,68900.0
2014-08-05 15:20:00,67.4,67.48,67.35,67.38,105900.0,50.8763,50.9367,50.8385,50.8612,105900.0
2014-08-05 15:30:00,67.39,67.67,67.39,67.63,151300.0,50.8687,51.0801,50.8687,51.0499,151300.0
2014-08-05 15:40:00,67.64,67.67,67.56,67.58,179600.0,51.0574,51.0801,50.9971,51.0122,179600.0
2014-08-05 15:50:00,67.58,67.63,67.49,67.5,279400.0,51.0122,51.0499,50.9442,50.9518,279400.0
2014-08-06 09:30:00,66.8,67.01,66.73,66.86,231900.0,50.4234,50.5819,50.3705,50.4687,231900.0
2014-08-06 09:40:00,66.89,66.92,66.64,66.66,170800.0,50.4913,50.514,50.3026,50.3177,170800.0
2014-08-06 09:50:00,66.69,66.72,66.57,66.64,100700.0,50.3404,50.363,50.2498,50.3026,100700.0
2014-08-06 10:00:00,66.64,67.15,66.64,67.07,176500.0,50.3026,50.6876,50.3026,50.6272,176500.0
2014-08-06 10:10:00,67.07,67.15,66.85,66.87,125900.0,50.6272,50.6876,50.4611,50.4762,125900.0
2014-08-06 10:20:00,66.88,67.01,66.85,67.01,74400.0,50.4838,50.5819,50.4611,50.5819,74400.0
2014-08-06 10:30:00,67.01,67.14,66.87,66.94,133000.0,50.5819,50.68,50.4762,50.5291,133000.0
2014-08-06 10:40:00,66.94,67.01,66.83,66.91,53500.0,50.5291,50.5819,50.446,50.5064,53500.0
2014-08-06 10:50:00,66.91,67.03,66.88,67.0,80100.0,50.5064,50.597,50.4838,50.5744,80100.0
2014-08-06 11:00:00,66.98,67.01,66.9,66.93,92200.0,50.5593,50.5819,50.4989,50.5215,92200.0
2014-08-06 11:10:00,66.93,66.97,66.76,66.79,103800.0,50.5215,50.5517,50.3932,50.4158,103800.0
2014-08-06 11:20:00,66.79,66.89,66.69,66.7,109500.0,50.4158,50.4913,50.3404,50.3479,109500.0
2014-08-06 11:30:00,66.71,66.89,66.71,66.82,67700.0,50.3554,50.4913,50.3554,50.4385,67700.0
2014-08-06 11:40:00,66.82,66.89,66.8,66.84,95400.0,50.4385,50.4913,50.4234,50.4536,95400.0
2014-08-06 11:50:00,66.84,66.98,66.84,66.92,54100.0,50.4536,50.5593,50.4536,50.514,54100.0
2014-08-06 12:00:00,66.93,66.93,66.8,66.85,82200.0,50.5215,50.5215,50.4234,50.4611,82200.0
2014-08-06 12:10:00,66.85,66.86,66.63,66.7,70300.0,50.4611,50.4687,50.2951,50.3479,70300.0
2014-08-06 12:20:00,66.69,66.85,66.61,66.75,54900.0,50.3404,50.4611,50.28,50.3856,54900.0
2014-08-06 12:30:00,66.76,66.93,66.73,66.9,49000.0,50.3932,50.5215,50.3705,50.4989,49000.0
2014-08-06 12:40:00,66.91,66.92,66.81,66.81,39100.0,50.5064,50.514,50.4309,50.4309,39100.0
2014-08-06 12:50:00,66.8,66.83,66.76,66.81,39000.0,50.4234,50.446,50.3932,50.4309,39000.0
2014-08-06 13:00:00,66.81,66.83,66.72,66.78,35300.0,50.4309,50.446,50.363,50.4083,35300.0
2014-08-06 13:10:00,66.79,66.81,66.7,66.72,73500.0,50.4158,50.4309,50.3479,50.363,73500.0
2014-08-06 13:20:00,66.73,66.76,66.67,66.68,33100.0,50.3705,50.3932,50.3253,50.3328,33100.0
2014-08-06 13:30:00,66.68,66.72,66.62,66.65,152600.0,50.3328,50.363,50.2875,50.3102,152600.0
2014-08-06 13:40:00,66.65,66.72,66.61,66.64,209300.0,50.3102,50.363,50.28,50.3026,209300.0
2014-08-06 13:50:00,66.63,66.66,66.58,66.63,90300.0,50.2951,50.3177,50.2573,50.2951,90300.0
2014-08-06 14:00:00,66.63,66.74,66.59,66.73,92700.0,50.2951,50.3781,50.2649,50.3705,92700.0
2014-08-06 14:10:00,66.74,66.74,66.61,66.67,130400.0,50.3781,50.3781,50.28,50.3253,130400.0
2014-08-06 14:20:00,66.68,66.78,66.63,66.76,109000.0,50.3328,50.4083,50.2951,50.3932,109000.0
2014-08-06 14:30:00,66.75,66.76,66.63,66.67,112000.0,50.3856,50.3932,50.2951,50.3253,112000.0
2014-08-06 14:40:00,66.67,66.76,66.64,66.68,117700.0,50.3253,50.3932,50.3026,50.3328,117700.0
2014-08-06 14:50:00,66.68,66.71,66.58,66.62,156400.0,50.3328,50.3554,50.2573,50.2875,156400.0
2014-08-06 15:00:00,66.62,66.72,66.62,66.68,106400.0,50.2875,50.363,50.2875,50.3328,106400.0
2014-08-06 15:10:00,66.68,66.86,66.64,66.86,197100.0,50.3328,50.4687,50.3026,50.4687,197100.0
2014-08-06 15:20:00,66.85,67.0,66.81,66.94,121700.0,50.4611,50.5744,50.4309,50.5291,121700.0
2014-08-06 15:30:00,66.95,67.0,66.82,66.89,224400.0,50.5366,50.5744,50.4385,50.4913,224400.0
2014-08-06 15:40:00,66.89,66.89,66.76,66.8,165000.0,50.4913,50.4913,50.3932,50.4234,165000.0
2014-08-06 15:50:00,66.8,66.85,66.75,66.76,219500.0,50.4234,50.4611,50.3856,50.3932,219500.0
2014-08-07 09:30:00,67.35,67.6,67.27,67.48,137500.0,50.8385,51.0273,50.7782,50.9367,137500.0
2014-08-07 09:40:00,67.49,67.5,67.24,67.32,74700.0,50.9442,50.9518,50.7555,50.8159,74700.0
2014-08-07 09:50:00,67.32,67.53,67.28,67.34,127500.0,50.8159,50.9744,50.7857,50.831,127500.0
2014-08-07 10:00:00,67.34,67.44,67.22,67.28,84000.0,50.831,50.9065,50.7404,50.7857,84000.0
2014-08-07 10:10:00,67.29,67.31,67.1,67.2,85100.0,50.7933,50.8084,50.6498,50.7253,85100.0
2014-08-07 10:20:00,67.19,67.38,67.19,67.3,85200.0,50.7178,50.8612,50.7178,50.8008,85200.0
2014-08-07 10:30:00,67.3,67.39,67.22,67.34,66800.0,50.8008,50.8687,50.7404,50.831,66800.0
2014-08-07 10:40:00,67.34,67.37,66.96,67.0,98400.0,50.831,50.8536,50.5442,50.5744,98400.0
2014-08-07 10:50:00,66.96,67.01,66.83,67.0,93100.0,50.5442,50.5819,50.446,50.5744,93100.0
2014-08-07 11:00:00,66.98,67.01,66.82,66.89,134800.0,50.5593,50.5819,50.4385,50.4913,134800.0
2014-08-07 11:10:00,66.87,66.93,66.81,66.91,77000.0,50.4762,50.5215,50.4309,50.5064,77000.0
2014-08-07 11:20:00,66.92,67.11,66.91,66.94,190900.0,50.514,50.6574,50.5064,50.5291,190900.0
2014-08-07 11:30:00,66.95,67.1,66.95,66.98,52000.0,50.5366,50.6498,50.5366,50.5593,52000.0
2014-08-07 11:40:00,66.98,66.98,66.77,66.86,51700.0,50.5593,50.5593,50.4007,50.4687,51700.0
2014-08-07 11:50:00,66.86,66.94,66.72,66.88,51900.0,50.4687,50.5291,50.363,50.4838,51900.0
2014-08-07 12:00:00,66.86,66.86,66.75,66.86,35500.0,50.4687,50.4687,50.3856,50.4687,35500.0
2014-08-07 12:10:00,66.85,66.86,66.73,66.75,30100.0,50.4611,50.4687,50.3705,50.3856,30100.0
2014-08-07 12:20:00,66.75,66.89,66.72,66.83,46100.0,50.3856,50.4913,50.363,50.446,46100.0
2014-08-07 12:30:00,66.82,66.83,66.64,66.69,51700.0,50.4385,50.446,50.3026,50.3404,51700.0
2014-08-07 12:40:00,66.69,66.74,66.65,66.73,38700.0,50.3404,50.3781,50.3102,50.3705,38700.0
2014-08-07 12:50:00,66.74,66.74,66.6,66.72,39900.0,50.3781,50.3781,50.2724,50.363,39900.0
2014-08-07 13:00:00,66.72,66.97,66.72,66.94,64500.0,50.363,50.5517,50.363,50.5291,64500.0
2014-08-07 13:10:00,66.97,66.99,66.9,66.93,37300.0,50.5517,50.5668,50.4989,50.5215,37300.0
2014-08-07 13:20:00,66.93,66.99,66.86,66.93,32100.0,50.5215,50.5668,50.4687,50.5215,32100.0
2014-08-07 13:30:00,66.93,66.99,66.86,66.89,98000.0,50.5215,50.5668,50.4687,50.4913,98000.0
2014-08-07 13:40:00,66.9,66.98,66.86,66.94,37700.0,50.4989,50.5593,50.4687,50.5291,37700.0
2014-08-07 13:50:00,66.93,66.94,66.88,66.88,46800.0,50.5215,50.5291,50.4838,50.4838,46800.0
2014-08-07 14:00:00,66.87,66.98,66.82,66.95,49700.0,50.4762,50.5593,50.4385,50.5366,49700.0
2014-08-07 14:10:00,66.95,66.96,66.84,66.85,39600.0,50.5366,50.5442,50.4536,50.4611,39600.0
2014-08-07 14:20:00,66.83,66.85,66.79,66.84,60500.0,50.446,50.4611,50.4158,50.4536,60500.0
2014-08-07 14:30:00,66.83,66.84,66.79,66.81,79000.0,50.446,50.4536,50.4158,50.4309,79000.0
2014-08-07 14:40:00,66.81,66.84,66.79,66.81,69300.0,50.4309,50.4536,50.4158,50.4309,69300.0
2014-08-07 14:50:00,66.83,66.84,66.72,66.73,65200.0,50.446,50.4536,50.363,50.3705,65200.0
2014-08-07 15:00:00,66.72,66.78,66.6,66.65,64000.0,50.363,50.4083,50.2724,50.3102,64000.0
2014-08-07 15:10:00,66.65,66.72,66.55,66.64,85200.0,50.3102,50.363,50.2347,50.3026,85200.0
2014-08-07 15:20:00,66.65,66.65,66.54,66.63,78400.0,50.3102,50.3102,50.2271,50.2951,78400.0
2014-08-07 15:30:00,66.63,66.65,66.59,66.59,117500.0,50.2951,50.3102,50.2649,50.2649,117500.0
2014-08-07 15:40:00,66.6,66.7,66.59,66.69,143100.0,50.2724,50.3479,50.2649,50.3404,143100.0
2014-08-07 15:50:00,66.68,66.82,66.68,66.73,225500.0,50.3328,50.4385,50.3328,50.3705,225500.0
2014-08-08 09:30:00,67.0,67.09,66.98,67.01,207000.0,50.5744,50.6423,50.5593,50.5819,207000.0
2014-08-08 09:40:00,67.02,67.18,66.98,67.05,184500.0,50.5894,50.7102,50.5593,50.6121,184500.0
2014-08-08 09:50:00,67.05,67.12,66.98,67.05,83500.0,50.6121,50.6649,50.5593,50.6121,83500.0
2014-08-08 10:00:00,67.04,67.24,66.98,67.04,65900.0,50.6045,50.7555,50.5593,50.6045,65900.0
2014-08-08 10:10:00,67.08,67.13,67.0,67.0,179000.0,50.6347,50.6725,50.5744,50.5744,179000.0
2014-08-08 10:20:00,67.0,67.06,66.99,67.03,91100.0,50.5744,50.6196,50.5668,50.597,91100.0
2014-08-08 10:30:00,67.01,67.13,67.0,67.12,77300.0,50.5819,50.6725,50.5744,50.6649,77300.0
2014-08-08 10:40:00,67.13,67.26,67.11,67.21,51300.0,50.6725,50.7706,50.6574,50.7329,51300.0
2014-08-08 10:50:00,67.21,67.23,67.12,67.19,39700.0,50.7329,50.748,50.6649,50.7178,39700.0
2014-08-08 11:00:00,67.17,67.17,67.03,67.17,65700.0,50.7027,50.7027,50.597,50.7027,65700.0
2014-08-08 11:10:00,67.17,67.21,67.11,67.15,62100.0,50.7027,50.7329,50.6574,50.6876,62100.0
2014-08-08 11:20:00,67.14,67.2,67.1,67.2,49200.0,50.68,50.7253,50.6498,50.7253,49200.0
2014-08-08 11:30:00,67.2,67.21,67.1,67.16,46800.0,50.7253,50.7329,50.6498,50.6951,46800.0
2014-08-08 11:40:00,67.16,67.17,67.1,67.12,44200.0,50.6951,50.7027,50.6498,50.6649,44200.0
2014-08-08 11:50:00,67.12,67.17,67.1,67.16,30200.0,50.6649,50.7027,50.6498,50.6951,30200.0
2014-08-08 12:00:00,67.16,67.24,67.15,67.21,67600.0,50.6951,50.7555,50.6876,50.7329,67600.0
2014-08-08 12:10:00,67.2,67.22,67.1,67.1,38400.0,50.7253,50.7404,50.6498,50.6498,38400.0
2014-08-08 12:20:00,67.11,67.15,67.04,67.07,27400.0,50.6574,50.6876,50.6045,50.6272,27400.0
2014-08-08 12:30:00,67.05,67.1,67.04,67.08,33300.0,50.6121,50.6498,50.6045,50.6347,33300.0
2014-08-08 12:40:00,67.1,67.1,67.05,67.08,28800.0,50.6498,50.6498,50.6121,50.6347,28800.0
2014-08-08 12:50:00,67.08,67.12,67.06,67.06,23200.0,50.6347,50.6649,50.6196,50.6196,23200.0
2014-08-08 13:00:00,67.06,67.14,67.05,67.1,43900.0,50.6196,50.68,50.6121,50.6498,43900.0
2014-08-08 13:10:00,67.1,67.23,67.06,67.23,46200.0,50.6498,50.748,50.6196,50.748,46200.0
2014-08-08 13:20:00,67.25,67.5,67.22,67.48,135200.0,50.7631,50.9518,50.7404,50.9367,135200.0
2014-08-08 13:30:00,67.47,67.47,67.34,67.44,29100.0,50.9291,50.9291,50.831,50.9065,29100.0
2014-08-08 13:40:00,67.45,67.5,67.38,67.4,31400.0,50.914,50.9518,50.8612,50.8763,31400.0
2014-08-08 13:50:00,67.4,67.41,67.32,67.36,24300.0,50.8763,50.8838,50.8159,50.8461,24300.0
2014-08-08 14:00:00,67.36,67.46,67.32,67.4,58300.0,50.8461,50.9216,50.8159,50.8763,58300.0
2014-08-08 14:10:00,67.4,67.42,67.38,67.4,31200.0,50.8763,50.8914,50.8612,50.8763,31200.0
2014-08-08 14:20:00,67.4,67.44,67.37,67.43,83500.0,50.8763,50.9065,50.8536,50.8989,83500.0
2014-08-08 14:30:00,67.43,67.43,67.38,67.39,63100.0,50.8989,50.8989,50.8612,50.8687,63100.0
2014-08-08 14:40:00,67.4,67.42,67.33,67.42,60100.0,50.8763,50.8914,50.8234,50.8914,60100.0
2014-08-08 14:50:00,67.42,67.48,67.41,67.47,59100.0,50.8914,50.9367,50.8838,50.9291,59100.0
2014-08-08 15:00:00,67.46,67.47,67.42,67.47,45500.0,50.9216,50.9291,50.8914,50.9291,45500.0
2014-08-08 15:10:00,67.46,67.49,67.42,67.45,47900.0,50.9216,50.9442,50.8914,50.914,47900.0
2014-08-08 15:20:00,67.45,67.57,67.44,67.55,51200.0,50.914,51.0046,50.9065,50.9895,51200.0
2014-08-08 15:30:00,67.55,67.62,67.53,67.62,68800.0,50.9895,51.0424,50.9744,51.0424,68800.0
2014-08-08 15:40:00,67.62,67.7,67.58,67.68,115800.0,51.0424,51.1027,51.0122,51.0876,115800.0
2014-08-08 15:50:00,67.68,67.76,67.66,67.7,247500.0,51.0876,51.148,51.0725,51.1027,247500.0
2014-08-11 09:30:00,67.86,68.0,67.82,67.98,79400.0,51.2235,51.3292,51.1933,51.3141,79400.0
2014-08-11 09:40:00,67.97,67.99,67.72,67.74,57900.0,51.3065,51.3216,51.1178,51.1329,57900.0
2014-08-11 09:50:00,67.74,67.93,67.7,67.9,61900.0,51.1329,51.2764,51.1027,51.2537,61900.0
2014-08-11 10:00:00,67.88,68.07,67.88,68.03,74600.0,51.2386,51.382,51.2386,51.3518,74600.0
2014-08-11 10:10:00,68.02,68.09,67.92,68.03,24500.0,51.3443,51.3971,51.2688,51.3518,24500.0
2014-08-11 10:20:00,68.01,68.09,67.98,68.0,19100.0,51.3367,51.3971,51.3141,51.3292,19100.0
2014-08-11 10:30:00,68.0,68.15,67.94,68.12,40900.0,51.3292,51.4424,51.2839,51.4198,40900.0
2014-08-11 10:40:00,68.12,68.12,67.99,68.02,22800.0,51.4198,51.4198,51.3216,51.3443,22800.0
2014-08-11 10:50:00,68.01,68.04,67.86,67.86,42700.0,51.3367,51.3594,51.2235,51.2235,42700.0
2014-08-11 11:00:00,67.85,68.04,67.78,68.04,50800.0,51.216,51.3594,51.1631,51.3594,50800.0
2014-08-11 11:10:00,68.04,68.39,68.01,68.39,99400.0,51.3594,51.6236,51.3367,51.6236,99400.0
2014-08-11 11:20:00,68.4,68.46,68.06,68.06,80000.0,51.6311,51.6764,51.3745,51.3745,80000.0
2014-08-11 11:30:00,68.08,68.14,67.98,68.13,55600.0,51.3896,51.4349,51.3141,51.4273,55600.0
2014-08-11 11:40:00,68.14,68.23,68.14,68.23,32500.0,51.4349,51.5028,51.4349,51.5028,32500.0
2014-08-11 11:50:00,68.25,68.26,68.19,68.23,29900.0,51.5179,51.5255,51.4726,51.5028,29900.0
2014-08-11 12:00:00,68.22,68.24,68.14,68.14,54200.0,51.4953,51.5104,51.4349,51.4349,54200.0
2014-08-11 12:10:00,68.13,68.13,68.07,68.12,23800.0,51.4273,51.4273,51.382,51.4198,23800.0
2014-08-11 12:20:00,68.11,68.16,68.09,68.1,14100.0,51.4122,51.45,51.3971,51.4047,14100.0
2014-08-11 12:30:00,68.1,68.17,68.09,68.12,13400.0,51.4047,51.4575,51.3971,51.4198,13400.0
2014-08-11 12:40:00,68.13,68.13,68.06,68.11,23900.0,51.4273,51.4273,51.3745,51.4122,23900.0
2014-08-11 12:50:00,68.11,68.17,68.09,68.12,50300.0,51.4122,51.4575,51.3971,51.4198,50300.0
2014-08-11 13:00:00,68.11,68.14,68.03,68.03,22100.0,51.4122,51.4349,51.3518,51.3518,22100.0
2014-08-11 13:10:00,68.02,68.04,68.0,68.03,23300.0,51.3443,51.3594,51.3292,51.3518,23300.0
2014-08-11 13:20:00,68.03,68.03,67.92,67.92,26800.0,51.3518,51.3518,51.2688,51.2688,26800.0
2014-08-11 13:30:00,67.93,67.98,67.93,67.95,26400.0,51.2764,51.3141,51.2764,51.2915,26400.0
2014-08-11 13:40:00,67.96,67.96,67.9,67.95,33400.0,51.299,51.299,51.2537,51.2915,33400.0
2014-08-11 13:50:00,67.97,67.98,67.78,67.83,43000.0,51.3065,51.3141,51.1631,51.2009,43000.0
2014-08-11 14:00:00,67.83,67.83,67.75,67.82,30200.0,51.2009,51.2009,51.1405,51.1933,30200.0
2014-08-11 14:10:00,67.82,67.84,67.74,67.8,27300.0,51.1933,51.2084,51.1329,51.1782,27300.0
2014-08-11 14:20:00,67.81,67.86,67.81,67.85,28800.0,51.1858,51.2235,51.1858,51.216,28800.0
2014-08-11 14:30:00,67.84,67.97,67.81,67.94,55100.0,51.2084,51.3065,51.1858,51.2839,55100.0
2014-08-11 14:40:00,67.94,68.02,67.92,67.98,37000.0,51.2839,51.3443,51.2688,51.3141,37000.0
2014-08-11 14:50:00,67.97,67.99,67.95,67.96,35100.0,51.3065,51.3216,51.2915,51.299,35100.0
2014-08-11 15:00:00,67.96,68.0,67.93,67.98,29700.0,51.299,51.3292,51.2764,51.3141,29700.0
2014-08-11 15:10:00,67.97,68.03,67.95,67.96,37500.0,51.3065,51.3518,51.2915,51.299,37500.0
2014-08-11 15:20:00,67.95,67.96,67.86,67.86,38500.0,51.2915,51.299,51.2235,51.2235,38500.0
2014-08-11 15:30:00,67.85,67.92,67.85,67.91,64200.0,51.216,51.2688,51.216,51.2613,64200.0
2014-08-11 15:40:00,67.9,67.92,67.84,67.87,135100.0,51.2537,51.2688,51.2084,51.2311,135100.0
2014-08-11 15:50:00,67.88,67.98,67.87,67.94,184600.0,51.2386,51.3141,51.2311,51.2839,184600.0
2014-08-12 09:30:00,67.8,68.19,67.72,68.15,53800.0,51.1782,51.4726,51.1178,51.4424,53800.0
2014-08-12 09:40:00,68.12,68.16,68.07,68.11,26400.0,51.4198,51.45,51.382,51.4122,26400.0
2014-08-12 09:50:00,68.13,68.16,67.86,67.98,27500.0,51.4273,51.45,51.2235,51.3141,27500.0
2014-08-12 10:00:00,68.01,68.15,67.95,68.01,60300.0,51.3367,51.4424,51.2915,51.3367,60300.0
2014-08-12 10:10:00,68.01,68.09,67.95,68.03,66500.0,51.3367,51.3971,51.2915,51.3518,66500.0
2014-08-12 10:20:00,68.03,68.12,67.98,68.02,21400.0,51.3518,51.4198,51.3141,51.3443,21400.0
2014-08-12 10:30:00,68.03,68.03,67.93,67.96,34700.0,51.3518,51.3518,51.2764,51.299,34700.0
2014-08-12 10:40:00,67.94,68.0,67.87,67.94,37000.0,51.2839,51.3292,51.2311,51.2839,37000.0
2014-08-12 10:50:00,67.93,67.97,67.89,67.97,33900.0,51.2764,51.3065,51.2462,51.3065,33900.0
2014-08-12 11:00:00,67.95,67.96,67.77,67.79,112000.0,51.2915,51.299,51.1556,51.1707,112000.0
2014-08-12 11:10:00,67.79,67.91,67.72,67.89,52300.0,51.1707,51.2613,51.1178,51.2462,52300.0
2014-08-12 11:20:00,67.88,67.89,67.82,67.86,19200.0,51.2386,51.2462,51.1933,51.2235,19200.0
2014-08-12 11:30:00,67.86,67.89,67.81,67.88,84500.0,51.2235,51.2462,51.1858,51.2386,84500.0
2014-08-12 11:40:00,67.87,67.9,67.82,67.88,22800.0,51.2311,51.2537,51.1933,51.2386,22800.0
2014-08-12 11:50:00,67.87,67.98,67.85,67.9,64600.0,51.2311,51.3141,51.216,51.2537,64600.0
2014-08-12 12:00:00,67.88,67.92,67.82,67.9,26900.0,51.2386,51.2688,51.1933,51.2537,26900.0
2014-08-12 12:10:00,67.89,67.94,67.88,67.91,12000.0,51.2462,51.2839,51.2386,51.2613,12000.0
2014-08-12 12:20:00,67.91,67.97,67.89,67.95,23300.0,51.2613,51.3065,51.2462,51.2915,23300.0
2014-08-12 12:30:00,67.96,68.02,67.95,68.0,55900.0,51.299,51.3443,51.2915,51.3292,55900.0
2014-08-12 12:40:00,68.0,68.03,67.96,67.98,34000.0,51.3292,51.3518,51.299,51.3141,34000.0
2014-08-12 12:50:00,67.97,68.0,67.92,67.93,11200.0,51.3065,51.3292,51.2688,51.2764,11200.0
2014-08-12 13:00:00,67.94,67.98,67.92,67.93,18300.0,51.2839,51.3141,51.2688,51.2764,18300.0
2014-08-12 13:10:00,67.93,67.99,67.93,67.95,13100.0,51.2764,51.3216,51.2764,51.2915,13100.0
2014-08-12 13:20:00,67.95,67.97,67.88,67.9,19000.0,51.2915,51.3065,51.2386,51.2537,19000.0
2014-08-12 13:30:00,67.9,67.92,67.81,67.85,24200.0,51.2537,51.2688,51.1858,51.216,24200.0
2014-08-12 13:40:00,67.85,67.86,67.8,67.83,22900.0,51.216,51.2235,51.1782,51.2009,22900.0
2014-08-12 13:50:00,67.84,67.92,67.84,67.9,67700.0,51.2084,51.2688,51.2084,51.2537,67700.0
2014-08-12 14:00:00,67.91,67.92,67.83,67.85,34200.0,51.2613,51.2688,51.2009,51.216,34200.0
2014-08-12 14:10:00,67.85,67.87,67.77,67.85,51900.0,51.216,51.2311,51.1556,51.216,51900.0
2014-08-12 14:20:00,67.84,67.89,67.8,67.86,50400.0,51.2084,51.2462,51.1782,51.2235,50400.0
2014-08-12 14:30:00,67.84,67.9,67.77,67.9,64300.0,51.2084,51.2537,51.1556,51.2537,64300.0
2014-08-12 14:40:00,67.88,67.93,67.87,67.89,29700.0,51.2386,51.2764,51.2311,51.2462,29700.0
2014-08-12 14:50:00,67.9,67.91,67.84,67.84,32200.0,51.2537,51.2613,51.2084,51.2084,32200.0
2014-08-12 15:00:00,67.85,67.93,67.84,67.93,35500.0,51.216,51.2764,51.2084,51.2764,35500.0
2014-08-12 15:10:00,67.93,67.95,67.89,67.9,29400.0,51.2764,51.2915,51.2462,51.2537,29400.0
2014-08-12 15:20:00,67.91,67.98,67.88,67.98,86600.0,51.2613,51.3141,51.2386,51.3141,86600.0
2014-08-12 15:30:00,67.98,67.99,67.94,67.99,76000.0,51.3141,51.3216,51.2839,51.3216,76000.0
2014-08-12 15:40:00,67.98,68.01,67.92,67.92,130700.0,51.3141,51.3367,51.2688,51.2688,130700.0
2014-08-12 15:50:00,67.92,68.02,67.92,67.97,153900.0,51.2688,51.3443,51.2688,51.3065,153900.0
2014-08-13 09:30:00,68.38,68.65,68.15,68.25,81400.0,51.616,51.8198,51.4424,51.5179,81400.0
2014-08-13 09:40:00,68.21,68.38,68.18,68.27,40400.0,51.4877,51.616,51.4651,51.533,40400.0
2014-08-13 09:50:00,68.28,68.38,68.23,68.23,37400.0,51.5405,51.616,51.5028,51.5028,37400.0
2014-08-13 10:00:00,68.25,68.34,68.21,68.27,56200.0,51.5179,51.5858,51.4877,51.533,56200.0
2014-08-13 10:10:00,68.28,68.28,68.15,68.16,55600.0,51.5405,51.5405,51.4424,51.45,55600.0
2014-08-13 10:20:00,68.16,68.39,68.14,68.3,89000.0,51.45,51.6236,51.4349,51.5556,89000.0
2014-08-13 10:30:00,68.32,68.36,68.28,68.36,36800.0,51.5707,51.6009,51.5405,51.6009,36800.0
2014-08-13 10:40:00,68.37,68.41,68.34,68.38,104100.0,51.6085,51.6387,51.5858,51.616,104100.0
2014-08-13 10:50:00,68.4,68.4,68.3,68.38,81100.0,51.6311,51.6311,51.5556,51.616,81100.0
2014-08-13 11:00:00,68.38,68.62,68.38,68.62,81500.0,51.616,51.7972,51.616,51.7972,81500.0
2014-08-13 11:10:00,68.63,68.89,68.62,68.89,268900.0,51.8047,52.001,51.7972,52.001,268900.0
2014-08-13 11:20:00,68.88,68.96,68.8,68.89,165400.0,51.9935,52.0538,51.9331,52.001,165400.0
2014-08-13 11:30:00,68.89,68.92,68.82,68.82,56500.0,52.001,52.0236,51.9482,51.9482,56500.0
2014-08-13 11:40:00,68.81,68.89,68.79,68.88,135100.0,51.9406,52.001,51.9255,51.9935,135100.0
2014-08-13 11:50:00,68.88,68.9,68.86,68.87,52100.0,51.9935,52.0085,51.9784,51.9859,52100.0
2014-08-13 12:00:00,68.87,68.9,68.81,68.82,53800.0,51.9859,52.0085,51.9406,51.9482,53800.0
2014-08-13 12:10:00,68.81,68.82,68.71,68.76,26900.0,51.9406,51.9482,51.8651,51.9029,26900.0
2014-08-13 12:20:00,68.76,68.82,68.72,68.8,27700.0,51.9029,51.9482,51.8727,51.9331,27700.0
2014-08-13 12:30:00,68.8,68.81,68.74,68.74,19700.0,51.9331,51.9406,51.8878,51.8878,19700.0
2014-08-13 12:40:00,68.75,68.88,68.73,68.81,39700.0,51.8953,51.9935,51.8802,51.9406,39700.0
2014-08-13 12:50:00,68.81,68.84,68.75,68.84,38900.0,51.9406,51.9633,51.8953,51.9633,38900.0
2014-08-13 13:00:00,68.83,68.84,68.77,68.79,29100.0,51.9557,51.9633,51.9104,51.9255,29100.0
2014-08-13 13:10:00,68.79,68.86,68.79,68.82,29400.0,51.9255,51.9784,51.9255,51.9482,29400.0
2014-08-13 13:20:00,68.81,68.88,68.79,68.88,34100.0,51.9406,51.9935,51.9255,51.9935,34100.0
2014-08-13 13:30:00,68.87,68.89,68.83,68.88,25600.0,51.9859,52.001,51.9557,51.9935,25600.0
2014-08-13 13:40:00,68.88,68.91,68.83,68.83,18400.0,51.9935,52.0161,51.9557,51.9557,18400.0
2014-08-13 13:50:00,68.83,68.89,68.82,68.84,48200.0,51.9557,52.001,51.9482,51.9633,48200.0
2014-08-13 14:00:00,68.85,68.88,68.81,68.82,57200.0,51.9708,51.9935,51.9406,51.9482,57200.0
2014-08-13 14:10:00,68.83,68.83,68.75,68.77,65900.0,51.9557,51.9557,51.8953,51.9104,65900.0
2014-08-13 14:20:00,68.76,68.78,68.73,68.75,73800.0,51.9029,51.918,51.8802,51.8953,73800.0
2014-08-13 14:30:00,68.75,68.85,68.75,68.84,104700.0,51.8953,51.9708,51.8953,51.9633,104700.0
2014-08-13 14:40:00,68.85,68.86,68.81,68.82,53800.0,51.9708,51.9784,51.9406,51.9482,53800.0
2014-08-13 14:50:00,68.82,68.86,68.79,68.82,56000.0,51.9482,51.9784,51.9255,51.9482,56000.0
2014-08-13 15:00:00,68.82,68.82,68.71,68.72,92100.0,51.9482,51.9482,51.8651,51.8727,92100.0
2014-08-13 15:10:00,68.73,68.77,68.66,68.72,114800.0,51.8802,51.9104,51.8274,51.8727,114800.0
2014-08-13 15:20:00,68.7,68.73,68.68,68.7,93900.0,51.8576,51.8802,51.8425,51.8576,93900.0
2014-08-13 15:30:00,68.69,68.7,68.62,68.62,156300.0,51.85,51.8576,51.7972,51.7972,156300.0
2014-08-13 15:40:00,68.62,68.62,68.59,68.6,194500.0,51.7972,51.7972,51.7745,51.7821,194500.0
2014-08-13 15:50:00,68.61,68.7,68.6,68.69,178700.0,51.7896,51.8576,51.7821,51.85,178700.0
2014-08-14 09:30:00,68.78,68.83,68.66,68.76,55000.0,51.918,51.9557,51.8274,51.9029,55000.0
2014-08-14 09:40:00,68.77,68.87,68.73,68.75,38000.0,51.9104,51.9859,51.8802,51.8953,38000.0
2014-08-14 09:50:00,68.79,68.86,68.77,68.81,35700.0,51.9255,51.9784,51.9104,51.9406,35700.0
2014-08-14 10:00:00,68.82,68.82,68.63,68.7,46400.0,51.9482,51.9482,51.8047,51.8576,46400.0
2014-08-14 10:10:00,68.67,68.79,68.64,68.78,32500.0,51.8349,51.9255,51.8123,51.918,32500.0
2014-08-14 10:20:00,68.78,68.81,68.61,68.64,64100.0,51.918,51.9406,51.7896,51.8123,64100.0
2014-08-14 10:30:00,68.65,68.67,68.59,68.63,37900.0,51.8198,51.8349,51.7745,51.8047,37900.0
2014-08-14 10:40:00,68.64,68.66,68.6,68.63,34500.0,51.8123,51.8274,51.7821,51.8047,34500.0
2014-08-14 10:50:00,68.61,68.61,68.49,68.51,38900.0,51.7896,51.7896,51.6991,51.7142,38900.0
2014-08-14 11:00:00,68.52,68.55,68.45,68.55,61100.0,51.7217,51.7444,51.6689,51.7444,61100.0
2014-08-14 11:10:00,68.55,68.59,68.48,68.49,71500.0,51.7444,51.7745,51.6915,51.6991,71500.0
2014-08-14 11:20:00,68.48,68.51,68.47,68.5,57700.0,51.6915,51.7142,51.684,51.7066,57700.0
2014-08-14 11:30:00,68.51,68.52,68.45,68.48,28000.0,51.7142,51.7217,51.6689,51.6915,28000.0
2014-08-14 11:40:00,68.48,68.53,68.47,68.49,35300.0,51.6915,51.7293,51.684,51.6991,35300.0
2014-08-14 11:50:00,68.49,68.51,68.48,68.5,42400.0,51.6991,51.7142,51.6915,51.7066,42400.0
2014-08-14 12:00:00,68.51,68.52,68.48,68.5,90400.0,51.7142,51.7217,51.6915,51.7066,90400.0
2014-08-14 12:10:00,68.51,68.54,68.5,68.5,45600.0,51.7142,51.7368,51.7066,51.7066,45600.0
2014-08-14 12:20:00,68.5,68.61,68.5,68.57,106400.0,51.7066,51.7896,51.7066,51.7595,106400.0
2014-08-14 12:30:00,68.59,68.62,68.5,68.53,44800.0,51.7745,51.7972,51.7066,51.7293,44800.0
2014-08-14 12:40:00,68.53,68.55,68.5,68.53,18000.0,51.7293,51.7444,51.7066,51.7293,18000.0
2014-08-14 12:50:00,68.53,68.55,68.5,68.51,41700.0,51.7293,51.7444,51.7066,51.7142,41700.0
2014-08-14 13:00:00,68.51,68.51,68.46,68.5,46500.0,51.7142,51.7142,51.6764,51.7066,46500.0
2014-08-14 13:10:00,68.5,68.52,68.47,68.48,59000.0,51.7066,51.7217,51.684,51.6915,59000.0
2014-08-14 13:20:00,68.49,68.51,68.45,68.46,62000.0,51.6991,51.7142,51.6689,51.6764,62000.0
2014-08-14 13:30:00,68.46,68.49,68.42,68.45,46600.0,51.6764,51.6991,51.6462,51.6689,46600.0
2014-08-14 13:40:00,68.45,68.47,68.38,68.4,65900.0,51.6689,51.684,51.616,51.6311,65900.0
2014-08-14 13:50:00,68.4,68.4,68.32,68.34,53500.0,51.6311,51.6311,51.5707,51.5858,53500.0
2014-08-14 14:00:00,68.34,68.42,68.32,68.42,27500.0,51.5858,51.6462,51.5707,51.6462,27500.0
2014-08-14 14:10:00,68.42,68.44,68.38,68.39,23800.0,51.6462,51.6613,51.616,51.6236,23800.0
2014-08-14 14:20:00,68.4,68.53,68.35,68.53,82500.0,51.6311,51.7293,51.5934,51.7293,82500.0
2014-08-14 14:30:00,68.53,68.56,68.47,68.48,46800.0,51.7293,51.7519,51.684,51.6915,46800.0
2014-08-14 14:40:00,68.48,68.53,68.48,68.5,51300.0,51.6915,51.7293,51.6915,51.7066,51300.0
2014-08-14 14:50:00,68.49,68.53,68.47,68.51,57100.0,51.6991,51.7293,51.684,51.7142,57100.0
2014-08-14 15:00:00,68.5,68.51,68.47,68.48,44800.0,51.7066,51.7142,51.684,51.6915,44800.0
2014-08-14 15:10:00,68.49,68.5,68.47,68.47,77000.0,51.6991,51.7066,51.684,51.684,77000.0
2014-08-14 15:20:00,68.47,68.54,68.46,68.54,154600.0,51.684,51.7368,51.6764,51.7368,154600.0
2014-08-14 15:30:00,68.54,68.62,68.53,68.57,103800.0,51.7368,51.7972,51.7293,51.7595,103800.0
2014-08-14 15:40:00,68.56,68.57,68.49,68.5,108400.0,51.7519,51.7595,51.6991,51.7066,108400.0
2014-08-14 15:50:00,68.49,68.59,68.49,68.56,98900.0,51.6991,51.7745,51.6991,51.7519,98900.0
2014-08-15 09:30:00,68.89,68.9,68.52,68.61,190800.0,52.001,52.0085,51.7217,51.7896,190800.0
2014-08-15 09:40:00,68.57,68.66,68.41,68.48,49500.0,51.7595,51.8274,51.6387,51.6915,49500.0
2014-08-15 09:50:00,68.48,68.59,68.45,68.59,80300.0,51.6915,51.7745,51.6689,51.7745,80300.0
2014-08-15 10:00:00,68.59,68.64,68.51,68.58,102200.0,51.7745,51.8123,51.7142,51.767,102200.0
2014-08-15 10:10:00,68.59,68.62,68.53,68.56,132700.0,51.7745,51.7972,51.7293,51.7519,132700.0
2014-08-15 10:20:00,68.56,68.59,68.54,68.56,65600.0,51.7519,51.7745,51.7368,51.7519,65600.0
2014-08-15 10:30:00,68.56,68.68,68.54,68.68,59900.0,51.7519,51.8425,51.7368,51.8425,59900.0
2014-08-15 10:40:00,68.68,68.68,68.5,68.57,129000.0,51.8425,51.8425,51.7066,51.7595,129000.0
2014-08-15 10:50:00,68.56,68.57,68.06,68.29,93400.0,51.7519,51.7595,51.3745,51.5481,93400.0
2014-08-15 11:00:00,68.27,68.34,68.16,68.28,44500.0,51.533,51.5858,51.45,51.5405,44500.0
2014-08-15 11:10:00,68.28,68.44,68.26,68.39,39600.0,51.5405,51.6613,51.5255,51.6236,39600.0
2014-08-15 11:20:00,68.35,68.35,68.13,68.15,66500.0,51.5934,51.5934,51.4273,51.4424,66500.0
2014-08-15 11:30:00,68.16,68.2,68.05,68.2,49500.0,51.45,51.4802,51.3669,51.4802,49500.0
2014-08-15 11:40:00,68.2,68.21,68.06,68.1,43100.0,51.4802,51.4877,51.3745,51.4047,43100.0
2014-08-15 11:50:00,68.08,68.09,67.69,67.83,93900.0,51.3896,51.3971,51.0952,51.2009,93900.0
2014-08-15 12:00:00,67.82,67.91,67.72,67.89,42700.0,51.1933,51.2613,51.1178,51.2462,42700.0
2014-08-15 12:10:00,67.89,67.91,67.73,67.83,33100.0,51.2462,51.2613,51.1254,51.2009,33100.0
2014-08-15 12:20:00,67.81,67.91,67.69,67.9,101600.0,51.1858,51.2613,51.0952,51.2537,101600.0
2014-08-15 12:30:00,67.89,67.91,67.73,67.83,54500.0,51.2462,51.2613,51.1254,51.2009,54500.0
2014-08-15 12:40:00,67.84,67.91,67.76,67.77,35300.0,51.2084,51.2613,51.148,51.1556,35300.0
2014-08-15 12:50:00,67.78,67.86,67.73,67.83,28200.0,51.1631,51.2235,51.1254,51.2009,28200.0
2014-08-15 13:00:00,67.82,67.9,67.74,67.88,32000.0,51.1933,51.2537,51.1329,51.2386,32000.0
2014-08-15 13:10:00,67.88,67.93,67.86,67.92,39100.0,51.2386,51.2764,51.2235,51.2688,39100.0
2014-08-15 13:20:00,67.91,67.94,67.88,67.94,29100.0,51.2613,51.2839,51.2386,51.2839,29100.0
2014-08-15 13:30:00,67.94,67.95,67.74,67.8,67300.0,51.2839,51.2915,51.1329,51.1782,67300.0
2014-08-15 13:40:00,67.8,67.8,67.77,67.79,53000.0,51.1782,51.1782,51.1556,51.1707,53000.0
2014-08-15 13:50:00,67.78,67.8,67.71,67.71,64600.0,51.1631,51.1782,51.1103,51.1103,64600.0
2014-08-15 14:00:00,67.71,67.79,67.71,67.76,69400.0,51.1103,51.1707,51.1103,51.148,69400.0
2014-08-15 14:10:00,67.77,67.8,67.75,67.76,106600.0,51.1556,51.1782,51.1405,51.148,106600.0
2014-08-15 14:20:00,67.76,68.01,67.75,67.98,158000.0,51.148,51.3367,51.1405,51.3141,158000.0
2014-08-15 14:30:00,67.98,68.0,67.95,67.98,42700.0,51.3141,51.3292,51.2915,51.3141,42700.0
2014-08-15 14:40:00,67.99,68.14,67.99,68.07,65900.0,51.3216,51.4349,51.3216,51.382,65900.0
2014-08-15 14:50:00,68.07,68.08,68.02,68.02,47800.0,51.382,51.3896,51.3443,51.3443,47800.0
2014-08-15 15:00:00,68.01,68.02,67.97,68.0,69900.0,51.3367,51.3443,51.3065,51.3292,69900.0
2014-08-15 15:10:00,68.0,68.08,67.99,68.03,98100.0,51.3292,51.3896,51.3216,51.3518,98100.0
2014-08-15 15:20:00,68.03,68.03,67.99,68.03,65800.0,51.3518,51.3518,51.3216,51.3518,65800.0
2014-08-15 15:30:00,68.03,68.12,68.01,68.04,94900.0,51.3518,51.4198,51.3367,51.3594,94900.0
2014-08-15 15:40:00,68.03,68.09,68.03,68.06,122900.0,51.3518,51.3971,51.3518,51.3745,122900.0
2014-08-15 15:50:00,68.06,68.17,68.04,68.11,220000.0,51.3745,51.4575,51.3594,51.4122,220000.0
2014-08-18 09:30:00,68.52,68.9,68.52,68.83,74500.0,51.7217,52.0085,51.7217,51.9557,74500.0
2014-08-18 09:40:00,68.81,68.83,68.62,68.65,81700.0,51.9406,51.9557,51.7972,51.8198,81700.0
2014-08-18 09:50:00,68.64,68.77,68.63,68.74,73000.0,51.8123,51.9104,51.8047,51.8878,73000.0
2014-08-18 10:00:00,68.71,68.8,68.64,68.75,108200.0,51.8651,51.9331,51.8123,51.8953,108200.0
2014-08-18 10:10:00,68.75,68.84,68.62,68.76,66100.0,51.8953,51.9633,51.7972,51.9029,66100.0
2014-08-18 10:20:00,68.76,68.79,68.73,68.76,40100.0,51.9029,51.9255,51.8802,51.9029,40100.0
2014-08-18 10:30:00,68.75,68.94,68.71,68.92,46300.0,51.8953,52.0387,51.8651,52.0236,46300.0
2014-08-18 10:40:00,68.92,68.94,68.75,68.79,94600.0,52.0236,52.0387,51.8953,51.9255,94600.0
2014-08-18 10:50:00,68.79,68.91,68.79,68.83,51600.0,51.9255,52.0161,51.9255,51.9557,51600.0
2014-08-18 11:00:00,68.83,68.84,68.57,68.59,112500.0,51.9557,51.9633,51.7595,51.7745,112500.0
2014-08-18 11:10:00,68.6,68.82,68.6,68.8,47300.0,51.7821,51.9482,51.7821,51.9331,47300.0
2014-08-18 11:20:00,68.79,68.87,68.78,68.84,39400.0,51.9255,51.9859,51.918,51.9633,39400.0
2014-08-18 11:30:00,68.83,68.87,68.76,68.79,93000.0,51.9557,51.9859,51.9029,51.9255,93000.0
2014-08-18 11:40:00,68.8,68.82,68.66,68.71,25100.0,51.9331,51.9482,51.8274,51.8651,25100.0
2014-08-18 11:50:00,68.71,68.82,68.69,68.81,20400.0,51.8651,51.9482,51.85,51.9406,20400.0
2014-08-18 12:00:00,68.82,68.84,68.75,68.78,67300.0,51.9482,51.9633,51.8953,51.918,67300.0
2014-08-18 12:10:00,68.79,68.81,68.76,68.78,23800.0,51.9255,51.9406,51.9029,51.918,23800.0
2014-08-18 12:20:00,68.78,68.79,68.73,68.74,24100.0,51.918,51.9255,51.8802,51.8878,24100.0
2014-08-18 12:30:00,68.74,68.77,68.68,68.69,95500.0,51.8878,51.9104,51.8425,51.85,95500.0
2014-08-18 12:40:00,68.69,68.7,68.66,68.67,27600.0,51.85,51.8576,51.8274,51.8349,27600.0
2014-08-18 12:50:00,68.67,68.69,68.63,68.65,55900.0,51.8349,51.85,51.8047,51.8198,55900.0
2014-08-18 13:00:00,68.65,68.73,68.65,68.68,82700.0,51.8198,51.8802,51.8198,51.8425,82700.0
2014-08-18 13:10:00,68.69,68.74,68.64,68.72,122400.0,51.85,51.8878,51.8123,51.8727,122400.0
2014-08-18 13:20:00,68.71,68.77,68.66,68.66,79700.0,51.8651,51.9104,51.8274,51.8274,79700.0
2014-08-18 13:30:00,68.66,68.66,68.58,68.63,41800.0,51.8274,51.8274,51.767,51.8047,41800.0
2014-08-18 13:40:00,68.64,68.73,68.64,68.72,22200.0,51.8123,51.8802,51.8123,51.8727,22200.0
2014-08-18 13:50:00,68.73,68.73,68.61,68.67,65500.0,51.8802,51.8802,51.7896,51.8349,65500.0
2014-08-18 14:00:00,68.67,68.68,68.62,68.63,53500.0,51.8349,51.8425,51.7972,51.8047,53500.0
2014-08-18 14:10:00,68.63,68.64,68.51,68.53,49200.0,51.8047,51.8123,51.7142,51.7293,49200.0
2014-08-18 14:20:00,68.53,68.67,68.53,68.65,33700.0,51.7293,51.8349,51.7293,51.8198,33700.0
2014-08-18 14:30:00,68.65,68.69,68.61,68.66,49500.0,51.8198,51.85,51.7896,51.8274,49500.0
2014-08-18 14:40:00,68.66,68.71,68.59,68.7,49600.0,51.8274,51.8651,51.7745,51.8576,49600.0
2014-08-18 14:50:00,68.69,68.76,68.68,68.72,39700.0,51.85,51.9029,51.8425,51.8727,39700.0
2014-08-18 15:00:00,68.73,68.78,68.7,68.78,107200.0,51.8802,51.918,51.8576,51.918,107200.0
2014-08-18 15:10:00,68.78,68.86,68.77,68.86,82100.0,51.918,51.9784,51.9104,51.9784,82100.0
2014-08-18 15:20:00,68.86,68.88,68.81,68.84,70200.0,51.9784,51.9935,51.9406,51.9633,70200.0
2014-08-18 15:30:00,68.84,68.88,68.8,68.81,103400.0,51.9633,51.9935,51.9331,51.9406,103400.0
2014-08-18 15:40:00,68.81,68.92,68.81,68.92,108200.0,51.9406,52.0236,51.9406,52.0236,108200.0
2014-08-18 15:50:00,68.92,69.02,68.9,69.0,280800.0,52.0236,52.0991,52.0085,52.084,280800.0
2014-08-19 09:30:00,69.55,69.68,69.25,69.34,93700.0,52.4992,52.5973,52.2727,52.3407,93700.0
2014-08-19 09:40:00,69.36,69.5,69.29,69.33,77800.0,52.3558,52.4615,52.3029,52.3331,77800.0
2014-08-19 09:50:00,69.33,69.39,69.09,69.12,100000.0,52.3331,52.3784,52.152,52.1746,100000.0
2014-08-19 10:00:00,69.14,69.17,69.06,69.14,70600.0,52.1897,52.2124,52.1293,52.1897,70600.0
2014-08-19 10:10:00,69.14,69.26,69.12,69.17,63600.0,52.1897,52.2803,52.1746,52.2124,63600.0
2014-08-19 10:20:00,69.16,69.17,69.07,69.09,33700.0,52.2048,52.2124,52.1369,52.152,33700.0
2014-08-19 10:30:00,69.09,69.25,69.04,69.24,59700.0,52.152,52.2727,52.1142,52.2652,59700.0
2014-08-19 10:40:00,69.24,69.33,69.18,69.28,61200.0,52.2652,52.3331,52.2199,52.2954,61200.0
2014-08-19 10:50:00,69.27,69.31,69.2,69.21,27600.0,52.2878,52.318,52.235,52.2425,27600.0
2014-08-19 11:00:00,69.21,69.24,69.17,69.21,32600.0,52.2425,52.2652,52.2124,52.2425,32600.0
2014-08-19 11:10:00,69.2,69.32,69.2,69.23,44600.0,52.235,52.3256,52.235,52.2576,44600.0
2014-08-19 11:20:00,69.22,69.26,69.18,69.23,38200.0,52.2501,52.2803,52.2199,52.2576,38200.0
2014-08-19 11:30:00,69.24,69.35,69.23,69.3,106600.0,52.2652,52.3482,52.2576,52.3105,106600.0
2014-08-19 11:40:00,69.3,69.3,69.23,69.26,47000.0,52.3105,52.3105,52.2576,52.2803,47000.0
2014-08-19 11:50:00,69.27,69.27,69.21,69.22,43400.0,52.2878,52.2878,52.2425,52.2501,43400.0
2014-08-19 12:00:00,69.22,69.26,69.2,69.23,27400.0,52.2501,52.2803,52.235,52.2576,27400.0
2014-08-19 12:10:00,69.23,69.28,69.21,69.23,51600.0,52.2576,52.2954,52.2425,52.2576,51600.0
2014-08-19 12:20:00,69.24,69.33,69.24,69.33,34900.0,52.2652,52.3331,52.2652,52.3331,34900.0
2014-08-19 12:30:00,69.33,69.33,69.26,69.27,26300.0,52.3331,52.3331,52.2803,52.2878,26300.0
2014-08-19 12:40:00,69.27,69.27,69.24,69.26,16800.0,52.2878,52.2878,52.2652,52.2803,16800.0
2014-08-19 12:50:00,69.25,69.25,69.19,69.2,24400.0,52.2727,52.2727,52.2275,52.235,24400.0
2014-08-19 13:00:00,69.2,69.24,69.19,69.23,18900.0,52.235,52.2652,52.2275,52.2576,18900.0
2014-08-19 13:10:00,69.22,69.22,69.16,69.18,23600.0,52.2501,52.2501,52.2048,52.2199,23600.0
2014-08-19 13:20:00,69.17,69.21,69.16,69.19,19400.0,52.2124,52.2425,52.2048,52.2275,19400.0
2014-08-19 13:30:00,69.19,69.24,69.18,69.2,24500.0,52.2275,52.2652,52.2199,52.235,24500.0
2014-08-19 13:40:00,69.2,69.29,69.19,69.28,30800.0,52.235,52.3029,52.2275,52.2954,30800.0
2014-08-19 13:50:00,69.27,69.28,69.23,69.28,23500.0,52.2878,52.2954,52.2576,52.2954,23500.0
2014-08-19 14:00:00,69.28,69.31,69.22,69.23,63500.0,52.2954,52.318,52.2501,52.2576,63500.0
2014-08-19 14:10:00,69.23,69.24,69.15,69.15,38100.0,52.2576,52.2652,52.1973,52.1973,38100.0
2014-08-19 14:20:00,69.15,69.25,69.14,69.23,26700.0,52.1973,52.2727,52.1897,52.2576,26700.0
2014-08-19 14:30:00,69.23,69.25,69.19,69.24,34100.0,52.2576,52.2727,52.2275,52.2652,34100.0
2014-08-19 14:40:00,69.23,69.24,69.14,69.17,54900.0,52.2576,52.2652,52.1897,52.2124,54900.0
2014-08-19 14:50:00,69.17,69.23,69.16,69.23,27800.0,52.2124,52.2576,52.2048,52.2576,27800.0
2014-08-19 15:00:00,69.23,69.26,69.2,69.24,36400.0,52.2576,52.2803,52.235,52.2652,36400.0
2014-08-19 15:10:00,69.24,69.25,69.21,69.22,37800.0,52.2652,52.2727,52.2425,52.2501,37800.0
2014-08-19 15:20:00,69.21,69.22,69.16,69.2,45700.0,52.2425,52.2501,52.2048,52.235,45700.0
2014-08-19 15:30:00,69.2,69.22,69.16,69.19,49600.0,52.235,52.2501,52.2048,52.2275,49600.0
2014-08-19 15:40:00,69.19,69.22,69.18,69.2,69900.0,52.2275,52.2501,52.2199,52.235,69900.0
2014-08-19 15:50:00,69.2,69.25,69.2,69.2,139400.0,52.235,52.2727,52.235,52.235,139400.0
2014-08-20 09:30:00,68.92,69.65,68.92,69.61,135400.0,52.0236,52.5747,52.0236,52.5445,135400.0
2014-08-20 09:40:00,69.61,69.7,69.46,69.62,205300.0,52.5445,52.6124,52.4313,52.552,205300.0
2014-08-20 09:50:00,69.57,69.74,69.57,69.73,107900.0,52.5143,52.6426,52.5143,52.6351,107900.0
2014-08-20 10:00:00,69.73,69.73,69.57,69.62,56400.0,52.6351,52.6351,52.5143,52.552,56400.0
2014-08-20 10:10:00,69.64,69.65,69.49,69.53,32900.0,52.5671,52.5747,52.4539,52.4841,32900.0
2014-08-20 10:20:00,69.54,69.62,69.52,69.59,38400.0,52.4916,52.552,52.4766,52.5294,38400.0
2014-08-20 10:30:00,69.6,69.66,69.54,69.59,31000.0,52.5369,52.5822,52.4916,52.5294,31000.0
2014-08-20 10:40:00,69.59,69.69,69.58,69.67,45200.0,52.5294,52.6049,52.5218,52.5898,45200.0
2014-08-20 10:50:00,69.67,69.72,69.61,69.72,82300.0,52.5898,52.6275,52.5445,52.6275,82300.0
2014-08-20 11:00:00,69.71,69.76,69.69,69.74,51800.0,52.62,52.6577,52.6049,52.6426,51800.0
2014-08-20 11:10:00,69.75,69.81,69.7,69.81,123200.0,52.6502,52.6955,52.6124,52.6955,123200.0
2014-08-20 11:20:00,69.81,69.99,69.81,69.94,272600.0,52.6955,52.8313,52.6955,52.7936,272600.0
2014-08-20 11:30:00,69.94,70.08,69.92,70.0,212500.0,52.7936,52.8993,52.7785,52.8389,212500.0
2014-08-20 11:40:00,70.0,70.12,69.98,70.12,65400.0,52.8389,52.9295,52.8238,52.9295,65400.0
2014-08-20 11:50:00,70.11,70.17,70.09,70.14,48800.0,52.9219,52.9672,52.9068,52.9446,48800.0
2014-08-20 12:00:00,70.14,70.17,70.11,70.17,114000.0,52.9446,52.9672,52.9219,52.9672,114000.0
2014-08-20 12:10:00,70.17,70.2,70.13,70.16,59300.0,52.9672,52.9898,52.937,52.9596,59300.0
2014-08-20 12:20:00,70.17,70.18,70.11,70.16,100800.0,52.9672,52.9747,52.9219,52.9596,100800.0
2014-08-20 12:30:00,70.16,70.19,70.13,70.19,38500.0,52.9596,52.9823,52.937,52.9823,38500.0
2014-08-20 12:40:00,70.18,70.21,70.17,70.19,72600.0,52.9747,52.9974,52.9672,52.9823,72600.0
2014-08-20 12:50:00,70.2,70.23,70.19,70.2,38700.0,52.9898,53.0125,52.9823,52.9898,38700.0
2014-08-20 13:00:00,70.2,70.27,70.17,70.26,37300.0,52.9898,53.0427,52.9672,53.0351,37300.0
2014-08-20 13:10:00,70.26,70.41,70.26,70.39,88200.0,53.0351,53.1484,53.0351,53.1333,88200.0
2014-08-20 13:20:00,70.38,70.45,70.36,70.44,42800.0,53.1257,53.1786,53.1106,53.171,42800.0
2014-08-20 13:30:00,70.44,70.44,70.37,70.4,67000.0,53.171,53.171,53.1182,53.1408,67000.0
2014-08-20 13:40:00,70.4,70.42,70.34,70.35,54800.0,53.1408,53.1559,53.0955,53.1031,54800.0
2014-08-20 13:50:00,70.34,70.37,70.29,70.37,55900.0,53.0955,53.1182,53.0578,53.1182,55900.0
2014-08-20 14:00:00,70.35,70.36,70.16,70.24,56000.0,53.1031,53.1106,52.9596,53.02,56000.0
2014-08-20 14:10:00,70.22,70.34,70.18,70.31,45600.0,53.0049,53.0955,52.9747,53.0729,45600.0
2014-08-20 14:20:00,70.31,70.37,70.29,70.31,42100.0,53.0729,53.1182,53.0578,53.0729,42100.0
2014-08-20 14:30:00,70.31,70.33,70.23,70.31,53100.0,53.0729,53.088,53.0125,53.0729,53100.0
2014-08-20 14:40:00,70.3,70.37,70.25,70.37,54400.0,53.0653,53.1182,53.0276,53.1182,54400.0
2014-08-20 14:50:00,70.36,70.41,70.35,70.4,44300.0,53.1106,53.1484,53.1031,53.1408,44300.0
2014-08-20 15:00:00,70.39,70.49,70.38,70.49,56000.0,53.1333,53.2087,53.1257,53.2087,56000.0
2014-08-20 15:10:00,70.48,70.52,70.41,70.46,72700.0,53.2012,53.2314,53.1484,53.1861,72700.0
2014-08-20 15:20:00,70.45,70.46,70.37,70.4,69500.0,53.1786,53.1861,53.1182,53.1408,69500.0
2014-08-20 15:30:00,70.39,70.44,70.37,70.44,66100.0,53.1333,53.171,53.1182,53.171,66100.0
2014-08-20 15:40:00,70.44,70.48,70.43,70.48,122800.0,53.171,53.2012,53.1635,53.2012,122800.0
2014-08-20 15:50:00,70.48,70.5,70.37,70.39,199100.0,53.2012,53.2163,53.1182,53.1333,199100.0
2014-08-21 09:30:00,70.6,70.6,70.05,70.05,79200.0,53.2918,53.2918,52.8766,52.8766,79200.0
2014-08-21 09:40:00,70.05,70.19,70.05,70.16,30600.0,52.8766,52.9823,52.8766,52.9596,30600.0
2014-08-21 09:50:00,70.17,70.25,70.11,70.12,18900.0,52.9672,53.0276,52.9219,52.9295,18900.0
2014-08-21 10:00:00,70.13,70.23,69.9,69.93,41200.0,52.937,53.0125,52.7634,52.786,41200.0
2014-08-21 10:10:00,69.92,70.03,69.88,70.03,38900.0,52.7785,52.8615,52.7483,52.8615,38900.0
2014-08-21 10:20:00,70.03,70.1,70.0,70.06,21400.0,52.8615,52.9144,52.8389,52.8842,21400.0
2014-08-21 10:30:00,70.06,70.27,70.06,70.25,18400.0,52.8842,53.0427,52.8842,53.0276,18400.0
2014-08-21 10:40:00,70.26,70.29,70.14,70.18,14300.0,53.0351,53.0578,52.9446,52.9747,14300.0
2014-08-21 10:50:00,70.17,70.24,70.15,70.18,25000.0,52.9672,53.02,52.9521,52.9747,25000.0
2014-08-21 11:00:00,70.18,70.23,70.08,70.08,28300.0,52.9747,53.0125,52.8993,52.8993,28300.0
2014-08-21 11:10:00,70.09,70.17,70.09,70.13,25200.0,52.9068,52.9672,52.9068,52.937,25200.0
2014-08-21 11:20:00,70.12,70.16,70.1,70.12,12700.0,52.9295,52.9596,52.9144,52.9295,12700.0
2014-08-21 11:30:00,70.11,70.21,70.09,70.21,19400.0,52.9219,52.9974,52.9068,52.9974,19400.0
2014-08-21 11:40:00,70.2,70.23,70.13,70.17,15400.0,52.9898,53.0125,52.937,52.9672,15400.0
2014-08-21 11:50:00,70.16,70.16,70.1,70.15,36000.0,52.9596,52.9596,52.9144,52.9521,36000.0
2014-08-21 12:00:00,70.16,70.2,70.13,70.18,27200.0,52.9596,52.9898,52.937,52.9747,27200.0
2014-08-21 12:10:00,70.17,70.27,70.17,70.25,14300.0,52.9672,53.0427,52.9672,53.0276,14300.0
2014-08-21 12:20:00,70.27,70.27,70.13,70.15,13900.0,53.0427,53.0427,52.937,52.9521,13900.0
2014-08-21 12:30:00,70.15,70.19,70.12,70.19,17300.0,52.9521,52.9823,52.9295,52.9823,17300.0
2014-08-21 12:40:00,70.19,70.19,70.14,70.19,14500.0,52.9823,52.9823,52.9446,52.9823,14500.0
2014-08-21 12:50:00,70.18,70.19,70.15,70.16,15300.0,52.9747,52.9823,52.9521,52.9596,15300.0
2014-08-21 13:00:00,70.16,70.18,70.12,70.14,16300.0,52.9596,52.9747,52.9295,52.9446,16300.0
2014-08-21 13:10:00,70.13,70.18,70.11,70.18,18800.0,52.937,52.9747,52.9219,52.9747,18800.0
2014-08-21 13:20:00,70.17,70.2,70.15,70.2,11900.0,52.9672,52.9898,52.9521,52.9898,11900.0
2014-08-21 13:30:00,70.19,70.2,70.16,70.18,20100.0,52.9823,52.9898,52.9596,52.9747,20100.0
2014-08-21 13:40:00,70.19,70.21,70.16,70.16,11800.0,52.9823,52.9974,52.9596,52.9596,11800.0
2014-08-21 13:50:00,70.17,70.17,70.07,70.1,23000.0,52.9672,52.9672,52.8917,52.9144,23000.0
2014-08-21 14:00:00,70.11,70.12,70.06,70.08,42100.0,52.9219,52.9295,52.8842,52.8993,42100.0
2014-08-21 14:10:00,70.07,70.08,70.05,70.06,21000.0,52.8917,52.8993,52.8766,52.8842,21000.0
2014-08-21 14:20:00,70.06,70.1,70.05,70.08,16400.0,52.8842,52.9144,52.8766,52.8993,16400.0
2014-08-21 14:30:00,70.08,70.09,70.04,70.07,35300.0,52.8993,52.9068,52.8691,52.8917,35300.0
2014-08-21 14:40:00,70.07,70.07,70.01,70.04,57600.0,52.8917,52.8917,52.8464,52.8691,57600.0
2014-08-21 14:50:00,70.03,70.06,70.01,70.03,34900.0,52.8615,52.8842,52.8464,52.8615,34900.0
2014-08-21 15:00:00,70.03,70.06,70.03,70.04,27700.0,52.8615,52.8842,52.8615,52.8691,27700.0
2014-08-21 15:10:00,70.04,70.1,70.04,70.06,43500.0,52.8691,52.9144,52.8691,52.8842,43500.0
2014-08-21 15:20:00,70.06,70.08,70.04,70.05,39500.0,52.8842,52.8993,52.8691,52.8766,39500.0
2014-08-21 15:30:00,70.05,70.06,70.02,70.04,61200.0,52.8766,52.8842,52.854,52.8691,61200.0
2014-08-21 15:40:00,70.05,70.08,70.04,70.07,60100.0,52.8766,52.8993,52.8691,52.8917,60100.0
2014-08-21 15:50:00,70.07,70.07,70.0,70.05,122700.0,52.8917,52.8917,52.8389,52.8766,122700.0
2014-08-22 09:30:00,69.91,70.05,69.81,69.85,84800.0,52.7709,52.8766,52.6955,52.7256,84800.0
2014-08-22 09:40:00,69.84,69.85,69.66,69.8,83300.0,52.7181,52.7256,52.5822,52.6879,83300.0
2014-08-22 09:50:00,69.78,69.88,69.75,69.88,52900.0,52.6728,52.7483,52.6502,52.7483,52900.0
2014-08-22 10:00:00,69.87,70.05,69.77,70.03,46000.0,52.7407,52.8766,52.6653,52.8615,46000.0
2014-08-22 10:10:00,70.02,70.1,69.96,69.99,51200.0,52.854,52.9144,52.8087,52.8313,51200.0
2014-08-22 10:20:00,69.99,70.0,69.89,69.98,30900.0,52.8313,52.8389,52.7558,52.8238,30900.0
2014-08-22 10:30:00,69.99,70.03,69.87,69.9,36700.0,52.8313,52.8615,52.7407,52.7634,36700.0
2014-08-22 10:40:00,69.89,69.9,69.83,69.87,37700.0,52.7558,52.7634,52.7106,52.7407,37700.0
2014-08-22 10:50:00,69.87,69.89,69.67,69.71,41100.0,52.7407,52.7558,52.5898,52.62,41100.0
2014-08-22 11:00:00,69.7,69.82,69.64,69.8,40900.0,52.6124,52.703,52.5671,52.6879,40900.0
2014-08-22 11:10:00,69.79,69.86,69.75,69.82,15300.0,52.6804,52.7332,52.6502,52.703,15300.0
2014-08-22 11:20:00,69.83,69.89,69.77,69.84,15000.0,52.7106,52.7558,52.6653,52.7181,15000.0
2014-08-22 11:30:00,69.87,69.9,69.8,69.8,44500.0,52.7407,52.7634,52.6879,52.6879,44500.0
2014-08-22 11:40:00,69.8,69.85,69.79,69.82,30200.0,52.6879,52.7256,52.6804,52.703,30200.0
2014-08-22 11:50:00,69.82,69.9,69.82,69.87,32800.0,52.703,52.7634,52.703,52.7407,32800.0
2014-08-22 12:00:00,69.88,69.9,69.82,69.87,20700.0,52.7483,52.7634,52.703,52.7407,20700.0
2014-08-22 12:10:00,69.87,69.89,69.83,69.88,21100.0,52.7407,52.7558,52.7106,52.7483,21100.0
2014-08-22 12:20:00,69.88,69.99,69.88,69.99,31000.0,52.7483,52.8313,52.7483,52.8313,31000.0
2014-08-22 12:30:00,69.99,70.01,69.93,69.96,15100.0,52.8313,52.8464,52.786,52.8087,15100.0
2014-08-22 12:40:00,69.96,69.97,69.91,69.97,17200.0,52.8087,52.8162,52.7709,52.8162,17200.0
2014-08-22 12:50:00,69.98,69.98,69.93,69.93,13700.0,52.8238,52.8238,52.786,52.786,13700.0
2014-08-22 13:00:00,69.93,69.96,69.91,69.91,28000.0,52.786,52.8087,52.7709,52.7709,28000.0
2014-08-22 13:10:00,69.92,69.96,69.89,69.94,23300.0,52.7785,52.8087,52.7558,52.7936,23300.0
2014-08-22 13:20:00,69.92,69.95,69.92,69.95,36400.0,52.7785,52.8011,52.7785,52.8011,36400.0
2014-08-22 13:30:00,69.94,69.95,69.88,69.91,38200.0,52.7936,52.8011,52.7483,52.7709,38200.0
2014-08-22 13:40:00,69.91,69.92,69.88,69.91,36200.0,52.7709,52.7785,52.7483,52.7709,36200.0
2014-08-22 13:50:00,69.91,69.91,69.86,69.91,33900.0,52.7709,52.7709,52.7332,52.7709,33900.0
2014-08-22 14:00:00,69.9,69.92,69.86,69.89,38300.0,52.7634,52.7785,52.7332,52.7558,38300.0
2014-08-22 14:10:00,69.9,69.92,69.86,69.89,100100.0,52.7634,52.7785,52.7332,52.7558,100100.0
2014-08-22 14:20:00,69.89,69.96,69.87,69.92,52300.0,52.7558,52.8087,52.7407,52.7785,52300.0
2014-08-22 14:30:00,69.91,69.91,69.81,69.86,38200.0,52.7709,52.7709,52.6955,52.7332,38200.0
2014-08-22 14:40:00,69.87,69.91,69.85,69.86,50100.0,52.7407,52.7709,52.7256,52.7332,50100.0
2014-08-22 14:50:00,69.85,69.9,69.85,69.86,93700.0,52.7256,52.7634,52.7256,52.7332,93700.0
2014-08-22 15:00:00,69.86,69.91,69.84,69.9,51800.0,52.7332,52.7709,52.7181,52.7634,51800.0
2014-08-22 15:10:00,69.9,70.03,69.9,70.0,68300.0,52.7634,52.8615,52.7634,52.8389,68300.0
2014-08-22 15:20:00,69.99,70.0,69.93,69.96,42200.0,52.8313,52.8389,52.786,52.8087,42200.0
2014-08-22 15:30:00,69.97,69.97,69.9,69.94,57500.0,52.8162,52.8162,52.7634,52.7936,57500.0
2014-08-22 15:40:00,69.94,69.95,69.81,69.82,60800.0,52.7936,52.8011,52.6955,52.703,60800.0
2014-08-22 15:50:00,69.82,69.84,69.8,69.81,97600.0,52.703,52.7181,52.6879,52.6955,97600.0
2014-08-25 09:30:00,70.23,70.41,70.06,70.11,110000.0,53.0125,53.1484,52.8842,52.9219,110000.0
2014-08-25 09:40:00,70.09,70.29,70.09,70.23,51100.0,52.9068,53.0578,52.9068,53.0125,51100.0
2014-08-25 09:50:00,70.21,70.25,70.13,70.22,26700.0,52.9974,53.0276,52.937,53.0049,26700.0
2014-08-25 10:00:00,70.24,70.25,70.11,70.17,21700.0,53.02,53.0276,52.9219,52.9672,21700.0
2014-08-25 10:10:00,70.17,70.19,70.08,70.12,14000.0,52.9672,52.9823,52.8993,52.9295,14000.0
2014-08-25 10:20:00,70.12,70.23,70.07,70.23,42000.0,52.9295,53.0125,52.8917,53.0125,42000.0
2014-08-25 10:30:00,70.23,70.4,70.22,70.38,44800.0,53.0125,53.1408,53.0049,53.1257,44800.0
2014-08-25 10:40:00,70.39,70.45,70.37,70.41,31800.0,53.1333,53.1786,53.1182,53.1484,31800.0
2014-08-25 10:50:00,70.41,70.49,70.39,70.4,50700.0,53.1484,53.2087,53.1333,53.1408,50700.0
2014-08-25 11:00:00,70.4,70.5,70.29,70.48,68800.0,53.1408,53.2163,53.0578,53.2012,68800.0
2014-08-25 11:10:00,70.46,70.5,70.37,70.49,42900.0,53.1861,53.2163,53.1182,53.2087,42900.0
2014-08-25 11:20:00,70.49,70.56,70.47,70.56,17600.0,53.2087,53.2616,53.1936,53.2616,17600.0
2014-08-25 11:30:00,70.56,70.63,70.55,70.58,26500.0,53.2616,53.3144,53.254,53.2767,26500.0
2014-08-25 11:40:00,70.58,70.63,70.57,70.61,28300.0,53.2767,53.3144,53.2691,53.2993,28300.0
2014-08-25 11:50:00,70.6,70.6,70.52,70.52,19000.0,53.2918,53.2918,53.2314,53.2314,19000.0
2014-08-25 12:00:00,70.51,70.52,70.42,70.44,17700.0,53.2238,53.2314,53.1559,53.171,17700.0
2014-08-25 12:10:00,70.45,70.46,70.36,70.38,9700.0,53.1786,53.1861,53.1106,53.1257,9700.0
2014-08-25 12:20:00,70.36,70.38,70.25,70.26,21700.0,53.1106,53.1257,53.0276,53.0351,21700.0
2014-08-25 12:30:00,70.27,70.34,70.27,70.33,15400.0,53.0427,53.0955,53.0427,53.088,15400.0
2014-08-25 12:40:00,70.33,70.4,70.32,70.4,23200.0,53.088,53.1408,53.0804,53.1408,23200.0
2014-08-25 12:50:00,70.39,70.4,70.33,70.38,14500.0,53.1333,53.1408,53.088,53.1257,14500.0
2014-08-25 13:00:00,70.37,70.37,70.3,70.31,39500.0,53.1182,53.1182,53.0653,53.0729,39500.0
2014-08-25 13:10:00,70.31,70.38,70.3,70.37,23200.0,53.0729,53.1257,53.0653,53.1182,23200.0
2014-08-25 13:20:00,70.37,70.45,70.37,70.43,25900.0,53.1182,53.1786,53.1182,53.1635,25900.0
2014-08-25 13:30:00,70.43,70.46,70.39,70.45,35100.0,53.1635,53.1861,53.1333,53.1786,35100.0
2014-08-25 13:40:00,70.46,70.52,70.45,70.46,33700.0,53.1861,53.2314,53.1786,53.1861,33700.0
2014-08-25 13:50:00,70.46,70.49,70.45,70.49,23700.0,53.1861,53.2087,53.1786,53.2087,23700.0
2014-08-25 14:00:00,70.5,70.54,70.46,70.46,29400.0,53.2163,53.2465,53.1861,53.1861,29400.0
2014-08-25 14:10:00,70.46,70.47,70.39,70.4,16700.0,53.1861,53.1936,53.1333,53.1408,16700.0
2014-08-25 14:20:00,70.39,70.4,70.28,70.3,21500.0,53.1333,53.1408,53.0502,53.0653,21500.0
2014-08-25 14:30:00,70.29,70.29,70.23,70.25,17100.0,53.0578,53.0578,53.0125,53.0276,17100.0
2014-08-25 14:40:00,70.24,70.26,70.22,70.25,20500.0,53.02,53.0351,53.0049,53.0276,20500.0
2014-08-25 14:50:00,70.25,70.32,70.24,70.31,19600.0,53.0276,53.0804,53.02,53.0729,19600.0
2014-08-25 15:00:00,70.31,70.31,70.25,70.27,45100.0,53.0729,53.0729,53.0276,53.0427,45100.0
2014-08-25 15:10:00,70.27,70.29,70.22,70.25,22100.0,53.0427,53.0578,53.0049,53.0276,22100.0
2014-08-25 15:20:00,70.26,70.27,70.25,70.26,20200.0,53.0351,53.0427,53.0276,53.0351,20200.0
2014-08-25 15:30:00,70.26,70.35,70.26,70.33,36200.0,53.0351,53.1031,53.0351,53.088,36200.0
2014-08-25 15:40:00,70.33,70.34,70.29,70.3,52500.0,53.088,53.0955,53.0578,53.0653,52500.0
2014-08-25 15:50:00,70.3,70.33,70.29,70.3,104700.0,53.0653,53.088,53.0578,53.0653,104700.0
2014-08-26 09:30:00,70.56,70.69,70.37,70.52,77300.0,53.2616,53.3597,53.1182,53.2314,77300.0
2014-08-26 09:40:00,70.49,70.66,70.46,70.64,40800.0,53.2087,53.3371,53.1861,53.322,40800.0
2014-08-26 09:50:00,70.66,70.67,70.58,70.63,28900.0,53.3371,53.3446,53.2767,53.3144,28900.0
2014-08-26 10:00:00,70.61,70.66,70.49,70.55,64200.0,53.2993,53.3371,53.2087,53.254,64200.0
2014-08-26 10:10:00,70.53,70.6,70.48,70.5,24400.0,53.2389,53.2918,53.2012,53.2163,24400.0
2014-08-26 10:20:00,70.51,70.55,70.48,70.49,67600.0,53.2238,53.254,53.2012,53.2087,67600.0
2014-08-26 10:30:00,70.49,70.5,70.46,70.47,52800.0,53.2087,53.2163,53.1861,53.1936,52800.0
2014-08-26 10:40:00,70.47,70.52,70.46,70.52,61200.0,53.1936,53.2314,53.1861,53.2314,61200.0
2014-08-26 10:50:00,70.51,70.51,70.46,70.5,37200.0,53.2238,53.2238,53.1861,53.2163,37200.0
2014-08-26 11:00:00,70.5,70.52,70.48,70.51,30300.0,53.2163,53.2314,53.2012,53.2238,30300.0
2014-08-26 11:10:00,70.52,70.52,70.46,70.5,52700.0,53.2314,53.2314,53.1861,53.2163,52700.0
2014-08-26 11:20:00,70.5,70.53,70.49,70.53,22100.0,53.2163,53.2389,53.2087,53.2389,22100.0
2014-08-26 11:30:00,70.52,70.52,70.45,70.46,43200.0,53.2314,53.2314,53.1786,53.1861,43200.0
2014-08-26 11:40:00,70.46,70.54,70.45,70.51,28200.0,53.1861,53.2465,53.1786,53.2238,28200.0
2014-08-26 11:50:00,70.52,70.55,70.47,70.48,35700.0,53.2314,53.254,53.1936,53.2012,35700.0
2014-08-26 12:00:00,70.48,70.52,70.42,70.43,64200.0,53.2012,53.2314,53.1559,53.1635,64200.0
2014-08-26 12:10:00,70.43,70.43,70.4,70.41,22700.0,53.1635,53.1635,53.1408,53.1484,22700.0
2014-08-26 12:20:00,70.41,70.44,70.4,70.42,26000.0,53.1484,53.171,53.1408,53.1559,26000.0
2014-08-26 12:30:00,70.41,70.42,70.38,70.4,20300.0,53.1484,53.1559,53.1257,53.1408,20300.0
2014-08-26 12:40:00,70.4,70.4,70.32,70.32,27100.0,53.1408,53.1408,53.0804,53.0804,27100.0
2014-08-26 12:50:00,70.33,70.35,70.3,70.32,28700.0,53.088,53.1031,53.0653,53.0804,28700.0
2014-08-26 13:00:00,70.32,70.35,70.3,70.32,27400.0,53.0804,53.1031,53.0653,53.0804,27400.0
2014-08-26 13:10:00,70.31,70.32,70.27,70.27,45800.0,53.0729,53.0804,53.0427,53.0427,45800.0
2014-08-26 13:20:00,70.27,70.34,70.26,70.31,34200.0,53.0427,53.0955,53.0351,53.0729,34200.0
2014-08-26 13:30:00,70.32,70.33,70.29,70.31,32900.0,53.0804,53.088,53.0578,53.0729,32900.0
2014-08-26 13:40:00,70.32,70.33,70.23,70.23,26900.0,53.0804,53.088,53.0125,53.0125,26900.0
2014-08-26 13:50:00,70.23,70.23,70.14,70.15,25700.0,53.0125,53.0125,52.9446,52.9521,25700.0
2014-08-26 14:00:00,70.16,70.16,70.13,70.14,33200.0,52.9596,52.9596,52.937,52.9446,33200.0
2014-08-26 14:10:00,70.13,70.14,70.11,70.11,16300.0,52.937,52.9446,52.9219,52.9219,16300.0
2014-08-26 14:20:00,70.11,70.11,70.05,70.06,32400.0,52.9219,52.9219,52.8766,52.8842,32400.0
2014-08-26 14:30:00,70.05,70.07,70.02,70.06,43200.0,52.8766,52.8917,52.854,52.8842,43200.0
2014-08-26 14:40:00,70.07,70.14,70.06,70.13,22400.0,52.8917,52.9446,52.8842,52.937,22400.0
2014-08-26 14:50:00,70.14,70.14,70.12,70.12,34500.0,52.9446,52.9446,52.9295,52.9295,34500.0
2014-08-26 15:00:00,70.12,70.12,70.07,70.08,38200.0,52.9295,52.9295,52.8917,52.8993,38200.0
2014-08-26 15:10:00,70.08,70.11,70.07,70.08,30500.0,52.8993,52.9219,52.8917,52.8993,30500.0
2014-08-26 15:20:00,70.09,70.1,70.06,70.06,27500.0,52.9068,52.9144,52.8842,52.8842,27500.0
2014-08-26 15:30:00,70.06,70.08,70.05,70.05,31400.0,52.8842,52.8993,52.8766,52.8766,31400.0
2014-08-26 15:40:00,70.05,70.07,70.01,70.02,47100.0,52.8766,52.8917,52.8464,52.854,47100.0
2014-08-26 15:50:00,70.01,70.06,70.0,70.02,126900.0,52.8464,52.8842,52.8389,52.854,126900.0
2014-08-27 09:30:00,70.0,70.26,70.0,70.25,56100.0,52.8389,53.0351,52.8389,53.0276,56100.0
2014-08-27 09:40:00,70.22,70.25,70.07,70.08,21300.0,53.0049,53.0276,52.8917,52.8993,21300.0
2014-08-27 09:50:00,70.08,70.15,70.0,70.03,24200.0,52.8993,52.9521,52.8389,52.8615,24200.0
2014-08-27 10:00:00,70.02,70.07,70.0,70.02,33900.0,52.854,52.8917,52.8389,52.854,33900.0
2014-08-27 10:10:00,70.0,70.07,69.99,70.05,24500.0,52.8389,52.8917,52.8313,52.8766,24500.0
2014-08-27 10:20:00,70.04,70.11,70.01,70.02,16900.0,52.8691,52.9219,52.8464,52.854,16900.0
2014-08-27 10:30:00,70.01,70.06,69.98,70.02,24400.0,52.8464,52.8842,52.8238,52.854,24400.0
2014-08-27 10:40:00,70.02,70.05,70.0,70.05,27400.0,52.854,52.8766,52.8389,52.8766,27400.0
2014-08-27 10:50:00,70.05,70.07,70.02,70.07,41300.0,52.8766,52.8917,52.854,52.8917,41300.0
2014-08-27 11:00:00,70.07,70.21,70.07,70.17,29800.0,52.8917,52.9974,52.8917,52.9672,29800.0
2014-08-27 11:10:00,70.16,70.22,70.13,70.21,17100.0,52.9596,53.0049,52.937,52.9974,17100.0
2014-08-27 11:20:00,70.22,70.22,70.14,70.15,14600.0,53.0049,53.0049,52.9446,52.9521,14600.0
2014-08-27 11:30:00,70.14,70.14,70.06,70.06,27000.0,52.9446,52.9446,52.8842,52.8842,27000.0
2014-08-27 11:40:00,70.05,70.1,70.02,70.08,13100.0,52.8766,52.9144,52.854,52.8993,13100.0
2014-08-27 11:50:00,70.07,70.07,70.01,70.03,11800.0,52.8917,52.8917,52.8464,52.8615,11800.0
2014-08-27 12:00:00,70.04,70.1,70.03,70.03,15100.0,52.8691,52.9144,52.8615,52.8615,15100.0
2014-08-27 12:10:00,70.03,70.09,70.02,70.06,13900.0,52.8615,52.9068,52.854,52.8842,13900.0
2014-08-27 12:20:00,70.05,70.14,70.05,70.13,9100.0,52.8766,52.9446,52.8766,52.937,9100.0
2014-08-27 12:30:00,70.13,70.13,70.09,70.11,12400.0,52.937,52.937,52.9068,52.9219,12400.0
2014-08-27 12:40:00,70.12,70.13,70.1,70.12,9500.0,52.9295,52.937,52.9144,52.9295,9500.0
2014-08-27 12:50:00,70.11,70.14,70.1,70.13,13200.0,52.9219,52.9446,52.9144,52.937,13200.0
2014-08-27 13:00:00,70.13,70.21,70.13,70.19,28700.0,52.937,52.9974,52.937,52.9823,28700.0
2014-08-27 13:10:00,70.18,70.21,70.17,70.18,14100.0,52.9747,52.9974,52.9672,52.9747,14100.0
2014-08-27 13:20:00,70.18,70.21,70.18,70.18,14500.0,52.9747,52.9974,52.9747,52.9747,14500.0
2014-08-27 13:30:00,70.18,70.19,70.13,70.16,14000.0,52.9747,52.9823,52.937,52.9596,14000.0
2014-08-27 13:40:00,70.16,70.16,70.11,70.12,14400.0,52.9596,52.9596,52.9219,52.9295,14400.0
2014-08-27 13:50:00,70.12,70.12,70.06,70.1,15500.0,52.9295,52.9295,52.8842,52.9144,15500.0
2014-08-27 14:00:00,70.11,70.11,70.06,70.06,20600.0,52.9219,52.9219,52.8842,52.8842,20600.0
2014-08-27 14:10:00,70.06,70.09,70.03,70.03,32600.0,52.8842,52.9068,52.8615,52.8615,32600.0
2014-08-27 14:20:00,70.03,70.05,70.02,70.03,22400.0,52.8615,52.8766,52.854,52.8615,22400.0
2014-08-27 14:30:00,70.02,70.03,69.97,70.0,25200.0,52.854,52.8615,52.8162,52.8389,25200.0
2014-08-27 14:40:00,70.0,70.0,69.86,69.87,62300.0,52.8389,52.8389,52.7332,52.7407,62300.0
2014-08-27 14:50:00,69.86,69.87,69.75,69.76,94300.0,52.7332,52.7407,52.6502,52.6577,94300.0
2014-08-27 15:00:00,69.76,69.8,69.66,69.72,57200.0,52.6577,52.6879,52.5822,52.6275,57200.0
2014-08-27 15:10:00,69.72,69.75,69.67,69.71,48800.0,52.6275,52.6502,52.5898,52.62,48800.0
2014-08-27 15:20:00,69.71,69.72,69.67,69.71,59800.0,52.62,52.6275,52.5898,52.62,59800.0
2014-08-27 15:30:00,69.7,69.71,69.65,69.65,74300.0,52.6124,52.62,52.5747,52.5747,74300.0
2014-08-27 15:40:00,69.65,69.72,69.65,69.69,208100.0,52.5747,52.6275,52.5747,52.6049,208100.0
2014-08-27 15:50:00,69.69,69.82,69.69,69.77,146000.0,52.6049,52.703,52.6049,52.6653,146000.0
2014-08-28 09:30:00,69.8,69.8,69.14,69.16,81800.0,52.6879,52.6879,52.1897,52.2048,81800.0
2014-08-28 09:40:00,69.15,69.2,69.04,69.08,69300.0,52.1973,52.235,52.1142,52.1444,69300.0
2014-08-28 09:50:00,69.08,69.24,69.01,69.23,54000.0,52.1444,52.2652,52.0916,52.2576,54000.0
2014-08-28 10:00:00,69.22,69.38,69.22,69.36,39100.0,52.2501,52.3709,52.2501,52.3558,39100.0
2014-08-28 10:10:00,69.35,69.36,69.16,69.27,49600.0,52.3482,52.3558,52.2048,52.2878,49600.0
2014-08-28 10:20:00,69.25,69.44,69.22,69.43,33200.0,52.2727,52.4162,52.2501,52.4086,33200.0
2014-08-28 10:30:00,69.42,69.44,69.35,69.37,27400.0,52.4011,52.4162,52.3482,52.3633,27400.0
2014-08-28 10:40:00,69.36,69.49,69.36,69.44,43600.0,52.3558,52.4539,52.3558,52.4162,43600.0
2014-08-28 10:50:00,69.43,69.52,69.43,69.5,23300.0,52.4086,52.4766,52.4086,52.4615,23300.0
2014-08-28 11:00:00,69.5,69.5,69.41,69.48,27000.0,52.4615,52.4615,52.3935,52.4464,27000.0
2014-08-28 11:10:00,69.48,69.5,69.37,69.38,62700.0,52.4464,52.4615,52.3633,52.3709,62700.0
2014-08-28 11:20:00,69.39,69.42,69.38,69.42,22400.0,52.3784,52.4011,52.3709,52.4011,22400.0
2014-08-28 11:30:00,69.4,69.45,69.36,69.41,29600.0,52.386,52.4237,52.3558,52.3935,29600.0
2014-08-28 11:40:00,69.42,69.44,69.35,69.37,29500.0,52.4011,52.4162,52.3482,52.3633,29500.0
2014-08-28 11:50:00,69.36,69.45,69.35,69.39,19100.0,52.3558,52.4237,52.3482,52.3784,19100.0
2014-08-28 12:00:00,69.4,69.5,69.37,69.45,105700.0,52.386,52.4615,52.3633,52.4237,105700.0
2014-08-28 12:10:00,69.45,69.5,69.45,69.5,40800.0,52.4237,52.4615,52.4237,52.4615,40800.0
2014-08-28 12:20:00,69.49,69.5,69.47,69.48,33600.0,52.4539,52.4615,52.4388,52.4464,33600.0
2014-08-28 12:30:00,69.49,69.49,69.43,69.47,44800.0,52.4539,52.4539,52.4086,52.4388,44800.0
2014-08-28 12:40:00,69.47,69.48,69.43,69.43,27200.0,52.4388,52.4464,52.4086,52.4086,27200.0
2014-08-28 12:50:00,69.44,69.46,69.43,69.43,19200.0,52.4162,52.4313,52.4086,52.4086,19200.0
2014-08-28 13:00:00,69.44,69.45,69.42,69.43,15000.0,52.4162,52.4237,52.4011,52.4086,15000.0
2014-08-28 13:10:00,69.42,69.45,69.4,69.42,20100.0,52.4011,52.4237,52.386,52.4011,20100.0
2014-08-28 13:20:00,69.41,69.43,69.38,69.42,32600.0,52.3935,52.4086,52.3709,52.4011,32600.0
2014-08-28 13:30:00,69.42,69.43,69.4,69.41,20600.0,52.4011,52.4086,52.386,52.3935,20600.0
2014-08-28 13:40:00,69.4,69.41,69.37,69.4,23400.0,52.386,52.3935,52.3633,52.386,23400.0
2014-08-28 13:50:00,69.4,69.41,69.38,69.4,31500.0,52.386,52.3935,52.3709,52.386,31500.0
2014-08-28 14:00:00,69.4,69.42,69.36,69.38,30600.0,52.386,52.4011,52.3558,52.3709,30600.0
2014-08-28 14:10:00,69.38,69.44,69.37,69.44,26000.0,52.3709,52.4162,52.3633,52.4162,26000.0
2014-08-28 14:20:00,69.44,69.48,69.43,69.46,20100.0,52.4162,52.4464,52.4086,52.4313,20100.0
2014-08-28 14:30:00,69.46,69.48,69.43,69.44,26900.0,52.4313,52.4464,52.4086,52.4162,26900.0
2014-08-28 14:40:00,69.45,69.53,69.45,69.49,35200.0,52.4237,52.4841,52.4237,52.4539,35200.0
2014-08-28 14:50:00,69.5,69.58,69.49,69.5,41800.0,52.4615,52.5218,52.4539,52.4615,41800.0
2014-08-28 15:00:00,69.49,69.58,69.49,69.56,44300.0,52.4539,52.5218,52.4539,52.5067,44300.0
2014-08-28 15:10:00,69.57,69.59,69.54,69.58,26300.0,52.5143,52.5294,52.4916,52.5218,26300.0
2014-08-28 15:20:00,69.58,69.61,69.57,69.6,27900.0,52.5218,52.5445,52.5143,52.5369,27900.0
2014-08-28 15:30:00,69.6,69.66,69.6,69.63,38800.0,52.5369,52.5822,52.5369,52.5596,38800.0
2014-08-28 15:40:00,69.62,69.65,69.58,69.6,62800.0,52.552,52.5747,52.5218,52.5369,62800.0
2014-08-28 15:50:00,69.6,69.6,69.54,69.57,94900.0,52.5369,52.5369,52.4916,52.5143,94900.0
2014-08-29 09:30:00,69.98,69.98,69.59,69.59,39200.0,52.8238,52.8238,52.5294,52.5294,39200.0
2014-08-29 09:40:00,69.59,69.65,69.5,69.52,34100.0,52.5294,52.5747,52.4615,52.4766,34100.0
2014-08-29 09:50:00,69.52,69.62,69.47,69.59,26300.0,52.4766,52.552,52.4388,52.5294,26300.0
2014-08-29 10:00:00,69.6,69.6,69.42,69.44,20800.0,52.5369,52.5369,52.4011,52.4162,20800.0
2014-08-29 10:10:00,69.43,69.43,69.31,69.4,24700.0,52.4086,52.4086,52.318,52.386,24700.0
2014-08-29 10:20:00,69.38,69.48,69.36,69.43,19400.0,52.3709,52.4464,52.3558,52.4086,19400.0
2014-08-29 10:30:00,69.43,69.51,69.41,69.45,14900.0,52.4086,52.469,52.3935,52.4237,14900.0
2014-08-29 10:40:00,69.43,69.55,69.43,69.55,13400.0,52.4086,52.4992,52.4086,52.4992,13400.0
2014-08-29 10:50:00,69.56,69.66,69.56,69.65,12500.0,52.5067,52.5822,52.5067,52.5747,12500.0
2014-08-29 11:00:00,69.65,69.68,69.61,69.62,13000.0,52.5747,52.5973,52.5445,52.552,13000.0
2014-08-29 11:10:00,69.61,69.67,69.6,69.61,12900.0,52.5445,52.5898,52.5369,52.5445,12900.0
2014-08-29 11:20:00,69.61,69.67,69.6,69.63,31500.0,52.5445,52.5898,52.5369,52.5596,31500.0
2014-08-29 11:30:00,69.65,69.69,69.62,69.67,29700.0,52.5747,52.6049,52.552,52.5898,29700.0
2014-08-29 11:40:00,69.67,69.7,69.64,69.69,17200.0,52.5898,52.6124,52.5671,52.6049,17200.0
2014-08-29 11:50:00,69.7,69.73,69.69,69.73,8800.0,52.6124,52.6351,52.6049,52.6351,8800.0
2014-08-29 12:00:00,69.73,69.75,69.69,69.69,13200.0,52.6351,52.6502,52.6049,52.6049,13200.0
2014-08-29 12:10:00,69.69,69.72,69.68,69.68,14000.0,52.6049,52.6275,52.5973,52.5973,14000.0
2014-08-29 12:20:00,69.67,69.69,69.61,69.68,16000.0,52.5898,52.6049,52.5445,52.5973,16000.0
2014-08-29 12:30:00,69.67,69.71,69.65,69.69,30100.0,52.5898,52.62,52.5747,52.6049,30100.0
2014-08-29 12:40:00,69.68,69.7,69.66,69.68,13700.0,52.5973,52.6124,52.5822,52.5973,13700.0
2014-08-29 12:50:00,69.69,69.72,69.68,69.7,10700.0,52.6049,52.6275,52.5973,52.6124,10700.0
2014-08-29 13:00:00,69.7,69.72,69.69,69.72,7300.0,52.6124,52.6275,52.6049,52.6275,7300.0
2014-08-29 13:10:00,69.71,69.72,69.69,69.69,14100.0,52.62,52.6275,52.6049,52.6049,14100.0
2014-08-29 13:20:00,69.7,69.7,69.65,69.68,18800.0,52.6124,52.6124,52.5747,52.5973,18800.0
2014-08-29 13:30:00,69.69,69.7,69.64,69.67,24900.0,52.6049,52.6124,52.5671,52.5898,24900.0
2014-08-29 13:40:00,69.67,69.69,69.65,69.69,12900.0,52.5898,52.6049,52.5747,52.6049,12900.0
2014-08-29 13:50:00,69.69,69.7,69.67,69.69,12800.0,52.6049,52.6124,52.5898,52.6049,12800.0
2014-08-29 14:00:00,69.69,69.76,69.69,69.75,16700.0,52.6049,52.6577,52.6049,52.6502,16700.0
2014-08-29 14:10:00,69.75,69.77,69.72,69.75,19500.0,52.6502,52.6653,52.6275,52.6502,19500.0
2014-08-29 14:20:00,69.75,69.76,69.73,69.76,12500.0,52.6502,52.6577,52.6351,52.6577,12500.0
2014-08-29 14:30:00,69.75,69.76,69.7,69.72,14600.0,52.6502,52.6577,52.6124,52.6275,14600.0
2014-08-29 14:40:00,69.71,69.72,69.69,69.7,20400.0,52.62,52.6275,52.6049,52.6124,20400.0
2014-08-29 14:50:00,69.7,69.71,69.68,69.7,10800.0,52.6124,52.62,52.5973,52.6124,10800.0
2014-08-29 15:00:00,69.69,69.73,69.68,69.71,26700.0,52.6049,52.6351,52.5973,52.62,26700.0
2014-08-29 15:10:00,69.7,69.74,69.7,69.74,24500.0,52.6124,52.6426,52.6124,52.6426,24500.0
2014-08-29 15:20:00,69.73,69.75,69.71,69.74,20400.0,52.6351,52.6502,52.62,52.6426,20400.0
2014-08-29 15:30:00,69.73,69.77,69.72,69.77,29000.0,52.6351,52.6653,52.6275,52.6653,29000.0
2014-08-29 15:40:00,69.77,69.83,69.76,69.82,43300.0,52.6653,52.7106,52.6577,52.703,43300.0
2014-08-29 15:50:00,69.83,69.85,69.79,69.81,110600.0,52.7106,52.7256,52.6804,52.6955,110600.0
2014-09-02 09:30:00,70.0,70.16,69.85,69.87,64200.0,52.8389,52.9596,52.7256,52.7407,64200.0
2014-09-02 09:40:00,69.85,69.98,69.72,69.97,26100.0,52.7256,52.8238,52.6275,52.8162,26100.0
2014-09-02 09:50:00,69.98,70.03,69.92,69.99,34900.0,52.8238,52.8615,52.7785,52.8313,34900.0
2014-09-02 10:00:00,69.99,70.09,69.92,70.08,49900.0,52.8313,52.9068,52.7785,52.8993,49900.0
2014-09-02 10:10:00,70.08,70.21,70.08,70.16,50000.0,52.8993,52.9974,52.8993,52.9596,50000.0
2014-09-02 10:20:00,70.16,70.35,70.09,70.32,61800.0,52.9596,53.1031,52.9068,53.0804,61800.0
2014-09-02 10:30:00,70.31,70.33,70.19,70.33,42100.0,53.0729,53.088,52.9823,53.088,42100.0
2014-09-02 10:40:00,70.33,70.47,70.32,70.36,35000.0,53.088,53.1936,53.0804,53.1106,35000.0
2014-09-02 10:50:00,70.36,70.49,70.36,70.48,52000.0,53.1106,53.2087,53.1106,53.2012,52000.0
2014-09-02 11:00:00,70.47,70.48,70.37,70.42,70400.0,53.1936,53.2012,53.1182,53.1559,70400.0
2014-09-02 11:10:00,70.42,70.43,70.16,70.21,53900.0,53.1559,53.1635,52.9596,52.9974,53900.0
2014-09-02 11:20:00,70.2,70.22,70.15,70.17,46700.0,52.9898,53.0049,52.9521,52.9672,46700.0
2014-09-02 11:30:00,70.18,70.25,70.18,70.21,26800.0,52.9747,53.0276,52.9747,52.9974,26800.0
2014-09-02 11:40:00,70.21,70.25,70.16,70.18,74900.0,52.9974,53.0276,52.9596,52.9747,74900.0
2014-09-02 11:50:00,70.17,70.2,69.96,69.97,65000.0,52.9672,52.9898,52.8087,52.8162,65000.0
2014-09-02 12:00:00,69.96,70.03,69.93,70.02,17800.0,52.8087,52.8615,52.786,52.854,17800.0
2014-09-02 12:10:00,70.03,70.19,70.03,70.16,48100.0,52.8615,52.9823,52.8615,52.9596,48100.0
2014-09-02 12:20:00,70.15,70.21,70.12,70.12,36200.0,52.9521,52.9974,52.9295,52.9295,36200.0
2014-09-02 12:30:00,70.13,70.13,69.98,69.99,27300.0,52.937,52.937,52.8238,52.8313,27300.0
2014-09-02 12:40:00,69.98,70.0,69.83,69.9,30100.0,52.8238,52.8389,52.7106,52.7634,30100.0
2014-09-02 12:50:00,69.9,69.96,69.84,69.84,19400.0,52.7634,52.8087,52.7181,52.7181,19400.0
2014-09-02 13:00:00,69.84,69.88,69.76,69.84,28500.0,52.7181,52.7483,52.6577,52.7181,28500.0
2014-09-02 13:10:00,69.84,69.86,69.8,69.84,12600.0,52.7181,52.7332,52.6879,52.7181,12600.0
2014-09-02 13:20:00,69.83,69.9,69.83,69.9,35000.0,52.7106,52.7634,52.7106,52.7634,35000.0
2014-09-02 13:30:00,69.9,69.91,69.83,69.9,13400.0,52.7634,52.7709,52.7106,52.7634,13400.0
2014-09-02 13:40:00,69.9,69.92,69.84,69.88,21200.0,52.7634,52.7785,52.7181,52.7483,21200.0
2014-09-02 13:50:00,69.89,70.05,69.89,70.05,33200.0,52.7558,52.8766,52.7558,52.8766,33200.0
2014-09-02 14:00:00,70.05,70.19,70.04,70.18,62800.0,52.8766,52.9823,52.8691,52.9747,62800.0
2014-09-02 14:10:00,70.17,70.23,70.15,70.21,31000.0,52.9672,53.0125,52.9521,52.9974,31000.0
2014-09-02 14:20:00,70.21,70.26,70.19,70.2,34900.0,52.9974,53.0351,52.9823,52.9898,34900.0
2014-09-02 14:30:00,70.2,70.2,70.15,70.17,22600.0,52.9898,52.9898,52.9521,52.9672,22600.0
2014-09-02 14:40:00,70.17,70.25,70.17,70.24,19200.0,52.9672,53.0276,52.9672,53.02,19200.0
2014-09-02 14:50:00,70.24,70.3,70.24,70.3,24900.0,53.02,53.0653,53.02,53.0653,24900.0
2014-09-02 15:00:00,70.3,70.37,70.29,70.37,43400.0,53.0653,53.1182,53.0578,53.1182,43400.0
2014-09-02 15:10:00,70.37,70.37,70.3,70.3,40600.0,53.1182,53.1182,53.0653,53.0653,40600.0
2014-09-02 15:20:00,70.29,70.32,70.28,70.29,29800.0,53.0578,53.0804,53.0502,53.0578,29800.0
2014-09-02 15:30:00,70.29,70.29,70.24,70.28,35700.0,53.0578,53.0578,53.02,53.0502,35700.0
2014-09-02 15:40:00,70.28,70.34,70.26,70.33,57200.0,53.0502,53.0955,53.0351,53.088,57200.0
2014-09-02 15:50:00,70.34,70.35,70.22,70.26,105300.0,53.0955,53.1031,53.0049,53.0351,105300.0
2014-09-03 09:30:00,70.56,70.6,70.41,70.41,43000.0,53.2616,53.2918,53.1484,53.1484,43000.0
2014-09-03 09:40:00,70.44,70.45,70.27,70.29,23400.0,53.171,53.1786,53.0427,53.0578,23400.0
2014-09-03 09:50:00,70.3,70.33,70.11,70.22,28800.0,53.0653,53.088,52.9219,53.0049,28800.0
2014-09-03 10:00:00,70.22,70.29,70.14,70.14,21500.0,53.0049,53.0578,52.9446,52.9446,21500.0
2014-09-03 10:10:00,70.13,70.26,70.12,70.2,48900.0,52.937,53.0351,52.9295,52.9898,48900.0
2014-09-03 10:20:00,70.21,70.23,69.94,69.98,52100.0,52.9974,53.0125,52.7936,52.8238,52100.0
2014-09-03 10:30:00,69.99,70.02,69.95,69.97,41900.0,52.8313,52.854,52.8011,52.8162,41900.0
2014-09-03 10:40:00,69.97,70.05,69.97,70.05,92800.0,52.8162,52.8766,52.8162,52.8766,92800.0
2014-09-03 10:50:00,70.04,70.05,70.0,70.0,24900.0,52.8691,52.8766,52.8389,52.8389,24900.0
2014-09-03 11:00:00,70.01,70.05,69.95,70.05,44200.0,52.8464,52.8766,52.8011,52.8766,44200.0
2014-09-03 11:10:00,70.05,70.05,69.92,69.93,32100.0,52.8766,52.8766,52.7785,52.786,32100.0
2014-09-03 11:20:00,69.93,69.95,69.72,69.73,54900.0,52.786,52.8011,52.6275,52.6351,54900.0
2014-09-03 11:30:00,69.74,69.91,69.74,69.87,24900.0,52.6426,52.7709,52.6426,52.7407,24900.0
2014-09-03 11:40:00,69.87,69.91,69.82,69.86,62700.0,52.7407,52.7709,52.703,52.7332,62700.0
2014-09-03 11:50:00,69.84,69.94,69.83,69.83,41000.0,52.7181,52.7936,52.7106,52.7106,41000.0
2014-09-03 12:00:00,69.84,69.87,69.81,69.87,25000.0,52.7181,52.7407,52.6955,52.7407,25000.0
2014-09-03 12:10:00,69.86,69.88,69.86,69.87,30200.0,52.7332,52.7483,52.7332,52.7407,30200.0
2014-09-03 12:20:00,69.86,69.87,69.8,69.83,24500.0,52.7332,52.7407,52.6879,52.7106,24500.0
2014-09-03 12:30:00,69.83,69.91,69.81,69.91,25500.0,52.7106,52.7709,52.6955,52.7709,25500.0
2014-09-03 12:40:00,69.91,69.98,69.89,69.94,36800.0,52.7709,52.8238,52.7558,52.7936,36800.0
2014-09-03 12:50:00,69.93,69.93,69.89,69.93,12500.0,52.786,52.786,52.7558,52.786,12500.0
2014-09-03 13:00:00,69.93,69.97,69.91,69.93,22600.0,52.786,52.8162,52.7709,52.786,22600.0
2014-09-03 13:10:00,69.93,69.98,69.93,69.96,11800.0,52.786,52.8238,52.786,52.8087,11800.0
2014-09-03 13:20:00,69.96,69.97,69.94,69.95,18500.0,52.8087,52.8162,52.7936,52.8011,18500.0
2014-09-03 13:30:00,69.96,69.98,69.92,69.92,15500.0,52.8087,52.8238,52.7785,52.7785,15500.0
2014-09-03 13:40:00,69.91,69.97,69.89,69.9,40300.0,52.7709,52.8162,52.7558,52.7634,40300.0
2014-09-03 13:50:00,69.89,69.9,69.85,69.89,22000.0,52.7558,52.7634,52.7256,52.7558,22000.0
2014-09-03 14:00:00,69.89,69.89,69.82,69.82,41400.0,52.7558,52.7558,52.703,52.703,41400.0
2014-09-03 14:10:00,69.82,69.84,69.77,69.78,40100.0,52.703,52.7181,52.6653,52.6728,40100.0
2014-09-03 14:20:00,69.77,69.78,69.71,69.76,32800.0,52.6653,52.6728,52.62,52.6577,32800.0
2014-09-03 14:30:00,69.77,69.86,69.77,69.84,24700.0,52.6653,52.7332,52.6653,52.7181,24700.0
2014-09-03 14:40:00,69.84,69.88,69.82,69.83,18300.0,52.7181,52.7483,52.703,52.7106,18300.0
2014-09-03 14:50:00,69.83,69.83,69.74,69.77,45400.0,52.7106,52.7106,52.6426,52.6653,45400.0
2014-09-03 15:00:00,69.76,69.79,69.71,69.79,30500.0,52.6577,52.6804,52.62,52.6804,30500.0
2014-09-03 15:10:00,69.78,69.82,69.75,69.79,65100.0,52.6728,52.703,52.6502,52.6804,65100.0
2014-09-03 15:20:00,69.78,69.81,69.75,69.75,50800.0,52.6728,52.6955,52.6502,52.6502,50800.0
2014-09-03 15:30:00,69.76,69.78,69.71,69.75,74100.0,52.6577,52.6728,52.62,52.6502,74100.0
2014-09-03 15:40:00,69.76,69.78,69.71,69.74,64100.0,52.6577,52.6728,52.62,52.6426,64100.0
2014-09-03 15:50:00,69.74,69.81,69.73,69.81,924100.0,52.6426,52.6955,52.6351,52.6955,924100.0
2014-09-04 09:30:00,69.81,70.08,69.77,70.06,82600.0,52.6955,52.8993,52.6653,52.8842,82600.0
2014-09-04 09:40:00,70.03,70.34,70.01,70.19,29900.0,52.8615,53.0955,52.8464,52.9823,29900.0
2014-09-04 09:50:00,70.2,70.25,70.11,70.16,32100.0,52.9898,53.0276,52.9219,52.9596,32100.0
2014-09-04 10:00:00,70.18,70.28,70.16,70.27,20700.0,52.9747,53.0502,52.9596,53.0427,20700.0
2014-09-04 10:10:00,70.24,70.32,70.2,70.2,59300.0,53.02,53.0804,52.9898,52.9898,59300.0
2014-09-04 10:20:00,70.23,70.24,70.15,70.15,42000.0,53.0125,53.02,52.9521,52.9521,42000.0
2014-09-04 10:30:00,70.16,70.22,70.12,70.15,22500.0,52.9596,53.0049,52.9295,52.9521,22500.0
2014-09-04 10:40:00,70.16,70.2,70.11,70.2,34700.0,52.9596,52.9898,52.9219,52.9898,34700.0
2014-09-04 10:50:00,70.19,70.21,70.15,70.16,31000.0,52.9823,52.9974,52.9521,52.9596,31000.0
2014-09-04 11:00:00,70.17,70.24,70.14,70.19,47700.0,52.9672,53.02,52.9446,52.9823,47700.0
2014-09-04 11:10:00,70.19,70.2,70.14,70.18,31700.0,52.9823,52.9898,52.9446,52.9747,31700.0
2014-09-04 11:20:00,70.18,70.19,70.06,70.06,153800.0,52.9747,52.9823,52.8842,52.8842,153800.0
2014-09-04 11:30:00,70.06,70.15,70.02,70.03,27800.0,52.8842,52.9521,52.854,52.8615,27800.0
2014-09-04 11:40:00,70.03,70.1,70.01,70.08,16800.0,52.8615,52.9144,52.8464,52.8993,16800.0
2014-09-04 11:50:00,70.09,70.11,70.05,70.05,15300.0,52.9068,52.9219,52.8766,52.8766,15300.0
2014-09-04 12:00:00,70.06,70.14,70.05,70.11,7900.0,52.8842,52.9446,52.8766,52.9219,7900.0
2014-09-04 12:10:00,70.13,70.13,70.08,70.11,8800.0,52.937,52.937,52.8993,52.9219,8800.0
2014-09-04 12:20:00,70.12,70.12,69.93,69.97,22800.0,52.9295,52.9295,52.786,52.8162,22800.0
2014-09-04 12:30:00,69.96,69.99,69.92,69.96,14800.0,52.8087,52.8313,52.7785,52.8087,14800.0
2014-09-04 12:40:00,69.95,69.99,69.88,69.88,70700.0,52.8011,52.8313,52.7483,52.7483,70700.0
2014-09-04 12:50:00,69.89,69.91,69.81,69.83,35700.0,52.7558,52.7709,52.6955,52.7106,35700.0
2014-09-04 13:00:00,69.83,69.89,69.79,69.88,27100.0,52.7106,52.7558,52.6804,52.7483,27100.0
2014-09-04 13:10:00,69.9,69.91,69.78,69.78,17900.0,52.7634,52.7709,52.6728,52.6728,17900.0
2014-09-04 13:20:00,69.78,69.81,69.72,69.73,18800.0,52.6728,52.6955,52.6275,52.6351,18800.0
2014-09-04 13:30:00,69.73,69.75,69.66,69.68,31100.0,52.6351,52.6502,52.5822,52.5973,31100.0
2014-09-04 13:40:00,69.68,69.69,69.64,69.67,32900.0,52.5973,52.6049,52.5671,52.5898,32900.0
2014-09-04 13:50:00,69.66,69.68,69.64,69.67,18100.0,52.5822,52.5973,52.5671,52.5898,18100.0
2014-09-04 14:00:00,69.68,69.69,69.6,69.63,49900.0,52.5973,52.6049,52.5369,52.5596,49900.0
2014-09-04 14:10:00,69.63,69.68,69.62,69.65,29500.0,52.5596,52.5973,52.552,52.5747,29500.0
2014-09-04 14:20:00,69.65,69.68,69.6,69.66,39500.0,52.5747,52.5973,52.5369,52.5822,39500.0
2014-09-04 14:30:00,69.66,69.66,69.54,69.54,53200.0,52.5822,52.5822,52.4916,52.4916,53200.0
2014-09-04 14:40:00,69.56,69.6,69.5,69.5,38900.0,52.5067,52.5369,52.4615,52.4615,38900.0
2014-09-04 14:50:00,69.51,69.52,69.38,69.4,127100.0,52.469,52.4766,52.3709,52.386,127100.0
2014-09-04 15:00:00,69.41,69.48,69.39,69.45,48900.0,52.3935,52.4464,52.3784,52.4237,48900.0
2014-09-04 15:10:00,69.44,69.44,69.3,69.31,66600.0,52.4162,52.4162,52.3105,52.318,66600.0
2014-09-04 15:20:00,69.32,69.41,69.3,69.38,49800.0,52.3256,52.3935,52.3105,52.3709,49800.0
2014-09-04 15:30:00,69.4,69.43,69.33,69.36,65100.0,52.386,52.4086,52.3331,52.3558,65100.0
2014-09-04 15:40:00,69.35,69.41,69.33,69.39,84800.0,52.3482,52.3935,52.3331,52.3784,84800.0
2014-09-04 15:50:00,69.39,69.41,69.35,69.37,229900.0,52.3784,52.3935,52.3482,52.3633,229900.0
2014-09-05 09:30:00,69.24,69.37,69.03,69.05,60400.0,52.2652,52.3633,52.1067,52.1218,60400.0
2014-09-05 09:40:00,69.04,69.05,68.54,68.98,150600.0,52.1142,52.1218,51.7368,52.0689,150600.0
2014-09-05 09:50:00,68.98,68.98,68.73,68.79,91600.0,52.0689,52.0689,51.8802,51.9255,91600.0
2014-09-05 10:00:00,68.79,68.83,68.59,68.61,99400.0,51.9255,51.9557,51.7745,51.7896,99400.0
2014-09-05 10:10:00,68.62,68.68,68.33,68.36,190300.0,51.7972,51.8425,51.5783,51.6009,190300.0
2014-09-05 10:20:00,68.36,68.51,68.36,68.47,67300.0,51.6009,51.7142,51.6009,51.684,67300.0
2014-09-05 10:30:00,68.46,68.48,68.33,68.36,115400.0,51.6764,51.6915,51.5783,51.6009,115400.0
2014-09-05 10:40:00,68.37,68.51,68.31,68.42,77800.0,51.6085,51.7142,51.5632,51.6462,77800.0
2014-09-05 10:50:00,68.42,68.51,68.41,68.48,56400.0,51.6462,51.7142,51.6387,51.6915,56400.0
2014-09-05 11:00:00,68.49,68.59,68.47,68.53,82700.0,51.6991,51.7745,51.684,51.7293,82700.0
2014-09-05 11:10:00,68.54,68.55,68.45,68.51,66300.0,51.7368,51.7444,51.6689,51.7142,66300.0
2014-09-05 11:20:00,68.51,68.53,68.48,68.51,73300.0,51.7142,51.7293,51.6915,51.7142,73300.0
2014-09-05 11:30:00,68.51,68.56,68.47,68.48,68000.0,51.7142,51.7519,51.684,51.6915,68000.0
2014-09-05 11:40:00,68.47,68.61,68.47,68.59,50100.0,51.684,51.7896,51.684,51.7745,50100.0
2014-09-05 11:50:00,68.59,68.64,68.55,68.59,65100.0,51.7745,51.8123,51.7444,51.7745,65100.0
2014-09-05 12:00:00,68.59,68.64,68.56,68.59,40500.0,51.7745,51.8123,51.7519,51.7745,40500.0
2014-09-05 12:10:00,68.6,68.67,68.58,68.62,54500.0,51.7821,51.8349,51.767,51.7972,54500.0
2014-09-05 12:20:00,68.63,68.68,68.58,68.63,31600.0,51.8047,51.8425,51.767,51.8047,31600.0
2014-09-05 12:30:00,68.63,68.75,68.63,68.72,94700.0,51.8047,51.8953,51.8047,51.8727,94700.0
2014-09-05 12:40:00,68.73,68.86,68.69,68.8,37000.0,51.8802,51.9784,51.85,51.9331,37000.0
2014-09-05 12:50:00,68.8,68.85,68.78,68.82,33000.0,51.9331,51.9708,51.918,51.9482,33000.0
2014-09-05 13:00:00,68.81,68.9,68.79,68.9,47000.0,51.9406,52.0085,51.9255,52.0085,47000.0
2014-09-05 13:10:00,68.9,68.91,68.8,68.84,45100.0,52.0085,52.0161,51.9331,51.9633,45100.0
2014-09-05 13:20:00,68.86,68.99,68.86,68.99,17700.0,51.9784,52.0765,51.9784,52.0765,17700.0
2014-09-05 13:30:00,68.99,69.01,68.88,68.89,47100.0,52.0765,52.0916,51.9935,52.001,47100.0
2014-09-05 13:40:00,68.9,68.96,68.86,68.93,21800.0,52.0085,52.0538,51.9784,52.0312,21800.0
2014-09-05 13:50:00,68.94,68.98,68.88,68.96,75900.0,52.0387,52.0689,51.9935,52.0538,75900.0
2014-09-05 14:00:00,68.96,69.03,68.96,69.02,37400.0,52.0538,52.1067,52.0538,52.0991,37400.0
2014-09-05 14:10:00,69.02,69.02,68.95,68.98,46900.0,52.0991,52.0991,52.0463,52.0689,46900.0
2014-09-05 14:20:00,68.99,69.04,68.99,69.03,35000.0,52.0765,52.1142,52.0765,52.1067,35000.0
2014-09-05 14:30:00,69.05,69.05,69.03,69.05,22100.0,52.1218,52.1218,52.1067,52.1218,22100.0
2014-09-05 14:40:00,69.05,69.07,68.98,69.02,28700.0,52.1218,52.1369,52.0689,52.0991,28700.0
2014-09-05 14:50:00,69.01,69.05,68.99,69.05,60300.0,52.0916,52.1218,52.0765,52.1218,60300.0
2014-09-05 15:00:00,69.05,69.17,69.03,69.15,20500.0,52.1218,52.2124,52.1067,52.1973,20500.0
2014-09-05 15:10:00,69.15,69.23,69.15,69.2,36800.0,52.1973,52.2576,52.1973,52.235,36800.0
2014-09-05 15:20:00,69.21,69.27,69.17,69.24,43800.0,52.2425,52.2878,52.2124,52.2652,43800.0
2014-09-05 15:30:00,69.24,69.25,69.19,69.19,52400.0,52.2652,52.2727,52.2275,52.2275,52400.0
2014-09-05 15:40:00,69.2,69.22,69.18,69.2,116700.0,52.235,52.2501,52.2199,52.235,116700.0
2014-09-05 15:50:00,69.2,69.21,69.13,69.16,277900.0,52.235,52.2425,52.1822,52.2048,277900.0
2014-09-08 09:30:00,68.98,69.36,68.94,69.35,94100.0,52.0689,52.3558,52.0387,52.3482,94100.0
2014-09-08 09:40:00,69.36,69.47,69.06,69.1,95100.0,52.3558,52.4388,52.1293,52.1595,95100.0
2014-09-08 09:50:00,69.09,69.33,69.09,69.23,64900.0,52.152,52.3331,52.152,52.2576,64900.0
2014-09-08 10:00:00,69.26,69.44,69.26,69.33,65000.0,52.2803,52.4162,52.2803,52.3331,65000.0
2014-09-08 10:10:00,69.34,69.34,69.17,69.17,20600.0,52.3407,52.3407,52.2124,52.2124,20600.0
2014-09-08 10:20:00,69.16,69.21,69.08,69.12,17100.0,52.2048,52.2425,52.1444,52.1746,17100.0
2014-09-08 10:30:00,69.12,69.12,68.99,69.01,21300.0,52.1746,52.1746,52.0765,52.0916,21300.0
2014-09-08 10:40:00,69.01,69.11,69.01,69.11,32300.0,52.0916,52.1671,52.0916,52.1671,32300.0
2014-09-08 10:50:00,69.11,69.2,69.07,69.2,16700.0,52.1671,52.235,52.1369,52.235,16700.0
2014-09-08 11:00:00,69.18,69.28,69.14,69.26,26200.0,52.2199,52.2954,52.1897,52.2803,26200.0
2014-09-08 11:10:00,69.26,69.28,69.17,69.2,22900.0,52.2803,52.2954,52.2124,52.235,22900.0
2014-09-08 11:20:00,69.2,69.27,69.2,69.21,49200.0,52.235,52.2878,52.235,52.2425,49200.0
2014-09-08 11:30:00,69.23,69.27,69.2,69.2,15900.0,52.2576,52.2878,52.235,52.235,15900.0
2014-09-08 11:40:00,69.19,69.21,69.16,69.17,11500.0,52.2275,52.2425,52.2048,52.2124,11500.0
2014-09-08 11:50:00,69.17,69.17,69.07,69.09,18200.0,52.2124,52.2124,52.1369,52.152,18200.0
2014-09-08 12:00:00,69.08,69.12,69.03,69.11,11800.0,52.1444,52.1746,52.1067,52.1671,11800.0
2014-09-08 12:10:00,69.11,69.12,69.05,69.05,9300.0,52.1671,52.1746,52.1218,52.1218,9300.0
2014-09-08 12:20:00,69.06,69.1,69.03,69.07,7800.0,52.1293,52.1595,52.1067,52.1369,7800.0
2014-09-08 12:30:00,69.08,69.12,69.06,69.09,13400.0,52.1444,52.1746,52.1293,52.152,13400.0
2014-09-08 12:40:00,69.09,69.14,69.09,69.13,8600.0,52.152,52.1897,52.152,52.1822,8600.0
2014-09-08 12:50:00,69.12,69.13,69.1,69.11,6800.0,52.1746,52.1822,52.1595,52.1671,6800.0
2014-09-08 13:00:00,69.11,69.13,69.03,69.05,15300.0,52.1671,52.1822,52.1067,52.1218,15300.0
2014-09-08 13:10:00,69.04,69.06,68.9,68.9,25300.0,52.1142,52.1293,52.0085,52.0085,25300.0
2014-09-08 13:20:00,68.89,68.99,68.88,68.89,17600.0,52.001,52.0765,51.9935,52.001,17600.0
2014-09-08 13:30:00,68.9,68.91,68.83,68.9,19200.0,52.0085,52.0161,51.9557,52.0085,19200.0
2014-09-08 13:40:00,68.91,68.91,68.82,68.82,14800.0,52.0161,52.0161,51.9482,51.9482,14800.0
2014-09-08 13:50:00,68.83,68.85,68.82,68.84,13000.0,51.9557,51.9708,51.9482,51.9633,13000.0
2014-09-08 14:00:00,68.84,68.89,68.8,68.8,31300.0,51.9633,52.001,51.9331,51.9331,31300.0
2014-09-08 14:10:00,68.81,68.85,68.75,68.82,28700.0,51.9406,51.9708,51.8953,51.9482,28700.0
2014-09-08 14:20:00,68.82,68.83,68.76,68.82,38400.0,51.9482,51.9557,51.9029,51.9482,38400.0
2014-09-08 14:30:00,68.83,68.85,68.78,68.78,24300.0,51.9557,51.9708,51.918,51.918,24300.0
2014-09-08 14:40:00,68.77,68.8,68.72,68.73,69000.0,51.9104,51.9331,51.8727,51.8802,69000.0
2014-09-08 14:50:00,68.72,68.77,68.7,68.72,42800.0,51.8727,51.9104,51.8576,51.8727,42800.0
2014-09-08 15:00:00,68.74,68.83,68.74,68.8,35400.0,51.8878,51.9557,51.8878,51.9331,35400.0
2014-09-08 15:10:00,68.81,68.85,68.8,68.82,28400.0,51.9406,51.9708,51.9331,51.9482,28400.0
2014-09-08 15:20:00,68.83,68.84,68.77,68.84,38800.0,51.9557,51.9633,51.9104,51.9633,38800.0
2014-09-08 15:30:00,68.84,68.92,68.83,68.91,44300.0,51.9633,52.0236,51.9557,52.0161,44300.0
2014-09-08 15:40:00,68.9,68.94,68.87,68.92,52600.0,52.0085,52.0387,51.9859,52.0236,52600.0
2014-09-08 15:50:00,68.92,68.96,68.82,68.84,109900.0,52.0236,52.0538,51.9482,51.9633,109900.0
2014-09-09 09:30:00,68.89,68.94,68.55,68.6,43500.0,52.001,52.0387,51.7444,51.7821,43500.0
2014-09-09 09:40:00,68.62,68.88,68.55,68.77,25600.0,51.7972,51.9935,51.7444,51.9104,25600.0
2014-09-09 09:50:00,68.76,68.77,68.48,68.5,46000.0,51.9029,51.9104,51.6915,51.7066,46000.0
2014-09-09 10:00:00,68.52,68.69,68.38,68.68,30000.0,51.7217,51.85,51.616,51.8425,30000.0
2014-09-09 10:10:00,68.69,68.71,68.51,68.56,49800.0,51.85,51.8651,51.7142,51.7519,49800.0
2014-09-09 10:20:00,68.55,68.59,68.46,68.55,51500.0,51.7444,51.7745,51.6764,51.7444,51500.0
2014-09-09 10:30:00,68.55,68.58,68.31,68.32,68200.0,51.7444,51.767,51.5632,51.5707,68200.0
2014-09-09 10:40:00,68.31,68.41,68.3,68.32,44800.0,51.5632,51.6387,51.5556,51.5707,44800.0
2014-09-09 10:50:00,68.31,68.44,68.29,68.41,33700.0,51.5632,51.6613,51.5481,51.6387,33700.0
2014-09-09 11:00:00,68.42,68.58,68.4,68.54,27600.0,51.6462,51.767,51.6311,51.7368,27600.0
2014-09-09 11:10:00,68.54,68.67,68.54,68.58,32100.0,51.7368,51.8349,51.7368,51.767,32100.0
2014-09-09 11:20:00,68.59,68.6,68.52,68.54,18900.0,51.7745,51.7821,51.7217,51.7368,18900.0
2014-09-09 11:30:00,68.54,68.59,68.51,68.54,30900.0,51.7368,51.7745,51.7142,51.7368,30900.0
2014-09-09 11:40:00,68.55,68.59,68.51,68.59,19500.0,51.7444,51.7745,51.7142,51.7745,19500.0
2014-09-09 11:50:00,68.59,68.63,68.53,68.63,41700.0,51.7745,51.8047,51.7293,51.8047,41700.0
2014-09-09 12:00:00,68.63,68.64,68.58,68.64,34500.0,51.8047,51.8123,51.767,51.8123,34500.0
2014-09-09 12:10:00,68.65,68.65,68.58,68.59,21800.0,51.8198,51.8198,51.767,51.7745,21800.0
2014-09-09 12:20:00,68.61,68.67,68.59,68.59,19300.0,51.7896,51.8349,51.7745,51.7745,19300.0
2014-09-09 12:30:00,68.6,68.64,68.55,68.56,17400.0,51.7821,51.8123,51.7444,51.7519,17400.0
2014-09-09 12:40:00,68.55,68.57,68.52,68.53,19200.0,51.7444,51.7595,51.7217,51.7293,19200.0
2014-09-09 12:50:00,68.53,68.54,68.46,68.48,24800.0,51.7293,51.7368,51.6764,51.6915,24800.0
2014-09-09 13:00:00,68.48,68.54,68.44,68.44,27700.0,51.6915,51.7368,51.6613,51.6613,27700.0
2014-09-09 13:10:00,68.45,68.52,68.44,68.47,19000.0,51.6689,51.7217,51.6613,51.684,19000.0
2014-09-09 13:20:00,68.47,68.49,68.41,68.47,32100.0,51.684,51.6991,51.6387,51.684,32100.0
2014-09-09 13:30:00,68.49,68.59,68.48,68.54,27700.0,51.6991,51.7745,51.6915,51.7368,27700.0
2014-09-09 13:40:00,68.56,68.73,68.56,68.72,25200.0,51.7519,51.8802,51.7519,51.8727,25200.0
2014-09-09 13:50:00,68.73,68.74,68.65,68.65,32500.0,51.8802,51.8878,51.8198,51.8198,32500.0
2014-09-09 14:00:00,68.65,68.65,68.48,68.49,22400.0,51.8198,51.8198,51.6915,51.6991,22400.0
2014-09-09 14:10:00,68.5,68.53,68.43,68.44,31700.0,51.7066,51.7293,51.6538,51.6613,31700.0
2014-09-09 14:20:00,68.44,68.46,68.38,68.38,20200.0,51.6613,51.6764,51.616,51.616,20200.0
2014-09-09 14:30:00,68.38,68.43,68.37,68.42,74000.0,51.616,51.6538,51.6085,51.6462,74000.0
2014-09-09 14:40:00,68.42,68.47,68.37,68.37,46800.0,51.6462,51.684,51.6085,51.6085,46800.0
2014-09-09 14:50:00,68.37,68.49,68.37,68.47,99400.0,51.6085,51.6991,51.6085,51.684,99400.0
2014-09-09 15:00:00,68.46,68.49,68.26,68.29,77900.0,51.6764,51.6991,51.5255,51.5481,77900.0
2014-09-09 15:10:00,68.28,68.31,68.2,68.23,71900.0,51.5405,51.5632,51.4802,51.5028,71900.0
2014-09-09 15:20:00,68.24,68.28,68.11,68.25,50100.0,51.5104,51.5405,51.4122,51.5179,50100.0
2014-09-09 15:30:00,68.25,68.28,68.22,68.22,58100.0,51.5179,51.5405,51.4953,51.4953,58100.0
2014-09-09 15:40:00,68.24,68.26,68.21,68.22,71200.0,51.5104,51.5255,51.4877,51.4953,71200.0
2014-09-09 15:50:00,68.21,68.26,68.19,68.22,141200.0,51.4877,51.5255,51.4726,51.4953,141200.0
2014-09-10 09:30:00,68.26,68.4,68.11,68.11,69800.0,51.5255,51.6311,51.4122,51.4122,69800.0
2014-09-10 09:40:00,68.14,68.2,67.81,68.19,79600.0,51.4349,51.4802,51.1858,51.4726,79600.0
2014-09-10 09:50:00,68.19,68.19,67.91,67.97,29900.0,51.4726,51.4726,51.2613,51.3065,29900.0
2014-09-10 10:00:00,67.97,68.07,67.86,68.07,42600.0,51.3065,51.382,51.2235,51.382,42600.0
2014-09-10 10:10:00,68.07,68.14,67.95,67.99,74800.0,51.382,51.4349,51.2915,51.3216,74800.0
2014-09-10 10:20:00,68.0,68.02,67.88,68.02,54100.0,51.3292,51.3443,51.2386,51.3443,54100.0
2014-09-10 10:30:00,68.02,68.08,67.9,67.93,24300.0,51.3443,51.3896,51.2537,51.2764,24300.0
2014-09-10 10:40:00,67.92,68.11,67.88,68.03,20800.0,51.2688,51.4122,51.2386,51.3518,20800.0
2014-09-10 10:50:00,68.04,68.08,67.96,68.0,25400.0,51.3594,51.3896,51.299,51.3292,25400.0
2014-09-10 11:00:00,68.01,68.1,68.0,68.03,16400.0,51.3367,51.4047,51.3292,51.3518,16400.0
2014-09-10 11:10:00,68.04,68.17,68.01,68.09,18400.0,51.3594,51.4575,51.3367,51.3971,18400.0
2014-09-10 11:20:00,68.07,68.14,68.04,68.06,53200.0,51.382,51.4349,51.3594,51.3745,53200.0
2014-09-10 11:30:00,68.08,68.15,68.07,68.14,16600.0,51.3896,51.4424,51.382,51.4349,16600.0
2014-09-10 11:40:00,68.15,68.17,68.05,68.07,35000.0,51.4424,51.4575,51.3669,51.382,35000.0
2014-09-10 11:50:00,68.06,68.12,68.05,68.06,13200.0,51.3745,51.4198,51.3669,51.3745,13200.0
2014-09-10 12:00:00,68.06,68.08,68.0,68.07,26000.0,51.3745,51.3896,51.3292,51.382,26000.0
2014-09-10 12:10:00,68.07,68.24,68.04,68.21,29900.0,51.382,51.5104,51.3594,51.4877,29900.0
2014-09-10 12:20:00,68.22,68.32,68.2,68.25,29000.0,51.4953,51.5707,51.4802,51.5179,29000.0
2014-09-10 12:30:00,68.25,68.26,68.21,68.25,14200.0,51.5179,51.5255,51.4877,51.5179,14200.0
2014-09-10 12:40:00,68.26,68.3,68.24,68.28,11300.0,51.5255,51.5556,51.5104,51.5405,11300.0
2014-09-10 12:50:00,68.27,68.29,68.16,68.18,18600.0,51.533,51.5481,51.45,51.4651,18600.0
2014-09-10 13:00:00,68.18,68.34,68.18,68.32,33200.0,51.4651,51.5858,51.4651,51.5707,33200.0
2014-09-10 13:10:00,68.33,68.38,68.24,68.24,57900.0,51.5783,51.616,51.5104,51.5104,57900.0
2014-09-10 13:20:00,68.24,68.25,68.2,68.21,25300.0,51.5104,51.5179,51.4802,51.4877,25300.0
2014-09-10 13:30:00,68.21,68.24,68.17,68.17,21800.0,51.4877,51.5104,51.4575,51.4575,21800.0
2014-09-10 13:40:00,68.17,68.2,68.14,68.17,31500.0,51.4575,51.4802,51.4349,51.4575,31500.0
2014-09-10 13:50:00,68.17,68.24,68.15,68.2,31200.0,51.4575,51.5104,51.4424,51.4802,31200.0
2014-09-10 14:00:00,68.21,68.26,68.14,68.14,26000.0,51.4877,51.5255,51.4349,51.4349,26000.0
2014-09-10 14:10:00,68.14,68.14,68.07,68.07,35300.0,51.4349,51.4349,51.382,51.382,35300.0
2014-09-10 14:20:00,68.08,68.09,68.06,68.08,32500.0,51.3896,51.3971,51.3745,51.3896,32500.0
2014-09-10 14:30:00,68.08,68.1,68.02,68.03,36300.0,51.3896,51.4047,51.3443,51.3518,36300.0
2014-09-10 14:40:00,68.02,68.09,68.01,68.01,36200.0,51.3443,51.3971,51.3367,51.3367,36200.0
2014-09-10 14:50:00,68.01,68.05,67.94,67.95,104600.0,51.3367,51.3669,51.2839,51.2915,104600.0
2014-09-10 15:00:00,67.96,68.05,67.95,68.03,114900.0,51.299,51.3669,51.2915,51.3518,114900.0
2014-09-10 15:10:00,68.02,68.22,68.02,68.19,65600.0,51.3443,51.4953,51.3443,51.4726,65600.0
2014-09-10 15:20:00,68.19,68.21,68.16,68.16,66200.0,51.4726,51.4877,51.45,51.45,66200.0
2014-09-10 15:30:00,68.17,68.17,68.08,68.09,113200.0,51.4575,51.4575,51.3896,51.3971,113200.0
2014-09-10 15:40:00,68.09,68.11,68.03,68.09,129800.0,51.3971,51.4122,51.3518,51.3971,129800.0
2014-09-10 15:50:00,68.09,68.11,68.07,68.1,166100.0,51.3971,51.4122,51.382,51.4047,166100.0
2014-09-11 09:30:00,67.9,68.0,67.81,67.9,94300.0,51.2537,51.3292,51.1858,51.2537,94300.0
2014-09-11 09:40:00,67.88,67.88,67.76,67.83,44300.0,51.2386,51.2386,51.148,51.2009,44300.0
2014-09-11 09:50:00,67.84,67.93,67.81,67.9,65500.0,51.2084,51.2764,51.1858,51.2537,65500.0
2014-09-11 10:00:00,67.9,67.95,67.89,67.89,65500.0,51.2537,51.2915,51.2462,51.2462,65500.0
2014-09-11 10:10:00,67.89,67.91,67.82,67.84,78000.0,51.2462,51.2613,51.1933,51.2084,78000.0
2014-09-11 10:20:00,67.84,67.9,67.8,67.86,66900.0,51.2084,51.2537,51.1782,51.2235,66900.0
2014-09-11 10:30:00,67.86,67.9,67.78,67.81,37200.0,51.2235,51.2537,51.1631,51.1858,37200.0
2014-09-11 10:40:00,67.81,67.81,67.75,67.79,29500.0,51.1858,51.1858,51.1405,51.1707,29500.0
2014-09-11 10:50:00,67.78,67.84,67.76,67.83,58300.0,51.1631,51.2084,51.148,51.2009,58300.0
2014-09-11 11:00:00,67.83,67.86,67.81,67.82,76700.0,51.2009,51.2235,51.1858,51.1933,76700.0
2014-09-11 11:10:00,67.81,67.83,67.79,67.81,63800.0,51.1858,51.2009,51.1707,51.1858,63800.0
2014-09-11 11:20:00,67.82,67.85,67.76,67.77,43000.0,51.1933,51.216,51.148,51.1556,43000.0
2014-09-11 11:30:00,67.78,67.83,67.77,67.78,129000.0,51.1631,51.2009,51.1556,51.1631,129000.0
2014-09-11 11:40:00,67.79,67.81,67.75,67.81,34100.0,51.1707,51.1858,51.1405,51.1858,34100.0
2014-09-11 11:50:00,67.81,67.82,67.76,67.81,52400.0,51.1858,51.1933,51.148,51.1858,52400.0
2014-09-11 12:00:00,67.81,67.83,67.75,67.77,62400.0,51.1858,51.2009,51.1405,51.1556,62400.0
2014-09-11 12:10:00,67.76,67.76,67.71,67.75,27900.0,51.148,51.148,51.1103,51.1405,27900.0
2014-09-11 12:20:00,67.75,67.8,67.71,67.8,60700.0,51.1405,51.1782,51.1103,51.1782,60700.0
2014-09-11 12:30:00,67.8,67.85,67.75,67.78,197500.0,51.1782,51.216,51.1405,51.1631,197500.0
2014-09-11 12:40:00,67.79,67.83,67.72,67.73,32800.0,51.1707,51.2009,51.1178,51.1254,32800.0
2014-09-11 12:50:00,67.73,67.78,67.6,67.72,72000.0,51.1254,51.1631,51.0273,51.1178,72000.0
2014-09-11 13:00:00,67.72,67.76,67.71,67.75,74800.0,51.1178,51.148,51.1103,51.1405,74800.0
2014-09-11 13:10:00,67.74,67.77,67.7,67.71,37800.0,51.1329,51.1556,51.1027,51.1103,37800.0
2014-09-11 13:20:00,67.7,67.74,67.6,67.63,30500.0,51.1027,51.1329,51.0273,51.0499,30500.0
2014-09-11 13:30:00,67.63,67.69,67.62,67.68,34200.0,51.0499,51.0952,51.0424,51.0876,34200.0
2014-09-11 13:40:00,67.68,67.77,67.67,67.76,61600.0,51.0876,51.1556,51.0801,51.148,61600.0
2014-09-11 13:50:00,67.76,67.77,67.71,67.73,40100.0,51.148,51.1556,51.1103,51.1254,40100.0
2014-09-11 14:00:00,67.74,67.81,67.73,67.8,65100.0,51.1329,51.1858,51.1254,51.1782,65100.0
2014-09-11 14:10:00,67.79,67.8,67.71,67.72,41800.0,51.1707,51.1782,51.1103,51.1178,41800.0
2014-09-11 14:20:00,67.71,67.81,67.71,67.8,48300.0,51.1103,51.1858,51.1103,51.1782,48300.0
2014-09-11 14:30:00,67.8,67.82,67.72,67.73,207200.0,51.1782,51.1933,51.1178,51.1254,207200.0
2014-09-11 14:40:00,67.74,67.8,67.72,67.72,52100.0,51.1329,51.1782,51.1178,51.1178,52100.0
2014-09-11 14:50:00,67.72,67.78,67.7,67.78,50700.0,51.1178,51.1631,51.1027,51.1631,50700.0
2014-09-11 15:00:00,67.78,67.8,67.68,67.68,57000.0,51.1631,51.1782,51.0876,51.0876,57000.0
2014-09-11 15:10:00,67.69,67.77,67.68,67.74,59300.0,51.0952,51.1556,51.0876,51.1329,59300.0
2014-09-11 15:20:00,67.73,67.78,67.72,67.75,57700.0,51.1254,51.1631,51.1178,51.1405,57700.0
2014-09-11 15:30:00,67.76,67.8,67.73,67.79,121400.0,51.148,51.1782,51.1254,51.1707,121400.0
2014-09-11 15:40:00,67.78,67.82,67.75,67.8,176300.0,51.1631,51.1933,51.1405,51.1782,176300.0
2014-09-11 15:50:00,67.8,67.82,67.77,67.77,247700.0,51.1782,51.1933,51.1556,51.1556,247700.0
2014-09-12 09:30:00,67.8,67.8,67.4,67.45,119800.0,51.1782,51.1782,50.8763,50.914,119800.0
2014-09-12 09:40:00,67.44,67.61,67.32,67.61,32200.0,50.9065,51.0348,50.8159,51.0348,32200.0
2014-09-12 09:50:00,67.62,67.74,67.6,67.67,33300.0,51.0424,51.1329,51.0273,51.0801,33300.0
2014-09-12 10:00:00,67.67,67.71,67.52,67.71,45000.0,51.0801,51.1103,50.9669,51.1103,45000.0
2014-09-12 10:10:00,67.71,67.77,67.66,67.74,60400.0,51.1103,51.1556,51.0725,51.1329,60400.0
2014-09-12 10:20:00,67.74,67.74,67.61,67.69,42000.0,51.1329,51.1329,51.0348,51.0952,42000.0
2014-09-12 10:30:00,67.69,67.78,67.63,67.68,33000.0,51.0952,51.1631,51.0499,51.0876,33000.0
2014-09-12 10:40:00,67.68,67.74,67.57,67.61,28400.0,51.0876,51.1329,51.0046,51.0348,28400.0
2014-09-12 10:50:00,67.62,67.7,67.57,67.59,53500.0,51.0424,51.1027,51.0046,51.0197,53500.0
2014-09-12 11:00:00,67.6,67.62,67.52,67.55,48000.0,51.0273,51.0424,50.9669,50.9895,48000.0
2014-09-12 11:10:00,67.54,67.56,67.48,67.55,30300.0,50.982,50.9971,50.9367,50.9895,30300.0
2014-09-12 11:20:00,67.54,67.55,67.46,67.46,40700.0,50.982,50.9895,50.9216,50.9216,40700.0
2014-09-12 11:30:00,67.45,67.52,67.41,67.44,63900.0,50.914,50.9669,50.8838,50.9065,63900.0
2014-09-12 11:40:00,67.44,67.5,67.43,67.44,59100.0,50.9065,50.9518,50.8989,50.9065,59100.0
2014-09-12 11:50:00,67.44,67.46,67.38,67.39,52100.0,50.9065,50.9216,50.8612,50.8687,52100.0
2014-09-12 12:00:00,67.39,67.42,67.36,67.4,132200.0,50.8687,50.8914,50.8461,50.8763,132200.0
2014-09-12 12:10:00,67.4,67.41,67.3,67.31,57100.0,50.8763,50.8838,50.8008,50.8084,57100.0
2014-09-12 12:20:00,67.31,67.32,67.16,67.24,71500.0,50.8084,50.8159,50.6951,50.7555,71500.0
2014-09-12 12:30:00,67.25,67.26,67.17,67.19,51200.0,50.7631,50.7706,50.7027,50.7178,51200.0
2014-09-12 12:40:00,67.18,67.29,67.18,67.26,43400.0,50.7102,50.7933,50.7102,50.7706,43400.0
2014-09-12 12:50:00,67.26,67.3,67.23,67.28,25400.0,50.7706,50.8008,50.748,50.7857,25400.0
2014-09-12 13:00:00,67.26,67.39,67.23,67.36,31100.0,50.7706,50.8687,50.748,50.8461,31100.0
2014-09-12 13:10:00,67.34,67.36,67.18,67.19,26700.0,50.831,50.8461,50.7102,50.7178,26700.0
2014-09-12 13:20:00,67.19,67.24,67.11,67.22,35400.0,50.7178,50.7555,50.6574,50.7404,35400.0
2014-09-12 13:30:00,67.23,67.25,67.1,67.1,38300.0,50.748,50.7631,50.6498,50.6498,38300.0
2014-09-12 13:40:00,67.12,67.19,67.08,67.08,53200.0,50.6649,50.7178,50.6347,50.6347,53200.0
2014-09-12 13:50:00,67.08,67.13,67.06,67.11,49200.0,50.6347,50.6725,50.6196,50.6574,49200.0
2014-09-12 14:00:00,67.11,67.18,67.09,67.16,45700.0,50.6574,50.7102,50.6423,50.6951,45700.0
2014-09-12 14:10:00,67.16,67.2,67.1,67.14,50500.0,50.6951,50.7253,50.6498,50.68,50500.0
2014-09-12 14:20:00,67.14,67.15,67.08,67.1,38700.0,50.68,50.6876,50.6347,50.6498,38700.0
2014-09-12 14:30:00,67.1,67.13,67.09,67.09,56300.0,50.6498,50.6725,50.6423,50.6423,56300.0
2014-09-12 14:40:00,67.09,67.17,67.05,67.15,63400.0,50.6423,50.7027,50.6121,50.6876,63400.0
2014-09-12 14:50:00,67.14,67.16,67.06,67.09,22400.0,50.68,50.6951,50.6196,50.6423,22400.0
2014-09-12 15:00:00,67.08,67.11,67.01,67.07,59400.0,50.6347,50.6574,50.5819,50.6272,59400.0
2014-09-12 15:10:00,67.07,67.13,67.03,67.12,70000.0,50.6272,50.6725,50.597,50.6649,70000.0
2014-09-12 15:20:00,67.12,67.15,67.08,67.12,69100.0,50.6649,50.6876,50.6347,50.6649,69100.0
2014-09-12 15:30:00,67.11,67.15,67.09,67.1,85900.0,50.6574,50.6876,50.6423,50.6498,85900.0
2014-09-12 15:40:00,67.09,67.14,67.08,67.12,195400.0,50.6423,50.68,50.6347,50.6649,195400.0
2014-09-12 15:50:00,67.13,67.13,67.06,67.1,329900.0,50.6725,50.6725,50.6196,50.6498,329900.0
2014-09-15 09:30:00,67.01,67.09,66.85,66.85,97300.0,50.5819,50.6423,50.4611,50.4611,97300.0
2014-09-15 09:40:00,66.83,66.84,66.53,66.56,60900.0,50.446,50.4536,50.2196,50.2422,60900.0
2014-09-15 09:50:00,66.56,66.74,66.56,66.7,50600.0,50.2422,50.3781,50.2422,50.3479,50600.0
2014-09-15 10:00:00,66.67,66.77,66.58,66.72,44900.0,50.3253,50.4007,50.2573,50.363,44900.0
2014-09-15 10:10:00,66.7,66.84,66.67,66.82,34600.0,50.3479,50.4536,50.3253,50.4385,34600.0
2014-09-15 10:20:00,66.82,66.87,66.72,66.84,74900.0,50.4385,50.4762,50.363,50.4536,74900.0
2014-09-15 10:30:00,66.85,66.87,66.75,66.78,53000.0,50.4611,50.4762,50.3856,50.4083,53000.0
2014-09-15 10:40:00,66.79,66.87,66.69,66.7,82900.0,50.4158,50.4762,50.3404,50.3479,82900.0
2014-09-15 10:50:00,66.69,66.83,66.68,66.83,39300.0,50.3404,50.446,50.3328,50.446,39300.0
2014-09-15 11:00:00,66.81,66.82,66.74,66.78,42400.0,50.4309,50.4385,50.3781,50.4083,42400.0
2014-09-15 11:10:00,66.8,66.85,66.63,66.63,51200.0,50.4234,50.4611,50.2951,50.2951,51200.0
2014-09-15 11:20:00,66.65,66.67,66.59,66.66,59700.0,50.3102,50.3253,50.2649,50.3177,59700.0
2014-09-15 11:30:00,66.67,66.69,66.61,66.64,49000.0,50.3253,50.3404,50.28,50.3026,49000.0
2014-09-15 11:40:00,66.64,66.66,66.44,66.55,112600.0,50.3026,50.3177,50.1516,50.2347,112600.0
2014-09-15 11:50:00,66.56,66.59,66.52,66.52,41200.0,50.2422,50.2649,50.212,50.212,41200.0
2014-09-15 12:00:00,66.53,66.65,66.53,66.59,43100.0,50.2196,50.3102,50.2196,50.2649,43100.0
2014-09-15 12:10:00,66.59,66.65,66.59,66.6,28100.0,50.2649,50.3102,50.2649,50.2724,28100.0
2014-09-15 12:20:00,66.58,66.65,66.55,66.62,28800.0,50.2573,50.3102,50.2347,50.2875,28800.0
2014-09-15 12:30:00,66.63,66.64,66.58,66.59,54000.0,50.2951,50.3026,50.2573,50.2649,54000.0
2014-09-15 12:40:00,66.59,66.71,66.59,66.7,25100.0,50.2649,50.3554,50.2649,50.3479,25100.0
2014-09-15 12:50:00,66.7,66.73,66.65,66.67,25300.0,50.3479,50.3705,50.3102,50.3253,25300.0
2014-09-15 13:00:00,66.67,66.75,66.66,66.73,55200.0,50.3253,50.3856,50.3177,50.3705,55200.0
2014-09-15 13:10:00,66.72,66.77,66.65,66.71,21500.0,50.363,50.4007,50.3102,50.3554,21500.0
2014-09-15 13:20:00,66.71,66.72,66.65,66.68,19100.0,50.3554,50.363,50.3102,50.3328,19100.0
2014-09-15 13:30:00,66.66,66.7,66.65,66.7,14700.0,50.3177,50.3479,50.3102,50.3479,14700.0
2014-09-15 13:40:00,66.69,66.75,66.67,66.7,28500.0,50.3404,50.3856,50.3253,50.3479,28500.0
2014-09-15 13:50:00,66.7,66.78,66.64,66.76,63900.0,50.3479,50.4083,50.3026,50.3932,63900.0
2014-09-15 14:00:00,66.76,66.97,66.76,66.96,124100.0,50.3932,50.5517,50.3932,50.5442,124100.0
2014-09-15 14:10:00,66.95,66.97,66.87,66.96,87500.0,50.5366,50.5517,50.4762,50.5442,87500.0
2014-09-15 14:20:00,66.97,67.22,66.95,67.19,85700.0,50.5517,50.7404,50.5366,50.7178,85700.0
2014-09-15 14:30:00,67.2,67.35,67.18,67.3,75200.0,50.7253,50.8385,50.7102,50.8008,75200.0
2014-09-15 14:40:00,67.28,67.28,67.04,67.05,67200.0,50.7857,50.7857,50.6045,50.6121,67200.0
2014-09-15 14:50:00,67.05,67.1,67.02,67.02,51500.0,50.6121,50.6498,50.5894,50.5894,51500.0
2014-09-15 15:00:00,67.03,67.1,67.02,67.05,46700.0,50.597,50.6498,50.5894,50.6121,46700.0
2014-09-15 15:10:00,67.04,67.12,67.02,67.09,41400.0,50.6045,50.6649,50.5894,50.6423,41400.0
2014-09-15 15:20:00,67.08,67.14,67.08,67.12,91200.0,50.6347,50.68,50.6347,50.6649,91200.0
2014-09-15 15:30:00,67.12,67.17,67.09,67.09,98400.0,50.6649,50.7027,50.6423,50.6423,98400.0
2014-09-15 15:40:00,67.09,67.1,67.03,67.03,107600.0,50.6423,50.6498,50.597,50.597,107600.0
2014-09-15 15:50:00,67.03,67.05,66.98,67.01,144300.0,50.597,50.6121,50.5593,50.5819,144300.0
2014-09-16 09:30:00,66.77,66.85,66.2,66.28,159800.0,50.4007,50.4611,49.9705,50.0309,159800.0
2014-09-16 09:40:00,66.3,66.36,65.88,65.99,244500.0,50.046,50.0913,49.7289,49.812,244500.0
2014-09-16 09:50:00,65.98,66.27,65.98,66.25,133400.0,49.8044,50.0233,49.8044,50.0082,133400.0
2014-09-16 10:00:00,66.24,66.32,66.17,66.18,95900.0,50.0007,50.0611,49.9478,49.9554,95900.0
2014-09-16 10:10:00,66.18,66.19,65.91,65.91,152000.0,49.9554,49.9629,49.7516,49.7516,152000.0
2014-09-16 10:20:00,65.92,66.02,65.87,65.95,111600.0,49.7591,49.8346,49.7214,49.7818,111600.0
2014-09-16 10:30:00,65.95,66.14,65.95,66.12,53200.0,49.7818,49.9252,49.7818,49.9101,53200.0
2014-09-16 10:40:00,66.13,66.16,65.99,66.12,112900.0,49.9176,49.9403,49.812,49.9101,112900.0
2014-09-16 10:50:00,66.12,66.19,66.06,66.09,52900.0,49.9101,49.9629,49.8648,49.8874,52900.0
2014-09-16 11:00:00,66.09,66.17,66.03,66.06,75300.0,49.8874,49.9478,49.8422,49.8648,75300.0
2014-09-16 11:10:00,66.06,66.12,66.06,66.08,49400.0,49.8648,49.9101,49.8648,49.8799,49400.0
2014-09-16 11:20:00,66.09,66.28,66.09,66.28,70900.0,49.8874,50.0309,49.8874,50.0309,70900.0
2014-09-16 11:30:00,66.28,66.4,66.27,66.39,79300.0,50.0309,50.1214,50.0233,50.1139,79300.0
2014-09-16 11:40:00,66.38,66.45,66.35,66.38,69600.0,50.1063,50.1592,50.0837,50.1063,69600.0
2014-09-16 11:50:00,66.38,66.58,66.37,66.5,57900.0,50.1063,50.2573,50.0988,50.1969,57900.0
2014-09-16 12:00:00,66.51,66.53,66.36,66.37,63400.0,50.2045,50.2196,50.0913,50.0988,63400.0
2014-09-16 12:10:00,66.37,66.42,66.36,66.39,56300.0,50.0988,50.1365,50.0913,50.1139,56300.0
2014-09-16 12:20:00,66.38,66.65,66.38,66.6,37500.0,50.1063,50.3102,50.1063,50.2724,37500.0
2014-09-16 12:30:00,66.6,66.67,66.51,66.55,58000.0,50.2724,50.3253,50.2045,50.2347,58000.0
2014-09-16 12:40:00,66.55,66.56,66.41,66.41,56800.0,50.2347,50.2422,50.129,50.129,56800.0
2014-09-16 12:50:00,66.42,66.45,66.4,66.45,57500.0,50.1365,50.1592,50.1214,50.1592,57500.0
2014-09-16 13:00:00,66.46,66.59,66.46,66.58,42900.0,50.1667,50.2649,50.1667,50.2573,42900.0
2014-09-16 13:10:00,66.57,66.67,66.49,66.67,68100.0,50.2498,50.3253,50.1894,50.3253,68100.0
2014-09-16 13:20:00,66.67,66.72,66.64,66.69,32800.0,50.3253,50.363,50.3026,50.3404,32800.0
2014-09-16 13:30:00,66.69,66.78,66.68,66.77,28600.0,50.3404,50.4083,50.3328,50.4007,28600.0
2014-09-16 13:40:00,66.77,66.86,66.74,66.84,57700.0,50.4007,50.4687,50.3781,50.4536,57700.0
2014-09-16 13:50:00,66.84,66.89,66.8,66.83,39300.0,50.4536,50.4913,50.4234,50.446,39300.0
2014-09-16 14:00:00,66.83,66.92,66.82,66.85,38100.0,50.446,50.514,50.4385,50.4611,38100.0
2014-09-16 14:10:00,66.85,66.87,66.78,66.78,47400.0,50.4611,50.4762,50.4083,50.4083,47400.0
2014-09-16 14:20:00,66.79,66.88,66.78,66.78,52000.0,50.4158,50.4838,50.4083,50.4083,52000.0
2014-09-16 14:30:00,66.79,66.81,66.7,66.71,85300.0,50.4158,50.4309,50.3479,50.3554,85300.0
2014-09-16 14:40:00,66.72,66.74,66.61,66.61,79500.0,50.363,50.3781,50.28,50.28,79500.0
2014-09-16 14:50:00,66.62,66.68,66.58,66.67,55500.0,50.2875,50.3328,50.2573,50.3253,55500.0
2014-09-16 15:00:00,66.67,66.79,66.65,66.74,78900.0,50.3253,50.4158,50.3102,50.3781,78900.0
2014-09-16 15:10:00,66.76,66.78,66.65,66.68,53700.0,50.3932,50.4083,50.3102,50.3328,53700.0
2014-09-16 15:20:00,66.69,66.8,66.69,66.74,68900.0,50.3404,50.4234,50.3404,50.3781,68900.0
2014-09-16 15:30:00,66.74,66.76,66.7,66.73,67900.0,50.3781,50.3932,50.3479,50.3705,67900.0
2014-09-16 15:40:00,66.74,66.79,66.72,66.74,100500.0,50.3781,50.4158,50.363,50.3781,100500.0
2014-09-16 15:50:00,66.74,66.75,66.67,66.69,257500.0,50.3781,50.3856,50.3253,50.3404,257500.0
2014-09-17 09:30:00,66.71,66.77,66.49,66.51,183200.0,50.3554,50.4007,50.1894,50.2045,183200.0
2014-09-17 09:40:00,66.51,66.64,66.51,66.55,102500.0,50.2045,50.3026,50.2045,50.2347,102500.0
2014-09-17 09:50:00,66.53,66.6,66.47,66.53,66200.0,50.2196,50.2724,50.1743,50.2196,66200.0
2014-09-17 10:00:00,66.54,66.64,66.52,66.6,87000.0,50.2271,50.3026,50.212,50.2724,87000.0
2014-09-17 10:10:00,66.6,66.67,66.54,66.66,85500.0,50.2724,50.3253,50.2271,50.3177,85500.0
2014-09-17 10:20:00,66.65,66.77,66.64,66.7,48400.0,50.3102,50.4007,50.3026,50.3479,48400.0
2014-09-17 10:30:00,66.7,66.71,66.63,66.67,140400.0,50.3479,50.3554,50.2951,50.3253,140400.0
2014-09-17 10:40:00,66.67,66.74,66.66,66.72,74200.0,50.3253,50.3781,50.3177,50.363,74200.0
2014-09-17 10:50:00,66.73,66.78,66.69,66.74,30800.0,50.3705,50.4083,50.3404,50.3781,30800.0
2014-09-17 11:00:00,66.73,66.81,66.72,66.74,42200.0,50.3705,50.4309,50.363,50.3781,42200.0
2014-09-17 11:10:00,66.72,66.75,66.67,66.73,26100.0,50.363,50.3856,50.3253,50.3705,26100.0
2014-09-17 11:20:00,66.73,66.83,66.72,66.83,42700.0,50.3705,50.446,50.363,50.446,42700.0
2014-09-17 11:30:00,66.82,66.84,66.76,66.76,45200.0,50.4385,50.4536,50.3932,50.3932,45200.0
2014-09-17 11:40:00,66.76,66.77,66.67,66.71,24400.0,50.3932,50.4007,50.3253,50.3554,24400.0
2014-09-17 11:50:00,66.71,66.73,66.66,66.66,27800.0,50.3554,50.3705,50.3177,50.3177,27800.0
2014-09-17 12:00:00,66.66,66.74,66.66,66.67,27700.0,50.3177,50.3781,50.3177,50.3253,27700.0
2014-09-17 12:10:00,66.66,66.75,66.65,66.74,42100.0,50.3177,50.3856,50.3102,50.3781,42100.0
2014-09-17 12:20:00,66.74,66.74,66.59,66.59,50700.0,50.3781,50.3781,50.2649,50.2649,50700.0
2014-09-17 12:30:00,66.59,66.66,66.59,66.66,20100.0,50.2649,50.3177,50.2649,50.3177,20100.0
2014-09-17 12:40:00,66.65,66.76,66.64,66.74,23300.0,50.3102,50.3932,50.3026,50.3781,23300.0
2014-09-17 12:50:00,66.73,66.76,66.68,66.7,19100.0,50.3705,50.3932,50.3328,50.3479,19100.0
2014-09-17 13:00:00,66.7,66.72,66.64,66.66,19400.0,50.3479,50.363,50.3026,50.3177,19400.0
2014-09-17 13:10:00,66.65,66.66,66.58,66.61,23700.0,50.3102,50.3177,50.2573,50.28,23700.0
2014-09-17 13:20:00,66.61,66.62,66.53,66.53,17900.0,50.28,50.2875,50.2196,50.2196,17900.0
2014-09-17 13:30:00,66.52,66.57,66.52,66.56,29400.0,50.212,50.2498,50.212,50.2422,29400.0
2014-09-17 13:40:00,66.56,66.6,66.53,66.54,36100.0,50.2422,50.2724,50.2196,50.2271,36100.0
2014-09-17 13:50:00,66.54,66.7,66.52,66.7,36000.0,50.2271,50.3479,50.212,50.3479,36000.0
2014-09-17 14:00:00,66.7,66.83,66.27,66.55,131200.0,50.3479,50.446,50.0233,50.2347,131200.0
2014-09-17 14:10:00,66.55,66.8,66.55,66.8,121900.0,50.2347,50.4234,50.2347,50.4234,121900.0
2014-09-17 14:20:00,66.8,66.86,66.74,66.8,85100.0,50.4234,50.4687,50.3781,50.4234,85100.0
2014-09-17 14:30:00,66.79,66.79,66.53,66.57,72400.0,50.4158,50.4158,50.2196,50.2498,72400.0
2014-09-17 14:40:00,66.57,66.64,66.4,66.54,44800.0,50.2498,50.3026,50.1214,50.2271,44800.0
2014-09-17 14:50:00,66.54,66.61,66.48,66.6,37500.0,50.2271,50.28,50.1818,50.2724,37500.0
2014-09-17 15:00:00,66.61,66.82,66.59,66.78,51300.0,50.28,50.4385,50.2649,50.4083,51300.0
2014-09-17 15:10:00,66.79,66.8,66.74,66.75,63400.0,50.4158,50.4234,50.3781,50.3856,63400.0
2014-09-17 15:20:00,66.75,66.77,66.52,66.63,102400.0,50.3856,50.4007,50.212,50.2951,102400.0
2014-09-17 15:30:00,66.63,66.63,66.37,66.38,82900.0,50.2951,50.2951,50.0988,50.1063,82900.0
2014-09-17 15:40:00,66.38,66.44,66.3,66.34,78400.0,50.1063,50.1516,50.046,50.0762,78400.0
2014-09-17 15:50:00,66.34,66.41,66.3,66.38,168900.0,50.0762,50.129,50.046,50.1063,168900.0
2014-09-18 09:30:00,66.64,66.78,66.48,66.56,85400.0,50.3026,50.4083,50.1818,50.2422,85400.0
2014-09-18 09:40:00,66.55,66.8,66.54,66.77,48000.0,50.2347,50.4234,50.2271,50.4007,48000.0
2014-09-18 09:50:00,66.77,66.84,66.69,66.84,59600.0,50.4007,50.4536,50.3404,50.4536,59600.0
2014-09-18 10:00:00,66.83,66.92,66.75,66.81,91600.0,50.446,50.514,50.3856,50.4309,91600.0
2014-09-18 10:10:00,66.81,66.84,66.64,66.68,64100.0,50.4309,50.4536,50.3026,50.3328,64100.0
2014-09-18 10:20:00,66.69,66.72,66.59,66.6,49100.0,50.3404,50.363,50.2649,50.2724,49100.0
2014-09-18 10:30:00,66.59,66.75,66.59,66.69,42900.0,50.2649,50.3856,50.2649,50.3404,42900.0
2014-09-18 10:40:00,66.7,66.72,66.63,66.63,58300.0,50.3479,50.363,50.2951,50.2951,58300.0
2014-09-18 10:50:00,66.63,66.73,66.63,66.66,47400.0,50.2951,50.3705,50.2951,50.3177,47400.0
2014-09-18 11:00:00,66.66,66.72,66.65,66.69,41000.0,50.3177,50.363,50.3102,50.3404,41000.0
2014-09-18 11:10:00,66.69,66.69,66.57,66.59,27000.0,50.3404,50.3404,50.2498,50.2649,27000.0
2014-09-18 11:20:00,66.58,66.65,66.57,66.6,29500.0,50.2573,50.3102,50.2498,50.2724,29500.0
2014-09-18 11:30:00,66.59,66.7,66.58,66.7,58700.0,50.2649,50.3479,50.2573,50.3479,58700.0
2014-09-18 11:40:00,66.7,66.74,66.66,66.67,30100.0,50.3479,50.3781,50.3177,50.3253,30100.0
2014-09-18 11:50:00,66.66,66.66,66.6,66.65,24200.0,50.3177,50.3177,50.2724,50.3102,24200.0
2014-09-18 12:00:00,66.66,66.73,66.64,66.69,43500.0,50.3177,50.3705,50.3026,50.3404,43500.0
2014-09-18 12:10:00,66.69,66.74,66.68,66.71,34900.0,50.3404,50.3781,50.3328,50.3554,34900.0
2014-09-18 12:20:00,66.71,66.72,66.68,66.68,21600.0,50.3554,50.363,50.3328,50.3328,21600.0
2014-09-18 12:30:00,66.69,66.72,66.67,66.7,36200.0,50.3404,50.363,50.3253,50.3479,36200.0
2014-09-18 12:40:00,66.7,66.74,66.69,66.73,24700.0,50.3479,50.3781,50.3404,50.3705,24700.0
2014-09-18 12:50:00,66.73,66.74,66.68,66.7,90300.0,50.3705,50.3781,50.3328,50.3479,90300.0
2014-09-18 13:00:00,66.69,66.73,66.69,66.69,25000.0,50.3404,50.3705,50.3404,50.3404,25000.0
2014-09-18 13:10:00,66.7,66.74,66.7,66.74,14000.0,50.3479,50.3781,50.3479,50.3781,14000.0
2014-09-18 13:20:00,66.74,66.74,66.67,66.7,19800.0,50.3781,50.3781,50.3253,50.3479,19800.0
2014-09-18 13:30:00,66.7,66.71,66.65,66.65,127900.0,50.3479,50.3554,50.3102,50.3102,127900.0
2014-09-18 13:40:00,66.66,66.66,66.59,66.61,69500.0,50.3177,50.3177,50.2649,50.28,69500.0
2014-09-18 13:50:00,66.62,66.62,66.52,66.53,33400.0,50.2875,50.2875,50.212,50.2196,33400.0
2014-09-18 14:00:00,66.54,66.6,66.52,66.57,54900.0,50.2271,50.2724,50.212,50.2498,54900.0
2014-09-18 14:10:00,66.57,66.57,66.47,66.51,59100.0,50.2498,50.2498,50.1743,50.2045,59100.0
2014-09-18 14:20:00,66.5,66.55,66.48,66.55,39300.0,50.1969,50.2347,50.1818,50.2347,39300.0
2014-09-18 14:30:00,66.55,66.61,66.54,66.6,26500.0,50.2347,50.28,50.2271,50.2724,26500.0
2014-09-18 14:40:00,66.61,66.62,66.57,66.6,32400.0,50.28,50.2875,50.2498,50.2724,32400.0
2014-09-18 14:50:00,66.59,66.61,66.52,66.52,59300.0,50.2649,50.28,50.212,50.212,59300.0
2014-09-18 15:00:00,66.53,66.53,66.47,66.49,72400.0,50.2196,50.2196,50.1743,50.1894,72400.0
2014-09-18 15:10:00,66.49,66.59,66.48,66.58,59300.0,50.1894,50.2649,50.1818,50.2573,59300.0
2014-09-18 15:20:00,66.56,66.59,66.45,66.57,132000.0,50.2422,50.2649,50.1592,50.2498,132000.0
2014-09-18 15:30:00,66.57,66.65,66.57,66.63,66500.0,50.2498,50.3102,50.2498,50.2951,66500.0
2014-09-18 15:40:00,66.62,66.62,66.57,66.6,78400.0,50.2875,50.2875,50.2498,50.2724,78400.0
2014-09-18 15:50:00,66.59,66.6,66.51,66.55,211000.0,50.2649,50.2724,50.2045,50.2347,211000.0
2014-09-19 09:30:00,66.89,67.05,66.67,66.76,460700.0,50.4913,50.6121,50.3253,50.3932,460700.0
2014-09-19 09:40:00,66.73,66.97,66.63,66.91,132400.0,50.3705,50.5517,50.2951,50.5064,132400.0
2014-09-19 09:50:00,66.91,66.95,66.76,66.83,76400.0,50.5064,50.5366,50.3932,50.446,76400.0
2014-09-19 10:00:00,66.85,66.89,66.81,66.84,32600.0,50.4611,50.4913,50.4309,50.4536,32600.0
2014-09-19 10:10:00,66.84,66.86,66.76,66.81,36400.0,50.4536,50.4687,50.3932,50.4309,36400.0
2014-09-19 10:20:00,66.81,66.88,66.78,66.79,40400.0,50.4309,50.4838,50.4083,50.4158,40400.0
2014-09-19 10:30:00,66.78,66.82,66.72,66.74,18800.0,50.4083,50.4385,50.363,50.3781,18800.0
2014-09-19 10:40:00,66.75,66.75,66.65,66.69,29500.0,50.3856,50.3856,50.3102,50.3404,29500.0
2014-09-19 10:50:00,66.68,66.73,66.65,66.7,36800.0,50.3328,50.3705,50.3102,50.3479,36800.0
2014-09-19 11:00:00,66.7,66.72,66.62,66.63,86200.0,50.3479,50.363,50.2875,50.2951,86200.0
2014-09-19 11:10:00,66.65,66.65,66.59,66.59,13600.0,50.3102,50.3102,50.2649,50.2649,13600.0
2014-09-19 11:20:00,66.59,66.64,66.57,66.58,20300.0,50.2649,50.3026,50.2498,50.2573,20300.0
2014-09-19 11:30:00,66.56,66.57,66.4,66.46,21400.0,50.2422,50.2498,50.1214,50.1667,21400.0
2014-09-19 11:40:00,66.46,66.46,66.4,66.42,27100.0,50.1667,50.1667,50.1214,50.1365,27100.0
2014-09-19 11:50:00,66.42,66.43,66.34,66.43,46600.0,50.1365,50.1441,50.0762,50.1441,46600.0
2014-09-19 12:00:00,66.41,66.43,66.27,66.3,59600.0,50.129,50.1441,50.0233,50.046,59600.0
2014-09-19 12:10:00,66.3,66.36,66.26,66.34,62500.0,50.046,50.0913,50.0158,50.0762,62500.0
2014-09-19 12:20:00,66.31,66.47,66.31,66.42,39600.0,50.0535,50.1743,50.0535,50.1365,39600.0
2014-09-19 12:30:00,66.41,66.5,66.35,66.49,122100.0,50.129,50.1969,50.0837,50.1894,122100.0
2014-09-19 12:40:00,66.49,66.51,66.39,66.4,27100.0,50.1894,50.2045,50.1139,50.1214,27100.0
2014-09-19 12:50:00,66.39,66.42,66.32,66.42,55300.0,50.1139,50.1365,50.0611,50.1365,55300.0
2014-09-19 13:00:00,66.41,66.42,66.3,66.3,22600.0,50.129,50.1365,50.046,50.046,22600.0
2014-09-19 13:10:00,66.31,66.31,66.12,66.16,26900.0,50.0535,50.0535,49.9101,49.9403,26900.0
2014-09-19 13:20:00,66.17,66.3,66.16,66.3,21100.0,49.9478,50.046,49.9403,50.046,21100.0
2014-09-19 13:30:00,66.3,66.33,66.29,66.29,15400.0,50.046,50.0686,50.0384,50.0384,15400.0
2014-09-19 13:40:00,66.3,66.36,66.29,66.33,29900.0,50.046,50.0913,50.0384,50.0686,29900.0
2014-09-19 13:50:00,66.33,66.4,66.32,66.33,20400.0,50.0686,50.1214,50.0611,50.0686,20400.0
2014-09-19 14:00:00,66.34,66.41,66.34,66.41,22000.0,50.0762,50.129,50.0762,50.129,22000.0
2014-09-19 14:10:00,66.4,66.42,66.36,66.41,27000.0,50.1214,50.1365,50.0913,50.129,27000.0
2014-09-19 14:20:00,66.41,66.5,66.39,66.48,28100.0,50.129,50.1969,50.1139,50.1818,28100.0
2014-09-19 14:30:00,66.48,66.49,66.44,66.49,41500.0,50.1818,50.1894,50.1516,50.1894,41500.0
2014-09-19 14:40:00,66.49,66.52,66.45,66.48,24700.0,50.1894,50.212,50.1592,50.1818,24700.0
2014-09-19 14:50:00,66.48,66.49,66.4,66.41,29300.0,50.1818,50.1894,50.1214,50.129,29300.0
2014-09-19 15:00:00,66.41,66.45,66.41,66.43,26500.0,50.129,50.1592,50.129,50.1441,26500.0
2014-09-19 15:10:00,66.43,66.45,66.41,66.41,29000.0,50.1441,50.1592,50.129,50.129,29000.0
2014-09-19 15:20:00,66.42,66.42,66.36,66.41,27500.0,50.1365,50.1365,50.0913,50.129,27500.0
2014-09-19 15:30:00,66.41,66.45,66.37,66.42,64600.0,50.129,50.1592,50.0988,50.1365,64600.0
2014-09-19 15:40:00,66.42,66.52,66.42,66.46,90400.0,50.1365,50.212,50.1365,50.1667,90400.0
2014-09-19 15:50:00,66.45,66.47,66.34,66.36,137800.0,50.1592,50.1743,50.0762,50.0913,137800.0
2014-09-22 09:30:00,66.17,66.24,65.56,65.58,102200.0,49.9478,50.0007,49.4874,49.5025,102200.0
2014-09-22 09:40:00,65.55,65.76,65.33,65.42,222300.0,49.4798,49.6383,49.3138,49.3817,222300.0
2014-09-22 09:50:00,65.43,65.45,65.12,65.13,236000.0,49.3893,49.4043,49.1552,49.1628,236000.0
2014-09-22 10:00:00,65.14,65.47,64.99,65.46,491600.0,49.1703,49.4194,49.0571,49.4119,491600.0
2014-09-22 10:10:00,65.45,65.52,65.23,65.27,61500.0,49.4043,49.4572,49.2383,49.2685,61500.0
2014-09-22 10:20:00,65.27,65.37,65.17,65.2,43300.0,49.2685,49.344,49.193,49.2156,43300.0
2014-09-22 10:30:00,65.21,65.23,65.11,65.21,40400.0,49.2232,49.2383,49.1477,49.2232,40400.0
2014-09-22 10:40:00,65.21,65.21,65.01,65.02,48600.0,49.2232,49.2232,49.0722,49.0798,48600.0
2014-09-22 10:50:00,65.01,65.09,64.95,65.09,72600.0,49.0722,49.1326,49.0269,49.1326,72600.0
2014-09-22 11:00:00,65.07,65.09,65.0,65.0,58300.0,49.1175,49.1326,49.0647,49.0647,58300.0
2014-09-22 11:10:00,65.01,65.04,64.96,65.03,53400.0,49.0722,49.0949,49.0345,49.0873,53400.0
2014-09-22 11:20:00,65.02,65.09,65.01,65.05,46100.0,49.0798,49.1326,49.0722,49.1024,46100.0
2014-09-22 11:30:00,65.05,65.07,65.0,65.0,70800.0,49.1024,49.1175,49.0647,49.0647,70800.0
2014-09-22 11:40:00,65.01,65.05,64.96,64.99,53300.0,49.0722,49.1024,49.0345,49.0571,53300.0
2014-09-22 11:50:00,64.98,64.98,64.88,64.89,45900.0,49.0496,49.0496,48.9741,48.9816,45900.0
2014-09-22 12:00:00,64.88,64.9,64.83,64.89,71300.0,48.9741,48.9892,48.9363,48.9816,71300.0
2014-09-22 12:10:00,64.89,64.95,64.87,64.89,37700.0,48.9816,49.0269,48.9665,48.9816,37700.0
2014-09-22 12:20:00,64.9,64.91,64.84,64.86,45700.0,48.9892,48.9967,48.9439,48.959,45700.0
2014-09-22 12:30:00,64.86,64.89,64.82,64.83,31200.0,48.959,48.9816,48.9288,48.9363,31200.0
2014-09-22 12:40:00,64.82,64.89,64.8,64.86,75600.0,48.9288,48.9816,48.9137,48.959,75600.0
2014-09-22 12:50:00,64.86,64.86,64.79,64.79,41700.0,48.959,48.959,48.9062,48.9062,41700.0
2014-09-22 13:00:00,64.8,64.83,64.78,64.82,35600.0,48.9137,48.9363,48.8986,48.9288,35600.0
2014-09-22 13:10:00,64.82,64.86,64.79,64.84,39000.0,48.9288,48.959,48.9062,48.9439,39000.0
2014-09-22 13:20:00,64.85,64.96,64.81,64.95,27300.0,48.9514,49.0345,48.9212,49.0269,27300.0
2014-09-22 13:30:00,64.96,65.0,64.89,64.92,31400.0,49.0345,49.0647,48.9816,49.0043,31400.0
2014-09-22 13:40:00,64.91,65.01,64.91,64.98,62200.0,48.9967,49.0722,48.9967,49.0496,62200.0
2014-09-22 13:50:00,64.99,65.0,64.92,64.93,20500.0,49.0571,49.0647,49.0043,49.0118,20500.0
2014-09-22 14:00:00,64.92,64.98,64.92,64.95,26700.0,49.0043,49.0496,49.0043,49.0269,26700.0
2014-09-22 14:10:00,64.95,65.0,64.95,64.97,36900.0,49.0269,49.0647,49.0269,49.042,36900.0
2014-09-22 14:20:00,64.98,65.0,64.85,64.85,67800.0,49.0496,49.0647,48.9514,48.9514,67800.0
2014-09-22 14:30:00,64.86,64.93,64.83,64.92,60300.0,48.959,49.0118,48.9363,49.0043,60300.0
2014-09-22 14:40:00,64.92,65.0,64.89,64.97,41200.0,49.0043,49.0647,48.9816,49.042,41200.0
2014-09-22 14:50:00,64.98,65.0,64.91,64.92,41700.0,49.0496,49.0647,48.9967,49.0043,41700.0
2014-09-22 15:00:00,64.93,65.02,64.93,64.95,49000.0,49.0118,49.0798,49.0118,49.0269,49000.0
2014-09-22 15:10:00,64.95,64.98,64.87,64.9,70800.0,49.0269,49.0496,48.9665,48.9892,70800.0
2014-09-22 15:20:00,64.9,65.05,64.9,65.0,87100.0,48.9892,49.1024,48.9892,49.0647,87100.0
2014-09-22 15:30:00,65.01,65.06,65.0,65.03,104200.0,49.0722,49.11,49.0647,49.0873,104200.0
2014-09-22 15:40:00,65.02,65.13,64.98,65.08,161700.0,49.0798,49.1628,49.0496,49.1251,161700.0
2014-09-22 15:50:00,65.08,65.09,65.01,65.08,186400.0,49.1251,49.1326,49.0722,49.1251,186400.0
2014-09-23 09:30:00,64.7,64.7,64.11,64.29,215700.0,48.8382,48.8382,48.3929,48.5287,215700.0
2014-09-23 09:40:00,64.33,64.61,64.29,64.61,123900.0,48.5589,48.7703,48.5287,48.7703,123900.0
2014-09-23 09:50:00,64.61,64.7,64.56,64.69,58200.0,48.7703,48.8382,48.7325,48.8307,58200.0
2014-09-23 10:00:00,64.69,64.87,64.68,64.74,68700.0,48.8307,48.9665,48.8231,48.8684,68700.0
2014-09-23 10:10:00,64.74,64.82,64.7,64.77,89200.0,48.8684,48.9288,48.8382,48.8911,89200.0
2014-09-23 10:20:00,64.77,64.87,64.7,64.73,44300.0,48.8911,48.9665,48.8382,48.8609,44300.0
2014-09-23 10:30:00,64.73,64.78,64.67,64.71,52300.0,48.8609,48.8986,48.8156,48.8458,52300.0
2014-09-23 10:40:00,64.69,64.75,64.65,64.69,39800.0,48.8307,48.876,48.8005,48.8307,39800.0
2014-09-23 10:50:00,64.69,64.78,64.66,64.69,82200.0,48.8307,48.8986,48.808,48.8307,82200.0
2014-09-23 11:00:00,64.7,64.83,64.69,64.74,48000.0,48.8382,48.9363,48.8307,48.8684,48000.0
2014-09-23 11:10:00,64.72,64.73,64.57,64.64,46800.0,48.8533,48.8609,48.7401,48.7929,46800.0
2014-09-23 11:20:00,64.66,64.76,64.65,64.68,29000.0,48.808,48.8835,48.8005,48.8231,29000.0
2014-09-23 11:30:00,64.69,64.85,64.69,64.84,42900.0,48.8307,48.9514,48.8307,48.9439,42900.0
2014-09-23 11:40:00,64.84,64.88,64.8,64.81,33800.0,48.9439,48.9741,48.9137,48.9212,33800.0
2014-09-23 11:50:00,64.82,64.85,64.8,64.82,27000.0,48.9288,48.9514,48.9137,48.9288,27000.0
2014-09-23 12:00:00,64.82,64.84,64.68,64.69,36300.0,48.9288,48.9439,48.8231,48.8307,36300.0
2014-09-23 12:10:00,64.67,64.7,64.63,64.65,55100.0,48.8156,48.8382,48.7854,48.8005,55100.0
2014-09-23 12:20:00,64.63,64.65,64.57,64.61,55200.0,48.7854,48.8005,48.7401,48.7703,55200.0
2014-09-23 12:30:00,64.62,64.71,64.6,64.69,60800.0,48.7778,48.8458,48.7627,48.8307,60800.0
2014-09-23 12:40:00,64.69,64.75,64.63,64.63,68000.0,48.8307,48.876,48.7854,48.7854,68000.0
2014-09-23 12:50:00,64.64,64.71,64.63,64.71,44000.0,48.7929,48.8458,48.7854,48.8458,44000.0
2014-09-23 13:00:00,64.7,64.78,64.65,64.69,60000.0,48.8382,48.8986,48.8005,48.8307,60000.0
2014-09-23 13:10:00,64.68,64.75,64.66,64.7,51600.0,48.8231,48.876,48.808,48.8382,51600.0
2014-09-23 13:20:00,64.69,64.72,64.66,64.71,60800.0,48.8307,48.8533,48.808,48.8458,60800.0
2014-09-23 13:30:00,64.72,64.81,64.7,64.81,50900.0,48.8533,48.9212,48.8382,48.9212,50900.0
2014-09-23 13:40:00,64.82,64.83,64.78,64.81,88400.0,48.9288,48.9363,48.8986,48.9212,88400.0
2014-09-23 13:50:00,64.81,64.91,64.8,64.88,120900.0,48.9212,48.9967,48.9137,48.9741,120900.0
2014-09-23 14:00:00,64.88,65.0,64.84,64.87,106400.0,48.9741,49.0647,48.9439,48.9665,106400.0
2014-09-23 14:10:00,64.87,65.1,64.86,65.08,103600.0,48.9665,49.1402,48.959,49.1251,103600.0
2014-09-23 14:20:00,65.07,65.13,64.99,65.11,85500.0,49.1175,49.1628,49.0571,49.1477,85500.0
2014-09-23 14:30:00,65.11,65.15,65.07,65.13,97200.0,49.1477,49.1779,49.1175,49.1628,97200.0
2014-09-23 14:40:00,65.12,65.19,65.08,65.16,112200.0,49.1552,49.2081,49.1251,49.1854,112200.0
2014-09-23 14:50:00,65.15,65.23,65.14,65.14,99500.0,49.1779,49.2383,49.1703,49.1703,99500.0
2014-09-23 15:00:00,65.14,65.24,65.13,65.2,95800.0,49.1703,49.2458,49.1628,49.2156,95800.0
2014-09-23 15:10:00,65.21,65.28,65.17,65.18,89900.0,49.2232,49.276,49.193,49.2005,89900.0
2014-09-23 15:20:00,65.19,65.35,65.16,65.34,139500.0,49.2081,49.3289,49.1854,49.3213,139500.0
2014-09-23 15:30:00,65.33,65.37,65.28,65.36,158800.0,49.3138,49.344,49.276,49.3364,158800.0
2014-09-23 15:40:00,65.36,65.4,65.33,65.35,235900.0,49.3364,49.3666,49.3138,49.3289,235900.0
2014-09-23 15:50:00,65.34,65.35,65.14,65.14,417200.0,49.3213,49.3289,49.1703,49.1703,417200.0
2014-09-24 09:30:00,65.02,65.21,64.98,65.04,88200.0,49.0798,49.2232,49.0496,49.0949,88200.0
2014-09-24 09:40:00,65.04,65.06,64.99,65.03,97200.0,49.0949,49.11,49.0571,49.0873,97200.0
2014-09-24 09:50:00,65.0,65.16,65.0,65.02,36200.0,49.0647,49.1854,49.0647,49.0798,36200.0
2014-09-24 10:00:00,65.02,65.09,64.9,65.05,134800.0,49.0798,49.1326,48.9892,49.1024,134800.0
2014-09-24 10:10:00,65.04,65.11,64.99,65.1,90600.0,49.0949,49.1477,49.0571,49.1402,90600.0
2014-09-24 10:20:00,65.1,65.2,65.09,65.17,121700.0,49.1402,49.2156,49.1326,49.193,121700.0
2014-09-24 10:30:00,65.17,65.45,65.12,65.37,95100.0,49.193,49.4043,49.1552,49.344,95100.0
2014-09-24 10:40:00,65.37,65.42,65.29,65.42,59200.0,49.344,49.3817,49.2836,49.3817,59200.0
2014-09-24 10:50:00,65.41,65.52,65.31,65.31,64800.0,49.3742,49.4572,49.2987,49.2987,64800.0
2014-09-24 11:00:00,65.31,65.44,65.23,65.42,45200.0,49.2987,49.3968,49.2383,49.3817,45200.0
2014-09-24 11:10:00,65.43,65.47,65.37,65.4,37400.0,49.3893,49.4194,49.344,49.3666,37400.0
2014-09-24 11:20:00,65.4,65.57,65.4,65.56,43200.0,49.3666,49.4949,49.3666,49.4874,43200.0
2014-09-24 11:30:00,65.56,65.61,65.5,65.51,46800.0,49.4874,49.5251,49.4421,49.4496,46800.0
2014-09-24 11:40:00,65.5,65.56,65.47,65.47,54200.0,49.4421,49.4874,49.4194,49.4194,54200.0
2014-09-24 11:50:00,65.48,65.54,65.47,65.51,46800.0,49.427,49.4723,49.4194,49.4496,46800.0
2014-09-24 12:00:00,65.5,65.56,65.49,65.52,45400.0,49.4421,49.4874,49.4345,49.4572,45400.0
2014-09-24 12:10:00,65.52,65.58,65.5,65.51,58200.0,49.4572,49.5025,49.4421,49.4496,58200.0
2014-09-24 12:20:00,65.5,65.52,65.45,65.46,36000.0,49.4421,49.4572,49.4043,49.4119,36000.0
2014-09-24 12:30:00,65.47,65.49,65.46,65.47,40700.0,49.4194,49.4345,49.4119,49.4194,40700.0
2014-09-24 12:40:00,65.46,65.47,65.45,65.45,63600.0,49.4119,49.4194,49.4043,49.4043,63600.0
2014-09-24 12:50:00,65.46,65.47,65.44,65.47,118800.0,49.4119,49.4194,49.3968,49.4194,118800.0
2014-09-24 13:00:00,65.47,65.5,65.45,65.5,62000.0,49.4194,49.4421,49.4043,49.4421,62000.0
2014-09-24 13:10:00,65.5,65.56,65.48,65.53,35500.0,49.4421,49.4874,49.427,49.4647,35500.0
2014-09-24 13:20:00,65.54,65.54,65.49,65.51,35400.0,49.4723,49.4723,49.4345,49.4496,35400.0
2014-09-24 13:30:00,65.51,65.62,65.51,65.62,47200.0,49.4496,49.5327,49.4496,49.5327,47200.0
2014-09-24 13:40:00,65.6,65.63,65.59,65.62,38900.0,49.5176,49.5402,49.51,49.5327,38900.0
2014-09-24 13:50:00,65.61,65.62,65.57,65.59,48800.0,49.5251,49.5327,49.4949,49.51,48800.0
2014-09-24 14:00:00,65.59,65.62,65.58,65.59,42500.0,49.51,49.5327,49.5025,49.51,42500.0
2014-09-24 14:10:00,65.59,65.6,65.55,65.59,56100.0,49.51,49.5176,49.4798,49.51,56100.0
2014-09-24 14:20:00,65.59,65.74,65.56,65.73,54800.0,49.51,49.6233,49.4874,49.6157,54800.0
2014-09-24 14:30:00,65.72,65.72,65.63,65.65,26900.0,49.6082,49.6082,49.5402,49.5553,26900.0
2014-09-24 14:40:00,65.66,65.71,65.63,65.68,40200.0,49.5629,49.6006,49.5402,49.578,40200.0
2014-09-24 14:50:00,65.7,65.7,65.61,65.62,41200.0,49.5931,49.5931,49.5251,49.5327,41200.0
2014-09-24 15:00:00,65.62,65.69,65.6,65.68,38100.0,49.5327,49.5855,49.5176,49.578,38100.0
2014-09-24 15:10:00,65.68,65.73,65.66,65.7,36000.0,49.578,49.6157,49.5629,49.5931,36000.0
2014-09-24 15:20:00,65.71,65.74,65.67,65.67,76800.0,49.6006,49.6233,49.5704,49.5704,76800.0
2014-09-24 15:30:00,65.67,65.77,65.65,65.76,143100.0,49.5704,49.6459,49.5553,49.6383,143100.0
2014-09-24 15:40:00,65.76,65.81,65.67,65.68,145000.0,49.6383,49.6761,49.5704,49.578,145000.0
2014-09-24 15:50:00,65.69,65.71,65.61,65.63,213300.0,49.5855,49.6006,49.5251,49.5402,213300.0
2014-09-25 09:30:00,65.21,65.24,64.85,64.95,126200.0,49.2232,49.2458,48.9514,49.0269,126200.0
2014-09-25 09:40:00,64.93,65.13,64.93,65.11,120400.0,49.0118,49.1628,49.0118,49.1477,120400.0
2014-09-25 09:50:00,65.11,65.13,65.05,65.12,78800.0,49.1477,49.1628,49.1024,49.1552,78800.0
2014-09-25 10:00:00,65.11,65.15,65.0,65.1,100100.0,49.1477,49.1779,49.0647,49.1402,100100.0
2014-09-25 10:10:00,65.1,65.14,64.98,65.06,80600.0,49.1402,49.1703,49.0496,49.11,80600.0
2014-09-25 10:20:00,65.06,65.13,64.97,65.11,129100.0,49.11,49.1628,49.042,49.1477,129100.0
2014-09-25 10:30:00,65.1,65.13,65.01,65.03,86600.0,49.1402,49.1628,49.0722,49.0873,86600.0
2014-09-25 10:40:00,65.03,65.05,64.75,64.78,66000.0,49.0873,49.1024,48.876,48.8986,66000.0
2014-09-25 10:50:00,64.77,64.88,64.72,64.8,78900.0,48.8911,48.9741,48.8533,48.9137,78900.0
2014-09-25 11:00:00,64.8,64.87,64.78,64.87,128300.0,48.9137,48.9665,48.8986,48.9665,128300.0
2014-09-25 11:10:00,64.86,64.86,64.79,64.85,55300.0,48.959,48.959,48.9062,48.9514,55300.0
2014-09-25 11:20:00,64.85,64.91,64.79,64.9,49900.0,48.9514,48.9967,48.9062,48.9892,49900.0
2014-09-25 11:30:00,64.9,64.91,64.76,64.85,29400.0,48.9892,48.9967,48.8835,48.9514,29400.0
2014-09-25 11:40:00,64.85,64.85,64.73,64.73,52700.0,48.9514,48.9514,48.8609,48.8609,52700.0
2014-09-25 11:50:00,64.72,64.77,64.62,64.64,68700.0,48.8533,48.8911,48.7778,48.7929,68700.0
2014-09-25 12:00:00,64.63,64.73,64.63,64.68,119400.0,48.7854,48.8609,48.7854,48.8231,119400.0
2014-09-25 12:10:00,64.68,64.72,64.67,64.7,59900.0,48.8231,48.8533,48.8156,48.8382,59900.0
2014-09-25 12:20:00,64.7,64.71,64.48,64.48,85300.0,48.8382,48.8458,48.6722,48.6722,85300.0
2014-09-25 12:30:00,64.47,64.55,64.44,64.54,44900.0,48.6646,48.725,48.642,48.7174,44900.0
2014-09-25 12:40:00,64.55,64.56,64.45,64.49,29600.0,48.725,48.7325,48.6495,48.6797,29600.0
2014-09-25 12:50:00,64.49,64.51,64.46,64.48,21000.0,48.6797,48.6948,48.6571,48.6722,21000.0
2014-09-25 13:00:00,64.48,64.58,64.45,64.56,44200.0,48.6722,48.7476,48.6495,48.7325,44200.0
2014-09-25 13:10:00,64.56,64.6,64.54,64.6,46400.0,48.7325,48.7627,48.7174,48.7627,46400.0
2014-09-25 13:20:00,64.59,64.61,64.51,64.6,34600.0,48.7552,48.7703,48.6948,48.7627,34600.0
2014-09-25 13:30:00,64.59,64.75,64.59,64.74,114800.0,48.7552,48.876,48.7552,48.8684,114800.0
2014-09-25 13:40:00,64.73,64.86,64.71,64.73,158500.0,48.8609,48.959,48.8458,48.8609,158500.0
2014-09-25 13:50:00,64.72,64.72,64.6,64.66,53300.0,48.8533,48.8533,48.7627,48.808,53300.0
2014-09-25 14:00:00,64.65,64.72,64.59,64.68,45400.0,48.8005,48.8533,48.7552,48.8231,45400.0
2014-09-25 14:10:00,64.68,64.72,64.61,64.66,57500.0,48.8231,48.8533,48.7703,48.808,57500.0
2014-09-25 14:20:00,64.66,64.68,64.59,64.65,51600.0,48.808,48.8231,48.7552,48.8005,51600.0
2014-09-25 14:30:00,64.64,64.68,64.6,64.65,70700.0,48.7929,48.8231,48.7627,48.8005,70700.0
2014-09-25 14:40:00,64.66,64.68,64.6,64.65,68500.0,48.808,48.8231,48.7627,48.8005,68500.0
2014-09-25 14:50:00,64.65,64.67,64.6,64.66,94800.0,48.8005,48.8156,48.7627,48.808,94800.0
2014-09-25 15:00:00,64.65,64.67,64.61,64.61,112400.0,48.8005,48.8156,48.7703,48.7703,112400.0
2014-09-25 15:10:00,64.61,64.66,64.56,64.56,81300.0,48.7703,48.808,48.7325,48.7325,81300.0
2014-09-25 15:20:00,64.56,64.61,64.51,64.6,132900.0,48.7325,48.7703,48.6948,48.7627,132900.0
2014-09-25 15:30:00,64.6,64.65,64.54,64.64,117300.0,48.7627,48.8005,48.7174,48.7929,117300.0
2014-09-25 15:40:00,64.64,64.67,64.55,64.62,114900.0,48.7929,48.8156,48.725,48.7778,114900.0
2014-09-25 15:50:00,64.61,64.62,64.46,64.47,201500.0,48.7703,48.7778,48.6571,48.6646,201500.0
2014-09-26 09:30:00,64.65,64.79,64.5,64.67,70900.0,48.8005,48.9062,48.6872,48.8156,70900.0
2014-09-26 09:40:00,64.68,64.76,64.44,64.56,52600.0,48.8231,48.8835,48.642,48.7325,52600.0
2014-09-26 09:50:00,64.56,64.83,64.55,64.83,140900.0,48.7325,48.9363,48.725,48.9363,140900.0
2014-09-26 10:00:00,64.84,64.96,64.76,64.78,79100.0,48.9439,49.0345,48.8835,48.8986,79100.0
2014-09-26 10:10:00,64.78,64.79,64.7,64.78,98200.0,48.8986,48.9062,48.8382,48.8986,98200.0
2014-09-26 10:20:00,64.78,64.92,64.7,64.84,80800.0,48.8986,49.0043,48.8382,48.9439,80800.0
2014-09-26 10:30:00,64.84,64.84,64.71,64.71,38800.0,48.9439,48.9439,48.8458,48.8458,38800.0
2014-09-26 10:40:00,64.73,64.8,64.66,64.72,43100.0,48.8609,48.9137,48.808,48.8533,43100.0
2014-09-26 10:50:00,64.72,64.77,64.63,64.77,28800.0,48.8533,48.8911,48.7854,48.8911,28800.0
2014-09-26 11:00:00,64.78,64.84,64.72,64.76,30200.0,48.8986,48.9439,48.8533,48.8835,30200.0
2014-09-26 11:10:00,64.76,64.78,64.67,64.74,31300.0,48.8835,48.8986,48.8156,48.8684,31300.0
2014-09-26 11:20:00,64.75,64.86,64.74,64.8,62200.0,48.876,48.959,48.8684,48.9137,62200.0
2014-09-26 11:30:00,64.81,64.87,64.78,64.85,89200.0,48.9212,48.9665,48.8986,48.9514,89200.0
2014-09-26 11:40:00,64.85,64.87,64.8,64.85,41200.0,48.9514,48.9665,48.9137,48.9514,41200.0
2014-09-26 11:50:00,64.86,64.89,64.84,64.85,23000.0,48.959,48.9816,48.9439,48.9514,23000.0
2014-09-26 12:00:00,64.85,64.94,64.84,64.92,53300.0,48.9514,49.0194,48.9439,49.0043,53300.0
2014-09-26 12:10:00,64.92,65.02,64.89,65.02,51900.0,49.0043,49.0798,48.9816,49.0798,51900.0
2014-09-26 12:20:00,65.02,65.04,64.95,64.99,21000.0,49.0798,49.0949,49.0269,49.0571,21000.0
2014-09-26 12:30:00,65.0,65.04,64.97,65.04,41500.0,49.0647,49.0949,49.042,49.0949,41500.0
2014-09-26 12:40:00,65.02,65.05,65.01,65.04,39900.0,49.0798,49.1024,49.0722,49.0949,39900.0
2014-09-26 12:50:00,65.05,65.12,65.04,65.08,89300.0,49.1024,49.1552,49.0949,49.1251,89300.0
2014-09-26 13:00:00,65.09,65.09,65.0,65.03,67700.0,49.1326,49.1326,49.0647,49.0873,67700.0
2014-09-26 13:10:00,65.02,65.09,65.02,65.08,26800.0,49.0798,49.1326,49.0798,49.1251,26800.0
2014-09-26 13:20:00,65.08,65.11,65.07,65.08,38500.0,49.1251,49.1477,49.1175,49.1251,38500.0
2014-09-26 13:30:00,65.08,65.09,65.01,65.02,36200.0,49.1251,49.1326,49.0722,49.0798,36200.0
2014-09-26 13:40:00,65.01,65.04,64.98,65.04,40100.0,49.0722,49.0949,49.0496,49.0949,40100.0
2014-09-26 13:50:00,65.04,65.12,65.03,65.07,58600.0,49.0949,49.1552,49.0873,49.1175,58600.0
2014-09-26 14:00:00,65.07,65.19,65.05,65.17,52600.0,49.1175,49.2081,49.1024,49.193,52600.0
2014-09-26 14:10:00,65.18,65.27,65.12,65.27,65100.0,49.2005,49.2685,49.1552,49.2685,65100.0
2014-09-26 14:20:00,65.27,65.27,65.19,65.24,75500.0,49.2685,49.2685,49.2081,49.2458,75500.0
2014-09-26 14:30:00,65.25,65.35,65.23,65.34,42600.0,49.2534,49.3289,49.2383,49.3213,42600.0
2014-09-26 14:40:00,65.34,65.35,65.29,65.33,48700.0,49.3213,49.3289,49.2836,49.3138,48700.0
2014-09-26 14:50:00,65.33,65.35,65.3,65.35,41200.0,49.3138,49.3289,49.2911,49.3289,41200.0
2014-09-26 15:00:00,65.35,65.41,65.33,65.39,36500.0,49.3289,49.3742,49.3138,49.3591,36500.0
2014-09-26 15:10:00,65.4,65.41,65.32,65.34,34000.0,49.3666,49.3742,49.3062,49.3213,34000.0
2014-09-26 15:20:00,65.34,65.37,65.31,65.35,47900.0,49.3213,49.344,49.2987,49.3289,47900.0
2014-09-26 15:30:00,65.34,65.37,65.29,65.33,103100.0,49.3213,49.344,49.2836,49.3138,103100.0
2014-09-26 15:40:00,65.32,65.33,65.2,65.21,94700.0,49.3062,49.3138,49.2156,49.2232,94700.0
2014-09-26 15:50:00,65.22,65.32,65.22,65.3,225200.0,49.2307,49.3062,49.2307,49.2911,225200.0
2014-09-29 09:30:00,64.53,64.63,64.4,64.63,62600.0,48.7099,48.7854,48.6118,48.7854,62600.0
2014-09-29 09:40:00,64.56,64.73,64.48,64.6,74000.0,48.7325,48.8609,48.6722,48.7627,74000.0
2014-09-29 09:50:00,64.6,64.66,64.52,64.63,96300.0,48.7627,48.808,48.7023,48.7854,96300.0
2014-09-29 10:00:00,64.61,64.64,64.52,64.52,134000.0,48.7703,48.7929,48.7023,48.7023,134000.0
2014-09-29 10:10:00,64.52,64.64,64.52,64.64,47600.0,48.7023,48.7929,48.7023,48.7929,47600.0
2014-09-29 10:20:00,64.63,64.68,64.59,64.61,58200.0,48.7854,48.8231,48.7552,48.7703,58200.0
2014-09-29 10:30:00,64.6,64.69,64.6,64.63,36400.0,48.7627,48.8307,48.7627,48.7854,36400.0
2014-09-29 10:40:00,64.63,64.75,64.62,64.71,119800.0,48.7854,48.876,48.7778,48.8458,119800.0
2014-09-29 10:50:00,64.7,64.73,64.69,64.7,107100.0,48.8382,48.8609,48.8307,48.8382,107100.0
2014-09-29 11:00:00,64.7,64.72,64.67,64.71,109200.0,48.8382,48.8533,48.8156,48.8458,109200.0
2014-09-29 11:10:00,64.7,64.77,64.69,64.74,134700.0,48.8382,48.8911,48.8307,48.8684,134700.0
2014-09-29 11:20:00,64.75,64.75,64.62,64.65,113100.0,48.876,48.876,48.7778,48.8005,113100.0
2014-09-29 11:30:00,64.65,64.71,64.61,64.65,64900.0,48.8005,48.8458,48.7703,48.8005,64900.0
2014-09-29 11:40:00,64.65,64.68,64.62,64.68,41400.0,48.8005,48.8231,48.7778,48.8231,41400.0
2014-09-29 11:50:00,64.68,64.8,64.68,64.8,22100.0,48.8231,48.9137,48.8231,48.9137,22100.0
2014-09-29 12:00:00,64.79,64.82,64.77,64.81,27800.0,48.9062,48.9288,48.8911,48.9212,27800.0
2014-09-29 12:10:00,64.81,64.82,64.73,64.8,22400.0,48.9212,48.9288,48.8609,48.9137,22400.0
2014-09-29 12:20:00,64.8,64.8,64.69,64.73,16400.0,48.9137,48.9137,48.8307,48.8609,16400.0
2014-09-29 12:30:00,64.71,64.72,64.61,64.62,19100.0,48.8458,48.8533,48.7703,48.7778,19100.0
2014-09-29 12:40:00,64.63,64.67,64.61,64.63,13200.0,48.7854,48.8156,48.7703,48.7854,13200.0
2014-09-29 12:50:00,64.62,64.72,64.62,64.67,15600.0,48.7778,48.8533,48.7778,48.8156,15600.0
2014-09-29 13:00:00,64.68,64.75,64.65,64.67,31600.0,48.8231,48.876,48.8005,48.8156,31600.0
2014-09-29 13:10:00,64.68,64.78,64.66,64.74,14800.0,48.8231,48.8986,48.808,48.8684,14800.0
2014-09-29 13:20:00,64.74,64.77,64.7,64.76,27000.0,48.8684,48.8911,48.8382,48.8835,27000.0
2014-09-29 13:30:00,64.76,64.81,64.73,64.74,24100.0,48.8835,48.9212,48.8609,48.8684,24100.0
2014-09-29 13:40:00,64.73,64.73,64.67,64.7,19000.0,48.8609,48.8609,48.8156,48.8382,19000.0
2014-09-29 13:50:00,64.7,64.73,64.69,64.71,28300.0,48.8382,48.8609,48.8307,48.8458,28300.0
2014-09-29 14:00:00,64.7,64.72,64.61,64.63,41100.0,48.8382,48.8533,48.7703,48.7854,41100.0
2014-09-29 14:10:00,64.63,64.69,64.61,64.64,54600.0,48.7854,48.8307,48.7703,48.7929,54600.0
2014-09-29 14:20:00,64.64,64.67,64.6,64.63,58600.0,48.7929,48.8156,48.7627,48.7854,58600.0
2014-09-29 14:30:00,64.62,64.69,64.62,64.68,29900.0,48.7778,48.8307,48.7778,48.8231,29900.0
2014-09-29 14:40:00,64.69,64.7,64.63,64.68,46100.0,48.8307,48.8382,48.7854,48.8231,46100.0
2014-09-29 14:50:00,64.68,64.79,64.65,64.79,32200.0,48.8231,48.9062,48.8005,48.9062,32200.0
2014-09-29 15:00:00,64.79,64.81,64.67,64.67,74700.0,48.9062,48.9212,48.8156,48.8156,74700.0
2014-09-29 15:10:00,64.66,64.81,64.66,64.78,49000.0,48.808,48.9212,48.808,48.8986,49000.0
2014-09-29 15:20:00,64.8,64.89,64.76,64.83,60900.0,48.9137,48.9816,48.8835,48.9363,60900.0
2014-09-29 15:30:00,64.84,64.84,64.77,64.8,61800.0,48.9439,48.9439,48.8911,48.9137,61800.0
2014-09-29 15:40:00,64.79,64.79,64.61,64.69,82900.0,48.9062,48.9062,48.7703,48.8307,82900.0
2014-09-29 15:50:00,64.69,64.75,64.67,64.7,152900.0,48.8307,48.876,48.8156,48.8382,152900.0
2014-09-30 09:30:00,64.76,64.9,64.55,64.6,75800.0,48.8835,48.9892,48.725,48.7627,75800.0
2014-09-30 09:40:00,64.6,64.61,64.4,64.42,105000.0,48.7627,48.7703,48.6118,48.6269,105000.0
2014-09-30 09:50:00,64.43,64.44,64.31,64.32,68500.0,48.6344,48.642,48.5438,48.5514,68500.0
2014-09-30 10:00:00,64.3,64.31,64.11,64.15,85700.0,48.5363,48.5438,48.3929,48.4231,85700.0
2014-09-30 10:10:00,64.16,64.26,64.14,64.19,54700.0,48.4306,48.5061,48.4155,48.4532,54700.0
2014-09-30 10:20:00,64.19,64.2,64.02,64.03,95100.0,48.4532,48.4608,48.3249,48.3325,95100.0
2014-09-30 10:30:00,64.02,64.13,64.0,64.11,95100.0,48.3249,48.408,48.3098,48.3929,95100.0
2014-09-30 10:40:00,64.11,64.22,64.09,64.21,57000.0,48.3929,48.4759,48.3778,48.4683,57000.0
2014-09-30 10:50:00,64.22,64.23,64.17,64.22,38300.0,48.4759,48.4834,48.4382,48.4759,38300.0
2014-09-30 11:00:00,64.22,64.31,64.21,64.27,36400.0,48.4759,48.5438,48.4683,48.5136,36400.0
2014-09-30 11:10:00,64.28,64.29,64.21,64.23,64500.0,48.5212,48.5287,48.4683,48.4834,64500.0
2014-09-30 11:20:00,64.23,64.25,64.2,64.2,83300.0,48.4834,48.4985,48.4608,48.4608,83300.0
2014-09-30 11:30:00,64.21,64.24,64.18,64.2,74900.0,48.4683,48.491,48.4457,48.4608,74900.0
2014-09-30 11:40:00,64.2,64.2,64.12,64.15,55000.0,48.4608,48.4608,48.4004,48.4231,55000.0
2014-09-30 11:50:00,64.16,64.19,64.15,64.16,37200.0,48.4306,48.4532,48.4231,48.4306,37200.0
2014-09-30 12:00:00,64.16,64.17,64.05,64.05,63100.0,48.4306,48.4382,48.3476,48.3476,63100.0
2014-09-30 12:10:00,64.05,64.05,63.77,63.79,254900.0,48.3476,48.3476,48.1362,48.1513,254900.0
2014-09-30 12:20:00,63.8,63.84,63.66,63.67,65300.0,48.1589,48.1891,48.0532,48.0607,65300.0
2014-09-30 12:30:00,63.66,63.71,63.6,63.61,70500.0,48.0532,48.0909,48.0079,48.0154,70500.0
2014-09-30 12:40:00,63.6,63.61,63.45,63.46,108000.0,48.0079,48.0154,47.8947,47.9022,108000.0
2014-09-30 12:50:00,63.46,63.54,63.38,63.42,81700.0,47.9022,47.9626,47.8418,47.872,81700.0
2014-09-30 13:00:00,63.42,63.49,63.41,63.42,55000.0,47.872,47.9249,47.8645,47.872,55000.0
2014-09-30 13:10:00,63.42,63.42,63.23,63.25,113900.0,47.872,47.872,47.7286,47.7437,113900.0
2014-09-30 13:20:00,63.24,63.36,63.21,63.23,56100.0,47.7361,47.8267,47.7135,47.7286,56100.0
2014-09-30 13:30:00,63.22,63.28,63.16,63.17,90200.0,47.7211,47.7663,47.6758,47.6833,90200.0
2014-09-30 13:40:00,63.18,63.18,62.99,63.03,107400.0,47.6909,47.6909,47.5474,47.5776,107400.0
2014-09-30 13:50:00,63.03,63.03,62.84,62.91,179300.0,47.5776,47.5776,47.4342,47.4871,179300.0
2014-09-30 14:00:00,62.91,63.0,62.89,62.93,121700.0,47.4871,47.555,47.472,47.5021,121700.0
2014-09-30 14:10:00,62.94,63.19,62.93,63.19,189700.0,47.5097,47.6984,47.5021,47.6984,189700.0
2014-09-30 14:20:00,63.19,63.29,63.12,63.28,144000.0,47.6984,47.7739,47.6456,47.7663,144000.0
2014-09-30 14:30:00,63.28,63.35,63.24,63.25,145600.0,47.7663,47.8192,47.7361,47.7437,145600.0
2014-09-30 14:40:00,63.25,63.38,63.22,63.37,187100.0,47.7437,47.8418,47.7211,47.8343,187100.0
2014-09-30 14:50:00,63.37,63.47,63.35,63.38,89400.0,47.8343,47.9098,47.8192,47.8418,89400.0
2014-09-30 15:00:00,63.38,63.38,63.24,63.36,177000.0,47.8418,47.8418,47.7361,47.8267,177000.0
2014-09-30 15:10:00,63.36,63.39,63.24,63.36,94300.0,47.8267,47.8494,47.7361,47.8267,94300.0
2014-09-30 15:20:00,63.37,63.46,63.36,63.43,135400.0,47.8343,47.9022,47.8267,47.8796,135400.0
2014-09-30 15:30:00,63.42,63.49,63.33,63.44,248100.0,47.872,47.9249,47.8041,47.8871,248100.0
2014-09-30 15:40:00,63.45,63.5,63.44,63.46,371000.0,47.8947,47.9324,47.8871,47.9022,371000.0
2014-09-30 15:50:00,63.47,63.51,63.37,63.38,418600.0,47.9098,47.94,47.8343,47.8418,418600.0
2014-10-01 09:30:00,63.03,63.35,62.87,62.91,204100.0,47.5776,47.8192,47.4569,47.4871,204100.0
2014-10-01 09:40:00,62.86,63.02,62.81,62.86,155900.0,47.4493,47.5701,47.4116,47.4493,155900.0
2014-10-01 09:50:00,62.85,62.86,62.7,62.83,144400.0,47.4418,47.4493,47.3285,47.4267,144400.0
2014-10-01 10:00:00,62.82,62.86,62.51,62.54,167000.0,47.4191,47.4493,47.1851,47.2078,167000.0
2014-10-01 10:10:00,62.53,62.61,62.43,62.56,242300.0,47.2002,47.2606,47.1247,47.2229,242300.0
2014-10-01 10:20:00,62.57,62.93,62.57,62.8,130700.0,47.2304,47.5021,47.2304,47.404,130700.0
2014-10-01 10:30:00,62.8,62.85,62.71,62.72,68700.0,47.404,47.4418,47.3361,47.3436,68700.0
2014-10-01 10:40:00,62.74,63.0,62.73,62.99,155400.0,47.3587,47.555,47.3512,47.5474,155400.0
2014-10-01 10:50:00,62.99,63.17,62.99,63.13,149200.0,47.5474,47.6833,47.5474,47.6531,149200.0
2014-10-01 11:00:00,63.15,63.37,63.13,63.3,75900.0,47.6682,47.8343,47.6531,47.7814,75900.0
2014-10-01 11:10:00,63.3,63.32,63.2,63.28,55800.0,47.7814,47.7965,47.706,47.7663,55800.0
2014-10-01 11:20:00,63.28,63.32,63.1,63.17,85700.0,47.7663,47.7965,47.6305,47.6833,85700.0
2014-10-01 11:30:00,63.18,63.24,63.09,63.24,52300.0,47.6909,47.7361,47.6229,47.7361,52300.0
2014-10-01 11:40:00,63.23,63.23,63.01,63.05,90400.0,47.7286,47.7286,47.5625,47.5927,90400.0
2014-10-01 11:50:00,63.05,63.15,63.04,63.1,63600.0,47.5927,47.6682,47.5852,47.6305,63600.0
2014-10-01 12:00:00,63.09,63.11,63.0,63.1,61200.0,47.6229,47.638,47.555,47.6305,61200.0
2014-10-01 12:10:00,63.1,63.1,63.0,63.05,70100.0,47.6305,47.6305,47.555,47.5927,70100.0
2014-10-01 12:20:00,63.05,63.11,63.0,63.08,59100.0,47.5927,47.638,47.555,47.6154,59100.0
2014-10-01 12:30:00,63.08,63.09,62.95,62.98,107800.0,47.6154,47.6229,47.5172,47.5399,107800.0
2014-10-01 12:40:00,62.98,62.98,62.82,62.83,103400.0,47.5399,47.5399,47.4191,47.4267,103400.0
2014-10-01 12:50:00,62.84,62.94,62.83,62.84,85700.0,47.4342,47.5097,47.4267,47.4342,85700.0
2014-10-01 13:00:00,62.85,62.92,62.75,62.75,66100.0,47.4418,47.4946,47.3663,47.3663,66100.0
2014-10-01 13:10:00,62.75,62.81,62.65,62.68,152000.0,47.3663,47.4116,47.2908,47.3134,152000.0
2014-10-01 13:20:00,62.67,62.73,62.65,62.72,107700.0,47.3059,47.3512,47.2908,47.3436,107700.0
2014-10-01 13:30:00,62.72,62.72,62.61,62.62,149800.0,47.3436,47.3436,47.2606,47.2681,149800.0
2014-10-01 13:40:00,62.63,62.74,62.58,62.7,139900.0,47.2757,47.3587,47.238,47.3285,139900.0
2014-10-01 13:50:00,62.71,62.73,62.66,62.69,103200.0,47.3361,47.3512,47.2983,47.321,103200.0
2014-10-01 14:00:00,62.68,62.8,62.62,62.8,72300.0,47.3134,47.404,47.2681,47.404,72300.0
2014-10-01 14:10:00,62.79,62.86,62.68,62.68,80800.0,47.3965,47.4493,47.3134,47.3134,80800.0
2014-10-01 14:20:00,62.68,62.75,62.65,62.72,73900.0,47.3134,47.3663,47.2908,47.3436,73900.0
2014-10-01 14:30:00,62.72,62.83,62.72,62.78,146800.0,47.3436,47.4267,47.3436,47.3889,146800.0
2014-10-01 14:40:00,62.77,62.87,62.73,62.86,282800.0,47.3814,47.4569,47.3512,47.4493,282800.0
2014-10-01 14:50:00,62.85,62.87,62.62,62.63,128400.0,47.4418,47.4569,47.2681,47.2757,128400.0
2014-10-01 15:00:00,62.63,62.72,62.45,62.46,132100.0,47.2757,47.3436,47.1398,47.1474,132100.0
2014-10-01 15:10:00,62.47,62.63,62.44,62.58,89100.0,47.1549,47.2757,47.1323,47.238,89100.0
2014-10-01 15:20:00,62.58,62.59,62.49,62.58,109300.0,47.238,47.2455,47.17,47.238,109300.0
2014-10-01 15:30:00,62.58,62.67,62.57,62.66,93500.0,47.238,47.3059,47.2304,47.2983,93500.0
2014-10-01 15:40:00,62.66,62.79,62.64,62.78,153200.0,47.2983,47.3965,47.2832,47.3889,153200.0
2014-10-01 15:50:00,62.78,62.79,62.63,62.67,250700.0,47.3889,47.3965,47.2757,47.3059,250700.0
2014-10-02 09:30:00,62.0,62.58,61.93,62.36,264200.0,46.8001,47.238,46.7473,47.0719,264200.0
2014-10-02 09:40:00,62.36,62.48,62.25,62.33,136700.0,47.0719,47.1625,46.9889,47.0492,136700.0
2014-10-02 09:50:00,62.35,62.38,62.09,62.09,84400.0,47.0643,47.087,46.8681,46.8681,84400.0
2014-10-02 10:00:00,62.08,62.08,61.87,61.92,120400.0,46.8605,46.8605,46.702,46.7398,120400.0
2014-10-02 10:10:00,61.91,61.95,61.65,61.68,190000.0,46.7322,46.7624,46.536,46.5586,190000.0
2014-10-02 10:20:00,61.68,61.71,61.52,61.53,178400.0,46.5586,46.5812,46.4378,46.4454,178400.0
2014-10-02 10:30:00,61.51,61.54,61.34,61.52,174100.0,46.4303,46.4529,46.302,46.4378,174100.0
2014-10-02 10:40:00,61.51,61.54,61.43,61.43,96600.0,46.4303,46.4529,46.3699,46.3699,96600.0
2014-10-02 10:50:00,61.44,61.45,61.1,61.12,314600.0,46.3774,46.385,46.1208,46.1359,314600.0
2014-10-02 11:00:00,61.12,61.19,61.05,61.11,329200.0,46.1359,46.1887,46.083,46.1283,329200.0
2014-10-02 11:10:00,61.11,61.11,60.9,61.0,220800.0,46.1283,46.1283,45.9698,46.0453,220800.0
2014-10-02 11:20:00,61.03,61.05,60.84,60.86,147900.0,46.0679,46.083,45.9245,45.9396,147900.0
2014-10-02 11:30:00,60.87,60.94,60.6,60.71,192900.0,45.9472,46.0,45.7434,45.8264,192900.0
2014-10-02 11:40:00,60.73,60.77,60.47,60.47,166500.0,45.8415,45.8717,45.6452,45.6452,166500.0
2014-10-02 11:50:00,60.48,60.66,60.38,60.61,235400.0,45.6528,45.7887,45.5773,45.7509,235400.0
2014-10-02 12:00:00,60.62,60.75,60.61,60.71,257000.0,45.7585,45.8566,45.7509,45.8264,257000.0
2014-10-02 12:10:00,60.72,60.84,60.72,60.8,174300.0,45.8339,45.9245,45.8339,45.8943,174300.0
2014-10-02 12:20:00,60.8,60.97,60.79,60.97,89600.0,45.8943,46.0227,45.8868,46.0227,89600.0
2014-10-02 12:30:00,60.97,61.05,60.92,60.98,136700.0,46.0227,46.083,45.9849,46.0302,136700.0
2014-10-02 12:40:00,60.99,61.02,60.92,60.99,139300.0,46.0378,46.0604,45.9849,46.0378,139300.0
2014-10-02 12:50:00,60.99,61.3,60.99,61.3,127200.0,46.0378,46.2718,46.0378,46.2718,127200.0
2014-10-02 13:00:00,61.29,61.32,61.21,61.32,107500.0,46.2642,46.2869,46.2038,46.2869,107500.0
2014-10-02 13:10:00,61.31,61.59,61.3,61.56,108100.0,46.2793,46.4907,46.2718,46.468,108100.0
2014-10-02 13:20:00,61.57,61.66,61.45,61.66,119400.0,46.4756,46.5435,46.385,46.5435,119400.0
2014-10-02 13:30:00,61.66,61.71,61.61,61.64,72000.0,46.5435,46.5812,46.5058,46.5284,72000.0
2014-10-02 13:40:00,61.63,61.68,61.61,61.63,60100.0,46.5209,46.5586,46.5058,46.5209,60100.0
2014-10-02 13:50:00,61.64,61.72,61.64,61.64,177200.0,46.5284,46.5888,46.5284,46.5284,177200.0
2014-10-02 14:00:00,61.65,61.79,61.63,61.75,101600.0,46.536,46.6416,46.5209,46.6114,101600.0
2014-10-02 14:10:00,61.75,61.86,61.73,61.83,95900.0,46.6114,46.6945,46.5963,46.6718,95900.0
2014-10-02 14:20:00,61.83,61.91,61.8,61.9,73300.0,46.6718,46.7322,46.6492,46.7247,73300.0
2014-10-02 14:30:00,61.9,61.97,61.88,61.89,104300.0,46.7247,46.7775,46.7096,46.7171,104300.0
2014-10-02 14:40:00,61.88,62.1,61.88,62.03,116900.0,46.7096,46.8756,46.7096,46.8228,116900.0
2014-10-02 14:50:00,62.03,62.11,62.0,62.05,116300.0,46.8228,46.8832,46.8001,46.8379,116300.0
2014-10-02 15:00:00,62.07,62.22,62.0,62.2,152700.0,46.853,46.9662,46.8001,46.9511,152700.0
2014-10-02 15:10:00,62.21,62.29,62.04,62.06,117400.0,46.9587,47.019,46.8303,46.8454,117400.0
2014-10-02 15:20:00,62.06,62.21,62.06,62.15,98300.0,46.8454,46.9587,46.8454,46.9134,98300.0
2014-10-02 15:30:00,62.14,62.18,62.01,62.18,117800.0,46.9058,46.936,46.8077,46.936,117800.0
2014-10-02 15:40:00,62.18,62.18,62.01,62.13,165600.0,46.936,46.936,46.8077,46.8983,165600.0
2014-10-02 15:50:00,62.14,62.16,62.03,62.04,265100.0,46.9058,46.9209,46.8228,46.8303,265100.0
2014-10-03 09:30:00,62.62,62.75,62.51,62.6,104500.0,47.2681,47.3663,47.1851,47.2531,104500.0
2014-10-03 09:40:00,62.55,62.98,62.54,62.88,70400.0,47.2153,47.5399,47.2078,47.4644,70400.0
2014-10-03 09:50:00,62.89,62.96,62.8,62.88,87900.0,47.472,47.5248,47.404,47.4644,87900.0
2014-10-03 10:00:00,62.91,63.01,62.9,62.96,196600.0,47.4871,47.5625,47.4795,47.5248,196600.0
2014-10-03 10:10:00,62.95,62.96,62.84,62.85,136000.0,47.5172,47.5248,47.4342,47.4418,136000.0
2014-10-03 10:20:00,62.85,62.93,62.79,62.88,64000.0,47.4418,47.5021,47.3965,47.4644,64000.0
2014-10-03 10:30:00,62.87,62.9,62.61,62.66,89800.0,47.4569,47.4795,47.2606,47.2983,89800.0
2014-10-03 10:40:00,62.66,62.68,62.54,62.65,116600.0,47.2983,47.3134,47.2078,47.2908,116600.0
2014-10-03 10:50:00,62.64,62.74,62.63,62.68,63200.0,47.2832,47.3587,47.2757,47.3134,63200.0
2014-10-03 11:00:00,62.68,62.79,62.66,62.77,83800.0,47.3134,47.3965,47.2983,47.3814,83800.0
2014-10-03 11:10:00,62.76,62.79,62.68,62.7,53700.0,47.3738,47.3965,47.3134,47.3285,53700.0
2014-10-03 11:20:00,62.7,62.77,62.68,62.76,40200.0,47.3285,47.3814,47.3134,47.3738,40200.0
2014-10-03 11:30:00,62.76,62.79,62.71,62.75,88200.0,47.3738,47.3965,47.3361,47.3663,88200.0
2014-10-03 11:40:00,62.75,62.76,62.61,62.63,84900.0,47.3663,47.3738,47.2606,47.2757,84900.0
2014-10-03 11:50:00,62.62,62.66,62.61,62.65,60100.0,47.2681,47.2983,47.2606,47.2908,60100.0
2014-10-03 12:00:00,62.65,62.73,62.61,62.72,57000.0,47.2908,47.3512,47.2606,47.3436,57000.0
2014-10-03 12:10:00,62.73,62.76,62.71,62.75,56000.0,47.3512,47.3738,47.3361,47.3663,56000.0
2014-10-03 12:20:00,62.76,62.83,62.76,62.81,48300.0,47.3738,47.4267,47.3738,47.4116,48300.0
2014-10-03 12:30:00,62.81,62.87,62.78,62.83,73900.0,47.4116,47.4569,47.3889,47.4267,73900.0
2014-10-03 12:40:00,62.82,62.9,62.8,62.86,75300.0,47.4191,47.4795,47.404,47.4493,75300.0
2014-10-03 12:50:00,62.85,62.87,62.78,62.8,36600.0,47.4418,47.4569,47.3889,47.404,36600.0
2014-10-03 13:00:00,62.8,62.81,62.75,62.77,37400.0,47.404,47.4116,47.3663,47.3814,37400.0
2014-10-03 13:10:00,62.77,62.79,62.74,62.77,37700.0,47.3814,47.3965,47.3587,47.3814,37700.0
2014-10-03 13:20:00,62.77,62.81,62.75,62.81,39800.0,47.3814,47.4116,47.3663,47.4116,39800.0
2014-10-03 13:30:00,62.8,62.82,62.75,62.81,98900.0,47.404,47.4191,47.3663,47.4116,98900.0
2014-10-03 13:40:00,62.81,62.82,62.8,62.81,43900.0,47.4116,47.4191,47.404,47.4116,43900.0
2014-10-03 13:50:00,62.81,62.92,62.77,62.92,85600.0,47.4116,47.4946,47.3814,47.4946,85600.0
2014-10-03 14:00:00,62.92,63.04,62.92,63.04,77900.0,47.4946,47.5852,47.4946,47.5852,77900.0
2014-10-03 14:10:00,63.04,63.11,63.03,63.1,89200.0,47.5852,47.638,47.5776,47.6305,89200.0
2014-10-03 14:20:00,63.09,63.19,63.09,63.16,70900.0,47.6229,47.6984,47.6229,47.6758,70900.0
2014-10-03 14:30:00,63.17,63.18,63.1,63.1,64400.0,47.6833,47.6909,47.6305,47.6305,64400.0
2014-10-03 14:40:00,63.11,63.17,63.1,63.16,63300.0,47.638,47.6833,47.6305,47.6758,63300.0
2014-10-03 14:50:00,63.15,63.16,63.12,63.15,48000.0,47.6682,47.6758,47.6456,47.6682,48000.0
2014-10-03 15:00:00,63.16,63.17,63.09,63.12,124300.0,47.6758,47.6833,47.6229,47.6456,124300.0
2014-10-03 15:10:00,63.12,63.17,63.09,63.13,76900.0,47.6456,47.6833,47.6229,47.6531,76900.0
2014-10-03 15:20:00,63.13,63.14,63.11,63.11,59100.0,47.6531,47.6607,47.638,47.638,59100.0
2014-10-03 15:30:00,63.11,63.17,63.08,63.16,132000.0,47.638,47.6833,47.6154,47.6758,132000.0
2014-10-03 15:40:00,63.17,63.2,63.13,63.2,192100.0,47.6833,47.706,47.6531,47.706,192100.0
2014-10-03 15:50:00,63.2,63.22,63.13,63.14,266000.0,47.706,47.7211,47.6531,47.6607,266000.0
2014-10-06 09:30:00,63.27,63.46,63.2,63.36,139700.0,47.7588,47.9022,47.706,47.8267,139700.0
2014-10-06 09:40:00,63.4,63.7,63.38,63.68,159800.0,47.8569,48.0834,47.8418,48.0683,159800.0
2014-10-06 09:50:00,63.7,63.8,63.6,63.6,78700.0,48.0834,48.1589,48.0079,48.0079,78700.0
2014-10-06 10:00:00,63.57,63.67,63.48,63.58,123600.0,47.9852,48.0607,47.9173,47.9928,123600.0
2014-10-06 10:10:00,63.56,63.61,63.47,63.55,71000.0,47.9777,48.0154,47.9098,47.9701,71000.0
2014-10-06 10:20:00,63.54,63.54,63.44,63.48,85600.0,47.9626,47.9626,47.8871,47.9173,85600.0
2014-10-06 10:30:00,63.49,63.56,63.44,63.48,49100.0,47.9249,47.9777,47.8871,47.9173,49100.0
2014-10-06 10:40:00,63.49,63.6,63.41,63.42,65300.0,47.9249,48.0079,47.8645,47.872,65300.0
2014-10-06 10:50:00,63.41,63.42,63.29,63.38,62600.0,47.8645,47.872,47.7739,47.8418,62600.0
2014-10-06 11:00:00,63.38,63.45,63.36,63.45,104100.0,47.8418,47.8947,47.8267,47.8947,104100.0
2014-10-06 11:10:00,63.44,63.48,63.3,63.35,35700.0,47.8871,47.9173,47.7814,47.8192,35700.0
2014-10-06 11:20:00,63.34,63.36,63.17,63.2,30300.0,47.8116,47.8267,47.6833,47.706,30300.0
2014-10-06 11:30:00,63.21,63.25,63.09,63.1,91400.0,47.7135,47.7437,47.6229,47.6305,91400.0
2014-10-06 11:40:00,63.11,63.11,62.83,62.9,48900.0,47.638,47.638,47.4267,47.4795,48900.0
2014-10-06 11:50:00,62.88,63.13,62.88,63.13,48100.0,47.4644,47.6531,47.4644,47.6531,48100.0
2014-10-06 12:00:00,63.12,63.37,63.12,63.31,57700.0,47.6456,47.8343,47.6456,47.789,57700.0
2014-10-06 12:10:00,63.29,63.29,63.13,63.27,32400.0,47.7739,47.7739,47.6531,47.7588,32400.0
2014-10-06 12:20:00,63.26,63.32,63.21,63.24,37500.0,47.7512,47.7965,47.7135,47.7361,37500.0
2014-10-06 12:30:00,63.25,63.28,63.18,63.22,30900.0,47.7437,47.7663,47.6909,47.7211,30900.0
2014-10-06 12:40:00,63.2,63.24,63.12,63.14,50900.0,47.706,47.7361,47.6456,47.6607,50900.0
2014-10-06 12:50:00,63.11,63.15,63.06,63.14,20100.0,47.638,47.6682,47.6003,47.6607,20100.0
2014-10-06 13:00:00,63.12,63.3,63.1,63.22,36500.0,47.6456,47.7814,47.6305,47.7211,36500.0
2014-10-06 13:10:00,63.23,63.33,63.18,63.3,24800.0,47.7286,47.8041,47.6909,47.7814,24800.0
2014-10-06 13:20:00,63.29,63.43,63.29,63.42,53900.0,47.7739,47.8796,47.7739,47.872,53900.0
2014-10-06 13:30:00,63.42,63.44,63.35,63.4,42300.0,47.872,47.8871,47.8192,47.8569,42300.0
2014-10-06 13:40:00,63.39,63.39,63.32,63.33,19000.0,47.8494,47.8494,47.7965,47.8041,19000.0
2014-10-06 13:50:00,63.32,63.38,63.29,63.35,30100.0,47.7965,47.8418,47.7739,47.8192,30100.0
2014-10-06 14:00:00,63.36,63.36,63.21,63.22,28000.0,47.8267,47.8267,47.7135,47.7211,28000.0
2014-10-06 14:10:00,63.22,63.41,63.21,63.39,33100.0,47.7211,47.8645,47.7135,47.8494,33100.0
2014-10-06 14:20:00,63.39,63.51,63.39,63.45,32600.0,47.8494,47.94,47.8494,47.8947,32600.0
2014-10-06 14:30:00,63.45,63.49,63.42,63.45,52600.0,47.8947,47.9249,47.872,47.8947,52600.0
2014-10-06 14:40:00,63.45,63.48,63.42,63.42,56500.0,47.8947,47.9173,47.872,47.872,56500.0
2014-10-06 14:50:00,63.41,63.52,63.41,63.5,60500.0,47.8645,47.9475,47.8645,47.9324,60500.0
2014-10-06 15:00:00,63.49,63.51,63.34,63.35,53400.0,47.9249,47.94,47.8116,47.8192,53400.0
2014-10-06 15:10:00,63.35,63.46,63.33,63.44,49000.0,47.8192,47.9022,47.8041,47.8871,49000.0
2014-10-06 15:20:00,63.45,63.53,63.4,63.48,79900.0,47.8947,47.9551,47.8569,47.9173,79900.0
2014-10-06 15:30:00,63.47,63.55,63.39,63.53,112600.0,47.9098,47.9701,47.8494,47.9551,112600.0
2014-10-06 15:40:00,63.53,63.53,63.38,63.39,126600.0,47.9551,47.9551,47.8418,47.8494,126600.0
2014-10-06 15:50:00,63.38,63.49,63.35,63.43,204500.0,47.8418,47.9249,47.8192,47.8796,204500.0
2014-10-07 09:30:00,62.98,62.98,62.39,62.43,84800.0,47.5399,47.5399,47.0945,47.1247,84800.0
2014-10-07 09:40:00,62.38,62.44,62.2,62.29,64000.0,47.087,47.1323,46.9511,47.019,64000.0
2014-10-07 09:50:00,62.3,62.48,62.29,62.48,32700.0,47.0266,47.1625,47.019,47.1625,32700.0
2014-10-07 10:00:00,62.47,62.75,62.47,62.75,30600.0,47.1549,47.3663,47.1549,47.3663,30600.0
2014-10-07 10:10:00,62.75,62.81,62.51,62.61,29500.0,47.3663,47.4116,47.1851,47.2606,29500.0
2014-10-07 10:20:00,62.62,62.62,62.43,62.52,35100.0,47.2681,47.2681,47.1247,47.1927,35100.0
2014-10-07 10:30:00,62.51,62.7,62.51,62.54,35200.0,47.1851,47.3285,47.1851,47.2078,35200.0
2014-10-07 10:40:00,62.55,62.79,62.54,62.69,34800.0,47.2153,47.3965,47.2078,47.321,34800.0
2014-10-07 10:50:00,62.69,62.75,62.52,62.54,32400.0,47.321,47.3663,47.1927,47.2078,32400.0
2014-10-07 11:00:00,62.52,62.56,62.4,62.5,26700.0,47.1927,47.2229,47.1021,47.1776,26700.0
2014-10-07 11:10:00,62.51,62.54,62.37,62.42,28800.0,47.1851,47.2078,47.0794,47.1172,28800.0
2014-10-07 11:20:00,62.43,62.5,62.41,62.43,40100.0,47.1247,47.1776,47.1096,47.1247,40100.0
2014-10-07 11:30:00,62.43,62.57,62.43,62.51,71900.0,47.1247,47.2304,47.1247,47.1851,71900.0
2014-10-07 11:40:00,62.49,62.67,62.49,62.62,25100.0,47.17,47.3059,47.17,47.2681,25100.0
2014-10-07 11:50:00,62.64,62.69,62.56,62.64,30200.0,47.2832,47.321,47.2229,47.2832,30200.0
2014-10-07 12:00:00,62.65,62.72,62.63,62.65,32500.0,47.2908,47.3436,47.2757,47.2908,32500.0
2014-10-07 12:10:00,62.66,62.71,62.62,62.65,69900.0,47.2983,47.3361,47.2681,47.2908,69900.0
2014-10-07 12:20:00,62.65,62.67,62.57,62.58,36500.0,47.2908,47.3059,47.2304,47.238,36500.0
2014-10-07 12:30:00,62.59,62.59,62.44,62.48,22800.0,47.2455,47.2455,47.1323,47.1625,22800.0
2014-10-07 12:40:00,62.49,62.5,62.33,62.33,26300.0,47.17,47.1776,47.0492,47.0492,26300.0
2014-10-07 12:50:00,62.33,62.43,62.33,62.4,15800.0,47.0492,47.1247,47.0492,47.1021,15800.0
2014-10-07 13:00:00,62.39,62.4,62.25,62.25,34600.0,47.0945,47.1021,46.9889,46.9889,34600.0
2014-10-07 13:10:00,62.25,62.39,62.25,62.32,28700.0,46.9889,47.0945,46.9889,47.0417,28700.0
2014-10-07 13:20:00,62.32,62.4,62.31,62.38,32500.0,47.0417,47.1021,47.0341,47.087,32500.0
2014-10-07 13:30:00,62.39,62.39,62.25,62.26,39200.0,47.0945,47.0945,46.9889,46.9964,39200.0
2014-10-07 13:40:00,62.27,62.31,62.22,62.23,50000.0,47.004,47.0341,46.9662,46.9738,50000.0
2014-10-07 13:50:00,62.23,62.3,62.17,62.17,42800.0,46.9738,47.0266,46.9285,46.9285,42800.0
2014-10-07 14:00:00,62.18,62.18,62.07,62.12,36900.0,46.936,46.936,46.853,46.8907,36900.0
2014-10-07 14:10:00,62.11,62.19,62.06,62.09,36700.0,46.8832,46.9436,46.8454,46.8681,36700.0
2014-10-07 14:20:00,62.09,62.11,61.86,61.88,59600.0,46.8681,46.8832,46.6945,46.7096,59600.0
2014-10-07 14:30:00,61.86,61.93,61.79,61.9,91700.0,46.6945,46.7473,46.6416,46.7247,91700.0
2014-10-07 14:40:00,61.91,61.99,61.86,61.94,53300.0,46.7322,46.7926,46.6945,46.7549,53300.0
2014-10-07 14:50:00,61.95,62.0,61.91,61.93,86600.0,46.7624,46.8001,46.7322,46.7473,86600.0
2014-10-07 15:00:00,61.94,62.06,61.89,61.97,141600.0,46.7549,46.8454,46.7171,46.7775,141600.0
2014-10-07 15:10:00,61.98,61.98,61.81,61.81,85100.0,46.785,46.785,46.6567,46.6567,85100.0
2014-10-07 15:20:00,61.8,61.84,61.73,61.83,86800.0,46.6492,46.6794,46.5963,46.6718,86800.0
2014-10-07 15:30:00,61.83,61.97,61.83,61.84,204700.0,46.6718,46.7775,46.6718,46.6794,204700.0
2014-10-07 15:40:00,61.84,61.98,61.82,61.93,279000.0,46.6794,46.785,46.6643,46.7473,279000.0
2014-10-07 15:50:00,61.94,61.94,61.69,61.71,466800.0,46.7549,46.7549,46.5661,46.5812,466800.0
2014-10-08 09:30:00,61.82,62.04,61.7,61.85,82000.0,46.6643,46.8303,46.5737,46.6869,82000.0
2014-10-08 09:40:00,61.84,61.91,61.67,61.82,60800.0,46.6794,46.7322,46.551,46.6643,60800.0
2014-10-08 09:50:00,61.85,61.86,61.45,61.58,56200.0,46.6869,46.6945,46.385,46.4831,56200.0
2014-10-08 10:00:00,61.58,61.66,61.44,61.49,64900.0,46.4831,46.5435,46.3774,46.4152,64900.0
2014-10-08 10:10:00,61.49,61.72,61.43,61.45,66300.0,46.4152,46.5888,46.3699,46.385,66300.0
2014-10-08 10:20:00,61.42,61.49,61.27,61.45,66200.0,46.3623,46.4152,46.2491,46.385,66200.0
2014-10-08 10:30:00,61.44,61.48,61.26,61.32,52800.0,46.3774,46.4076,46.2416,46.2869,52800.0
2014-10-08 10:40:00,61.33,61.35,61.13,61.22,54800.0,46.2944,46.3095,46.1434,46.2114,54800.0
2014-10-08 10:50:00,61.21,61.23,61.07,61.1,65000.0,46.2038,46.2189,46.0981,46.1208,65000.0
2014-10-08 11:00:00,61.08,61.16,61.01,61.14,75600.0,46.1057,46.1661,46.0529,46.151,75600.0
2014-10-08 11:10:00,61.14,61.21,61.02,61.02,54600.0,46.151,46.2038,46.0604,46.0604,54600.0
2014-10-08 11:20:00,61.03,61.35,61.0,61.34,103200.0,46.0679,46.3095,46.0453,46.302,103200.0
2014-10-08 11:30:00,61.33,61.42,61.09,61.09,48700.0,46.2944,46.3623,46.1132,46.1132,48700.0
2014-10-08 11:40:00,61.1,61.1,60.95,60.96,77100.0,46.1208,46.1208,46.0076,46.0151,77100.0
2014-10-08 11:50:00,60.95,61.2,60.94,61.18,71400.0,46.0076,46.1963,46.0,46.1812,71400.0
2014-10-08 12:00:00,61.17,61.23,61.12,61.14,56600.0,46.1736,46.2189,46.1359,46.151,56600.0
2014-10-08 12:10:00,61.13,61.27,61.12,61.27,58600.0,46.1434,46.2491,46.1359,46.2491,58600.0
2014-10-08 12:20:00,61.26,61.26,61.17,61.18,27200.0,46.2416,46.2416,46.1736,46.1812,27200.0
2014-10-08 12:30:00,61.17,61.24,61.12,61.17,40800.0,46.1736,46.2265,46.1359,46.1736,40800.0
2014-10-08 12:40:00,61.16,61.18,61.09,61.15,44700.0,46.1661,46.1812,46.1132,46.1585,44700.0
2014-10-08 12:50:00,61.16,61.16,61.09,61.16,43200.0,46.1661,46.1661,46.1132,46.1661,43200.0
2014-10-08 13:00:00,61.17,61.3,61.17,61.23,41400.0,46.1736,46.2718,46.1736,46.2189,41400.0
2014-10-08 13:10:00,61.23,61.36,61.23,61.32,29300.0,46.2189,46.317,46.2189,46.2869,29300.0
2014-10-08 13:20:00,61.32,61.35,61.3,61.3,42800.0,46.2869,46.3095,46.2718,46.2718,42800.0
2014-10-08 13:30:00,61.3,61.38,61.29,61.37,36700.0,46.2718,46.3321,46.2642,46.3246,36700.0
2014-10-08 13:40:00,61.37,61.57,61.32,61.57,44000.0,46.3246,46.4756,46.2869,46.4756,44000.0
2014-10-08 13:50:00,61.56,61.62,61.52,61.52,61600.0,46.468,46.5133,46.4378,46.4378,61600.0
2014-10-08 14:00:00,61.51,61.94,61.51,61.9,115500.0,46.4303,46.7549,46.4303,46.7247,115500.0
2014-10-08 14:10:00,61.91,62.1,61.89,62.04,83500.0,46.7322,46.8756,46.7171,46.8303,83500.0
2014-10-08 14:20:00,62.06,62.31,62.06,62.22,86700.0,46.8454,47.0341,46.8454,46.9662,86700.0
2014-10-08 14:30:00,62.22,62.53,62.22,62.47,188000.0,46.9662,47.2002,46.9662,47.1549,188000.0
2014-10-08 14:40:00,62.48,62.49,62.3,62.34,64700.0,47.1625,47.17,47.0266,47.0568,64700.0
2014-10-08 14:50:00,62.33,62.36,62.22,62.35,70900.0,47.0492,47.0719,46.9662,47.0643,70900.0
2014-10-08 15:00:00,62.36,62.54,62.36,62.48,177400.0,47.0719,47.2078,47.0719,47.1625,177400.0
2014-10-08 15:10:00,62.48,62.49,62.4,62.45,67600.0,47.1625,47.17,47.1021,47.1398,67600.0
2014-10-08 15:20:00,62.45,62.67,62.41,62.62,124600.0,47.1398,47.3059,47.1096,47.2681,124600.0
2014-10-08 15:30:00,62.62,62.7,62.57,62.65,166700.0,47.2681,47.3285,47.2304,47.2908,166700.0
2014-10-08 15:40:00,62.65,62.86,62.64,62.84,191800.0,47.2908,47.4493,47.2832,47.4342,191800.0
2014-10-08 15:50:00,62.83,62.85,62.78,62.81,223600.0,47.4267,47.4418,47.3889,47.4116,223600.0
2014-10-09 09:30:00,62.53,62.64,61.93,62.1,124400.0,47.2002,47.2832,46.7473,46.8756,124400.0
2014-10-09 09:40:00,62.1,62.12,61.7,61.74,91900.0,46.8756,46.8907,46.5737,46.6039,91900.0
2014-10-09 09:50:00,61.73,61.73,61.36,61.49,76700.0,46.5963,46.5963,46.317,46.4152,76700.0
2014-10-09 10:00:00,61.5,61.72,61.48,61.51,56300.0,46.4227,46.5888,46.4076,46.4303,56300.0
2014-10-09 10:10:00,61.5,61.79,61.43,61.75,55700.0,46.4227,46.6416,46.3699,46.6114,55700.0
2014-10-09 10:20:00,61.76,61.79,61.55,61.56,68100.0,46.619,46.6416,46.4605,46.468,68100.0
2014-10-09 10:30:00,61.55,61.55,61.36,61.46,60600.0,46.4605,46.4605,46.317,46.3925,60600.0
2014-10-09 10:40:00,61.47,61.54,61.34,61.34,108300.0,46.4001,46.4529,46.302,46.302,108300.0
2014-10-09 10:50:00,61.33,61.44,61.28,61.43,70900.0,46.2944,46.3774,46.2567,46.3699,70900.0
2014-10-09 11:00:00,61.43,61.44,61.18,61.33,87700.0,46.3699,46.3774,46.1812,46.2944,87700.0
2014-10-09 11:10:00,61.31,61.43,61.2,61.22,93800.0,46.2793,46.3699,46.1963,46.2114,93800.0
2014-10-09 11:20:00,61.24,61.33,61.11,61.11,101100.0,46.2265,46.2944,46.1283,46.1283,101100.0
2014-10-09 11:30:00,61.12,61.13,60.88,60.88,136400.0,46.1359,46.1434,45.9547,45.9547,136400.0
2014-10-09 11:40:00,60.87,60.9,60.69,60.7,100000.0,45.9472,45.9698,45.8113,45.8189,100000.0
2014-10-09 11:50:00,60.69,60.74,60.52,60.66,111900.0,45.8113,45.849,45.683,45.7887,111900.0
2014-10-09 12:00:00,60.67,60.76,60.62,60.64,71600.0,45.7962,45.8641,45.7585,45.7736,71600.0
2014-10-09 12:10:00,60.64,60.71,60.48,60.55,97300.0,45.7736,45.8264,45.6528,45.7056,97300.0
2014-10-09 12:20:00,60.54,60.58,60.37,60.44,100600.0,45.6981,45.7283,45.5698,45.6226,100600.0
2014-10-09 12:30:00,60.43,60.57,60.35,60.49,80100.0,45.615,45.7207,45.5547,45.6603,80100.0
2014-10-09 12:40:00,60.48,60.59,60.41,60.56,92600.0,45.6528,45.7358,45.5999,45.7132,92600.0
2014-10-09 12:50:00,60.57,60.64,60.52,60.61,87800.0,45.7207,45.7736,45.683,45.7509,87800.0
2014-10-09 13:00:00,60.62,60.62,60.33,60.36,109200.0,45.7585,45.7585,45.5396,45.5622,109200.0
2014-10-09 13:10:00,60.35,60.5,60.25,60.42,79200.0,45.5547,45.6679,45.4792,45.6075,79200.0
2014-10-09 13:20:00,60.44,60.67,60.43,60.51,63500.0,45.6226,45.7962,45.615,45.6754,63500.0
2014-10-09 13:30:00,60.5,60.72,60.47,60.58,157600.0,45.6679,45.8339,45.6452,45.7283,157600.0
2014-10-09 13:40:00,60.58,60.6,60.41,60.43,193700.0,45.7283,45.7434,45.5999,45.615,193700.0
2014-10-09 13:50:00,60.45,60.48,60.28,60.37,103900.0,45.6301,45.6528,45.5018,45.5698,103900.0
2014-10-09 14:00:00,60.36,60.37,60.1,60.18,146700.0,45.5622,45.5698,45.3659,45.4263,146700.0
2014-10-09 14:10:00,60.19,60.19,59.95,60.03,181000.0,45.4339,45.4339,45.2527,45.3131,181000.0
2014-10-09 14:20:00,60.0,60.07,59.95,59.97,121600.0,45.2905,45.3433,45.2527,45.2678,121600.0
2014-10-09 14:30:00,59.96,60.05,59.84,59.98,210300.0,45.2603,45.3282,45.1697,45.2754,210300.0
2014-10-09 14:40:00,59.98,60.01,59.85,59.93,134000.0,45.2754,45.298,45.1772,45.2376,134000.0
2014-10-09 14:50:00,59.92,60.03,59.85,59.87,172500.0,45.2301,45.3131,45.1772,45.1923,172500.0
2014-10-09 15:00:00,59.86,59.91,59.55,59.56,292900.0,45.1848,45.2225,44.9508,44.9583,292900.0
2014-10-09 15:10:00,59.56,59.82,59.55,59.74,278500.0,44.9583,45.1546,44.9508,45.0942,278500.0
2014-10-09 15:20:00,59.73,59.81,59.66,59.77,257000.0,45.0867,45.147,45.0338,45.1169,257000.0
2014-10-09 15:30:00,59.79,59.84,59.64,59.7,335700.0,45.1319,45.1697,45.0187,45.064,335700.0
2014-10-09 15:40:00,59.69,59.72,59.5,59.56,485000.0,45.0565,45.0791,44.913,44.9583,485000.0
2014-10-09 15:50:00,59.56,59.63,59.49,59.53,497600.0,44.9583,45.0112,44.9055,44.9357,497600.0
2014-10-10 09:30:00,59.38,59.62,59.03,59.55,204600.0,44.8225,45.0036,44.5583,44.9508,204600.0
2014-10-10 09:40:00,59.57,59.64,59.35,59.47,127100.0,44.9659,45.0187,44.7998,44.8904,127100.0
2014-10-10 09:50:00,59.48,59.56,59.26,59.28,89000.0,44.8979,44.9583,44.7319,44.747,89000.0
2014-10-10 10:00:00,59.27,59.29,58.82,58.83,121700.0,44.7394,44.7545,44.3998,44.4073,121700.0
2014-10-10 10:10:00,58.85,59.0,58.82,58.96,95600.0,44.4224,44.5356,44.3998,44.5054,95600.0
2014-10-10 10:20:00,58.94,58.94,58.53,58.57,108100.0,44.4903,44.4903,44.1808,44.211,108100.0
2014-10-10 10:30:00,58.55,58.83,58.46,58.75,84300.0,44.1959,44.4073,44.128,44.3469,84300.0
2014-10-10 10:40:00,58.75,58.8,58.58,58.75,124400.0,44.3469,44.3847,44.2186,44.3469,124400.0
2014-10-10 10:50:00,58.76,58.99,58.67,58.79,76800.0,44.3545,44.5281,44.2865,44.3771,76800.0
2014-10-10 11:00:00,58.8,59.11,58.8,59.06,132000.0,44.3847,44.6187,44.3847,44.5809,132000.0
2014-10-10 11:10:00,59.06,59.06,58.74,58.86,73400.0,44.5809,44.5809,44.3394,44.4299,73400.0
2014-10-10 11:20:00,58.87,59.0,58.81,58.85,76500.0,44.4375,44.5356,44.3922,44.4224,76500.0
2014-10-10 11:30:00,58.85,59.0,58.83,58.97,87100.0,44.4224,44.5356,44.4073,44.513,87100.0
2014-10-10 11:40:00,58.97,59.14,58.82,59.11,61400.0,44.513,44.6413,44.3998,44.6187,61400.0
2014-10-10 11:50:00,59.12,59.24,59.11,59.17,52800.0,44.6262,44.7168,44.6187,44.6639,52800.0
2014-10-10 12:00:00,59.18,59.5,59.18,59.35,112700.0,44.6715,44.913,44.6715,44.7998,112700.0
2014-10-10 12:10:00,59.36,59.41,59.25,59.29,94000.0,44.8074,44.8451,44.7243,44.7545,94000.0
2014-10-10 12:20:00,59.3,59.37,59.17,59.26,85300.0,44.7621,44.8149,44.6639,44.7319,85300.0
2014-10-10 12:30:00,59.27,59.56,59.23,59.24,128200.0,44.7394,44.9583,44.7092,44.7168,128200.0
2014-10-10 12:40:00,59.24,59.44,59.24,59.41,108100.0,44.7168,44.8678,44.7168,44.8451,108100.0
2014-10-10 12:50:00,59.42,59.49,59.29,59.39,94300.0,44.8527,44.9055,44.7545,44.83,94300.0
2014-10-10 13:00:00,59.38,59.44,59.3,59.39,86400.0,44.8225,44.8678,44.7621,44.83,86400.0
2014-10-10 13:10:00,59.39,59.41,59.23,59.23,60400.0,44.83,44.8451,44.7092,44.7092,60400.0
2014-10-10 13:20:00,59.23,59.27,59.13,59.19,67100.0,44.7092,44.7394,44.6338,44.679,67100.0
2014-10-10 13:30:00,59.19,59.56,59.19,59.41,100100.0,44.679,44.9583,44.679,44.8451,100100.0
2014-10-10 13:40:00,59.42,59.5,59.3,59.41,86000.0,44.8527,44.913,44.7621,44.8451,86000.0
2014-10-10 13:50:00,59.4,59.45,59.35,59.37,59500.0,44.8376,44.8753,44.7998,44.8149,59500.0
2014-10-10 14:00:00,59.39,59.62,59.39,59.56,132600.0,44.83,45.0036,44.83,44.9583,132600.0
2014-10-10 14:10:00,59.55,59.56,59.44,59.48,115800.0,44.9508,44.9583,44.8678,44.8979,115800.0
2014-10-10 14:20:00,59.47,59.58,59.45,59.56,101100.0,44.8904,44.9734,44.8753,44.9583,101100.0
2014-10-10 14:30:00,59.55,59.59,59.44,59.44,96300.0,44.9508,44.981,44.8678,44.8678,96300.0
2014-10-10 14:40:00,59.43,59.45,59.34,59.43,92900.0,44.8602,44.8753,44.7923,44.8602,92900.0
2014-10-10 14:50:00,59.43,59.48,59.4,59.43,103200.0,44.8602,44.8979,44.8376,44.8602,103200.0
2014-10-10 15:00:00,59.42,59.47,59.29,59.29,120200.0,44.8527,44.8904,44.7545,44.7545,120200.0
2014-10-10 15:10:00,59.29,59.4,59.18,59.21,116400.0,44.7545,44.8376,44.6715,44.6941,116400.0
2014-10-10 15:20:00,59.22,59.24,59.07,59.16,141600.0,44.7017,44.7168,44.5885,44.6564,141600.0
2014-10-10 15:30:00,59.17,59.2,59.05,59.1,148300.0,44.6639,44.6866,44.5734,44.6111,148300.0
2014-10-10 15:40:00,59.1,59.12,58.98,58.98,216300.0,44.6111,44.6262,44.5205,44.5205,216300.0
2014-10-10 15:50:00,58.98,58.99,58.9,58.91,402400.0,44.5205,44.5281,44.4601,44.4677,402400.0
2014-10-13 09:30:00,58.84,59.74,58.84,59.68,116200.0,44.4148,45.0942,44.4148,45.0489,116200.0
2014-10-13 09:40:00,59.66,59.66,58.9,58.96,41100.0,45.0338,45.0338,44.4601,44.5054,41100.0
2014-10-13 09:50:00,58.97,59.1,58.76,58.99,59900.0,44.513,44.6111,44.3545,44.5281,59900.0
2014-10-13 10:00:00,59.02,59.32,59.01,59.11,105400.0,44.5507,44.7772,44.5432,44.6187,105400.0
2014-10-13 10:10:00,59.09,59.17,58.86,58.89,74800.0,44.6036,44.6639,44.4299,44.4526,74800.0
2014-10-13 10:20:00,58.88,59.05,58.65,58.67,146200.0,44.445,44.5734,44.2714,44.2865,146200.0
2014-10-13 10:30:00,58.66,58.98,58.63,58.84,113700.0,44.279,44.5205,44.2563,44.4148,113700.0
2014-10-13 10:40:00,58.84,58.85,58.57,58.67,79600.0,44.4148,44.4224,44.211,44.2865,79600.0
2014-10-13 10:50:00,58.66,59.06,58.66,58.92,67700.0,44.279,44.5809,44.279,44.4752,67700.0
2014-10-13 11:00:00,58.93,59.16,58.86,59.06,51400.0,44.4828,44.6564,44.4299,44.5809,51400.0
2014-10-13 11:10:00,59.07,59.07,58.65,58.65,94400.0,44.5885,44.5885,44.2714,44.2714,94400.0
2014-10-13 11:20:00,58.65,58.9,58.64,58.77,60100.0,44.2714,44.4601,44.2639,44.362,60100.0
2014-10-13 11:30:00,58.76,58.91,58.76,58.77,64000.0,44.3545,44.4677,44.3545,44.362,64000.0
2014-10-13 11:40:00,58.76,58.97,58.75,58.94,59600.0,44.3545,44.513,44.3469,44.4903,59600.0
2014-10-13 11:50:00,58.93,58.99,58.8,58.81,37500.0,44.4828,44.5281,44.3847,44.3922,37500.0
2014-10-13 12:00:00,58.82,58.87,58.71,58.76,43000.0,44.3998,44.4375,44.3167,44.3545,43000.0
2014-10-13 12:10:00,58.76,58.91,58.75,58.89,34000.0,44.3545,44.4677,44.3469,44.4526,34000.0
2014-10-13 12:20:00,58.9,59.12,58.86,59.12,44100.0,44.4601,44.6262,44.4299,44.6262,44100.0
2014-10-13 12:30:00,59.12,59.44,59.12,59.43,119300.0,44.6262,44.8678,44.6262,44.8602,119300.0
2014-10-13 12:40:00,59.44,59.54,59.31,59.35,145100.0,44.8678,44.9432,44.7696,44.7998,145100.0
2014-10-13 12:50:00,59.35,59.44,59.31,59.39,66000.0,44.7998,44.8678,44.7696,44.83,66000.0
2014-10-13 13:00:00,59.4,59.47,59.38,59.43,57100.0,44.8376,44.8904,44.8225,44.8602,57100.0
2014-10-13 13:10:00,59.44,59.45,59.24,59.35,63200.0,44.8678,44.8753,44.7168,44.7998,63200.0
2014-10-13 13:20:00,59.35,59.57,59.34,59.57,67500.0,44.7998,44.9659,44.7923,44.9659,67500.0
2014-10-13 13:30:00,59.56,59.58,59.47,59.52,49200.0,44.9583,44.9734,44.8904,44.9281,49200.0
2014-10-13 13:40:00,59.53,59.53,59.32,59.34,81500.0,44.9357,44.9357,44.7772,44.7923,81500.0
2014-10-13 13:50:00,59.34,59.38,59.17,59.29,61600.0,44.7923,44.8225,44.6639,44.7545,61600.0
2014-10-13 14:00:00,59.3,59.46,59.22,59.46,81100.0,44.7621,44.8828,44.7017,44.8828,81100.0
2014-10-13 14:10:00,59.46,59.46,59.32,59.35,68300.0,44.8828,44.8828,44.7772,44.7998,68300.0
2014-10-13 14:20:00,59.35,59.47,59.35,59.47,44600.0,44.7998,44.8904,44.7998,44.8904,44600.0
2014-10-13 14:30:00,59.47,59.47,59.28,59.3,71200.0,44.8904,44.8904,44.747,44.7621,71200.0
2014-10-13 14:40:00,59.3,59.3,59.21,59.26,39400.0,44.7621,44.7621,44.6941,44.7319,39400.0
2014-10-13 14:50:00,59.26,59.37,59.16,59.2,55900.0,44.7319,44.8149,44.6564,44.6866,55900.0
2014-10-13 15:00:00,59.2,59.22,59.05,59.06,69900.0,44.6866,44.7017,44.5734,44.5809,69900.0
2014-10-13 15:10:00,59.05,59.13,59.01,59.02,60600.0,44.5734,44.6338,44.5432,44.5507,60600.0
2014-10-13 15:20:00,59.03,59.05,58.88,58.89,149300.0,44.5583,44.5734,44.445,44.4526,149300.0
2014-10-13 15:30:00,58.9,58.9,58.43,58.45,151100.0,44.4601,44.4601,44.1054,44.1205,151100.0
2014-10-13 15:40:00,58.47,58.63,58.28,58.36,170600.0,44.1356,44.2563,43.9921,44.0525,170600.0
2014-10-13 15:50:00,58.36,58.44,58.21,58.28,288400.0,44.0525,44.1129,43.9393,43.9921,288400.0
2014-10-14 09:30:00,59.05,59.91,58.88,59.84,246600.0,44.5734,45.2225,44.445,45.1697,246600.0
2014-10-14 09:40:00,59.84,60.09,59.64,59.68,238600.0,45.1697,45.3584,45.0187,45.0489,238600.0
2014-10-14 09:50:00,59.65,59.85,59.32,59.42,217900.0,45.0263,45.1772,44.7772,44.8527,217900.0
2014-10-14 10:00:00,59.42,59.75,59.32,59.74,178600.0,44.8527,45.1018,44.7772,45.0942,178600.0
2014-10-14 10:10:00,59.74,59.82,59.43,59.43,100700.0,45.0942,45.1546,44.8602,44.8602,100700.0
2014-10-14 10:20:00,59.43,59.52,59.25,59.37,144400.0,44.8602,44.9281,44.7243,44.8149,144400.0
2014-10-14 10:30:00,59.34,59.57,59.29,59.48,123300.0,44.7923,44.9659,44.7545,44.8979,123300.0
2014-10-14 10:40:00,59.47,59.71,59.43,59.65,173500.0,44.8904,45.0716,44.8602,45.0263,173500.0
2014-10-14 10:50:00,59.67,59.91,59.64,59.66,76600.0,45.0414,45.2225,45.0187,45.0338,76600.0
2014-10-14 11:00:00,59.66,59.75,59.58,59.68,79000.0,45.0338,45.1018,44.9734,45.0489,79000.0
2014-10-14 11:10:00,59.68,59.95,59.68,59.9,65900.0,45.0489,45.2527,45.0489,45.215,65900.0
2014-10-14 11:20:00,59.92,59.93,59.81,59.85,69000.0,45.2301,45.2376,45.147,45.1772,69000.0
2014-10-14 11:30:00,59.84,60.08,59.78,60.07,97800.0,45.1697,45.3509,45.1244,45.3433,97800.0
2014-10-14 11:40:00,60.05,60.31,60.05,60.28,88300.0,45.3282,45.5245,45.3282,45.5018,88300.0
2014-10-14 11:50:00,60.27,60.33,60.21,60.24,83000.0,45.4943,45.5396,45.449,45.4716,83000.0
2014-10-14 12:00:00,60.23,60.32,60.18,60.28,66100.0,45.4641,45.532,45.4263,45.5018,66100.0
2014-10-14 12:10:00,60.29,60.31,60.17,60.17,58100.0,45.5094,45.5245,45.4188,45.4188,58100.0
2014-10-14 12:20:00,60.17,60.21,60.03,60.04,50200.0,45.4188,45.449,45.3131,45.3207,50200.0
2014-10-14 12:30:00,60.02,60.07,59.89,59.89,73600.0,45.3056,45.3433,45.2074,45.2074,73600.0
2014-10-14 12:40:00,59.9,60.07,59.83,60.06,47100.0,45.215,45.3433,45.1621,45.3358,47100.0
2014-10-14 12:50:00,60.06,60.06,59.79,59.81,83000.0,45.3358,45.3358,45.1319,45.147,83000.0
2014-10-14 13:00:00,59.82,59.9,59.76,59.88,56300.0,45.1546,45.215,45.1093,45.1999,56300.0
2014-10-14 13:10:00,59.88,60.03,59.85,59.92,45700.0,45.1999,45.3131,45.1772,45.2301,45700.0
2014-10-14 13:20:00,59.91,59.92,59.62,59.75,54200.0,45.2225,45.2301,45.0036,45.1018,54200.0
2014-10-14 13:30:00,59.75,59.85,59.66,59.71,65800.0,45.1018,45.1772,45.0338,45.0716,65800.0
2014-10-14 13:40:00,59.71,59.77,59.58,59.69,56100.0,45.0716,45.1169,44.9734,45.0565,56100.0
2014-10-14 13:50:00,59.68,59.69,59.5,59.6,85600.0,45.0489,45.0565,44.913,44.9885,85600.0
2014-10-14 14:00:00,59.6,59.73,59.51,59.52,54300.0,44.9885,45.0867,44.9206,44.9281,54300.0
2014-10-14 14:10:00,59.53,59.62,59.5,59.59,128700.0,44.9357,45.0036,44.913,44.981,128700.0
2014-10-14 14:20:00,59.59,59.61,59.3,59.35,88400.0,44.981,44.9961,44.7621,44.7998,88400.0
2014-10-14 14:30:00,59.35,59.43,59.22,59.34,142000.0,44.7998,44.8602,44.7017,44.7923,142000.0
2014-10-14 14:40:00,59.34,59.48,59.34,59.38,87800.0,44.7923,44.8979,44.7923,44.8225,87800.0
2014-10-14 14:50:00,59.38,59.43,59.24,59.29,66300.0,44.8225,44.8602,44.7168,44.7545,66300.0
2014-10-14 15:00:00,59.32,59.39,59.02,59.07,92800.0,44.7772,44.83,44.5507,44.5885,92800.0
2014-10-14 15:10:00,59.07,59.17,59.0,59.01,81200.0,44.5885,44.6639,44.5356,44.5432,81200.0
2014-10-14 15:20:00,59.02,59.04,58.78,59.02,114400.0,44.5507,44.5658,44.3696,44.5507,114400.0
2014-10-14 15:30:00,59.01,59.22,58.83,59.21,113100.0,44.5432,44.7017,44.4073,44.6941,113100.0
2014-10-14 15:40:00,59.21,59.28,59.02,59.12,197400.0,44.6941,44.747,44.5507,44.6262,197400.0
2014-10-14 15:50:00,59.11,59.25,58.93,59.06,207400.0,44.6187,44.7243,44.4828,44.5809,207400.0
2014-10-15 09:30:00,58.38,58.39,57.5,57.52,149200.0,44.0676,44.0752,43.4034,43.4185,149200.0
2014-10-15 09:40:00,57.53,58.39,57.41,58.35,95900.0,43.426,44.0752,43.3354,44.045,95900.0
2014-10-15 09:50:00,58.33,58.64,58.27,58.61,117700.0,44.0299,44.2639,43.9846,44.2412,117700.0
2014-10-15 10:00:00,58.66,59.07,58.62,58.75,104700.0,44.279,44.5885,44.2488,44.3469,104700.0
2014-10-15 10:10:00,58.72,58.86,58.51,58.59,79900.0,44.3243,44.4299,44.1658,44.2261,79900.0
2014-10-15 10:20:00,58.61,58.78,58.52,58.55,73000.0,44.2412,44.3696,44.1733,44.1959,73000.0
2014-10-15 10:30:00,58.58,58.63,58.24,58.31,137300.0,44.2186,44.2563,43.9619,44.0148,137300.0
2014-10-15 10:40:00,58.3,58.43,57.92,58.06,93600.0,44.0072,44.1054,43.7204,43.8261,93600.0
2014-10-15 10:50:00,58.06,58.3,58.06,58.22,86800.0,43.8261,44.0072,43.8261,43.9468,86800.0
2014-10-15 11:00:00,58.25,58.44,57.98,58.4,79700.0,43.9695,44.1129,43.7657,44.0827,79700.0
2014-10-15 11:10:00,58.42,58.5,58.16,58.2,106200.0,44.0978,44.1582,43.9016,43.9317,106200.0
2014-10-15 11:20:00,58.18,58.27,57.93,58.02,105400.0,43.9167,43.9846,43.7279,43.7959,105400.0
2014-10-15 11:30:00,58.02,58.17,57.86,58.02,63900.0,43.7959,43.9091,43.6751,43.7959,63900.0
2014-10-15 11:40:00,58.02,58.11,57.7,57.76,167400.0,43.7959,43.8638,43.5543,43.5996,167400.0
2014-10-15 11:50:00,57.77,58.02,57.72,57.95,72900.0,43.6072,43.7959,43.5694,43.743,72900.0
2014-10-15 12:00:00,57.95,57.99,57.78,57.88,42000.0,43.743,43.7732,43.6147,43.6902,42000.0
2014-10-15 12:10:00,57.85,57.88,57.58,57.64,62300.0,43.6676,43.6902,43.4637,43.509,62300.0
2014-10-15 12:20:00,57.65,57.74,57.58,57.63,107400.0,43.5166,43.5845,43.4637,43.5015,107400.0
2014-10-15 12:30:00,57.62,57.7,57.58,57.64,103600.0,43.4939,43.5543,43.4637,43.509,103600.0
2014-10-15 12:40:00,57.65,57.67,57.44,57.59,94900.0,43.5166,43.5317,43.3581,43.4713,94900.0
2014-10-15 12:50:00,57.56,57.65,57.4,57.49,101700.0,43.4487,43.5166,43.3279,43.3958,101700.0
2014-10-15 13:00:00,57.48,57.77,57.42,57.7,69800.0,43.3883,43.6072,43.343,43.5543,69800.0
2014-10-15 13:10:00,57.72,57.74,57.36,57.41,79600.0,43.5694,43.5845,43.2977,43.3354,79600.0
2014-10-15 13:20:00,57.41,57.42,57.11,57.23,84900.0,43.3354,43.343,43.109,43.1996,84900.0
2014-10-15 13:30:00,57.23,57.4,57.13,57.31,65800.0,43.1996,43.3279,43.1241,43.2599,65800.0
2014-10-15 13:40:00,57.29,57.64,57.24,57.64,74000.0,43.2448,43.509,43.2071,43.509,74000.0
2014-10-15 13:50:00,57.64,57.74,57.5,57.5,73000.0,43.509,43.5845,43.4034,43.4034,73000.0
2014-10-15 14:00:00,57.5,57.65,57.36,57.56,94200.0,43.4034,43.5166,43.2977,43.4487,94200.0
2014-10-15 14:10:00,57.56,58.23,57.54,58.09,140800.0,43.4487,43.9544,43.4336,43.8487,140800.0
2014-10-15 14:20:00,58.12,58.18,57.86,58.01,85600.0,43.8714,43.9167,43.6751,43.7883,85600.0
2014-10-15 14:30:00,58.03,58.37,57.96,58.37,64000.0,43.8034,44.0601,43.7506,44.0601,64000.0
2014-10-15 14:40:00,58.38,58.46,58.11,58.26,72000.0,44.0676,44.128,43.8638,43.977,72000.0
2014-10-15 14:50:00,58.26,58.5,58.23,58.31,116500.0,43.977,44.1582,43.9544,44.0148,116500.0
2014-10-15 15:00:00,58.31,58.51,58.21,58.43,103700.0,44.0148,44.1658,43.9393,44.1054,103700.0
2014-10-15 15:10:00,58.44,58.58,58.15,58.24,82000.0,44.1129,44.2186,43.894,43.9619,82000.0
2014-10-15 15:20:00,58.24,58.74,58.14,58.74,91300.0,43.9619,44.3394,43.8865,44.3394,91300.0
2014-10-15 15:30:00,58.76,59.12,58.69,59.06,142600.0,44.3545,44.6262,44.3016,44.5809,142600.0
2014-10-15 15:40:00,59.06,59.28,58.89,58.92,177400.0,44.5809,44.747,44.4526,44.4752,177400.0
2014-10-15 15:50:00,58.91,59.01,58.86,58.97,252000.0,44.4677,44.5432,44.4299,44.513,252000.0
2014-10-16 09:30:00,57.83,58.35,57.71,58.32,79200.0,43.6525,44.045,43.5619,44.0223,79200.0
2014-10-16 09:40:00,58.32,58.6,58.01,58.33,70300.0,44.0223,44.2337,43.7883,44.0299,70300.0
2014-10-16 09:50:00,58.35,58.68,58.31,58.59,79600.0,44.045,44.2941,44.0148,44.2261,79600.0
2014-10-16 10:00:00,58.59,58.59,58.18,58.44,88900.0,44.2261,44.2261,43.9167,44.1129,88900.0
2014-10-16 10:10:00,58.44,58.44,57.92,58.25,89800.0,44.1129,44.1129,43.7204,43.9695,89800.0
2014-10-16 10:20:00,58.26,59.05,58.18,58.52,73800.0,43.977,44.5734,43.9167,44.1733,73800.0
2014-10-16 10:30:00,58.54,58.84,58.46,58.75,39200.0,44.1884,44.4148,44.128,44.3469,39200.0
2014-10-16 10:40:00,58.72,59.25,58.57,59.19,90200.0,44.3243,44.7243,44.211,44.679,90200.0
2014-10-16 10:50:00,59.15,59.37,59.02,59.06,47000.0,44.6488,44.8149,44.5507,44.5809,47000.0
2014-10-16 11:00:00,59.05,59.23,58.94,59.1,138900.0,44.5734,44.7092,44.4903,44.6111,138900.0
2014-10-16 11:10:00,59.14,59.49,59.05,59.43,44000.0,44.6413,44.9055,44.5734,44.8602,44000.0
2014-10-16 11:20:00,59.44,59.73,59.44,59.73,125100.0,44.8678,45.0867,44.8678,45.0867,125100.0
2014-10-16 11:30:00,59.74,59.82,59.51,59.55,119400.0,45.0942,45.1546,44.9206,44.9508,119400.0
2014-10-16 11:40:00,59.56,59.65,59.42,59.46,111300.0,44.9583,45.0263,44.8527,44.8828,111300.0
2014-10-16 11:50:00,59.48,59.55,59.2,59.27,79700.0,44.8979,44.9508,44.6866,44.7394,79700.0
2014-10-16 12:00:00,59.26,59.49,59.19,59.37,78600.0,44.7319,44.9055,44.679,44.8149,78600.0
2014-10-16 12:10:00,59.38,59.42,59.22,59.36,61100.0,44.8225,44.8527,44.7017,44.8074,61100.0
2014-10-16 12:20:00,59.37,59.47,59.28,59.39,65200.0,44.8149,44.8904,44.747,44.83,65200.0
2014-10-16 12:30:00,59.4,59.58,59.35,59.53,88000.0,44.8376,44.9734,44.7998,44.9357,88000.0
2014-10-16 12:40:00,59.53,59.63,59.5,59.58,50300.0,44.9357,45.0112,44.913,44.9734,50300.0
2014-10-16 12:50:00,59.58,59.75,59.58,59.7,57900.0,44.9734,45.1018,44.9734,45.064,57900.0
2014-10-16 13:00:00,59.71,60.0,59.71,59.98,118700.0,45.0716,45.2905,45.0716,45.2754,118700.0
2014-10-16 13:10:00,59.99,60.13,59.92,60.13,122700.0,45.2829,45.3886,45.2301,45.3886,122700.0
2014-10-16 13:20:00,60.13,60.28,60.01,60.26,89700.0,45.3886,45.5018,45.298,45.4867,89700.0
2014-10-16 13:30:00,60.27,60.55,60.22,60.49,130300.0,45.4943,45.7056,45.4565,45.6603,130300.0
2014-10-16 13:40:00,60.49,60.5,60.32,60.36,74400.0,45.6603,45.6679,45.532,45.5622,74400.0
2014-10-16 13:50:00,60.35,60.35,60.02,60.09,52700.0,45.5547,45.5547,45.3056,45.3584,52700.0
2014-10-16 14:00:00,60.07,60.37,60.02,60.37,64300.0,45.3433,45.5698,45.3056,45.5698,64300.0
2014-10-16 14:10:00,60.37,60.4,60.09,60.16,55700.0,45.5698,45.5924,45.3584,45.4112,55700.0
2014-10-16 14:20:00,60.12,60.22,59.98,60.13,65800.0,45.381,45.4565,45.2754,45.3886,65800.0
2014-10-16 14:30:00,60.14,60.22,60.04,60.14,58100.0,45.3961,45.4565,45.3207,45.3961,58100.0
2014-10-16 14:40:00,60.11,60.11,59.73,59.74,89300.0,45.3735,45.3735,45.0867,45.0942,89300.0
2014-10-16 14:50:00,59.75,59.95,59.72,59.84,56800.0,45.1018,45.2527,45.0791,45.1697,56800.0
2014-10-16 15:00:00,59.83,59.89,59.63,59.82,56500.0,45.1621,45.2074,45.0112,45.1546,56500.0
2014-10-16 15:10:00,59.82,60.09,59.78,59.93,52700.0,45.1546,45.3584,45.1244,45.2376,52700.0
2014-10-16 15:20:00,59.92,60.1,59.9,60.06,79800.0,45.2301,45.3659,45.215,45.3358,79800.0
2014-10-16 15:30:00,60.05,60.09,59.89,59.92,123100.0,45.3282,45.3584,45.2074,45.2301,123100.0
2014-10-16 15:40:00,59.92,60.09,59.92,59.97,118300.0,45.2301,45.3584,45.2301,45.2678,118300.0
2014-10-16 15:50:00,59.99,60.12,59.86,59.91,227000.0,45.2829,45.381,45.1848,45.2225,227000.0
2014-10-17 09:30:00,60.92,62.24,60.82,62.24,515300.0,45.9849,46.9813,45.9094,46.9813,515300.0
2014-10-17 09:40:00,62.22,62.39,61.94,62.25,400600.0,46.9662,47.0945,46.7549,46.9889,400600.0
2014-10-17 09:50:00,62.25,62.64,62.24,62.47,267700.0,46.9889,47.2832,46.9813,47.1549,267700.0
2014-10-17 10:00:00,62.49,63.04,62.43,62.6,352000.0,47.17,47.5852,47.1247,47.2531,352000.0
2014-10-17 10:10:00,62.6,62.78,62.47,62.57,153500.0,47.2531,47.3889,47.1549,47.2304,153500.0
2014-10-17 10:20:00,62.59,62.78,62.49,62.76,220300.0,47.2455,47.3889,47.17,47.3738,220300.0
2014-10-17 10:30:00,62.79,62.79,62.18,62.19,123200.0,47.3965,47.3965,46.936,46.9436,123200.0
2014-10-17 10:40:00,62.18,62.41,62.13,62.21,149600.0,46.936,47.1096,46.8983,46.9587,149600.0
2014-10-17 10:50:00,62.21,62.27,62.09,62.13,80300.0,46.9587,47.004,46.8681,46.8983,80300.0
2014-10-17 11:00:00,62.13,62.26,62.07,62.21,134600.0,46.8983,46.9964,46.853,46.9587,134600.0
2014-10-17 11:10:00,62.24,62.34,62.16,62.29,116600.0,46.9813,47.0568,46.9209,47.019,116600.0
2014-10-17 11:20:00,62.31,62.41,62.25,62.34,113200.0,47.0341,47.1096,46.9889,47.0568,113200.0
2014-10-17 11:30:00,62.34,62.4,62.24,62.4,48700.0,47.0568,47.1021,46.9813,47.1021,48700.0
2014-10-17 11:40:00,62.38,62.39,62.17,62.18,60800.0,47.087,47.0945,46.9285,46.936,60800.0
2014-10-17 11:50:00,62.17,62.22,62.03,62.19,130100.0,46.9285,46.9662,46.8228,46.9436,130100.0
2014-10-17 12:00:00,62.19,62.25,62.15,62.16,47000.0,46.9436,46.9889,46.9134,46.9209,47000.0
2014-10-17 12:10:00,62.15,62.18,61.93,61.93,83400.0,46.9134,46.936,46.7473,46.7473,83400.0
2014-10-17 12:20:00,61.92,62.08,61.83,62.01,123400.0,46.7398,46.8605,46.6718,46.8077,123400.0
2014-10-17 12:30:00,62.0,62.09,61.98,61.99,48100.0,46.8001,46.8681,46.785,46.7926,48100.0
2014-10-17 12:40:00,61.99,62.02,61.91,62.0,101800.0,46.7926,46.8152,46.7322,46.8001,101800.0
2014-10-17 12:50:00,61.99,62.06,61.87,61.96,77100.0,46.7926,46.8454,46.702,46.77,77100.0
2014-10-17 13:00:00,61.96,62.02,61.72,61.76,49200.0,46.77,46.8152,46.5888,46.619,49200.0
2014-10-17 13:10:00,61.75,61.93,61.69,61.9,66900.0,46.6114,46.7473,46.5661,46.7247,66900.0
2014-10-17 13:20:00,61.9,61.9,61.73,61.75,62200.0,46.7247,46.7247,46.5963,46.6114,62200.0
2014-10-17 13:30:00,61.72,61.77,61.61,61.74,51500.0,46.5888,46.6265,46.5058,46.6039,51500.0
2014-10-17 13:40:00,61.73,61.73,61.6,61.61,35300.0,46.5963,46.5963,46.4982,46.5058,35300.0
2014-10-17 13:50:00,61.6,61.64,61.47,61.6,52500.0,46.4982,46.5284,46.4001,46.4982,52500.0
2014-10-17 14:00:00,61.59,61.59,61.11,61.18,98000.0,46.4907,46.4907,46.1283,46.1812,98000.0
2014-10-17 14:10:00,61.18,61.44,61.17,61.3,47700.0,46.1812,46.3774,46.1736,46.2718,47700.0
2014-10-17 14:20:00,61.31,61.42,61.25,61.38,84400.0,46.2793,46.3623,46.234,46.3321,84400.0
2014-10-17 14:30:00,61.38,61.57,61.34,61.52,92200.0,46.3321,46.4756,46.302,46.4378,92200.0
2014-10-17 14:40:00,61.52,61.69,61.48,61.57,76000.0,46.4378,46.5661,46.4076,46.4756,76000.0
2014-10-17 14:50:00,61.56,61.59,61.44,61.55,80900.0,46.468,46.4907,46.3774,46.4605,80900.0
2014-10-17 15:00:00,61.56,61.56,61.3,61.49,88600.0,46.468,46.468,46.2718,46.4152,88600.0
2014-10-17 15:10:00,61.49,61.76,61.49,61.69,100400.0,46.4152,46.619,46.4152,46.5661,100400.0
2014-10-17 15:20:00,61.7,61.72,61.49,61.54,86000.0,46.5737,46.5888,46.4152,46.4529,86000.0
2014-10-17 15:30:00,61.55,61.67,61.45,61.5,127600.0,46.4605,46.551,46.385,46.4227,127600.0
2014-10-17 15:40:00,61.52,61.67,61.44,61.48,197200.0,46.4378,46.551,46.3774,46.4076,197200.0
2014-10-17 15:50:00,61.47,61.54,61.41,61.42,290100.0,46.4001,46.4529,46.3548,46.3623,290100.0
2014-10-20 09:30:00,60.97,60.97,60.64,60.71,132200.0,46.0227,46.0227,45.7736,45.8264,132200.0
2014-10-20 09:40:00,60.71,60.82,60.5,60.53,90700.0,45.8264,45.9094,45.6679,45.6905,90700.0
2014-10-20 09:50:00,60.51,60.69,60.37,60.57,82200.0,45.6754,45.8113,45.5698,45.7207,82200.0
2014-10-20 10:00:00,60.61,60.77,60.42,60.58,49400.0,45.7509,45.8717,45.6075,45.7283,49400.0
2014-10-20 10:10:00,60.56,60.72,60.5,60.61,58500.0,45.7132,45.8339,45.6679,45.7509,58500.0
2014-10-20 10:20:00,60.63,60.99,60.61,60.83,43800.0,45.766,46.0378,45.7509,45.917,43800.0
2014-10-20 10:30:00,60.83,60.9,60.67,60.72,44400.0,45.917,45.9698,45.7962,45.8339,44400.0
2014-10-20 10:40:00,60.71,60.91,60.64,60.78,49800.0,45.8264,45.9774,45.7736,45.8792,49800.0
2014-10-20 10:50:00,60.81,60.81,60.62,60.67,36700.0,45.9019,45.9019,45.7585,45.7962,36700.0
2014-10-20 11:00:00,60.68,60.79,60.62,60.78,44800.0,45.8038,45.8868,45.7585,45.8792,44800.0
2014-10-20 11:10:00,60.8,60.85,60.67,60.78,43600.0,45.8943,45.9321,45.7962,45.8792,43600.0
2014-10-20 11:20:00,60.79,60.85,60.62,60.62,41600.0,45.8868,45.9321,45.7585,45.7585,41600.0
2014-10-20 11:30:00,60.63,60.75,60.58,60.67,50000.0,45.766,45.8566,45.7283,45.7962,50000.0
2014-10-20 11:40:00,60.67,60.78,60.64,60.72,25900.0,45.7962,45.8792,45.7736,45.8339,25900.0
2014-10-20 11:50:00,60.74,60.74,60.63,60.72,27900.0,45.849,45.849,45.766,45.8339,27900.0
2014-10-20 12:00:00,60.72,60.8,60.69,60.71,36400.0,45.8339,45.8943,45.8113,45.8264,36400.0
2014-10-20 12:10:00,60.71,60.76,60.63,60.7,58600.0,45.8264,45.8641,45.766,45.8189,58600.0
2014-10-20 12:20:00,60.71,60.75,60.66,60.67,40600.0,45.8264,45.8566,45.7887,45.7962,40600.0
2014-10-20 12:30:00,60.68,60.7,60.61,60.61,45900.0,45.8038,45.8189,45.7509,45.7509,45900.0
2014-10-20 12:40:00,60.61,60.65,60.53,60.59,32300.0,45.7509,45.7811,45.6905,45.7358,32300.0
2014-10-20 12:50:00,60.6,60.61,60.49,60.5,31200.0,45.7434,45.7509,45.6603,45.6679,31200.0
2014-10-20 13:00:00,60.51,60.63,60.49,60.63,27600.0,45.6754,45.766,45.6603,45.766,27600.0
2014-10-20 13:10:00,60.63,60.71,60.63,60.69,32600.0,45.766,45.8264,45.766,45.8113,32600.0
2014-10-20 13:20:00,60.69,60.79,60.65,60.77,24900.0,45.8113,45.8868,45.7811,45.8717,24900.0
2014-10-20 13:30:00,60.77,60.77,60.7,60.7,27100.0,45.8717,45.8717,45.8189,45.8189,27100.0
2014-10-20 13:40:00,60.72,60.76,60.67,60.68,29900.0,45.8339,45.8641,45.7962,45.8038,29900.0
2014-10-20 13:50:00,60.68,60.78,60.65,60.69,40500.0,45.8038,45.8792,45.7811,45.8113,40500.0
2014-10-20 14:00:00,60.68,60.86,60.67,60.76,52500.0,45.8038,45.9396,45.7962,45.8641,52500.0
2014-10-20 14:10:00,60.76,60.86,60.66,60.66,36400.0,45.8641,45.9396,45.7887,45.7887,36400.0
2014-10-20 14:20:00,60.66,60.74,60.65,60.74,47400.0,45.7887,45.849,45.7811,45.849,47400.0
2014-10-20 14:30:00,60.74,60.82,60.72,60.8,50400.0,45.849,45.9094,45.8339,45.8943,50400.0
2014-10-20 14:40:00,60.8,60.91,60.79,60.88,46400.0,45.8943,45.9774,45.8868,45.9547,46400.0
2014-10-20 14:50:00,60.88,60.99,60.84,60.94,75400.0,45.9547,46.0378,45.9245,46.0,75400.0
2014-10-20 15:00:00,60.94,61.16,60.93,61.1,115700.0,46.0,46.1661,45.9925,46.1208,115700.0
2014-10-20 15:10:00,61.11,61.19,61.08,61.08,116400.0,46.1283,46.1887,46.1057,46.1057,116400.0
2014-10-20 15:20:00,61.07,61.07,60.98,61.0,63500.0,46.0981,46.0981,46.0302,46.0453,63500.0
2014-10-20 15:30:00,61.0,61.11,60.96,61.09,97900.0,46.0453,46.1283,46.0151,46.1132,97900.0
2014-10-20 15:40:00,61.09,61.19,61.09,61.1,133200.0,46.1132,46.1887,46.1132,46.1208,133200.0
2014-10-20 15:50:00,61.11,61.14,61.05,61.09,208500.0,46.1283,46.151,46.083,46.1132,208500.0
2014-10-21 09:30:00,61.7,61.93,61.63,61.8,111100.0,46.5737,46.7473,46.5209,46.6492,111100.0
2014-10-21 09:40:00,61.77,62.45,61.77,62.35,80500.0,46.6265,47.1398,46.6265,47.0643,80500.0
2014-10-21 09:50:00,62.39,62.55,62.38,62.53,86900.0,47.0945,47.2153,47.087,47.2002,86900.0
2014-10-21 10:00:00,62.54,62.56,62.23,62.42,110400.0,47.2078,47.2229,46.9738,47.1172,110400.0
2014-10-21 10:10:00,62.4,62.55,62.38,62.47,72200.0,47.1021,47.2153,47.087,47.1549,72200.0
2014-10-21 10:20:00,62.47,62.62,62.46,62.55,59600.0,47.1549,47.2681,47.1474,47.2153,59600.0
2014-10-21 10:30:00,62.57,62.64,62.49,62.5,42200.0,47.2304,47.2832,47.17,47.1776,42200.0
2014-10-21 10:40:00,62.52,62.65,62.5,62.62,43000.0,47.1927,47.2908,47.1776,47.2681,43000.0
2014-10-21 10:50:00,62.64,62.65,62.57,62.65,46900.0,47.2832,47.2908,47.2304,47.2908,46900.0
2014-10-21 11:00:00,62.64,62.74,62.64,62.72,53500.0,47.2832,47.3587,47.2832,47.3436,53500.0
2014-10-21 11:10:00,62.71,62.71,62.44,62.44,31000.0,47.3361,47.3361,47.1323,47.1323,31000.0
2014-10-21 11:20:00,62.46,62.53,62.43,62.51,42800.0,47.1474,47.2002,47.1247,47.1851,42800.0
2014-10-21 11:30:00,62.51,62.56,62.5,62.51,51000.0,47.1851,47.2229,47.1776,47.1851,51000.0
2014-10-21 11:40:00,62.51,62.6,62.51,62.51,40700.0,47.1851,47.2531,47.1851,47.1851,40700.0
2014-10-21 11:50:00,62.5,62.6,62.48,62.57,27200.0,47.1776,47.2531,47.1625,47.2304,27200.0
2014-10-21 12:00:00,62.57,62.6,62.54,62.57,31100.0,47.2304,47.2531,47.2078,47.2304,31100.0
2014-10-21 12:10:00,62.56,62.64,62.54,62.64,23700.0,47.2229,47.2832,47.2078,47.2832,23700.0
2014-10-21 12:20:00,62.64,62.71,62.62,62.68,23800.0,47.2832,47.3361,47.2681,47.3134,23800.0
2014-10-21 12:30:00,62.67,62.67,62.55,62.57,26100.0,47.3059,47.3059,47.2153,47.2304,26100.0
2014-10-21 12:40:00,62.57,62.63,62.53,62.59,15400.0,47.2304,47.2757,47.2002,47.2455,15400.0
2014-10-21 12:50:00,62.59,62.59,62.43,62.46,26300.0,47.2455,47.2455,47.1247,47.1474,26300.0
2014-10-21 13:00:00,62.45,62.51,62.39,62.4,46200.0,47.1398,47.1851,47.0945,47.1021,46200.0
2014-10-21 13:10:00,62.4,62.44,62.38,62.4,30700.0,47.1021,47.1323,47.087,47.1021,30700.0
2014-10-21 13:20:00,62.4,62.45,62.35,62.44,29800.0,47.1021,47.1398,47.0643,47.1323,29800.0
2014-10-21 13:30:00,62.46,62.69,62.46,62.65,59500.0,47.1474,47.321,47.1474,47.2908,59500.0
2014-10-21 13:40:00,62.66,62.74,62.65,62.71,27200.0,47.2983,47.3587,47.2908,47.3361,27200.0
2014-10-21 13:50:00,62.72,62.79,62.68,62.73,27100.0,47.3436,47.3965,47.3134,47.3512,27100.0
2014-10-21 14:00:00,62.73,62.81,62.69,62.8,31000.0,47.3512,47.4116,47.321,47.404,31000.0
2014-10-21 14:10:00,62.8,62.8,62.71,62.71,71000.0,47.404,47.404,47.3361,47.3361,71000.0
2014-10-21 14:20:00,62.71,62.75,62.7,62.74,77100.0,47.3361,47.3663,47.3285,47.3587,77100.0
2014-10-21 14:30:00,62.73,62.85,62.72,62.82,88800.0,47.3512,47.4418,47.3436,47.4191,88800.0
2014-10-21 14:40:00,62.82,62.85,62.73,62.75,39300.0,47.4191,47.4418,47.3512,47.3663,39300.0
2014-10-21 14:50:00,62.76,62.8,62.71,62.78,35800.0,47.3738,47.404,47.3361,47.3889,35800.0
2014-10-21 15:00:00,62.79,62.85,62.78,62.83,35400.0,47.3965,47.4418,47.3889,47.4267,35400.0
2014-10-21 15:10:00,62.84,62.92,62.82,62.9,59600.0,47.4342,47.4946,47.4191,47.4795,59600.0
2014-10-21 15:20:00,62.91,62.99,62.9,62.98,58500.0,47.4871,47.5474,47.4795,47.5399,58500.0
2014-10-21 15:30:00,62.97,62.97,62.83,62.86,56100.0,47.5323,47.5323,47.4267,47.4493,56100.0
2014-10-21 15:40:00,62.86,62.93,62.85,62.87,82300.0,47.4493,47.5021,47.4418,47.4569,82300.0
2014-10-21 15:50:00,62.87,62.9,62.83,62.87,118900.0,47.4569,47.4795,47.4267,47.4569,118900.0
2014-10-22 09:30:00,62.91,63.0,62.3,62.3,114500.0,47.4871,47.555,47.0266,47.0266,114500.0
2014-10-22 09:40:00,62.31,62.67,62.3,62.54,96100.0,47.0341,47.3059,47.0266,47.2078,96100.0
2014-10-22 09:50:00,62.55,62.62,62.44,62.53,57300.0,47.2153,47.2681,47.1323,47.2002,57300.0
2014-10-22 10:00:00,62.54,62.59,62.46,62.5,57200.0,47.2078,47.2455,47.1474,47.1776,57200.0
2014-10-22 10:10:00,62.5,62.53,62.41,62.52,39400.0,47.1776,47.2002,47.1096,47.1927,39400.0
2014-10-22 10:20:00,62.54,62.68,62.5,62.63,35400.0,47.2078,47.3134,47.1776,47.2757,35400.0
2014-10-22 10:30:00,62.62,62.62,62.43,62.5,45000.0,47.2681,47.2681,47.1247,47.1776,45000.0
2014-10-22 10:40:00,62.5,62.6,62.48,62.53,35500.0,47.1776,47.2531,47.1625,47.2002,35500.0
2014-10-22 10:50:00,62.53,62.62,62.53,62.57,35400.0,47.2002,47.2681,47.2002,47.2304,35400.0
2014-10-22 11:00:00,62.57,62.66,62.57,62.63,41900.0,47.2304,47.2983,47.2304,47.2757,41900.0
2014-10-22 11:10:00,62.63,62.79,62.62,62.73,39500.0,47.2757,47.3965,47.2681,47.3512,39500.0
2014-10-22 11:20:00,62.72,62.74,62.63,62.65,33600.0,47.3436,47.3587,47.2757,47.2908,33600.0
2014-10-22 11:30:00,62.66,62.66,62.55,62.55,46700.0,47.2983,47.2983,47.2153,47.2153,46700.0
2014-10-22 11:40:00,62.55,62.58,62.51,62.52,30900.0,47.2153,47.238,47.1851,47.1927,30900.0
2014-10-22 11:50:00,62.52,62.54,62.44,62.45,22300.0,47.1927,47.2078,47.1323,47.1398,22300.0
2014-10-22 12:00:00,62.46,62.49,62.31,62.34,48100.0,47.1474,47.17,47.0341,47.0568,48100.0
2014-10-22 12:10:00,62.34,62.36,62.12,62.14,52700.0,47.0568,47.0719,46.8907,46.9058,52700.0
2014-10-22 12:20:00,62.13,62.26,62.13,62.22,37600.0,46.8983,46.9964,46.8983,46.9662,37600.0
2014-10-22 12:30:00,62.23,62.28,62.15,62.15,38300.0,46.9738,47.0115,46.9134,46.9134,38300.0
2014-10-22 12:40:00,62.15,62.17,62.05,62.06,44700.0,46.9134,46.9285,46.8379,46.8454,44700.0
2014-10-22 12:50:00,62.05,62.13,62.02,62.13,49900.0,46.8379,46.8983,46.8152,46.8983,49900.0
2014-10-22 13:00:00,62.13,62.21,62.09,62.2,57100.0,46.8983,46.9587,46.8681,46.9511,57100.0
2014-10-22 13:10:00,62.2,62.2,62.04,62.05,53900.0,46.9511,46.9511,46.8303,46.8379,53900.0
2014-10-22 13:20:00,62.05,62.06,61.8,61.84,60800.0,46.8379,46.8454,46.6492,46.6794,60800.0
2014-10-22 13:30:00,61.83,61.83,61.74,61.83,53900.0,46.6718,46.6718,46.6039,46.6718,53900.0
2014-10-22 13:40:00,61.82,61.85,61.73,61.74,49700.0,46.6643,46.6869,46.5963,46.6039,49700.0
2014-10-22 13:50:00,61.74,61.75,61.62,61.64,58300.0,46.6039,46.6114,46.5133,46.5284,58300.0
2014-10-22 14:00:00,61.64,61.7,61.6,61.67,58200.0,46.5284,46.5737,46.4982,46.551,58200.0
2014-10-22 14:10:00,61.66,61.71,61.59,61.6,55000.0,46.5435,46.5812,46.4907,46.4982,55000.0
2014-10-22 14:20:00,61.6,61.62,61.51,61.54,43200.0,46.4982,46.5133,46.4303,46.4529,43200.0
2014-10-22 14:30:00,61.55,61.56,61.42,61.46,58800.0,46.4605,46.468,46.3623,46.3925,58800.0
2014-10-22 14:40:00,61.47,61.66,61.44,61.63,43300.0,46.4001,46.5435,46.3774,46.5209,43300.0
2014-10-22 14:50:00,61.63,61.7,61.56,61.7,58500.0,46.5209,46.5737,46.468,46.5737,58500.0
2014-10-22 15:00:00,61.69,61.72,61.48,61.49,166000.0,46.5661,46.5888,46.4076,46.4152,166000.0
2014-10-22 15:10:00,61.5,61.51,61.38,61.38,96000.0,46.4227,46.4303,46.3321,46.3321,96000.0
2014-10-22 15:20:00,61.38,61.42,61.32,61.35,129500.0,46.3321,46.3623,46.2869,46.3095,129500.0
2014-10-22 15:30:00,61.35,61.35,61.19,61.25,131400.0,46.3095,46.3095,46.1887,46.234,131400.0
2014-10-22 15:40:00,61.25,61.26,61.02,61.03,186800.0,46.234,46.2416,46.0604,46.0679,186800.0
2014-10-22 15:50:00,61.03,61.16,61.03,61.09,261000.0,46.0679,46.1661,46.0679,46.1132,261000.0
2014-10-23 09:30:00,62.08,62.39,62.08,62.32,95800.0,46.8605,47.0945,46.8605,47.0417,95800.0
2014-10-23 09:40:00,62.34,62.41,61.98,62.02,55300.0,47.0568,47.1096,46.785,46.8152,55300.0
2014-10-23 09:50:00,62.04,62.19,61.92,62.16,67200.0,46.8303,46.9436,46.7398,46.9209,67200.0
2014-10-23 10:00:00,62.15,62.69,62.15,62.68,82900.0,46.9134,47.321,46.9134,47.3134,82900.0
2014-10-23 10:10:00,62.68,62.95,62.65,62.87,101500.0,47.3134,47.5172,47.2908,47.4569,101500.0
2014-10-23 10:20:00,62.87,62.89,62.66,62.66,77800.0,47.4569,47.472,47.2983,47.2983,77800.0
2014-10-23 10:30:00,62.68,62.86,62.65,62.76,64700.0,47.3134,47.4493,47.2908,47.3738,64700.0
2014-10-23 10:40:00,62.76,62.77,62.65,62.7,53400.0,47.3738,47.3814,47.2908,47.3285,53400.0
2014-10-23 10:50:00,62.68,62.78,62.65,62.78,77500.0,47.3134,47.3889,47.2908,47.3889,77500.0
2014-10-23 11:00:00,62.78,62.92,62.73,62.91,56400.0,47.3889,47.4946,47.3512,47.4871,56400.0
2014-10-23 11:10:00,62.92,62.96,62.74,62.75,58600.0,47.4946,47.5248,47.3587,47.3663,58600.0
2014-10-23 11:20:00,62.74,62.74,62.57,62.57,61800.0,47.3587,47.3587,47.2304,47.2304,61800.0
2014-10-23 11:30:00,62.56,62.58,62.35,62.36,109300.0,47.2229,47.238,47.0643,47.0719,109300.0
2014-10-23 11:40:00,62.37,62.55,62.33,62.54,116500.0,47.0794,47.2153,47.0492,47.2078,116500.0
2014-10-23 11:50:00,62.54,62.54,62.5,62.5,50900.0,47.2078,47.2078,47.1776,47.1776,50900.0
2014-10-23 12:00:00,62.5,62.61,62.5,62.52,83200.0,47.1776,47.2606,47.1776,47.1927,83200.0
2014-10-23 12:10:00,62.52,62.53,62.5,62.5,46800.0,47.1927,47.2002,47.1776,47.1776,46800.0
2014-10-23 12:20:00,62.51,62.54,62.26,62.51,53600.0,47.1851,47.2078,46.9964,47.1851,53600.0
2014-10-23 12:30:00,62.51,62.52,62.44,62.46,59500.0,47.1851,47.1927,47.1323,47.1474,59500.0
2014-10-23 12:40:00,62.46,62.52,62.39,62.5,51500.0,47.1474,47.1927,47.0945,47.1776,51500.0
2014-10-23 12:50:00,62.5,62.53,62.37,62.42,31100.0,47.1776,47.2002,47.0794,47.1172,31100.0
2014-10-23 13:00:00,62.43,62.54,62.43,62.54,27700.0,47.1247,47.2078,47.1247,47.2078,27700.0
2014-10-23 13:10:00,62.53,62.58,62.51,62.53,31100.0,47.2002,47.238,47.1851,47.2002,31100.0
2014-10-23 13:20:00,62.53,62.55,62.49,62.55,37000.0,47.2002,47.2153,47.17,47.2153,37000.0
2014-10-23 13:30:00,62.57,62.6,62.53,62.58,43700.0,47.2304,47.2531,47.2002,47.238,43700.0
2014-10-23 13:40:00,62.58,62.61,62.52,62.59,42000.0,47.238,47.2606,47.1927,47.2455,42000.0
2014-10-23 13:50:00,62.59,62.61,62.56,62.6,86700.0,47.2455,47.2606,47.2229,47.2531,86700.0
2014-10-23 14:00:00,62.6,62.76,62.59,62.74,84200.0,47.2531,47.3738,47.2455,47.3587,84200.0
2014-10-23 14:10:00,62.74,62.9,62.73,62.9,45400.0,47.3587,47.4795,47.3512,47.4795,45400.0
2014-10-23 14:20:00,62.9,63.05,62.88,62.98,108100.0,47.4795,47.5927,47.4644,47.5399,108100.0
2014-10-23 14:30:00,62.99,62.99,62.9,62.99,69400.0,47.5474,47.5474,47.4795,47.5474,69400.0
2014-10-23 14:40:00,62.99,63.06,62.99,63.05,60100.0,47.5474,47.6003,47.5474,47.5927,60100.0
2014-10-23 14:50:00,63.05,63.08,62.66,62.85,94800.0,47.5927,47.6154,47.2983,47.4418,94800.0
2014-10-23 15:00:00,62.85,62.85,62.61,62.71,67500.0,47.4418,47.4418,47.2606,47.3361,67500.0
2014-10-23 15:10:00,62.7,62.87,62.66,62.77,51700.0,47.3285,47.4569,47.2983,47.3814,51700.0
2014-10-23 15:20:00,62.75,62.81,62.68,62.76,68700.0,47.3663,47.4116,47.3134,47.3738,68700.0
2014-10-23 15:30:00,62.76,63.02,62.74,62.8,116200.0,47.3738,47.5701,47.3587,47.404,116200.0
2014-10-23 15:40:00,62.79,62.88,62.69,62.82,141500.0,47.3965,47.4644,47.321,47.4191,141500.0
2014-10-23 15:50:00,62.82,62.86,62.6,62.74,206600.0,47.4191,47.4493,47.2531,47.3587,206600.0
2014-10-24 09:30:00,62.73,62.92,62.55,62.85,47100.0,47.3512,47.4946,47.2153,47.4418,47100.0
2014-10-24 09:40:00,62.87,62.88,62.65,62.77,43600.0,47.4569,47.4644,47.2908,47.3814,43600.0
2014-10-24 09:50:00,62.75,62.76,62.5,62.59,34600.0,47.3663,47.3738,47.1776,47.2455,34600.0
2014-10-24 10:00:00,62.59,62.72,62.47,62.61,62200.0,47.2455,47.3436,47.1549,47.2606,62200.0
2014-10-24 10:10:00,62.62,62.92,62.58,62.91,41600.0,47.2681,47.4946,47.238,47.4871,41600.0
2014-10-24 10:20:00,62.93,62.93,62.68,62.7,44900.0,47.5021,47.5021,47.3134,47.3285,44900.0
2014-10-24 10:30:00,62.7,62.94,62.7,62.82,21500.0,47.3285,47.5097,47.3285,47.4191,21500.0
2014-10-24 10:40:00,62.82,62.84,62.6,62.6,24800.0,47.4191,47.4342,47.2531,47.2531,24800.0
2014-10-24 10:50:00,62.6,62.77,62.58,62.77,24400.0,47.2531,47.3814,47.238,47.3814,24400.0
2014-10-24 11:00:00,62.76,62.81,62.69,62.7,30000.0,47.3738,47.4116,47.321,47.3285,30000.0
2014-10-24 11:10:00,62.71,62.77,62.69,62.73,25300.0,47.3361,47.3814,47.321,47.3512,25300.0
2014-10-24 11:20:00,62.73,62.74,62.66,62.66,27900.0,47.3512,47.3587,47.2983,47.2983,27900.0
2014-10-24 11:30:00,62.66,62.93,62.64,62.92,39300.0,47.2983,47.5021,47.2832,47.4946,39300.0
2014-10-24 11:40:00,62.93,62.95,62.88,62.89,26800.0,47.5021,47.5172,47.4644,47.472,26800.0
2014-10-24 11:50:00,62.89,62.9,62.78,62.79,33300.0,47.472,47.4795,47.3889,47.3965,33300.0
2014-10-24 12:00:00,62.79,62.85,62.77,62.81,28200.0,47.3965,47.4418,47.3814,47.4116,28200.0
2014-10-24 12:10:00,62.83,63.09,62.83,63.05,56200.0,47.4267,47.6229,47.4267,47.5927,56200.0
2014-10-24 12:20:00,63.05,63.05,62.91,62.92,34800.0,47.5927,47.5927,47.4871,47.4946,34800.0
2014-10-24 12:30:00,62.92,62.95,62.89,62.9,17100.0,47.4946,47.5172,47.472,47.4795,17100.0
2014-10-24 12:40:00,62.91,62.97,62.91,62.97,16400.0,47.4871,47.5323,47.4871,47.5323,16400.0
2014-10-24 12:50:00,62.98,62.99,62.82,62.89,36700.0,47.5399,47.5474,47.4191,47.472,36700.0
2014-10-24 13:00:00,62.89,63.01,62.89,62.98,25700.0,47.472,47.5625,47.472,47.5399,25700.0
2014-10-24 13:10:00,62.98,63.03,62.86,62.87,32000.0,47.5399,47.5776,47.4493,47.4569,32000.0
2014-10-24 13:20:00,62.87,62.93,62.84,62.93,24400.0,47.4569,47.5021,47.4342,47.5021,24400.0
2014-10-24 13:30:00,62.91,62.99,62.88,62.98,30100.0,47.4871,47.5474,47.4644,47.5399,30100.0
2014-10-24 13:40:00,62.97,62.98,62.89,62.89,33400.0,47.5323,47.5399,47.472,47.472,33400.0
2014-10-24 13:50:00,62.89,62.91,62.87,62.88,24600.0,47.472,47.4871,47.4569,47.4644,24600.0
2014-10-24 14:00:00,62.87,62.92,62.8,62.9,32100.0,47.4569,47.4946,47.404,47.4795,32100.0
2014-10-24 14:10:00,62.91,62.91,62.81,62.83,23000.0,47.4871,47.4871,47.4116,47.4267,23000.0
2014-10-24 14:20:00,62.83,62.85,62.81,62.82,35100.0,47.4267,47.4418,47.4116,47.4191,35100.0
2014-10-24 14:30:00,62.82,62.88,62.8,62.87,32800.0,47.4191,47.4644,47.404,47.4569,32800.0
2014-10-24 14:40:00,62.87,62.92,62.87,62.92,35200.0,47.4569,47.4946,47.4569,47.4946,35200.0
2014-10-24 14:50:00,62.92,62.92,62.86,62.86,43700.0,47.4946,47.4946,47.4493,47.4493,43700.0
2014-10-24 15:00:00,62.86,62.97,62.86,62.97,46600.0,47.4493,47.5323,47.4493,47.5323,46600.0
2014-10-24 15:10:00,62.96,62.96,62.88,62.91,41000.0,47.5248,47.5248,47.4644,47.4871,41000.0
2014-10-24 15:20:00,62.91,62.92,62.86,62.89,50500.0,47.4871,47.4946,47.4493,47.472,50500.0
2014-10-24 15:30:00,62.89,62.95,62.88,62.94,57000.0,47.472,47.5172,47.4644,47.5097,57000.0
2014-10-24 15:40:00,62.94,63.06,62.94,63.02,84700.0,47.5097,47.6003,47.5097,47.5701,84700.0
2014-10-24 15:50:00,63.02,63.08,62.99,63.04,127600.0,47.5701,47.6154,47.5474,47.5852,127600.0
2014-10-27 09:30:00,62.74,62.85,62.4,62.48,104000.0,47.3587,47.4418,47.1021,47.1625,104000.0
2014-10-27 09:40:00,62.49,62.58,62.26,62.36,58200.0,47.17,47.238,46.9964,47.0719,58200.0
2014-10-27 09:50:00,62.35,62.44,62.32,62.38,85800.0,47.0643,47.1323,47.0417,47.087,85800.0
2014-10-27 10:00:00,62.38,62.41,62.23,62.4,72200.0,47.087,47.1096,46.9738,47.1021,72200.0
2014-10-27 10:10:00,62.4,62.6,62.39,62.58,31000.0,47.1021,47.2531,47.0945,47.238,31000.0
2014-10-27 10:20:00,62.57,62.59,62.48,62.53,19400.0,47.2304,47.2455,47.1625,47.2002,19400.0
2014-10-27 10:30:00,62.53,62.57,62.43,62.51,24500.0,47.2002,47.2304,47.1247,47.1851,24500.0
2014-10-27 10:40:00,62.52,62.74,62.5,62.69,34600.0,47.1927,47.3587,47.1776,47.321,34600.0
2014-10-27 10:50:00,62.7,62.7,62.58,62.65,16100.0,47.3285,47.3285,47.238,47.2908,16100.0
2014-10-27 11:00:00,62.66,62.72,62.63,62.72,18200.0,47.2983,47.3436,47.2757,47.3436,18200.0
2014-10-27 11:10:00,62.74,62.82,62.64,62.67,19700.0,47.3587,47.4191,47.2832,47.3059,19700.0
2014-10-27 11:20:00,62.68,62.69,62.58,62.66,35900.0,47.3134,47.321,47.238,47.2983,35900.0
2014-10-27 11:30:00,62.67,62.72,62.42,62.47,32000.0,47.3059,47.3436,47.1172,47.1549,32000.0
2014-10-27 11:40:00,62.48,62.53,62.45,62.51,50000.0,47.1625,47.2002,47.1398,47.1851,50000.0
2014-10-27 11:50:00,62.49,62.52,62.45,62.48,25300.0,47.17,47.1927,47.1398,47.1625,25300.0
2014-10-27 12:00:00,62.48,62.56,62.47,62.5,34000.0,47.1625,47.2229,47.1549,47.1776,34000.0
2014-10-27 12:10:00,62.5,62.54,62.43,62.54,21600.0,47.1776,47.2078,47.1247,47.2078,21600.0
2014-10-27 12:20:00,62.55,62.57,62.46,62.5,40900.0,47.2153,47.2304,47.1474,47.1776,40900.0
2014-10-27 12:30:00,62.52,62.56,62.47,62.51,30800.0,47.1927,47.2229,47.1549,47.1851,30800.0
2014-10-27 12:40:00,62.5,62.58,62.48,62.5,30800.0,47.1776,47.238,47.1625,47.1776,30800.0
2014-10-27 12:50:00,62.5,62.55,62.5,62.52,18100.0,47.1776,47.2153,47.1776,47.1927,18100.0
2014-10-27 13:00:00,62.53,62.66,62.53,62.64,32200.0,47.2002,47.2983,47.2002,47.2832,32200.0
2014-10-27 13:10:00,62.64,62.67,62.6,62.65,62100.0,47.2832,47.3059,47.2531,47.2908,62100.0
2014-10-27 13:20:00,62.65,62.74,62.61,62.62,19000.0,47.2908,47.3587,47.2606,47.2681,19000.0
2014-10-27 13:30:00,62.62,62.65,62.52,62.53,26800.0,47.2681,47.2908,47.1927,47.2002,26800.0
2014-10-27 13:40:00,62.55,62.59,62.53,62.59,14800.0,47.2153,47.2455,47.2002,47.2455,14800.0
2014-10-27 13:50:00,62.59,62.59,62.53,62.56,17500.0,47.2455,47.2455,47.2002,47.2229,17500.0
2014-10-27 14:00:00,62.57,62.61,62.52,62.6,25000.0,47.2304,47.2606,47.1927,47.2531,25000.0
2014-10-27 14:10:00,62.6,62.62,62.57,62.62,22300.0,47.2531,47.2681,47.2304,47.2681,22300.0
2014-10-27 14:20:00,62.63,62.64,62.55,62.57,18000.0,47.2757,47.2832,47.2153,47.2304,18000.0
2014-10-27 14:30:00,62.57,62.59,62.5,62.55,22800.0,47.2304,47.2455,47.1776,47.2153,22800.0
2014-10-27 14:40:00,62.55,62.56,62.51,62.54,22800.0,47.2153,47.2229,47.1851,47.2078,22800.0
2014-10-27 14:50:00,62.55,62.59,62.5,62.52,53200.0,47.2153,47.2455,47.1776,47.1927,53200.0
2014-10-27 15:00:00,62.51,62.54,62.49,62.5,81400.0,47.1851,47.2078,47.17,47.1776,81400.0
2014-10-27 15:10:00,62.51,62.55,62.49,62.55,88200.0,47.1851,47.2153,47.17,47.2153,88200.0
2014-10-27 15:20:00,62.54,62.55,62.48,62.5,93400.0,47.2078,47.2153,47.1625,47.1776,93400.0
2014-10-27 15:30:00,62.5,62.56,62.49,62.53,108100.0,47.1776,47.2229,47.17,47.2002,108100.0
2014-10-27 15:40:00,62.53,62.58,62.51,62.55,130400.0,47.2002,47.238,47.1851,47.2153,130400.0
2014-10-27 15:50:00,62.56,62.58,62.49,62.54,208900.0,47.2229,47.238,47.17,47.2078,208900.0
2014-10-28 09:30:00,63.21,63.7,63.19,63.6,136000.0,47.7135,48.0834,47.6984,48.0079,136000.0
2014-10-28 09:40:00,63.61,63.81,63.38,63.77,105700.0,48.0154,48.1664,47.8418,48.1362,105700.0
2014-10-28 09:50:00,63.78,64.18,63.78,63.91,106400.0,48.1438,48.4457,48.1438,48.2419,106400.0
2014-10-28 10:00:00,63.93,64.03,63.81,63.91,118000.0,48.257,48.3325,48.1664,48.2419,118000.0
2014-10-28 10:10:00,63.9,64.13,63.89,63.92,87700.0,48.2343,48.408,48.2268,48.2494,87700.0
2014-10-28 10:20:00,63.94,64.02,63.86,64.02,39900.0,48.2645,48.3249,48.2042,48.3249,39900.0
2014-10-28 10:30:00,64.03,64.18,63.99,64.16,70500.0,48.3325,48.4457,48.3023,48.4306,70500.0
2014-10-28 10:40:00,64.16,64.2,64.01,64.08,49600.0,48.4306,48.4608,48.3174,48.3702,49600.0
2014-10-28 10:50:00,64.07,64.22,64.03,64.08,52600.0,48.3627,48.4759,48.3325,48.3702,52600.0
2014-10-28 11:00:00,64.09,64.16,64.08,64.13,43400.0,48.3778,48.4306,48.3702,48.408,43400.0
2014-10-28 11:10:00,64.13,64.13,64.02,64.04,60400.0,48.408,48.408,48.3249,48.34,60400.0
2014-10-28 11:20:00,64.05,64.08,64.0,64.0,33700.0,48.3476,48.3702,48.3098,48.3098,33700.0
2014-10-28 11:30:00,64.01,64.05,63.98,64.05,36500.0,48.3174,48.3476,48.2947,48.3476,36500.0
2014-10-28 11:40:00,64.05,64.06,63.93,63.93,35600.0,48.3476,48.3551,48.257,48.257,35600.0
2014-10-28 11:50:00,63.93,63.93,63.81,63.83,36000.0,48.257,48.257,48.1664,48.1815,36000.0
2014-10-28 12:00:00,63.83,63.98,63.83,63.96,27400.0,48.1815,48.2947,48.1815,48.2796,27400.0
2014-10-28 12:10:00,63.96,63.98,63.87,63.94,42700.0,48.2796,48.2947,48.2117,48.2645,42700.0
2014-10-28 12:20:00,63.93,64.01,63.88,63.89,159200.0,48.257,48.3174,48.2192,48.2268,159200.0
2014-10-28 12:30:00,63.89,64.02,63.87,64.0,83800.0,48.2268,48.3249,48.2117,48.3098,83800.0
2014-10-28 12:40:00,64.0,64.06,63.97,64.01,156900.0,48.3098,48.3551,48.2872,48.3174,156900.0
2014-10-28 12:50:00,64.02,64.02,63.92,64.0,51600.0,48.3249,48.3249,48.2494,48.3098,51600.0
2014-10-28 13:00:00,64.01,64.12,63.99,64.1,28400.0,48.3174,48.4004,48.3023,48.3853,28400.0
2014-10-28 13:10:00,64.09,64.11,64.04,64.05,21000.0,48.3778,48.3929,48.34,48.3476,21000.0
2014-10-28 13:20:00,64.05,64.13,64.05,64.08,30700.0,48.3476,48.408,48.3476,48.3702,30700.0
2014-10-28 13:30:00,64.08,64.14,64.07,64.11,30200.0,48.3702,48.4155,48.3627,48.3929,30200.0
2014-10-28 13:40:00,64.12,64.2,64.11,64.16,54500.0,48.4004,48.4608,48.3929,48.4306,54500.0
2014-10-28 13:50:00,64.17,64.32,64.15,64.32,40100.0,48.4382,48.5514,48.4231,48.5514,40100.0
2014-10-28 14:00:00,64.32,64.37,64.26,64.34,59200.0,48.5514,48.5891,48.5061,48.5665,59200.0
2014-10-28 14:10:00,64.35,64.4,64.34,64.35,43900.0,48.574,48.6118,48.5665,48.574,43900.0
2014-10-28 14:20:00,64.36,64.43,64.29,64.43,36300.0,48.5816,48.6344,48.5287,48.6344,36300.0
2014-10-28 14:30:00,64.43,64.47,64.4,64.43,52300.0,48.6344,48.6646,48.6118,48.6344,52300.0
2014-10-28 14:40:00,64.42,64.44,64.33,64.35,45700.0,48.6269,48.642,48.5589,48.574,45700.0
2014-10-28 14:50:00,64.34,64.47,64.33,64.45,47300.0,48.5665,48.6646,48.5589,48.6495,47300.0
2014-10-28 15:00:00,64.44,64.59,64.41,64.53,87400.0,48.642,48.7552,48.6193,48.7099,87400.0
2014-10-28 15:10:00,64.52,64.66,64.52,64.63,75700.0,48.7023,48.808,48.7023,48.7854,75700.0
2014-10-28 15:20:00,64.63,64.7,64.55,64.7,79700.0,48.7854,48.8382,48.725,48.8382,79700.0
2014-10-28 15:30:00,64.7,64.73,64.67,64.69,97600.0,48.8382,48.8609,48.8156,48.8307,97600.0
2014-10-28 15:40:00,64.68,64.76,64.57,64.58,230400.0,48.8231,48.8835,48.7401,48.7476,230400.0
2014-10-28 15:50:00,64.57,64.77,64.55,64.77,309800.0,48.7401,48.8911,48.725,48.8911,309800.0
2014-10-29 09:30:00,66.22,66.48,65.8,66.27,292700.0,49.9856,50.1818,49.6685,50.0233,292700.0
2014-10-29 09:40:00,66.3,67.22,66.29,66.97,238700.0,50.046,50.7404,50.0384,50.5517,238700.0
2014-10-29 09:50:00,66.92,66.92,66.51,66.54,215400.0,50.514,50.514,50.2045,50.2271,215400.0
2014-10-29 10:00:00,66.54,66.99,66.42,66.68,352500.0,50.2271,50.5668,50.1365,50.3328,352500.0
2014-10-29 10:10:00,66.67,66.69,66.43,66.54,176500.0,50.3253,50.3404,50.1441,50.2271,176500.0
2014-10-29 10:20:00,66.55,66.8,66.52,66.77,192100.0,50.2347,50.4234,50.212,50.4007,192100.0
2014-10-29 10:30:00,66.78,66.79,66.51,66.52,131900.0,50.4083,50.4158,50.2045,50.212,131900.0
2014-10-29 10:40:00,66.52,66.58,66.17,66.25,274800.0,50.212,50.2573,49.9478,50.0082,274800.0
2014-10-29 10:50:00,66.25,66.26,65.58,65.76,268700.0,50.0082,50.0158,49.5025,49.6383,268700.0
2014-10-29 11:00:00,65.76,65.86,65.28,65.4,394400.0,49.6383,49.7138,49.276,49.3666,394400.0
2014-10-29 11:10:00,65.39,65.41,65.17,65.4,154800.0,49.3591,49.3742,49.193,49.3666,154800.0
2014-10-29 11:20:00,65.4,65.87,65.4,65.79,255800.0,49.3666,49.7214,49.3666,49.661,255800.0
2014-10-29 11:30:00,65.77,65.77,65.53,65.63,154500.0,49.6459,49.6459,49.4647,49.5402,154500.0
2014-10-29 11:40:00,65.62,65.98,65.62,65.98,105400.0,49.5327,49.8044,49.5327,49.8044,105400.0
2014-10-29 11:50:00,65.99,66.07,65.89,66.04,63500.0,49.812,49.8723,49.7365,49.8497,63500.0
2014-10-29 12:00:00,66.04,66.09,65.67,65.94,75800.0,49.8497,49.8874,49.5704,49.7742,75800.0
2014-10-29 12:10:00,65.93,66.03,65.9,65.98,60300.0,49.7667,49.8422,49.744,49.8044,60300.0
2014-10-29 12:20:00,65.99,66.01,65.9,65.93,60900.0,49.812,49.8271,49.744,49.7667,60900.0
2014-10-29 12:30:00,65.93,65.97,65.9,65.97,55100.0,49.7667,49.7969,49.744,49.7969,55100.0
2014-10-29 12:40:00,65.97,66.04,65.96,66.01,66400.0,49.7969,49.8497,49.7893,49.8271,66400.0
2014-10-29 12:50:00,66.01,66.02,65.9,66.0,49800.0,49.8271,49.8346,49.744,49.8195,49800.0
2014-10-29 13:00:00,66.0,66.09,66.0,66.07,42500.0,49.8195,49.8874,49.8195,49.8723,42500.0
2014-10-29 13:10:00,66.07,66.08,65.99,66.02,40500.0,49.8723,49.8799,49.812,49.8346,40500.0
2014-10-29 13:20:00,66.01,66.12,66.01,66.11,40200.0,49.8271,49.9101,49.8271,49.9025,40200.0
2014-10-29 13:30:00,66.09,66.09,65.89,65.89,62900.0,49.8874,49.8874,49.7365,49.7365,62900.0
2014-10-29 13:40:00,65.89,65.9,65.64,65.79,69500.0,49.7365,49.744,49.5478,49.661,69500.0
2014-10-29 13:50:00,65.79,65.91,65.69,65.69,80200.0,49.661,49.7516,49.5855,49.5855,80200.0
2014-10-29 14:00:00,65.67,65.81,65.5,65.75,277100.0,49.5704,49.6761,49.4421,49.6308,277100.0
2014-10-29 14:10:00,65.74,65.93,65.51,65.76,120200.0,49.6233,49.7667,49.4496,49.6383,120200.0
2014-10-29 14:20:00,65.75,65.97,65.75,65.92,84200.0,49.6308,49.7969,49.6308,49.7591,84200.0
2014-10-29 14:30:00,65.92,66.07,65.83,65.87,132800.0,49.7591,49.8723,49.6912,49.7214,132800.0
2014-10-29 14:40:00,65.88,65.99,65.63,65.67,135600.0,49.7289,49.812,49.5402,49.5704,135600.0
2014-10-29 14:50:00,65.67,65.92,65.57,65.85,136400.0,49.5704,49.7591,49.4949,49.7063,136400.0
2014-10-29 15:00:00,65.84,65.91,65.67,65.72,169100.0,49.6987,49.7516,49.5704,49.6082,169100.0
2014-10-29 15:10:00,65.73,65.88,65.7,65.88,172600.0,49.6157,49.7289,49.5931,49.7289,172600.0
2014-10-29 15:20:00,65.89,65.95,65.75,65.95,122400.0,49.7365,49.7818,49.6308,49.7818,122400.0
2014-10-29 15:30:00,65.95,66.2,65.95,66.11,203600.0,49.7818,49.9705,49.7818,49.9025,203600.0
2014-10-29 15:40:00,66.1,66.15,66.03,66.07,255500.0,49.895,49.9327,49.8422,49.8723,255500.0
2014-10-29 15:50:00,66.08,66.09,65.84,65.93,289400.0,49.8799,49.8874,49.6987,49.7667,289400.0
2014-10-30 09:30:00,65.51,65.92,65.48,65.68,127100.0,49.4496,49.7591,49.427,49.578,127100.0
2014-10-30 09:40:00,65.69,65.8,65.5,65.76,104800.0,49.5855,49.6685,49.4421,49.6383,104800.0
2014-10-30 09:50:00,65.78,66.02,65.76,65.92,97800.0,49.6534,49.8346,49.6383,49.7591,97800.0
2014-10-30 10:00:00,65.92,65.92,65.63,65.63,142400.0,49.7591,49.7591,49.5402,49.5402,142400.0
2014-10-30 10:10:00,65.61,65.77,65.49,65.69,135000.0,49.5251,49.6459,49.4345,49.5855,135000.0
2014-10-30 10:20:00,65.68,65.88,65.55,65.87,80300.0,49.578,49.7289,49.4798,49.7214,80300.0
2014-10-30 10:30:00,65.89,65.92,65.57,65.57,90800.0,49.7365,49.7591,49.4949,49.4949,90800.0
2014-10-30 10:40:00,65.57,65.74,65.56,65.67,56400.0,49.4949,49.6233,49.4874,49.5704,56400.0
2014-10-30 10:50:00,65.68,66.02,65.67,66.0,79900.0,49.578,49.8346,49.5704,49.8195,79900.0
2014-10-30 11:00:00,66.0,66.25,66.0,66.24,105600.0,49.8195,50.0082,49.8195,50.0007,105600.0
2014-10-30 11:10:00,66.23,66.44,66.21,66.28,87400.0,49.9931,50.1516,49.978,50.0309,87400.0
2014-10-30 11:20:00,66.3,66.39,66.26,66.38,85100.0,50.046,50.1139,50.0158,50.1063,85100.0
2014-10-30 11:30:00,66.39,66.48,66.37,66.38,95800.0,50.1139,50.1818,50.0988,50.1063,95800.0
2014-10-30 11:40:00,66.36,66.53,66.33,66.46,55000.0,50.0913,50.2196,50.0686,50.1667,55000.0
2014-10-30 11:50:00,66.47,66.56,66.38,66.5,43100.0,50.1743,50.2422,50.1063,50.1969,43100.0
2014-10-30 12:00:00,66.5,66.53,66.39,66.51,56800.0,50.1969,50.2196,50.1139,50.2045,56800.0
2014-10-30 12:10:00,66.52,66.65,66.52,66.55,47800.0,50.212,50.3102,50.212,50.2347,47800.0
2014-10-30 12:20:00,66.55,66.63,66.52,66.55,46700.0,50.2347,50.2951,50.212,50.2347,46700.0
2014-10-30 12:30:00,66.55,66.59,66.54,66.55,66500.0,50.2347,50.2649,50.2271,50.2347,66500.0
2014-10-30 12:40:00,66.56,66.63,66.55,66.61,33900.0,50.2422,50.2951,50.2347,50.28,33900.0
2014-10-30 12:50:00,66.61,66.62,66.55,66.57,46100.0,50.28,50.2875,50.2347,50.2498,46100.0
2014-10-30 13:00:00,66.57,66.59,66.54,66.58,42700.0,50.2498,50.2649,50.2271,50.2573,42700.0
2014-10-30 13:10:00,66.59,66.88,66.58,66.82,73500.0,50.2649,50.4838,50.2573,50.4385,73500.0
2014-10-30 13:20:00,66.82,66.9,66.79,66.89,28700.0,50.4385,50.4989,50.4158,50.4913,28700.0
2014-10-30 13:30:00,66.9,66.92,66.55,66.92,27700.0,50.4989,50.514,50.2347,50.514,27700.0
2014-10-30 13:40:00,66.89,66.95,66.82,66.93,70100.0,50.4913,50.5366,50.4385,50.5215,70100.0
2014-10-30 13:50:00,66.93,67.09,66.92,67.05,64800.0,50.5215,50.6423,50.514,50.6121,64800.0
2014-10-30 14:00:00,67.05,67.17,67.03,67.15,89300.0,50.6121,50.7027,50.597,50.6876,89300.0
2014-10-30 14:10:00,67.16,67.23,67.14,67.14,64800.0,50.6951,50.748,50.68,50.68,64800.0
2014-10-30 14:20:00,67.15,67.17,67.05,67.06,68600.0,50.6876,50.7027,50.6121,50.6196,68600.0
2014-10-30 14:30:00,67.05,67.06,66.99,67.01,41100.0,50.6121,50.6196,50.5668,50.5819,41100.0
2014-10-30 14:40:00,67.01,67.08,66.98,67.01,67800.0,50.5819,50.6347,50.5593,50.5819,67800.0
2014-10-30 14:50:00,67.01,67.01,66.71,66.75,91700.0,50.5819,50.5819,50.3554,50.3856,91700.0
2014-10-30 15:00:00,66.75,66.83,66.7,66.73,75300.0,50.3856,50.446,50.3479,50.3705,75300.0
2014-10-30 15:10:00,66.74,66.82,66.65,66.82,69200.0,50.3781,50.4385,50.3102,50.4385,69200.0
2014-10-30 15:20:00,66.81,66.9,66.76,66.76,134200.0,50.4309,50.4989,50.3932,50.3932,134200.0
2014-10-30 15:30:00,66.77,66.82,66.68,66.69,112000.0,50.4007,50.4385,50.3328,50.3404,112000.0
2014-10-30 15:40:00,66.69,66.74,66.58,66.67,165900.0,50.3404,50.3781,50.2573,50.3253,165900.0
2014-10-30 15:50:00,66.67,66.74,66.63,66.74,230800.0,50.3253,50.3781,50.2951,50.3781,230800.0
2014-10-31 09:30:00,67.85,68.42,67.69,67.87,198700.0,51.216,51.6462,51.0952,51.2311,198700.0
2014-10-31 09:40:00,67.87,67.87,67.38,67.43,85600.0,51.2311,51.2311,50.8612,50.8989,85600.0
2014-10-31 09:50:00,67.43,67.53,67.26,67.47,56000.0,50.8989,50.9744,50.7706,50.9291,56000.0
2014-10-31 10:00:00,67.48,67.68,67.43,67.63,96300.0,50.9367,51.0876,50.8989,51.0499,96300.0
2014-10-31 10:10:00,67.62,67.86,67.61,67.84,64100.0,51.0424,51.2235,51.0348,51.2084,64100.0
2014-10-31 10:20:00,67.84,67.95,67.75,67.8,57400.0,51.2084,51.2915,51.1405,51.1782,57400.0
2014-10-31 10:30:00,67.8,67.87,67.7,67.82,50600.0,51.1782,51.2311,51.1027,51.1933,50600.0
2014-10-31 10:40:00,67.82,67.84,67.69,67.7,146400.0,51.1933,51.2084,51.0952,51.1027,146400.0
2014-10-31 10:50:00,67.7,68.16,67.69,68.04,118300.0,51.1027,51.45,51.0952,51.3594,118300.0
2014-10-31 11:00:00,68.03,68.06,67.91,68.02,69700.0,51.3518,51.3745,51.2613,51.3443,69700.0
2014-10-31 11:10:00,68.01,68.04,67.96,67.96,56600.0,51.3367,51.3594,51.299,51.299,56600.0
2014-10-31 11:20:00,67.96,68.03,67.91,68.02,60100.0,51.299,51.3518,51.2613,51.3443,60100.0
2014-10-31 11:30:00,68.0,68.04,67.8,67.81,53900.0,51.3292,51.3594,51.1782,51.1858,53900.0
2014-10-31 11:40:00,67.8,67.81,67.74,67.76,70200.0,51.1782,51.1858,51.1329,51.148,70200.0
2014-10-31 11:50:00,67.75,67.76,67.6,67.61,73000.0,51.1405,51.148,51.0273,51.0348,73000.0
2014-10-31 12:00:00,67.62,67.68,67.58,67.66,97900.0,51.0424,51.0876,51.0122,51.0725,97900.0
2014-10-31 12:10:00,67.65,67.67,67.58,67.61,102700.0,51.065,51.0801,51.0122,51.0348,102700.0
2014-10-31 12:20:00,67.62,67.62,67.48,67.59,53400.0,51.0424,51.0424,50.9367,51.0197,53400.0
2014-10-31 12:30:00,67.6,67.62,67.5,67.54,81800.0,51.0273,51.0424,50.9518,50.982,81800.0
2014-10-31 12:40:00,67.53,67.63,67.52,67.6,42200.0,50.9744,51.0499,50.9669,51.0273,42200.0
2014-10-31 12:50:00,67.61,67.64,67.58,67.61,50900.0,51.0348,51.0574,51.0122,51.0348,50900.0
2014-10-31 13:00:00,67.63,67.71,67.63,67.7,50800.0,51.0499,51.1103,51.0499,51.1027,50800.0
2014-10-31 13:10:00,67.7,67.72,67.65,67.7,47200.0,51.1027,51.1178,51.065,51.1027,47200.0
2014-10-31 13:20:00,67.72,67.75,67.7,67.72,93400.0,51.1178,51.1405,51.1027,51.1178,93400.0
2014-10-31 13:30:00,67.73,67.74,67.71,67.74,35500.0,51.1254,51.1329,51.1103,51.1329,35500.0
2014-10-31 13:40:00,67.73,67.91,67.73,67.91,62600.0,51.1254,51.2613,51.1254,51.2613,62600.0
2014-10-31 13:50:00,67.91,68.0,67.89,67.97,142300.0,51.2613,51.3292,51.2462,51.3065,142300.0
2014-10-31 14:00:00,67.97,68.15,67.91,68.12,164700.0,51.3065,51.4424,51.2613,51.4198,164700.0
2014-10-31 14:10:00,68.11,68.17,68.05,68.16,97500.0,51.4122,51.4575,51.3669,51.45,97500.0
2014-10-31 14:20:00,68.16,68.17,68.06,68.07,62300.0,51.45,51.4575,51.3745,51.382,62300.0
2014-10-31 14:30:00,68.05,68.16,68.03,68.15,81800.0,51.3669,51.45,51.3518,51.4424,81800.0
2014-10-31 14:40:00,68.15,68.18,68.07,68.08,88400.0,51.4424,51.4651,51.382,51.3896,88400.0
2014-10-31 14:50:00,68.09,68.19,68.04,68.19,83500.0,51.3971,51.4726,51.3594,51.4726,83500.0
2014-10-31 15:00:00,68.18,68.19,68.09,68.18,79300.0,51.4651,51.4726,51.3971,51.4651,79300.0
2014-10-31 15:10:00,68.18,68.2,68.13,68.2,71500.0,51.4651,51.4802,51.4273,51.4802,71500.0
2014-10-31 15:20:00,68.19,68.26,68.11,68.25,119300.0,51.4726,51.5255,51.4122,51.5179,119300.0
2014-10-31 15:30:00,68.25,68.26,68.15,68.17,154700.0,51.5179,51.5255,51.4424,51.4575,154700.0
2014-10-31 15:40:00,68.17,68.3,68.15,68.26,199000.0,51.4575,51.5556,51.4424,51.5255,199000.0
2014-10-31 15:50:00,68.26,68.42,68.23,68.37,300400.0,51.5255,51.6462,51.5028,51.6085,300400.0
2014-11-03 09:30:00,68.37,68.43,67.93,67.93,178500.0,51.6085,51.6538,51.2764,51.2764,178500.0
2014-11-03 09:40:00,67.93,67.97,67.8,67.86,90400.0,51.2764,51.3065,51.1782,51.2235,90400.0
2014-11-03 09:50:00,67.89,68.14,67.89,68.08,103000.0,51.2462,51.4349,51.2462,51.3896,103000.0
2014-11-03 10:00:00,68.09,68.4,68.06,68.14,142100.0,51.3971,51.6311,51.3745,51.4349,142100.0
2014-11-03 10:10:00,68.12,68.22,68.12,68.15,76100.0,51.4198,51.4953,51.4198,51.4424,76100.0
2014-11-03 10:20:00,68.15,68.19,68.09,68.11,101300.0,51.4424,51.4726,51.3971,51.4122,101300.0
2014-11-03 10:30:00,68.12,68.25,68.12,68.17,91600.0,51.4198,51.5179,51.4198,51.4575,91600.0
2014-11-03 10:40:00,68.16,68.27,68.14,68.23,115600.0,51.45,51.533,51.4349,51.5028,115600.0
2014-11-03 10:50:00,68.23,68.39,68.23,68.37,73700.0,51.5028,51.6236,51.5028,51.6085,73700.0
2014-11-03 11:00:00,68.37,68.38,68.28,68.36,73500.0,51.6085,51.616,51.5405,51.6009,73500.0
2014-11-03 11:10:00,68.35,68.37,68.16,68.16,68300.0,51.5934,51.6085,51.45,51.45,68300.0
2014-11-03 11:20:00,68.16,68.38,68.14,68.36,70200.0,51.45,51.616,51.4349,51.6009,70200.0
2014-11-03 11:30:00,68.37,68.44,68.36,68.42,69900.0,51.6085,51.6613,51.6009,51.6462,69900.0
2014-11-03 11:40:00,68.42,68.5,68.39,68.5,78400.0,51.6462,51.7066,51.6236,51.7066,78400.0
2014-11-03 11:50:00,68.49,68.64,68.45,68.63,78300.0,51.6991,51.8123,51.6689,51.8047,78300.0
2014-11-03 12:00:00,68.63,68.63,68.46,68.52,67800.0,51.8047,51.8047,51.6764,51.7217,67800.0
2014-11-03 12:10:00,68.52,68.53,68.42,68.53,59300.0,51.7217,51.7293,51.6462,51.7293,59300.0
2014-11-03 12:20:00,68.54,68.58,68.46,68.48,69600.0,51.7368,51.767,51.6764,51.6915,69600.0
2014-11-03 12:30:00,68.48,68.5,68.43,68.45,44500.0,51.6915,51.7066,51.6538,51.6689,44500.0
2014-11-03 12:40:00,68.45,68.47,68.37,68.38,46500.0,51.6689,51.684,51.6085,51.616,46500.0
2014-11-03 12:50:00,68.39,68.51,68.31,68.49,64300.0,51.6236,51.7142,51.5632,51.6991,64300.0
2014-11-03 13:00:00,68.49,68.5,68.37,68.43,51300.0,51.6991,51.7066,51.6085,51.6538,51300.0
2014-11-03 13:10:00,68.44,68.6,68.43,68.58,47000.0,51.6613,51.7821,51.6538,51.767,47000.0
2014-11-03 13:20:00,68.58,68.65,68.54,68.63,41600.0,51.767,51.8198,51.7368,51.8047,41600.0
2014-11-03 13:30:00,68.62,68.68,68.62,68.63,47000.0,51.7972,51.8425,51.7972,51.8047,47000.0
2014-11-03 13:40:00,68.63,68.67,68.61,68.61,48300.0,51.8047,51.8349,51.7896,51.7896,48300.0
2014-11-03 13:50:00,68.61,68.67,68.61,68.63,35200.0,51.7896,51.8349,51.7896,51.8047,35200.0
2014-11-03 14:00:00,68.63,68.64,68.46,68.46,48200.0,51.8047,51.8123,51.6764,51.6764,48200.0
2014-11-03 14:10:00,68.47,68.56,68.47,68.48,68000.0,51.684,51.7519,51.684,51.6915,68000.0
2014-11-03 14:20:00,68.49,68.49,68.4,68.4,67600.0,51.6991,51.6991,51.6311,51.6311,67600.0
2014-11-03 14:30:00,68.41,68.41,68.31,68.36,61400.0,51.6387,51.6387,51.5632,51.6009,61400.0
2014-11-03 14:40:00,68.37,68.43,68.31,68.4,95300.0,51.6085,51.6538,51.5632,51.6311,95300.0
2014-11-03 14:50:00,68.41,68.49,68.41,68.48,79500.0,51.6387,51.6991,51.6387,51.6915,79500.0
2014-11-03 15:00:00,68.47,68.54,68.43,68.51,73300.0,51.684,51.7368,51.6538,51.7142,73300.0
2014-11-03 15:10:00,68.51,68.55,68.41,68.42,82800.0,51.7142,51.7444,51.6387,51.6462,82800.0
2014-11-03 15:20:00,68.42,68.44,68.3,68.34,90900.0,51.6462,51.6613,51.5556,51.5858,90900.0
2014-11-03 15:30:00,68.34,68.46,68.34,68.42,123100.0,51.5858,51.6764,51.5858,51.6462,123100.0
2014-11-03 15:40:00,68.42,68.53,68.37,68.38,163700.0,51.6462,51.7293,51.6085,51.616,163700.0
2014-11-03 15:50:00,68.38,68.44,68.33,68.42,221700.0,51.616,51.6613,51.5783,51.6462,221700.0
2014-11-04 09:30:00,68.34,68.56,67.82,67.88,149200.0,51.5858,51.7519,51.1933,51.2386,149200.0
2014-11-04 09:40:00,67.88,67.9,67.54,67.57,95000.0,51.2386,51.2537,50.982,51.0046,95000.0
2014-11-04 09:50:00,67.59,67.7,67.55,67.6,39500.0,51.0197,51.1027,50.9895,51.0273,39500.0
2014-11-04 10:00:00,67.61,67.87,67.55,67.87,82200.0,51.0348,51.2311,50.9895,51.2311,82200.0
2014-11-04 10:10:00,67.84,67.89,67.65,67.75,54200.0,51.2084,51.2462,51.065,51.1405,54200.0
2014-11-04 10:20:00,67.73,67.89,67.69,67.7,71900.0,51.1254,51.2462,51.0952,51.1027,71900.0
2014-11-04 10:30:00,67.7,67.8,67.48,67.65,151300.0,51.1027,51.1782,50.9367,51.065,151300.0
2014-11-04 10:40:00,67.66,67.68,67.5,67.51,36900.0,51.0725,51.0876,50.9518,50.9593,36900.0
2014-11-04 10:50:00,67.48,67.68,67.39,67.4,59800.0,50.9367,51.0876,50.8687,50.8763,59800.0
2014-11-04 11:00:00,67.38,67.54,67.36,67.41,54900.0,50.8612,50.982,50.8461,50.8838,54900.0
2014-11-04 11:10:00,67.39,67.66,67.39,67.66,56000.0,50.8687,51.0725,50.8687,51.0725,56000.0
2014-11-04 11:20:00,67.63,67.75,67.5,67.73,78200.0,51.0499,51.1405,50.9518,51.1254,78200.0
2014-11-04 11:30:00,67.75,67.76,67.55,67.61,42000.0,51.1405,51.148,50.9895,51.0348,42000.0
2014-11-04 11:40:00,67.61,67.61,67.42,67.45,63100.0,51.0348,51.0348,50.8914,50.914,63100.0
2014-11-04 11:50:00,67.45,67.46,67.37,67.44,67000.0,50.914,50.9216,50.8536,50.9065,67000.0
2014-11-04 12:00:00,67.44,67.59,67.44,67.58,56100.0,50.9065,51.0197,50.9065,51.0122,56100.0
2014-11-04 12:10:00,67.58,67.58,67.5,67.53,25600.0,51.0122,51.0122,50.9518,50.9744,25600.0
2014-11-04 12:20:00,67.52,67.55,67.47,67.53,36300.0,50.9669,50.9895,50.9291,50.9744,36300.0
2014-11-04 12:30:00,67.53,67.65,67.51,67.53,42900.0,50.9744,51.065,50.9593,50.9744,42900.0
2014-11-04 12:40:00,67.54,67.75,67.54,67.74,33200.0,50.982,51.1405,50.982,51.1329,33200.0
2014-11-04 12:50:00,67.73,67.73,67.65,67.69,31500.0,51.1254,51.1254,51.065,51.0952,31500.0
2014-11-04 13:00:00,67.69,67.72,67.63,67.67,35800.0,51.0952,51.1178,51.0499,51.0801,35800.0
2014-11-04 13:10:00,67.67,67.8,67.62,67.62,37800.0,51.0801,51.1782,51.0424,51.0424,37800.0
2014-11-04 13:20:00,67.6,67.79,67.55,67.78,53900.0,51.0273,51.1707,50.9895,51.1631,53900.0
2014-11-04 13:30:00,67.78,67.88,67.77,67.85,61900.0,51.1631,51.2386,51.1556,51.216,61900.0
2014-11-04 13:40:00,67.85,67.89,67.8,67.87,36000.0,51.216,51.2462,51.1782,51.2311,36000.0
2014-11-04 13:50:00,67.87,68.0,67.87,67.99,44800.0,51.2311,51.3292,51.2311,51.3216,44800.0
2014-11-04 14:00:00,67.98,68.01,67.84,67.84,40000.0,51.3141,51.3367,51.2084,51.2084,40000.0
2014-11-04 14:10:00,67.84,67.91,67.8,67.82,66800.0,51.2084,51.2613,51.1782,51.1933,66800.0
2014-11-04 14:20:00,67.84,67.84,67.68,67.69,38700.0,51.2084,51.2084,51.0876,51.0952,38700.0
2014-11-04 14:30:00,67.69,67.76,67.58,67.75,47200.0,51.0952,51.148,51.0122,51.1405,47200.0
2014-11-04 14:40:00,67.76,67.78,67.6,67.73,93300.0,51.148,51.1631,51.0273,51.1254,93300.0
2014-11-04 14:50:00,67.72,67.97,67.71,67.96,89200.0,51.1178,51.3065,51.1103,51.299,89200.0
2014-11-04 15:00:00,67.96,68.02,67.9,68.02,91200.0,51.299,51.3443,51.2537,51.3443,91200.0
2014-11-04 15:10:00,68.02,68.02,67.94,67.96,60700.0,51.3443,51.3443,51.2839,51.299,60700.0
2014-11-04 15:20:00,67.96,68.04,67.88,67.94,68500.0,51.299,51.3594,51.2386,51.2839,68500.0
2014-11-04 15:30:00,67.95,67.96,67.84,67.85,57600.0,51.2915,51.299,51.2084,51.216,57600.0
2014-11-04 15:40:00,67.84,67.94,67.81,67.88,86400.0,51.2084,51.2839,51.1858,51.2386,86400.0
2014-11-04 15:50:00,67.89,67.94,67.81,67.9,167800.0,51.2462,51.2839,51.1858,51.2537,167800.0
2014-11-05 09:30:00,68.76,68.88,67.91,67.95,115400.0,51.9029,51.9935,51.2613,51.2915,115400.0
2014-11-05 09:40:00,67.94,68.21,67.7,68.2,57600.0,51.2839,51.4877,51.1027,51.4802,57600.0
2014-11-05 09:50:00,68.2,68.45,68.16,68.41,62700.0,51.4802,51.6689,51.45,51.6387,62700.0
2014-11-05 10:00:00,68.43,68.52,68.25,68.5,83600.0,51.6538,51.7217,51.5179,51.7066,83600.0
2014-11-05 10:10:00,68.53,68.59,68.49,68.51,69300.0,51.7293,51.7745,51.6991,51.7142,69300.0
2014-11-05 10:20:00,68.5,68.53,68.48,68.5,90800.0,51.7066,51.7293,51.6915,51.7066,90800.0
2014-11-05 10:30:00,68.5,68.54,68.37,68.51,76800.0,51.7066,51.7368,51.6085,51.7142,76800.0
2014-11-05 10:40:00,68.5,68.57,68.42,68.51,72500.0,51.7066,51.7595,51.6462,51.7142,72500.0
2014-11-05 10:50:00,68.51,68.59,68.46,68.5,84400.0,51.7142,51.7745,51.6764,51.7066,84400.0
2014-11-05 11:00:00,68.5,68.57,68.37,68.38,63500.0,51.7066,51.7595,51.6085,51.616,63500.0
2014-11-05 11:10:00,68.39,68.5,68.38,68.48,76300.0,51.6236,51.7066,51.616,51.6915,76300.0
2014-11-05 11:20:00,68.48,68.5,68.32,68.32,66900.0,51.6915,51.7066,51.5707,51.5707,66900.0
2014-11-05 11:30:00,68.32,68.39,68.25,68.31,49500.0,51.5707,51.6236,51.5179,51.5632,49500.0
2014-11-05 11:40:00,68.31,68.42,68.3,68.37,43900.0,51.5632,51.6462,51.5556,51.6085,43900.0
2014-11-05 11:50:00,68.37,68.51,68.36,68.5,56000.0,51.6085,51.7142,51.6009,51.7066,56000.0
2014-11-05 12:00:00,68.49,68.5,68.37,68.39,21800.0,51.6991,51.7066,51.6085,51.6236,21800.0
2014-11-05 12:10:00,68.38,68.38,68.31,68.34,17000.0,51.616,51.616,51.5632,51.5858,17000.0
2014-11-05 12:20:00,68.33,68.35,68.22,68.23,19600.0,51.5783,51.5934,51.4953,51.5028,19600.0
2014-11-05 12:30:00,68.22,68.27,68.21,68.26,20300.0,51.4953,51.533,51.4877,51.5255,20300.0
2014-11-05 12:40:00,68.28,68.28,68.15,68.16,17000.0,51.5405,51.5405,51.4424,51.45,17000.0
2014-11-05 12:50:00,68.16,68.28,68.16,68.27,22300.0,51.45,51.5405,51.45,51.533,22300.0
2014-11-05 13:00:00,68.26,68.35,68.26,68.34,30700.0,51.5255,51.5934,51.5255,51.5858,30700.0
2014-11-05 13:10:00,68.35,68.4,68.26,68.26,23800.0,51.5934,51.6311,51.5255,51.5255,23800.0
2014-11-05 13:20:00,68.26,68.32,68.24,68.26,19900.0,51.5255,51.5707,51.5104,51.5255,19900.0
2014-11-05 13:30:00,68.26,68.34,68.26,68.3,64700.0,51.5255,51.5858,51.5255,51.5556,64700.0
2014-11-05 13:40:00,68.31,68.34,68.2,68.23,45400.0,51.5632,51.5858,51.4802,51.5028,45400.0
2014-11-05 13:50:00,68.22,68.23,68.06,68.07,32500.0,51.4953,51.5028,51.3745,51.382,32500.0
2014-11-05 14:00:00,68.07,68.11,68.06,68.08,21600.0,51.382,51.4122,51.3745,51.3896,21600.0
2014-11-05 14:10:00,68.09,68.23,68.09,68.23,41900.0,51.3971,51.5028,51.3971,51.5028,41900.0
2014-11-05 14:20:00,68.22,68.31,68.22,68.3,28000.0,51.4953,51.5632,51.4953,51.5556,28000.0
2014-11-05 14:30:00,68.31,68.33,68.24,68.27,71100.0,51.5632,51.5783,51.5104,51.533,71100.0
2014-11-05 14:40:00,68.27,68.35,68.26,68.33,61600.0,51.533,51.5934,51.5255,51.5783,61600.0
2014-11-05 14:50:00,68.34,68.41,68.32,68.41,66100.0,51.5858,51.6387,51.5707,51.6387,66100.0
2014-11-05 15:00:00,68.41,68.44,68.36,68.38,64400.0,51.6387,51.6613,51.6009,51.616,64400.0
2014-11-05 15:10:00,68.39,68.41,68.32,68.34,101800.0,51.6236,51.6387,51.5707,51.5858,101800.0
2014-11-05 15:20:00,68.35,68.37,68.31,68.35,74500.0,51.5934,51.6085,51.5632,51.5934,74500.0
2014-11-05 15:30:00,68.34,68.37,68.31,68.34,97800.0,51.5858,51.6085,51.5632,51.5858,97800.0
2014-11-05 15:40:00,68.34,68.37,68.27,68.32,81200.0,51.5858,51.6085,51.533,51.5707,81200.0
2014-11-05 15:50:00,68.32,68.35,68.26,68.31,167600.0,51.5707,51.5934,51.5255,51.5632,167600.0
2014-11-06 09:30:00,68.5,68.88,68.42,68.68,81700.0,51.7066,51.9935,51.6462,51.8425,81700.0
2014-11-06 09:40:00,68.56,68.9,68.44,68.66,35700.0,51.7519,52.0085,51.6613,51.8274,35700.0
2014-11-06 09:50:00,68.6,68.66,68.38,68.53,37500.0,51.7821,51.8274,51.616,51.7293,37500.0
2014-11-06 10:00:00,68.54,68.57,68.41,68.53,25600.0,51.7368,51.7595,51.6387,51.7293,25600.0
2014-11-06 10:10:00,68.54,68.61,68.38,68.59,71800.0,51.7368,51.7896,51.616,51.7745,71800.0
2014-11-06 10:20:00,68.6,68.9,68.6,68.88,72300.0,51.7821,52.0085,51.7821,51.9935,72300.0
2014-11-06 10:30:00,68.86,68.91,68.64,68.91,68000.0,51.9784,52.0161,51.8123,52.0161,68000.0
2014-11-06 10:40:00,68.9,69.07,68.88,69.01,45300.0,52.0085,52.1369,51.9935,52.0916,45300.0
2014-11-06 10:50:00,69.01,69.02,68.84,68.94,43900.0,52.0916,52.0991,51.9633,52.0387,43900.0
2014-11-06 11:00:00,68.94,69.03,68.93,69.03,88900.0,52.0387,52.1067,52.0312,52.1067,88900.0
2014-11-06 11:10:00,69.03,69.04,68.84,68.97,57300.0,52.1067,52.1142,51.9633,52.0614,57300.0
2014-11-06 11:20:00,68.97,69.0,68.8,68.81,39800.0,52.0614,52.084,51.9331,51.9406,39800.0
2014-11-06 11:30:00,68.8,68.91,68.8,68.85,35400.0,51.9331,52.0161,51.9331,51.9708,35400.0
2014-11-06 11:40:00,68.86,69.05,68.84,69.0,43100.0,51.9784,52.1218,51.9633,52.084,43100.0
2014-11-06 11:50:00,69.0,69.01,68.9,68.98,33300.0,52.084,52.0916,52.0085,52.0689,33300.0
2014-11-06 12:00:00,68.98,69.05,68.93,68.96,51200.0,52.0689,52.1218,52.0312,52.0538,51200.0
2014-11-06 12:10:00,68.97,69.07,68.9,69.05,33000.0,52.0614,52.1369,52.0085,52.1218,33000.0
2014-11-06 12:20:00,69.05,69.08,69.02,69.03,21600.0,52.1218,52.1444,52.0991,52.1067,21600.0
2014-11-06 12:30:00,69.03,69.03,68.89,68.91,42900.0,52.1067,52.1067,52.001,52.0161,42900.0
2014-11-06 12:40:00,68.9,68.99,68.89,68.98,19500.0,52.0085,52.0765,52.001,52.0689,19500.0
2014-11-06 12:50:00,68.97,69.01,68.94,68.95,38100.0,52.0614,52.0916,52.0387,52.0463,38100.0
2014-11-06 13:00:00,68.95,68.95,68.84,68.84,34900.0,52.0463,52.0463,51.9633,51.9633,34900.0
2014-11-06 13:10:00,68.84,68.9,68.83,68.89,44200.0,51.9633,52.0085,51.9557,52.001,44200.0
2014-11-06 13:20:00,68.89,68.9,68.86,68.9,78000.0,52.001,52.0085,51.9784,52.0085,78000.0
2014-11-06 13:30:00,68.9,68.99,68.9,68.94,41600.0,52.0085,52.0765,52.0085,52.0387,41600.0
2014-11-06 13:40:00,68.94,68.95,68.81,68.83,25800.0,52.0387,52.0463,51.9406,51.9557,25800.0
2014-11-06 13:50:00,68.83,68.92,68.83,68.91,22500.0,51.9557,52.0236,51.9557,52.0161,22500.0
2014-11-06 14:00:00,68.92,68.93,68.87,68.88,64300.0,52.0236,52.0312,51.9859,51.9935,64300.0
2014-11-06 14:10:00,68.87,68.88,68.83,68.85,38100.0,51.9859,51.9935,51.9557,51.9708,38100.0
2014-11-06 14:20:00,68.85,68.94,68.84,68.93,40500.0,51.9708,52.0387,51.9633,52.0312,40500.0
2014-11-06 14:30:00,68.92,68.94,68.74,68.8,77600.0,52.0236,52.0387,51.8878,51.9331,77600.0
2014-11-06 14:40:00,68.8,68.93,68.8,68.91,59000.0,51.9331,52.0312,51.9331,52.0161,59000.0
2014-11-06 14:50:00,68.91,68.94,68.9,68.93,51500.0,52.0161,52.0387,52.0085,52.0312,51500.0
2014-11-06 15:00:00,68.92,68.93,68.84,68.93,63000.0,52.0236,52.0312,51.9633,52.0312,63000.0
2014-11-06 15:10:00,68.93,68.95,68.88,68.91,49900.0,52.0312,52.0463,51.9935,52.0161,49900.0
2014-11-06 15:20:00,68.91,68.98,68.91,68.96,54800.0,52.0161,52.0689,52.0161,52.0538,54800.0
2014-11-06 15:30:00,68.97,69.06,68.97,69.03,96100.0,52.0614,52.1293,52.0614,52.1067,96100.0
2014-11-06 15:40:00,69.04,69.09,69.03,69.09,128400.0,52.1142,52.152,52.1067,52.152,128400.0
2014-11-06 15:50:00,69.09,69.1,69.02,69.05,158700.0,52.152,52.1595,52.0991,52.1218,158700.0
2014-11-07 09:30:00,68.89,69.1,68.54,68.79,84000.0,52.001,52.1595,51.7368,51.9255,84000.0
2014-11-07 09:40:00,68.75,68.77,68.53,68.63,47900.0,51.8953,51.9104,51.7293,51.8047,47900.0
2014-11-07 09:50:00,68.63,68.64,68.41,68.49,48100.0,51.8047,51.8123,51.6387,51.6991,48100.0
2014-11-07 10:00:00,68.48,68.87,68.47,68.81,55700.0,51.6915,51.9859,51.684,51.9406,55700.0
2014-11-07 10:10:00,68.81,69.0,68.79,68.98,86200.0,51.9406,52.084,51.9255,52.0689,86200.0
2014-11-07 10:20:00,68.98,69.07,68.93,69.04,79500.0,52.0689,52.1369,52.0312,52.1142,79500.0
2014-11-07 10:30:00,69.04,69.07,68.91,69.07,62500.0,52.1142,52.1369,52.0161,52.1369,62500.0
2014-11-07 10:40:00,69.08,69.11,69.03,69.04,47900.0,52.1444,52.1671,52.1067,52.1142,47900.0
2014-11-07 10:50:00,69.04,69.16,69.03,69.16,36100.0,52.1142,52.2048,52.1067,52.2048,36100.0
2014-11-07 11:00:00,69.17,69.3,69.17,69.18,58200.0,52.2124,52.3105,52.2124,52.2199,58200.0
2014-11-07 11:10:00,69.18,69.31,69.16,69.19,63600.0,52.2199,52.318,52.2048,52.2275,63600.0
2014-11-07 11:20:00,69.19,69.19,68.91,68.92,113300.0,52.2275,52.2275,52.0161,52.0236,113300.0
2014-11-07 11:30:00,68.92,68.97,68.74,68.96,121200.0,52.0236,52.0614,51.8878,52.0538,121200.0
2014-11-07 11:40:00,68.95,69.0,68.88,68.99,57500.0,52.0463,52.084,51.9935,52.0765,57500.0
2014-11-07 11:50:00,68.99,69.06,68.97,69.01,47800.0,52.0765,52.1293,52.0614,52.0916,47800.0
2014-11-07 12:00:00,69.01,69.01,68.93,68.98,26400.0,52.0916,52.0916,52.0312,52.0689,26400.0
2014-11-07 12:10:00,68.97,68.97,68.87,68.92,55300.0,52.0614,52.0614,51.9859,52.0236,55300.0
2014-11-07 12:20:00,68.92,69.02,68.92,69.0,36600.0,52.0236,52.0991,52.0236,52.084,36600.0
2014-11-07 12:30:00,69.01,69.09,68.99,69.07,41000.0,52.0916,52.152,52.0765,52.1369,41000.0
2014-11-07 12:40:00,69.07,69.13,69.07,69.12,40100.0,52.1369,52.1822,52.1369,52.1746,40100.0
2014-11-07 12:50:00,69.12,69.17,69.1,69.12,50400.0,52.1746,52.2124,52.1595,52.1746,50400.0
2014-11-07 13:00:00,69.13,69.14,69.08,69.08,41800.0,52.1822,52.1897,52.1444,52.1444,41800.0
2014-11-07 13:10:00,69.08,69.1,69.05,69.06,39500.0,52.1444,52.1595,52.1218,52.1293,39500.0
2014-11-07 13:20:00,69.06,69.16,69.06,69.14,43500.0,52.1293,52.2048,52.1293,52.1897,43500.0
2014-11-07 13:30:00,69.14,69.23,69.13,69.2,69900.0,52.1897,52.2576,52.1822,52.235,69900.0
2014-11-07 13:40:00,69.2,69.24,69.14,69.22,57600.0,52.235,52.2652,52.1897,52.2501,57600.0
2014-11-07 13:50:00,69.22,69.26,69.19,69.25,50600.0,52.2501,52.2803,52.2275,52.2727,50600.0
2014-11-07 14:00:00,69.25,69.27,69.22,69.25,48700.0,52.2727,52.2878,52.2501,52.2727,48700.0
2014-11-07 14:10:00,69.24,69.27,69.21,69.21,63400.0,52.2652,52.2878,52.2425,52.2425,63400.0
2014-11-07 14:20:00,69.21,69.22,69.05,69.06,49600.0,52.2425,52.2501,52.1218,52.1293,49600.0
2014-11-07 14:30:00,69.05,69.05,68.91,69.0,66400.0,52.1218,52.1218,52.0161,52.084,66400.0
2014-11-07 14:40:00,69.0,69.1,69.0,69.1,34400.0,52.084,52.1595,52.084,52.1595,34400.0
2014-11-07 14:50:00,69.09,69.1,69.01,69.03,118600.0,52.152,52.1595,52.0916,52.1067,118600.0
2014-11-07 15:00:00,69.03,69.1,69.02,69.1,75100.0,52.1067,52.1595,52.0991,52.1595,75100.0
2014-11-07 15:10:00,69.09,69.09,68.93,68.98,68400.0,52.152,52.152,52.0312,52.0689,68400.0
2014-11-07 15:20:00,68.98,69.05,68.94,68.94,58500.0,52.0689,52.1218,52.0387,52.0387,58500.0
2014-11-07 15:30:00,68.95,69.02,68.93,68.94,66800.0,52.0463,52.0991,52.0312,52.0387,66800.0
2014-11-07 15:40:00,68.94,69.11,68.94,69.06,108600.0,52.0387,52.1671,52.0387,52.1293,108600.0
2014-11-07 15:50:00,69.06,69.17,69.03,69.16,180900.0,52.1293,52.2124,52.1067,52.2048,180900.0
2014-11-10 09:30:00,69.15,69.32,69.05,69.29,41600.0,52.1973,52.3256,52.1218,52.3029,41600.0
2014-11-10 09:40:00,69.29,69.29,69.11,69.21,22100.0,52.3029,52.3029,52.1671,52.2425,22100.0
2014-11-10 09:50:00,69.21,69.39,69.18,69.38,23200.0,52.2425,52.3784,52.2199,52.3709,23200.0
2014-11-10 10:00:00,69.37,69.41,69.21,69.21,40000.0,52.3633,52.3935,52.2425,52.2425,40000.0
2014-11-10 10:10:00,69.24,69.25,69.11,69.11,41900.0,52.2652,52.2727,52.1671,52.1671,41900.0
2014-11-10 10:20:00,69.11,69.12,68.9,68.9,71500.0,52.1671,52.1746,52.0085,52.0085,71500.0
2014-11-10 10:30:00,68.91,68.96,68.89,68.91,68900.0,52.0161,52.0538,52.001,52.0161,68900.0
2014-11-10 10:40:00,68.92,69.13,68.92,69.12,48100.0,52.0236,52.1822,52.0236,52.1746,48100.0
2014-11-10 10:50:00,69.13,69.14,69.0,69.04,29600.0,52.1822,52.1897,52.084,52.1142,29600.0
2014-11-10 11:00:00,69.04,69.2,69.04,69.18,44700.0,52.1142,52.235,52.1142,52.2199,44700.0
2014-11-10 11:10:00,69.16,69.17,69.0,69.0,48100.0,52.2048,52.2124,52.084,52.084,48100.0
2014-11-10 11:20:00,69.01,69.09,68.98,69.06,44800.0,52.0916,52.152,52.0689,52.1293,44800.0
2014-11-10 11:30:00,69.09,69.12,68.98,69.04,31500.0,52.152,52.1746,52.0689,52.1142,31500.0
2014-11-10 11:40:00,69.03,69.12,68.99,69.01,26000.0,52.1067,52.1746,52.0765,52.0916,26000.0
2014-11-10 11:50:00,69.0,69.02,68.94,68.95,32600.0,52.084,52.0991,52.0387,52.0463,32600.0
2014-11-10 12:00:00,68.94,69.01,68.92,68.98,43300.0,52.0387,52.0916,52.0236,52.0689,43300.0
2014-11-10 12:10:00,68.98,69.01,68.95,68.98,60300.0,52.0689,52.0916,52.0463,52.0689,60300.0
2014-11-10 12:20:00,68.98,68.98,68.82,68.83,24800.0,52.0689,52.0689,51.9482,51.9557,24800.0
2014-11-10 12:30:00,68.84,68.89,68.79,68.82,33800.0,51.9633,52.001,51.9255,51.9482,33800.0
2014-11-10 12:40:00,68.82,68.91,68.81,68.9,30500.0,51.9482,52.0161,51.9406,52.0085,30500.0
2014-11-10 12:50:00,68.9,69.03,68.89,69.0,40800.0,52.0085,52.1067,52.001,52.084,40800.0
2014-11-10 13:00:00,69.0,69.03,68.92,69.03,38800.0,52.084,52.1067,52.0236,52.1067,38800.0
2014-11-10 13:10:00,69.03,69.05,69.0,69.03,31300.0,52.1067,52.1218,52.084,52.1067,31300.0
2014-11-10 13:20:00,69.03,69.08,69.03,69.07,35300.0,52.1067,52.1444,52.1067,52.1369,35300.0
2014-11-10 13:30:00,69.08,69.12,69.05,69.05,36800.0,52.1444,52.1746,52.1218,52.1218,36800.0
2014-11-10 13:40:00,69.05,69.09,69.02,69.04,56700.0,52.1218,52.152,52.0991,52.1142,56700.0
2014-11-10 13:50:00,69.04,69.04,69.01,69.03,32100.0,52.1142,52.1142,52.0916,52.1067,32100.0
2014-11-10 14:00:00,69.03,69.04,69.0,69.03,34000.0,52.1067,52.1142,52.084,52.1067,34000.0
2014-11-10 14:10:00,69.03,69.06,69.01,69.04,48700.0,52.1067,52.1293,52.0916,52.1142,48700.0
2014-11-10 14:20:00,69.04,69.1,69.01,69.02,43800.0,52.1142,52.1595,52.0916,52.0991,43800.0
2014-11-10 14:30:00,69.01,69.03,68.99,69.01,56200.0,52.0916,52.1067,52.0765,52.0916,56200.0
2014-11-10 14:40:00,69.01,69.1,69.01,69.09,44300.0,52.0916,52.1595,52.0916,52.152,44300.0
2014-11-10 14:50:00,69.09,69.16,69.09,69.16,53100.0,52.152,52.2048,52.152,52.2048,53100.0
2014-11-10 15:00:00,69.15,69.23,69.11,69.21,65600.0,52.1973,52.2576,52.1671,52.2425,65600.0
2014-11-10 15:10:00,69.22,69.22,69.17,69.17,46000.0,52.2501,52.2501,52.2124,52.2124,46000.0
2014-11-10 15:20:00,69.17,69.27,69.17,69.19,61800.0,52.2124,52.2878,52.2124,52.2275,61800.0
2014-11-10 15:30:00,69.19,69.26,69.17,69.23,79400.0,52.2275,52.2803,52.2124,52.2576,79400.0
2014-11-10 15:40:00,69.24,69.29,69.2,69.28,125400.0,52.2652,52.3029,52.235,52.2954,125400.0
2014-11-10 15:50:00,69.28,69.39,69.27,69.38,209000.0,52.2954,52.3784,52.2878,52.3709,209000.0
2014-11-11 09:30:00,69.03,69.35,69.03,69.13,37100.0,52.1067,52.3482,52.1067,52.1822,37100.0
2014-11-11 09:40:00,69.14,69.25,69.12,69.19,20000.0,52.1897,52.2727,52.1746,52.2275,20000.0
2014-11-11 09:50:00,69.17,69.25,69.14,69.22,46700.0,52.2124,52.2727,52.1897,52.2501,46700.0
2014-11-11 10:00:00,69.24,69.32,69.15,69.17,34900.0,52.2652,52.3256,52.1973,52.2124,34900.0
2014-11-11 10:10:00,69.16,69.16,69.01,69.03,46400.0,52.2048,52.2048,52.0916,52.1067,46400.0
2014-11-11 10:20:00,69.04,69.09,68.98,69.01,39200.0,52.1142,52.152,52.0689,52.0916,39200.0
2014-11-11 10:30:00,69.02,69.04,68.92,68.92,42200.0,52.0991,52.1142,52.0236,52.0236,42200.0
2014-11-11 10:40:00,68.92,69.02,68.9,68.96,48600.0,52.0236,52.0991,52.0085,52.0538,48600.0
2014-11-11 10:50:00,68.97,69.03,68.96,68.96,22900.0,52.0614,52.1067,52.0538,52.0538,22900.0
2014-11-11 11:00:00,68.96,69.0,68.89,69.0,35600.0,52.0538,52.084,52.001,52.084,35600.0
2014-11-11 11:10:00,68.99,69.03,68.98,69.0,26700.0,52.0765,52.1067,52.0689,52.084,26700.0
2014-11-11 11:20:00,69.0,69.05,68.99,69.0,17000.0,52.084,52.1218,52.0765,52.084,17000.0
2014-11-11 11:30:00,69.0,69.01,68.93,68.95,37700.0,52.084,52.0916,52.0312,52.0463,37700.0
2014-11-11 11:40:00,68.95,69.01,68.92,68.92,53100.0,52.0463,52.0916,52.0236,52.0236,53100.0
2014-11-11 11:50:00,68.91,68.92,68.81,68.83,22000.0,52.0161,52.0236,51.9406,51.9557,22000.0
2014-11-11 12:00:00,68.83,68.83,68.56,68.56,62200.0,51.9557,51.9557,51.7519,51.7519,62200.0
2014-11-11 12:10:00,68.56,68.57,68.4,68.44,55500.0,51.7519,51.7595,51.6311,51.6613,55500.0
2014-11-11 12:20:00,68.44,68.57,68.44,68.56,34700.0,51.6613,51.7595,51.6613,51.7519,34700.0
2014-11-11 12:30:00,68.57,68.61,68.53,68.61,18800.0,51.7595,51.7896,51.7293,51.7896,18800.0
2014-11-11 12:40:00,68.61,68.67,68.58,68.59,19100.0,51.7896,51.8349,51.767,51.7745,19100.0
2014-11-11 12:50:00,68.59,68.71,68.59,68.7,19000.0,51.7745,51.8651,51.7745,51.8576,19000.0
2014-11-11 13:00:00,68.7,68.8,68.69,68.79,28800.0,51.8576,51.9331,51.85,51.9255,28800.0
2014-11-11 13:10:00,68.8,68.8,68.64,68.66,29500.0,51.9331,51.9331,51.8123,51.8274,29500.0
2014-11-11 13:20:00,68.65,68.74,68.61,68.68,62300.0,51.8198,51.8878,51.7896,51.8425,62300.0
2014-11-11 13:30:00,68.69,68.69,68.61,68.62,22800.0,51.85,51.85,51.7896,51.7972,22800.0
2014-11-11 13:40:00,68.62,68.64,68.46,68.47,99200.0,51.7972,51.8123,51.6764,51.684,99200.0
2014-11-11 13:50:00,68.47,68.47,68.28,68.28,65900.0,51.684,51.684,51.5405,51.5405,65900.0
2014-11-11 14:00:00,68.29,68.4,68.26,68.4,70500.0,51.5481,51.6311,51.5255,51.6311,70500.0
2014-11-11 14:10:00,68.39,68.52,68.35,68.45,78200.0,51.6236,51.7217,51.5934,51.6689,78200.0
2014-11-11 14:20:00,68.46,68.48,68.39,68.44,50500.0,51.6764,51.6915,51.6236,51.6613,50500.0
2014-11-11 14:30:00,68.44,68.52,68.42,68.44,45800.0,51.6613,51.7217,51.6462,51.6613,45800.0
2014-11-11 14:40:00,68.43,68.44,68.37,68.38,51700.0,51.6538,51.6613,51.6085,51.616,51700.0
2014-11-11 14:50:00,68.38,68.41,68.35,68.41,27100.0,51.616,51.6387,51.5934,51.6387,27100.0
2014-11-11 15:00:00,68.4,68.42,68.37,68.38,58900.0,51.6311,51.6462,51.6085,51.616,58900.0
2014-11-11 15:10:00,68.38,68.43,68.35,68.43,43000.0,51.616,51.6538,51.5934,51.6538,43000.0
2014-11-11 15:20:00,68.43,68.43,68.38,68.4,57600.0,51.6538,51.6538,51.616,51.6311,57600.0
2014-11-11 15:30:00,68.41,68.42,68.33,68.36,91000.0,51.6387,51.6462,51.5783,51.6009,91000.0
2014-11-11 15:40:00,68.36,68.45,68.35,68.45,145500.0,51.6009,51.6689,51.5934,51.6689,145500.0
2014-11-11 15:50:00,68.44,68.47,68.37,68.43,247200.0,51.6613,51.684,51.6085,51.6538,247200.0
2014-11-12 09:30:00,67.77,67.95,67.66,67.69,82000.0,51.5262,51.663,51.4425,51.4653,82000.0
2014-11-12 09:40:00,67.69,67.75,67.65,67.73,58200.0,51.4653,51.511,51.4349,51.4957,58200.0
2014-11-12 09:50:00,67.73,67.74,67.68,67.68,52900.0,51.4957,51.5034,51.4577,51.4577,52900.0
2014-11-12 10:00:00,67.68,67.71,67.48,67.49,99600.0,51.4577,51.4805,51.3057,51.3133,99600.0
2014-11-12 10:10:00,67.5,67.6,67.47,67.55,98700.0,51.3209,51.3969,51.2981,51.3589,98700.0
2014-11-12 10:20:00,67.55,67.9,67.55,67.71,73300.0,51.3589,51.625,51.3589,51.4805,73300.0
2014-11-12 10:30:00,67.7,67.79,67.65,67.7,59200.0,51.4729,51.5414,51.4349,51.4729,59200.0
2014-11-12 10:40:00,67.7,67.72,67.6,67.65,52800.0,51.4729,51.4881,51.3969,51.4349,52800.0
2014-11-12 10:50:00,67.65,67.65,67.4,67.49,110000.0,51.4349,51.4349,51.2448,51.3133,110000.0
2014-11-12 11:00:00,67.5,67.52,67.2,67.24,83900.0,51.3209,51.3361,51.0928,51.1232,83900.0
2014-11-12 11:10:00,67.24,67.47,67.17,67.37,95700.0,51.1232,51.2981,51.07,51.222,95700.0
2014-11-12 11:20:00,67.37,67.55,67.37,67.53,34400.0,51.222,51.3589,51.222,51.3437,34400.0
2014-11-12 11:30:00,67.53,67.64,67.48,67.56,40400.0,51.3437,51.4273,51.3057,51.3665,40400.0
2014-11-12 11:40:00,67.57,67.63,67.57,67.6,23200.0,51.3741,51.4197,51.3741,51.3969,23200.0
2014-11-12 11:50:00,67.61,67.73,67.61,67.71,35200.0,51.4045,51.4957,51.4045,51.4805,35200.0
2014-11-12 12:00:00,67.7,67.7,67.6,67.63,27900.0,51.4729,51.4729,51.3969,51.4197,27900.0
2014-11-12 12:10:00,67.63,67.63,67.54,67.59,22900.0,51.4197,51.4197,51.3513,51.3893,22900.0
2014-11-12 12:20:00,67.59,67.63,67.58,67.59,26200.0,51.3893,51.4197,51.3817,51.3893,26200.0
2014-11-12 12:30:00,67.59,67.62,67.51,67.53,32900.0,51.3893,51.4121,51.3285,51.3437,32900.0
2014-11-12 12:40:00,67.53,67.59,67.51,67.58,27500.0,51.3437,51.3893,51.3285,51.3817,27500.0
2014-11-12 12:50:00,67.58,67.59,67.54,67.59,32200.0,51.3817,51.3893,51.3513,51.3893,32200.0
2014-11-12 13:00:00,67.59,67.6,67.51,67.52,38200.0,51.3893,51.3969,51.3285,51.3361,38200.0
2014-11-12 13:10:00,67.52,67.54,67.51,67.52,32100.0,51.3361,51.3513,51.3285,51.3361,32100.0
2014-11-12 13:20:00,67.51,67.57,67.48,67.57,48700.0,51.3285,51.3741,51.3057,51.3741,48700.0
2014-11-12 13:30:00,67.57,67.58,67.55,67.56,53100.0,51.3741,51.3817,51.3589,51.3665,53100.0
2014-11-12 13:40:00,67.56,67.57,67.52,67.54,105100.0,51.3665,51.3741,51.3361,51.3513,105100.0
2014-11-12 13:50:00,67.55,67.55,67.47,67.48,34100.0,51.3589,51.3589,51.2981,51.3057,34100.0
2014-11-12 14:00:00,67.48,67.57,67.48,67.57,50500.0,51.3057,51.3741,51.3057,51.3741,50500.0
2014-11-12 14:10:00,67.56,67.58,67.49,67.54,78300.0,51.3665,51.3817,51.3133,51.3513,78300.0
2014-11-12 14:20:00,67.55,67.56,67.46,67.55,81400.0,51.3589,51.3665,51.2905,51.3589,81400.0
2014-11-12 14:30:00,67.55,67.63,67.51,67.58,150100.0,51.3589,51.4197,51.3285,51.3817,150100.0
2014-11-12 14:40:00,67.57,67.63,67.51,67.62,80300.0,51.3741,51.4197,51.3285,51.4121,80300.0
2014-11-12 14:50:00,67.61,67.63,67.57,67.63,41300.0,51.4045,51.4197,51.3741,51.4197,41300.0
2014-11-12 15:00:00,67.62,67.7,67.56,67.7,57800.0,51.4121,51.4729,51.3665,51.4729,57800.0
2014-11-12 15:10:00,67.7,67.7,67.62,67.67,47200.0,51.4729,51.4729,51.4121,51.4501,47200.0
2014-11-12 15:20:00,67.67,67.67,67.6,67.65,52200.0,51.4501,51.4501,51.3969,51.4349,52200.0
2014-11-12 15:30:00,67.65,67.7,67.63,67.7,87800.0,51.4349,51.4729,51.4197,51.4729,87800.0
2014-11-12 15:40:00,67.69,67.77,67.67,67.71,101400.0,51.4653,51.5262,51.4501,51.4805,101400.0
2014-11-12 15:50:00,67.71,67.76,67.63,67.63,159200.0,51.4805,51.5186,51.4197,51.4197,159200.0
2014-11-13 09:30:00,67.7,67.79,67.51,67.57,106700.0,51.4729,51.5414,51.3285,51.3741,106700.0
2014-11-13 09:40:00,67.56,67.57,67.23,67.28,100300.0,51.3665,51.3741,51.1156,51.1536,100300.0
2014-11-13 09:50:00,67.28,67.32,67.17,67.22,71600.0,51.1536,51.184,51.07,51.108,71600.0
2014-11-13 10:00:00,67.22,67.29,67.05,67.28,82900.0,51.108,51.1612,50.9787,51.1536,82900.0
2014-11-13 10:10:00,67.3,67.39,67.22,67.22,86000.0,51.1688,51.2372,51.108,51.108,86000.0
2014-11-13 10:20:00,67.22,67.26,67.17,67.22,45900.0,51.108,51.1384,51.07,51.108,45900.0
2014-11-13 10:30:00,67.22,67.26,67.18,67.23,72000.0,51.108,51.1384,51.0776,51.1156,72000.0
2014-11-13 10:40:00,67.24,67.25,67.03,67.07,73300.0,51.1232,51.1308,50.9635,50.9939,73300.0
2014-11-13 10:50:00,67.07,67.26,67.07,67.1,39700.0,50.9939,51.1384,50.9939,51.0168,39700.0
2014-11-13 11:00:00,67.1,67.11,67.03,67.09,30000.0,51.0168,51.0244,50.9635,51.0092,30000.0
2014-11-13 11:10:00,67.08,67.13,67.02,67.04,49900.0,51.0015,51.0396,50.9559,50.9711,49900.0
2014-11-13 11:20:00,67.03,67.05,66.91,66.91,58200.0,50.9635,50.9787,50.8723,50.8723,58200.0
2014-11-13 11:30:00,66.9,66.91,66.67,66.67,51200.0,50.8647,50.8723,50.6898,50.6898,51200.0
2014-11-13 11:40:00,66.68,66.8,66.62,66.79,35000.0,50.6974,50.7887,50.6518,50.7811,35000.0
2014-11-13 11:50:00,66.79,66.84,66.78,66.84,34100.0,50.7811,50.8191,50.7735,50.8191,34100.0
2014-11-13 12:00:00,66.85,66.86,66.77,66.84,32900.0,50.8267,50.8343,50.7659,50.8191,32900.0
2014-11-13 12:10:00,66.84,66.94,66.81,66.89,23700.0,50.8191,50.8951,50.7963,50.8571,23700.0
2014-11-13 12:20:00,66.89,66.95,66.87,66.95,29900.0,50.8571,50.9027,50.8419,50.9027,29900.0
2014-11-13 12:30:00,66.95,66.98,66.92,66.92,27000.0,50.9027,50.9255,50.8799,50.8799,27000.0
2014-11-13 12:40:00,66.92,66.93,66.76,66.83,39700.0,50.8799,50.8875,50.7582,50.8115,39700.0
2014-11-13 12:50:00,66.83,66.88,66.77,66.78,41700.0,50.8115,50.8495,50.7659,50.7735,41700.0
2014-11-13 13:00:00,66.78,66.78,66.61,66.65,58700.0,50.7735,50.7735,50.6442,50.6746,58700.0
2014-11-13 13:10:00,66.64,66.72,66.61,66.71,24500.0,50.667,50.7278,50.6442,50.7202,24500.0
2014-11-13 13:20:00,66.7,66.7,66.55,66.65,48900.0,50.7126,50.7126,50.5986,50.6746,48900.0
2014-11-13 13:30:00,66.64,66.64,66.44,66.5,65700.0,50.667,50.667,50.515,50.5606,65700.0
2014-11-13 13:40:00,66.51,66.54,66.47,66.49,36600.0,50.5682,50.591,50.5378,50.553,36600.0
2014-11-13 13:50:00,66.49,66.58,66.48,66.57,45000.0,50.553,50.6214,50.5454,50.6138,45000.0
2014-11-13 14:00:00,66.58,66.59,66.54,66.55,41300.0,50.6214,50.629,50.591,50.5986,41300.0
2014-11-13 14:10:00,66.55,66.55,66.24,66.24,120600.0,50.5986,50.5986,50.3629,50.3629,120600.0
2014-11-13 14:20:00,66.24,66.31,66.17,66.31,75300.0,50.3629,50.4161,50.3097,50.4161,75300.0
2014-11-13 14:30:00,66.31,66.39,66.29,66.38,61600.0,50.4161,50.4769,50.4009,50.4693,61600.0
2014-11-13 14:40:00,66.39,66.48,66.37,66.47,55400.0,50.4769,50.5454,50.4617,50.5378,55400.0
2014-11-13 14:50:00,66.48,66.48,66.35,66.37,56700.0,50.5454,50.5454,50.4465,50.4617,56700.0
2014-11-13 15:00:00,66.37,66.57,66.36,66.56,46900.0,50.4617,50.6138,50.4541,50.6062,46900.0
2014-11-13 15:10:00,66.56,66.57,66.48,66.52,150100.0,50.6062,50.6138,50.5454,50.5758,150100.0
2014-11-13 15:20:00,66.52,66.58,66.38,66.39,102100.0,50.5758,50.6214,50.4693,50.4769,102100.0
2014-11-13 15:30:00,66.39,66.57,66.36,66.52,131000.0,50.4769,50.6138,50.4541,50.5758,131000.0
2014-11-13 15:40:00,66.53,66.62,66.52,66.58,182100.0,50.5834,50.6518,50.5758,50.6214,182100.0
2014-11-13 15:50:00,66.59,66.6,66.44,66.5,348800.0,50.629,50.6366,50.515,50.5606,348800.0
2014-11-14 09:30:00,66.58,66.7,66.38,66.65,61300.0,50.6214,50.7126,50.4693,50.6746,61300.0
2014-11-14 09:40:00,66.65,66.66,66.27,66.33,38400.0,50.6746,50.6822,50.3857,50.4313,38400.0
2014-11-14 09:50:00,66.33,66.75,66.33,66.65,36200.0,50.4313,50.7506,50.4313,50.6746,36200.0
2014-11-14 10:00:00,66.68,67.02,66.65,66.99,38600.0,50.6974,50.9559,50.6746,50.9331,38600.0
2014-11-14 10:10:00,66.99,67.0,66.86,66.97,37500.0,50.9331,50.9407,50.8343,50.9179,37500.0
2014-11-14 10:20:00,66.97,66.97,66.86,66.9,33600.0,50.9179,50.9179,50.8343,50.8647,33600.0
2014-11-14 10:30:00,66.9,67.01,66.81,67.0,50300.0,50.8647,50.9483,50.7963,50.9407,50300.0
2014-11-14 10:40:00,66.99,67.01,66.88,66.89,34500.0,50.9331,50.9483,50.8495,50.8571,34500.0
2014-11-14 10:50:00,66.91,66.94,66.83,66.87,43200.0,50.8723,50.8951,50.8115,50.8419,43200.0
2014-11-14 11:00:00,66.89,66.93,66.86,66.9,23500.0,50.8571,50.8875,50.8343,50.8647,23500.0
2014-11-14 11:10:00,66.9,66.97,66.81,66.97,17700.0,50.8647,50.9179,50.7963,50.9179,17700.0
2014-11-14 11:20:00,66.96,67.01,66.91,66.92,22100.0,50.9103,50.9483,50.8723,50.8799,22100.0
2014-11-14 11:30:00,66.92,67.01,66.87,66.93,20500.0,50.8799,50.9483,50.8419,50.8875,20500.0
2014-11-14 11:40:00,66.93,66.95,66.84,66.94,19200.0,50.8875,50.9027,50.8191,50.8951,19200.0
2014-11-14 11:50:00,66.94,66.95,66.82,66.95,14600.0,50.8951,50.9027,50.8039,50.9027,14600.0
2014-11-14 12:00:00,66.94,66.97,66.92,66.96,27400.0,50.8951,50.9179,50.8799,50.9103,27400.0
2014-11-14 12:10:00,66.97,66.97,66.93,66.95,54000.0,50.9179,50.9179,50.8875,50.9027,54000.0
2014-11-14 12:20:00,66.95,66.97,66.88,66.9,76900.0,50.9027,50.9179,50.8495,50.8647,76900.0
2014-11-14 12:30:00,66.89,66.99,66.88,66.97,30700.0,50.8571,50.9331,50.8495,50.9179,30700.0
2014-11-14 12:40:00,66.96,67.0,66.92,66.98,41500.0,50.9103,50.9407,50.8799,50.9255,41500.0
2014-11-14 12:50:00,66.97,66.98,66.94,66.96,13600.0,50.9179,50.9255,50.8951,50.9103,13600.0
2014-11-14 13:00:00,66.95,66.99,66.91,66.97,23300.0,50.9027,50.9331,50.8723,50.9179,23300.0
2014-11-14 13:10:00,66.98,67.0,66.94,66.97,23500.0,50.9255,50.9407,50.8951,50.9179,23500.0
2014-11-14 13:20:00,66.97,66.98,66.95,66.96,20000.0,50.9179,50.9255,50.9027,50.9103,20000.0
2014-11-14 13:30:00,66.97,66.99,66.94,66.96,22100.0,50.9179,50.9331,50.8951,50.9103,22100.0
2014-11-14 13:40:00,66.95,66.97,66.92,66.97,35400.0,50.9027,50.9179,50.8799,50.9179,35400.0
2014-11-14 13:50:00,66.97,66.97,66.82,66.82,24000.0,50.9179,50.9179,50.8039,50.8039,24000.0
2014-11-14 14:00:00,66.81,66.85,66.76,66.8,27100.0,50.7963,50.8267,50.7582,50.7887,27100.0
2014-11-14 14:10:00,66.8,66.85,66.79,66.84,23300.0,50.7887,50.8267,50.7811,50.8191,23300.0
2014-11-14 14:20:00,66.85,66.91,66.8,66.89,31000.0,50.8267,50.8723,50.7887,50.8571,31000.0
2014-11-14 14:30:00,66.88,66.9,66.82,66.85,21800.0,50.8495,50.8647,50.8039,50.8267,21800.0
2014-11-14 14:40:00,66.85,66.87,66.82,66.82,29200.0,50.8267,50.8419,50.8039,50.8039,29200.0
2014-11-14 14:50:00,66.83,66.88,66.78,66.8,43400.0,50.8115,50.8495,50.7735,50.7887,43400.0
2014-11-14 15:00:00,66.8,66.85,66.78,66.82,43000.0,50.7887,50.8267,50.7735,50.8039,43000.0
2014-11-14 15:10:00,66.82,66.83,66.76,66.79,44000.0,50.8039,50.8115,50.7582,50.7811,44000.0
2014-11-14 15:20:00,66.79,66.84,66.78,66.83,50700.0,50.7811,50.8191,50.7735,50.8115,50700.0
2014-11-14 15:30:00,66.83,66.9,66.83,66.88,75100.0,50.8115,50.8647,50.8115,50.8495,75100.0
2014-11-14 15:40:00,66.88,66.89,66.78,66.82,105100.0,50.8495,50.8571,50.7735,50.8039,105100.0
2014-11-14 15:50:00,66.82,66.94,66.79,66.94,161900.0,50.8039,50.8951,50.7811,50.8951,161900.0
2014-11-17 09:30:00,66.88,66.95,66.53,66.59,46200.0,50.8495,50.9027,50.5834,50.629,46200.0
2014-11-17 09:40:00,66.61,66.7,66.51,66.55,26200.0,50.6442,50.7126,50.5682,50.5986,26200.0
2014-11-17 09:50:00,66.56,66.7,66.56,66.69,21300.0,50.6062,50.7126,50.6062,50.705,21300.0
2014-11-17 10:00:00,66.7,66.82,66.6,66.62,81500.0,50.7126,50.8039,50.6366,50.6518,81500.0
2014-11-17 10:10:00,66.62,66.79,66.58,66.73,35700.0,50.6518,50.7811,50.6214,50.7354,35700.0
2014-11-17 10:20:00,66.76,66.83,66.6,66.76,31800.0,50.7582,50.8115,50.6366,50.7582,31800.0
2014-11-17 10:30:00,66.76,66.79,66.69,66.73,34100.0,50.7582,50.7811,50.705,50.7354,34100.0
2014-11-17 10:40:00,66.72,66.76,66.66,66.73,33100.0,50.7278,50.7582,50.6822,50.7354,33100.0
2014-11-17 10:50:00,66.73,66.84,66.66,66.84,37300.0,50.7354,50.8191,50.6822,50.8191,37300.0
2014-11-17 11:00:00,66.85,66.93,66.82,66.89,32200.0,50.8267,50.8875,50.8039,50.8571,32200.0
2014-11-17 11:10:00,66.87,66.92,66.85,66.9,27600.0,50.8419,50.8799,50.8267,50.8647,27600.0
2014-11-17 11:20:00,66.9,66.94,66.78,66.78,33300.0,50.8647,50.8951,50.7735,50.7735,33300.0
2014-11-17 11:30:00,66.78,66.78,66.7,66.72,19800.0,50.7735,50.7735,50.7126,50.7278,19800.0
2014-11-17 11:40:00,66.71,66.82,66.7,66.78,19500.0,50.7202,50.8039,50.7126,50.7735,19500.0
2014-11-17 11:50:00,66.78,66.8,66.69,66.77,17700.0,50.7735,50.7887,50.705,50.7659,17700.0
2014-11-17 12:00:00,66.76,66.81,66.75,66.77,17300.0,50.7582,50.7963,50.7506,50.7659,17300.0
2014-11-17 12:10:00,66.79,66.91,66.79,66.91,14500.0,50.7811,50.8723,50.7811,50.8723,14500.0
2014-11-17 12:20:00,66.9,66.9,66.84,66.85,27100.0,50.8647,50.8647,50.8191,50.8267,27100.0
2014-11-17 12:30:00,66.85,66.95,66.85,66.95,26600.0,50.8267,50.9027,50.8267,50.9027,26600.0
2014-11-17 12:40:00,66.95,67.0,66.92,66.92,38600.0,50.9027,50.9407,50.8799,50.8799,38600.0
2014-11-17 12:50:00,66.92,66.97,66.91,66.93,13400.0,50.8799,50.9179,50.8723,50.8875,13400.0
2014-11-17 13:00:00,66.93,66.98,66.92,66.98,13900.0,50.8875,50.9255,50.8799,50.9255,13900.0
2014-11-17 13:10:00,66.98,67.01,66.96,67.01,25300.0,50.9255,50.9483,50.9103,50.9483,25300.0
2014-11-17 13:20:00,67.01,67.09,66.99,67.06,28600.0,50.9483,51.0092,50.9331,50.9863,28600.0
2014-11-17 13:30:00,67.08,67.1,67.07,67.09,16300.0,51.0015,51.0168,50.9939,51.0092,16300.0
2014-11-17 13:40:00,67.09,67.17,67.08,67.08,30500.0,51.0092,51.07,51.0015,51.0015,30500.0
2014-11-17 13:50:00,67.09,67.18,67.09,67.17,16900.0,51.0092,51.0776,51.0092,51.07,16900.0
2014-11-17 14:00:00,67.17,67.22,67.16,67.18,19100.0,51.07,51.108,51.0624,51.0776,19100.0
2014-11-17 14:10:00,67.18,67.19,67.16,67.18,18500.0,51.0776,51.0852,51.0624,51.0776,18500.0
2014-11-17 14:20:00,67.18,67.23,67.17,67.21,56400.0,51.0776,51.1156,51.07,51.1004,56400.0
2014-11-17 14:30:00,67.21,67.25,67.19,67.25,23100.0,51.1004,51.1308,51.0852,51.1308,23100.0
2014-11-17 14:40:00,67.24,67.27,67.24,67.26,32400.0,51.1232,51.146,51.1232,51.1384,32400.0
2014-11-17 14:50:00,67.27,67.28,67.26,67.27,23500.0,51.146,51.1536,51.1384,51.146,23500.0
2014-11-17 15:00:00,67.27,67.28,67.19,67.22,34900.0,51.146,51.1536,51.0852,51.108,34900.0
2014-11-17 15:10:00,67.23,67.23,67.15,67.17,43200.0,51.1156,51.1156,51.0548,51.07,43200.0
2014-11-17 15:20:00,67.17,67.17,67.14,67.14,31800.0,51.07,51.07,51.0472,51.0472,31800.0
2014-11-17 15:30:00,67.14,67.18,67.11,67.16,48000.0,51.0472,51.0776,51.0244,51.0624,48000.0
2014-11-17 15:40:00,67.17,67.19,67.09,67.09,50000.0,51.07,51.0852,51.0092,51.0092,50000.0
2014-11-17 15:50:00,67.1,67.11,67.0,67.06,135400.0,51.0168,51.0244,50.9407,50.9863,135400.0
2014-11-18 09:30:00,66.95,67.19,66.59,66.98,61500.0,50.9027,51.0852,50.629,50.9255,61500.0
2014-11-18 09:40:00,67.01,67.3,66.89,67.2,45700.0,50.9483,51.1688,50.8571,51.0928,45700.0
2014-11-18 09:50:00,67.23,67.27,67.15,67.22,24400.0,51.1156,51.146,51.0548,51.108,24400.0
2014-11-18 10:00:00,67.22,67.26,67.1,67.25,53600.0,51.108,51.1384,51.0168,51.1308,53600.0
2014-11-18 10:10:00,67.25,67.35,67.19,67.22,22300.0,51.1308,51.2068,51.0852,51.108,22300.0
2014-11-18 10:20:00,67.25,67.25,67.14,67.16,13000.0,51.1308,51.1308,51.0472,51.0624,13000.0
2014-11-18 10:30:00,67.16,67.17,66.97,67.0,19000.0,51.0624,51.07,50.9179,50.9407,19000.0
2014-11-18 10:40:00,67.04,67.19,67.03,67.11,97400.0,50.9711,51.0852,50.9635,51.0244,97400.0
2014-11-18 10:50:00,67.12,67.25,67.06,67.25,130800.0,51.032,51.1308,50.9863,51.1308,130800.0
2014-11-18 11:00:00,67.22,67.45,67.22,67.43,62400.0,51.108,51.2829,51.108,51.2677,62400.0
2014-11-18 11:10:00,67.45,67.46,67.37,67.46,22300.0,51.2829,51.2905,51.222,51.2905,22300.0
2014-11-18 11:20:00,67.46,67.46,67.34,67.34,15400.0,51.2905,51.2905,51.1992,51.1992,15400.0
2014-11-18 11:30:00,67.34,67.42,67.34,67.42,11100.0,51.1992,51.2601,51.1992,51.2601,11100.0
2014-11-18 11:40:00,67.41,67.45,67.36,67.4,11900.0,51.2525,51.2829,51.2144,51.2448,11900.0
2014-11-18 11:50:00,67.41,67.44,67.32,67.34,19000.0,51.2525,51.2753,51.184,51.1992,19000.0
2014-11-18 12:00:00,67.33,67.34,67.21,67.3,30500.0,51.1916,51.1992,51.1004,51.1688,30500.0
2014-11-18 12:10:00,67.31,67.39,67.3,67.36,14200.0,51.1764,51.2372,51.1688,51.2144,14200.0
2014-11-18 12:20:00,67.37,67.37,67.29,67.3,12700.0,51.222,51.222,51.1612,51.1688,12700.0
2014-11-18 12:30:00,67.3,67.32,67.24,67.27,14600.0,51.1688,51.184,51.1232,51.146,14600.0
2014-11-18 12:40:00,67.27,67.32,67.25,67.28,12700.0,51.146,51.184,51.1308,51.1536,12700.0
2014-11-18 12:50:00,67.27,67.33,67.27,67.33,19500.0,51.146,51.1916,51.146,51.1916,19500.0
2014-11-18 13:00:00,67.32,67.32,67.25,67.26,27700.0,51.184,51.184,51.1308,51.1384,27700.0
2014-11-18 13:10:00,67.26,67.28,67.18,67.2,20900.0,51.1384,51.1536,51.0776,51.0928,20900.0
2014-11-18 13:20:00,67.2,67.28,67.19,67.27,27200.0,51.0928,51.1536,51.0852,51.146,27200.0
2014-11-18 13:30:00,67.25,67.26,67.22,67.23,17200.0,51.1308,51.1384,51.108,51.1156,17200.0
2014-11-18 13:40:00,67.23,67.25,67.19,67.21,18200.0,51.1156,51.1308,51.0852,51.1004,18200.0
2014-11-18 13:50:00,67.21,67.28,67.21,67.27,21300.0,51.1004,51.1536,51.1004,51.146,21300.0
2014-11-18 14:00:00,67.26,67.35,67.26,67.32,26900.0,51.1384,51.2068,51.1384,51.184,26900.0
2014-11-18 14:10:00,67.33,67.35,67.27,67.29,40100.0,51.1916,51.2068,51.146,51.1612,40100.0
2014-11-18 14:20:00,67.29,67.31,67.26,67.27,23000.0,51.1612,51.1764,51.1384,51.146,23000.0
2014-11-18 14:30:00,67.27,67.4,67.26,67.35,130700.0,51.146,51.2448,51.1384,51.2068,130700.0
2014-11-18 14:40:00,67.36,67.41,67.34,67.39,21200.0,51.2144,51.2525,51.1992,51.2372,21200.0
2014-11-18 14:50:00,67.37,67.41,67.35,67.38,35900.0,51.222,51.2525,51.2068,51.2296,35900.0
2014-11-18 15:00:00,67.38,67.49,67.34,67.49,42900.0,51.2296,51.3133,51.1992,51.3133,42900.0
2014-11-18 15:10:00,67.49,67.53,67.46,67.5,51900.0,51.3133,51.3437,51.2905,51.3209,51900.0
2014-11-18 15:20:00,67.5,67.52,67.48,67.51,43400.0,51.3209,51.3361,51.3057,51.3285,43400.0
2014-11-18 15:30:00,67.51,67.55,67.5,67.55,89600.0,51.3285,51.3589,51.3209,51.3589,89600.0
2014-11-18 15:40:00,67.55,67.55,67.39,67.42,105400.0,51.3589,51.3589,51.2372,51.2601,105400.0
2014-11-18 15:50:00,67.41,67.44,67.35,67.42,193800.0,51.2525,51.2753,51.2068,51.2601,193800.0
2014-11-19 09:30:00,67.37,67.37,66.75,67.01,54200.0,51.222,51.222,50.7506,50.9483,54200.0
2014-11-19 09:40:00,66.95,67.01,66.82,66.82,33100.0,50.9027,50.9483,50.8039,50.8039,33100.0
2014-11-19 09:50:00,66.8,67.04,66.74,66.98,81000.0,50.7887,50.9711,50.743,50.9255,81000.0
2014-11-19 10:00:00,66.96,66.96,66.64,66.77,34100.0,50.9103,50.9103,50.667,50.7659,34100.0
2014-11-19 10:10:00,66.8,66.9,66.76,66.85,9800.0,50.7887,50.8647,50.7582,50.8267,9800.0
2014-11-19 10:20:00,66.86,66.86,66.66,66.7,31700.0,50.8343,50.8343,50.6822,50.7126,31700.0
2014-11-19 10:30:00,66.71,66.81,66.65,66.67,17100.0,50.7202,50.7963,50.6746,50.6898,17100.0
2014-11-19 10:40:00,66.67,66.69,66.61,66.62,20700.0,50.6898,50.705,50.6442,50.6518,20700.0
2014-11-19 10:50:00,66.62,66.75,66.6,66.66,19700.0,50.6518,50.7506,50.6366,50.6822,19700.0
2014-11-19 11:00:00,66.66,66.74,66.59,66.7,23800.0,50.6822,50.743,50.629,50.7126,23800.0
2014-11-19 11:10:00,66.7,66.76,66.63,66.67,19800.0,50.7126,50.7582,50.6594,50.6898,19800.0
2014-11-19 11:20:00,66.67,66.81,66.66,66.69,22900.0,50.6898,50.7963,50.6822,50.705,22900.0
2014-11-19 11:30:00,66.69,66.71,66.64,66.64,18400.0,50.705,50.7202,50.667,50.667,18400.0
2014-11-19 11:40:00,66.65,66.82,66.65,66.74,20000.0,50.6746,50.8039,50.6746,50.743,20000.0
2014-11-19 11:50:00,66.76,66.86,66.74,66.86,22900.0,50.7582,50.8343,50.743,50.8343,22900.0
2014-11-19 12:00:00,66.86,66.88,66.75,66.76,44400.0,50.8343,50.8495,50.7506,50.7582,44400.0
2014-11-19 12:10:00,66.76,66.85,66.72,66.85,33100.0,50.7582,50.8267,50.7278,50.8267,33100.0
2014-11-19 12:20:00,66.87,66.9,66.82,66.82,16100.0,50.8419,50.8647,50.8039,50.8039,16100.0
2014-11-19 12:30:00,66.81,66.87,66.76,66.76,10600.0,50.7963,50.8419,50.7582,50.7582,10600.0
2014-11-19 12:40:00,66.78,66.83,66.76,66.77,13500.0,50.7735,50.8115,50.7582,50.7659,13500.0
2014-11-19 12:50:00,66.78,66.9,66.78,66.9,11300.0,50.7735,50.8647,50.7735,50.8647,11300.0
2014-11-19 13:00:00,66.89,66.96,66.88,66.94,49300.0,50.8571,50.9103,50.8495,50.8951,49300.0
2014-11-19 13:10:00,66.95,66.96,66.91,66.95,18500.0,50.9027,50.9103,50.8723,50.9027,18500.0
2014-11-19 13:20:00,66.96,67.0,66.95,66.99,34300.0,50.9103,50.9407,50.9027,50.9331,34300.0
2014-11-19 13:30:00,67.0,67.02,66.96,66.97,31700.0,50.9407,50.9559,50.9103,50.9179,31700.0
2014-11-19 13:40:00,66.97,67.02,66.92,66.92,16000.0,50.9179,50.9559,50.8799,50.8799,16000.0
2014-11-19 13:50:00,66.92,67.0,66.91,66.95,25000.0,50.8799,50.9407,50.8723,50.9027,25000.0
2014-11-19 14:00:00,66.95,67.19,66.95,67.08,67000.0,50.9027,51.0852,50.9027,51.0015,67000.0
2014-11-19 14:10:00,67.09,67.13,67.0,67.07,32200.0,51.0092,51.0396,50.9407,50.9939,32200.0
2014-11-19 14:20:00,67.07,67.07,66.84,66.92,36000.0,50.9939,50.9939,50.8191,50.8799,36000.0
2014-11-19 14:30:00,66.93,67.03,66.92,67.01,29500.0,50.8875,50.9635,50.8799,50.9483,29500.0
2014-11-19 14:40:00,67.01,67.01,66.9,66.91,32500.0,50.9483,50.9483,50.8647,50.8723,32500.0
2014-11-19 14:50:00,66.9,67.01,66.9,66.94,18600.0,50.8647,50.9483,50.8647,50.8951,18600.0
2014-11-19 15:00:00,66.94,66.94,66.8,66.8,34800.0,50.8951,50.8951,50.7887,50.7887,34800.0
2014-11-19 15:10:00,66.8,66.91,66.78,66.89,33700.0,50.7887,50.8723,50.7735,50.8571,33700.0
2014-11-19 15:20:00,66.9,66.97,66.86,66.88,34000.0,50.8647,50.9179,50.8343,50.8495,34000.0
2014-11-19 15:30:00,66.88,66.91,66.85,66.85,42600.0,50.8495,50.8723,50.8267,50.8267,42600.0
2014-11-19 15:40:00,66.85,66.88,66.75,66.8,71100.0,50.8267,50.8495,50.7506,50.7887,71100.0
2014-11-19 15:50:00,66.81,66.89,66.8,66.84,106400.0,50.7963,50.8571,50.7887,50.8191,106400.0
2014-11-20 09:30:00,66.5,66.58,66.31,66.55,32900.0,50.5606,50.6214,50.4161,50.5986,32900.0
2014-11-20 09:40:00,66.56,66.79,66.52,66.73,22600.0,50.6062,50.7811,50.5758,50.7354,22600.0
2014-11-20 09:50:00,66.75,67.0,66.7,66.99,29800.0,50.7506,50.9407,50.7126,50.9331,29800.0
2014-11-20 10:00:00,67.04,67.15,66.9,67.12,33600.0,50.9711,51.0548,50.8647,51.032,33600.0
2014-11-20 10:10:00,67.14,67.2,67.04,67.04,19800.0,51.0472,51.0928,50.9711,50.9711,19800.0
2014-11-20 10:20:00,67.04,67.22,67.04,67.21,23200.0,50.9711,51.108,50.9711,51.1004,23200.0
2014-11-20 10:30:00,67.21,67.39,67.16,67.37,34300.0,51.1004,51.2372,51.0624,51.222,34300.0
2014-11-20 10:40:00,67.37,67.4,67.3,67.32,52700.0,51.222,51.2448,51.1688,51.184,52700.0
2014-11-20 10:50:00,67.34,67.41,67.27,67.27,37600.0,51.1992,51.2525,51.146,51.146,37600.0
2014-11-20 11:00:00,67.27,67.46,67.26,67.46,31000.0,51.146,51.2905,51.1384,51.2905,31000.0
2014-11-20 11:10:00,67.46,67.55,67.46,67.51,29400.0,51.2905,51.3589,51.2905,51.3285,29400.0
2014-11-20 11:20:00,67.52,67.54,67.45,67.52,23400.0,51.3361,51.3513,51.2829,51.3361,23400.0
2014-11-20 11:30:00,67.52,67.53,67.3,67.3,16600.0,51.3361,51.3437,51.1688,51.1688,16600.0
2014-11-20 11:40:00,67.29,67.43,67.26,67.43,15000.0,51.1612,51.2677,51.1384,51.2677,15000.0
2014-11-20 11:50:00,67.42,67.42,67.31,67.31,14500.0,51.2601,51.2601,51.1764,51.1764,14500.0
2014-11-20 12:00:00,67.3,67.39,67.25,67.39,11000.0,51.1688,51.2372,51.1308,51.2372,11000.0
2014-11-20 12:10:00,67.39,67.44,67.35,67.42,10100.0,51.2372,51.2753,51.2068,51.2601,10100.0
2014-11-20 12:20:00,67.4,67.42,67.34,67.37,11800.0,51.2448,51.2601,51.1992,51.222,11800.0
2014-11-20 12:30:00,67.36,67.47,67.36,67.42,11200.0,51.2144,51.2981,51.2144,51.2601,11200.0
2014-11-20 12:40:00,67.41,67.42,67.32,67.35,12400.0,51.2525,51.2601,51.184,51.2068,12400.0
2014-11-20 12:50:00,67.34,67.38,67.31,67.35,19900.0,51.1992,51.2296,51.1764,51.2068,19900.0
2014-11-20 13:00:00,67.35,67.4,67.28,67.28,20600.0,51.2068,51.2448,51.1536,51.1536,20600.0
2014-11-20 13:10:00,67.28,67.3,67.17,67.19,24600.0,51.1536,51.1688,51.07,51.0852,24600.0
2014-11-20 13:20:00,67.19,67.28,67.17,67.27,23100.0,51.0852,51.1536,51.07,51.146,23100.0
2014-11-20 13:30:00,67.27,67.37,67.27,67.27,16000.0,51.146,51.222,51.146,51.146,16000.0
2014-11-20 13:40:00,67.28,67.33,67.25,67.32,22500.0,51.1536,51.1916,51.1308,51.184,22500.0
2014-11-20 13:50:00,67.32,67.38,67.29,67.38,14500.0,51.184,51.2296,51.1612,51.2296,14500.0
2014-11-20 14:00:00,67.38,67.43,67.37,67.4,22900.0,51.2296,51.2677,51.222,51.2448,22900.0
2014-11-20 14:10:00,67.4,67.46,67.37,67.46,22100.0,51.2448,51.2905,51.222,51.2905,22100.0
2014-11-20 14:20:00,67.46,67.5,67.44,67.44,30000.0,51.2905,51.3209,51.2753,51.2753,30000.0
2014-11-20 14:30:00,67.44,67.45,67.34,67.34,21900.0,51.2753,51.2829,51.1992,51.1992,21900.0
2014-11-20 14:40:00,67.34,67.45,67.32,67.45,23800.0,51.1992,51.2829,51.184,51.2829,23800.0
2014-11-20 14:50:00,67.44,67.45,67.28,67.28,28400.0,51.2753,51.2829,51.1536,51.1536,28400.0
2014-11-20 15:00:00,67.29,67.31,67.26,67.31,49000.0,51.1612,51.1764,51.1384,51.1764,49000.0
2014-11-20 15:10:00,67.3,67.33,67.24,67.26,32100.0,51.1688,51.1916,51.1232,51.1384,32100.0
2014-11-20 15:20:00,67.26,67.29,67.21,67.25,34500.0,51.1384,51.1612,51.1004,51.1308,34500.0
2014-11-20 15:30:00,67.26,67.35,67.23,67.33,56500.0,51.1384,51.2068,51.1156,51.1916,56500.0
2014-11-20 15:40:00,67.33,67.36,67.29,67.34,63900.0,51.1916,51.2144,51.1612,51.1992,63900.0
2014-11-20 15:50:00,67.34,67.36,67.28,67.35,106900.0,51.1992,51.2144,51.1536,51.2068,106900.0
2014-11-21 09:30:00,68.23,68.53,68.15,68.5,229100.0,51.8759,52.104,51.8151,52.0812,229100.0
2014-11-21 09:40:00,68.51,68.81,68.5,68.76,116200.0,52.0888,52.3169,52.0812,52.2789,116200.0
2014-11-21 09:50:00,68.76,68.94,68.7,68.84,83600.0,52.2789,52.4157,52.2332,52.3397,83600.0
2014-11-21 10:00:00,68.86,68.96,68.84,68.94,56200.0,52.3549,52.4309,52.3397,52.4157,56200.0
2014-11-21 10:10:00,68.95,69.07,68.89,69.0,164600.0,52.4233,52.5146,52.3777,52.4613,164600.0
2014-11-21 10:20:00,69.0,69.02,68.91,68.97,53200.0,52.4613,52.4765,52.3929,52.4385,53200.0
2014-11-21 10:30:00,68.97,68.97,68.87,68.94,39500.0,52.4385,52.4385,52.3625,52.4157,39500.0
2014-11-21 10:40:00,68.94,68.94,68.83,68.89,54600.0,52.4157,52.4157,52.3321,52.3777,54600.0
2014-11-21 10:50:00,68.9,69.01,68.88,68.92,53100.0,52.3853,52.4689,52.3701,52.4005,53100.0
2014-11-21 11:00:00,68.91,68.91,68.82,68.87,37100.0,52.3929,52.3929,52.3245,52.3625,37100.0
2014-11-21 11:10:00,68.86,69.04,68.85,68.88,46200.0,52.3549,52.4918,52.3473,52.3701,46200.0
2014-11-21 11:20:00,68.88,69.02,68.88,68.94,36200.0,52.3701,52.4765,52.3701,52.4157,36200.0
2014-11-21 11:30:00,68.94,69.02,68.89,68.9,38600.0,52.4157,52.4765,52.3777,52.3853,38600.0
2014-11-21 11:40:00,68.9,68.93,68.85,68.9,38800.0,52.3853,52.4081,52.3473,52.3853,38800.0
2014-11-21 11:50:00,68.9,68.9,68.75,68.82,46900.0,52.3853,52.3853,52.2713,52.3245,46900.0
2014-11-21 12:00:00,68.83,68.83,68.72,68.79,20600.0,52.3321,52.3321,52.2485,52.3017,20600.0
2014-11-21 12:10:00,68.79,68.83,68.61,68.62,20900.0,52.3017,52.3321,52.1648,52.1724,20900.0
2014-11-21 12:20:00,68.61,68.67,68.54,68.57,37700.0,52.1648,52.2104,52.1116,52.1344,37700.0
2014-11-21 12:30:00,68.57,68.67,68.57,68.59,22300.0,52.1344,52.2104,52.1344,52.1496,22300.0
2014-11-21 12:40:00,68.59,68.67,68.55,68.65,30200.0,52.1496,52.2104,52.1192,52.1952,30200.0
2014-11-21 12:50:00,68.66,68.68,68.6,68.6,43900.0,52.2028,52.218,52.1572,52.1572,43900.0
2014-11-21 13:00:00,68.6,68.61,68.5,68.53,30400.0,52.1572,52.1648,52.0812,52.104,30400.0
2014-11-21 13:10:00,68.53,68.56,68.49,68.5,14300.0,52.104,52.1268,52.0736,52.0812,14300.0
2014-11-21 13:20:00,68.48,68.51,68.4,68.4,23200.0,52.066,52.0888,52.0052,52.0052,23200.0
2014-11-21 13:30:00,68.4,68.46,68.34,68.43,19000.0,52.0052,52.0508,51.9595,52.028,19000.0
2014-11-21 13:40:00,68.43,68.44,68.36,68.38,33800.0,52.028,52.0356,51.9747,51.99,33800.0
2014-11-21 13:50:00,68.38,68.48,68.36,68.41,29200.0,51.99,52.066,51.9747,52.0128,29200.0
2014-11-21 14:00:00,68.41,68.47,68.39,68.42,23800.0,52.0128,52.0584,51.9976,52.0204,23800.0
2014-11-21 14:10:00,68.43,68.43,68.33,68.38,26200.0,52.028,52.028,51.9519,51.99,26200.0
2014-11-21 14:20:00,68.37,68.4,68.32,68.36,23500.0,51.9823,52.0052,51.9443,51.9747,23500.0
2014-11-21 14:30:00,68.37,68.39,68.27,68.33,32200.0,51.9823,51.9976,51.9063,51.9519,32200.0
2014-11-21 14:40:00,68.34,68.44,68.34,68.41,30200.0,51.9595,52.0356,51.9595,52.0128,30200.0
2014-11-21 14:50:00,68.42,68.48,68.4,68.45,38500.0,52.0204,52.066,52.0052,52.0432,38500.0
2014-11-21 15:00:00,68.44,68.55,68.43,68.47,50900.0,52.0356,52.1192,52.028,52.0584,50900.0
2014-11-21 15:10:00,68.46,68.52,68.42,68.45,33100.0,52.0508,52.0964,52.0204,52.0432,33100.0
2014-11-21 15:20:00,68.46,68.5,68.4,68.5,49500.0,52.0508,52.0812,52.0052,52.0812,49500.0
2014-11-21 15:30:00,68.51,68.57,68.44,68.47,69700.0,52.0888,52.1344,52.0356,52.0584,69700.0
2014-11-21 15:40:00,68.47,68.48,68.4,68.4,72500.0,52.0584,52.066,52.0052,52.0052,72500.0
2014-11-21 15:50:00,68.41,68.46,68.32,68.4,122100.0,52.0128,52.0508,51.9443,52.0052,122100.0
2014-11-24 09:30:00,68.54,68.62,68.48,68.54,81700.0,52.1116,52.1724,52.066,52.1116,81700.0
2014-11-24 09:40:00,68.54,68.6,68.4,68.57,89300.0,52.1116,52.1572,52.0052,52.1344,89300.0
2014-11-24 09:50:00,68.58,68.59,68.52,68.58,48600.0,52.142,52.1496,52.0964,52.142,48600.0
2014-11-24 10:00:00,68.59,68.9,68.58,68.87,79100.0,52.1496,52.3853,52.142,52.3625,79100.0
2014-11-24 10:10:00,68.86,68.9,68.73,68.8,46200.0,52.3549,52.3853,52.2561,52.3093,46200.0
2014-11-24 10:20:00,68.82,68.9,68.82,68.89,38800.0,52.3245,52.3853,52.3245,52.3777,38800.0
2014-11-24 10:30:00,68.9,68.94,68.81,68.83,56500.0,52.3853,52.4157,52.3169,52.3321,56500.0
2014-11-24 10:40:00,68.84,68.98,68.81,68.84,55800.0,52.3397,52.4461,52.3169,52.3397,55800.0
2014-11-24 10:50:00,68.84,68.86,68.76,68.86,26600.0,52.3397,52.3549,52.2789,52.3549,26600.0
2014-11-24 11:00:00,68.85,68.91,68.85,68.88,49700.0,52.3473,52.3929,52.3473,52.3701,49700.0
2014-11-24 11:10:00,68.87,68.91,68.82,68.91,47300.0,52.3625,52.3929,52.3245,52.3929,47300.0
2014-11-24 11:20:00,68.9,68.94,68.87,68.93,28900.0,52.3853,52.4157,52.3625,52.4081,28900.0
2014-11-24 11:30:00,68.92,68.92,68.81,68.88,47700.0,52.4005,52.4005,52.3169,52.3701,47700.0
2014-11-24 11:40:00,68.89,68.9,68.84,68.87,22300.0,52.3777,52.3853,52.3397,52.3625,22300.0
2014-11-24 11:50:00,68.87,68.9,68.84,68.85,18800.0,52.3625,52.3853,52.3397,52.3473,18800.0
2014-11-24 12:00:00,68.85,68.9,68.83,68.84,13800.0,52.3473,52.3853,52.3321,52.3397,13800.0
2014-11-24 12:10:00,68.84,68.86,68.79,68.8,15500.0,52.3397,52.3549,52.3017,52.3093,15500.0
2014-11-24 12:20:00,68.8,68.87,68.79,68.79,15600.0,52.3093,52.3625,52.3017,52.3017,15600.0
2014-11-24 12:30:00,68.79,68.84,68.77,68.83,15900.0,52.3017,52.3397,52.2865,52.3321,15900.0
2014-11-24 12:40:00,68.83,68.85,68.8,68.82,24800.0,52.3321,52.3473,52.3093,52.3245,24800.0
2014-11-24 12:50:00,68.81,68.83,68.75,68.79,22300.0,52.3169,52.3321,52.2713,52.3017,22300.0
2014-11-24 13:00:00,68.79,68.86,68.76,68.82,79600.0,52.3017,52.3549,52.2789,52.3245,79600.0
2014-11-24 13:10:00,68.82,68.89,68.82,68.85,16400.0,52.3245,52.3777,52.3245,52.3473,16400.0
2014-11-24 13:20:00,68.85,68.9,68.82,68.86,18700.0,52.3473,52.3853,52.3245,52.3549,18700.0
2014-11-24 13:30:00,68.86,68.87,68.82,68.86,24700.0,52.3549,52.3625,52.3245,52.3549,24700.0
2014-11-24 13:40:00,68.85,68.86,68.74,68.75,24600.0,52.3473,52.3549,52.2637,52.2713,24600.0
2014-11-24 13:50:00,68.75,68.84,68.75,68.82,18700.0,52.2713,52.3397,52.2713,52.3245,18700.0
2014-11-24 14:00:00,68.82,68.93,68.82,68.91,16200.0,52.3245,52.4081,52.3245,52.3929,16200.0
2014-11-24 14:10:00,68.93,69.0,68.93,68.96,35400.0,52.4081,52.4613,52.4081,52.4309,35400.0
2014-11-24 14:20:00,68.97,69.02,68.97,68.99,31400.0,52.4385,52.4765,52.4385,52.4537,31400.0
2014-11-24 14:30:00,69.0,69.0,68.95,68.96,28900.0,52.4613,52.4613,52.4233,52.4309,28900.0
2014-11-24 14:40:00,68.96,69.03,68.95,69.03,25500.0,52.4309,52.4842,52.4233,52.4842,25500.0
2014-11-24 14:50:00,69.02,69.03,68.85,68.88,44800.0,52.4765,52.4842,52.3473,52.3701,44800.0
2014-11-24 15:00:00,68.89,68.93,68.87,68.92,29700.0,52.3777,52.4081,52.3625,52.4005,29700.0
2014-11-24 15:10:00,68.92,68.96,68.9,68.9,36500.0,52.4005,52.4309,52.3853,52.3853,36500.0
2014-11-24 15:20:00,68.91,68.99,68.9,68.99,60800.0,52.3929,52.4537,52.3853,52.4537,60800.0
2014-11-24 15:30:00,68.98,69.03,68.94,68.99,46300.0,52.4461,52.4842,52.4157,52.4537,46300.0
2014-11-24 15:40:00,68.98,69.03,68.97,69.03,53100.0,52.4461,52.4842,52.4385,52.4842,53100.0
2014-11-24 15:50:00,69.03,69.12,69.02,69.09,180100.0,52.4842,52.5526,52.4765,52.5298,180100.0
2014-11-25 09:30:00,68.97,69.21,68.91,69.09,69500.0,52.4385,52.621,52.3929,52.5298,69500.0
2014-11-25 09:40:00,69.09,69.14,68.96,69.05,69300.0,52.5298,52.5678,52.4309,52.4994,69300.0
2014-11-25 09:50:00,69.06,69.12,68.96,69.01,44200.0,52.507,52.5526,52.4309,52.4689,44200.0
2014-11-25 10:00:00,68.99,69.0,68.8,68.91,38200.0,52.4537,52.4613,52.3093,52.3929,38200.0
2014-11-25 10:10:00,68.92,69.0,68.85,68.85,47400.0,52.4005,52.4613,52.3473,52.3473,47400.0
2014-11-25 10:20:00,68.84,68.92,68.81,68.91,22000.0,52.3397,52.4005,52.3169,52.3929,22000.0
2014-11-25 10:30:00,68.92,68.97,68.85,68.92,32200.0,52.4005,52.4385,52.3473,52.4005,32200.0
2014-11-25 10:40:00,68.92,69.04,68.92,69.01,35700.0,52.4005,52.4918,52.4005,52.4689,35700.0
2014-11-25 10:50:00,69.0,69.05,68.97,69.01,50700.0,52.4613,52.4994,52.4385,52.4689,50700.0
2014-11-25 11:00:00,69.01,69.05,68.97,69.03,63800.0,52.4689,52.4994,52.4385,52.4842,63800.0
2014-11-25 11:10:00,69.02,69.15,69.01,69.1,52900.0,52.4765,52.5754,52.4689,52.5374,52900.0
2014-11-25 11:20:00,69.07,69.26,69.07,69.25,127500.0,52.5146,52.659,52.5146,52.6514,127500.0
2014-11-25 11:30:00,69.25,69.4,69.23,69.25,73700.0,52.6514,52.7655,52.6362,52.6514,73700.0
2014-11-25 11:40:00,69.25,69.32,69.25,69.3,38600.0,52.6514,52.7046,52.6514,52.6894,38600.0
2014-11-25 11:50:00,69.3,69.31,69.25,69.29,23400.0,52.6894,52.697,52.6514,52.6818,23400.0
2014-11-25 12:00:00,69.3,69.35,69.26,69.34,56900.0,52.6894,52.7275,52.659,52.7198,56900.0
2014-11-25 12:10:00,69.34,69.47,69.34,69.43,52400.0,52.7198,52.8187,52.7198,52.7883,52400.0
2014-11-25 12:20:00,69.42,69.5,69.42,69.44,39300.0,52.7807,52.8415,52.7807,52.7959,39300.0
2014-11-25 12:30:00,69.44,69.46,69.38,69.42,33900.0,52.7959,52.8111,52.7503,52.7807,33900.0
2014-11-25 12:40:00,69.44,69.5,69.41,69.48,52500.0,52.7959,52.8415,52.7731,52.8263,52500.0
2014-11-25 12:50:00,69.49,69.5,69.45,69.46,33800.0,52.8339,52.8415,52.8035,52.8111,33800.0
2014-11-25 13:00:00,69.45,69.46,69.41,69.44,22700.0,52.8035,52.8111,52.7731,52.7959,22700.0
2014-11-25 13:10:00,69.43,69.44,69.38,69.39,19700.0,52.7883,52.7959,52.7503,52.7579,19700.0
2014-11-25 13:20:00,69.39,69.49,69.39,69.49,19300.0,52.7579,52.8339,52.7579,52.8339,19300.0
2014-11-25 13:30:00,69.48,69.48,69.41,69.45,30500.0,52.8263,52.8263,52.7731,52.8035,30500.0
2014-11-25 13:40:00,69.45,69.45,69.38,69.4,17500.0,52.8035,52.8035,52.7503,52.7655,17500.0
2014-11-25 13:50:00,69.39,69.46,69.38,69.45,28300.0,52.7579,52.8111,52.7503,52.8035,28300.0
2014-11-25 14:00:00,69.45,69.51,69.44,69.46,35300.0,52.8035,52.8491,52.7959,52.8111,35300.0
2014-11-25 14:10:00,69.46,69.49,69.45,69.47,26900.0,52.8111,52.8339,52.8035,52.8187,26900.0
2014-11-25 14:20:00,69.48,69.54,69.45,69.54,44600.0,52.8263,52.8719,52.8035,52.8719,44600.0
2014-11-25 14:30:00,69.53,69.6,69.5,69.59,38000.0,52.8643,52.9175,52.8415,52.9099,38000.0
2014-11-25 14:40:00,69.57,69.58,69.43,69.45,36400.0,52.8947,52.9023,52.7883,52.8035,36400.0
2014-11-25 14:50:00,69.45,69.53,69.42,69.52,47400.0,52.8035,52.8643,52.7807,52.8567,47400.0
2014-11-25 15:00:00,69.53,69.55,69.47,69.49,46600.0,52.8643,52.8795,52.8187,52.8339,46600.0
2014-11-25 15:10:00,69.5,69.58,69.49,69.55,100600.0,52.8415,52.9023,52.8339,52.8795,100600.0
2014-11-25 15:20:00,69.56,69.59,69.54,69.59,62300.0,52.8871,52.9099,52.8719,52.9099,62300.0
2014-11-25 15:30:00,69.59,69.59,69.47,69.48,74300.0,52.9099,52.9099,52.8187,52.8263,74300.0
2014-11-25 15:40:00,69.48,69.49,69.36,69.45,130800.0,52.8263,52.8339,52.7351,52.8035,130800.0
2014-11-25 15:50:00,69.45,69.51,69.44,69.49,224300.0,52.8035,52.8491,52.7959,52.8339,224300.0
2014-11-26 09:30:00,69.34,69.45,68.89,68.93,87800.0,52.7198,52.8035,52.3777,52.4081,87800.0
2014-11-26 09:40:00,68.96,68.96,68.72,68.79,37700.0,52.4309,52.4309,52.2485,52.3017,37700.0
2014-11-26 09:50:00,68.77,68.9,68.72,68.9,29300.0,52.2865,52.3853,52.2485,52.3853,29300.0
2014-11-26 10:00:00,68.9,69.16,68.85,69.16,44200.0,52.3853,52.583,52.3473,52.583,44200.0
2014-11-26 10:10:00,69.16,69.25,69.09,69.09,21400.0,52.583,52.6514,52.5298,52.5298,21400.0
2014-11-26 10:20:00,69.09,69.2,69.05,69.13,21400.0,52.5298,52.6134,52.4994,52.5602,21400.0
2014-11-26 10:30:00,69.14,69.29,69.11,69.15,43600.0,52.5678,52.6818,52.545,52.5754,43600.0
2014-11-26 10:40:00,69.17,69.18,69.08,69.12,16900.0,52.5906,52.5982,52.5222,52.5526,16900.0
2014-11-26 10:50:00,69.12,69.15,69.08,69.14,27200.0,52.5526,52.5754,52.5222,52.5678,27200.0
2014-11-26 11:00:00,69.13,69.15,68.98,68.99,19800.0,52.5602,52.5754,52.4461,52.4537,19800.0
2014-11-26 11:10:00,69.0,69.04,68.91,68.91,28900.0,52.4613,52.4918,52.3929,52.3929,28900.0
2014-11-26 11:20:00,68.92,69.01,68.87,69.0,27100.0,52.4005,52.4689,52.3625,52.4613,27100.0
2014-11-26 11:30:00,69.0,69.01,68.86,68.88,48000.0,52.4613,52.4689,52.3549,52.3701,48000.0
2014-11-26 11:40:00,68.87,68.97,68.86,68.96,21500.0,52.3625,52.4385,52.3549,52.4309,21500.0
2014-11-26 11:50:00,68.98,68.98,68.92,68.95,11700.0,52.4461,52.4461,52.4005,52.4233,11700.0
2014-11-26 12:00:00,68.94,69.01,68.92,68.96,32100.0,52.4157,52.4689,52.4005,52.4309,32100.0
2014-11-26 12:10:00,68.96,68.99,68.93,68.94,19600.0,52.4309,52.4537,52.4081,52.4157,19600.0
2014-11-26 12:20:00,68.94,69.05,68.93,69.04,44500.0,52.4157,52.4994,52.4081,52.4918,44500.0
2014-11-26 12:30:00,69.03,69.04,68.95,68.96,19900.0,52.4842,52.4918,52.4233,52.4309,19900.0
2014-11-26 12:40:00,68.96,68.97,68.87,68.93,15000.0,52.4309,52.4385,52.3625,52.4081,15000.0
2014-11-26 12:50:00,68.92,68.97,68.91,68.95,26900.0,52.4005,52.4385,52.3929,52.4233,26900.0
2014-11-26 13:00:00,68.96,69.0,68.93,69.0,20900.0,52.4309,52.4613,52.4081,52.4613,20900.0
2014-11-26 13:10:00,69.0,69.01,68.96,69.0,20200.0,52.4613,52.4689,52.4309,52.4613,20200.0
2014-11-26 13:20:00,69.0,69.01,68.98,69.01,11400.0,52.4613,52.4689,52.4461,52.4689,11400.0
2014-11-26 13:30:00,69.0,69.06,68.99,69.02,19000.0,52.4613,52.507,52.4537,52.4765,19000.0
2014-11-26 13:40:00,69.02,69.08,69.01,69.08,21700.0,52.4765,52.5222,52.4689,52.5222,21700.0
2014-11-26 13:50:00,69.07,69.08,69.03,69.03,35200.0,52.5146,52.5222,52.4842,52.4842,35200.0
2014-11-26 14:00:00,69.03,69.08,69.0,69.0,21700.0,52.4842,52.5222,52.4613,52.4613,21700.0
2014-11-26 14:10:00,68.99,69.0,68.94,68.96,18800.0,52.4537,52.4613,52.4157,52.4309,18800.0
2014-11-26 14:20:00,68.96,68.96,68.9,68.91,14400.0,52.4309,52.4309,52.3853,52.3929,14400.0
2014-11-26 14:30:00,68.91,68.93,68.89,68.93,24000.0,52.3929,52.4081,52.3777,52.4081,24000.0
2014-11-26 14:40:00,68.93,69.04,68.93,69.02,33300.0,52.4081,52.4918,52.4081,52.4765,33300.0
2014-11-26 14:50:00,69.03,69.05,69.0,69.01,20400.0,52.4842,52.4994,52.4613,52.4689,20400.0
2014-11-26 15:00:00,69.0,69.04,68.98,68.99,20500.0,52.4613,52.4918,52.4461,52.4537,20500.0
2014-11-26 15:10:00,68.99,69.02,68.98,69.02,23300.0,52.4537,52.4765,52.4461,52.4765,23300.0
2014-11-26 15:20:00,69.01,69.07,69.0,69.0,31200.0,52.4689,52.5146,52.4613,52.4613,31200.0
2014-11-26 15:30:00,69.01,69.13,69.0,69.1,67300.0,52.4689,52.5602,52.4613,52.5374,67300.0
2014-11-26 15:40:00,69.11,69.17,69.1,69.14,52900.0,52.545,52.5906,52.5374,52.5678,52900.0
2014-11-26 15:50:00,69.14,69.23,69.13,69.2,105300.0,52.5678,52.6362,52.5602,52.6134,105300.0
2014-11-28 09:30:00,68.92,69.27,68.13,68.18,161700.0,52.4005,52.6666,51.7999,51.8379,161700.0
2014-11-28 09:40:00,68.18,68.2,67.73,67.76,93400.0,51.8379,51.8531,51.4957,51.5186,93400.0
2014-11-28 09:50:00,67.77,67.9,67.77,67.79,80600.0,51.5262,51.625,51.5262,51.5414,80600.0
2014-11-28 10:00:00,67.79,67.81,67.47,67.48,99700.0,51.5414,51.5566,51.2981,51.3057,99700.0
2014-11-28 10:10:00,67.49,67.54,67.44,67.51,78600.0,51.3133,51.3513,51.2753,51.3285,78600.0
2014-11-28 10:20:00,67.53,67.57,67.38,67.4,50400.0,51.3437,51.3741,51.2296,51.2448,50400.0
2014-11-28 10:30:00,67.39,67.47,67.32,67.36,46200.0,51.2372,51.2981,51.184,51.2144,46200.0
2014-11-28 10:40:00,67.37,67.41,67.28,67.34,49700.0,51.222,51.2525,51.1536,51.1992,49700.0
2014-11-28 10:50:00,67.34,67.4,67.29,67.34,47200.0,51.1992,51.2448,51.1612,51.1992,47200.0
2014-11-28 11:00:00,67.34,67.38,67.29,67.36,32500.0,51.1992,51.2296,51.1612,51.2144,32500.0
2014-11-28 11:10:00,67.35,67.36,67.29,67.33,45600.0,51.2068,51.2144,51.1612,51.1916,45600.0
2014-11-28 11:20:00,67.35,67.49,67.33,67.45,76300.0,51.2068,51.3133,51.1916,51.2829,76300.0
2014-11-28 11:30:00,67.45,67.62,67.44,67.59,54200.0,51.2829,51.4121,51.2753,51.3893,54200.0
2014-11-28 11:40:00,67.6,67.61,67.51,67.52,50400.0,51.3969,51.4045,51.3285,51.3361,50400.0
2014-11-28 11:50:00,67.53,67.71,67.52,67.69,69500.0,51.3437,51.4805,51.3361,51.4653,69500.0
2014-11-28 12:00:00,67.69,67.69,67.56,67.6,53700.0,51.4653,51.4653,51.3665,51.3969,53700.0
2014-11-28 12:10:00,67.6,67.7,67.59,67.69,51600.0,51.3969,51.4729,51.3893,51.4653,51600.0
2014-11-28 12:20:00,67.69,67.83,67.65,67.81,73200.0,51.4653,51.5718,51.4349,51.5566,73200.0
2014-11-28 12:30:00,67.82,67.9,67.8,67.86,66000.0,51.5642,51.625,51.549,51.5946,66000.0
2014-11-28 12:40:00,67.84,67.87,67.8,67.86,109900.0,51.5794,51.6022,51.549,51.5946,109900.0
2014-11-28 12:50:00,67.86,67.88,67.74,67.84,191100.0,51.5946,51.6098,51.5034,51.5794,191100.0
2014-12-01 09:30:00,67.57,67.74,67.05,67.15,109600.0,51.3741,51.5034,50.9787,51.0548,109600.0
2014-12-01 09:40:00,67.16,67.47,67.11,67.32,110700.0,51.0624,51.2981,51.0244,51.184,110700.0
2014-12-01 09:50:00,67.3,67.36,67.11,67.36,84100.0,51.1688,51.2144,51.0244,51.2144,84100.0
2014-12-01 10:00:00,67.35,67.53,67.29,67.45,61100.0,51.2068,51.3437,51.1612,51.2829,61100.0
2014-12-01 10:10:00,67.42,67.64,67.4,67.43,123500.0,51.2601,51.4273,51.2448,51.2677,123500.0
2014-12-01 10:20:00,67.43,67.52,67.41,67.45,42900.0,51.2677,51.3361,51.2525,51.2829,42900.0
2014-12-01 10:30:00,67.47,67.47,67.33,67.33,44400.0,51.2981,51.2981,51.1916,51.1916,44400.0
2014-12-01 10:40:00,67.32,67.33,67.17,67.25,43300.0,51.184,51.1916,51.07,51.1308,43300.0
2014-12-01 10:50:00,67.24,67.25,67.01,67.03,38600.0,51.1232,51.1308,50.9483,50.9635,38600.0
2014-12-01 11:00:00,67.03,67.13,67.0,67.01,55800.0,50.9635,51.0396,50.9407,50.9483,55800.0
2014-12-01 11:10:00,67.0,67.13,67.0,67.13,41400.0,50.9407,51.0396,50.9407,51.0396,41400.0
2014-12-01 11:20:00,67.13,67.26,67.13,67.21,32200.0,51.0396,51.1384,51.0396,51.1004,32200.0
2014-12-01 11:30:00,67.22,67.25,67.11,67.17,35200.0,51.108,51.1308,51.0244,51.07,35200.0
2014-12-01 11:40:00,67.17,67.23,67.13,67.22,35800.0,51.07,51.1156,51.0396,51.108,35800.0
2014-12-01 11:50:00,67.21,67.22,67.13,67.13,35100.0,51.1004,51.108,51.0396,51.0396,35100.0
2014-12-01 12:00:00,67.14,67.14,67.07,67.08,31000.0,51.0472,51.0472,50.9939,51.0015,31000.0
2014-12-01 12:10:00,67.08,67.19,67.08,67.13,42100.0,51.0015,51.0852,51.0015,51.0396,42100.0
2014-12-01 12:20:00,67.12,67.14,67.03,67.03,64200.0,51.032,51.0472,50.9635,50.9635,64200.0
2014-12-01 12:30:00,67.04,67.14,67.04,67.04,25300.0,50.9711,51.0472,50.9711,50.9711,25300.0
2014-12-01 12:40:00,67.03,67.11,66.99,67.11,61200.0,50.9635,51.0244,50.9331,51.0244,61200.0
2014-12-01 12:50:00,67.11,67.33,67.07,67.31,41700.0,51.0244,51.1916,50.9939,51.1764,41700.0
2014-12-01 13:00:00,67.31,67.41,67.25,67.35,25900.0,51.1764,51.2525,51.1308,51.2068,25900.0
2014-12-01 13:10:00,67.34,67.43,67.33,67.41,42900.0,51.1992,51.2677,51.1916,51.2525,42900.0
2014-12-01 13:20:00,67.42,67.45,67.4,67.44,25500.0,51.2601,51.2829,51.2448,51.2753,25500.0
2014-12-01 13:30:00,67.44,67.48,67.41,67.45,33500.0,51.2753,51.3057,51.2525,51.2829,33500.0
2014-12-01 13:40:00,67.45,67.5,67.42,67.47,153400.0,51.2829,51.3209,51.2601,51.2981,153400.0
2014-12-01 13:50:00,67.46,67.48,67.38,67.39,37300.0,51.2905,51.3057,51.2296,51.2372,37300.0
2014-12-01 14:00:00,67.4,67.4,67.31,67.31,55200.0,51.2448,51.2448,51.1764,51.1764,55200.0
2014-12-01 14:10:00,67.32,67.34,67.22,67.27,55000.0,51.184,51.1992,51.108,51.146,55000.0
2014-12-01 14:20:00,67.26,67.27,67.2,67.25,256700.0,51.1384,51.146,51.0928,51.1308,256700.0
2014-12-01 14:30:00,67.23,67.27,67.18,67.25,133100.0,51.1156,51.146,51.0776,51.1308,133100.0
2014-12-01 14:40:00,67.25,67.31,67.23,67.3,55300.0,51.1308,51.1764,51.1156,51.1688,55300.0
2014-12-01 14:50:00,67.3,67.35,67.28,67.28,39800.0,51.1688,51.2068,51.1536,51.1536,39800.0
2014-12-01 15:00:00,67.28,67.31,67.24,67.28,78500.0,51.1536,51.1764,51.1232,51.1536,78500.0
2014-12-01 15:10:00,67.29,67.35,67.25,67.34,79800.0,51.1612,51.2068,51.1308,51.1992,79800.0
2014-12-01 15:20:00,67.34,67.39,67.31,67.34,109800.0,51.1992,51.2372,51.1764,51.1992,109800.0
2014-12-01 15:30:00,67.34,67.35,67.23,67.25,100600.0,51.1992,51.2068,51.1156,51.1308,100600.0
2014-12-01 15:40:00,67.26,67.31,67.2,67.28,127200.0,51.1384,51.1764,51.0928,51.1536,127200.0
2014-12-01 15:50:00,67.27,67.31,67.19,67.2,309700.0,51.146,51.1764,51.0852,51.0928,309700.0
2014-12-02 09:30:00,67.39,67.74,67.25,67.72,79700.0,51.2372,51.5034,51.1308,51.4881,79700.0
2014-12-02 09:40:00,67.72,67.8,67.43,67.43,90700.0,51.4881,51.549,51.2677,51.2677,90700.0
2014-12-02 09:50:00,67.41,67.46,67.31,67.43,36700.0,51.2525,51.2905,51.1764,51.2677,36700.0
2014-12-02 10:00:00,67.45,67.71,67.44,67.6,137800.0,51.2829,51.4805,51.2753,51.3969,137800.0
2014-12-02 10:10:00,67.59,67.62,67.47,67.58,94300.0,51.3893,51.4121,51.2981,51.3817,94300.0
2014-12-02 10:20:00,67.6,67.67,67.56,67.58,46200.0,51.3969,51.4501,51.3665,51.3817,46200.0
2014-12-02 10:30:00,67.58,67.76,67.53,67.7,112300.0,51.3817,51.5186,51.3437,51.4729,112300.0
2014-12-02 10:40:00,67.71,67.81,67.71,67.75,29100.0,51.4805,51.5566,51.4805,51.511,29100.0
2014-12-02 10:50:00,67.74,67.97,67.72,67.93,137300.0,51.5034,51.6782,51.4881,51.6478,137300.0
2014-12-02 11:00:00,67.97,68.03,67.88,67.88,74600.0,51.6782,51.7238,51.6098,51.6098,74600.0
2014-12-02 11:10:00,67.88,68.04,67.81,68.02,144800.0,51.6098,51.7314,51.5566,51.7162,144800.0
2014-12-02 11:20:00,68.04,68.04,67.84,67.94,70100.0,51.7314,51.7314,51.5794,51.6554,70100.0
2014-12-02 11:30:00,67.95,67.96,67.82,67.88,29500.0,51.663,51.6706,51.5642,51.6098,29500.0
2014-12-02 11:40:00,67.87,68.04,67.86,68.0,37500.0,51.6022,51.7314,51.5946,51.701,37500.0
2014-12-02 11:50:00,68.02,68.04,67.97,68.01,42500.0,51.7162,51.7314,51.6782,51.7086,42500.0
2014-12-02 12:00:00,68.0,68.11,67.99,68.09,27200.0,51.701,51.7847,51.6934,51.7695,27200.0
2014-12-02 12:10:00,68.08,68.18,68.05,68.18,23200.0,51.7619,51.8379,51.739,51.8379,23200.0
2014-12-02 12:20:00,68.17,68.19,68.14,68.16,17600.0,51.8303,51.8455,51.8075,51.8227,17600.0
2014-12-02 12:30:00,68.15,68.15,68.05,68.08,18200.0,51.8151,51.8151,51.739,51.7619,18200.0
2014-12-02 12:40:00,68.08,68.13,68.06,68.09,18300.0,51.7619,51.7999,51.7467,51.7695,18300.0
2014-12-02 12:50:00,68.09,68.1,68.0,68.05,34300.0,51.7695,51.7771,51.701,51.739,34300.0
2014-12-02 13:00:00,68.06,68.08,67.98,68.04,35500.0,51.7467,51.7619,51.6858,51.7314,35500.0
2014-12-02 13:10:00,68.04,68.05,67.99,68.05,42000.0,51.7314,51.739,51.6934,51.739,42000.0
2014-12-02 13:20:00,68.05,68.14,68.0,68.13,173700.0,51.739,51.8075,51.701,51.7999,173700.0
2014-12-02 13:30:00,68.13,68.24,68.03,68.22,162300.0,51.7999,51.8835,51.7238,51.8683,162300.0
2014-12-02 13:40:00,68.22,68.27,68.15,68.26,105300.0,51.8683,51.9063,51.8151,51.8987,105300.0
2014-12-02 13:50:00,68.26,68.27,68.15,68.16,34400.0,51.8987,51.9063,51.8151,51.8227,34400.0
2014-12-02 14:00:00,68.17,68.23,68.11,68.2,63300.0,51.8303,51.8759,51.7847,51.8531,63300.0
2014-12-02 14:10:00,68.2,68.22,68.11,68.15,28800.0,51.8531,51.8683,51.7847,51.8151,28800.0
2014-12-02 14:20:00,68.16,68.2,68.11,68.12,22100.0,51.8227,51.8531,51.7847,51.7923,22100.0
2014-12-02 14:30:00,68.12,68.26,68.11,68.26,25600.0,51.7923,51.8987,51.7847,51.8987,25600.0
2014-12-02 14:40:00,68.27,68.41,68.25,68.38,43800.0,51.9063,52.0128,51.8911,51.99,43800.0
2014-12-02 14:50:00,68.38,68.49,68.37,68.47,43600.0,51.99,52.0736,51.9823,52.0584,43600.0
2014-12-02 15:00:00,68.47,68.53,68.44,68.51,69100.0,52.0584,52.104,52.0356,52.0888,69100.0
2014-12-02 15:10:00,68.5,68.58,68.5,68.52,39000.0,52.0812,52.142,52.0812,52.0964,39000.0
2014-12-02 15:20:00,68.52,68.54,68.36,68.42,50200.0,52.0964,52.1116,51.9747,52.0204,50200.0
2014-12-02 15:30:00,68.42,68.43,68.34,68.39,94400.0,52.0204,52.028,51.9595,51.9976,94400.0
2014-12-02 15:40:00,68.39,68.47,68.29,68.36,142700.0,51.9976,52.0584,51.9215,51.9747,142700.0
2014-12-02 15:50:00,68.35,68.54,68.32,68.5,303800.0,51.9671,52.1116,51.9443,52.0812,303800.0
2014-12-03 09:30:00,68.85,69.59,68.81,69.57,98100.0,52.3473,52.9099,52.3169,52.8947,98100.0
2014-12-03 09:40:00,69.57,69.91,69.52,69.88,118500.0,52.8947,53.1532,52.8567,53.1304,118500.0
2014-12-03 09:50:00,69.87,69.99,69.84,69.99,105200.0,53.1228,53.214,53.1,53.214,105200.0
2014-12-03 10:00:00,69.99,70.0,69.85,69.95,95200.0,53.214,53.2217,53.1076,53.1836,95200.0
2014-12-03 10:10:00,69.96,70.07,69.94,70.05,120500.0,53.1912,53.2749,53.176,53.2597,120500.0
2014-12-03 10:20:00,70.05,70.2,70.02,70.07,160500.0,53.2597,53.3737,53.2369,53.2749,160500.0
2014-12-03 10:30:00,70.07,70.14,70.05,70.12,72800.0,53.2749,53.3281,53.2597,53.3129,72800.0
2014-12-03 10:40:00,70.12,70.21,70.11,70.2,59000.0,53.3129,53.3813,53.3053,53.3737,59000.0
2014-12-03 10:50:00,70.2,70.29,70.15,70.29,77400.0,53.3737,53.4421,53.3357,53.4421,77400.0
2014-12-03 11:00:00,70.29,70.48,70.27,70.48,70600.0,53.4421,53.5866,53.4269,53.5866,70600.0
2014-12-03 11:10:00,70.47,70.5,70.08,70.18,62900.0,53.579,53.6018,53.2825,53.3585,62900.0
2014-12-03 11:20:00,70.18,70.27,70.13,70.25,45700.0,53.3585,53.4269,53.3205,53.4117,45700.0
2014-12-03 11:30:00,70.26,70.3,70.05,70.14,61100.0,53.4193,53.4497,53.2597,53.3281,61100.0
2014-12-03 11:40:00,70.15,70.2,70.05,70.06,43500.0,53.3357,53.3737,53.2597,53.2673,43500.0
2014-12-03 11:50:00,70.07,70.1,69.97,70.0,36900.0,53.2749,53.2977,53.1988,53.2217,36900.0
2014-12-03 12:00:00,69.99,70.14,69.99,70.11,38400.0,53.214,53.3281,53.214,53.3053,38400.0
2014-12-03 12:10:00,70.1,70.13,70.04,70.05,26400.0,53.2977,53.3205,53.2521,53.2597,26400.0
2014-12-03 12:20:00,70.03,70.12,70.03,70.05,44600.0,53.2445,53.3129,53.2445,53.2597,44600.0
2014-12-03 12:30:00,70.04,70.04,69.91,69.93,19800.0,53.2521,53.2521,53.1532,53.1684,19800.0
2014-12-03 12:40:00,69.92,70.0,69.91,69.98,28600.0,53.1608,53.2217,53.1532,53.2064,28600.0
2014-12-03 12:50:00,69.98,70.0,69.94,69.99,24600.0,53.2064,53.2217,53.176,53.214,24600.0
2014-12-03 13:00:00,69.99,70.06,69.98,70.01,24500.0,53.214,53.2673,53.2064,53.2293,24500.0
2014-12-03 13:10:00,70.0,70.03,69.98,70.0,19100.0,53.2217,53.2445,53.2064,53.2217,19100.0
2014-12-03 13:20:00,70.0,70.07,70.0,70.04,23100.0,53.2217,53.2749,53.2217,53.2521,23100.0
2014-12-03 13:30:00,70.03,70.05,70.01,70.05,30700.0,53.2445,53.2597,53.2293,53.2597,30700.0
2014-12-03 13:40:00,70.05,70.09,70.03,70.05,39200.0,53.2597,53.2901,53.2445,53.2597,39200.0
2014-12-03 13:50:00,70.06,70.07,69.99,70.04,51000.0,53.2673,53.2749,53.214,53.2521,51000.0
2014-12-03 14:00:00,70.04,70.18,70.02,70.13,48500.0,53.2521,53.3585,53.2369,53.3205,48500.0
2014-12-03 14:10:00,70.13,70.2,70.13,70.14,37100.0,53.3205,53.3737,53.3205,53.3281,37100.0
2014-12-03 14:20:00,70.15,70.25,70.14,70.24,69200.0,53.3357,53.4117,53.3281,53.4041,69200.0
2014-12-03 14:30:00,70.23,70.25,70.18,70.19,37600.0,53.3965,53.4117,53.3585,53.3661,37600.0
2014-12-03 14:40:00,70.19,70.25,70.17,70.21,43400.0,53.3661,53.4117,53.3509,53.3813,43400.0
2014-12-03 14:50:00,70.22,70.25,70.21,70.21,55400.0,53.3889,53.4117,53.3813,53.3813,55400.0
2014-12-03 15:00:00,70.21,70.22,70.17,70.21,91500.0,53.3813,53.3889,53.3509,53.3813,91500.0
2014-12-03 15:10:00,70.22,70.28,70.2,70.26,73600.0,53.3889,53.4345,53.3737,53.4193,73600.0
2014-12-03 15:20:00,70.27,70.27,70.22,70.27,64600.0,53.4269,53.4269,53.3889,53.4269,64600.0
2014-12-03 15:30:00,70.27,70.39,70.26,70.38,113800.0,53.4269,53.5182,53.4193,53.5106,113800.0
2014-12-03 15:40:00,70.38,70.38,70.13,70.17,300900.0,53.5106,53.5106,53.3205,53.3509,300900.0
2014-12-03 15:50:00,70.18,70.32,70.17,70.22,193700.0,53.3585,53.465,53.3509,53.3889,193700.0
2014-12-04 09:30:00,69.75,69.85,69.3,69.65,103800.0,53.0316,53.1076,52.6894,52.9555,103800.0
2014-12-04 09:40:00,69.65,69.7,69.32,69.32,36700.0,52.9555,52.9936,52.7046,52.7046,36700.0
2014-12-04 09:50:00,69.32,69.37,69.23,69.3,38500.0,52.7046,52.7427,52.6362,52.6894,38500.0
2014-12-04 10:00:00,69.31,69.39,69.07,69.17,60400.0,52.697,52.7579,52.5146,52.5906,60400.0
2014-12-04 10:10:00,69.16,69.35,69.15,69.28,35700.0,52.583,52.7275,52.5754,52.6742,35700.0
2014-12-04 10:20:00,69.29,69.29,69.15,69.2,29900.0,52.6818,52.6818,52.5754,52.6134,29900.0
2014-12-04 10:30:00,69.21,69.22,68.98,69.1,34000.0,52.621,52.6286,52.4461,52.5374,34000.0
2014-12-04 10:40:00,69.09,69.15,68.92,68.97,32700.0,52.5298,52.5754,52.4005,52.4385,32700.0
2014-12-04 10:50:00,68.97,69.22,68.96,69.21,26800.0,52.4385,52.6286,52.4309,52.621,26800.0
2014-12-04 11:00:00,69.22,69.23,69.14,69.14,33500.0,52.6286,52.6362,52.5678,52.5678,33500.0
2014-12-04 11:10:00,69.13,69.22,69.1,69.13,25500.0,52.5602,52.6286,52.5374,52.5602,25500.0
2014-12-04 11:20:00,69.13,69.16,69.01,69.02,22700.0,52.5602,52.583,52.4689,52.4765,22700.0
2014-12-04 11:30:00,69.03,69.15,69.03,69.13,30300.0,52.4842,52.5754,52.4842,52.5602,30300.0
2014-12-04 11:40:00,69.13,69.3,69.1,69.26,52000.0,52.5602,52.6894,52.5374,52.659,52000.0
2014-12-04 11:50:00,69.26,69.27,69.15,69.25,32600.0,52.659,52.6666,52.5754,52.6514,32600.0
2014-12-04 12:00:00,69.24,69.27,69.19,69.25,23400.0,52.6438,52.6666,52.6058,52.6514,23400.0
2014-12-04 12:10:00,69.25,69.34,69.22,69.29,24500.0,52.6514,52.7198,52.6286,52.6818,24500.0
2014-12-04 12:20:00,69.29,69.36,69.26,69.36,34600.0,52.6818,52.7351,52.659,52.7351,34600.0
2014-12-04 12:30:00,69.35,69.67,69.32,69.53,75700.0,52.7275,52.9707,52.7046,52.8643,75700.0
2014-12-04 12:40:00,69.52,69.6,69.52,69.54,30900.0,52.8567,52.9175,52.8567,52.8719,30900.0
2014-12-04 12:50:00,69.55,69.66,69.51,69.64,25500.0,52.8795,52.9631,52.8491,52.9479,25500.0
2014-12-04 13:00:00,69.64,69.78,69.58,69.62,21900.0,52.9479,53.0544,52.9023,52.9327,21900.0
2014-12-04 13:10:00,69.62,69.64,69.54,69.54,13000.0,52.9327,52.9479,52.8719,52.8719,13000.0
2014-12-04 13:20:00,69.56,69.56,69.43,69.48,22800.0,52.8871,52.8871,52.7883,52.8263,22800.0
2014-12-04 13:30:00,69.46,69.47,69.37,69.38,13200.0,52.8111,52.8187,52.7427,52.7503,13200.0
2014-12-04 13:40:00,69.38,69.47,69.37,69.4,14600.0,52.7503,52.8187,52.7427,52.7655,14600.0
2014-12-04 13:50:00,69.4,69.45,69.33,69.36,20400.0,52.7655,52.8035,52.7122,52.7351,20400.0
2014-12-04 14:00:00,69.35,69.39,69.33,69.36,15900.0,52.7275,52.7579,52.7122,52.7351,15900.0
2014-12-04 14:10:00,69.37,69.44,69.35,69.38,19700.0,52.7427,52.7959,52.7275,52.7503,19700.0
2014-12-04 14:20:00,69.38,69.46,69.37,69.43,27400.0,52.7503,52.8111,52.7427,52.7883,27400.0
2014-12-04 14:30:00,69.43,69.47,69.41,69.45,35500.0,52.7883,52.8187,52.7731,52.8035,35500.0
2014-12-04 14:40:00,69.44,69.46,69.42,69.42,20000.0,52.7959,52.8111,52.7807,52.7807,20000.0
2014-12-04 14:50:00,69.41,69.45,69.41,69.43,36300.0,52.7731,52.8035,52.7731,52.7883,36300.0
2014-12-04 15:00:00,69.43,69.45,69.36,69.43,32000.0,52.7883,52.8035,52.7351,52.7883,32000.0
2014-12-04 15:10:00,69.42,69.45,69.34,69.36,31600.0,52.7807,52.8035,52.7198,52.7351,31600.0
2014-12-04 15:20:00,69.35,69.38,69.2,69.24,42600.0,52.7275,52.7503,52.6134,52.6438,42600.0
2014-12-04 15:30:00,69.23,69.41,69.18,69.41,59500.0,52.6362,52.7731,52.5982,52.7731,59500.0
2014-12-04 15:40:00,69.41,69.48,69.37,69.41,60900.0,52.7731,52.8263,52.7427,52.7731,60900.0
2014-12-04 15:50:00,69.41,69.49,69.39,69.49,138300.0,52.7731,52.8339,52.7579,52.8339,138300.0
2014-12-05 09:30:00,69.27,69.57,69.13,69.34,63200.0,52.6666,52.8947,52.5602,52.7198,63200.0
2014-12-05 09:40:00,69.31,69.39,69.05,69.28,55400.0,52.697,52.7579,52.4994,52.6742,55400.0
2014-12-05 09:50:00,69.25,69.3,69.04,69.06,30800.0,52.6514,52.6894,52.4918,52.507,30800.0
2014-12-05 10:00:00,69.08,69.2,69.02,69.15,44300.0,52.5222,52.6134,52.4765,52.5754,44300.0
2014-12-05 10:10:00,69.13,69.21,69.13,69.19,33100.0,52.5602,52.621,52.5602,52.6058,33100.0
2014-12-05 10:20:00,69.21,69.22,69.13,69.2,23800.0,52.621,52.6286,52.5602,52.6134,23800.0
2014-12-05 10:30:00,69.21,69.27,69.21,69.24,16500.0,52.621,52.6666,52.621,52.6438,16500.0
2014-12-05 10:40:00,69.24,69.26,69.17,69.26,40100.0,52.6438,52.659,52.5906,52.659,40100.0
2014-12-05 10:50:00,69.26,69.29,69.25,69.28,42000.0,52.659,52.6818,52.6514,52.6742,42000.0
2014-12-05 11:00:00,69.28,69.31,69.14,69.15,29400.0,52.6742,52.697,52.5678,52.5754,29400.0
2014-12-05 11:10:00,69.16,69.33,69.16,69.3,22900.0,52.583,52.7122,52.583,52.6894,22900.0
2014-12-05 11:20:00,69.31,69.61,69.3,69.56,81100.0,52.697,52.9251,52.6894,52.8871,81100.0
2014-12-05 11:30:00,69.56,69.57,69.43,69.44,24300.0,52.8871,52.8947,52.7883,52.7959,24300.0
2014-12-05 11:40:00,69.46,69.46,69.33,69.35,21700.0,52.8111,52.8111,52.7122,52.7275,21700.0
2014-12-05 11:50:00,69.36,69.59,69.36,69.5,26200.0,52.7351,52.9099,52.7351,52.8415,26200.0
2014-12-05 12:00:00,69.49,69.49,69.36,69.36,11600.0,52.8339,52.8339,52.7351,52.7351,11600.0
2014-12-05 12:10:00,69.38,69.49,69.36,69.48,11700.0,52.7503,52.8339,52.7351,52.8263,11700.0
2014-12-05 12:20:00,69.48,69.49,69.39,69.41,12800.0,52.8263,52.8339,52.7579,52.7731,12800.0
2014-12-05 12:30:00,69.41,69.49,69.38,69.48,20200.0,52.7731,52.8339,52.7503,52.8263,20200.0
2014-12-05 12:40:00,69.49,69.52,69.46,69.46,14800.0,52.8339,52.8567,52.8111,52.8111,14800.0
2014-12-05 12:50:00,69.46,69.47,69.43,69.45,9400.0,52.8111,52.8187,52.7883,52.8035,9400.0
2014-12-05 13:00:00,69.44,69.55,69.44,69.48,13300.0,52.7959,52.8795,52.7959,52.8263,13300.0
2014-12-05 13:10:00,69.48,69.5,69.47,69.5,16300.0,52.8263,52.8415,52.8187,52.8415,16300.0
2014-12-05 13:20:00,69.48,69.5,69.44,69.49,19400.0,52.8263,52.8415,52.7959,52.8339,19400.0
2014-12-05 13:30:00,69.5,69.5,69.44,69.44,24300.0,52.8415,52.8415,52.7959,52.7959,24300.0
2014-12-05 13:40:00,69.46,69.47,69.42,69.44,15300.0,52.8111,52.8187,52.7807,52.7959,15300.0
2014-12-05 13:50:00,69.45,69.53,69.45,69.51,21900.0,52.8035,52.8643,52.8035,52.8491,21900.0
2014-12-05 14:00:00,69.51,69.52,69.49,69.5,14400.0,52.8491,52.8567,52.8339,52.8415,14400.0
2014-12-05 14:10:00,69.49,69.51,69.45,69.46,24400.0,52.8339,52.8491,52.8035,52.8111,24400.0
2014-12-05 14:20:00,69.45,69.46,69.41,69.45,20300.0,52.8035,52.8111,52.7731,52.8035,20300.0
2014-12-05 14:30:00,69.45,69.46,69.28,69.31,23700.0,52.8035,52.8111,52.6742,52.697,23700.0
2014-12-05 14:40:00,69.3,69.36,69.27,69.27,25100.0,52.6894,52.7351,52.6666,52.6666,25100.0
2014-12-05 14:50:00,69.27,69.29,69.17,69.17,23700.0,52.6666,52.6818,52.5906,52.5906,23700.0
2014-12-05 15:00:00,69.18,69.31,69.12,69.3,36400.0,52.5982,52.697,52.5526,52.6894,36400.0
2014-12-05 15:10:00,69.3,69.44,69.3,69.43,32000.0,52.6894,52.7959,52.6894,52.7883,32000.0
2014-12-05 15:20:00,69.43,69.45,69.36,69.37,44700.0,52.7883,52.8035,52.7351,52.7427,44700.0
2014-12-05 15:30:00,69.37,69.38,69.25,69.28,40000.0,52.7427,52.7503,52.6514,52.6742,40000.0
2014-12-05 15:40:00,69.28,69.36,69.2,69.24,88300.0,52.6742,52.7351,52.6134,52.6438,88300.0
2014-12-05 15:50:00,69.24,69.43,69.23,69.4,108300.0,52.6438,52.7883,52.6362,52.7655,108300.0
2014-12-08 09:30:00,69.25,69.26,68.6,68.9,51900.0,52.6514,52.659,52.1572,52.3853,51900.0
2014-12-08 09:40:00,69.05,69.5,68.9,68.97,28000.0,52.4994,52.8415,52.3853,52.4385,28000.0
2014-12-08 09:50:00,68.94,68.99,68.8,68.88,22800.0,52.4157,52.4537,52.3093,52.3701,22800.0
2014-12-08 10:00:00,68.87,69.05,68.84,68.91,12300.0,52.3625,52.4994,52.3397,52.3929,12300.0
2014-12-08 10:10:00,68.89,68.91,68.81,68.91,32900.0,52.3777,52.3929,52.3169,52.3929,32900.0
2014-12-08 10:20:00,68.9,68.95,68.8,68.92,33100.0,52.3853,52.4233,52.3093,52.4005,33100.0
2014-12-08 10:30:00,68.94,68.98,68.81,68.83,28500.0,52.4157,52.4461,52.3169,52.3321,28500.0
2014-12-08 10:40:00,68.82,68.85,68.7,68.76,22400.0,52.3245,52.3473,52.2332,52.2789,22400.0
2014-12-08 10:50:00,68.77,68.83,68.76,68.78,24200.0,52.2865,52.3321,52.2789,52.2941,24200.0
2014-12-08 11:00:00,68.78,68.84,68.72,68.82,17800.0,52.2941,52.3397,52.2485,52.3245,17800.0
2014-12-08 11:10:00,68.84,68.97,68.82,68.91,48200.0,52.3397,52.4385,52.3245,52.3929,48200.0
2014-12-08 11:20:00,68.91,68.95,68.81,68.81,52800.0,52.3929,52.4233,52.3169,52.3169,52800.0
2014-12-08 11:30:00,68.82,68.87,68.74,68.74,23000.0,52.3245,52.3625,52.2637,52.2637,23000.0
2014-12-08 11:40:00,68.71,68.72,68.66,68.67,23900.0,52.2409,52.2485,52.2028,52.2104,23900.0
2014-12-08 11:50:00,68.67,68.71,68.65,68.65,22700.0,52.2104,52.2409,52.1952,52.1952,22700.0
2014-12-08 12:00:00,68.66,68.8,68.65,68.72,28400.0,52.2028,52.3093,52.1952,52.2485,28400.0
2014-12-08 12:10:00,68.72,68.73,68.47,68.56,40800.0,52.2485,52.2561,52.0584,52.1268,40800.0
2014-12-08 12:20:00,68.54,68.54,68.43,68.47,34700.0,52.1116,52.1116,52.028,52.0584,34700.0
2014-12-08 12:30:00,68.45,68.54,68.41,68.54,19200.0,52.0432,52.1116,52.0128,52.1116,19200.0
2014-12-08 12:40:00,68.54,68.56,68.48,68.49,56600.0,52.1116,52.1268,52.066,52.0736,56600.0
2014-12-08 12:50:00,68.49,68.49,68.39,68.43,41700.0,52.0736,52.0736,51.9976,52.028,41700.0
2014-12-08 13:00:00,68.43,68.51,68.41,68.47,20600.0,52.028,52.0888,52.0128,52.0584,20600.0
2014-12-08 13:10:00,68.46,68.46,68.32,68.41,65700.0,52.0508,52.0508,51.9443,52.0128,65700.0
2014-12-08 13:20:00,68.39,68.39,68.29,68.3,26200.0,51.9976,51.9976,51.9215,51.9291,26200.0
2014-12-08 13:30:00,68.3,68.32,68.07,68.09,53900.0,51.9291,51.9443,51.7543,51.7695,53900.0
2014-12-08 13:40:00,68.09,68.11,68.02,68.07,46200.0,51.7695,51.7847,51.7162,51.7543,46200.0
2014-12-08 13:50:00,68.06,68.15,68.02,68.06,54800.0,51.7467,51.8151,51.7162,51.7467,54800.0
2014-12-08 14:00:00,68.05,68.16,68.0,68.13,258400.0,51.739,51.8227,51.701,51.7999,258400.0
2014-12-08 14:10:00,68.13,68.14,67.92,67.93,67000.0,51.7999,51.8075,51.6402,51.6478,67000.0
2014-12-08 14:20:00,67.93,68.03,67.9,68.0,43000.0,51.6478,51.7238,51.625,51.701,43000.0
2014-12-08 14:30:00,67.99,68.07,67.98,68.01,40200.0,51.6934,51.7543,51.6858,51.7086,40200.0
2014-12-08 14:40:00,68.01,68.09,68.0,68.07,41800.0,51.7086,51.7695,51.701,51.7543,41800.0
2014-12-08 14:50:00,68.06,68.13,68.03,68.08,33100.0,51.7467,51.7999,51.7238,51.7619,33100.0
2014-12-08 15:00:00,68.07,68.07,67.94,67.95,65300.0,51.7543,51.7543,51.6554,51.663,65300.0
2014-12-08 15:10:00,67.97,68.02,67.93,67.95,84000.0,51.6782,51.7162,51.6478,51.663,84000.0
2014-12-08 15:20:00,67.95,68.18,67.93,68.11,67800.0,51.663,51.8379,51.6478,51.7847,67800.0
2014-12-08 15:30:00,68.11,68.11,67.98,68.01,69000.0,51.7847,51.7847,51.6858,51.7086,69000.0
2014-12-08 15:40:00,68.01,68.01,67.93,67.97,208800.0,51.7086,51.7086,51.6478,51.6782,208800.0
2014-12-08 15:50:00,67.96,68.01,67.89,67.93,390300.0,51.6706,51.7086,51.6174,51.6478,390300.0
2014-12-09 09:30:00,67.05,67.45,66.85,67.43,102200.0,50.9787,51.2829,50.8267,51.2677,102200.0
2014-12-09 09:40:00,67.43,67.64,67.21,67.53,93600.0,51.2677,51.4273,51.1004,51.3437,93600.0
2014-12-09 09:50:00,67.52,67.81,67.33,67.81,76100.0,51.3361,51.5566,51.1916,51.5566,76100.0
2014-12-09 10:00:00,67.84,67.93,67.72,67.8,68700.0,51.5794,51.6478,51.4881,51.549,68700.0
2014-12-09 10:10:00,67.81,67.82,67.55,67.57,49200.0,51.5566,51.5642,51.3589,51.3741,49200.0
2014-12-09 10:20:00,67.61,67.66,67.31,67.31,32600.0,51.4045,51.4425,51.1764,51.1764,32600.0
2014-12-09 10:30:00,67.32,67.48,67.24,67.46,47400.0,51.184,51.3057,51.1232,51.2905,47400.0
2014-12-09 10:40:00,67.48,67.6,67.48,67.6,18700.0,51.3057,51.3969,51.3057,51.3969,18700.0
2014-12-09 10:50:00,67.6,67.61,67.47,67.5,33600.0,51.3969,51.4045,51.2981,51.3209,33600.0
2014-12-09 11:00:00,67.5,67.56,67.45,67.47,41400.0,51.3209,51.3665,51.2829,51.2981,41400.0
2014-12-09 11:10:00,67.46,67.62,67.43,67.62,55600.0,51.2905,51.4121,51.2677,51.4121,55600.0
2014-12-09 11:20:00,67.62,67.82,67.58,67.78,29200.0,51.4121,51.5642,51.3817,51.5338,29200.0
2014-12-09 11:30:00,67.79,67.87,67.6,67.62,25600.0,51.5414,51.6022,51.3969,51.4121,25600.0
2014-12-09 11:40:00,67.64,67.76,67.54,67.58,26900.0,51.4273,51.5186,51.3513,51.3817,26900.0
2014-12-09 11:50:00,67.6,67.73,67.6,67.68,18600.0,51.3969,51.4957,51.3969,51.4577,18600.0
2014-12-09 12:00:00,67.68,67.76,67.64,67.75,11000.0,51.4577,51.5186,51.4273,51.511,11000.0
2014-12-09 12:10:00,67.74,67.76,67.56,67.58,16600.0,51.5034,51.5186,51.3665,51.3817,16600.0
2014-12-09 12:20:00,67.59,67.7,67.57,67.69,16600.0,51.3893,51.4729,51.3741,51.4653,16600.0
2014-12-09 12:30:00,67.68,67.85,67.61,67.83,17400.0,51.4577,51.587,51.4045,51.5718,17400.0
2014-12-09 12:40:00,67.85,67.91,67.8,67.82,19900.0,51.587,51.6326,51.549,51.5642,19900.0
2014-12-09 12:50:00,67.85,67.88,67.78,67.86,18300.0,51.587,51.6098,51.5338,51.5946,18300.0
2014-12-09 13:00:00,67.88,68.0,67.84,67.96,14300.0,51.6098,51.701,51.5794,51.6706,14300.0
2014-12-09 13:10:00,67.99,68.08,67.95,68.0,34800.0,51.6934,51.7619,51.663,51.701,34800.0
2014-12-09 13:20:00,68.0,68.0,67.93,67.99,41700.0,51.701,51.701,51.6478,51.6934,41700.0
2014-12-09 13:30:00,67.99,68.16,67.98,68.14,33600.0,51.6934,51.8227,51.6858,51.8075,33600.0
2014-12-09 13:40:00,68.11,68.15,68.03,68.05,30700.0,51.7847,51.8151,51.7238,51.739,30700.0
2014-12-09 13:50:00,68.03,68.08,67.97,68.04,19300.0,51.7238,51.7619,51.6782,51.7314,19300.0
2014-12-09 14:00:00,68.05,68.18,68.0,68.16,31500.0,51.739,51.8379,51.701,51.8227,31500.0
2014-12-09 14:10:00,68.17,68.17,68.07,68.15,23100.0,51.8303,51.8303,51.7543,51.8151,23100.0
2014-12-09 14:20:00,68.16,68.28,68.15,68.23,86800.0,51.8227,51.9139,51.8151,51.8759,86800.0
2014-12-09 14:30:00,68.23,68.24,68.03,68.12,42700.0,51.8759,51.8835,51.7238,51.7923,42700.0
2014-12-09 14:40:00,68.12,68.23,68.09,68.12,23800.0,51.7923,51.8759,51.7695,51.7923,23800.0
2014-12-09 14:50:00,68.13,68.15,68.06,68.1,23500.0,51.7999,51.8151,51.7467,51.7771,23500.0
2014-12-09 15:00:00,68.11,68.27,68.1,68.2,44500.0,51.7847,51.9063,51.7771,51.8531,44500.0
2014-12-09 15:10:00,68.2,68.24,68.15,68.21,31000.0,51.8531,51.8835,51.8151,51.8607,31000.0
2014-12-09 15:20:00,68.21,68.28,68.16,68.19,45800.0,51.8607,51.9139,51.8227,51.8455,45800.0
2014-12-09 15:30:00,68.18,68.28,68.17,68.27,56200.0,51.8379,51.9139,51.8303,51.9063,56200.0
2014-12-09 15:40:00,68.27,68.46,68.25,68.46,92100.0,51.9063,52.0508,51.8911,52.0508,92100.0
2014-12-09 15:50:00,68.45,68.53,68.36,68.49,142100.0,52.0432,52.104,51.9747,52.0736,142100.0
2014-12-10 09:30:00,68.21,68.31,67.77,67.99,70200.0,51.8607,51.9367,51.5262,51.6934,70200.0
2014-12-10 09:40:00,67.97,68.07,67.65,67.69,52600.0,51.6782,51.7543,51.4349,51.4653,52600.0
2014-12-10 09:50:00,67.67,67.76,67.4,67.46,72500.0,51.4501,51.5186,51.2448,51.2905,72500.0
2014-12-10 10:00:00,67.44,67.45,67.24,67.26,51100.0,51.2753,51.2829,51.1232,51.1384,51100.0
2014-12-10 10:10:00,67.26,67.71,67.17,67.7,73400.0,51.1384,51.4805,51.07,51.4729,73400.0
2014-12-10 10:20:00,67.68,67.89,67.57,67.89,88400.0,51.4577,51.6174,51.3741,51.6174,88400.0
2014-12-10 10:30:00,67.88,67.88,67.63,67.64,93700.0,51.6098,51.6098,51.4197,51.4273,93700.0
2014-12-10 10:40:00,67.63,67.76,67.62,67.64,25900.0,51.4197,51.5186,51.4121,51.4273,25900.0
2014-12-10 10:50:00,67.63,67.95,67.59,67.95,37200.0,51.4197,51.663,51.3893,51.663,37200.0
2014-12-10 11:00:00,67.96,68.0,67.88,67.9,35600.0,51.6706,51.701,51.6098,51.625,35600.0
2014-12-10 11:10:00,67.9,67.95,67.87,67.89,71100.0,51.625,51.663,51.6022,51.6174,71100.0
2014-12-10 11:20:00,67.89,67.9,67.72,67.72,40100.0,51.6174,51.625,51.4881,51.4881,40100.0
2014-12-10 11:30:00,67.7,67.89,67.68,67.89,34000.0,51.4729,51.6174,51.4577,51.6174,34000.0
2014-12-10 11:40:00,67.85,67.85,67.72,67.8,42400.0,51.587,51.587,51.4881,51.549,42400.0
2014-12-10 11:50:00,67.8,67.87,67.69,67.69,16400.0,51.549,51.6022,51.4653,51.4653,16400.0
2014-12-10 12:00:00,67.68,67.72,67.58,67.59,21000.0,51.4577,51.4881,51.3817,51.3893,21000.0
2014-12-10 12:10:00,67.59,67.65,67.49,67.63,37700.0,51.3893,51.4349,51.3133,51.4197,37700.0
2014-12-10 12:20:00,67.63,67.68,67.57,67.63,83800.0,51.4197,51.4577,51.3741,51.4197,83800.0
2014-12-10 12:30:00,67.64,67.67,67.52,67.6,49100.0,51.4273,51.4501,51.3361,51.3969,49100.0
2014-12-10 12:40:00,67.59,67.65,67.54,67.58,27100.0,51.3893,51.4349,51.3513,51.3817,27100.0
2014-12-10 12:50:00,67.59,67.63,67.47,67.48,24800.0,51.3893,51.4197,51.2981,51.3057,24800.0
2014-12-10 13:00:00,67.46,67.51,67.38,67.49,25500.0,51.2905,51.3285,51.2296,51.3133,25500.0
2014-12-10 13:10:00,67.5,67.58,67.46,67.46,23100.0,51.3209,51.3817,51.2905,51.2905,23100.0
2014-12-10 13:20:00,67.44,67.5,67.44,67.47,20100.0,51.2753,51.3209,51.2753,51.2981,20100.0
2014-12-10 13:30:00,67.47,67.49,67.39,67.41,35500.0,51.2981,51.3133,51.2372,51.2525,35500.0
2014-12-10 13:40:00,67.4,67.44,67.16,67.16,55100.0,51.2448,51.2753,51.0624,51.0624,55100.0
2014-12-10 13:50:00,67.15,67.19,67.09,67.15,36400.0,51.0548,51.0852,51.0092,51.0548,36400.0
2014-12-10 14:00:00,67.16,67.25,67.12,67.25,70100.0,51.0624,51.1308,51.032,51.1308,70100.0
2014-12-10 14:10:00,67.24,67.29,67.16,67.18,54100.0,51.1232,51.1612,51.0624,51.0776,54100.0
2014-12-10 14:20:00,67.17,67.17,67.05,67.08,55800.0,51.07,51.07,50.9787,51.0015,55800.0
2014-12-10 14:30:00,67.07,67.08,66.93,66.95,71900.0,50.9939,51.0015,50.8875,50.9027,71900.0
2014-12-10 14:40:00,66.95,66.99,66.87,66.92,41500.0,50.9027,50.9331,50.8419,50.8799,41500.0
2014-12-10 14:50:00,66.9,66.92,66.65,66.67,46300.0,50.8647,50.8799,50.6746,50.6898,46300.0
2014-12-10 15:00:00,66.67,66.83,66.59,66.83,45700.0,50.6898,50.8115,50.629,50.8115,45700.0
2014-12-10 15:10:00,66.84,67.0,66.82,66.96,49100.0,50.8191,50.9407,50.8039,50.9103,49100.0
2014-12-10 15:20:00,66.97,67.15,66.94,67.09,99000.0,50.9179,51.0548,50.8951,51.0092,99000.0
2014-12-10 15:30:00,67.09,67.17,66.97,67.03,52700.0,51.0092,51.07,50.9179,50.9635,52700.0
2014-12-10 15:40:00,67.03,67.07,66.73,66.76,97200.0,50.9635,50.9939,50.7354,50.7582,97200.0
2014-12-10 15:50:00,66.75,66.93,66.72,66.83,151900.0,50.7506,50.8875,50.7278,50.8115,151900.0
2014-12-11 09:30:00,67.08,67.45,67.05,67.42,69700.0,51.0015,51.2829,50.9787,51.2601,69700.0
2014-12-11 09:40:00,67.42,67.42,67.23,67.28,73600.0,51.2601,51.2601,51.1156,51.1536,73600.0
2014-12-11 09:50:00,67.3,67.46,67.3,67.42,34600.0,51.1688,51.2905,51.1688,51.2601,34600.0
2014-12-11 10:00:00,67.39,67.39,67.12,67.23,44800.0,51.2372,51.2372,51.032,51.1156,44800.0
2014-12-11 10:10:00,67.22,67.34,67.14,67.28,75300.0,51.108,51.1992,51.0472,51.1536,75300.0
2014-12-11 10:20:00,67.27,67.49,67.24,67.39,60500.0,51.146,51.3133,51.1232,51.2372,60500.0
2014-12-11 10:30:00,67.41,67.58,67.4,67.51,113700.0,51.2525,51.3817,51.2448,51.3285,113700.0
2014-12-11 10:40:00,67.52,67.61,67.49,67.53,75900.0,51.3361,51.4045,51.3133,51.3437,75900.0
2014-12-11 10:50:00,67.53,67.55,67.43,67.49,39000.0,51.3437,51.3589,51.2677,51.3133,39000.0
2014-12-11 11:00:00,67.49,67.54,67.4,67.49,64900.0,51.3133,51.3513,51.2448,51.3133,64900.0
2014-12-11 11:10:00,67.48,67.53,67.44,67.5,49000.0,51.3057,51.3437,51.2753,51.3209,49000.0
2014-12-11 11:20:00,67.5,67.79,67.5,67.61,68100.0,51.3209,51.5414,51.3209,51.4045,68100.0
2014-12-11 11:30:00,67.63,67.78,67.62,67.71,21300.0,51.4197,51.5338,51.4121,51.4805,21300.0
2014-12-11 11:40:00,67.7,67.76,67.6,67.65,29700.0,51.4729,51.5186,51.3969,51.4349,29700.0
2014-12-11 11:50:00,67.64,67.7,67.6,67.69,42900.0,51.4273,51.4729,51.3969,51.4653,42900.0
2014-12-11 12:00:00,67.7,67.73,67.56,67.56,28800.0,51.4729,51.4957,51.3665,51.3665,28800.0
2014-12-11 12:10:00,67.55,67.66,67.53,67.62,27200.0,51.3589,51.4425,51.3437,51.4121,27200.0
2014-12-11 12:20:00,67.62,67.75,67.61,67.73,18200.0,51.4121,51.511,51.4045,51.4957,18200.0
2014-12-11 12:30:00,67.73,67.76,67.69,67.72,21500.0,51.4957,51.5186,51.4653,51.4881,21500.0
2014-12-11 12:40:00,67.71,67.75,67.65,67.74,18400.0,51.4805,51.511,51.4349,51.5034,18400.0
2014-12-11 12:50:00,67.74,67.74,67.66,67.69,25200.0,51.5034,51.5034,51.4425,51.4653,25200.0
2014-12-11 13:00:00,67.7,67.74,67.67,67.71,28500.0,51.4729,51.5034,51.4501,51.4805,28500.0
2014-12-11 13:10:00,67.72,67.72,67.67,67.67,33100.0,51.4881,51.4881,51.4501,51.4501,33100.0
2014-12-11 13:20:00,67.68,67.7,67.54,67.54,33400.0,51.4577,51.4729,51.3513,51.3513,33400.0
2014-12-11 13:30:00,67.55,67.55,67.29,67.31,58700.0,51.3589,51.3589,51.1612,51.1764,58700.0
2014-12-11 13:40:00,67.32,67.42,67.31,67.4,28600.0,51.184,51.2601,51.1764,51.2448,28600.0
2014-12-11 13:50:00,67.41,67.43,67.24,67.24,30100.0,51.2525,51.2677,51.1232,51.1232,30100.0
2014-12-11 14:00:00,67.23,67.33,67.23,67.26,50500.0,51.1156,51.1916,51.1156,51.1384,50500.0
2014-12-11 14:10:00,67.27,67.27,67.07,67.11,47400.0,51.146,51.146,50.9939,51.0244,47400.0
2014-12-11 14:20:00,67.11,67.17,66.99,67.0,51400.0,51.0244,51.07,50.9331,50.9407,51400.0
2014-12-11 14:30:00,67.01,67.09,66.94,67.09,54700.0,50.9483,51.0092,50.8951,51.0092,54700.0
2014-12-11 14:40:00,67.09,67.14,66.88,66.9,42000.0,51.0092,51.0472,50.8495,50.8647,42000.0
2014-12-11 14:50:00,66.91,66.96,66.83,66.88,39400.0,50.8723,50.9103,50.8115,50.8495,39400.0
2014-12-11 15:00:00,66.88,67.03,66.86,66.98,40100.0,50.8495,50.9635,50.8343,50.9255,40100.0
2014-12-11 15:10:00,66.99,67.22,66.97,67.18,51700.0,50.9331,51.108,50.9179,51.0776,51700.0
2014-12-11 15:20:00,67.18,67.27,67.15,67.21,35100.0,51.0776,51.146,51.0548,51.1004,35100.0
2014-12-11 15:30:00,67.2,67.28,67.02,67.09,62000.0,51.0928,51.1536,50.9559,51.0092,62000.0
2014-12-11 15:40:00,67.08,67.17,66.84,66.86,112000.0,51.0015,51.07,50.8191,50.8343,112000.0
2014-12-11 15:50:00,66.86,66.87,66.67,66.82,143600.0,50.8343,50.8419,50.6898,50.8039,143600.0
2014-12-12 09:30:00,66.02,66.2,65.76,65.95,141400.0,50.1956,50.3325,49.9979,50.1424,141400.0
2014-12-12 09:40:00,65.96,66.27,65.86,65.89,79000.0,50.15,50.3857,50.074,50.0968,79000.0
2014-12-12 09:50:00,65.91,66.0,65.82,65.96,49900.0,50.112,50.1804,50.0436,50.15,49900.0
2014-12-12 10:00:00,65.98,66.08,65.89,65.98,60600.0,50.1652,50.2412,50.0968,50.1652,60600.0
2014-12-12 10:10:00,66.01,66.09,65.85,65.97,58000.0,50.188,50.2488,50.0664,50.1576,58000.0
2014-12-12 10:20:00,65.99,66.2,65.97,66.06,51000.0,50.1728,50.3325,50.1576,50.226,51000.0
2014-12-12 10:30:00,66.01,66.15,65.87,65.87,37000.0,50.188,50.2945,50.0816,50.0816,37000.0
2014-12-12 10:40:00,65.86,65.9,65.66,65.67,50900.0,50.074,50.1044,49.9219,49.9295,50900.0
2014-12-12 10:50:00,65.66,65.71,65.41,65.43,69800.0,49.9219,49.9599,49.7318,49.747,69800.0
2014-12-12 11:00:00,65.45,65.53,65.31,65.49,70100.0,49.7622,49.8231,49.6558,49.7927,70100.0
2014-12-12 11:10:00,65.48,65.57,65.38,65.51,45200.0,49.7851,49.8535,49.709,49.8079,45200.0
2014-12-12 11:20:00,65.51,65.56,65.32,65.35,52100.0,49.8079,49.8459,49.6634,49.6862,52100.0
2014-12-12 11:30:00,65.35,65.55,65.3,65.49,52000.0,49.6862,49.8383,49.6482,49.7927,52000.0
2014-12-12 11:40:00,65.48,65.5,65.31,65.32,51800.0,49.7851,49.8003,49.6558,49.6634,51800.0
2014-12-12 11:50:00,65.31,65.38,65.15,65.2,56600.0,49.6558,49.709,49.5342,49.5722,56600.0
2014-12-12 12:00:00,65.2,65.3,65.17,65.17,42300.0,49.5722,49.6482,49.5494,49.5494,42300.0
2014-12-12 12:10:00,65.17,65.31,65.14,65.31,44400.0,49.5494,49.6558,49.5265,49.6558,44400.0
2014-12-12 12:20:00,65.31,65.49,65.29,65.49,41000.0,49.6558,49.7927,49.6406,49.7927,41000.0
2014-12-12 12:30:00,65.48,65.54,65.41,65.52,56600.0,49.7851,49.8307,49.7318,49.8155,56600.0
2014-12-12 12:40:00,65.53,65.58,65.5,65.58,41700.0,49.8231,49.8611,49.8003,49.8611,41700.0
2014-12-12 12:50:00,65.56,65.58,65.37,65.45,92300.0,49.8459,49.8611,49.7014,49.7622,92300.0
2014-12-12 13:00:00,65.46,65.57,65.37,65.54,45600.0,49.7698,49.8535,49.7014,49.8307,45600.0
2014-12-12 13:10:00,65.56,65.69,65.46,65.67,36800.0,49.8459,49.9447,49.7698,49.9295,36800.0
2014-12-12 13:20:00,65.67,65.69,65.54,65.56,42400.0,49.9295,49.9447,49.8307,49.8459,42400.0
2014-12-12 13:30:00,65.55,65.55,65.39,65.51,57100.0,49.8383,49.8383,49.7166,49.8079,57100.0
2014-12-12 13:40:00,65.51,65.53,65.22,65.31,60200.0,49.8079,49.8231,49.5874,49.6558,60200.0
2014-12-12 13:50:00,65.33,65.48,65.33,65.39,77200.0,49.671,49.7851,49.671,49.7166,77200.0
2014-12-12 14:00:00,65.4,65.41,65.32,65.35,67800.0,49.7242,49.7318,49.6634,49.6862,67800.0
2014-12-12 14:10:00,65.34,65.39,65.32,65.33,52100.0,49.6786,49.7166,49.6634,49.671,52100.0
2014-12-12 14:20:00,65.33,65.42,65.32,65.36,41200.0,49.671,49.7394,49.6634,49.6938,41200.0
2014-12-12 14:30:00,65.37,65.43,65.3,65.35,53200.0,49.7014,49.747,49.6482,49.6862,53200.0
2014-12-12 14:40:00,65.35,65.36,65.19,65.22,58700.0,49.6862,49.6938,49.5646,49.5874,58700.0
2014-12-12 14:50:00,65.22,65.3,65.17,65.28,55100.0,49.5874,49.6482,49.5494,49.633,55100.0
2014-12-12 15:00:00,65.27,65.31,65.22,65.26,59600.0,49.6254,49.6558,49.5874,49.6178,59600.0
2014-12-12 15:10:00,65.25,65.28,65.18,65.23,77700.0,49.6102,49.633,49.557,49.595,77700.0
2014-12-12 15:20:00,65.21,65.27,65.17,65.19,96700.0,49.5798,49.6254,49.5494,49.5646,96700.0
2014-12-12 15:30:00,65.19,65.26,64.92,64.94,192400.0,49.5646,49.6178,49.3593,49.3745,192400.0
2014-12-12 15:40:00,64.92,65.0,64.83,64.87,208500.0,49.3593,49.4201,49.2909,49.3213,208500.0
2014-12-12 15:50:00,64.87,64.87,64.69,64.75,279300.0,49.3213,49.3213,49.1844,49.23,279300.0
2014-12-15 09:30:00,66.0,66.0,65.25,65.25,128100.0,50.1804,50.1804,49.6102,49.6102,128100.0
2014-12-15 09:40:00,65.25,65.28,65.09,65.19,81400.0,49.6102,49.633,49.4885,49.5646,81400.0
2014-12-15 09:50:00,65.17,65.19,64.83,64.86,79900.0,49.5494,49.5646,49.2909,49.3137,79900.0
2014-12-15 10:00:00,64.86,64.87,64.6,64.74,86000.0,49.3137,49.3213,49.116,49.2224,86000.0
2014-12-15 10:10:00,64.73,64.98,64.72,64.97,49600.0,49.2148,49.4049,49.2072,49.3973,49600.0
2014-12-15 10:20:00,64.98,64.98,64.69,64.78,46900.0,49.4049,49.4049,49.1844,49.2528,46900.0
2014-12-15 10:30:00,64.77,64.85,64.55,64.59,72000.0,49.2452,49.3061,49.078,49.1084,72000.0
2014-12-15 10:40:00,64.6,64.71,64.57,64.71,56600.0,49.116,49.1996,49.0932,49.1996,56600.0
2014-12-15 10:50:00,64.7,64.93,64.69,64.89,48100.0,49.192,49.3669,49.1844,49.3365,48100.0
2014-12-15 11:00:00,64.89,64.91,64.72,64.8,71400.0,49.3365,49.3517,49.2072,49.268,71400.0
2014-12-15 11:10:00,64.8,64.81,64.63,64.71,50800.0,49.268,49.2756,49.1388,49.1996,50800.0
2014-12-15 11:20:00,64.71,64.76,64.46,64.46,70600.0,49.1996,49.2376,49.0095,49.0095,70600.0
2014-12-15 11:30:00,64.48,64.59,64.33,64.34,43000.0,49.0247,49.1084,48.9107,48.9183,43000.0
2014-12-15 11:40:00,64.35,64.46,64.26,64.38,55100.0,48.9259,49.0095,48.8575,48.9487,55100.0
2014-12-15 11:50:00,64.38,64.44,64.23,64.31,41200.0,48.9487,48.9943,48.8347,48.8955,41200.0
2014-12-15 12:00:00,64.32,64.68,64.32,64.54,34400.0,48.9031,49.1768,48.9031,49.0704,34400.0
2014-12-15 12:10:00,64.57,64.67,64.51,64.58,35900.0,49.0932,49.1692,49.0476,49.1008,35900.0
2014-12-15 12:20:00,64.59,64.84,64.58,64.76,27700.0,49.1084,49.2985,49.1008,49.2376,27700.0
2014-12-15 12:30:00,64.77,64.92,64.65,64.9,33500.0,49.2452,49.3593,49.154,49.3441,33500.0
2014-12-15 12:40:00,64.88,64.96,64.79,64.96,38200.0,49.3289,49.3897,49.2604,49.3897,38200.0
2014-12-15 12:50:00,64.98,65.09,64.87,65.05,33800.0,49.4049,49.4885,49.3213,49.4581,33800.0
2014-12-15 13:00:00,65.04,65.08,64.88,64.91,28100.0,49.4505,49.4809,49.3289,49.3517,28100.0
2014-12-15 13:10:00,64.94,64.96,64.76,64.8,34400.0,49.3745,49.3897,49.2376,49.268,34400.0
2014-12-15 13:20:00,64.81,64.89,64.72,64.72,35500.0,49.2756,49.3365,49.2072,49.2072,35500.0
2014-12-15 13:30:00,64.7,64.82,64.64,64.75,25000.0,49.192,49.2832,49.1464,49.23,25000.0
2014-12-15 13:40:00,64.74,64.86,64.7,64.71,19700.0,49.2224,49.3137,49.192,49.1996,19700.0
2014-12-15 13:50:00,64.71,64.81,64.68,64.75,34700.0,49.1996,49.2756,49.1768,49.23,34700.0
2014-12-15 14:00:00,64.75,64.82,64.66,64.67,39200.0,49.23,49.2832,49.1616,49.1692,39200.0
2014-12-15 14:10:00,64.67,64.72,64.63,64.7,52200.0,49.1692,49.2072,49.1388,49.192,52200.0
2014-12-15 14:20:00,64.68,65.03,64.66,64.88,105800.0,49.1768,49.4429,49.1616,49.3289,105800.0
2014-12-15 14:30:00,64.88,64.94,64.74,64.85,68000.0,49.3289,49.3745,49.2224,49.3061,68000.0
2014-12-15 14:40:00,64.87,64.91,64.59,64.68,52600.0,49.3213,49.3517,49.1084,49.1768,52600.0
2014-12-15 14:50:00,64.65,64.8,64.61,64.7,58100.0,49.154,49.268,49.1236,49.192,58100.0
2014-12-15 15:00:00,64.68,64.75,64.61,64.67,98400.0,49.1768,49.23,49.1236,49.1692,98400.0
2014-12-15 15:10:00,64.67,64.79,64.6,64.68,80400.0,49.1692,49.2604,49.116,49.1768,80400.0
2014-12-15 15:20:00,64.67,64.71,64.49,64.51,88300.0,49.1692,49.1996,49.0323,49.0476,88300.0
2014-12-15 15:30:00,64.51,64.66,64.46,64.57,131800.0,49.0476,49.1616,49.0095,49.0932,131800.0
2014-12-15 15:40:00,64.57,64.58,64.38,64.51,124400.0,49.0932,49.1008,48.9487,49.0476,124400.0
2014-12-15 15:50:00,64.51,64.58,64.39,64.39,140600.0,49.0476,49.1008,48.9563,48.9563,140600.0
2014-12-16 09:30:00,64.07,64.67,64.03,64.36,74800.0,48.713,49.1692,48.6826,48.9335,74800.0
2014-12-16 09:40:00,64.41,64.63,64.38,64.58,26600.0,48.9715,49.1388,48.9487,49.1008,26600.0
2014-12-16 09:50:00,64.6,64.82,64.56,64.75,55900.0,49.116,49.2832,49.0856,49.23,55900.0
2014-12-16 10:00:00,64.78,64.93,64.54,64.58,30000.0,49.2528,49.3669,49.0704,49.1008,30000.0
2014-12-16 10:10:00,64.55,64.87,64.54,64.86,29000.0,49.078,49.3213,49.0704,49.3137,29000.0
2014-12-16 10:20:00,64.88,65.05,64.77,64.95,36100.0,49.3289,49.4581,49.2452,49.3821,36100.0
2014-12-16 10:30:00,64.98,64.98,64.72,64.92,41100.0,49.4049,49.4049,49.2072,49.3593,41100.0
2014-12-16 10:40:00,64.9,64.91,64.74,64.79,28100.0,49.3441,49.3517,49.2224,49.2604,28100.0
2014-12-16 10:50:00,64.8,65.16,64.78,65.08,43000.0,49.268,49.5418,49.2528,49.4809,43000.0
2014-12-16 11:00:00,65.12,65.13,64.99,65.0,67700.0,49.5113,49.5189,49.4125,49.4201,67700.0
2014-12-16 11:10:00,65.0,65.4,64.98,65.39,25400.0,49.4201,49.7242,49.4049,49.7166,25400.0
2014-12-16 11:20:00,65.38,65.89,65.35,65.81,76100.0,49.709,50.0968,49.6862,50.036,76100.0
2014-12-16 11:30:00,65.81,65.91,65.75,65.77,41500.0,50.036,50.112,49.9903,50.0055,41500.0
2014-12-16 11:40:00,65.77,65.9,65.76,65.78,48300.0,50.0055,50.1044,49.9979,50.0131,48300.0
2014-12-16 11:50:00,65.77,65.81,65.55,65.57,42200.0,50.0055,50.036,49.8383,49.8535,42200.0
2014-12-16 12:00:00,65.6,65.63,65.48,65.57,24800.0,49.8763,49.8991,49.7851,49.8535,24800.0
2014-12-16 12:10:00,65.56,65.69,65.56,65.65,74300.0,49.8459,49.9447,49.8459,49.9143,74300.0
2014-12-16 12:20:00,65.65,65.69,65.6,65.68,70500.0,49.9143,49.9447,49.8763,49.9371,70500.0
2014-12-16 12:30:00,65.66,65.75,65.64,65.7,30000.0,49.9219,49.9903,49.9067,49.9523,30000.0
2014-12-16 12:40:00,65.7,65.71,65.54,65.6,48100.0,49.9523,49.9599,49.8307,49.8763,48100.0
2014-12-16 12:50:00,65.62,65.69,65.59,65.65,35900.0,49.8915,49.9447,49.8687,49.9143,35900.0
2014-12-16 13:00:00,65.65,65.71,65.6,65.66,97400.0,49.9143,49.9599,49.8763,49.9219,97400.0
2014-12-16 13:10:00,65.64,65.65,65.48,65.61,178100.0,49.9067,49.9143,49.7851,49.8839,178100.0
2014-12-16 13:20:00,65.58,65.65,65.36,65.42,64400.0,49.8611,49.9143,49.6938,49.7394,64400.0
2014-12-16 13:30:00,65.42,65.49,65.27,65.47,30600.0,49.7394,49.7927,49.6254,49.7775,30600.0
2014-12-16 13:40:00,65.49,65.63,65.45,65.52,96300.0,49.7927,49.8991,49.7622,49.8155,96300.0
2014-12-16 13:50:00,65.51,65.76,65.51,65.62,52500.0,49.8079,49.9979,49.8079,49.8915,52500.0
2014-12-16 14:00:00,65.61,65.68,65.45,65.51,51600.0,49.8839,49.9371,49.7622,49.8079,51600.0
2014-12-16 14:10:00,65.48,65.58,65.46,65.53,28900.0,49.7851,49.8611,49.7698,49.8231,28900.0
2014-12-16 14:20:00,65.55,65.63,65.49,65.51,86600.0,49.8383,49.8991,49.7927,49.8079,86600.0
2014-12-16 14:30:00,65.51,65.61,65.49,65.55,61500.0,49.8079,49.8839,49.7927,49.8383,61500.0
2014-12-16 14:40:00,65.54,65.63,65.49,65.56,40100.0,49.8307,49.8991,49.7927,49.8459,40100.0
2014-12-16 14:50:00,65.56,65.56,65.48,65.52,80200.0,49.8459,49.8459,49.7851,49.8155,80200.0
2014-12-16 15:00:00,65.51,65.63,65.43,65.54,69500.0,49.8079,49.8991,49.747,49.8307,69500.0
2014-12-16 15:10:00,65.54,65.56,65.37,65.42,34100.0,49.8307,49.8459,49.7014,49.7394,34100.0
2014-12-16 15:20:00,65.42,65.47,65.22,65.3,62700.0,49.7394,49.7775,49.5874,49.6482,62700.0
2014-12-16 15:30:00,65.29,65.41,65.24,65.34,128700.0,49.6406,49.7318,49.6026,49.6786,128700.0
2014-12-16 15:40:00,65.34,65.44,65.23,65.32,276900.0,49.6786,49.7546,49.595,49.6634,276900.0
2014-12-16 15:50:00,65.32,65.33,65.15,65.17,461200.0,49.6634,49.671,49.5342,49.5494,461200.0
2014-12-17 09:30:00,65.11,65.15,64.51,64.73,93200.0,49.5037,49.5342,49.0476,49.2148,93200.0
2014-12-17 09:40:00,64.72,65.06,64.61,64.89,45500.0,49.2072,49.4657,49.1236,49.3365,45500.0
2014-12-17 09:50:00,64.82,64.88,64.7,64.7,91200.0,49.2832,49.3289,49.192,49.192,91200.0
2014-12-17 10:00:00,64.72,64.73,64.52,64.55,89500.0,49.2072,49.2148,49.0552,49.078,89500.0
2014-12-17 10:10:00,64.53,64.58,64.37,64.42,73100.0,49.0628,49.1008,48.9411,48.9791,73100.0
2014-12-17 10:20:00,64.4,64.42,64.21,64.23,71100.0,48.9639,48.9791,48.8195,48.8347,71100.0
2014-12-17 10:30:00,64.21,64.39,64.1,64.36,74900.0,48.8195,48.9563,48.7358,48.9335,74900.0
2014-12-17 10:40:00,64.34,64.42,64.28,64.38,69000.0,48.9183,48.9791,48.8727,48.9487,69000.0
2014-12-17 10:50:00,64.37,64.46,64.33,64.45,94300.0,48.9411,49.0095,48.9107,49.0019,94300.0
2014-12-17 11:00:00,64.45,64.51,64.42,64.49,68900.0,49.0019,49.0476,48.9791,49.0323,68900.0
2014-12-17 11:10:00,64.49,64.5,64.21,64.24,105100.0,49.0323,49.04,48.8195,48.8423,105100.0
2014-12-17 11:20:00,64.24,64.38,64.15,64.33,116800.0,48.8423,48.9487,48.7738,48.9107,116800.0
2014-12-17 11:30:00,64.34,64.8,64.33,64.78,45600.0,48.9183,49.268,48.9107,49.2528,45600.0
2014-12-17 11:40:00,64.77,64.86,64.74,64.77,35900.0,49.2452,49.3137,49.2224,49.2452,35900.0
2014-12-17 11:50:00,64.77,65.0,64.64,64.9,71100.0,49.2452,49.4201,49.1464,49.3441,71100.0
2014-12-17 12:00:00,64.9,64.9,64.67,64.74,53500.0,49.3441,49.3441,49.1692,49.2224,53500.0
2014-12-17 12:10:00,64.76,64.78,64.67,64.72,51100.0,49.2376,49.2528,49.1692,49.2072,51100.0
2014-12-17 12:20:00,64.72,64.73,64.51,64.53,72200.0,49.2072,49.2148,49.0476,49.0628,72200.0
2014-12-17 12:30:00,64.53,64.63,64.53,64.6,52000.0,49.0628,49.1388,49.0628,49.116,52000.0
2014-12-17 12:40:00,64.59,64.6,64.48,64.49,45900.0,49.1084,49.116,49.0247,49.0323,45900.0
2014-12-17 12:50:00,64.48,64.68,64.47,64.47,53800.0,49.0247,49.1768,49.0171,49.0171,53800.0
2014-12-17 13:00:00,64.49,64.53,64.44,64.47,58900.0,49.0323,49.0628,48.9943,49.0171,58900.0
2014-12-17 13:10:00,64.48,64.53,64.42,64.52,69600.0,49.0247,49.0628,48.9791,49.0552,69600.0
2014-12-17 13:20:00,64.51,64.55,64.48,64.53,67900.0,49.0476,49.078,49.0247,49.0628,67900.0
2014-12-17 13:30:00,64.54,64.54,64.42,64.45,75400.0,49.0704,49.0704,48.9791,49.0019,75400.0
2014-12-17 13:40:00,64.45,64.45,64.32,64.35,84900.0,49.0019,49.0019,48.9031,48.9259,84900.0
2014-12-17 13:50:00,64.35,64.5,64.33,64.5,115300.0,48.9259,49.04,48.9107,49.04,115300.0
2014-12-17 14:00:00,64.5,65.09,64.45,64.87,144500.0,49.04,49.4885,49.0019,49.3213,144500.0
2014-12-17 14:10:00,64.87,65.15,64.86,65.11,183100.0,49.3213,49.5342,49.3137,49.5037,183100.0
2014-12-17 14:20:00,65.11,65.11,64.9,65.02,137300.0,49.5037,49.5037,49.3441,49.4353,137300.0
2014-12-17 14:30:00,65.04,65.08,64.87,65.05,116400.0,49.4505,49.4809,49.3213,49.4581,116400.0
2014-12-17 14:40:00,65.04,65.04,64.49,64.53,134400.0,49.4505,49.4505,49.0323,49.0628,134400.0
2014-12-17 14:50:00,64.55,64.75,64.48,64.64,129000.0,49.078,49.23,49.0247,49.1464,129000.0
2014-12-17 15:00:00,64.64,64.65,64.4,64.42,147600.0,49.1464,49.154,48.9639,48.9791,147600.0
2014-12-17 15:10:00,64.43,64.69,64.42,64.65,131200.0,48.9867,49.1844,48.9791,49.154,131200.0
2014-12-17 15:20:00,64.67,64.94,64.54,64.92,104000.0,49.1692,49.3745,49.0704,49.3593,104000.0
2014-12-17 15:30:00,64.92,64.96,64.76,64.82,146400.0,49.3593,49.3897,49.2376,49.2832,146400.0
2014-12-17 15:40:00,64.82,65.05,64.81,64.92,244800.0,49.2832,49.4581,49.2756,49.3593,244800.0
2014-12-17 15:50:00,64.92,65.03,64.74,64.86,382200.0,49.3593,49.4429,49.2224,49.3137,382200.0
2014-12-18 09:30:00,65.82,66.45,65.82,66.32,135600.0,50.0436,50.5226,50.0436,50.4237,135600.0
2014-12-18 09:40:00,66.34,66.42,66.13,66.22,41200.0,50.4389,50.4997,50.2793,50.3477,41200.0
2014-12-18 09:50:00,66.24,66.48,66.21,66.47,51300.0,50.3629,50.5454,50.3401,50.5378,51300.0
2014-12-18 10:00:00,66.49,66.61,66.33,66.5,48500.0,50.553,50.6442,50.4313,50.5606,48500.0
2014-12-18 10:10:00,66.5,66.63,66.48,66.57,38700.0,50.5606,50.6594,50.5454,50.6138,38700.0
2014-12-18 10:20:00,66.57,66.62,66.37,66.41,41100.0,50.6138,50.6518,50.4617,50.4921,41100.0
2014-12-18 10:30:00,66.44,66.47,66.17,66.23,65300.0,50.515,50.5378,50.3097,50.3553,65300.0
2014-12-18 10:40:00,66.2,66.4,66.14,66.36,108700.0,50.3325,50.4845,50.2869,50.4541,108700.0
2014-12-18 10:50:00,66.37,66.39,66.22,66.22,41000.0,50.4617,50.4769,50.3477,50.3477,41000.0
2014-12-18 11:00:00,66.22,66.29,66.08,66.15,61600.0,50.3477,50.4009,50.2412,50.2945,61600.0
2014-12-18 11:10:00,66.15,66.42,66.15,66.42,48500.0,50.2945,50.4997,50.2945,50.4997,48500.0
2014-12-18 11:20:00,66.41,66.58,66.4,66.45,37900.0,50.4921,50.6214,50.4845,50.5226,37900.0
2014-12-18 11:30:00,66.48,66.57,66.38,66.5,45600.0,50.5454,50.6138,50.4693,50.5606,45600.0
2014-12-18 11:40:00,66.48,66.55,66.4,66.44,40600.0,50.5454,50.5986,50.4845,50.515,40600.0
2014-12-18 11:50:00,66.45,66.66,66.43,66.64,41900.0,50.5226,50.6822,50.5073,50.667,41900.0
2014-12-18 12:00:00,66.64,66.75,66.52,66.74,55700.0,50.667,50.7506,50.5758,50.743,55700.0
2014-12-18 12:10:00,66.73,66.8,66.7,66.76,36600.0,50.7354,50.7887,50.7126,50.7582,36600.0
2014-12-18 12:20:00,66.76,66.89,66.67,66.78,40400.0,50.7582,50.8571,50.6898,50.7735,40400.0
2014-12-18 12:30:00,66.79,66.83,66.69,66.79,36600.0,50.7811,50.8115,50.705,50.7811,36600.0
2014-12-18 12:40:00,66.78,66.88,66.75,66.86,32500.0,50.7735,50.8495,50.7506,50.8343,32500.0
2014-12-18 12:50:00,66.85,66.87,66.75,66.84,33900.0,50.8267,50.8419,50.7506,50.8191,33900.0
2014-12-18 13:00:00,66.85,66.86,66.77,66.79,34200.0,50.8267,50.8343,50.7659,50.7811,34200.0
2014-12-18 13:10:00,66.8,66.8,66.67,66.76,39800.0,50.7887,50.7887,50.6898,50.7582,39800.0
2014-12-18 13:20:00,66.75,66.85,66.74,66.82,40700.0,50.7506,50.8267,50.743,50.8039,40700.0
2014-12-18 13:30:00,66.85,66.92,66.81,66.84,46600.0,50.8267,50.8799,50.7963,50.8191,46600.0
2014-12-18 13:40:00,66.83,66.88,66.81,66.82,42000.0,50.8115,50.8495,50.7963,50.8039,42000.0
2014-12-18 13:50:00,66.82,66.87,66.81,66.84,25500.0,50.8039,50.8419,50.7963,50.8191,25500.0
2014-12-18 14:00:00,66.84,66.85,66.71,66.77,67000.0,50.8191,50.8267,50.7202,50.7659,67000.0
2014-12-18 14:10:00,66.76,66.83,66.75,66.81,54000.0,50.7582,50.8115,50.7506,50.7963,54000.0
2014-12-18 14:20:00,66.81,66.82,66.72,66.73,54900.0,50.7963,50.8039,50.7278,50.7354,54900.0
2014-12-18 14:30:00,66.72,66.81,66.69,66.78,65000.0,50.7278,50.7963,50.705,50.7735,65000.0
2014-12-18 14:40:00,66.78,66.79,66.67,66.72,52500.0,50.7735,50.7811,50.6898,50.7278,52500.0
2014-12-18 14:50:00,66.72,66.87,66.69,66.85,60700.0,50.7278,50.8419,50.705,50.8267,60700.0
2014-12-18 15:00:00,66.85,66.94,66.81,66.9,90800.0,50.8267,50.8951,50.7963,50.8647,90800.0
2014-12-18 15:10:00,66.91,66.98,66.89,66.95,59700.0,50.8723,50.9255,50.8571,50.9027,59700.0
2014-12-18 15:20:00,66.95,66.99,66.88,66.95,88300.0,50.9027,50.9331,50.8495,50.9027,88300.0
2014-12-18 15:30:00,66.95,67.05,66.92,67.04,112000.0,50.9027,50.9787,50.8799,50.9711,112000.0
2014-12-18 15:40:00,67.05,67.22,67.04,67.21,193900.0,50.9787,51.108,50.9711,51.1004,193900.0
2014-12-18 15:50:00,67.22,67.46,67.2,67.44,336000.0,51.108,51.2905,51.0928,51.2753,336000.0
2014-12-19 09:30:00,67.62,68.07,67.6,67.95,766800.0,51.4121,51.7543,51.3969,51.663,766800.0
2014-12-19 09:40:00,67.95,68.11,67.89,68.06,61500.0,51.663,51.7847,51.6174,51.7467,61500.0
2014-12-19 09:50:00,68.04,68.42,67.97,68.39,76500.0,51.7314,52.0204,51.6782,51.9976,76500.0
2014-12-19 10:00:00,68.43,68.55,68.26,68.55,50600.0,52.028,52.1192,51.8987,52.1192,50600.0
2014-12-19 10:10:00,68.55,68.55,68.26,68.3,41800.0,52.1192,52.1192,51.8987,51.9291,41800.0
2014-12-19 10:20:00,68.28,68.42,68.2,68.42,61700.0,51.9139,52.0204,51.8531,52.0204,61700.0
2014-12-19 10:30:00,68.41,68.63,68.35,68.61,99400.0,52.0128,52.18,51.9671,52.1648,99400.0
2014-12-19 10:40:00,68.62,68.78,68.61,68.71,98000.0,52.1724,52.2941,52.1648,52.2409,98000.0
2014-12-19 10:50:00,68.74,68.77,68.67,68.76,83900.0,52.2637,52.2865,52.2104,52.2789,83900.0
2014-12-19 11:00:00,68.76,68.87,68.72,68.86,72400.0,52.2789,52.3625,52.2485,52.3549,72400.0
2014-12-19 11:10:00,68.85,69.0,68.84,68.89,78700.0,52.3473,52.4613,52.3397,52.3777,78700.0
2014-12-19 11:20:00,68.89,68.99,68.88,68.93,34600.0,52.3777,52.4537,52.3701,52.4081,34600.0
2014-12-19 11:30:00,68.93,68.93,68.83,68.85,36700.0,52.4081,52.4081,52.3321,52.3473,36700.0
2014-12-19 11:40:00,68.86,68.9,68.82,68.84,34800.0,52.3549,52.3853,52.3245,52.3397,34800.0
2014-12-19 11:50:00,68.84,68.88,68.8,68.85,53300.0,52.3397,52.3701,52.3093,52.3473,53300.0
2014-12-19 12:00:00,68.85,68.95,68.82,68.9,104700.0,52.3473,52.4233,52.3245,52.3853,104700.0
2014-12-19 12:10:00,68.88,68.96,68.84,68.92,38600.0,52.3701,52.4309,52.3397,52.4005,38600.0
2014-12-19 12:20:00,68.92,68.94,68.83,68.84,47000.0,52.4005,52.4157,52.3321,52.3397,47000.0
2014-12-19 12:30:00,68.84,68.85,68.78,68.84,45200.0,52.3397,52.3473,52.2941,52.3397,45200.0
2014-12-19 12:40:00,68.83,68.85,68.73,68.83,21100.0,52.3321,52.3473,52.2561,52.3321,21100.0
2014-12-19 12:50:00,68.83,68.87,68.76,68.76,25900.0,52.3321,52.3625,52.2789,52.2789,25900.0
2014-12-19 13:00:00,68.76,68.83,68.74,68.77,28700.0,52.2789,52.3321,52.2637,52.2865,28700.0
2014-12-19 13:10:00,68.76,68.78,68.7,68.72,24800.0,52.2789,52.2941,52.2332,52.2485,24800.0
2014-12-19 13:20:00,68.73,68.82,68.66,68.8,45400.0,52.2561,52.3245,52.2028,52.3093,45400.0
2014-12-19 13:30:00,68.81,68.88,68.78,68.83,34600.0,52.3169,52.3701,52.2941,52.3321,34600.0
2014-12-19 13:40:00,68.83,68.89,68.79,68.79,35400.0,52.3321,52.3777,52.3017,52.3017,35400.0
2014-12-19 13:50:00,68.79,68.85,68.77,68.8,44900.0,52.3017,52.3473,52.2865,52.3093,44900.0
2014-12-19 14:00:00,68.8,68.86,68.79,68.84,44200.0,52.3093,52.3549,52.3017,52.3397,44200.0
2014-12-19 14:10:00,68.84,68.86,68.73,68.74,52600.0,52.3397,52.3549,52.2561,52.2637,52600.0
2014-12-19 14:20:00,68.73,68.74,68.67,68.7,30300.0,52.2561,52.2637,52.2104,52.2332,30300.0
2014-12-19 14:30:00,68.69,68.77,68.68,68.77,37200.0,52.2256,52.2865,52.218,52.2865,37200.0
2014-12-19 14:40:00,68.77,68.94,68.75,68.94,45500.0,52.2865,52.4157,52.2713,52.4157,45500.0
2014-12-19 14:50:00,68.94,69.04,68.93,69.0,53900.0,52.4157,52.4918,52.4081,52.4613,53900.0
2014-12-19 15:00:00,69.0,69.05,68.9,68.98,48900.0,52.4613,52.4994,52.3853,52.4461,48900.0
2014-12-19 15:10:00,68.97,69.04,68.86,68.99,57600.0,52.4385,52.4918,52.3549,52.4537,57600.0
2014-12-19 15:20:00,68.98,69.04,68.95,69.02,66600.0,52.4461,52.4918,52.4233,52.4765,66600.0
2014-12-19 15:30:00,69.02,69.15,69.01,69.08,95700.0,52.4765,52.5754,52.4689,52.5222,95700.0
2014-12-19 15:40:00,69.08,69.12,69.03,69.1,204100.0,52.5222,52.5526,52.4842,52.5374,204100.0
2014-12-19 15:50:00,69.1,69.26,69.08,69.15,430500.0,52.5374,52.659,52.5222,52.5754,430500.0
2014-12-22 09:30:00,69.61,69.99,69.28,69.3,190500.0,52.9251,53.214,52.6742,52.6894,190500.0
2014-12-22 09:40:00,69.28,69.43,69.14,69.39,82700.0,52.6742,52.7883,52.5678,52.7579,82700.0
2014-12-22 09:50:00,69.39,69.47,69.37,69.46,35700.0,52.7579,52.8187,52.7427,52.8111,35700.0
2014-12-22 10:00:00,69.47,69.55,69.27,69.51,50500.0,52.8187,52.8795,52.6666,52.8491,50500.0
2014-12-22 10:10:00,69.5,69.53,69.38,69.4,48000.0,52.8415,52.8643,52.7503,52.7655,48000.0
2014-12-22 10:20:00,69.37,69.49,69.34,69.39,29700.0,52.7427,52.8339,52.7198,52.7579,29700.0
2014-12-22 10:30:00,69.4,69.41,69.22,69.22,45500.0,52.7655,52.7731,52.6286,52.6286,45500.0
2014-12-22 10:40:00,69.22,69.23,69.03,69.04,32500.0,52.6286,52.6362,52.4842,52.4918,32500.0
2014-12-22 10:50:00,69.05,69.09,68.97,69.02,58900.0,52.4994,52.5298,52.4385,52.4765,58900.0
2014-12-22 11:00:00,69.0,69.01,68.86,68.88,33900.0,52.4613,52.4689,52.3549,52.3701,33900.0
2014-12-22 11:10:00,68.88,68.89,68.74,68.79,64700.0,52.3701,52.3777,52.2637,52.3017,64700.0
2014-12-22 11:20:00,68.8,68.83,68.65,68.74,81400.0,52.3093,52.3321,52.1952,52.2637,81400.0
2014-12-22 11:30:00,68.75,68.77,68.57,68.61,38200.0,52.2713,52.2865,52.1344,52.1648,38200.0
2014-12-22 11:40:00,68.6,68.67,68.51,68.54,101900.0,52.1572,52.2104,52.0888,52.1116,101900.0
2014-12-22 11:50:00,68.53,68.65,68.51,68.65,81800.0,52.104,52.1952,52.0888,52.1952,81800.0
2014-12-22 12:00:00,68.65,68.76,68.6,68.75,34500.0,52.1952,52.2789,52.1572,52.2713,34500.0
2014-12-22 12:10:00,68.74,68.79,68.69,68.72,30000.0,52.2637,52.3017,52.2256,52.2485,30000.0
2014-12-22 12:20:00,68.73,68.78,68.69,68.75,23100.0,52.2561,52.2941,52.2256,52.2713,23100.0
2014-12-22 12:30:00,68.74,68.75,68.58,68.68,30600.0,52.2637,52.2713,52.142,52.218,30600.0
2014-12-22 12:40:00,68.68,68.86,68.67,68.8,35000.0,52.218,52.3549,52.2104,52.3093,35000.0
2014-12-22 12:50:00,68.82,68.88,68.78,68.82,19300.0,52.3245,52.3701,52.2941,52.3245,19300.0
2014-12-22 13:00:00,68.81,68.83,68.74,68.76,25700.0,52.3169,52.3321,52.2637,52.2789,25700.0
2014-12-22 13:10:00,68.77,68.79,68.71,68.75,30300.0,52.2865,52.3017,52.2409,52.2713,30300.0
2014-12-22 13:20:00,68.75,68.78,68.73,68.76,33000.0,52.2713,52.2941,52.2561,52.2789,33000.0
2014-12-22 13:30:00,68.76,68.79,68.62,68.78,32500.0,52.2789,52.3017,52.1724,52.2941,32500.0
2014-12-22 13:40:00,68.78,68.78,68.69,68.69,31000.0,52.2941,52.2941,52.2256,52.2256,31000.0
2014-12-22 13:50:00,68.68,68.69,68.59,68.63,43400.0,52.218,52.2256,52.1496,52.18,43400.0
2014-12-22 14:00:00,68.63,68.77,68.62,68.76,73300.0,52.18,52.2865,52.1724,52.2789,73300.0
2014-12-22 14:10:00,68.76,68.76,68.71,68.73,36700.0,52.2789,52.2789,52.2409,52.2561,36700.0
2014-12-22 14:20:00,68.72,68.78,68.72,68.76,30300.0,52.2485,52.2941,52.2485,52.2789,30300.0
2014-12-22 14:30:00,68.77,68.83,68.76,68.79,186000.0,52.2865,52.3321,52.2789,52.3017,186000.0
2014-12-22 14:40:00,68.78,68.94,68.78,68.92,39500.0,52.2941,52.4157,52.2941,52.4005,39500.0
2014-12-22 14:50:00,68.91,69.01,68.87,69.01,53100.0,52.3929,52.4689,52.3625,52.4689,53100.0
2014-12-22 15:00:00,69.0,69.15,69.0,69.07,60500.0,52.4613,52.5754,52.4613,52.5146,60500.0
2014-12-22 15:10:00,69.07,69.12,69.06,69.11,97300.0,52.5146,52.5526,52.507,52.545,97300.0
2014-12-22 15:20:00,69.11,69.12,69.0,69.05,121400.0,52.545,52.5526,52.4613,52.4994,121400.0
2014-12-22 15:30:00,69.05,69.11,68.99,69.0,176400.0,52.4994,52.545,52.4537,52.4613,176400.0
2014-12-22 15:40:00,69.0,69.06,68.92,69.0,97700.0,52.4613,52.507,52.4005,52.4613,97700.0
2014-12-22 15:50:00,68.99,69.07,68.9,69.07,179900.0,52.4537,52.5146,52.3853,52.5146,179900.0
2014-12-23 09:30:00,69.57,69.6,69.33,69.55,115800.0,52.8947,52.9175,52.7122,52.8795,115800.0
2014-12-23 09:40:00,69.58,69.94,69.58,69.9,43000.0,52.9023,53.176,52.9023,53.1456,43000.0
2014-12-23 09:50:00,69.94,70.33,69.94,70.17,79600.0,53.176,53.4726,53.176,53.3509,79600.0
2014-12-23 10:00:00,70.21,70.51,70.1,70.47,58700.0,53.3813,53.6094,53.2977,53.579,58700.0
2014-12-23 10:10:00,70.49,70.5,70.19,70.23,65000.0,53.5942,53.6018,53.3661,53.3965,65000.0
2014-12-23 10:20:00,70.21,70.39,70.21,70.34,31900.0,53.3813,53.5182,53.3813,53.4802,31900.0
2014-12-23 10:30:00,70.32,70.32,70.17,70.17,29800.0,53.465,53.465,53.3509,53.3509,29800.0
2014-12-23 10:40:00,70.16,70.23,70.04,70.04,35000.0,53.3433,53.3965,53.2521,53.2521,35000.0
2014-12-23 10:50:00,70.04,70.04,69.91,69.98,37400.0,53.2521,53.2521,53.1532,53.2064,37400.0
2014-12-23 11:00:00,69.98,70.02,69.91,69.94,47300.0,53.2064,53.2369,53.1532,53.176,47300.0
2014-12-23 11:10:00,69.95,70.0,69.85,69.87,21100.0,53.1836,53.2217,53.1076,53.1228,21100.0
2014-12-23 11:20:00,69.87,69.88,69.77,69.8,26300.0,53.1228,53.1304,53.0468,53.0696,26300.0
2014-12-23 11:30:00,69.79,69.85,69.78,69.82,25900.0,53.062,53.1076,53.0544,53.0848,25900.0
2014-12-23 11:40:00,69.81,69.83,69.71,69.74,34000.0,53.0772,53.0924,53.0012,53.024,34000.0
2014-12-23 11:50:00,69.75,69.84,69.67,69.78,31500.0,53.0316,53.1,52.9707,53.0544,31500.0
2014-12-23 12:00:00,69.76,69.79,69.69,69.72,21500.0,53.0392,53.062,52.986,53.0088,21500.0
2014-12-23 12:10:00,69.72,69.75,69.65,69.75,22200.0,53.0088,53.0316,52.9555,53.0316,22200.0
2014-12-23 12:20:00,69.76,69.86,69.76,69.85,20900.0,53.0392,53.1152,53.0392,53.1076,20900.0
2014-12-23 12:30:00,69.84,69.84,69.73,69.8,16200.0,53.1,53.1,53.0164,53.0696,16200.0
2014-12-23 12:40:00,69.8,69.87,69.73,69.84,42100.0,53.0696,53.1228,53.0164,53.1,42100.0
2014-12-23 12:50:00,69.85,69.86,69.79,69.79,16500.0,53.1076,53.1152,53.062,53.062,16500.0
2014-12-23 13:00:00,69.79,69.8,69.71,69.74,20800.0,53.062,53.0696,53.0012,53.024,20800.0
2014-12-23 13:10:00,69.74,69.83,69.71,69.8,21100.0,53.024,53.0924,53.0012,53.0696,21100.0
2014-12-23 13:20:00,69.81,69.81,69.64,69.65,35700.0,53.0772,53.0772,52.9479,52.9555,35700.0
2014-12-23 13:30:00,69.66,69.67,69.55,69.57,43300.0,52.9631,52.9707,52.8795,52.8947,43300.0
2014-12-23 13:40:00,69.58,69.68,69.57,69.61,21500.0,52.9023,52.9784,52.8947,52.9251,21500.0
2014-12-23 13:50:00,69.62,69.62,69.49,69.54,22000.0,52.9327,52.9327,52.8339,52.8719,22000.0
2014-12-23 14:00:00,69.53,69.56,69.51,69.55,22700.0,52.8643,52.8871,52.8491,52.8795,22700.0
2014-12-23 14:10:00,69.54,69.55,69.5,69.53,27200.0,52.8719,52.8795,52.8415,52.8643,27200.0
2014-12-23 14:20:00,69.53,69.57,69.49,69.5,27300.0,52.8643,52.8947,52.8339,52.8415,27300.0
2014-12-23 14:30:00,69.51,69.56,69.51,69.56,27000.0,52.8491,52.8871,52.8491,52.8871,27000.0
2014-12-23 14:40:00,69.56,69.57,69.53,69.55,33700.0,52.8871,52.8947,52.8643,52.8795,33700.0
2014-12-23 14:50:00,69.56,69.57,69.48,69.48,70200.0,52.8871,52.8947,52.8263,52.8263,70200.0
2014-12-23 15:00:00,69.49,69.57,69.49,69.51,40100.0,52.8339,52.8947,52.8339,52.8491,40100.0
2014-12-23 15:10:00,69.51,69.53,69.43,69.45,56500.0,52.8491,52.8643,52.7883,52.8035,56500.0
2014-12-23 15:20:00,69.44,69.45,69.25,69.27,111700.0,52.7959,52.8035,52.6514,52.6666,111700.0
2014-12-23 15:30:00,69.28,69.42,69.27,69.4,45800.0,52.6742,52.7807,52.6666,52.7655,45800.0
2014-12-23 15:40:00,69.39,69.43,69.38,69.42,78800.0,52.7579,52.7883,52.7503,52.7807,78800.0
2014-12-23 15:50:00,69.42,69.49,69.36,69.37,113600.0,52.7807,52.8339,52.7351,52.7427,113600.0
2014-12-24 09:30:00,69.56,69.73,69.22,69.26,41400.0,52.8871,53.0164,52.6286,52.659,41400.0
2014-12-24 09:40:00,69.31,69.38,69.16,69.35,32800.0,52.697,52.7503,52.583,52.7275,32800.0
2014-12-24 09:50:00,69.34,69.39,69.24,69.29,25200.0,52.7198,52.7579,52.6438,52.6818,25200.0
2014-12-24 10:00:00,69.35,69.64,69.34,69.61,25200.0,52.7275,52.9479,52.7198,52.9251,25200.0
2014-12-24 10:10:00,69.64,69.68,69.62,69.64,18400.0,52.9479,52.9784,52.9327,52.9479,18400.0
2014-12-24 10:20:00,69.65,69.69,69.58,69.68,16000.0,52.9555,52.986,52.9023,52.9784,16000.0
2014-12-24 10:30:00,69.69,69.77,69.62,69.67,41900.0,52.986,53.0468,52.9327,52.9707,41900.0
2014-12-24 10:40:00,69.67,69.69,69.43,69.44,12500.0,52.9707,52.986,52.7883,52.7959,12500.0
2014-12-24 10:50:00,69.43,69.46,69.37,69.4,21500.0,52.7883,52.8111,52.7427,52.7655,21500.0
2014-12-24 11:00:00,69.4,69.57,69.38,69.56,45000.0,52.7655,52.8947,52.7503,52.8871,45000.0
2014-12-24 11:10:00,69.55,69.58,69.51,69.53,18900.0,52.8795,52.9023,52.8491,52.8643,18900.0
2014-12-24 11:20:00,69.54,69.54,69.41,69.43,34500.0,52.8719,52.8719,52.7731,52.7883,34500.0
2014-12-24 11:30:00,69.44,69.55,69.44,69.53,16500.0,52.7959,52.8795,52.7959,52.8643,16500.0
2014-12-24 11:40:00,69.55,69.71,69.55,69.71,17400.0,52.8795,53.0012,52.8795,53.0012,17400.0
2014-12-24 11:50:00,69.7,69.76,69.66,69.75,22600.0,52.9936,53.0392,52.9631,53.0316,22600.0
2014-12-24 12:00:00,69.73,69.73,69.63,69.64,17000.0,53.0164,53.0164,52.9403,52.9479,17000.0
2014-12-24 12:10:00,69.64,69.64,69.5,69.52,26700.0,52.9479,52.9479,52.8415,52.8567,26700.0
2014-12-24 12:20:00,69.52,69.52,69.43,69.46,20300.0,52.8567,52.8567,52.7883,52.8111,20300.0
2014-12-24 12:30:00,69.45,69.46,69.36,69.4,32500.0,52.8035,52.8111,52.7351,52.7655,32500.0
2014-12-24 12:40:00,69.39,69.42,69.37,69.38,34400.0,52.7579,52.7807,52.7427,52.7503,34400.0
2014-12-24 12:50:00,69.39,69.45,69.28,69.31,60300.0,52.7579,52.8035,52.6742,52.697,60300.0
2014-12-26 09:30:00,69.41,69.77,69.36,69.77,20000.0,52.7731,53.0468,52.7351,53.0468,20000.0
2014-12-26 09:40:00,69.7,69.78,69.64,69.68,16100.0,52.9936,53.0544,52.9479,52.9784,16100.0
2014-12-26 09:50:00,69.7,69.8,69.64,69.78,26100.0,52.9936,53.0696,52.9479,53.0544,26100.0
2014-12-26 10:00:00,69.8,69.85,69.71,69.75,20400.0,53.0696,53.1076,53.0012,53.0316,20400.0
2014-12-26 10:10:00,69.75,69.88,69.71,69.88,13700.0,53.0316,53.1304,53.0012,53.1304,13700.0
2014-12-26 10:20:00,69.87,69.92,69.8,69.88,19800.0,53.1228,53.1608,53.0696,53.1304,19800.0
2014-12-26 10:30:00,69.86,69.87,69.76,69.77,17800.0,53.1152,53.1228,53.0392,53.0468,17800.0
2014-12-26 10:40:00,69.78,69.87,69.75,69.83,15900.0,53.0544,53.1228,53.0316,53.0924,15900.0
2014-12-26 10:50:00,69.83,69.83,69.73,69.77,13500.0,53.0924,53.0924,53.0164,53.0468,13500.0
2014-12-26 11:00:00,69.77,69.8,69.74,69.76,9100.0,53.0468,53.0696,53.024,53.0392,9100.0
2014-12-26 11:10:00,69.75,69.8,69.75,69.79,6700.0,53.0316,53.0696,53.0316,53.062,6700.0
2014-12-26 11:20:00,69.78,69.79,69.75,69.75,10000.0,53.0544,53.062,53.0316,53.0316,10000.0
2014-12-26 11:30:00,69.75,69.79,69.74,69.75,8600.0,53.0316,53.062,53.024,53.0316,8600.0
2014-12-26 11:40:00,69.77,69.8,69.75,69.77,5800.0,53.0468,53.0696,53.0316,53.0468,5800.0
2014-12-26 11:50:00,69.77,69.78,69.74,69.74,7100.0,53.0468,53.0544,53.024,53.024,7100.0
2014-12-26 12:00:00,69.74,69.75,69.69,69.7,22300.0,53.024,53.0316,52.986,52.9936,22300.0
2014-12-26 12:10:00,69.7,69.73,69.69,69.71,9200.0,52.9936,53.0164,52.986,53.0012,9200.0
2014-12-26 12:20:00,69.72,69.76,69.69,69.73,11000.0,53.0088,53.0392,52.986,53.0164,11000.0
2014-12-26 12:30:00,69.73,69.77,69.69,69.7,9800.0,53.0164,53.0468,52.986,52.9936,9800.0
2014-12-26 12:40:00,69.7,69.74,69.69,69.72,7400.0,52.9936,53.024,52.986,53.0088,7400.0
2014-12-26 12:50:00,69.72,69.76,69.7,69.74,5200.0,53.0088,53.0392,52.9936,53.024,5200.0
2014-12-26 13:00:00,69.73,69.76,69.69,69.72,24000.0,53.0164,53.0392,52.986,53.0088,24000.0
2014-12-26 13:10:00,69.72,69.74,69.7,69.74,5000.0,53.0088,53.024,52.9936,53.024,5000.0
2014-12-26 13:20:00,69.74,69.77,69.72,69.73,9000.0,53.024,53.0468,53.0088,53.0164,9000.0
2014-12-26 13:30:00,69.72,69.73,69.69,69.72,11300.0,53.0088,53.0164,52.986,53.0088,11300.0
2014-12-26 13:40:00,69.73,69.73,69.7,69.71,11200.0,53.0164,53.0164,52.9936,53.0012,11200.0
2014-12-26 13:50:00,69.7,69.73,69.69,69.72,13600.0,52.9936,53.0164,52.986,53.0088,13600.0
2014-12-26 14:00:00,69.73,69.74,69.67,69.68,23500.0,53.0164,53.024,52.9707,52.9784,23500.0
2014-12-26 14:10:00,69.68,69.76,69.59,69.74,32400.0,52.9784,53.0392,52.9099,53.024,32400.0
2014-12-26 14:20:00,69.73,69.8,69.71,69.72,16000.0,53.0164,53.0696,53.0012,53.0088,16000.0
2014-12-26 14:30:00,69.71,69.74,69.67,69.67,20200.0,53.0012,53.024,52.9707,52.9707,20200.0
2014-12-26 14:40:00,69.67,69.69,69.63,69.63,9800.0,52.9707,52.986,52.9403,52.9403,9800.0
2014-12-26 14:50:00,69.62,69.63,69.56,69.57,20000.0,52.9327,52.9403,52.8871,52.8947,20000.0
2014-12-26 15:00:00,69.57,69.68,69.57,69.66,13600.0,52.8947,52.9784,52.8947,52.9631,13600.0
2014-12-26 15:10:00,69.67,69.72,69.66,69.72,16800.0,52.9707,53.0088,52.9631,53.0088,16800.0
2014-12-26 15:20:00,69.72,69.72,69.62,69.62,11900.0,53.0088,53.0088,52.9327,52.9327,11900.0
2014-12-26 15:30:00,69.62,69.62,69.53,69.53,24500.0,52.9327,52.9327,52.8643,52.8643,24500.0
2014-12-26 15:40:00,69.52,69.53,69.46,69.5,42700.0,52.8567,52.8643,52.8111,52.8415,42700.0
2014-12-26 15:50:00,69.5,69.51,69.42,69.43,52800.0,52.8415,52.8491,52.7807,52.7883,52800.0
2014-12-29 09:30:00,69.15,69.26,69.0,69.13,43200.0,52.5754,52.659,52.4613,52.5602,43200.0
2014-12-29 09:40:00,69.11,69.37,69.11,69.19,27000.0,52.545,52.7427,52.545,52.6058,27000.0
2014-12-29 09:50:00,69.2,69.28,69.15,69.18,17200.0,52.6134,52.6742,52.5754,52.5982,17200.0
2014-12-29 10:00:00,69.18,69.19,69.08,69.14,29000.0,52.5982,52.6058,52.5222,52.5678,29000.0
2014-12-29 10:10:00,69.15,69.27,69.15,69.2,26000.0,52.5754,52.6666,52.5754,52.6134,26000.0
2014-12-29 10:20:00,69.21,69.29,69.21,69.26,25400.0,52.621,52.6818,52.621,52.659,25400.0
2014-12-29 10:30:00,69.27,69.34,69.26,69.32,26800.0,52.6666,52.7198,52.659,52.7046,26800.0
2014-12-29 10:40:00,69.32,69.32,69.25,69.25,13200.0,52.7046,52.7046,52.6514,52.6514,13200.0
2014-12-29 10:50:00,69.25,69.26,69.2,69.21,15600.0,52.6514,52.659,52.6134,52.621,15600.0
2014-12-29 11:00:00,69.2,69.24,69.19,69.22,23900.0,52.6134,52.6438,52.6058,52.6286,23900.0
2014-12-29 11:10:00,69.23,69.3,69.2,69.22,28600.0,52.6362,52.6894,52.6134,52.6286,28600.0
2014-12-29 11:20:00,69.23,69.25,69.22,69.24,17100.0,52.6362,52.6514,52.6286,52.6438,17100.0
2014-12-29 11:30:00,69.24,69.24,69.17,69.17,15400.0,52.6438,52.6438,52.5906,52.5906,15400.0
2014-12-29 11:40:00,69.17,69.18,69.11,69.12,12400.0,52.5906,52.5982,52.545,52.5526,12400.0
2014-12-29 11:50:00,69.14,69.2,69.13,69.2,11800.0,52.5678,52.6134,52.5602,52.6134,11800.0
2014-12-29 12:00:00,69.21,69.27,69.21,69.25,8300.0,52.621,52.6666,52.621,52.6514,8300.0
2014-12-29 12:10:00,69.24,69.29,69.2,69.22,43800.0,52.6438,52.6818,52.6134,52.6286,43800.0
2014-12-29 12:20:00,69.22,69.25,69.15,69.15,17700.0,52.6286,52.6514,52.5754,52.5754,17700.0
2014-12-29 12:30:00,69.15,69.3,69.14,69.28,36100.0,52.5754,52.6894,52.5678,52.6742,36100.0
2014-12-29 12:40:00,69.3,69.44,69.29,69.42,71600.0,52.6894,52.7959,52.6818,52.7807,71600.0
2014-12-29 12:50:00,69.42,69.47,69.4,69.41,47300.0,52.7807,52.8187,52.7655,52.7731,47300.0
2014-12-29 13:00:00,69.41,69.49,69.39,69.46,51700.0,52.7731,52.8339,52.7579,52.8111,51700.0
2014-12-29 13:10:00,69.45,69.5,69.4,69.44,27100.0,52.8035,52.8415,52.7655,52.7959,27100.0
2014-12-29 13:20:00,69.45,69.46,69.33,69.34,22900.0,52.8035,52.8111,52.7122,52.7198,22900.0
2014-12-29 13:30:00,69.34,69.37,69.32,69.32,12300.0,52.7198,52.7427,52.7046,52.7046,12300.0
2014-12-29 13:40:00,69.32,69.33,69.23,69.23,27100.0,52.7046,52.7122,52.6362,52.6362,27100.0
2014-12-29 13:50:00,69.22,69.23,69.2,69.23,11300.0,52.6286,52.6362,52.6134,52.6362,11300.0
2014-12-29 14:00:00,69.22,69.24,69.19,69.24,15300.0,52.6286,52.6438,52.6058,52.6438,15300.0
2014-12-29 14:10:00,69.24,69.25,69.21,69.23,12400.0,52.6438,52.6514,52.621,52.6362,12400.0
2014-12-29 14:20:00,69.22,69.24,69.2,69.21,18600.0,52.6286,52.6438,52.6134,52.621,18600.0
2014-12-29 14:30:00,69.21,69.26,69.21,69.24,19000.0,52.621,52.659,52.621,52.6438,19000.0
2014-12-29 14:40:00,69.25,69.36,69.25,69.34,17700.0,52.6514,52.7351,52.6514,52.7198,17700.0
2014-12-29 14:50:00,69.33,69.38,69.32,69.38,11900.0,52.7122,52.7503,52.7046,52.7503,11900.0
2014-12-29 15:00:00,69.38,69.43,69.35,69.37,33000.0,52.7503,52.7883,52.7275,52.7427,33000.0
2014-12-29 15:10:00,69.38,69.4,69.35,69.38,33800.0,52.7503,52.7655,52.7275,52.7503,33800.0
2014-12-29 15:20:00,69.38,69.39,69.26,69.26,31600.0,52.7503,52.7579,52.659,52.659,31600.0
2014-12-29 15:30:00,69.26,69.32,69.23,69.31,36800.0,52.659,52.7046,52.6362,52.697,36800.0
2014-12-29 15:40:00,69.31,69.38,69.29,69.36,72700.0,52.697,52.7503,52.6818,52.7351,72700.0
2014-12-29 15:50:00,69.36,69.38,69.31,69.37,157400.0,52.7351,52.7503,52.697,52.7427,157400.0
2014-12-30 09:30:00,69.09,69.23,69.05,69.14,32000.0,52.5298,52.6362,52.4994,52.5678,32000.0
2014-12-30 09:40:00,69.15,69.36,69.11,69.36,23800.0,52.5754,52.7351,52.545,52.7351,23800.0
2014-12-30 09:50:00,69.35,69.4,69.28,69.33,27500.0,52.7275,52.7655,52.6742,52.7122,27500.0
2014-12-30 10:00:00,69.33,69.33,69.08,69.16,54100.0,52.7122,52.7122,52.5222,52.583,54100.0
2014-12-30 10:10:00,69.19,69.21,68.96,69.05,45300.0,52.6058,52.621,52.4309,52.4994,45300.0
2014-12-30 10:20:00,69.05,69.12,69.02,69.03,13000.0,52.4994,52.5526,52.4765,52.4842,13000.0
2014-12-30 10:30:00,69.03,69.03,68.91,68.93,17600.0,52.4842,52.4842,52.3929,52.4081,17600.0
2014-12-30 10:40:00,68.93,69.02,68.92,69.01,27400.0,52.4081,52.4765,52.4005,52.4689,27400.0
2014-12-30 10:50:00,69.0,69.06,68.99,69.05,17800.0,52.4613,52.507,52.4537,52.4994,17800.0
2014-12-30 11:00:00,69.04,69.07,68.99,68.99,45600.0,52.4918,52.5146,52.4537,52.4537,45600.0
2014-12-30 11:10:00,69.0,69.02,68.98,68.98,52100.0,52.4613,52.4765,52.4461,52.4461,52100.0
2014-12-30 11:20:00,68.99,69.03,68.98,68.99,31100.0,52.4537,52.4842,52.4461,52.4537,31100.0
2014-12-30 11:30:00,69.0,69.01,68.96,68.97,18700.0,52.4613,52.4689,52.4309,52.4385,18700.0
2014-12-30 11:40:00,68.97,68.98,68.94,68.95,27500.0,52.4385,52.4461,52.4157,52.4233,27500.0
2014-12-30 11:50:00,68.96,68.96,68.83,68.84,10300.0,52.4309,52.4309,52.3321,52.3397,10300.0
2014-12-30 12:00:00,68.84,68.92,68.83,68.86,31500.0,52.3397,52.4005,52.3321,52.3549,31500.0
2014-12-30 12:10:00,68.86,68.91,68.8,68.89,24900.0,52.3549,52.3929,52.3093,52.3777,24900.0
2014-12-30 12:20:00,68.89,68.95,68.87,68.94,15700.0,52.3777,52.4233,52.3625,52.4157,15700.0
2014-12-30 12:30:00,68.95,69.01,68.95,68.96,20900.0,52.4233,52.4689,52.4233,52.4309,20900.0
2014-12-30 12:40:00,68.96,68.97,68.92,68.92,19500.0,52.4309,52.4385,52.4005,52.4005,19500.0
2014-12-30 12:50:00,68.92,68.93,68.88,68.88,19300.0,52.4005,52.4081,52.3701,52.3701,19300.0
2014-12-30 13:00:00,68.89,68.97,68.88,68.97,46300.0,52.3777,52.4385,52.3701,52.4385,46300.0
2014-12-30 13:10:00,68.98,68.98,68.95,68.95,14500.0,52.4461,52.4461,52.4233,52.4233,14500.0
2014-12-30 13:20:00,68.95,69.0,68.89,68.9,20600.0,52.4233,52.4613,52.3777,52.3853,20600.0
2014-12-30 13:30:00,68.89,68.9,68.84,68.85,11200.0,52.3777,52.3853,52.3397,52.3473,11200.0
2014-12-30 13:40:00,68.86,68.86,68.75,68.8,51400.0,52.3549,52.3549,52.2713,52.3093,51400.0
2014-12-30 13:50:00,68.83,68.85,68.78,68.78,10000.0,52.3321,52.3473,52.2941,52.2941,10000.0
2014-12-30 14:00:00,68.78,68.78,68.76,68.76,17300.0,52.2941,52.2941,52.2789,52.2789,17300.0
2014-12-30 14:10:00,68.75,68.78,68.73,68.75,14900.0,52.2713,52.2941,52.2561,52.2713,14900.0
2014-12-30 14:20:00,68.73,68.76,68.71,68.73,21400.0,52.2561,52.2789,52.2409,52.2561,21400.0
2014-12-30 14:30:00,68.73,68.8,68.72,68.78,33500.0,52.2561,52.3093,52.2485,52.2941,33500.0
2014-12-30 14:40:00,68.77,68.8,68.75,68.78,18900.0,52.2865,52.3093,52.2713,52.2941,18900.0
2014-12-30 14:50:00,68.77,68.79,68.73,68.76,25300.0,52.2865,52.3017,52.2561,52.2789,25300.0
2014-12-30 15:00:00,68.75,68.77,68.72,68.74,26500.0,52.2713,52.2865,52.2485,52.2637,26500.0
2014-12-30 15:10:00,68.75,68.79,68.7,68.71,50000.0,52.2713,52.3017,52.2332,52.2409,50000.0
2014-12-30 15:20:00,68.72,68.88,68.71,68.88,28100.0,52.2485,52.3701,52.2409,52.3701,28100.0
2014-12-30 15:30:00,68.88,68.96,68.85,68.92,54300.0,52.3701,52.4309,52.3473,52.4005,54300.0
2014-12-30 15:40:00,68.92,68.93,68.82,68.84,76400.0,52.4005,52.4081,52.3245,52.3397,76400.0
2014-12-30 15:50:00,68.83,68.86,68.78,68.79,102500.0,52.3321,52.3549,52.2941,52.3017,102500.0
2014-12-31 09:30:00,69.12,69.23,68.89,68.95,37600.0,52.5526,52.6362,52.3777,52.4233,37600.0
2014-12-31 09:40:00,68.9,68.95,68.62,68.65,25300.0,52.3853,52.4233,52.1724,52.1952,25300.0
2014-12-31 09:50:00,68.67,68.68,68.49,68.57,10600.0,52.2104,52.218,52.0736,52.1344,10600.0
2014-12-31 10:00:00,68.57,68.88,68.55,68.84,13900.0,52.1344,52.3701,52.1192,52.3397,13900.0
2014-12-31 10:10:00,68.85,69.0,68.85,69.0,27300.0,52.3473,52.4613,52.3473,52.4613,27300.0
2014-12-31 10:20:00,68.99,69.01,68.84,68.84,11700.0,52.4537,52.4689,52.3397,52.3397,11700.0
2014-12-31 10:30:00,68.84,68.87,68.84,68.87,8800.0,52.3397,52.3625,52.3397,52.3625,8800.0
2014-12-31 10:40:00,68.87,68.94,68.87,68.88,15400.0,52.3625,52.4157,52.3625,52.3701,15400.0
2014-12-31 10:50:00,68.89,68.9,68.82,68.82,8400.0,52.3777,52.3853,52.3245,52.3245,8400.0
2014-12-31 11:00:00,68.83,68.91,68.8,68.91,10300.0,52.3321,52.3929,52.3093,52.3929,10300.0
2014-12-31 11:10:00,68.9,68.91,68.83,68.85,6900.0,52.3853,52.3929,52.3321,52.3473,6900.0
2014-12-31 11:20:00,68.86,68.9,68.84,68.85,8900.0,52.3549,52.3853,52.3397,52.3473,8900.0
2014-12-31 11:30:00,68.84,68.88,68.84,68.88,6800.0,52.3397,52.3701,52.3397,52.3701,6800.0
2014-12-31 11:40:00,68.89,68.89,68.83,68.87,11400.0,52.3777,52.3777,52.3321,52.3625,11400.0
2014-12-31 11:50:00,68.85,68.92,68.85,68.86,12700.0,52.3473,52.4005,52.3473,52.3549,12700.0
2014-12-31 12:00:00,68.87,68.87,68.72,68.8,12900.0,52.3625,52.3625,52.2485,52.3093,12900.0
2014-12-31 12:10:00,68.83,68.84,68.77,68.77,13500.0,52.3321,52.3397,52.2865,52.2865,13500.0
2014-12-31 12:20:00,68.78,68.78,68.54,68.64,14200.0,52.2941,52.2941,52.1116,52.1876,14200.0
2014-12-31 12:30:00,68.69,68.7,68.59,68.63,9200.0,52.2256,52.2332,52.1496,52.18,9200.0
2014-12-31 12:40:00,68.61,68.63,68.52,68.53,12300.0,52.1648,52.18,52.0964,52.104,12300.0
2014-12-31 12:50:00,68.52,68.53,68.47,68.47,21800.0,52.0964,52.104,52.0584,52.0584,21800.0
2014-12-31 13:00:00,68.48,68.58,68.45,68.55,17000.0,52.066,52.142,52.0432,52.1192,17000.0
2014-12-31 13:10:00,68.56,68.57,68.44,68.48,12900.0,52.1268,52.1344,52.0356,52.066,12900.0
2014-12-31 13:20:00,68.49,68.56,68.46,68.56,11500.0,52.0736,52.1268,52.0508,52.1268,11500.0
2014-12-31 13:30:00,68.56,68.62,68.55,68.62,13600.0,52.1268,52.1724,52.1192,52.1724,13600.0
2014-12-31 13:40:00,68.63,68.68,68.62,68.67,11700.0,52.18,52.218,52.1724,52.2104,11700.0
2014-12-31 13:50:00,68.67,68.67,68.58,68.62,18700.0,52.2104,52.2104,52.142,52.1724,18700.0
2014-12-31 14:00:00,68.61,68.62,68.49,68.52,15800.0,52.1648,52.1724,52.0736,52.0964,15800.0
2014-12-31 14:10:00,68.52,68.52,68.38,68.42,17900.0,52.0964,52.0964,51.99,52.0204,17900.0
2014-12-31 14:20:00,68.42,68.47,68.34,68.4,22500.0,52.0204,52.0584,51.9595,52.0052,22500.0
2014-12-31 14:30:00,68.4,68.43,68.25,68.25,28900.0,52.0052,52.028,51.8911,51.8911,28900.0
2014-12-31 14:40:00,68.26,68.31,68.17,68.28,17600.0,51.8987,51.9367,51.8303,51.9139,17600.0
2014-12-31 14:50:00,68.27,68.32,68.2,68.23,35400.0,51.9063,51.9443,51.8531,51.8759,35400.0
2014-12-31 15:00:00,68.23,68.24,68.15,68.24,28500.0,51.8759,51.8835,51.8151,51.8835,28500.0
2014-12-31 15:10:00,68.24,68.39,68.2,68.36,28800.0,51.8835,51.9976,51.8531,51.9747,28800.0
2014-12-31 15:20:00,68.38,68.43,68.33,68.42,32900.0,51.99,52.028,51.9519,52.0204,32900.0
2014-12-31 15:30:00,68.42,68.43,68.29,68.35,46900.0,52.0204,52.028,51.9215,51.9671,46900.0
2014-12-31 15:40:00,68.34,68.35,68.06,68.06,74300.0,51.9595,51.9671,51.7467,51.7467,74300.0
2014-12-31 15:50:00,68.06,68.08,67.93,67.94,164300.0,51.7467,51.7619,51.6478,51.6554,164300.0
2015-01-02 09:30:00,68.39,68.57,68.19,68.26,31400.0,51.9976,52.1344,51.8455,51.8987,31400.0
2015-01-02 09:40:00,68.25,68.45,68.23,68.41,25400.0,51.8911,52.0432,51.8759,52.0128,25400.0
2015-01-02 09:50:00,68.46,68.5,68.35,68.41,18300.0,52.0508,52.0812,51.9671,52.0128,18300.0
2015-01-02 10:00:00,68.4,68.4,67.92,67.94,32200.0,52.0052,52.0052,51.6402,51.6554,32200.0
2015-01-02 10:10:00,67.94,67.96,67.7,67.75,54500.0,51.6554,51.6706,51.4729,51.511,54500.0
2015-01-02 10:20:00,67.73,67.78,67.63,67.65,16700.0,51.4957,51.5338,51.4197,51.4349,16700.0
2015-01-02 10:30:00,67.64,67.66,67.28,67.29,32000.0,51.4273,51.4425,51.1536,51.1612,32000.0
2015-01-02 10:40:00,67.27,67.48,67.24,67.46,29800.0,51.146,51.3057,51.1232,51.2905,29800.0
2015-01-02 10:50:00,67.46,67.46,67.27,67.34,44500.0,51.2905,51.2905,51.146,51.1992,44500.0
2015-01-02 11:00:00,67.35,67.36,67.16,67.21,54700.0,51.2068,51.2144,51.0624,51.1004,54700.0
2015-01-02 11:10:00,67.2,67.2,67.02,67.07,41000.0,51.0928,51.0928,50.9559,50.9939,41000.0
2015-01-02 11:20:00,67.07,67.47,66.99,67.45,81200.0,50.9939,51.2981,50.9331,51.2829,81200.0
2015-01-02 11:30:00,67.46,67.52,67.44,67.5,32100.0,51.2905,51.3361,51.2753,51.3209,32100.0
2015-01-02 11:40:00,67.51,67.54,67.37,67.39,23900.0,51.3285,51.3513,51.222,51.2372,23900.0
2015-01-02 11:50:00,67.37,67.47,67.32,67.37,32600.0,51.222,51.2981,51.184,51.222,32600.0
2015-01-02 12:00:00,67.37,67.61,67.35,67.6,19900.0,51.222,51.4045,51.2068,51.3969,19900.0
2015-01-02 12:10:00,67.59,67.61,67.46,67.51,20700.0,51.3893,51.4045,51.2905,51.3285,20700.0
2015-01-02 12:20:00,67.5,67.55,67.48,67.52,11600.0,51.3209,51.3589,51.3057,51.3361,11600.0
2015-01-02 12:30:00,67.52,67.53,67.43,67.52,15900.0,51.3361,51.3437,51.2677,51.3361,15900.0
2015-01-02 12:40:00,67.48,67.49,67.28,67.3,10800.0,51.3057,51.3133,51.1536,51.1688,10800.0
2015-01-02 12:50:00,67.28,67.4,67.27,67.31,13800.0,51.1536,51.2448,51.146,51.1764,13800.0
2015-01-02 13:00:00,67.32,67.43,67.32,67.38,14600.0,51.184,51.2677,51.184,51.2296,14600.0
2015-01-02 13:10:00,67.39,67.42,67.33,67.33,8000.0,51.2372,51.2601,51.1916,51.1916,8000.0
2015-01-02 13:20:00,67.35,67.47,67.29,67.29,24200.0,51.2068,51.2981,51.1612,51.1612,24200.0
2015-01-02 13:30:00,67.3,67.31,67.15,67.23,17700.0,51.1688,51.1764,51.0548,51.1156,17700.0
2015-01-02 13:40:00,67.22,67.27,67.19,67.2,12000.0,51.108,51.146,51.0852,51.0928,12000.0
2015-01-02 13:50:00,67.18,67.37,67.15,67.3,11800.0,51.0776,51.222,51.0548,51.1688,11800.0
2015-01-02 14:00:00,67.31,67.52,67.31,67.51,17700.0,51.1764,51.3361,51.1764,51.3285,17700.0
2015-01-02 14:10:00,67.52,67.6,67.51,67.55,25700.0,51.3361,51.3969,51.3285,51.3589,25700.0
2015-01-02 14:20:00,67.55,67.75,67.55,67.63,23600.0,51.3589,51.511,51.3589,51.4197,23600.0
2015-01-02 14:30:00,67.64,67.79,67.6,67.76,24800.0,51.4273,51.5414,51.3969,51.5186,24800.0
2015-01-02 14:40:00,67.77,67.82,67.71,67.8,26100.0,51.5262,51.5642,51.4805,51.549,26100.0
2015-01-02 14:50:00,67.83,67.88,67.81,67.82,20300.0,51.5718,51.6098,51.5566,51.5642,20300.0
2015-01-02 15:00:00,67.81,67.87,67.75,67.84,28300.0,51.5566,51.6022,51.511,51.5794,28300.0
2015-01-02 15:10:00,67.84,67.85,67.64,67.68,32200.0,51.5794,51.587,51.4273,51.4577,32200.0
2015-01-02 15:20:00,67.68,67.9,67.68,67.86,35100.0,51.4577,51.625,51.4577,51.5946,35100.0
2015-01-02 15:30:00,67.84,67.88,67.76,67.82,37700.0,51.5794,51.6098,51.5186,51.5642,37700.0
2015-01-02 15:40:00,67.82,68.04,67.81,68.04,71600.0,51.5642,51.7314,51.5566,51.7314,71600.0
2015-01-02 15:50:00,68.04,68.06,67.91,67.91,100500.0,51.7314,51.7467,51.6326,51.6326,100500.0
2015-01-05 09:30:00,67.11,67.14,66.54,66.54,79000.0,51.0244,51.0472,50.591,50.591,79000.0
2015-01-05 09:40:00,66.56,66.6,66.39,66.42,49800.0,50.6062,50.6366,50.4769,50.4997,49800.0
2015-01-05 09:50:00,66.42,66.49,66.25,66.3,41500.0,50.4997,50.553,50.3705,50.4085,41500.0
2015-01-05 10:00:00,66.29,66.34,66.19,66.21,54000.0,50.4009,50.4389,50.3249,50.3401,54000.0
2015-01-05 10:10:00,66.22,66.25,66.02,66.02,129800.0,50.3477,50.3705,50.1956,50.1956,129800.0
2015-01-05 10:20:00,66.03,66.12,66.0,66.02,70200.0,50.2032,50.2717,50.1804,50.1956,70200.0
2015-01-05 10:30:00,66.02,66.03,65.86,65.96,85600.0,50.1956,50.2032,50.074,50.15,85600.0
2015-01-05 10:40:00,65.95,66.1,65.83,66.1,61400.0,50.1424,50.2564,50.0512,50.2564,61400.0
2015-01-05 10:50:00,66.07,66.16,66.0,66.02,65300.0,50.2336,50.3021,50.1804,50.1956,65300.0
2015-01-05 11:00:00,66.0,66.02,65.85,65.85,39100.0,50.1804,50.1956,50.0664,50.0664,39100.0
2015-01-05 11:10:00,65.84,65.88,65.64,65.64,49300.0,50.0588,50.0892,49.9067,49.9067,49300.0
2015-01-05 11:20:00,65.65,65.74,65.62,65.62,38400.0,49.9143,49.9827,49.8915,49.8915,38400.0
2015-01-05 11:30:00,65.64,65.72,65.6,65.71,24100.0,49.9067,49.9675,49.8763,49.9599,24100.0
2015-01-05 11:40:00,65.7,65.83,65.69,65.79,35000.0,49.9523,50.0512,49.9447,50.0207,35000.0
2015-01-05 11:50:00,65.8,65.87,65.76,65.78,32700.0,50.0284,50.0816,49.9979,50.0131,32700.0
2015-01-05 12:00:00,65.78,65.81,65.6,65.6,76400.0,50.0131,50.036,49.8763,49.8763,76400.0
2015-01-05 12:10:00,65.59,65.62,65.54,65.6,15800.0,49.8687,49.8915,49.8307,49.8763,15800.0
2015-01-05 12:20:00,65.59,65.61,65.45,65.48,30900.0,49.8687,49.8839,49.7622,49.7851,30900.0
2015-01-05 12:30:00,65.46,65.48,65.36,65.47,22500.0,49.7698,49.7851,49.6938,49.7775,22500.0
2015-01-05 12:40:00,65.45,65.48,65.35,65.4,26000.0,49.7622,49.7851,49.6862,49.7242,26000.0
2015-01-05 12:50:00,65.38,65.41,65.21,65.28,35200.0,49.709,49.7318,49.5798,49.633,35200.0
2015-01-05 13:00:00,65.29,65.44,65.24,65.41,20500.0,49.6406,49.7546,49.6026,49.7318,20500.0
2015-01-05 13:10:00,65.4,65.4,65.25,65.28,20800.0,49.7242,49.7242,49.6102,49.633,20800.0
2015-01-05 13:20:00,65.27,65.32,65.18,65.22,24600.0,49.6254,49.6634,49.557,49.5874,24600.0
2015-01-05 13:30:00,65.2,65.36,65.18,65.28,24300.0,49.5722,49.6938,49.557,49.633,24300.0
2015-01-05 13:40:00,65.27,65.32,65.18,65.25,28600.0,49.6254,49.6634,49.557,49.6102,28600.0
2015-01-05 13:50:00,65.26,65.4,65.26,65.36,40500.0,49.6178,49.7242,49.6178,49.6938,40500.0
2015-01-05 14:00:00,65.35,65.35,65.23,65.27,62700.0,49.6862,49.6862,49.595,49.6254,62700.0
2015-01-05 14:10:00,65.26,65.3,65.15,65.15,51400.0,49.6178,49.6482,49.5342,49.5342,51400.0
2015-01-05 14:20:00,65.16,65.31,65.16,65.21,84700.0,49.5418,49.6558,49.5418,49.5798,84700.0
2015-01-05 14:30:00,65.21,65.23,65.12,65.12,44500.0,49.5798,49.595,49.5113,49.5113,44500.0
2015-01-05 14:40:00,65.12,65.2,65.03,65.11,63600.0,49.5113,49.5722,49.4429,49.5037,63600.0
2015-01-05 14:50:00,65.09,65.13,65.0,65.02,42800.0,49.4885,49.5189,49.4201,49.4353,42800.0
2015-01-05 15:00:00,65.01,65.09,64.94,65.04,141900.0,49.4277,49.4885,49.3745,49.4505,141900.0
2015-01-05 15:10:00,65.03,65.23,65.03,65.13,108600.0,49.4429,49.595,49.4429,49.5189,108600.0
2015-01-05 15:20:00,65.13,65.23,65.05,65.16,68300.0,49.5189,49.595,49.4581,49.5418,68300.0
2015-01-05 15:30:00,65.16,65.2,65.05,65.09,106400.0,49.5418,49.5722,49.4581,49.4885,106400.0
2015-01-05 15:40:00,65.08,65.14,65.05,65.11,154900.0,49.4809,49.5265,49.4581,49.5037,154900.0
2015-01-05 15:50:00,65.11,65.22,65.09,65.15,451900.0,49.5037,49.5874,49.4885,49.5342,451900.0
2015-01-06 09:30:00,65.09,65.25,64.97,64.97,83100.0,49.4885,49.6102,49.3973,49.3973,83100.0
2015-01-06 09:40:00,64.96,65.05,64.88,64.99,53000.0,49.3897,49.4581,49.3289,49.4125,53000.0
2015-01-06 09:50:00,65.0,65.03,64.89,64.98,47400.0,49.4201,49.4429,49.3365,49.4049,47400.0
2015-01-06 10:00:00,64.96,64.99,64.8,64.83,55300.0,49.3897,49.4125,49.268,49.2909,55300.0
2015-01-06 10:10:00,64.81,65.13,64.81,65.11,43800.0,49.2756,49.5189,49.2756,49.5037,43800.0
2015-01-06 10:20:00,65.11,65.25,65.09,65.18,64400.0,49.5037,49.6102,49.4885,49.557,64400.0
2015-01-06 10:30:00,65.17,65.18,64.93,65.0,78600.0,49.5494,49.557,49.3669,49.4201,78600.0
2015-01-06 10:40:00,64.98,65.07,64.69,64.72,33800.0,49.4049,49.4733,49.1844,49.2072,33800.0
2015-01-06 10:50:00,64.72,64.86,64.62,64.65,42100.0,49.2072,49.3137,49.1312,49.154,42100.0
2015-01-06 11:00:00,64.64,64.65,64.44,64.49,74000.0,49.1464,49.154,48.9943,49.0323,74000.0
2015-01-06 11:10:00,64.48,64.49,64.2,64.28,75500.0,49.0247,49.0323,48.8119,48.8727,75500.0
2015-01-06 11:20:00,64.27,64.3,64.13,64.17,54800.0,48.8651,48.8879,48.7586,48.789,54800.0
2015-01-06 11:30:00,64.17,64.23,64.04,64.09,38300.0,48.789,48.8347,48.6902,48.7282,38300.0
2015-01-06 11:40:00,64.09,64.16,63.92,64.06,78000.0,48.7282,48.7814,48.599,48.7054,78000.0
2015-01-06 11:50:00,64.03,64.04,63.77,63.77,56800.0,48.6826,48.6902,48.4849,48.4849,56800.0
2015-01-06 12:00:00,63.77,63.79,63.57,63.66,60100.0,48.4849,48.5001,48.3329,48.4013,60100.0
2015-01-06 12:10:00,63.67,63.75,63.57,63.62,42100.0,48.4089,48.4697,48.3329,48.3709,42100.0
2015-01-06 12:20:00,63.61,63.84,63.61,63.81,75900.0,48.3633,48.5381,48.3633,48.5153,75900.0
2015-01-06 12:30:00,63.78,63.92,63.73,63.92,51600.0,48.4925,48.599,48.4545,48.599,51600.0
2015-01-06 12:40:00,63.93,64.1,63.93,64.06,96800.0,48.6066,48.7358,48.6066,48.7054,96800.0
2015-01-06 12:50:00,64.05,64.21,64.05,64.2,37000.0,48.6978,48.8195,48.6978,48.8119,37000.0
2015-01-06 13:00:00,64.19,64.2,63.89,63.9,71500.0,48.8043,48.8119,48.5762,48.5838,71500.0
2015-01-06 13:10:00,63.9,63.96,63.76,63.76,30200.0,48.5838,48.6294,48.4773,48.4773,30200.0
2015-01-06 13:20:00,63.75,63.9,63.68,63.87,44500.0,48.4697,48.5838,48.4165,48.561,44500.0
2015-01-06 13:30:00,63.87,63.98,63.78,63.94,45800.0,48.561,48.6446,48.4925,48.6142,45800.0
2015-01-06 13:40:00,63.93,63.94,63.8,63.9,24800.0,48.6066,48.6142,48.5077,48.5838,24800.0
2015-01-06 13:50:00,63.89,64.06,63.83,64.05,68100.0,48.5762,48.7054,48.5305,48.6978,68100.0
2015-01-06 14:00:00,64.04,64.11,64.0,64.02,42500.0,48.6902,48.7434,48.6598,48.675,42500.0
2015-01-06 14:10:00,64.02,64.03,63.91,64.03,48000.0,48.675,48.6826,48.5914,48.6826,48000.0
2015-01-06 14:20:00,64.04,64.25,64.04,64.23,66700.0,48.6902,48.8499,48.6902,48.8347,66700.0
2015-01-06 14:30:00,64.23,64.41,64.23,64.4,48700.0,48.8347,48.9715,48.8347,48.9639,48700.0
2015-01-06 14:40:00,64.41,64.72,64.38,64.66,59100.0,48.9715,49.2072,48.9487,49.1616,59100.0
2015-01-06 14:50:00,64.66,64.72,64.51,64.55,59500.0,49.1616,49.2072,49.0476,49.078,59500.0
2015-01-06 15:00:00,64.55,64.55,64.41,64.47,83400.0,49.078,49.078,48.9715,49.0171,83400.0
2015-01-06 15:10:00,64.47,64.64,64.41,64.64,92500.0,49.0171,49.1464,48.9715,49.1464,92500.0
2015-01-06 15:20:00,64.63,64.98,64.61,64.96,140700.0,49.1388,49.4049,49.1236,49.3897,140700.0
2015-01-06 15:30:00,64.96,64.97,64.76,64.76,156800.0,49.3897,49.3973,49.2376,49.2376,156800.0
2015-01-06 15:40:00,64.76,64.79,64.67,64.69,162500.0,49.2376,49.2604,49.1692,49.1844,162500.0
2015-01-06 15:50:00,64.69,64.69,64.38,64.38,222400.0,49.1844,49.1844,48.9487,48.9487,222400.0
2015-01-07 09:30:00,65.31,65.57,65.0,65.0,142000.0,49.6558,49.8535,49.4201,49.4201,142000.0
2015-01-07 09:40:00,65.0,65.06,64.62,64.79,70600.0,49.4201,49.4657,49.1312,49.2604,70600.0
2015-01-07 09:50:00,64.79,64.92,64.79,64.88,89900.0,49.2604,49.3593,49.2604,49.3289,89900.0
2015-01-07 10:00:00,64.89,65.1,64.84,64.84,34200.0,49.3365,49.4961,49.2985,49.2985,34200.0
2015-01-07 10:10:00,64.84,64.87,64.66,64.71,48900.0,49.2985,49.3213,49.1616,49.1996,48900.0
2015-01-07 10:20:00,64.72,64.82,64.55,64.8,77200.0,49.2072,49.2832,49.078,49.268,77200.0
2015-01-07 10:30:00,64.77,64.8,64.51,64.51,115900.0,49.2452,49.268,49.0476,49.0476,115900.0
2015-01-07 10:40:00,64.5,64.67,64.41,64.67,52600.0,49.04,49.1692,48.9715,49.1692,52600.0
2015-01-07 10:50:00,64.68,64.8,64.67,64.7,39100.0,49.1768,49.268,49.1692,49.192,39100.0
2015-01-07 11:00:00,64.7,64.8,64.62,64.62,59500.0,49.192,49.268,49.1312,49.1312,59500.0
2015-01-07 11:10:00,64.63,64.69,64.46,64.69,78800.0,49.1388,49.1844,49.0095,49.1844,78800.0
2015-01-07 11:20:00,64.69,64.74,64.55,64.65,72000.0,49.1844,49.2224,49.078,49.154,72000.0
2015-01-07 11:30:00,64.62,64.8,64.62,64.67,87400.0,49.1312,49.268,49.1312,49.1692,87400.0
2015-01-07 11:40:00,64.69,64.83,64.67,64.75,32300.0,49.1844,49.2909,49.1692,49.23,32300.0
2015-01-07 11:50:00,64.76,65.0,64.76,64.99,47400.0,49.2376,49.4201,49.2376,49.4125,47400.0
2015-01-07 12:00:00,64.98,65.1,64.85,64.98,39100.0,49.4049,49.4961,49.3061,49.4049,39100.0
2015-01-07 12:10:00,64.98,64.98,64.8,64.88,27600.0,49.4049,49.4049,49.268,49.3289,27600.0
2015-01-07 12:20:00,64.88,64.96,64.85,64.9,36000.0,49.3289,49.3897,49.3061,49.3441,36000.0
2015-01-07 12:30:00,64.89,64.92,64.72,64.77,76900.0,49.3365,49.3593,49.2072,49.2452,76900.0
2015-01-07 12:40:00,64.78,64.8,64.65,64.67,46000.0,49.2528,49.268,49.154,49.1692,46000.0
2015-01-07 12:50:00,64.67,64.81,64.65,64.73,81000.0,49.1692,49.2756,49.154,49.2148,81000.0
2015-01-07 13:00:00,64.74,64.82,64.7,64.71,66000.0,49.2224,49.2832,49.192,49.1996,66000.0
2015-01-07 13:10:00,64.71,64.82,64.7,64.75,66100.0,49.1996,49.2832,49.192,49.23,66100.0
2015-01-07 13:20:00,64.75,64.79,64.58,64.59,100600.0,49.23,49.2604,49.1008,49.1084,100600.0
2015-01-07 13:30:00,64.59,64.64,64.56,64.56,35400.0,49.1084,49.1464,49.0856,49.0856,35400.0
2015-01-07 13:40:00,64.55,64.67,64.55,64.67,55300.0,49.078,49.1692,49.078,49.1692,55300.0
2015-01-07 13:50:00,64.67,64.72,64.61,64.61,47900.0,49.1692,49.2072,49.1236,49.1236,47900.0
2015-01-07 14:00:00,64.63,64.82,64.5,64.77,76900.0,49.1388,49.2832,49.04,49.2452,76900.0
2015-01-07 14:10:00,64.78,64.81,64.51,64.61,43700.0,49.2528,49.2756,49.0476,49.1236,43700.0
2015-01-07 14:20:00,64.61,64.68,64.47,64.57,54200.0,49.1236,49.1768,49.0171,49.0932,54200.0
2015-01-07 14:30:00,64.58,64.7,64.57,64.64,47100.0,49.1008,49.192,49.0932,49.1464,47100.0
2015-01-07 14:40:00,64.62,64.64,64.54,64.6,65100.0,49.1312,49.1464,49.0704,49.116,65100.0
2015-01-07 14:50:00,64.6,64.63,64.42,64.44,125400.0,49.116,49.1388,48.9791,48.9943,125400.0
2015-01-07 15:00:00,64.48,64.57,64.4,64.54,69900.0,49.0247,49.0932,48.9639,49.0704,69900.0
2015-01-07 15:10:00,64.56,64.57,64.38,64.5,53300.0,49.0856,49.0932,48.9487,49.04,53300.0
2015-01-07 15:20:00,64.5,64.5,64.35,64.45,62000.0,49.04,49.04,48.9259,49.0019,62000.0
2015-01-07 15:30:00,64.45,64.5,64.35,64.43,69700.0,49.0019,49.04,48.9259,48.9867,69700.0
2015-01-07 15:40:00,64.43,64.57,64.4,64.51,127000.0,48.9867,49.0932,48.9639,49.0476,127000.0
2015-01-07 15:50:00,64.52,64.59,64.48,64.58,165200.0,49.0552,49.1084,49.0247,49.1008,165200.0
2015-01-08 09:30:00,65.2,65.65,65.2,65.55,68700.0,49.5722,49.9143,49.5722,49.8383,68700.0
2015-01-08 09:40:00,65.57,65.75,65.41,65.65,94600.0,49.8535,49.9903,49.7318,49.9143,94600.0
2015-01-08 09:50:00,65.65,65.69,65.4,65.65,48000.0,49.9143,49.9447,49.7242,49.9143,48000.0
2015-01-08 10:00:00,65.66,65.88,65.64,65.86,52700.0,49.9219,50.0892,49.9067,50.074,52700.0
2015-01-08 10:10:00,65.87,65.87,65.74,65.76,68200.0,50.0816,50.0816,49.9827,49.9979,68200.0
2015-01-08 10:20:00,65.73,65.95,65.73,65.87,46200.0,49.9751,50.1424,49.9751,50.0816,46200.0
2015-01-08 10:30:00,65.87,66.01,65.86,65.93,47800.0,50.0816,50.188,50.074,50.1272,47800.0
2015-01-08 10:40:00,65.94,66.16,65.94,66.06,84300.0,50.1348,50.3021,50.1348,50.226,84300.0
2015-01-08 10:50:00,66.06,66.17,66.0,66.13,99600.0,50.226,50.3097,50.1804,50.2793,99600.0
2015-01-08 11:00:00,66.13,66.29,66.13,66.23,72500.0,50.2793,50.4009,50.2793,50.3553,72500.0
2015-01-08 11:10:00,66.23,66.29,66.16,66.29,32900.0,50.3553,50.4009,50.3021,50.4009,32900.0
2015-01-08 11:20:00,66.29,66.39,66.24,66.3,47200.0,50.4009,50.4769,50.3629,50.4085,47200.0
2015-01-08 11:30:00,66.28,66.3,66.16,66.3,76300.0,50.3933,50.4085,50.3021,50.4085,76300.0
2015-01-08 11:40:00,66.31,66.38,66.27,66.37,29300.0,50.4161,50.4693,50.3857,50.4617,29300.0
2015-01-08 11:50:00,66.38,66.42,66.34,66.4,25600.0,50.4693,50.4997,50.4389,50.4845,25600.0
2015-01-08 12:00:00,66.4,66.4,66.27,66.28,30300.0,50.4845,50.4845,50.3857,50.3933,30300.0
2015-01-08 12:10:00,66.28,66.29,66.19,66.21,23400.0,50.3933,50.4009,50.3249,50.3401,23400.0
2015-01-08 12:20:00,66.22,66.37,66.19,66.37,26600.0,50.3477,50.4617,50.3249,50.4617,26600.0
2015-01-08 12:30:00,66.37,66.39,66.3,66.34,23700.0,50.4617,50.4769,50.4085,50.4389,23700.0
2015-01-08 12:40:00,66.33,66.4,66.33,66.38,21300.0,50.4313,50.4845,50.4313,50.4693,21300.0
2015-01-08 12:50:00,66.39,66.45,66.34,66.44,22900.0,50.4769,50.5226,50.4389,50.515,22900.0
2015-01-08 13:00:00,66.43,66.43,66.33,66.4,32400.0,50.5073,50.5073,50.4313,50.4845,32400.0
2015-01-08 13:10:00,66.4,66.46,66.35,66.39,28400.0,50.4845,50.5302,50.4465,50.4769,28400.0
2015-01-08 13:20:00,66.38,66.43,66.35,66.37,19300.0,50.4693,50.5073,50.4465,50.4617,19300.0
2015-01-08 13:30:00,66.37,66.44,66.35,66.43,15200.0,50.4617,50.515,50.4465,50.5073,15200.0
2015-01-08 13:40:00,66.43,66.44,66.34,66.37,27700.0,50.5073,50.515,50.4389,50.4617,27700.0
2015-01-08 13:50:00,66.37,66.37,66.19,66.21,61500.0,50.4617,50.4617,50.3249,50.3401,61500.0
2015-01-08 14:00:00,66.21,66.28,66.15,66.26,39500.0,50.3401,50.3933,50.2945,50.3781,39500.0
2015-01-08 14:10:00,66.26,66.27,66.16,66.18,30700.0,50.3781,50.3857,50.3021,50.3173,30700.0
2015-01-08 14:20:00,66.16,66.37,66.16,66.36,55900.0,50.3021,50.4617,50.3021,50.4541,55900.0
2015-01-08 14:30:00,66.37,66.43,66.3,66.43,47500.0,50.4617,50.5073,50.4085,50.5073,47500.0
2015-01-08 14:40:00,66.43,66.62,66.43,66.6,63500.0,50.5073,50.6518,50.5073,50.6366,63500.0
2015-01-08 14:50:00,66.61,66.73,66.6,66.66,129300.0,50.6442,50.7354,50.6366,50.6822,129300.0
2015-01-08 15:00:00,66.66,66.72,66.57,66.58,104100.0,50.6822,50.7278,50.6138,50.6214,104100.0
2015-01-08 15:10:00,66.59,66.73,66.57,66.71,99300.0,50.629,50.7354,50.6138,50.7202,99300.0
2015-01-08 15:20:00,66.72,66.76,66.67,66.68,145200.0,50.7278,50.7582,50.6898,50.6974,145200.0
2015-01-08 15:30:00,66.68,66.69,66.57,66.68,151900.0,50.6974,50.705,50.6138,50.6974,151900.0
2015-01-08 15:40:00,66.68,66.7,66.63,66.7,214500.0,50.6974,50.7126,50.6594,50.7126,214500.0
2015-01-08 15:50:00,66.7,66.92,66.69,66.88,435700.0,50.7126,50.8799,50.705,50.8495,435700.0
2015-01-09 09:30:00,67.09,67.12,66.73,66.94,68000.0,51.0092,51.032,50.7354,50.8951,68000.0
2015-01-09 09:40:00,67.0,67.24,66.61,66.68,51900.0,50.9407,51.1232,50.6442,50.6974,51900.0
2015-01-09 09:50:00,66.71,66.84,66.56,66.7,32700.0,50.7202,50.8191,50.6062,50.7126,32700.0
2015-01-09 10:00:00,66.69,66.72,66.54,66.72,30500.0,50.705,50.7278,50.591,50.7278,30500.0
2015-01-09 10:10:00,66.72,66.75,66.48,66.52,32700.0,50.7278,50.7506,50.5454,50.5758,32700.0
2015-01-09 10:20:00,66.52,66.56,66.26,66.28,35300.0,50.5758,50.6062,50.3781,50.3933,35300.0
2015-01-09 10:30:00,66.27,66.28,65.98,66.03,57200.0,50.3857,50.3933,50.1652,50.2032,57200.0
2015-01-09 10:40:00,66.02,66.11,65.9,66.02,63900.0,50.1956,50.264,50.1044,50.1956,63900.0
2015-01-09 10:50:00,66.01,66.19,65.97,66.13,37400.0,50.188,50.3249,50.1576,50.2793,37400.0
2015-01-09 11:00:00,66.13,66.16,65.99,66.07,49900.0,50.2793,50.3021,50.1728,50.2336,49900.0
2015-01-09 11:10:00,66.02,66.05,65.85,65.95,50400.0,50.1956,50.2184,50.0664,50.1424,50400.0
2015-01-09 11:20:00,65.95,66.04,65.87,66.03,72100.0,50.1424,50.2108,50.0816,50.2032,72100.0
2015-01-09 11:30:00,66.03,66.13,65.99,66.05,58900.0,50.2032,50.2793,50.1728,50.2184,58900.0
2015-01-09 11:40:00,66.04,66.09,65.89,66.05,105100.0,50.2108,50.2488,50.0968,50.2184,105100.0
2015-01-09 11:50:00,66.03,66.24,66.03,66.24,61300.0,50.2032,50.3629,50.2032,50.3629,61300.0
2015-01-09 12:00:00,66.22,66.36,66.14,66.34,38500.0,50.3477,50.4541,50.2869,50.4389,38500.0
2015-01-09 12:10:00,66.35,66.35,66.19,66.25,59800.0,50.4465,50.4465,50.3249,50.3705,59800.0
2015-01-09 12:20:00,66.24,66.29,66.18,66.21,53300.0,50.3629,50.4009,50.3173,50.3401,53300.0
2015-01-09 12:30:00,66.21,66.28,66.13,66.19,38100.0,50.3401,50.3933,50.2793,50.3249,38100.0
2015-01-09 12:40:00,66.2,66.36,66.2,66.36,32500.0,50.3325,50.4541,50.3325,50.4541,32500.0
2015-01-09 12:50:00,66.34,66.38,66.18,66.22,51500.0,50.4389,50.4693,50.3173,50.3477,51500.0
2015-01-09 13:00:00,66.22,66.28,66.17,66.2,44400.0,50.3477,50.3933,50.3097,50.3325,44400.0
2015-01-09 13:10:00,66.19,66.39,66.18,66.31,31100.0,50.3249,50.4769,50.3173,50.4161,31100.0
2015-01-09 13:20:00,66.32,66.35,66.15,66.17,29400.0,50.4237,50.4465,50.2945,50.3097,29400.0
2015-01-09 13:30:00,66.18,66.34,66.15,66.17,41100.0,50.3173,50.4389,50.2945,50.3097,41100.0
2015-01-09 13:40:00,66.17,66.35,66.13,66.31,50800.0,50.3097,50.4465,50.2793,50.4161,50800.0
2015-01-09 13:50:00,66.31,66.37,66.22,66.25,53100.0,50.4161,50.4617,50.3477,50.3705,53100.0
2015-01-09 14:00:00,66.23,66.3,66.12,66.21,50600.0,50.3553,50.4085,50.2717,50.3401,50600.0
2015-01-09 14:10:00,66.22,66.22,66.11,66.18,41400.0,50.3477,50.3477,50.264,50.3173,41400.0
2015-01-09 14:20:00,66.17,66.17,66.03,66.04,64300.0,50.3097,50.3097,50.2032,50.2108,64300.0
2015-01-09 14:30:00,66.04,66.17,65.99,66.17,76400.0,50.2108,50.3097,50.1728,50.3097,76400.0
2015-01-09 14:40:00,66.18,66.29,66.06,66.09,154700.0,50.3173,50.4009,50.226,50.2488,154700.0
2015-01-09 14:50:00,66.08,66.22,66.06,66.21,70700.0,50.2412,50.3477,50.226,50.3401,70700.0
2015-01-09 15:00:00,66.21,66.29,66.11,66.24,54400.0,50.3401,50.4009,50.264,50.3629,54400.0
2015-01-09 15:10:00,66.24,66.39,66.24,66.28,65500.0,50.3629,50.4769,50.3629,50.3933,65500.0
2015-01-09 15:20:00,66.28,66.29,66.16,66.17,65000.0,50.3933,50.4009,50.3021,50.3097,65000.0
2015-01-09 15:30:00,66.17,66.21,66.07,66.15,92200.0,50.3097,50.3401,50.2336,50.2945,92200.0
2015-01-09 15:40:00,66.15,66.23,66.09,66.17,115500.0,50.2945,50.3553,50.2488,50.3097,115500.0
2015-01-09 15:50:00,66.17,66.17,66.02,66.07,216000.0,50.3097,50.3097,50.1956,50.2336,216000.0
2015-01-12 09:30:00,65.95,66.2,65.54,65.65,85200.0,50.1424,50.3325,49.8307,49.9143,85200.0
2015-01-12 09:40:00,65.62,65.66,65.27,65.36,34600.0,49.8915,49.9219,49.6254,49.6938,34600.0
2015-01-12 09:50:00,65.29,65.32,65.0,65.17,30000.0,49.6406,49.6634,49.4201,49.5494,30000.0
2015-01-12 10:00:00,65.19,65.29,64.93,65.19,35800.0,49.5646,49.6406,49.3669,49.5646,35800.0
2015-01-12 10:10:00,65.2,65.34,65.04,65.32,52300.0,49.5722,49.6786,49.4505,49.6634,52300.0
2015-01-12 10:20:00,65.34,65.49,65.27,65.34,110400.0,49.6786,49.7927,49.6254,49.6786,110400.0
2015-01-12 10:30:00,65.31,65.48,65.26,65.47,84600.0,49.6558,49.7851,49.6178,49.7775,84600.0
2015-01-12 10:40:00,65.46,65.67,65.41,65.66,33600.0,49.7698,49.9295,49.7318,49.9219,33600.0
2015-01-12 10:50:00,65.64,65.79,65.58,65.79,30500.0,49.9067,50.0207,49.8611,50.0207,30500.0
2015-01-12 11:00:00,65.82,65.87,65.78,65.78,33200.0,50.0436,50.0816,50.0131,50.0131,33200.0
2015-01-12 11:10:00,65.81,65.88,65.69,65.82,25300.0,50.036,50.0892,49.9447,50.0436,25300.0
2015-01-12 11:20:00,65.81,65.82,65.67,65.67,24800.0,50.036,50.0436,49.9295,49.9295,24800.0
2015-01-12 11:30:00,65.67,65.74,65.61,65.68,66200.0,49.9295,49.9827,49.8839,49.9371,66200.0
2015-01-12 11:40:00,65.68,65.69,65.53,65.56,72600.0,49.9371,49.9447,49.8231,49.8459,72600.0
2015-01-12 11:50:00,65.56,65.69,65.55,65.65,40100.0,49.8459,49.9447,49.8383,49.9143,40100.0
2015-01-12 12:00:00,65.66,65.8,65.64,65.71,51800.0,49.9219,50.0284,49.9067,49.9599,51800.0
2015-01-12 12:10:00,65.71,65.76,65.62,65.73,21700.0,49.9599,49.9979,49.8915,49.9751,21700.0
2015-01-12 12:20:00,65.74,65.88,65.74,65.81,23300.0,49.9827,50.0892,49.9827,50.036,23300.0
2015-01-12 12:30:00,65.8,65.86,65.77,65.83,17200.0,50.0284,50.074,50.0055,50.0512,17200.0
2015-01-12 12:40:00,65.83,65.84,65.75,65.81,31200.0,50.0512,50.0588,49.9903,50.036,31200.0
2015-01-12 12:50:00,65.8,65.89,65.78,65.81,25400.0,50.0284,50.0968,50.0131,50.036,25400.0
2015-01-12 13:00:00,65.84,65.91,65.75,65.8,21200.0,50.0588,50.112,49.9903,50.0284,21200.0
2015-01-12 13:10:00,65.81,65.81,65.71,65.71,16100.0,50.036,50.036,49.9599,49.9599,16100.0
2015-01-12 13:20:00,65.71,65.71,65.5,65.5,27100.0,49.9599,49.9599,49.8003,49.8003,27100.0
2015-01-12 13:30:00,65.53,65.57,65.5,65.52,26400.0,49.8231,49.8535,49.8003,49.8155,26400.0
2015-01-12 13:40:00,65.53,65.72,65.47,65.7,27700.0,49.8231,49.9675,49.7775,49.9523,27700.0
2015-01-12 13:50:00,65.69,65.72,65.59,65.63,20500.0,49.9447,49.9675,49.8687,49.8991,20500.0
2015-01-12 14:00:00,65.63,65.71,65.58,65.64,147200.0,49.8991,49.9599,49.8611,49.9067,147200.0
2015-01-12 14:10:00,65.64,65.68,65.49,65.49,148700.0,49.9067,49.9371,49.7927,49.7927,148700.0
2015-01-12 14:20:00,65.5,65.51,65.4,65.44,47900.0,49.8003,49.8079,49.7242,49.7546,47900.0
2015-01-12 14:30:00,65.43,65.45,65.3,65.34,55100.0,49.747,49.7622,49.6482,49.6786,55100.0
2015-01-12 14:40:00,65.34,65.41,65.33,65.41,26500.0,49.6786,49.7318,49.671,49.7318,26500.0
2015-01-12 14:50:00,65.41,65.46,65.34,65.44,41700.0,49.7318,49.7698,49.6786,49.7546,41700.0
2015-01-12 15:00:00,65.44,65.52,65.42,65.45,46300.0,49.7546,49.8155,49.7394,49.7622,46300.0
2015-01-12 15:10:00,65.44,65.58,65.43,65.55,214600.0,49.7546,49.8611,49.747,49.8383,214600.0
2015-01-12 15:20:00,65.55,65.58,65.36,65.41,72200.0,49.8383,49.8611,49.6938,49.7318,72200.0
2015-01-12 15:30:00,65.4,65.47,65.26,65.37,52700.0,49.7242,49.7775,49.6178,49.7014,52700.0
2015-01-12 15:40:00,65.38,65.64,65.38,65.58,199300.0,49.709,49.9067,49.709,49.8611,199300.0
2015-01-12 15:50:00,65.58,65.59,65.42,65.47,201300.0,49.8611,49.8687,49.7394,49.7775,201300.0
2015-01-13 09:30:00,65.75,66.37,65.53,66.15,156400.0,49.9903,50.4617,49.8231,50.2945,156400.0
2015-01-13 09:40:00,66.18,66.52,66.04,66.22,95300.0,50.3173,50.5758,50.2108,50.3477,95300.0
2015-01-13 09:50:00,66.22,66.4,66.13,66.35,43700.0,50.3477,50.4845,50.2793,50.4465,43700.0
2015-01-13 10:00:00,66.37,66.59,66.3,66.32,72500.0,50.4617,50.629,50.4085,50.4237,72500.0
2015-01-13 10:10:00,66.3,66.35,66.15,66.19,30600.0,50.4085,50.4465,50.2945,50.3249,30600.0
2015-01-13 10:20:00,66.19,66.26,66.11,66.13,23700.0,50.3249,50.3781,50.264,50.2793,23700.0
2015-01-13 10:30:00,66.09,66.23,66.07,66.12,31400.0,50.2488,50.3553,50.2336,50.2717,31400.0
2015-01-13 10:40:00,66.14,66.28,66.13,66.22,27400.0,50.2869,50.3933,50.2793,50.3477,27400.0
2015-01-13 10:50:00,66.22,66.34,66.09,66.14,57900.0,50.3477,50.4389,50.2488,50.2869,57900.0
2015-01-13 11:00:00,66.11,66.15,65.96,66.1,49900.0,50.264,50.2945,50.15,50.2564,49900.0
2015-01-13 11:10:00,66.1,66.12,65.97,66.04,89900.0,50.2564,50.2717,50.1576,50.2108,89900.0
2015-01-13 11:20:00,66.02,66.08,65.95,66.03,53100.0,50.1956,50.2412,50.1424,50.2032,53100.0
2015-01-13 11:30:00,66.03,66.04,65.76,65.81,27300.0,50.2032,50.2108,49.9979,50.036,27300.0
2015-01-13 11:40:00,65.8,65.89,65.66,65.89,15500.0,50.0284,50.0968,49.9219,50.0968,15500.0
2015-01-13 11:50:00,65.92,65.94,65.79,65.82,30700.0,50.1196,50.1348,50.0207,50.0436,30700.0
2015-01-13 12:00:00,65.85,65.86,65.67,65.71,20100.0,50.0664,50.074,49.9295,49.9599,20100.0
2015-01-13 12:10:00,65.7,65.73,65.59,65.6,20400.0,49.9523,49.9751,49.8687,49.8763,20400.0
2015-01-13 12:20:00,65.59,65.59,65.41,65.52,127900.0,49.8687,49.8687,49.7318,49.8155,127900.0
2015-01-13 12:30:00,65.49,65.52,65.4,65.49,26800.0,49.7927,49.8155,49.7242,49.7927,26800.0
2015-01-13 12:40:00,65.48,65.53,65.39,65.52,22700.0,49.7851,49.8231,49.7166,49.8155,22700.0
2015-01-13 12:50:00,65.52,65.55,65.46,65.52,54400.0,49.8155,49.8383,49.7698,49.8155,54400.0
2015-01-13 13:00:00,65.53,65.59,65.48,65.51,56500.0,49.8231,49.8687,49.7851,49.8079,56500.0
2015-01-13 13:10:00,65.52,65.54,65.49,65.51,17400.0,49.8155,49.8307,49.7927,49.8079,17400.0
2015-01-13 13:20:00,65.5,65.51,65.14,65.23,122100.0,49.8003,49.8079,49.5265,49.595,122100.0
2015-01-13 13:30:00,65.22,65.22,65.03,65.07,69800.0,49.5874,49.5874,49.4429,49.4733,69800.0
2015-01-13 13:40:00,65.07,65.11,64.99,65.01,70100.0,49.4733,49.5037,49.4125,49.4277,70100.0
2015-01-13 13:50:00,65.01,65.02,64.66,64.89,81400.0,49.4277,49.4353,49.1616,49.3365,81400.0
2015-01-13 14:00:00,64.88,64.94,64.65,64.8,115100.0,49.3289,49.3745,49.154,49.268,115100.0
2015-01-13 14:10:00,64.82,64.86,64.64,64.8,175800.0,49.2832,49.3137,49.1464,49.268,175800.0
2015-01-13 14:20:00,64.81,65.11,64.8,65.1,92500.0,49.2756,49.5037,49.268,49.4961,92500.0
2015-01-13 14:30:00,65.11,65.23,65.09,65.19,122200.0,49.5037,49.595,49.4885,49.5646,122200.0
2015-01-13 14:40:00,65.21,65.52,65.16,65.48,129100.0,49.5798,49.8155,49.5418,49.7851,129100.0
2015-01-13 14:50:00,65.49,65.49,65.22,65.22,61900.0,49.7927,49.7927,49.5874,49.5874,61900.0
2015-01-13 15:00:00,65.22,65.25,65.04,65.07,90900.0,49.5874,49.6102,49.4505,49.4733,90900.0
2015-01-13 15:10:00,65.05,65.32,65.04,65.2,138900.0,49.4581,49.6634,49.4505,49.5722,138900.0
2015-01-13 15:20:00,65.21,65.34,65.11,65.11,290600.0,49.5798,49.6786,49.5037,49.5037,290600.0
2015-01-13 15:30:00,65.13,65.55,65.11,65.55,134100.0,49.5189,49.8383,49.5037,49.8383,134100.0
2015-01-13 15:40:00,65.55,65.62,65.38,65.44,131300.0,49.8383,49.8915,49.709,49.7546,131300.0
2015-01-13 15:50:00,65.43,65.51,65.37,65.45,214900.0,49.747,49.8079,49.7014,49.7622,214900.0
2015-01-14 09:30:00,64.01,64.46,63.75,64.02,117900.0,48.6674,49.0095,48.4697,48.675,117900.0
2015-01-14 09:40:00,64.02,64.38,63.93,64.38,70300.0,48.675,48.9487,48.6066,48.9487,70300.0
2015-01-14 09:50:00,64.38,64.4,64.06,64.11,90700.0,48.9487,48.9639,48.7054,48.7434,90700.0
2015-01-14 10:00:00,64.04,64.52,64.04,64.51,40400.0,48.6902,49.0552,48.6902,49.0476,40400.0
2015-01-14 10:10:00,64.52,64.58,64.41,64.51,28400.0,49.0552,49.1008,48.9715,49.0476,28400.0
2015-01-14 10:20:00,64.5,64.57,64.36,64.39,41300.0,49.04,49.0932,48.9335,48.9563,41300.0
2015-01-14 10:30:00,64.38,64.38,63.98,64.0,84100.0,48.9487,48.9487,48.6446,48.6598,84100.0
2015-01-14 10:40:00,64.02,64.3,63.98,64.17,32200.0,48.675,48.8879,48.6446,48.789,32200.0
2015-01-14 10:50:00,64.16,64.23,64.04,64.17,32100.0,48.7814,48.8347,48.6902,48.789,32100.0
2015-01-14 11:00:00,64.13,64.13,63.8,63.85,58600.0,48.7586,48.7586,48.5077,48.5457,58600.0
2015-01-14 11:10:00,63.85,64.01,63.74,63.9,92700.0,48.5457,48.6674,48.4621,48.5838,92700.0
2015-01-14 11:20:00,63.9,63.96,63.81,63.83,18700.0,48.5838,48.6294,48.5153,48.5305,18700.0
2015-01-14 11:30:00,63.83,63.95,63.75,63.95,27500.0,48.5305,48.6218,48.4697,48.6218,27500.0
2015-01-14 11:40:00,63.97,64.02,63.89,63.93,30300.0,48.637,48.675,48.5762,48.6066,30300.0
2015-01-14 11:50:00,63.92,63.99,63.74,63.75,20700.0,48.599,48.6522,48.4621,48.4697,20700.0
2015-01-14 12:00:00,63.77,63.85,63.73,63.74,41600.0,48.4849,48.5457,48.4545,48.4621,41600.0
2015-01-14 12:10:00,63.74,63.75,63.62,63.64,28900.0,48.4621,48.4697,48.3709,48.3861,28900.0
2015-01-14 12:20:00,63.66,63.77,63.63,63.68,20800.0,48.4013,48.4849,48.3785,48.4165,20800.0
2015-01-14 12:30:00,63.69,63.88,63.66,63.85,12700.0,48.4241,48.5686,48.4013,48.5457,12700.0
2015-01-14 12:40:00,63.85,63.92,63.76,63.84,20200.0,48.5457,48.599,48.4773,48.5381,20200.0
2015-01-14 12:50:00,63.83,63.87,63.74,63.8,18400.0,48.5305,48.561,48.4621,48.5077,18400.0
2015-01-14 13:00:00,63.83,63.88,63.7,63.72,10200.0,48.5305,48.5686,48.4317,48.4469,10200.0
2015-01-14 13:10:00,63.72,63.74,63.63,63.73,22000.0,48.4469,48.4621,48.3785,48.4545,22000.0
2015-01-14 13:20:00,63.71,63.72,63.58,63.61,15200.0,48.4393,48.4469,48.3405,48.3633,15200.0
2015-01-14 13:30:00,63.58,63.61,63.49,63.51,34500.0,48.3405,48.3633,48.272,48.2872,34500.0
2015-01-14 13:40:00,63.48,63.51,63.33,63.45,81900.0,48.2644,48.2872,48.1504,48.2416,81900.0
2015-01-14 13:50:00,63.44,63.44,63.31,63.39,29100.0,48.234,48.234,48.1352,48.196,29100.0
2015-01-14 14:00:00,63.41,63.57,63.39,63.52,44300.0,48.2112,48.3329,48.196,48.2948,44300.0
2015-01-14 14:10:00,63.52,63.96,63.49,63.94,42000.0,48.2948,48.6294,48.272,48.6142,42000.0
2015-01-14 14:20:00,63.95,64.04,63.81,64.02,63300.0,48.6218,48.6902,48.5153,48.675,63300.0
2015-01-14 14:30:00,64.04,64.23,64.0,64.08,43300.0,48.6902,48.8347,48.6598,48.7206,43300.0
2015-01-14 14:40:00,64.09,64.12,63.94,64.0,40300.0,48.7282,48.751,48.6142,48.6598,40300.0
2015-01-14 14:50:00,64.01,64.02,63.83,63.85,27900.0,48.6674,48.675,48.5305,48.5457,27900.0
2015-01-14 15:00:00,63.84,64.04,63.82,63.99,53800.0,48.5381,48.6902,48.5229,48.6522,53800.0
2015-01-14 15:10:00,63.98,64.16,63.85,64.12,125600.0,48.6446,48.7814,48.5457,48.751,125600.0
2015-01-14 15:20:00,64.12,64.29,64.1,64.22,76900.0,48.751,48.8803,48.7358,48.8271,76900.0
2015-01-14 15:30:00,64.22,64.35,64.0,64.11,81000.0,48.8271,48.9259,48.6598,48.7434,81000.0
2015-01-14 15:40:00,64.1,64.28,64.09,64.22,146900.0,48.7358,48.8727,48.7282,48.8271,146900.0
2015-01-14 15:50:00,64.22,64.28,64.17,64.26,139200.0,48.8271,48.8727,48.789,48.8575,139200.0
2015-01-15 09:30:00,64.53,64.66,63.86,63.98,57200.0,49.0628,49.1616,48.5534,48.6446,57200.0
2015-01-15 09:40:00,63.97,64.02,63.61,63.66,48900.0,48.637,48.675,48.3633,48.4013,48900.0
2015-01-15 09:50:00,63.68,63.86,63.58,63.77,24200.0,48.4165,48.5534,48.3405,48.4849,24200.0
2015-01-15 10:00:00,63.77,63.89,63.62,63.8,32100.0,48.4849,48.5762,48.3709,48.5077,32100.0
2015-01-15 10:10:00,63.82,64.11,63.7,64.03,32300.0,48.5229,48.7434,48.4317,48.6826,32300.0
2015-01-15 10:20:00,64.03,64.21,63.99,64.2,145100.0,48.6826,48.8195,48.6522,48.8119,145100.0
2015-01-15 10:30:00,64.21,64.5,64.2,64.36,55700.0,48.8195,49.04,48.8119,48.9335,55700.0
2015-01-15 10:40:00,64.39,64.39,64.21,64.25,55400.0,48.9563,48.9563,48.8195,48.8499,55400.0
2015-01-15 10:50:00,64.24,64.29,64.06,64.08,36300.0,48.8423,48.8803,48.7054,48.7206,36300.0
2015-01-15 11:00:00,64.09,64.19,64.0,64.08,33800.0,48.7282,48.8043,48.6598,48.7206,33800.0
2015-01-15 11:10:00,64.08,64.19,63.99,64.04,70200.0,48.7206,48.8043,48.6522,48.6902,70200.0
2015-01-15 11:20:00,64.04,64.09,63.86,63.88,104400.0,48.6902,48.7282,48.5534,48.5686,104400.0
2015-01-15 11:30:00,63.88,64.1,63.79,63.86,45400.0,48.5686,48.7358,48.5001,48.5534,45400.0
2015-01-15 11:40:00,63.86,64.14,63.84,64.08,35500.0,48.5534,48.7662,48.5381,48.7206,35500.0
2015-01-15 11:50:00,64.09,64.09,64.0,64.03,56000.0,48.7282,48.7282,48.6598,48.6826,56000.0
2015-01-15 12:00:00,64.02,64.1,63.97,64.05,81500.0,48.675,48.7358,48.637,48.6978,81500.0
2015-01-15 12:10:00,64.05,64.12,64.03,64.03,140900.0,48.6978,48.751,48.6826,48.6826,140900.0
2015-01-15 12:20:00,64.03,64.12,64.03,64.08,46400.0,48.6826,48.751,48.6826,48.7206,46400.0
2015-01-15 12:30:00,64.07,64.12,64.07,64.08,73500.0,48.713,48.751,48.713,48.7206,73500.0
2015-01-15 12:40:00,64.07,64.09,64.0,64.01,91500.0,48.713,48.7282,48.6598,48.6674,91500.0
2015-01-15 12:50:00,64.0,64.15,64.0,64.05,34000.0,48.6598,48.7738,48.6598,48.6978,34000.0
2015-01-15 13:00:00,64.06,64.29,64.05,64.18,36200.0,48.7054,48.8803,48.6978,48.7967,36200.0
2015-01-15 13:10:00,64.2,64.3,64.15,64.22,22600.0,48.8119,48.8879,48.7738,48.8271,22600.0
2015-01-15 13:20:00,64.23,64.24,64.08,64.08,38700.0,48.8347,48.8423,48.7206,48.7206,38700.0
2015-01-15 13:30:00,64.09,64.16,63.99,64.02,117100.0,48.7282,48.7814,48.6522,48.675,117100.0
2015-01-15 13:40:00,64.02,64.08,63.95,64.03,100400.0,48.675,48.7206,48.6218,48.6826,100400.0
2015-01-15 13:50:00,64.03,64.26,64.01,64.07,54100.0,48.6826,48.8575,48.6674,48.713,54100.0
2015-01-15 14:00:00,64.08,64.4,64.05,64.35,61500.0,48.7206,48.9639,48.6978,48.9259,61500.0
2015-01-15 14:10:00,64.35,64.48,64.27,64.44,54800.0,48.9259,49.0247,48.8651,48.9943,54800.0
2015-01-15 14:20:00,64.4,64.48,64.35,64.4,59600.0,48.9639,49.0247,48.9259,48.9639,59600.0
2015-01-15 14:30:00,64.37,64.4,64.25,64.27,50200.0,48.9411,48.9639,48.8499,48.8651,50200.0
2015-01-15 14:40:00,64.27,64.33,64.18,64.2,65900.0,48.8651,48.9107,48.7967,48.8119,65900.0
2015-01-15 14:50:00,64.19,64.41,64.18,64.35,48100.0,48.8043,48.9715,48.7967,48.9259,48100.0
2015-01-15 15:00:00,64.35,64.4,64.25,64.29,55300.0,48.9259,48.9639,48.8499,48.8803,55300.0
2015-01-15 15:10:00,64.29,64.35,64.21,64.32,147500.0,48.8803,48.9259,48.8195,48.9031,147500.0
2015-01-15 15:20:00,64.31,64.31,64.2,64.27,171300.0,48.8955,48.8955,48.8119,48.8651,171300.0
2015-01-15 15:30:00,64.27,64.34,64.12,64.19,185800.0,48.8651,48.9183,48.751,48.8043,185800.0
2015-01-15 15:40:00,64.17,64.27,64.13,64.25,187500.0,48.789,48.8651,48.7586,48.8499,187500.0
2015-01-15 15:50:00,64.25,64.25,64.06,64.08,401900.0,48.8499,48.8499,48.7054,48.7206,401900.0
2015-01-16 09:30:00,63.65,64.23,63.62,64.06,247400.0,48.3937,48.8347,48.3709,48.7054,247400.0
2015-01-16 09:40:00,64.07,64.12,63.9,64.08,69900.0,48.713,48.751,48.5838,48.7206,69900.0
2015-01-16 09:50:00,64.1,64.1,63.8,63.81,79500.0,48.7358,48.7358,48.5077,48.5153,79500.0
2015-01-16 10:00:00,63.83,64.11,63.73,63.74,79600.0,48.5305,48.7434,48.4545,48.4621,79600.0
2015-01-16 10:10:00,63.77,63.89,63.65,63.89,141200.0,48.4849,48.5762,48.3937,48.5762,141200.0
2015-01-16 10:20:00,63.89,64.15,63.87,64.12,62900.0,48.5762,48.7738,48.561,48.751,62900.0
2015-01-16 10:30:00,64.12,64.27,64.12,64.23,65100.0,48.751,48.8651,48.751,48.8347,65100.0
2015-01-16 10:40:00,64.24,64.24,64.01,64.07,23900.0,48.8423,48.8423,48.6674,48.713,23900.0
2015-01-16 10:50:00,64.04,64.32,64.0,64.19,79500.0,48.6902,48.9031,48.6598,48.8043,79500.0
2015-01-16 11:00:00,64.21,64.27,64.11,64.15,55500.0,48.8195,48.8651,48.7434,48.7738,55500.0
2015-01-16 11:10:00,64.16,64.2,64.04,64.18,23600.0,48.7814,48.8119,48.6902,48.7967,23600.0
2015-01-16 11:20:00,64.16,64.17,64.03,64.08,30400.0,48.7814,48.789,48.6826,48.7206,30400.0
2015-01-16 11:30:00,64.1,64.17,64.04,64.1,113400.0,48.7358,48.789,48.6902,48.7358,113400.0
2015-01-16 11:40:00,64.09,64.35,64.09,64.27,66900.0,48.7282,48.9259,48.7282,48.8651,66900.0
2015-01-16 11:50:00,64.27,64.27,64.1,64.12,122100.0,48.8651,48.8651,48.7358,48.751,122100.0
2015-01-16 12:00:00,64.13,64.2,64.07,64.09,118400.0,48.7586,48.8119,48.713,48.7282,118400.0
2015-01-16 12:10:00,64.09,64.19,64.09,64.17,68800.0,48.7282,48.8043,48.7282,48.789,68800.0
2015-01-16 12:20:00,64.16,64.26,64.12,64.22,28200.0,48.7814,48.8575,48.751,48.8271,28200.0
2015-01-16 12:30:00,64.23,64.26,64.17,64.21,16800.0,48.8347,48.8575,48.789,48.8195,16800.0
2015-01-16 12:40:00,64.22,64.37,64.21,64.25,59200.0,48.8271,48.9411,48.8195,48.8499,59200.0
2015-01-16 12:50:00,64.25,64.4,64.24,64.37,81100.0,48.8499,48.9639,48.8423,48.9411,81100.0
2015-01-16 13:00:00,64.38,64.39,64.26,64.33,35100.0,48.9487,48.9563,48.8575,48.9107,35100.0
2015-01-16 13:10:00,64.34,64.36,64.26,64.28,25600.0,48.9183,48.9335,48.8575,48.8727,25600.0
2015-01-16 13:20:00,64.29,64.34,64.16,64.23,69600.0,48.8803,48.9183,48.7814,48.8347,69600.0
2015-01-16 13:30:00,64.24,64.3,64.21,64.28,30900.0,48.8423,48.8879,48.8195,48.8727,30900.0
2015-01-16 13:40:00,64.27,64.3,64.2,64.29,28800.0,48.8651,48.8879,48.8119,48.8803,28800.0
2015-01-16 13:50:00,64.28,64.34,64.26,64.34,51600.0,48.8727,48.9183,48.8575,48.9183,51600.0
2015-01-16 14:00:00,64.34,64.37,64.27,64.3,28300.0,48.9183,48.9411,48.8651,48.8879,28300.0
2015-01-16 14:10:00,64.3,64.34,64.22,64.27,49000.0,48.8879,48.9183,48.8271,48.8651,49000.0
2015-01-16 14:20:00,64.28,64.28,64.16,64.27,57900.0,48.8727,48.8727,48.7814,48.8651,57900.0
2015-01-16 14:30:00,64.26,64.3,64.24,64.3,85500.0,48.8575,48.8879,48.8423,48.8879,85500.0
2015-01-16 14:40:00,64.29,64.33,64.23,64.26,53000.0,48.8803,48.9107,48.8347,48.8575,53000.0
2015-01-16 14:50:00,64.26,64.38,64.26,64.35,50400.0,48.8575,48.9487,48.8575,48.9259,50400.0
2015-01-16 15:00:00,64.35,64.35,64.19,64.2,59000.0,48.9259,48.9259,48.8043,48.8119,59000.0
2015-01-16 15:10:00,64.21,64.23,64.13,64.21,44600.0,48.8195,48.8347,48.7586,48.8195,44600.0
2015-01-16 15:20:00,64.21,64.36,64.2,64.3,47700.0,48.8195,48.9335,48.8119,48.8879,47700.0
2015-01-16 15:30:00,64.29,64.52,64.28,64.52,118500.0,48.8803,49.0552,48.8727,49.0552,118500.0
2015-01-16 15:40:00,64.52,64.63,64.46,64.59,260800.0,49.0552,49.1388,49.0095,49.1084,260800.0
2015-01-16 15:50:00,64.6,64.64,64.58,64.59,274000.0,49.116,49.1464,49.1008,49.1084,274000.0
2015-01-20 09:30:00,64.89,64.97,64.47,64.58,142500.0,49.3365,49.3973,49.0171,49.1008,142500.0
2015-01-20 09:40:00,64.57,64.71,64.45,64.49,145800.0,49.0932,49.1996,49.0019,49.0323,145800.0
2015-01-20 09:50:00,64.47,64.54,64.25,64.4,38100.0,49.0171,49.0704,48.8499,48.9639,38100.0
2015-01-20 10:00:00,64.39,64.62,64.3,64.56,101300.0,48.9563,49.1312,48.8879,49.0856,101300.0
2015-01-20 10:10:00,64.59,64.72,64.49,64.6,178600.0,49.1084,49.2072,49.0323,49.116,178600.0
2015-01-20 10:20:00,64.62,64.78,64.59,64.62,107400.0,49.1312,49.2528,49.1084,49.1312,107400.0
2015-01-20 10:30:00,64.62,64.65,64.43,64.46,95000.0,49.1312,49.154,48.9867,49.0095,95000.0
2015-01-20 10:40:00,64.48,64.53,64.33,64.52,42100.0,49.0247,49.0628,48.9107,49.0552,42100.0
2015-01-20 10:50:00,64.51,64.54,64.35,64.39,50300.0,49.0476,49.0704,48.9259,48.9563,50300.0
2015-01-20 11:00:00,64.38,64.46,64.3,64.41,49200.0,48.9487,49.0095,48.8879,48.9715,49200.0
2015-01-20 11:10:00,64.42,64.47,64.35,64.44,41100.0,48.9791,49.0171,48.9259,48.9943,41100.0
2015-01-20 11:20:00,64.45,64.48,64.31,64.48,70700.0,49.0019,49.0247,48.8955,49.0247,70700.0
2015-01-20 11:30:00,64.46,64.56,64.42,64.46,28200.0,49.0095,49.0856,48.9791,49.0095,28200.0
2015-01-20 11:40:00,64.46,64.47,64.34,64.4,127400.0,49.0095,49.0171,48.9183,48.9639,127400.0
2015-01-20 11:50:00,64.39,64.5,64.36,64.48,42900.0,48.9563,49.04,48.9335,49.0247,42900.0
2015-01-20 12:00:00,64.47,64.55,64.38,64.54,32300.0,49.0171,49.078,48.9487,49.0704,32300.0
2015-01-20 12:10:00,64.55,64.6,64.49,64.56,43500.0,49.078,49.116,49.0323,49.0856,43500.0
2015-01-20 12:20:00,64.56,64.68,64.55,64.67,17200.0,49.0856,49.1768,49.078,49.1692,17200.0
2015-01-20 12:30:00,64.66,64.68,64.53,64.6,27700.0,49.1616,49.1768,49.0628,49.116,27700.0
2015-01-20 12:40:00,64.61,64.61,64.53,64.54,25600.0,49.1236,49.1236,49.0628,49.0704,25600.0
2015-01-20 12:50:00,64.55,64.61,64.51,64.59,29800.0,49.078,49.1236,49.0476,49.1084,29800.0
2015-01-20 13:00:00,64.58,64.6,64.47,64.5,36300.0,49.1008,49.116,49.0171,49.04,36300.0
2015-01-20 13:10:00,64.51,64.58,64.47,64.58,59500.0,49.0476,49.1008,49.0171,49.1008,59500.0
2015-01-20 13:20:00,64.58,64.61,64.52,64.54,80500.0,49.1008,49.1236,49.0552,49.0704,80500.0
2015-01-20 13:30:00,64.54,64.59,64.51,64.56,33700.0,49.0704,49.1084,49.0476,49.0856,33700.0
2015-01-20 13:40:00,64.56,64.56,64.48,64.51,37300.0,49.0856,49.0856,49.0247,49.0476,37300.0
2015-01-20 13:50:00,64.51,64.55,64.47,64.53,25400.0,49.0476,49.078,49.0171,49.0628,25400.0
2015-01-20 14:00:00,64.53,64.61,64.53,64.57,35300.0,49.0628,49.1236,49.0628,49.0932,35300.0
2015-01-20 14:10:00,64.57,64.59,64.49,64.55,52700.0,49.0932,49.1084,49.0323,49.078,52700.0
2015-01-20 14:20:00,64.55,64.59,64.48,64.51,24900.0,49.078,49.1084,49.0247,49.0476,24900.0
2015-01-20 14:30:00,64.51,64.62,64.51,64.57,75400.0,49.0476,49.1312,49.0476,49.0932,75400.0
2015-01-20 14:40:00,64.59,64.8,64.57,64.77,91100.0,49.1084,49.268,49.0932,49.2452,91100.0
2015-01-20 14:50:00,64.77,64.82,64.76,64.8,119800.0,49.2452,49.2832,49.2376,49.268,119800.0
2015-01-20 15:00:00,64.8,64.81,64.75,64.8,92100.0,49.268,49.2756,49.23,49.268,92100.0
2015-01-20 15:10:00,64.81,64.88,64.76,64.85,61900.0,49.2756,49.3289,49.2376,49.3061,61900.0
2015-01-20 15:20:00,64.86,64.91,64.79,64.91,83700.0,49.3137,49.3517,49.2604,49.3517,83700.0
2015-01-20 15:30:00,64.91,64.92,64.85,64.88,191300.0,49.3517,49.3593,49.3061,49.3289,191300.0
2015-01-20 15:40:00,64.88,64.96,64.84,64.9,71200.0,49.3289,49.3897,49.2985,49.3441,71200.0
2015-01-20 15:50:00,64.9,64.91,64.78,64.79,260400.0,49.3441,49.3517,49.2528,49.2604,260400.0
2015-01-21 09:30:00,64.35,65.12,64.23,65.06,151100.0,48.9259,49.5113,48.8347,49.4657,151100.0
2015-01-21 09:40:00,65.07,65.24,64.92,65.01,90200.0,49.4733,49.6026,49.3593,49.4277,90200.0
2015-01-21 09:50:00,65.01,65.13,64.85,64.87,130200.0,49.4277,49.5189,49.3061,49.3213,130200.0
2015-01-21 10:00:00,64.9,65.03,64.83,64.85,57900.0,49.3441,49.4429,49.2909,49.3061,57900.0
2015-01-21 10:10:00,64.84,65.25,64.81,65.25,23700.0,49.2985,49.6102,49.2756,49.6102,23700.0
2015-01-21 10:20:00,65.18,65.35,65.1,65.32,28000.0,49.557,49.6862,49.4961,49.6634,28000.0
2015-01-21 10:30:00,65.35,65.43,65.26,65.31,54700.0,49.6862,49.747,49.6178,49.6558,54700.0
2015-01-21 10:40:00,65.31,65.49,65.27,65.46,51100.0,49.6558,49.7927,49.6254,49.7698,51100.0
2015-01-21 10:50:00,65.46,65.54,65.36,65.5,35600.0,49.7698,49.8307,49.6938,49.8003,35600.0
2015-01-21 11:00:00,65.5,65.62,65.32,65.4,59600.0,49.8003,49.8915,49.6634,49.7242,59600.0
2015-01-21 11:10:00,65.41,65.45,65.36,65.4,19200.0,49.7318,49.7622,49.6938,49.7242,19200.0
2015-01-21 11:20:00,65.4,65.4,65.3,65.36,20900.0,49.7242,49.7242,49.6482,49.6938,20900.0
2015-01-21 11:30:00,65.38,65.45,65.37,65.42,33100.0,49.709,49.7622,49.7014,49.7394,33100.0
2015-01-21 11:40:00,65.42,65.45,65.39,65.45,30500.0,49.7394,49.7622,49.7166,49.7622,30500.0
2015-01-21 11:50:00,65.45,65.45,65.41,65.41,118500.0,49.7622,49.7622,49.7318,49.7318,118500.0
2015-01-21 12:00:00,65.4,65.56,65.4,65.53,53200.0,49.7242,49.8459,49.7242,49.8231,53200.0
2015-01-21 12:10:00,65.53,65.6,65.52,65.59,95800.0,49.8231,49.8763,49.8155,49.8687,95800.0
2015-01-21 12:20:00,65.59,65.76,65.58,65.75,36400.0,49.8687,49.9979,49.8611,49.9903,36400.0
2015-01-21 12:30:00,65.76,65.8,65.62,65.67,40300.0,49.9979,50.0284,49.8915,49.9295,40300.0
2015-01-21 12:40:00,65.67,65.7,65.64,65.64,38800.0,49.9295,49.9523,49.9067,49.9067,38800.0
2015-01-21 12:50:00,65.65,65.67,65.5,65.55,47300.0,49.9143,49.9295,49.8003,49.8383,47300.0
2015-01-21 13:00:00,65.55,65.65,65.49,65.62,45900.0,49.8383,49.9143,49.7927,49.8915,45900.0
2015-01-21 13:10:00,65.63,65.64,65.5,65.56,77800.0,49.8991,49.9067,49.8003,49.8459,77800.0
2015-01-21 13:20:00,65.57,65.61,65.55,65.55,93600.0,49.8535,49.8839,49.8383,49.8383,93600.0
2015-01-21 13:30:00,65.55,65.62,65.43,65.59,221600.0,49.8383,49.8915,49.747,49.8687,221600.0
2015-01-21 13:40:00,65.59,65.62,65.57,65.61,56700.0,49.8687,49.8915,49.8535,49.8839,56700.0
2015-01-21 13:50:00,65.61,65.66,65.56,65.59,150900.0,49.8839,49.9219,49.8459,49.8687,150900.0
2015-01-21 14:00:00,65.58,65.59,65.44,65.47,77100.0,49.8611,49.8687,49.7546,49.7775,77100.0
2015-01-21 14:10:00,65.47,65.55,65.46,65.46,58700.0,49.7775,49.8383,49.7698,49.7698,58700.0
2015-01-21 14:20:00,65.46,65.55,65.4,65.42,32800.0,49.7698,49.8383,49.7242,49.7394,32800.0
2015-01-21 14:30:00,65.41,65.54,65.41,65.46,37300.0,49.7318,49.8307,49.7318,49.7698,37300.0
2015-01-21 14:40:00,65.47,65.61,65.43,65.6,87700.0,49.7775,49.8839,49.747,49.8763,87700.0
2015-01-21 14:50:00,65.62,65.65,65.54,65.63,53700.0,49.8915,49.9143,49.8307,49.8991,53700.0
2015-01-21 15:00:00,65.64,65.65,65.55,65.57,53700.0,49.9067,49.9143,49.8383,49.8535,53700.0
2015-01-21 15:10:00,65.56,65.8,65.55,65.78,80500.0,49.8459,50.0284,49.8383,50.0131,80500.0
2015-01-21 15:20:00,65.78,65.79,65.69,65.7,49000.0,50.0131,50.0207,49.9447,49.9523,49000.0
2015-01-21 15:30:00,65.69,65.8,65.67,65.75,191400.0,49.9447,50.0284,49.9295,49.9903,191400.0
2015-01-21 15:40:00,65.75,65.89,65.71,65.88,82700.0,49.9903,50.0968,49.9599,50.0892,82700.0
2015-01-21 15:50:00,65.88,65.92,65.83,65.84,181600.0,50.0892,50.1196,50.0512,50.0588,181600.0
2015-01-22 09:30:00,66.6,67.14,66.21,66.5,142300.0,50.6366,51.0472,50.3401,50.5606,142300.0
2015-01-22 09:40:00,66.46,66.73,66.14,66.32,119600.0,50.5302,50.7354,50.2869,50.4237,119600.0
2015-01-22 09:50:00,66.31,66.66,66.27,66.48,101800.0,50.4161,50.6822,50.3857,50.5454,101800.0
2015-01-22 10:00:00,66.48,66.59,66.41,66.52,77000.0,50.5454,50.629,50.4921,50.5758,77000.0
2015-01-22 10:10:00,66.52,66.62,66.44,66.58,90100.0,50.5758,50.6518,50.515,50.6214,90100.0
2015-01-22 10:20:00,66.61,66.76,66.61,66.73,79500.0,50.6442,50.7582,50.6442,50.7354,79500.0
2015-01-22 10:30:00,66.75,66.98,66.68,66.94,102600.0,50.7506,50.9255,50.6974,50.8951,102600.0
2015-01-22 10:40:00,66.94,67.03,66.93,66.98,103700.0,50.8951,50.9635,50.8875,50.9255,103700.0
2015-01-22 10:50:00,67.0,67.21,66.93,67.2,87500.0,50.9407,51.1004,50.8875,51.0928,87500.0
2015-01-22 11:00:00,67.2,67.23,67.1,67.13,146300.0,51.0928,51.1156,51.0168,51.0396,146300.0
2015-01-22 11:10:00,67.12,67.14,66.95,67.03,77600.0,51.032,51.0472,50.9027,50.9635,77600.0
2015-01-22 11:20:00,67.04,67.24,67.04,67.23,54000.0,50.9711,51.1232,50.9711,51.1156,54000.0
2015-01-22 11:30:00,67.22,67.25,67.14,67.17,69100.0,51.108,51.1308,51.0472,51.07,69100.0
2015-01-22 11:40:00,67.16,67.17,66.93,66.93,49200.0,51.0624,51.07,50.8875,50.8875,49200.0
2015-01-22 11:50:00,66.95,66.98,66.82,66.94,42700.0,50.9027,50.9255,50.8039,50.8951,42700.0
2015-01-22 12:00:00,66.92,66.96,66.81,66.85,55200.0,50.8799,50.9103,50.7963,50.8267,55200.0
2015-01-22 12:10:00,66.83,66.93,66.81,66.85,35200.0,50.8115,50.8875,50.7963,50.8267,35200.0
2015-01-22 12:20:00,66.86,66.99,66.86,66.91,26900.0,50.8343,50.9331,50.8343,50.8723,26900.0
2015-01-22 12:30:00,66.89,66.94,66.83,66.9,26000.0,50.8571,50.8951,50.8115,50.8647,26000.0
2015-01-22 12:40:00,66.9,67.02,66.85,66.99,50900.0,50.8647,50.9559,50.8267,50.9331,50900.0
2015-01-22 12:50:00,67.0,67.01,66.93,66.99,67200.0,50.9407,50.9483,50.8875,50.9331,67200.0
2015-01-22 13:00:00,66.99,67.07,66.98,67.01,36300.0,50.9331,50.9939,50.9255,50.9483,36300.0
2015-01-22 13:10:00,67.0,67.06,66.97,67.0,49100.0,50.9407,50.9863,50.9179,50.9407,49100.0
2015-01-22 13:20:00,66.99,67.03,66.96,66.98,34600.0,50.9331,50.9635,50.9103,50.9255,34600.0
2015-01-22 13:30:00,66.98,67.05,66.96,67.02,30600.0,50.9255,50.9787,50.9103,50.9559,30600.0
2015-01-22 13:40:00,67.03,67.15,67.01,67.15,28900.0,50.9635,51.0548,50.9483,51.0548,28900.0
2015-01-22 13:50:00,67.15,67.18,67.1,67.18,38100.0,51.0548,51.0776,51.0168,51.0776,38100.0
2015-01-22 14:00:00,67.18,67.28,67.16,67.21,34100.0,51.0776,51.1536,51.0624,51.1004,34100.0
2015-01-22 14:10:00,67.22,67.39,67.2,67.33,54600.0,51.108,51.2372,51.0928,51.1916,54600.0
2015-01-22 14:20:00,67.32,67.39,67.3,67.38,35900.0,51.184,51.2372,51.1688,51.2296,35900.0
2015-01-22 14:30:00,67.38,67.56,67.37,67.54,51500.0,51.2296,51.3665,51.222,51.3513,51500.0
2015-01-22 14:40:00,67.55,67.66,67.52,67.65,70100.0,51.3589,51.4425,51.3361,51.4349,70100.0
2015-01-22 14:50:00,67.64,67.89,67.63,67.84,78700.0,51.4273,51.6174,51.4197,51.5794,78700.0
2015-01-22 15:00:00,67.84,67.91,67.81,67.86,98200.0,51.5794,51.6326,51.5566,51.5946,98200.0
2015-01-22 15:10:00,67.86,67.91,67.82,67.89,128400.0,51.5946,51.6326,51.5642,51.6174,128400.0
2015-01-22 15:20:00,67.88,67.89,67.67,67.78,109900.0,51.6098,51.6174,51.4501,51.5338,109900.0
2015-01-22 15:30:00,67.79,67.83,67.78,67.78,81100.0,51.5414,51.5718,51.5338,51.5338,81100.0
2015-01-22 15:40:00,67.79,67.8,67.67,67.7,192800.0,51.5414,51.549,51.4501,51.4729,192800.0
2015-01-22 15:50:00,67.69,67.73,67.61,67.69,244800.0,51.4653,51.4957,51.4045,51.4653,244800.0
2015-01-23 09:30:00,67.73,67.73,67.16,67.21,83300.0,51.4957,51.4957,51.0624,51.1004,83300.0
2015-01-23 09:40:00,67.22,67.22,66.85,66.9,30300.0,51.108,51.108,50.8267,50.8647,30300.0
2015-01-23 09:50:00,66.92,66.96,66.72,66.78,35700.0,50.8799,50.9103,50.7278,50.7735,35700.0
2015-01-23 10:00:00,66.78,66.92,66.72,66.81,43500.0,50.7735,50.8799,50.7278,50.7963,43500.0
2015-01-23 10:10:00,66.81,66.88,66.77,66.87,62500.0,50.7963,50.8495,50.7659,50.8419,62500.0
2015-01-23 10:20:00,66.87,67.08,66.83,67.07,63400.0,50.8419,51.0015,50.8115,50.9939,63400.0
2015-01-23 10:30:00,67.06,67.1,66.94,66.94,55100.0,50.9863,51.0168,50.8951,50.8951,55100.0
2015-01-23 10:40:00,66.95,66.97,66.84,66.92,25000.0,50.9027,50.9179,50.8191,50.8799,25000.0
2015-01-23 10:50:00,66.92,67.29,66.92,67.22,42400.0,50.8799,51.1612,50.8799,51.108,42400.0
2015-01-23 11:00:00,67.22,67.29,67.19,67.2,40500.0,51.108,51.1612,51.0852,51.0928,40500.0
2015-01-23 11:10:00,67.19,67.2,67.07,67.19,20600.0,51.0852,51.0928,50.9939,51.0852,20600.0
2015-01-23 11:20:00,67.18,67.38,67.16,67.36,42700.0,51.0776,51.2296,51.0624,51.2144,42700.0
2015-01-23 11:30:00,67.35,67.54,67.29,67.52,95400.0,51.2068,51.3513,51.1612,51.3361,95400.0
2015-01-23 11:40:00,67.52,67.67,67.47,67.62,60800.0,51.3361,51.4501,51.2981,51.4121,60800.0
2015-01-23 11:50:00,67.62,67.62,67.39,67.42,70000.0,51.4121,51.4121,51.2372,51.2601,70000.0
2015-01-23 12:00:00,67.41,67.44,67.34,67.39,18700.0,51.2525,51.2753,51.1992,51.2372,18700.0
2015-01-23 12:10:00,67.37,67.51,67.36,67.36,44600.0,51.222,51.3285,51.2144,51.2144,44600.0
2015-01-23 12:20:00,67.35,67.38,67.31,67.37,30900.0,51.2068,51.2296,51.1764,51.222,30900.0
2015-01-23 12:30:00,67.38,67.51,67.37,67.48,33700.0,51.2296,51.3285,51.222,51.3057,33700.0
2015-01-23 12:40:00,67.47,67.48,67.4,67.42,22100.0,51.2981,51.3057,51.2448,51.2601,22100.0
2015-01-23 12:50:00,67.42,67.47,67.32,67.34,22200.0,51.2601,51.2981,51.184,51.1992,22200.0
2015-01-23 13:00:00,67.34,67.35,67.28,67.35,17000.0,51.1992,51.2068,51.1536,51.2068,17000.0
2015-01-23 13:10:00,67.33,67.34,67.23,67.26,24700.0,51.1916,51.1992,51.1156,51.1384,24700.0
2015-01-23 13:20:00,67.25,67.27,67.14,67.17,44500.0,51.1308,51.146,51.0472,51.07,44500.0
2015-01-23 13:30:00,67.17,67.24,67.16,67.24,17400.0,51.07,51.1232,51.0624,51.1232,17400.0
2015-01-23 13:40:00,67.24,67.38,67.22,67.38,26100.0,51.1232,51.2296,51.108,51.2296,26100.0
2015-01-23 13:50:00,67.38,67.4,67.31,67.38,37500.0,51.2296,51.2448,51.1764,51.2296,37500.0
2015-01-23 14:00:00,67.39,67.41,67.31,67.33,36800.0,51.2372,51.2525,51.1764,51.1916,36800.0
2015-01-23 14:10:00,67.33,67.33,67.26,67.27,20100.0,51.1916,51.1916,51.1384,51.146,20100.0
2015-01-23 14:20:00,67.28,67.28,67.19,67.19,31400.0,51.1536,51.1536,51.0852,51.0852,31400.0
2015-01-23 14:30:00,67.19,67.2,67.08,67.1,41100.0,51.0852,51.0928,51.0015,51.0168,41100.0
2015-01-23 14:40:00,67.1,67.16,67.05,67.09,37800.0,51.0168,51.0624,50.9787,51.0092,37800.0
2015-01-23 14:50:00,67.07,67.11,67.05,67.05,24000.0,50.9939,51.0244,50.9787,50.9787,24000.0
2015-01-23 15:00:00,67.04,67.08,66.97,67.06,41400.0,50.9711,51.0015,50.9179,50.9863,41400.0
2015-01-23 15:10:00,67.06,67.11,67.02,67.11,39600.0,50.9863,51.0244,50.9559,51.0244,39600.0
2015-01-23 15:20:00,67.11,67.14,67.02,67.13,36200.0,51.0244,51.0472,50.9559,51.0396,36200.0
2015-01-23 15:30:00,67.13,67.13,67.02,67.06,90800.0,51.0396,51.0396,50.9559,50.9863,90800.0
2015-01-23 15:40:00,67.06,67.1,66.95,67.01,125700.0,50.9863,51.0168,50.9027,50.9483,125700.0
2015-01-23 15:50:00,67.0,67.04,66.93,67.0,218300.0,50.9407,50.9711,50.8875,50.9407,218300.0
2015-01-26 09:30:00,66.72,66.93,66.33,66.44,92100.0,50.7278,50.8875,50.4313,50.515,92100.0
2015-01-26 09:40:00,66.41,66.53,66.07,66.23,39600.0,50.4921,50.5834,50.2336,50.3553,39600.0
2015-01-26 09:50:00,66.26,66.83,66.26,66.82,40500.0,50.3781,50.8115,50.3781,50.8039,40500.0
2015-01-26 10:00:00,66.83,67.1,66.8,67.01,50800.0,50.8115,51.0168,50.7887,50.9483,50800.0
2015-01-26 10:10:00,67.01,67.04,66.71,66.76,59400.0,50.9483,50.9711,50.7202,50.7582,59400.0
2015-01-26 10:20:00,66.77,66.83,66.75,66.81,32300.0,50.7659,50.8115,50.7506,50.7963,32300.0
2015-01-26 10:30:00,66.81,66.89,66.73,66.86,25600.0,50.7963,50.8571,50.7354,50.8343,25600.0
2015-01-26 10:40:00,66.86,66.96,66.86,66.96,35700.0,50.8343,50.9103,50.8343,50.9103,35700.0
2015-01-26 10:50:00,66.97,67.03,66.85,66.9,27800.0,50.9179,50.9635,50.8267,50.8647,27800.0
2015-01-26 11:00:00,66.9,67.03,66.76,67.01,39800.0,50.8647,50.9635,50.7582,50.9483,39800.0
2015-01-26 11:10:00,67.0,67.03,66.93,66.94,38600.0,50.9407,50.9635,50.8875,50.8951,38600.0
2015-01-26 11:20:00,66.95,67.0,66.85,66.94,38800.0,50.9027,50.9407,50.8267,50.8951,38800.0
2015-01-26 11:30:00,66.93,66.98,66.86,66.93,32700.0,50.8875,50.9255,50.8343,50.8875,32700.0
2015-01-26 11:40:00,66.92,67.03,66.92,67.0,31100.0,50.8799,50.9635,50.8799,50.9407,31100.0
2015-01-26 11:50:00,67.0,67.11,66.96,67.09,35600.0,50.9407,51.0244,50.9103,51.0092,35600.0
2015-01-26 12:00:00,67.09,67.12,67.02,67.12,22200.0,51.0092,51.032,50.9559,51.032,22200.0
2015-01-26 12:10:00,67.11,67.11,66.97,67.0,22100.0,51.0244,51.0244,50.9179,50.9407,22100.0
2015-01-26 12:20:00,67.0,67.01,66.92,66.99,29400.0,50.9407,50.9483,50.8799,50.9331,29400.0
2015-01-26 12:30:00,67.0,67.01,66.84,66.9,25600.0,50.9407,50.9483,50.8191,50.8647,25600.0
2015-01-26 12:40:00,66.9,66.91,66.8,66.81,15300.0,50.8647,50.8723,50.7887,50.7963,15300.0
2015-01-26 12:50:00,66.81,66.98,66.81,66.95,24400.0,50.7963,50.9255,50.7963,50.9027,24400.0
2015-01-26 13:00:00,66.96,66.97,66.79,66.8,19100.0,50.9103,50.9179,50.7811,50.7887,19100.0
2015-01-26 13:10:00,66.81,66.89,66.8,66.87,17100.0,50.7963,50.8571,50.7887,50.8419,17100.0
2015-01-26 13:20:00,66.86,66.87,66.79,66.83,16300.0,50.8343,50.8419,50.7811,50.8115,16300.0
2015-01-26 13:30:00,66.84,66.94,66.83,66.87,21700.0,50.8191,50.8951,50.8115,50.8419,21700.0
2015-01-26 13:40:00,66.88,67.01,66.86,66.98,31300.0,50.8495,50.9483,50.8343,50.9255,31300.0
2015-01-26 13:50:00,66.98,67.02,66.94,67.01,29100.0,50.9255,50.9559,50.8951,50.9483,29100.0
2015-01-26 14:00:00,67.01,67.02,66.95,66.97,25700.0,50.9483,50.9559,50.9027,50.9179,25700.0
2015-01-26 14:10:00,66.96,66.97,66.88,66.89,41100.0,50.9103,50.9179,50.8495,50.8571,41100.0
2015-01-26 14:20:00,66.9,66.9,66.78,66.83,47300.0,50.8647,50.8647,50.7735,50.8115,47300.0
2015-01-26 14:30:00,66.83,66.86,66.77,66.83,57300.0,50.8115,50.8343,50.7659,50.8115,57300.0
2015-01-26 14:40:00,66.83,66.85,66.74,66.76,52500.0,50.8115,50.8267,50.743,50.7582,52500.0
2015-01-26 14:50:00,66.77,66.84,66.73,66.84,27100.0,50.7659,50.8191,50.7354,50.8191,27100.0
2015-01-26 15:00:00,66.83,66.91,66.8,66.87,38000.0,50.8115,50.8723,50.7887,50.8419,38000.0
2015-01-26 15:10:00,66.87,66.9,66.7,66.76,62100.0,50.8419,50.8647,50.7126,50.7582,62100.0
2015-01-26 15:20:00,66.75,66.8,66.71,66.77,54400.0,50.7506,50.7887,50.7202,50.7659,54400.0
2015-01-26 15:30:00,66.77,66.85,66.72,66.83,79200.0,50.7659,50.8267,50.7278,50.8115,79200.0
2015-01-26 15:40:00,66.82,66.84,66.74,66.78,93000.0,50.8039,50.8191,50.743,50.7735,93000.0
2015-01-26 15:50:00,66.78,66.85,66.75,66.82,180600.0,50.7735,50.8267,50.7506,50.8039,180600.0
2015-01-27 09:30:00,65.4,65.81,64.96,65.3,176800.0,49.7242,50.036,49.3897,49.6482,176800.0
2015-01-27 09:40:00,65.33,65.41,65.1,65.22,47800.0,49.671,49.7318,49.4961,49.5874,47800.0
2015-01-27 09:50:00,65.2,65.28,64.95,65.14,49100.0,49.5722,49.633,49.3821,49.5265,49100.0
2015-01-27 10:00:00,65.15,65.21,64.98,65.03,75800.0,49.5342,49.5798,49.4049,49.4429,75800.0
2015-01-27 10:10:00,65.05,65.24,65.04,65.08,48400.0,49.4581,49.6026,49.4505,49.4809,48400.0
2015-01-27 10:20:00,65.09,65.15,64.99,64.99,173100.0,49.4885,49.5342,49.4125,49.4125,173100.0
2015-01-27 10:30:00,64.98,65.07,64.92,64.98,73000.0,49.4049,49.4733,49.3593,49.4049,73000.0
2015-01-27 10:40:00,64.97,65.02,64.69,64.78,63500.0,49.3973,49.4353,49.1844,49.2528,63500.0
2015-01-27 10:50:00,64.77,65.05,64.77,65.0,50400.0,49.2452,49.4581,49.2452,49.4201,50400.0
2015-01-27 11:00:00,64.98,65.01,64.92,64.95,70400.0,49.4049,49.4277,49.3593,49.3821,70400.0
2015-01-27 11:10:00,64.95,64.97,64.88,64.9,118800.0,49.3821,49.3973,49.3289,49.3441,118800.0
2015-01-27 11:20:00,64.91,65.04,64.87,65.02,83500.0,49.3517,49.4505,49.3213,49.4353,83500.0
2015-01-27 11:30:00,65.03,65.08,64.94,64.95,107400.0,49.4429,49.4809,49.3745,49.3821,107400.0
2015-01-27 11:40:00,64.97,65.01,64.9,65.01,52500.0,49.3973,49.4277,49.3441,49.4277,52500.0
2015-01-27 11:50:00,64.99,65.09,64.84,64.84,100600.0,49.4125,49.4885,49.2985,49.2985,100600.0
2015-01-27 12:00:00,64.83,64.92,64.81,64.86,30500.0,49.2909,49.3593,49.2756,49.3137,30500.0
2015-01-27 12:10:00,64.85,64.87,64.76,64.8,54400.0,49.3061,49.3213,49.2376,49.268,54400.0
2015-01-27 12:20:00,64.79,64.87,64.77,64.84,65800.0,49.2604,49.3213,49.2452,49.2985,65800.0
2015-01-27 12:30:00,64.86,65.05,64.82,65.0,67000.0,49.3137,49.4581,49.2832,49.4201,67000.0
2015-01-27 12:40:00,64.98,64.98,64.85,64.88,64500.0,49.4049,49.4049,49.3061,49.3289,64500.0
2015-01-27 12:50:00,64.89,65.01,64.88,65.0,46500.0,49.3365,49.4277,49.3289,49.4201,46500.0
2015-01-27 13:00:00,65.0,65.04,64.95,65.01,51500.0,49.4201,49.4505,49.3821,49.4277,51500.0
2015-01-27 13:10:00,65.01,65.1,64.99,65.03,147500.0,49.4277,49.4961,49.4125,49.4429,147500.0
2015-01-27 13:20:00,65.03,65.07,64.99,65.04,120800.0,49.4429,49.4733,49.4125,49.4505,120800.0
2015-01-27 13:30:00,65.03,65.07,65.0,65.05,85000.0,49.4429,49.4733,49.4201,49.4581,85000.0
2015-01-27 13:40:00,65.05,65.06,64.95,64.99,31400.0,49.4581,49.4657,49.3821,49.4125,31400.0
2015-01-27 13:50:00,64.99,65.01,64.96,64.99,40900.0,49.4125,49.4277,49.3897,49.4125,40900.0
2015-01-27 14:00:00,65.0,65.08,64.98,65.02,86000.0,49.4201,49.4809,49.4049,49.4353,86000.0
2015-01-27 14:10:00,65.01,65.13,65.0,65.13,60700.0,49.4277,49.5189,49.4201,49.5189,60700.0
2015-01-27 14:20:00,65.13,65.29,65.1,65.27,147800.0,49.5189,49.6406,49.4961,49.6254,147800.0
2015-01-27 14:30:00,65.26,65.29,65.16,65.26,53100.0,49.6178,49.6406,49.5418,49.6178,53100.0
2015-01-27 14:40:00,65.25,65.29,65.21,65.27,69400.0,49.6102,49.6406,49.5798,49.6254,69400.0
2015-01-27 14:50:00,65.28,65.28,65.1,65.1,66300.0,49.633,49.633,49.4961,49.4961,66300.0
2015-01-27 15:00:00,65.1,65.2,65.09,65.2,74900.0,49.4961,49.5722,49.4885,49.5722,74900.0
2015-01-27 15:10:00,65.2,65.23,65.06,65.06,68500.0,49.5722,49.595,49.4657,49.4657,68500.0
2015-01-27 15:20:00,65.07,65.08,64.95,64.96,58100.0,49.4733,49.4809,49.3821,49.3897,58100.0
2015-01-27 15:30:00,64.96,65.1,64.95,65.03,96200.0,49.3897,49.4961,49.3821,49.4429,96200.0
2015-01-27 15:40:00,65.03,65.16,65.02,65.04,161900.0,49.4429,49.5418,49.4353,49.4505,161900.0
2015-01-27 15:50:00,65.04,65.05,64.95,65.01,259900.0,49.4505,49.4581,49.3821,49.4277,259900.0
2015-01-28 09:30:00,65.34,65.51,64.83,64.96,81700.0,49.6786,49.8079,49.2909,49.3897,81700.0
2015-01-28 09:40:00,64.97,65.0,64.74,64.96,48300.0,49.3973,49.4201,49.2224,49.3897,48300.0
2015-01-28 09:50:00,64.96,65.02,64.85,64.91,59700.0,49.3897,49.4353,49.3061,49.3517,59700.0
2015-01-28 10:00:00,64.93,65.07,64.91,64.99,56400.0,49.3669,49.4733,49.3517,49.4125,56400.0
2015-01-28 10:10:00,64.99,65.03,64.7,64.73,74100.0,49.4125,49.4429,49.192,49.2148,74100.0
2015-01-28 10:20:00,64.73,64.81,64.69,64.69,74600.0,49.2148,49.2756,49.1844,49.1844,74600.0
2015-01-28 10:30:00,64.69,64.83,64.64,64.76,93400.0,49.1844,49.2909,49.1464,49.2376,93400.0
2015-01-28 10:40:00,64.77,64.81,64.61,64.64,56700.0,49.2452,49.2756,49.1236,49.1464,56700.0
2015-01-28 10:50:00,64.67,64.72,64.51,64.55,52300.0,49.1692,49.2072,49.0476,49.078,52300.0
2015-01-28 11:00:00,64.52,64.68,64.49,64.65,61700.0,49.0552,49.1768,49.0323,49.154,61700.0
2015-01-28 11:10:00,64.65,64.65,64.37,64.42,74500.0,49.154,49.154,48.9411,48.9791,74500.0
2015-01-28 11:20:00,64.41,64.48,64.27,64.45,50300.0,48.9715,49.0247,48.8651,49.0019,50300.0
2015-01-28 11:30:00,64.43,64.54,64.4,64.47,50800.0,48.9867,49.0704,48.9639,49.0171,50800.0
2015-01-28 11:40:00,64.47,64.62,64.45,64.58,31400.0,49.0171,49.1312,49.0019,49.1008,31400.0
2015-01-28 11:50:00,64.58,64.61,64.47,64.57,39100.0,49.1008,49.1236,49.0171,49.0932,39100.0
2015-01-28 12:00:00,64.57,64.77,64.57,64.74,27000.0,49.0932,49.2452,49.0932,49.2224,27000.0
2015-01-28 12:10:00,64.72,64.72,64.53,64.65,78400.0,49.2072,49.2072,49.0628,49.154,78400.0
2015-01-28 12:20:00,64.65,64.77,64.61,64.76,52700.0,49.154,49.2452,49.1236,49.2376,52700.0
2015-01-28 12:30:00,64.76,64.83,64.7,64.74,46600.0,49.2376,49.2909,49.192,49.2224,46600.0
2015-01-28 12:40:00,64.75,64.78,64.69,64.77,34100.0,49.23,49.2528,49.1844,49.2452,34100.0
2015-01-28 12:50:00,64.78,64.81,64.63,64.66,41200.0,49.2528,49.2756,49.1388,49.1616,41200.0
2015-01-28 13:00:00,64.66,64.74,64.6,64.7,32100.0,49.1616,49.2224,49.116,49.192,32100.0
2015-01-28 13:10:00,64.71,64.71,64.62,64.63,37400.0,49.1996,49.1996,49.1312,49.1388,37400.0
2015-01-28 13:20:00,64.64,64.75,64.63,64.65,27600.0,49.1464,49.23,49.1388,49.154,27600.0
2015-01-28 13:30:00,64.65,64.77,64.64,64.68,24400.0,49.154,49.2452,49.1464,49.1768,24400.0
2015-01-28 13:40:00,64.68,64.7,64.59,64.67,30900.0,49.1768,49.192,49.1084,49.1692,30900.0
2015-01-28 13:50:00,64.67,64.69,64.45,64.46,43200.0,49.1692,49.1844,49.0019,49.0095,43200.0
2015-01-28 14:00:00,64.46,64.71,64.46,64.5,153700.0,49.0095,49.1996,49.0095,49.04,153700.0
2015-01-28 14:10:00,64.5,64.53,64.38,64.44,53500.0,49.04,49.0628,48.9487,48.9943,53500.0
2015-01-28 14:20:00,64.44,64.45,64.18,64.23,67100.0,48.9943,49.0019,48.7967,48.8347,67100.0
2015-01-28 14:30:00,64.24,64.27,64.1,64.17,69900.0,48.8423,48.8651,48.7358,48.789,69900.0
2015-01-28 14:40:00,64.17,64.33,64.11,64.24,53900.0,48.789,48.9107,48.7434,48.8423,53900.0
2015-01-28 14:50:00,64.26,64.4,64.24,64.28,69800.0,48.8575,48.9639,48.8423,48.8727,69800.0
2015-01-28 15:00:00,64.29,64.4,64.2,64.23,49800.0,48.8803,48.9639,48.8119,48.8347,49800.0
2015-01-28 15:10:00,64.24,64.25,63.91,63.92,122500.0,48.8423,48.8499,48.5914,48.599,122500.0
2015-01-28 15:20:00,63.92,64.1,63.84,63.93,73100.0,48.599,48.7358,48.5381,48.6066,73100.0
2015-01-28 15:30:00,63.95,63.95,63.72,63.74,113100.0,48.6218,48.6218,48.4469,48.4621,113100.0
2015-01-28 15:40:00,63.73,63.75,63.52,63.72,173300.0,48.4545,48.4697,48.2948,48.4469,173300.0
2015-01-28 15:50:00,63.72,63.74,63.58,63.62,262900.0,48.4469,48.4621,48.3405,48.3709,262900.0
2015-01-29 09:30:00,63.44,63.69,63.38,63.4,94400.0,48.234,48.4241,48.1884,48.2036,94400.0
2015-01-29 09:40:00,63.41,63.46,63.05,63.16,78000.0,48.2112,48.2492,47.9375,48.0211,78000.0
2015-01-29 09:50:00,63.16,63.34,63.11,63.24,53400.0,48.0211,48.158,47.9831,48.082,53400.0
2015-01-29 10:00:00,63.24,63.3,63.08,63.13,88200.0,48.082,48.1276,47.9603,47.9983,88200.0
2015-01-29 10:10:00,63.12,63.28,63.03,63.19,53900.0,47.9907,48.1124,47.9223,48.0439,53900.0
2015-01-29 10:20:00,63.19,63.21,63.03,63.14,98600.0,48.0439,48.0592,47.9223,48.0059,98600.0
2015-01-29 10:30:00,63.13,63.23,63.02,63.08,41500.0,47.9983,48.0744,47.9147,47.9603,41500.0
2015-01-29 10:40:00,63.12,63.13,62.8,62.97,76700.0,47.9907,47.9983,47.7474,47.8767,76700.0
2015-01-29 10:50:00,62.99,63.1,62.9,63.06,31900.0,47.8919,47.9755,47.8235,47.9451,31900.0
2015-01-29 11:00:00,63.05,63.18,63.02,63.18,76800.0,47.9375,48.0363,47.9147,48.0363,76800.0
2015-01-29 11:10:00,63.17,63.2,63.04,63.04,56000.0,48.0287,48.0515,47.9299,47.9299,56000.0
2015-01-29 11:20:00,63.05,63.22,63.05,63.16,36300.0,47.9375,48.0668,47.9375,48.0211,36300.0
2015-01-29 11:30:00,63.19,63.48,63.18,63.48,31900.0,48.0439,48.2644,48.0363,48.2644,31900.0
2015-01-29 11:40:00,63.49,63.53,63.43,63.51,33600.0,48.272,48.3025,48.2264,48.2872,33600.0
2015-01-29 11:50:00,63.51,63.68,63.51,63.59,30100.0,48.2872,48.4165,48.2872,48.3481,30100.0
2015-01-29 12:00:00,63.59,63.7,63.54,63.57,71000.0,48.3481,48.4317,48.3101,48.3329,71000.0
2015-01-29 12:10:00,63.59,63.69,63.45,63.46,107000.0,48.3481,48.4241,48.2416,48.2492,107000.0
2015-01-29 12:20:00,63.45,63.49,63.37,63.46,50000.0,48.2416,48.272,48.1808,48.2492,50000.0
2015-01-29 12:30:00,63.47,63.55,63.4,63.4,36500.0,48.2568,48.3177,48.2036,48.2036,36500.0
2015-01-29 12:40:00,63.41,63.46,63.34,63.43,67700.0,48.2112,48.2492,48.158,48.2264,67700.0
2015-01-29 12:50:00,63.43,63.52,63.35,63.51,34600.0,48.2264,48.2948,48.1656,48.2872,34600.0
2015-01-29 13:00:00,63.51,63.54,63.34,63.37,63300.0,48.2872,48.3101,48.158,48.1808,63300.0
2015-01-29 13:10:00,63.36,63.51,63.36,63.48,38800.0,48.1732,48.2872,48.1732,48.2644,38800.0
2015-01-29 13:20:00,63.49,63.72,63.48,63.7,59800.0,48.272,48.4469,48.2644,48.4317,59800.0
2015-01-29 13:30:00,63.69,63.8,63.66,63.79,37400.0,48.4241,48.5077,48.4013,48.5001,37400.0
2015-01-29 13:40:00,63.8,64.01,63.77,64.01,65700.0,48.5077,48.6674,48.4849,48.6674,65700.0
2015-01-29 13:50:00,64.01,64.06,63.95,63.96,44400.0,48.6674,48.7054,48.6218,48.6294,44400.0
2015-01-29 14:00:00,63.96,64.03,63.94,63.94,78500.0,48.6294,48.6826,48.6142,48.6142,78500.0
2015-01-29 14:10:00,63.94,64.06,63.94,64.0,135600.0,48.6142,48.7054,48.6142,48.6598,135600.0
2015-01-29 14:20:00,64.0,64.06,63.94,64.05,79400.0,48.6598,48.7054,48.6142,48.6978,79400.0
2015-01-29 14:30:00,64.06,64.13,63.99,64.04,183700.0,48.7054,48.7586,48.6522,48.6902,183700.0
2015-01-29 14:40:00,64.04,64.04,63.92,63.94,71600.0,48.6902,48.6902,48.599,48.6142,71600.0
2015-01-29 14:50:00,63.94,63.94,63.85,63.91,55000.0,48.6142,48.6142,48.5457,48.5914,55000.0
2015-01-29 15:00:00,63.92,64.02,63.89,64.0,62000.0,48.599,48.675,48.5762,48.6598,62000.0
2015-01-29 15:10:00,63.99,64.1,63.91,64.09,131800.0,48.6522,48.7358,48.5914,48.7282,131800.0
2015-01-29 15:20:00,64.11,64.35,64.09,64.25,86900.0,48.7434,48.9259,48.7282,48.8499,86900.0
2015-01-29 15:30:00,64.25,64.32,64.15,64.26,124400.0,48.8499,48.9031,48.7738,48.8575,124400.0
2015-01-29 15:40:00,64.26,64.28,64.15,64.17,138000.0,48.8575,48.8727,48.7738,48.789,138000.0
2015-01-29 15:50:00,64.17,64.2,64.14,64.17,256900.0,48.789,48.8119,48.7662,48.789,256900.0
2015-01-30 09:30:00,63.53,63.91,63.35,63.85,130900.0,48.3025,48.5914,48.1656,48.5457,130900.0
2015-01-30 09:40:00,63.85,64.08,63.76,63.77,20300.0,48.5457,48.7206,48.4773,48.4849,20300.0
2015-01-30 09:50:00,63.77,64.02,63.77,63.83,64700.0,48.4849,48.675,48.4849,48.5305,64700.0
2015-01-30 10:00:00,63.83,63.97,63.77,63.85,38500.0,48.5305,48.637,48.4849,48.5457,38500.0
2015-01-30 10:10:00,63.86,63.96,63.77,63.86,32300.0,48.5534,48.6294,48.4849,48.5534,32300.0
2015-01-30 10:20:00,63.84,63.92,63.81,63.82,47600.0,48.5381,48.599,48.5153,48.5229,47600.0
2015-01-30 10:30:00,63.82,63.85,63.68,63.73,82800.0,48.5229,48.5457,48.4165,48.4545,82800.0
2015-01-30 10:40:00,63.75,63.85,63.72,63.85,104800.0,48.4697,48.5457,48.4469,48.5457,104800.0
2015-01-30 10:50:00,63.85,63.89,63.69,63.86,38400.0,48.5457,48.5762,48.4241,48.5534,38400.0
2015-01-30 11:00:00,63.89,63.96,63.75,63.79,37700.0,48.5762,48.6294,48.4697,48.5001,37700.0
2015-01-30 11:10:00,63.77,63.81,63.54,63.63,37100.0,48.4849,48.5153,48.3101,48.3785,37100.0
2015-01-30 11:20:00,63.63,63.77,63.59,63.75,29400.0,48.3785,48.4849,48.3481,48.4697,29400.0
2015-01-30 11:30:00,63.71,63.76,63.61,63.64,37500.0,48.4393,48.4773,48.3633,48.3861,37500.0
2015-01-30 11:40:00,63.63,63.69,63.44,63.55,48700.0,48.3785,48.4241,48.234,48.3177,48700.0
2015-01-30 11:50:00,63.56,63.62,63.46,63.6,94400.0,48.3253,48.3709,48.2492,48.3557,94400.0
2015-01-30 12:00:00,63.61,63.75,63.55,63.65,218900.0,48.3633,48.4697,48.3177,48.3937,218900.0
2015-01-30 12:10:00,63.65,63.77,63.57,63.69,104500.0,48.3937,48.4849,48.3329,48.4241,104500.0
2015-01-30 12:20:00,63.7,63.81,63.68,63.78,53700.0,48.4317,48.5153,48.4165,48.4925,53700.0
2015-01-30 12:30:00,63.8,63.81,63.64,63.64,21300.0,48.5077,48.5153,48.3861,48.3861,21300.0
2015-01-30 12:40:00,63.66,63.71,63.61,63.66,51500.0,48.4013,48.4393,48.3633,48.4013,51500.0
2015-01-30 12:50:00,63.67,63.73,63.61,63.63,65300.0,48.4089,48.4545,48.3633,48.3785,65300.0
2015-01-30 13:00:00,63.63,63.7,63.62,63.64,42100.0,48.3785,48.4317,48.3709,48.3861,42100.0
2015-01-30 13:10:00,63.64,63.65,63.46,63.48,83500.0,48.3861,48.3937,48.2492,48.2644,83500.0
2015-01-30 13:20:00,63.48,63.54,63.46,63.48,44300.0,48.2644,48.3101,48.2492,48.2644,44300.0
2015-01-30 13:30:00,63.48,63.53,63.45,63.47,41800.0,48.2644,48.3025,48.2416,48.2568,41800.0
2015-01-30 13:40:00,63.47,63.64,63.44,63.61,74600.0,48.2568,48.3861,48.234,48.3633,74600.0
2015-01-30 13:50:00,63.6,63.76,63.59,63.73,50400.0,48.3557,48.4773,48.3481,48.4545,50400.0
2015-01-30 14:00:00,63.73,63.75,63.64,63.73,79600.0,48.4545,48.4697,48.3861,48.4545,79600.0
2015-01-30 14:10:00,63.73,63.85,63.67,63.84,83500.0,48.4545,48.5457,48.4089,48.5381,83500.0
2015-01-30 14:20:00,63.83,64.02,63.81,64.02,71000.0,48.5305,48.675,48.5153,48.675,71000.0
2015-01-30 14:30:00,64.03,64.1,63.93,63.99,88500.0,48.6826,48.7358,48.6066,48.6522,88500.0
2015-01-30 14:40:00,63.99,64.03,63.89,63.9,67500.0,48.6522,48.6826,48.5762,48.5838,67500.0
2015-01-30 14:50:00,63.88,63.88,63.64,63.72,63200.0,48.5686,48.5686,48.3861,48.4469,63200.0
2015-01-30 15:00:00,63.71,63.82,63.63,63.66,106200.0,48.4393,48.5229,48.3785,48.4013,106200.0
2015-01-30 15:10:00,63.66,63.73,63.51,63.52,60600.0,48.4013,48.4545,48.2872,48.2948,60600.0
2015-01-30 15:20:00,63.52,63.69,63.47,63.65,132000.0,48.2948,48.4241,48.2568,48.3937,132000.0
2015-01-30 15:30:00,63.63,63.65,63.46,63.52,122100.0,48.3785,48.3937,48.2492,48.2948,122100.0
2015-01-30 15:40:00,63.51,63.52,63.22,63.22,227300.0,48.2872,48.2948,48.0668,48.0668,227300.0
2015-01-30 15:50:00,63.23,63.27,63.07,63.09,390700.0,48.0744,48.1048,47.9527,47.9679,390700.0
2015-02-02 09:30:00,63.62,63.83,63.1,63.21,120800.0,48.3709,48.5305,47.9755,48.0592,120800.0
2015-02-02 09:40:00,63.17,63.54,63.05,63.48,68000.0,48.0287,48.3101,47.9375,48.2644,68000.0
2015-02-02 09:50:00,63.44,63.46,63.28,63.35,57300.0,48.234,48.2492,48.1124,48.1656,57300.0
2015-02-02 10:00:00,63.34,63.34,62.84,63.03,73000.0,48.158,48.158,47.7778,47.9223,73000.0
2015-02-02 10:10:00,63.05,63.06,62.87,62.94,75300.0,47.9375,47.9451,47.8006,47.8539,75300.0
2015-02-02 10:20:00,62.98,63.16,62.96,63.13,49400.0,47.8843,48.0211,47.8691,47.9983,49400.0
2015-02-02 10:30:00,63.15,63.24,63.01,63.24,38700.0,48.0135,48.082,47.9071,48.082,38700.0
2015-02-02 10:40:00,63.25,63.43,63.25,63.39,94500.0,48.0896,48.2264,48.0896,48.196,94500.0
2015-02-02 10:50:00,63.37,63.52,63.34,63.38,107800.0,48.1808,48.2948,48.158,48.1884,107800.0
2015-02-02 11:00:00,63.38,63.77,63.37,63.76,126400.0,48.1884,48.4849,48.1808,48.4773,126400.0
2015-02-02 11:10:00,63.77,63.89,63.71,63.73,126800.0,48.4849,48.5762,48.4393,48.4545,126800.0
2015-02-02 11:20:00,63.72,63.95,63.7,63.88,121800.0,48.4469,48.6218,48.4317,48.5686,121800.0
2015-02-02 11:30:00,63.89,64.17,63.83,64.01,71700.0,48.5762,48.789,48.5305,48.6674,71700.0
2015-02-02 11:40:00,64.03,64.21,63.98,64.11,100800.0,48.6826,48.8195,48.6446,48.7434,100800.0
2015-02-02 11:50:00,64.1,64.19,64.08,64.16,45900.0,48.7358,48.8043,48.7206,48.7814,45900.0
2015-02-02 12:00:00,64.16,64.18,63.99,64.07,40100.0,48.7814,48.7967,48.6522,48.713,40100.0
2015-02-02 12:10:00,64.07,64.16,63.91,64.16,38100.0,48.713,48.7814,48.5914,48.7814,38100.0
2015-02-02 12:20:00,64.16,64.16,63.96,64.06,49400.0,48.7814,48.7814,48.6294,48.7054,49400.0
2015-02-02 12:30:00,64.07,64.09,63.93,64.04,39000.0,48.713,48.7282,48.6066,48.6902,39000.0
2015-02-02 12:40:00,64.06,64.14,63.89,63.92,35100.0,48.7054,48.7662,48.5762,48.599,35100.0
2015-02-02 12:50:00,63.9,63.94,63.73,63.74,54000.0,48.5838,48.6142,48.4545,48.4621,54000.0
2015-02-02 13:00:00,63.74,63.87,63.68,63.87,49800.0,48.4621,48.561,48.4165,48.561,49800.0
2015-02-02 13:10:00,63.85,63.92,63.78,63.81,36800.0,48.5457,48.599,48.4925,48.5153,36800.0
2015-02-02 13:20:00,63.81,63.99,63.81,63.99,39300.0,48.5153,48.6522,48.5153,48.6522,39300.0
2015-02-02 13:30:00,63.98,64.08,63.74,63.75,50600.0,48.6446,48.7206,48.4621,48.4697,50600.0
2015-02-02 13:40:00,63.74,63.8,63.65,63.7,48700.0,48.4621,48.5077,48.3937,48.4317,48700.0
2015-02-02 13:50:00,63.7,63.83,63.64,63.65,45100.0,48.4317,48.5305,48.3861,48.3937,45100.0
2015-02-02 14:00:00,63.65,63.94,63.64,63.89,51700.0,48.3937,48.6142,48.3861,48.5762,51700.0
2015-02-02 14:10:00,63.88,64.07,63.85,64.05,76500.0,48.5686,48.713,48.5457,48.6978,76500.0
2015-02-02 14:20:00,64.06,64.13,64.03,64.13,55700.0,48.7054,48.7586,48.6826,48.7586,55700.0
2015-02-02 14:30:00,64.13,64.17,64.01,64.02,36700.0,48.7586,48.789,48.6674,48.675,36700.0
2015-02-02 14:40:00,64.02,64.06,63.87,63.88,44000.0,48.675,48.7054,48.561,48.5686,44000.0
2015-02-02 14:50:00,63.88,64.09,63.88,63.96,95000.0,48.5686,48.7282,48.5686,48.6294,95000.0
2015-02-02 15:00:00,63.95,64.03,63.88,64.02,84300.0,48.6218,48.6826,48.5686,48.675,84300.0
2015-02-02 15:10:00,64.02,64.27,64.0,64.19,73900.0,48.675,48.8651,48.6598,48.8043,73900.0
2015-02-02 15:20:00,64.19,64.35,64.18,64.22,95000.0,48.8043,48.9259,48.7967,48.8271,95000.0
2015-02-02 15:30:00,64.22,64.67,64.21,64.67,137900.0,48.8271,49.1692,48.8195,49.1692,137900.0
2015-02-02 15:40:00,64.66,64.91,64.65,64.73,236300.0,49.1616,49.3517,49.154,49.2148,236300.0
2015-02-02 15:50:00,64.73,64.77,64.47,64.59,479600.0,49.2148,49.2452,49.0171,49.1084,479600.0
2015-02-03 09:30:00,67.89,68.89,67.42,68.11,560000.0,51.6174,52.3777,51.2601,51.7847,560000.0
2015-02-03 09:40:00,68.14,69.2,68.12,69.03,385200.0,51.8075,52.6134,51.7923,52.4842,385200.0
2015-02-03 09:50:00,69.01,69.79,69.01,69.69,436600.0,52.4689,53.062,52.4689,52.986,436600.0
2015-02-03 10:00:00,69.69,69.7,68.95,69.14,297800.0,52.986,52.9936,52.4233,52.5678,297800.0
2015-02-03 10:10:00,69.16,69.67,69.15,69.48,288000.0,52.583,52.9707,52.5754,52.8263,288000.0
2015-02-03 10:20:00,69.48,69.52,69.2,69.49,206200.0,52.8263,52.8567,52.6134,52.8339,206200.0
2015-02-03 10:30:00,69.49,69.75,69.45,69.52,221400.0,52.8339,53.0316,52.8035,52.8567,221400.0
2015-02-03 10:40:00,69.5,69.86,69.34,69.71,173100.0,52.8415,53.1152,52.7198,53.0012,173100.0
2015-02-03 10:50:00,69.7,69.85,69.42,69.53,168600.0,52.9936,53.1076,52.7807,52.8643,168600.0
2015-02-03 11:00:00,69.52,69.71,69.38,69.62,107900.0,52.8567,53.0012,52.7503,52.9327,107900.0
2015-02-03 11:10:00,69.62,69.7,69.36,69.54,98400.0,52.9327,52.9936,52.7351,52.8719,98400.0
2015-02-03 11:20:00,69.57,69.95,69.55,69.65,97500.0,52.8947,53.1836,52.8795,52.9555,97500.0
2015-02-03 11:30:00,69.67,69.78,69.6,69.76,73300.0,52.9707,53.0544,52.9175,53.0392,73300.0
2015-02-03 11:40:00,69.76,69.92,69.67,69.82,89000.0,53.0392,53.1608,52.9707,53.0848,89000.0
2015-02-03 11:50:00,69.81,69.89,69.54,69.77,100000.0,53.0772,53.138,52.8719,53.0468,100000.0
2015-02-03 12:00:00,69.76,69.94,69.69,69.87,86000.0,53.0392,53.176,52.986,53.1228,86000.0
2015-02-03 12:10:00,69.88,69.88,69.74,69.79,108300.0,53.1304,53.1304,53.024,53.062,108300.0
2015-02-03 12:20:00,69.8,70.17,69.79,70.1,194700.0,53.0696,53.3509,53.062,53.2977,194700.0
2015-02-03 12:30:00,70.11,70.28,69.89,70.08,164200.0,53.3053,53.4345,53.138,53.2825,164200.0
2015-02-03 12:40:00,70.09,70.31,70.05,70.16,125800.0,53.2901,53.4573,53.2597,53.3433,125800.0
2015-02-03 12:50:00,70.17,70.21,69.91,70.06,112500.0,53.3509,53.3813,53.1532,53.2673,112500.0
2015-02-03 13:00:00,70.04,70.16,69.92,69.99,69100.0,53.2521,53.3433,53.1608,53.214,69100.0
2015-02-03 13:10:00,70.0,70.22,69.91,70.08,65300.0,53.2217,53.3889,53.1532,53.2825,65300.0
2015-02-03 13:20:00,70.09,70.2,70.0,70.05,84900.0,53.2901,53.3737,53.2217,53.2597,84900.0
2015-02-03 13:30:00,70.05,70.33,69.98,70.29,204400.0,53.2597,53.4726,53.2064,53.4421,204400.0
2015-02-03 13:40:00,70.27,70.31,70.04,70.07,130000.0,53.4269,53.4573,53.2521,53.2749,130000.0
2015-02-03 13:50:00,70.07,70.2,70.04,70.18,84000.0,53.2749,53.3737,53.2521,53.3585,84000.0
2015-02-03 14:00:00,70.17,70.21,70.04,70.06,87600.0,53.3509,53.3813,53.2521,53.2673,87600.0
2015-02-03 14:10:00,70.06,70.2,70.04,70.05,58400.0,53.2673,53.3737,53.2521,53.2597,58400.0
2015-02-03 14:20:00,70.04,70.11,69.88,69.98,101100.0,53.2521,53.3053,53.1304,53.2064,101100.0
2015-02-03 14:30:00,69.99,70.0,69.71,69.83,95300.0,53.214,53.2217,53.0012,53.0924,95300.0
2015-02-03 14:40:00,69.81,69.92,69.77,69.87,62000.0,53.0772,53.1608,53.0468,53.1228,62000.0
2015-02-03 14:50:00,69.9,69.99,69.84,69.98,57700.0,53.1456,53.214,53.1,53.2064,57700.0
2015-02-03 15:00:00,69.99,70.06,69.75,69.84,113000.0,53.214,53.2673,53.0316,53.1,113000.0
2015-02-03 15:10:00,69.84,69.86,69.65,69.75,120100.0,53.1,53.1152,52.9555,53.0316,120100.0
2015-02-03 15:20:00,69.75,69.92,69.71,69.85,146000.0,53.0316,53.1608,53.0012,53.1076,146000.0
2015-02-03 15:30:00,69.86,69.86,69.41,69.73,234900.0,53.1152,53.1152,52.7731,53.0164,234900.0
2015-02-03 15:40:00,69.73,69.93,69.7,69.91,268700.0,53.0164,53.1684,52.9936,53.1532,268700.0
2015-02-03 15:50:00,69.9,70.03,69.72,69.79,463900.0,53.1456,53.2445,53.0088,53.062,463900.0
2015-02-04 09:30:00,69.38,69.49,68.86,69.2,179800.0,52.7503,52.8339,52.3549,52.6134,179800.0
2015-02-04 09:40:00,69.18,69.26,68.56,68.69,79900.0,52.5982,52.659,52.1268,52.2256,79900.0
2015-02-04 09:50:00,68.7,68.78,68.5,68.69,119200.0,52.2332,52.2941,52.0812,52.2256,119200.0
2015-02-04 10:00:00,68.7,68.85,68.53,68.58,93300.0,52.2332,52.3473,52.104,52.142,93300.0
2015-02-04 10:10:00,68.59,68.7,68.52,68.6,102400.0,52.1496,52.2332,52.0964,52.1572,102400.0
2015-02-04 10:20:00,68.61,68.63,68.52,68.6,73100.0,52.1648,52.18,52.0964,52.1572,73100.0
2015-02-04 10:30:00,68.59,68.7,68.51,68.69,101200.0,52.1496,52.2332,52.0888,52.2256,101200.0
2015-02-04 10:40:00,68.69,68.72,68.62,68.68,90700.0,52.2256,52.2485,52.1724,52.218,90700.0
2015-02-04 10:50:00,68.7,68.76,68.6,68.75,82700.0,52.2332,52.2789,52.1572,52.2713,82700.0
2015-02-04 11:00:00,68.74,68.76,68.64,68.72,102200.0,52.2637,52.2789,52.1876,52.2485,102200.0
2015-02-04 11:10:00,68.72,68.72,68.6,68.66,74900.0,52.2485,52.2485,52.1572,52.2028,74900.0
2015-02-04 11:20:00,68.66,68.75,68.65,68.71,78000.0,52.2028,52.2713,52.1952,52.2409,78000.0
2015-02-04 11:30:00,68.72,68.74,68.67,68.7,55900.0,52.2485,52.2637,52.2104,52.2332,55900.0
2015-02-04 11:40:00,68.71,68.74,68.61,68.64,53000.0,52.2409,52.2637,52.1648,52.1876,53000.0
2015-02-04 11:50:00,68.64,68.64,68.59,68.63,63400.0,52.1876,52.1876,52.1496,52.18,63400.0
2015-02-04 12:00:00,68.63,68.66,68.56,68.66,39000.0,52.18,52.2028,52.1268,52.2028,39000.0
2015-02-04 12:10:00,68.66,68.66,68.58,68.59,46100.0,52.2028,52.2028,52.142,52.1496,46100.0
2015-02-04 12:20:00,68.6,68.71,68.53,68.53,64900.0,52.1572,52.2409,52.104,52.104,64900.0
2015-02-04 12:30:00,68.52,68.56,68.36,68.38,61000.0,52.0964,52.1268,51.9747,51.99,61000.0
2015-02-04 12:40:00,68.37,68.37,68.19,68.34,59700.0,51.9823,51.9823,51.8455,51.9595,59700.0
2015-02-04 12:50:00,68.35,68.36,68.22,68.22,44800.0,51.9671,51.9747,51.8683,51.8683,44800.0
2015-02-04 13:00:00,68.22,68.29,68.17,68.26,53700.0,51.8683,51.9215,51.8303,51.8987,53700.0
2015-02-04 13:10:00,68.26,68.33,68.2,68.33,43300.0,51.8987,51.9519,51.8531,51.9519,43300.0
2015-02-04 13:20:00,68.32,68.37,68.31,68.36,52500.0,51.9443,51.9823,51.9367,51.9747,52500.0
2015-02-04 13:30:00,68.37,68.43,68.34,68.42,60600.0,51.9823,52.028,51.9595,52.0204,60600.0
2015-02-04 13:40:00,68.42,68.42,68.33,68.34,64200.0,52.0204,52.0204,51.9519,51.9595,64200.0
2015-02-04 13:50:00,68.34,68.43,68.32,68.42,79600.0,51.9595,52.028,51.9443,52.0204,79600.0
2015-02-04 14:00:00,68.42,68.51,68.36,68.37,50900.0,52.0204,52.0888,51.9747,51.9823,50900.0
2015-02-04 14:10:00,68.37,68.41,68.3,68.32,70600.0,51.9823,52.0128,51.9291,51.9443,70600.0
2015-02-04 14:20:00,68.32,68.46,68.32,68.38,54400.0,51.9443,52.0508,51.9443,51.99,54400.0
2015-02-04 14:30:00,68.38,68.52,68.34,68.51,65700.0,51.99,52.0964,51.9595,52.0888,65700.0
2015-02-04 14:40:00,68.51,68.6,68.49,68.6,51000.0,52.0888,52.1572,52.0736,52.1572,51000.0
2015-02-04 14:50:00,68.59,68.64,68.56,68.61,56100.0,52.1496,52.1876,52.1268,52.1648,56100.0
2015-02-04 15:00:00,68.61,68.62,68.56,68.61,63200.0,52.1648,52.1724,52.1268,52.1648,63200.0
2015-02-04 15:10:00,68.62,68.67,68.53,68.64,94700.0,52.1724,52.2104,52.104,52.1876,94700.0
2015-02-04 15:20:00,68.64,68.82,68.61,68.81,115700.0,52.1876,52.3245,52.1648,52.3169,115700.0
2015-02-04 15:30:00,68.81,68.96,68.78,68.78,198900.0,52.3169,52.4309,52.2941,52.2941,198900.0
2015-02-04 15:40:00,68.79,68.81,68.23,68.39,286800.0,52.3017,52.3169,51.8759,51.9976,286800.0
2015-02-04 15:50:00,68.39,68.48,68.23,68.47,326700.0,51.9976,52.066,51.8759,52.0584,326700.0
2015-02-05 09:30:00,68.73,69.41,68.73,69.13,85200.0,52.2561,52.7731,52.2561,52.5602,85200.0
2015-02-05 09:40:00,69.1,69.13,68.76,69.07,46000.0,52.5374,52.5602,52.2789,52.5146,46000.0
2015-02-05 09:50:00,69.03,69.06,68.73,68.9,91100.0,52.4842,52.507,52.2561,52.3853,91100.0
2015-02-05 10:00:00,68.91,69.36,68.87,69.3,62400.0,52.3929,52.7351,52.3625,52.6894,62400.0
2015-02-05 10:10:00,69.3,69.45,69.24,69.35,79100.0,52.6894,52.8035,52.6438,52.7275,79100.0
2015-02-05 10:20:00,69.35,69.58,69.34,69.49,89300.0,52.7275,52.9023,52.7198,52.8339,89300.0
2015-02-05 10:30:00,69.49,69.49,69.3,69.48,109600.0,52.8339,52.8339,52.6894,52.8263,109600.0
2015-02-05 10:40:00,69.49,69.53,69.38,69.51,79600.0,52.8339,52.8643,52.7503,52.8491,79600.0
2015-02-05 10:50:00,69.51,69.53,69.43,69.44,62600.0,52.8491,52.8643,52.7883,52.7959,62600.0
2015-02-05 11:00:00,69.44,69.51,69.4,69.47,45600.0,52.7959,52.8491,52.7655,52.8187,45600.0
2015-02-05 11:10:00,69.48,69.51,69.28,69.31,40900.0,52.8263,52.8491,52.6742,52.697,40900.0
2015-02-05 11:20:00,69.31,69.4,69.29,69.39,44600.0,52.697,52.7655,52.6818,52.7579,44600.0
2015-02-05 11:30:00,69.39,69.42,69.31,69.4,30800.0,52.7579,52.7807,52.697,52.7655,30800.0
2015-02-05 11:40:00,69.39,69.42,69.26,69.42,34400.0,52.7579,52.7807,52.659,52.7807,34400.0
2015-02-05 11:50:00,69.4,69.46,69.32,69.41,33100.0,52.7655,52.8111,52.7046,52.7731,33100.0
2015-02-05 12:00:00,69.41,69.41,69.28,69.3,26400.0,52.7731,52.7731,52.6742,52.6894,26400.0
2015-02-05 12:10:00,69.3,69.3,69.16,69.19,48100.0,52.6894,52.6894,52.583,52.6058,48100.0
2015-02-05 12:20:00,69.18,69.21,69.09,69.11,59900.0,52.5982,52.621,52.5298,52.545,59900.0
2015-02-05 12:30:00,69.13,69.15,69.07,69.1,21400.0,52.5602,52.5754,52.5146,52.5374,21400.0
2015-02-05 12:40:00,69.11,69.28,69.1,69.23,27700.0,52.545,52.6742,52.5374,52.6362,27700.0
2015-02-05 12:50:00,69.23,69.26,69.12,69.17,23100.0,52.6362,52.659,52.5526,52.5906,23100.0
2015-02-05 13:00:00,69.18,69.22,69.14,69.16,26400.0,52.5982,52.6286,52.5678,52.583,26400.0
2015-02-05 13:10:00,69.16,69.27,69.15,69.22,35000.0,52.583,52.6666,52.5754,52.6286,35000.0
2015-02-05 13:20:00,69.22,69.39,69.18,69.34,35900.0,52.6286,52.7579,52.5982,52.7198,35900.0
2015-02-05 13:30:00,69.35,69.36,69.23,69.28,29700.0,52.7275,52.7351,52.6362,52.6742,29700.0
2015-02-05 13:40:00,69.27,69.31,69.24,69.29,19800.0,52.6666,52.697,52.6438,52.6818,19800.0
2015-02-05 13:50:00,69.3,69.36,69.24,69.25,48200.0,52.6894,52.7351,52.6438,52.6514,48200.0
2015-02-05 14:00:00,69.26,69.26,69.15,69.23,31300.0,52.659,52.659,52.5754,52.6362,31300.0
2015-02-05 14:10:00,69.24,69.34,69.23,69.34,42600.0,52.6438,52.7198,52.6362,52.7198,42600.0
2015-02-05 14:20:00,69.34,69.34,69.18,69.19,38800.0,52.7198,52.7198,52.5982,52.6058,38800.0
2015-02-05 14:30:00,69.2,69.28,69.17,69.26,42200.0,52.6134,52.6742,52.5906,52.659,42200.0
2015-02-05 14:40:00,69.26,69.26,69.08,69.16,38300.0,52.659,52.659,52.5222,52.583,38300.0
2015-02-05 14:50:00,69.17,69.18,69.07,69.1,54500.0,52.5906,52.5982,52.5146,52.5374,54500.0
2015-02-05 15:00:00,69.11,69.15,68.98,68.98,76800.0,52.545,52.5754,52.4461,52.4461,76800.0
2015-02-05 15:10:00,68.98,69.02,68.97,69.0,85000.0,52.4461,52.4765,52.4385,52.4613,85000.0
2015-02-05 15:20:00,69.0,69.1,68.98,69.1,116300.0,52.4613,52.5374,52.4461,52.5374,116300.0
2015-02-05 15:30:00,69.09,69.25,69.07,69.24,53700.0,52.5298,52.6514,52.5146,52.6438,53700.0
2015-02-05 15:40:00,69.25,69.32,69.18,69.2,89500.0,52.6514,52.7046,52.5982,52.6134,89500.0
2015-02-05 15:50:00,69.21,69.29,69.14,69.22,198400.0,52.621,52.6818,52.5678,52.6286,198400.0
2015-02-06 09:30:00,69.49,70.21,69.49,70.12,175800.0,52.8339,53.3813,52.8339,53.3129,175800.0
2015-02-06 09:40:00,70.11,70.18,69.85,69.92,96800.0,53.3053,53.3585,53.1076,53.1608,96800.0
2015-02-06 09:50:00,69.91,70.05,69.79,70.05,64000.0,53.1532,53.2597,53.062,53.2597,64000.0
2015-02-06 10:00:00,70.05,70.12,69.89,70.1,68200.0,53.2597,53.3129,53.138,53.2977,68200.0
2015-02-06 10:10:00,70.09,70.47,70.07,70.43,106700.0,53.2901,53.579,53.2749,53.5486,106700.0
2015-02-06 10:20:00,70.43,70.48,70.35,70.44,75100.0,53.5486,53.5866,53.4878,53.5562,75100.0
2015-02-06 10:30:00,70.43,70.44,70.25,70.38,108200.0,53.5486,53.5562,53.4117,53.5106,108200.0
2015-02-06 10:40:00,70.37,70.79,70.36,70.77,135200.0,53.503,53.8223,53.4954,53.8071,135200.0
2015-02-06 10:50:00,70.78,70.87,70.73,70.8,180800.0,53.8147,53.8831,53.7767,53.8299,180800.0
2015-02-06 11:00:00,70.81,70.84,70.63,70.76,87200.0,53.8375,53.8603,53.7006,53.7995,87200.0
2015-02-06 11:10:00,70.78,70.83,70.56,70.56,55800.0,53.8147,53.8527,53.6474,53.6474,55800.0
2015-02-06 11:20:00,70.57,70.69,70.52,70.61,42400.0,53.655,53.7463,53.617,53.6854,42400.0
2015-02-06 11:30:00,70.61,70.67,70.54,70.55,63300.0,53.6854,53.7311,53.6322,53.6398,63300.0
2015-02-06 11:40:00,70.54,70.68,70.52,70.62,33300.0,53.6322,53.7387,53.617,53.693,33300.0
2015-02-06 11:50:00,70.62,70.65,70.56,70.63,41200.0,53.693,53.7159,53.6474,53.7006,41200.0
2015-02-06 12:00:00,70.63,70.68,70.6,70.67,37500.0,53.7006,53.7387,53.6778,53.7311,37500.0
2015-02-06 12:10:00,70.68,70.77,70.63,70.67,37500.0,53.7387,53.8071,53.7006,53.7311,37500.0
2015-02-06 12:20:00,70.68,70.82,70.68,70.76,34300.0,53.7387,53.8451,53.7387,53.7995,34300.0
2015-02-06 12:30:00,70.77,70.84,70.67,70.67,33800.0,53.8071,53.8603,53.7311,53.7311,33800.0
2015-02-06 12:40:00,70.66,70.72,70.45,70.6,56100.0,53.7235,53.7691,53.5638,53.6778,56100.0
2015-02-06 12:50:00,70.61,70.73,70.58,70.69,38500.0,53.6854,53.7767,53.6626,53.7463,38500.0
2015-02-06 13:00:00,70.71,70.76,70.61,70.67,73100.0,53.7615,53.7995,53.6854,53.7311,73100.0
2015-02-06 13:10:00,70.69,70.7,70.55,70.62,62400.0,53.7463,53.7539,53.6398,53.693,62400.0
2015-02-06 13:20:00,70.65,70.65,70.41,70.47,77900.0,53.7159,53.7159,53.5334,53.579,77900.0
2015-02-06 13:30:00,70.46,70.55,70.39,70.47,48700.0,53.5714,53.6398,53.5182,53.579,48700.0
2015-02-06 13:40:00,70.48,70.67,70.47,70.62,42000.0,53.5866,53.7311,53.579,53.693,42000.0
2015-02-06 13:50:00,70.62,70.7,70.56,70.58,35000.0,53.693,53.7539,53.6474,53.6626,35000.0
2015-02-06 14:00:00,70.58,70.59,70.48,70.49,45000.0,53.6626,53.6702,53.5866,53.5942,45000.0
2015-02-06 14:10:00,70.48,70.61,70.46,70.57,39600.0,53.5866,53.6854,53.5714,53.655,39600.0
2015-02-06 14:20:00,70.57,70.68,70.53,70.64,46400.0,53.655,53.7387,53.6246,53.7082,46400.0
2015-02-06 14:30:00,70.64,70.71,70.58,70.65,63000.0,53.7082,53.7615,53.6626,53.7159,63000.0
2015-02-06 14:40:00,70.66,70.73,70.56,70.61,71200.0,53.7235,53.7767,53.6474,53.6854,71200.0
2015-02-06 14:50:00,70.61,70.61,70.35,70.37,41300.0,53.6854,53.6854,53.4878,53.503,41300.0
2015-02-06 15:00:00,70.35,70.37,70.14,70.24,75700.0,53.4878,53.503,53.3281,53.4041,75700.0
2015-02-06 15:10:00,70.25,70.31,70.16,70.21,67800.0,53.4117,53.4573,53.3433,53.3813,67800.0
2015-02-06 15:20:00,70.21,70.25,70.03,70.05,58700.0,53.3813,53.4117,53.2445,53.2597,58700.0
2015-02-06 15:30:00,70.06,70.15,70.02,70.09,58900.0,53.2673,53.3357,53.2369,53.2901,58900.0
2015-02-06 15:40:00,70.1,70.1,69.84,69.91,146800.0,53.2977,53.2977,53.1,53.1532,146800.0
2015-02-06 15:50:00,69.91,70.05,69.89,70.05,198800.0,53.1532,53.2597,53.138,53.2597,198800.0
2015-02-09 09:30:00,69.55,70.33,69.54,70.2,71100.0,52.8795,53.4726,52.8719,53.3737,71100.0
2015-02-09 09:40:00,70.2,70.55,70.2,70.51,75700.0,53.3737,53.6398,53.3737,53.6094,75700.0
2015-02-09 09:50:00,70.54,70.7,70.42,70.47,59300.0,53.6322,53.7539,53.541,53.579,59300.0
2015-02-09 10:00:00,70.48,70.6,70.4,70.55,51800.0,53.5866,53.6778,53.5258,53.6398,51800.0
2015-02-09 10:10:00,70.57,70.7,70.47,70.7,46400.0,53.655,53.7539,53.579,53.7539,46400.0
2015-02-09 10:20:00,70.72,70.72,70.52,70.53,35400.0,53.7691,53.7691,53.617,53.6246,35400.0
2015-02-09 10:30:00,70.51,70.7,70.46,70.53,32200.0,53.6094,53.7539,53.5714,53.6246,32200.0
2015-02-09 10:40:00,70.51,70.55,70.31,70.4,83300.0,53.6094,53.6398,53.4573,53.5258,83300.0
2015-02-09 10:50:00,70.39,70.54,70.38,70.48,65300.0,53.5182,53.6322,53.5106,53.5866,65300.0
2015-02-09 11:00:00,70.48,70.62,70.48,70.62,57200.0,53.5866,53.693,53.5866,53.693,57200.0
2015-02-09 11:10:00,70.6,70.67,70.52,70.62,29600.0,53.6778,53.7311,53.617,53.693,29600.0
2015-02-09 11:20:00,70.62,70.68,70.52,70.58,37900.0,53.693,53.7387,53.617,53.6626,37900.0
2015-02-09 11:30:00,70.58,70.61,70.44,70.44,36900.0,53.6626,53.6854,53.5562,53.5562,36900.0
2015-02-09 11:40:00,70.46,70.5,70.4,70.4,24600.0,53.5714,53.6018,53.5258,53.5258,24600.0
2015-02-09 11:50:00,70.4,70.49,70.38,70.44,19500.0,53.5258,53.5942,53.5106,53.5562,19500.0
2015-02-09 12:00:00,70.44,70.51,70.39,70.51,20700.0,53.5562,53.6094,53.5182,53.6094,20700.0
2015-02-09 12:10:00,70.5,70.52,70.37,70.43,21700.0,53.6018,53.617,53.503,53.5486,21700.0
2015-02-09 12:20:00,70.42,70.46,70.33,70.46,21700.0,53.541,53.5714,53.4726,53.5714,21700.0
2015-02-09 12:30:00,70.46,70.49,70.41,70.45,26800.0,53.5714,53.5942,53.5334,53.5638,26800.0
2015-02-09 12:40:00,70.45,70.48,70.35,70.42,24200.0,53.5638,53.5866,53.4878,53.541,24200.0
2015-02-09 12:50:00,70.42,70.44,70.36,70.4,15200.0,53.541,53.5562,53.4954,53.5258,15200.0
2015-02-09 13:00:00,70.38,70.45,70.37,70.44,21200.0,53.5106,53.5638,53.503,53.5562,21200.0
2015-02-09 13:10:00,70.43,70.48,70.35,70.35,82700.0,53.5486,53.5866,53.4878,53.4878,82700.0
2015-02-09 13:20:00,70.34,70.36,70.16,70.16,22100.0,53.4802,53.4954,53.3433,53.3433,22100.0
2015-02-09 13:30:00,70.15,70.18,70.08,70.09,30400.0,53.3357,53.3585,53.2825,53.2901,30400.0
2015-02-09 13:40:00,70.09,70.16,69.95,69.99,41000.0,53.2901,53.3433,53.1836,53.214,41000.0
2015-02-09 13:50:00,69.99,70.07,69.99,70.03,44600.0,53.214,53.2749,53.214,53.2445,44600.0
2015-02-09 14:00:00,70.03,70.22,70.03,70.17,30100.0,53.2445,53.3889,53.2445,53.3509,30100.0
2015-02-09 14:10:00,70.16,70.21,70.04,70.04,37400.0,53.3433,53.3813,53.2521,53.2521,37400.0
2015-02-09 14:20:00,70.05,70.25,70.03,70.25,30200.0,53.2597,53.4117,53.2445,53.4117,30200.0
2015-02-09 14:30:00,70.26,70.33,70.24,70.32,71700.0,53.4193,53.4726,53.4041,53.465,71700.0
2015-02-09 14:40:00,70.31,70.32,70.13,70.17,31200.0,53.4573,53.465,53.3205,53.3509,31200.0
2015-02-09 14:50:00,70.18,70.22,70.05,70.05,34700.0,53.3585,53.3889,53.2597,53.2597,34700.0
2015-02-09 15:00:00,70.05,70.06,69.88,70.0,47800.0,53.2597,53.2673,53.1304,53.2217,47800.0
2015-02-09 15:10:00,69.99,70.04,69.89,69.89,50500.0,53.214,53.2521,53.138,53.138,50500.0
2015-02-09 15:20:00,69.89,70.11,69.86,70.11,48900.0,53.138,53.3053,53.1152,53.3053,48900.0
2015-02-09 15:30:00,70.11,70.12,69.95,70.05,77300.0,53.3053,53.3129,53.1836,53.2597,77300.0
2015-02-09 15:40:00,70.05,70.16,70.05,70.13,94600.0,53.2597,53.3433,53.2597,53.3205,94600.0
2015-02-09 15:50:00,70.13,70.17,70.07,70.14,134400.0,53.3205,53.3509,53.2749,53.3281,134400.0
2015-02-10 09:30:00,70.9,70.93,70.14,70.32,83300.0,53.9059,53.9287,53.3281,53.465,83300.0
2015-02-10 09:40:00,70.31,70.35,70.06,70.21,63200.0,53.4573,53.4878,53.2673,53.3813,63200.0
2015-02-10 09:50:00,70.25,70.31,69.83,69.92,41200.0,53.4117,53.4573,53.0924,53.1608,41200.0
2015-02-10 10:00:00,69.92,70.12,69.87,70.05,38500.0,53.1608,53.3129,53.1228,53.2597,38500.0
2015-02-10 10:10:00,70.06,70.16,69.97,69.97,30500.0,53.2673,53.3433,53.1988,53.1988,30500.0
2015-02-10 10:20:00,70.0,70.03,69.85,69.86,56700.0,53.2217,53.2445,53.1076,53.1152,56700.0
2015-02-10 10:30:00,69.85,69.91,69.78,69.85,21700.0,53.1076,53.1532,53.0544,53.1076,21700.0
2015-02-10 10:40:00,69.85,69.9,69.65,69.69,47600.0,53.1076,53.1456,52.9555,52.986,47600.0
2015-02-10 10:50:00,69.68,69.74,69.65,69.72,32500.0,52.9784,53.024,52.9555,53.0088,32500.0
2015-02-10 11:00:00,69.72,69.86,69.67,69.86,19000.0,53.0088,53.1152,52.9707,53.1152,19000.0
2015-02-10 11:10:00,69.87,69.97,69.84,69.91,27400.0,53.1228,53.1988,53.1,53.1532,27400.0
2015-02-10 11:20:00,69.92,70.05,69.92,70.03,27700.0,53.1608,53.2597,53.1608,53.2445,27700.0
2015-02-10 11:30:00,70.05,70.14,70.01,70.12,20100.0,53.2597,53.3281,53.2293,53.3129,20100.0
2015-02-10 11:40:00,70.12,70.15,70.05,70.1,22800.0,53.3129,53.3357,53.2597,53.2977,22800.0
2015-02-10 11:50:00,70.11,70.11,70.02,70.09,24600.0,53.3053,53.3053,53.2369,53.2901,24600.0
2015-02-10 12:00:00,70.1,70.19,70.07,70.18,27100.0,53.2977,53.3661,53.2749,53.3585,27100.0
2015-02-10 12:10:00,70.2,70.36,70.2,70.36,27700.0,53.3737,53.4954,53.3737,53.4954,27700.0
2015-02-10 12:20:00,70.36,70.48,70.36,70.46,31400.0,53.4954,53.5866,53.4954,53.5714,31400.0
2015-02-10 12:30:00,70.46,70.47,70.33,70.46,23500.0,53.5714,53.579,53.4726,53.5714,23500.0
2015-02-10 12:40:00,70.47,70.49,70.4,70.46,24100.0,53.579,53.5942,53.5258,53.5714,24100.0
2015-02-10 12:50:00,70.45,70.45,70.34,70.34,17900.0,53.5638,53.5638,53.4802,53.4802,17900.0
2015-02-10 13:00:00,70.35,70.44,70.35,70.44,34400.0,53.4878,53.5562,53.4878,53.5562,34400.0
2015-02-10 13:10:00,70.44,70.49,70.37,70.37,22400.0,53.5562,53.5942,53.503,53.503,22400.0
2015-02-10 13:20:00,70.37,70.39,70.26,70.34,19900.0,53.503,53.5182,53.4193,53.4802,19900.0
2015-02-10 13:30:00,70.35,70.37,70.3,70.35,15200.0,53.4878,53.503,53.4497,53.4878,15200.0
2015-02-10 13:40:00,70.35,70.38,70.27,70.32,27200.0,53.4878,53.5106,53.4269,53.465,27200.0
2015-02-10 13:50:00,70.33,70.39,70.27,70.27,34500.0,53.4726,53.5182,53.4269,53.4269,34500.0
2015-02-10 14:00:00,70.27,70.37,70.26,70.37,18400.0,53.4269,53.503,53.4193,53.503,18400.0
2015-02-10 14:10:00,70.36,70.4,70.29,70.4,41800.0,53.4954,53.5258,53.4421,53.5258,41800.0
2015-02-10 14:20:00,70.41,70.57,70.41,70.55,35500.0,53.5334,53.655,53.5334,53.6398,35500.0
2015-02-10 14:30:00,70.55,70.6,70.44,70.56,44200.0,53.6398,53.6778,53.5562,53.6474,44200.0
2015-02-10 14:40:00,70.55,70.73,70.55,70.72,51000.0,53.6398,53.7767,53.6398,53.7691,51000.0
2015-02-10 14:50:00,70.72,70.86,70.71,70.86,54500.0,53.7691,53.8755,53.7615,53.8755,54500.0
2015-02-10 15:00:00,70.83,70.88,70.79,70.88,46700.0,53.8527,53.8907,53.8223,53.8907,46700.0
2015-02-10 15:10:00,70.88,70.91,70.84,70.91,46700.0,53.8907,53.9135,53.8603,53.9135,46700.0
2015-02-10 15:20:00,70.91,70.94,70.82,70.89,54100.0,53.9135,53.9363,53.8451,53.8983,54100.0
2015-02-10 15:30:00,70.88,70.91,70.81,70.87,64400.0,53.8907,53.9135,53.8375,53.8831,64400.0
2015-02-10 15:40:00,70.87,70.87,70.7,70.72,99600.0,53.8831,53.8831,53.7539,53.7691,99600.0
2015-02-10 15:50:00,70.71,70.8,70.68,70.72,195700.0,53.7615,53.8299,53.7387,53.7691,195700.0
2015-02-11 09:30:00,70.36,70.69,70.17,70.66,45000.0,53.4954,53.7463,53.3509,53.7235,45000.0
2015-02-11 09:40:00,70.61,70.7,70.46,70.66,48500.0,53.6854,53.7539,53.5714,53.7235,48500.0
2015-02-11 09:50:00,70.66,70.73,70.6,70.71,93400.0,53.7235,53.7767,53.6778,53.7615,93400.0
2015-02-11 10:00:00,70.71,70.74,70.31,70.38,53100.0,53.7615,53.7843,53.4573,53.5106,53100.0
2015-02-11 10:10:00,70.38,70.45,70.17,70.2,39300.0,53.5106,53.5638,53.3509,53.3737,39300.0
2015-02-11 10:20:00,70.2,70.23,70.06,70.15,43700.0,53.3737,53.3965,53.2673,53.3357,43700.0
2015-02-11 10:30:00,70.13,70.13,70.01,70.07,45100.0,53.3205,53.3205,53.2293,53.2749,45100.0
2015-02-11 10:40:00,70.06,70.15,69.95,69.99,42600.0,53.2673,53.3357,53.1836,53.214,42600.0
2015-02-11 10:50:00,70.0,70.19,70.0,70.16,32100.0,53.2217,53.3661,53.2217,53.3433,32100.0
2015-02-11 11:00:00,70.18,70.44,70.18,70.4,30700.0,53.3585,53.5562,53.3585,53.5258,30700.0
2015-02-11 11:10:00,70.4,70.44,70.34,70.36,31100.0,53.5258,53.5562,53.4802,53.4954,31100.0
2015-02-11 11:20:00,70.36,70.43,70.33,70.37,28400.0,53.4954,53.5486,53.4726,53.503,28400.0
2015-02-11 11:30:00,70.37,70.4,70.31,70.39,39900.0,53.503,53.5258,53.4573,53.5182,39900.0
2015-02-11 11:40:00,70.39,70.42,70.34,70.4,22300.0,53.5182,53.541,53.4802,53.5258,22300.0
2015-02-11 11:50:00,70.4,70.48,70.37,70.42,22800.0,53.5258,53.5866,53.503,53.541,22800.0
2015-02-11 12:00:00,70.42,70.5,70.38,70.47,28000.0,53.541,53.6018,53.5106,53.579,28000.0
2015-02-11 12:10:00,70.47,70.47,70.4,70.44,24600.0,53.579,53.579,53.5258,53.5562,24600.0
2015-02-11 12:20:00,70.44,70.49,70.38,70.39,29900.0,53.5562,53.5942,53.5106,53.5182,29900.0
2015-02-11 12:30:00,70.39,70.49,70.38,70.43,24200.0,53.5182,53.5942,53.5106,53.5486,24200.0
2015-02-11 12:40:00,70.43,70.43,70.29,70.39,18900.0,53.5486,53.5486,53.4421,53.5182,18900.0
2015-02-11 12:50:00,70.4,70.42,70.23,70.29,25800.0,53.5258,53.541,53.3965,53.4421,25800.0
2015-02-11 13:00:00,70.29,70.32,70.18,70.2,25000.0,53.4421,53.465,53.3585,53.3737,25000.0
2015-02-11 13:10:00,70.2,70.23,70.04,70.14,21500.0,53.3737,53.3965,53.2521,53.3281,21500.0
2015-02-11 13:20:00,70.13,70.17,70.06,70.15,19100.0,53.3205,53.3509,53.2673,53.3357,19100.0
2015-02-11 13:30:00,70.16,70.21,70.09,70.16,17400.0,53.3433,53.3813,53.2901,53.3433,17400.0
2015-02-11 13:40:00,70.17,70.17,70.02,70.03,11100.0,53.3509,53.3509,53.2369,53.2445,11100.0
2015-02-11 13:50:00,70.03,70.29,69.97,70.21,36000.0,53.2445,53.4421,53.1988,53.3813,36000.0
2015-02-11 14:00:00,70.19,70.29,70.12,70.28,32500.0,53.3661,53.4421,53.3129,53.4345,32500.0
2015-02-11 14:10:00,70.27,70.34,70.25,70.31,19700.0,53.4269,53.4802,53.4117,53.4573,19700.0
2015-02-11 14:20:00,70.31,70.32,70.18,70.21,25200.0,53.4573,53.465,53.3585,53.3813,25200.0
2015-02-11 14:30:00,70.22,70.31,70.21,70.26,62100.0,53.3889,53.4573,53.3813,53.4193,62100.0
2015-02-11 14:40:00,70.28,70.3,70.22,70.22,52300.0,53.4345,53.4497,53.3889,53.3889,52300.0
2015-02-11 14:50:00,70.23,70.32,70.15,70.2,36600.0,53.3965,53.465,53.3357,53.3737,36600.0
2015-02-11 15:00:00,70.21,70.23,70.15,70.2,44500.0,53.3813,53.3965,53.3357,53.3737,44500.0
2015-02-11 15:10:00,70.2,70.27,70.15,70.25,148500.0,53.3737,53.4269,53.3357,53.4117,148500.0
2015-02-11 15:20:00,70.26,70.55,70.26,70.43,80300.0,53.4193,53.6398,53.4193,53.5486,80300.0
2015-02-11 15:30:00,70.43,70.46,70.3,70.43,103700.0,53.5486,53.5714,53.4497,53.5486,103700.0
2015-02-11 15:40:00,70.43,70.46,70.26,70.29,84300.0,53.5486,53.5714,53.4193,53.4421,84300.0
2015-02-11 15:50:00,70.3,70.34,70.24,70.3,107800.0,53.4497,53.4802,53.4041,53.4497,107800.0
2015-02-12 09:30:00,70.79,70.79,70.35,70.55,63100.0,53.8223,53.8223,53.4878,53.6398,63100.0
2015-02-12 09:40:00,70.56,70.7,70.5,70.67,48200.0,53.6474,53.7539,53.6018,53.7311,48200.0
2015-02-12 09:50:00,70.7,70.96,70.68,70.82,133400.0,53.7539,53.9515,53.7387,53.8451,133400.0
2015-02-12 10:00:00,70.81,71.09,70.77,71.02,82000.0,53.8375,54.0504,53.8071,53.9972,82000.0
2015-02-12 10:10:00,71.04,71.08,70.93,70.94,43900.0,54.0124,54.0428,53.9287,53.9363,43900.0
2015-02-12 10:20:00,70.95,71.04,70.86,70.86,46900.0,53.9439,54.0124,53.8755,53.8755,46900.0
2015-02-12 10:30:00,70.87,71.12,70.8,71.12,139000.0,53.8831,54.0732,53.8299,54.0732,139000.0
2015-02-12 10:40:00,71.12,71.25,71.09,71.13,101300.0,54.0732,54.172,54.0504,54.0808,101300.0
2015-02-12 10:50:00,71.14,71.26,71.05,71.07,73500.0,54.0884,54.1796,54.02,54.0352,73500.0
2015-02-12 11:00:00,71.08,71.21,71.08,71.2,42800.0,54.0428,54.1416,54.0428,54.134,42800.0
2015-02-12 11:10:00,71.19,71.31,71.16,71.23,43500.0,54.1264,54.2177,54.1036,54.1568,43500.0
2015-02-12 11:20:00,71.21,71.29,71.13,71.2,61700.0,54.1416,54.2025,54.0808,54.134,61700.0
2015-02-12 11:30:00,71.19,71.31,71.17,71.26,37400.0,54.1264,54.2177,54.1112,54.1796,37400.0
2015-02-12 11:40:00,71.26,71.33,71.23,71.32,43200.0,54.1796,54.2329,54.1568,54.2253,43200.0
2015-02-12 11:50:00,71.32,71.39,71.31,71.35,43800.0,54.2253,54.2785,54.2177,54.2481,43800.0
2015-02-12 12:00:00,71.36,71.41,71.29,71.29,42200.0,54.2557,54.2937,54.2025,54.2025,42200.0
2015-02-12 12:10:00,71.29,71.43,71.28,71.42,29600.0,54.2025,54.3089,54.1948,54.3013,29600.0
2015-02-12 12:20:00,71.42,71.42,71.25,71.26,24700.0,54.3013,54.3013,54.172,54.1796,24700.0
2015-02-12 12:30:00,71.28,71.34,71.27,71.3,16200.0,54.1948,54.2405,54.1872,54.2101,16200.0
2015-02-12 12:40:00,71.3,71.33,71.13,71.19,34000.0,54.2101,54.2329,54.0808,54.1264,34000.0
2015-02-12 12:50:00,71.19,71.34,71.17,71.34,23500.0,54.1264,54.2405,54.1112,54.2405,23500.0
2015-02-12 13:00:00,71.33,71.4,71.23,71.25,40600.0,54.2329,54.2861,54.1568,54.172,40600.0
2015-02-12 13:10:00,71.25,71.41,71.25,71.41,52900.0,54.172,54.2937,54.172,54.2937,52900.0
2015-02-12 13:20:00,71.39,71.47,71.36,71.47,18800.0,54.2785,54.3393,54.2557,54.3393,18800.0
2015-02-12 13:30:00,71.47,71.58,71.47,71.58,29300.0,54.3393,54.4229,54.3393,54.4229,29300.0
2015-02-12 13:40:00,71.57,71.61,71.51,71.52,27300.0,54.4153,54.4457,54.3697,54.3773,27300.0
2015-02-12 13:50:00,71.53,71.64,71.49,71.64,47200.0,54.3849,54.4686,54.3545,54.4686,47200.0
2015-02-12 14:00:00,71.62,71.68,71.56,71.68,41100.0,54.4534,54.499,54.4077,54.499,41100.0
2015-02-12 14:10:00,71.67,71.7,71.62,71.66,50700.0,54.4914,54.5142,54.4534,54.4838,50700.0
2015-02-12 14:20:00,71.66,71.68,71.56,71.62,44800.0,54.4838,54.499,54.4077,54.4534,44800.0
2015-02-12 14:30:00,71.61,71.66,71.59,71.6,30700.0,54.4457,54.4838,54.4305,54.4381,30700.0
2015-02-12 14:40:00,71.6,71.76,71.58,71.72,41100.0,54.4381,54.5598,54.4229,54.5294,41100.0
2015-02-12 14:50:00,71.72,71.79,71.65,71.77,36300.0,54.5294,54.5826,54.4762,54.5674,36300.0
2015-02-12 15:00:00,71.77,71.8,71.68,71.73,73500.0,54.5674,54.5902,54.499,54.537,73500.0
2015-02-12 15:10:00,71.73,71.84,71.7,71.84,62300.0,54.537,54.6206,54.5142,54.6206,62300.0
2015-02-12 15:20:00,71.84,71.85,71.72,71.72,44500.0,54.6206,54.6282,54.5294,54.5294,44500.0
2015-02-12 15:30:00,71.73,71.74,71.63,71.66,86700.0,54.537,54.5446,54.461,54.4838,86700.0
2015-02-12 15:40:00,71.65,71.71,71.61,71.67,146700.0,54.4762,54.5218,54.4457,54.4914,146700.0
2015-02-12 15:50:00,71.67,71.67,71.58,71.65,277800.0,54.4914,54.4914,54.4229,54.4762,277800.0
2015-02-13 09:30:00,71.63,72.28,71.45,72.28,108500.0,54.461,54.9552,54.3241,54.9552,108500.0
2015-02-13 09:40:00,72.25,72.42,72.21,72.34,43100.0,54.9323,55.0616,54.9019,55.0008,43100.0
2015-02-13 09:50:00,72.38,72.67,72.34,72.65,116100.0,55.0312,55.2517,55.0008,55.2365,116100.0
2015-02-13 10:00:00,72.65,72.7,72.49,72.52,168000.0,55.2365,55.2745,55.1148,55.1376,168000.0
2015-02-13 10:10:00,72.51,72.56,72.42,72.49,95700.0,55.13,55.168,55.0616,55.1148,95700.0
2015-02-13 10:20:00,72.49,72.59,72.42,72.57,60700.0,55.1148,55.1909,55.0616,55.1756,60700.0
2015-02-13 10:30:00,72.54,72.65,72.5,72.58,123500.0,55.1528,55.2365,55.1224,55.1832,123500.0
2015-02-13 10:40:00,72.56,72.57,72.5,72.53,58600.0,55.168,55.1756,55.1224,55.1452,58600.0
2015-02-13 10:50:00,72.52,72.56,72.43,72.44,58200.0,55.1376,55.168,55.0692,55.0768,58200.0
2015-02-13 11:00:00,72.44,72.52,72.41,72.43,73200.0,55.0768,55.1376,55.054,55.0692,73200.0
2015-02-13 11:10:00,72.42,72.45,72.33,72.4,39500.0,55.0616,55.0844,54.9932,55.0464,39500.0
2015-02-13 11:20:00,72.4,72.4,72.25,72.37,70900.0,55.0464,55.0464,54.9323,55.0236,70900.0
2015-02-13 11:30:00,72.38,72.47,72.33,72.4,79000.0,55.0312,55.0996,54.9932,55.0464,79000.0
2015-02-13 11:40:00,72.4,72.55,72.38,72.41,60600.0,55.0464,55.1604,55.0312,55.054,60600.0
2015-02-13 11:50:00,72.42,72.51,72.39,72.48,53500.0,55.0616,55.13,55.0388,55.1072,53500.0
2015-02-13 12:00:00,72.48,72.49,72.38,72.46,37600.0,55.1072,55.1148,55.0312,55.092,37600.0
2015-02-13 12:10:00,72.45,72.5,72.44,72.47,28400.0,55.0844,55.1224,55.0768,55.0996,28400.0
2015-02-13 12:20:00,72.47,72.51,72.44,72.46,31700.0,55.0996,55.13,55.0768,55.092,31700.0
2015-02-13 12:30:00,72.45,72.51,72.37,72.37,96100.0,55.0844,55.13,55.0236,55.0236,96100.0
2015-02-13 12:40:00,72.36,72.39,72.3,72.3,21600.0,55.016,55.0388,54.9704,54.9704,21600.0
2015-02-13 12:50:00,72.29,72.3,72.24,72.24,17500.0,54.9628,54.9704,54.9247,54.9247,17500.0
2015-02-13 13:00:00,72.24,72.44,72.23,72.44,29500.0,54.9247,55.0768,54.9171,55.0768,29500.0
2015-02-13 13:10:00,72.44,72.58,72.42,72.57,30400.0,55.0768,55.1832,55.0616,55.1756,30400.0
2015-02-13 13:20:00,72.56,72.58,72.48,72.52,33100.0,55.168,55.1832,55.1072,55.1376,33100.0
2015-02-13 13:30:00,72.52,72.53,72.29,72.37,91400.0,55.1376,55.1452,54.9628,55.0236,91400.0
2015-02-13 13:40:00,72.38,72.42,72.3,72.42,35500.0,55.0312,55.0616,54.9704,55.0616,35500.0
2015-02-13 13:50:00,72.41,72.47,72.37,72.38,33300.0,55.054,55.0996,55.0236,55.0312,33300.0
2015-02-13 14:00:00,72.37,72.49,72.36,72.48,40000.0,55.0236,55.1148,55.016,55.1072,40000.0
2015-02-13 14:10:00,72.46,72.49,72.42,72.46,50300.0,55.092,55.1148,55.0616,55.092,50300.0
2015-02-13 14:20:00,72.47,72.61,72.46,72.61,34200.0,55.0996,55.2061,55.092,55.2061,34200.0
2015-02-13 14:30:00,72.58,72.58,72.46,72.48,44000.0,55.1832,55.1832,55.092,55.1072,44000.0
2015-02-13 14:40:00,72.48,72.59,72.46,72.53,31900.0,55.1072,55.1909,55.092,55.1452,31900.0
2015-02-13 14:50:00,72.51,72.6,72.5,72.56,24200.0,55.13,55.1985,55.1224,55.168,24200.0
2015-02-13 15:00:00,72.56,72.65,72.5,72.57,48900.0,55.168,55.2365,55.1224,55.1756,48900.0
2015-02-13 15:10:00,72.58,72.69,72.58,72.61,68500.0,55.1832,55.2669,55.1832,55.2061,68500.0
2015-02-13 15:20:00,72.62,72.71,72.55,72.69,88900.0,55.2137,55.2821,55.1604,55.2669,88900.0
2015-02-13 15:30:00,72.69,72.71,72.65,72.65,118400.0,55.2669,55.2821,55.2365,55.2365,118400.0
2015-02-13 15:40:00,72.66,72.66,72.57,72.59,168600.0,55.2441,55.2441,55.1756,55.1909,168600.0
2015-02-13 15:50:00,72.6,72.6,72.52,72.55,226700.0,55.1985,55.1985,55.1376,55.1604,226700.0
2015-02-17 09:30:00,72.37,72.37,71.92,71.97,100400.0,55.0236,55.0236,54.6814,54.7195,100400.0
2015-02-17 09:40:00,71.96,71.96,71.67,71.68,31300.0,54.7119,54.7119,54.4914,54.499,31300.0
2015-02-17 09:50:00,71.66,71.77,71.6,71.77,38900.0,54.4838,54.5674,54.4381,54.5674,38900.0
2015-02-17 10:00:00,71.79,71.95,71.7,71.9,42300.0,54.5826,54.7043,54.5142,54.6662,42300.0
2015-02-17 10:10:00,71.89,72.0,71.77,71.78,28700.0,54.6586,54.7423,54.5674,54.575,28700.0
2015-02-17 10:20:00,71.75,71.77,71.57,71.61,26300.0,54.5522,54.5674,54.4153,54.4457,26300.0
2015-02-17 10:30:00,71.61,71.79,71.61,71.69,27200.0,54.4457,54.5826,54.4457,54.5066,27200.0
2015-02-17 10:40:00,71.7,71.71,71.53,71.62,34600.0,54.5142,54.5218,54.3849,54.4534,34600.0
2015-02-17 10:50:00,71.63,71.69,71.59,71.65,38500.0,54.461,54.5066,54.4305,54.4762,38500.0
2015-02-17 11:00:00,71.65,71.85,71.65,71.84,47000.0,54.4762,54.6282,54.4762,54.6206,47000.0
2015-02-17 11:10:00,71.84,71.88,71.79,71.84,23200.0,54.6206,54.651,54.5826,54.6206,23200.0
2015-02-17 11:20:00,71.86,71.98,71.85,71.95,41000.0,54.6358,54.7271,54.6282,54.7043,41000.0
2015-02-17 11:30:00,71.95,72.03,71.93,71.97,25900.0,54.7043,54.7651,54.689,54.7195,25900.0
2015-02-17 11:40:00,71.99,72.03,71.96,71.97,24700.0,54.7347,54.7651,54.7119,54.7195,24700.0
2015-02-17 11:50:00,71.97,72.04,71.92,71.97,24800.0,54.7195,54.7727,54.6814,54.7195,24800.0
2015-02-17 12:00:00,71.98,72.03,71.97,71.99,23200.0,54.7271,54.7651,54.7195,54.7347,23200.0
2015-02-17 12:10:00,72.0,72.04,71.97,72.0,23500.0,54.7423,54.7727,54.7195,54.7423,23500.0
2015-02-17 12:20:00,71.99,72.04,71.97,72.02,20700.0,54.7347,54.7727,54.7195,54.7575,20700.0
2015-02-17 12:30:00,72.01,72.18,72.01,72.18,17000.0,54.7499,54.8791,54.7499,54.8791,17000.0
2015-02-17 12:40:00,72.17,72.22,72.12,72.18,51700.0,54.8715,54.9095,54.8335,54.8791,51700.0
2015-02-17 12:50:00,72.19,72.21,72.06,72.12,38100.0,54.8867,54.9019,54.7879,54.8335,38100.0
2015-02-17 13:00:00,72.13,72.16,72.05,72.07,31400.0,54.8411,54.8639,54.7803,54.7955,31400.0
2015-02-17 13:10:00,72.1,72.17,72.05,72.14,12700.0,54.8183,54.8715,54.7803,54.8487,12700.0
2015-02-17 13:20:00,72.15,72.29,72.14,72.26,14500.0,54.8563,54.9628,54.8487,54.94,14500.0
2015-02-17 13:30:00,72.26,72.31,72.25,72.25,20200.0,54.94,54.978,54.9323,54.9323,20200.0
2015-02-17 13:40:00,72.24,72.26,72.21,72.21,12500.0,54.9247,54.94,54.9019,54.9019,12500.0
2015-02-17 13:50:00,72.23,72.23,72.12,72.18,29900.0,54.9171,54.9171,54.8335,54.8791,29900.0
2015-02-17 14:00:00,72.21,72.21,71.99,72.11,71700.0,54.9019,54.9019,54.7347,54.8259,71700.0
2015-02-17 14:10:00,72.11,72.15,72.04,72.06,35400.0,54.8259,54.8563,54.7727,54.7879,35400.0
2015-02-17 14:20:00,72.06,72.11,71.95,72.01,45300.0,54.7879,54.8259,54.7043,54.7499,45300.0
2015-02-17 14:30:00,72.02,72.17,72.02,72.15,29700.0,54.7575,54.8715,54.7575,54.8563,29700.0
2015-02-17 14:40:00,72.15,72.24,72.15,72.21,23100.0,54.8563,54.9247,54.8563,54.9019,23100.0
2015-02-17 14:50:00,72.22,72.3,72.15,72.18,29900.0,54.9095,54.9704,54.8563,54.8791,29900.0
2015-02-17 15:00:00,72.17,72.2,72.11,72.18,44000.0,54.8715,54.8943,54.8259,54.8791,44000.0
2015-02-17 15:10:00,72.18,72.22,72.04,72.06,48100.0,54.8791,54.9095,54.7727,54.7879,48100.0
2015-02-17 15:20:00,72.05,72.09,71.96,72.06,36700.0,54.7803,54.8107,54.7119,54.7879,36700.0
2015-02-17 15:30:00,72.06,72.15,71.99,72.11,71700.0,54.7879,54.8563,54.7347,54.8259,71700.0
2015-02-17 15:40:00,72.11,72.16,72.01,72.06,74300.0,54.8259,54.8639,54.7499,54.7879,74300.0
2015-02-17 15:50:00,72.07,72.12,71.98,72.11,167000.0,54.7955,54.8335,54.7271,54.8259,167000.0
2015-02-18 09:30:00,72.08,72.16,71.73,72.12,48500.0,54.8031,54.8639,54.537,54.8335,48500.0
2015-02-18 09:40:00,72.16,72.51,72.16,72.5,28800.0,54.8639,55.13,54.8639,55.1224,28800.0
2015-02-18 09:50:00,72.48,72.49,72.23,72.34,27600.0,55.1072,55.1148,54.9171,55.0008,27600.0
2015-02-18 10:00:00,72.35,72.48,72.24,72.48,35100.0,55.0084,55.1072,54.9247,55.1072,35100.0
2015-02-18 10:10:00,72.46,72.49,72.32,72.46,26500.0,55.092,55.1148,54.9856,55.092,26500.0
2015-02-18 10:20:00,72.46,72.51,72.35,72.41,26300.0,55.092,55.13,55.0084,55.054,26300.0
2015-02-18 10:30:00,72.4,72.45,72.34,72.45,23100.0,55.0464,55.0844,55.0008,55.0844,23100.0
2015-02-18 10:40:00,72.45,72.51,72.45,72.48,24100.0,55.0844,55.13,55.0844,55.1072,24100.0
2015-02-18 10:50:00,72.48,72.52,72.46,72.51,57400.0,55.1072,55.1376,55.092,55.13,57400.0
2015-02-18 11:00:00,72.51,72.54,72.47,72.48,35100.0,55.13,55.1528,55.0996,55.1072,35100.0
2015-02-18 11:10:00,72.48,72.6,72.47,72.6,24000.0,55.1072,55.1985,55.0996,55.1985,24000.0
2015-02-18 11:20:00,72.6,72.74,72.59,72.73,38300.0,55.1985,55.3049,55.1909,55.2973,38300.0
2015-02-18 11:30:00,72.73,72.78,72.7,72.71,25800.0,55.2973,55.3353,55.2745,55.2821,25800.0
2015-02-18 11:40:00,72.7,72.7,72.45,72.47,34600.0,55.2745,55.2745,55.0844,55.0996,34600.0
2015-02-18 11:50:00,72.46,72.47,72.34,72.34,33000.0,55.092,55.0996,55.0008,55.0008,33000.0
2015-02-18 12:00:00,72.35,72.6,72.34,72.56,83300.0,55.0084,55.1985,55.0008,55.168,83300.0
2015-02-18 12:10:00,72.56,72.57,72.52,72.55,19600.0,55.168,55.1756,55.1376,55.1604,19600.0
2015-02-18 12:20:00,72.55,72.56,72.38,72.38,15500.0,55.1604,55.168,55.0312,55.0312,15500.0
2015-02-18 12:30:00,72.38,72.42,72.35,72.41,38800.0,55.0312,55.0616,55.0084,55.054,38800.0
2015-02-18 12:40:00,72.41,72.41,72.33,72.37,29800.0,55.054,55.054,54.9932,55.0236,29800.0
2015-02-18 12:50:00,72.38,72.5,72.37,72.48,46900.0,55.0312,55.1224,55.0236,55.1072,46900.0
2015-02-18 13:00:00,72.49,72.57,72.48,72.56,39000.0,55.1148,55.1756,55.1072,55.168,39000.0
2015-02-18 13:10:00,72.56,72.56,72.53,72.55,36900.0,55.168,55.168,55.1452,55.1604,36900.0
2015-02-18 13:20:00,72.55,72.56,72.45,72.46,21400.0,55.1604,55.168,55.0844,55.092,21400.0
2015-02-18 13:30:00,72.48,72.52,72.39,72.4,37300.0,55.1072,55.1376,55.0388,55.0464,37300.0
2015-02-18 13:40:00,72.39,72.46,72.38,72.45,22000.0,55.0388,55.092,55.0312,55.0844,22000.0
2015-02-18 13:50:00,72.44,72.49,72.41,72.41,17100.0,55.0768,55.1148,55.054,55.054,17100.0
2015-02-18 14:00:00,72.42,72.65,72.42,72.54,49500.0,55.0616,55.2365,55.0616,55.1528,49500.0
2015-02-18 14:10:00,72.54,72.56,72.4,72.41,14300.0,55.1528,55.168,55.0464,55.054,14300.0
2015-02-18 14:20:00,72.42,72.43,72.23,72.29,13600.0,55.0616,55.0692,54.9171,54.9628,13600.0
2015-02-18 14:30:00,72.31,72.39,72.3,72.31,14100.0,54.978,55.0388,54.9704,54.978,14100.0
2015-02-18 14:40:00,72.3,72.31,72.21,72.22,20100.0,54.9704,54.978,54.9019,54.9095,20100.0
2015-02-18 14:50:00,72.22,72.24,72.14,72.18,45400.0,54.9095,54.9247,54.8487,54.8791,45400.0
2015-02-18 15:00:00,72.18,72.38,72.18,72.35,31300.0,54.8791,55.0312,54.8791,55.0084,31300.0
2015-02-18 15:10:00,72.34,72.36,72.19,72.28,44600.0,55.0008,55.016,54.8867,54.9552,44600.0
2015-02-18 15:20:00,72.28,72.28,72.21,72.27,32800.0,54.9552,54.9552,54.9019,54.9476,32800.0
2015-02-18 15:30:00,72.26,72.27,72.17,72.22,51900.0,54.94,54.9476,54.8715,54.9095,51900.0
2015-02-18 15:40:00,72.2,72.22,72.12,72.15,55600.0,54.8943,54.9095,54.8335,54.8563,55600.0
2015-02-18 15:50:00,72.15,72.3,72.14,72.29,105900.0,54.8563,54.9704,54.8487,54.9628,105900.0
2015-02-19 09:30:00,71.81,71.81,71.5,71.79,44500.0,54.5978,54.5978,54.3621,54.5826,44500.0
2015-02-19 09:40:00,71.83,72.09,71.81,71.82,30100.0,54.613,54.8107,54.5978,54.6054,30100.0
2015-02-19 09:50:00,71.85,71.86,71.6,71.66,32600.0,54.6282,54.6358,54.4381,54.4838,32600.0
2015-02-19 10:00:00,71.67,71.85,71.65,71.82,53900.0,54.4914,54.6282,54.4762,54.6054,53900.0
2015-02-19 10:10:00,71.84,72.07,71.84,72.07,30100.0,54.6206,54.7955,54.6206,54.7955,30100.0
2015-02-19 10:20:00,72.06,72.25,72.06,72.07,30100.0,54.7879,54.9323,54.7879,54.7955,30100.0
2015-02-19 10:30:00,72.07,72.28,72.03,72.25,32400.0,54.7955,54.9552,54.7651,54.9323,32400.0
2015-02-19 10:40:00,72.25,72.36,72.18,72.28,25900.0,54.9323,55.016,54.8791,54.9552,25900.0
2015-02-19 10:50:00,72.27,72.41,72.27,72.28,16000.0,54.9476,55.054,54.9476,54.9552,16000.0
2015-02-19 11:00:00,72.3,72.42,72.3,72.42,34700.0,54.9704,55.0616,54.9704,55.0616,34700.0
2015-02-19 11:10:00,72.41,72.44,72.33,72.44,26900.0,55.054,55.0768,54.9932,55.0768,26900.0
2015-02-19 11:20:00,72.45,72.51,72.4,72.5,41700.0,55.0844,55.13,55.0464,55.1224,41700.0
2015-02-19 11:30:00,72.49,72.54,72.33,72.35,38400.0,55.1148,55.1528,54.9932,55.0084,38400.0
2015-02-19 11:40:00,72.36,72.47,72.34,72.45,38900.0,55.016,55.0996,55.0008,55.0844,38900.0
2015-02-19 11:50:00,72.44,72.45,72.33,72.33,24800.0,55.0768,55.0844,54.9932,54.9932,24800.0
2015-02-19 12:00:00,72.32,72.43,72.31,72.43,14700.0,54.9856,55.0692,54.978,55.0692,14700.0
2015-02-19 12:10:00,72.44,72.46,72.37,72.39,17000.0,55.0768,55.092,55.0236,55.0388,17000.0
2015-02-19 12:20:00,72.38,72.46,72.33,72.33,14600.0,55.0312,55.092,54.9932,54.9932,14600.0
2015-02-19 12:30:00,72.32,72.35,72.19,72.23,13800.0,54.9856,55.0084,54.8867,54.9171,13800.0
2015-02-19 12:40:00,72.23,72.3,72.21,72.3,18200.0,54.9171,54.9704,54.9019,54.9704,18200.0
2015-02-19 12:50:00,72.3,72.35,72.25,72.34,15100.0,54.9704,55.0084,54.9323,55.0008,15100.0
2015-02-19 13:00:00,72.36,72.37,72.26,72.3,25800.0,55.016,55.0236,54.94,54.9704,25800.0
2015-02-19 13:10:00,72.3,72.43,72.26,72.43,42500.0,54.9704,55.0692,54.94,55.0692,42500.0
2015-02-19 13:20:00,72.42,72.48,72.39,72.46,27000.0,55.0616,55.1072,55.0388,55.092,27000.0
2015-02-19 13:30:00,72.47,72.49,72.4,72.44,11300.0,55.0996,55.1148,55.0464,55.0768,11300.0
2015-02-19 13:40:00,72.43,72.44,72.31,72.33,11600.0,55.0692,55.0768,54.978,54.9932,11600.0
2015-02-19 13:50:00,72.32,72.41,72.31,72.35,15700.0,54.9856,55.054,54.978,55.0084,15700.0
2015-02-19 14:00:00,72.36,72.44,72.35,72.42,26100.0,55.016,55.0768,55.0084,55.0616,26100.0
2015-02-19 14:10:00,72.42,72.5,72.41,72.48,16200.0,55.0616,55.1224,55.054,55.1072,16200.0
2015-02-19 14:20:00,72.48,72.48,72.45,72.45,19000.0,55.1072,55.1072,55.0844,55.0844,19000.0
2015-02-19 14:30:00,72.45,72.48,72.34,72.35,55400.0,55.0844,55.1072,55.0008,55.0084,55400.0
2015-02-19 14:40:00,72.34,72.38,72.3,72.3,21600.0,55.0008,55.0312,54.9704,54.9704,21600.0
2015-02-19 14:50:00,72.3,72.33,72.26,72.28,17000.0,54.9704,54.9932,54.94,54.9552,17000.0
2015-02-19 15:00:00,72.3,72.46,72.3,72.42,30500.0,54.9704,55.092,54.9704,55.0616,30500.0
2015-02-19 15:10:00,72.41,72.43,72.33,72.33,19800.0,55.054,55.0692,54.9932,54.9932,19800.0
2015-02-19 15:20:00,72.34,72.34,72.22,72.23,26500.0,55.0008,55.0008,54.9095,54.9171,26500.0
2015-02-19 15:30:00,72.23,72.24,72.15,72.16,47900.0,54.9171,54.9247,54.8563,54.8639,47900.0
2015-02-19 15:40:00,72.16,72.17,71.98,72.0,74400.0,54.8639,54.8715,54.7271,54.7423,74400.0
2015-02-19 15:50:00,72.0,72.15,71.98,72.15,84300.0,54.7423,54.8563,54.7271,54.8563,84300.0
2015-02-20 09:30:00,72.13,72.59,71.86,71.99,189100.0,54.8411,55.1909,54.6358,54.7347,189100.0
2015-02-20 09:40:00,71.91,71.91,71.52,71.59,46200.0,54.6738,54.6738,54.3773,54.4305,46200.0
2015-02-20 09:50:00,71.56,71.61,71.38,71.41,27400.0,54.4077,54.4457,54.2709,54.2937,27400.0
2015-02-20 10:00:00,71.37,71.47,71.3,71.41,27800.0,54.2633,54.3393,54.2101,54.2937,27800.0
2015-02-20 10:10:00,71.43,71.76,71.43,71.68,22400.0,54.3089,54.5598,54.3089,54.499,22400.0
2015-02-20 10:20:00,71.66,71.74,71.63,71.63,12900.0,54.4838,54.5446,54.461,54.461,12900.0
2015-02-20 10:30:00,71.62,71.84,71.56,71.84,27500.0,54.4534,54.6206,54.4077,54.6206,27500.0
2015-02-20 10:40:00,71.84,72.03,71.82,71.94,110100.0,54.6206,54.7651,54.6054,54.6967,110100.0
2015-02-20 10:50:00,71.97,72.1,71.89,72.05,30900.0,54.7195,54.8183,54.6586,54.7803,30900.0
2015-02-20 11:00:00,72.08,72.14,72.0,72.05,23500.0,54.8031,54.8487,54.7423,54.7803,23500.0
2015-02-20 11:10:00,72.05,72.06,71.84,71.89,33900.0,54.7803,54.7879,54.6206,54.6586,33900.0
2015-02-20 11:20:00,71.89,72.07,71.86,72.01,36000.0,54.6586,54.7955,54.6358,54.7499,36000.0
2015-02-20 11:30:00,72.01,72.13,71.99,72.1,27900.0,54.7499,54.8411,54.7347,54.8183,27900.0
2015-02-20 11:40:00,72.08,72.2,72.07,72.13,16500.0,54.8031,54.8943,54.7955,54.8411,16500.0
2015-02-20 11:50:00,72.12,72.15,72.09,72.13,13500.0,54.8335,54.8563,54.8107,54.8411,13500.0
2015-02-20 12:00:00,72.13,72.14,71.99,72.0,35400.0,54.8411,54.8487,54.7347,54.7423,35400.0
2015-02-20 12:10:00,72.0,72.03,71.97,72.0,30800.0,54.7423,54.7651,54.7195,54.7423,30800.0
2015-02-20 12:20:00,72.0,72.01,71.93,71.93,24500.0,54.7423,54.7499,54.689,54.689,24500.0
2015-02-20 12:30:00,71.92,72.1,71.84,72.0,45000.0,54.6814,54.8183,54.6206,54.7423,45000.0
2015-02-20 12:40:00,72.02,72.19,72.02,72.16,21000.0,54.7575,54.8867,54.7575,54.8639,21000.0
2015-02-20 12:50:00,72.17,72.19,71.99,72.0,24000.0,54.8715,54.8867,54.7347,54.7423,24000.0
2015-02-20 13:00:00,72.0,72.16,72.0,72.15,22000.0,54.7423,54.8639,54.7423,54.8563,22000.0
2015-02-20 13:10:00,72.13,72.25,72.13,72.2,22000.0,54.8411,54.9323,54.8411,54.8943,22000.0
2015-02-20 13:20:00,72.17,72.26,72.16,72.21,14800.0,54.8715,54.94,54.8639,54.9019,14800.0
2015-02-20 13:30:00,72.2,72.34,72.18,72.34,18400.0,54.8943,55.0008,54.8791,55.0008,18400.0
2015-02-20 13:40:00,72.34,72.36,72.26,72.32,13300.0,55.0008,55.016,54.94,54.9856,13300.0
2015-02-20 13:50:00,72.33,72.44,72.31,72.42,13600.0,54.9932,55.0768,54.978,55.0616,13600.0
2015-02-20 14:00:00,72.39,72.5,72.38,72.46,24700.0,55.0388,55.1224,55.0312,55.092,24700.0
2015-02-20 14:10:00,72.48,72.49,72.29,72.3,21200.0,55.1072,55.1148,54.9628,54.9704,21200.0
2015-02-20 14:20:00,72.31,72.38,72.3,72.36,12600.0,54.978,55.0312,54.9704,55.016,12600.0
2015-02-20 14:30:00,72.36,72.37,72.27,72.36,48400.0,55.016,55.0236,54.9476,55.016,48400.0
2015-02-20 14:40:00,72.37,72.46,72.35,72.45,29000.0,55.0236,55.092,55.0084,55.0844,29000.0
2015-02-20 14:50:00,72.45,72.51,72.43,72.5,27800.0,55.0844,55.13,55.0692,55.1224,27800.0
2015-02-20 15:00:00,72.5,72.51,72.44,72.49,80000.0,55.1224,55.13,55.0768,55.1148,80000.0
2015-02-20 15:10:00,72.49,72.52,72.39,72.44,61500.0,55.1148,55.1376,55.0388,55.0768,61500.0
2015-02-20 15:20:00,72.45,72.48,72.4,72.48,44700.0,55.0844,55.1072,55.0464,55.1072,44700.0
2015-02-20 15:30:00,72.48,72.5,72.43,72.45,46900.0,55.1072,55.1224,55.0692,55.0844,46900.0
2015-02-20 15:40:00,72.45,72.51,72.43,72.45,62900.0,55.0844,55.13,55.0692,55.0844,62900.0
2015-02-20 15:50:00,72.46,72.49,72.4,72.49,91000.0,55.092,55.1148,55.0464,55.1148,91000.0
2015-02-23 09:30:00,72.17,72.45,71.61,71.67,88300.0,54.8715,55.0844,54.4457,54.4914,88300.0
2015-02-23 09:40:00,71.65,71.85,71.56,71.73,24300.0,54.4762,54.6282,54.4077,54.537,24300.0
2015-02-23 09:50:00,71.73,71.88,71.57,71.83,24700.0,54.537,54.651,54.4153,54.613,24700.0
2015-02-23 10:00:00,71.89,72.05,71.85,71.97,36700.0,54.6586,54.7803,54.6282,54.7195,36700.0
2015-02-23 10:10:00,71.99,72.0,71.82,71.89,29300.0,54.7347,54.7423,54.6054,54.6586,29300.0
2015-02-23 10:20:00,71.9,72.03,71.88,72.0,45000.0,54.6662,54.7651,54.651,54.7423,45000.0
2015-02-23 10:30:00,71.97,72.05,71.97,72.03,32200.0,54.7195,54.7803,54.7195,54.7651,32200.0
2015-02-23 10:40:00,72.03,72.03,71.87,71.95,25400.0,54.7651,54.7651,54.6434,54.7043,25400.0
2015-02-23 10:50:00,71.94,71.98,71.86,71.89,21900.0,54.6967,54.7271,54.6358,54.6586,21900.0
2015-02-23 11:00:00,71.9,71.95,71.76,71.95,40200.0,54.6662,54.7043,54.5598,54.7043,40200.0
2015-02-23 11:10:00,71.94,72.04,71.9,72.0,32200.0,54.6967,54.7727,54.6662,54.7423,32200.0
2015-02-23 11:20:00,72.01,72.06,72.0,72.01,35700.0,54.7499,54.7879,54.7423,54.7499,35700.0
2015-02-23 11:30:00,72.0,72.01,71.89,71.89,27900.0,54.7423,54.7499,54.6586,54.6586,27900.0
2015-02-23 11:40:00,71.92,72.01,71.89,71.91,24300.0,54.6814,54.7499,54.6586,54.6738,24300.0
2015-02-23 11:50:00,71.9,71.94,71.88,71.9,17000.0,54.6662,54.6967,54.651,54.6662,17000.0
2015-02-23 12:00:00,71.91,71.96,71.9,71.95,24600.0,54.6738,54.7119,54.6662,54.7043,24600.0
2015-02-23 12:10:00,71.94,71.94,71.81,71.81,21800.0,54.6967,54.6967,54.5978,54.5978,21800.0
2015-02-23 12:20:00,71.83,71.84,71.76,71.77,11200.0,54.613,54.6206,54.5598,54.5674,11200.0
2015-02-23 12:30:00,71.76,71.83,71.71,71.72,21000.0,54.5598,54.613,54.5218,54.5294,21000.0
2015-02-23 12:40:00,71.72,71.77,71.66,71.71,23900.0,54.5294,54.5674,54.4838,54.5218,23900.0
2015-02-23 12:50:00,71.72,71.74,71.67,71.67,37400.0,54.5294,54.5446,54.4914,54.4914,37400.0
2015-02-23 13:00:00,71.67,71.7,71.64,71.7,18800.0,54.4914,54.5142,54.4686,54.5142,18800.0
2015-02-23 13:10:00,71.69,71.7,71.65,71.7,19400.0,54.5066,54.5142,54.4762,54.5142,19400.0
2015-02-23 13:20:00,71.71,71.77,71.66,71.67,22400.0,54.5218,54.5674,54.4838,54.4914,22400.0
2015-02-23 13:30:00,71.67,71.82,71.67,71.82,110900.0,54.4914,54.6054,54.4914,54.6054,110900.0
2015-02-23 13:40:00,71.82,71.91,71.74,71.74,23600.0,54.6054,54.6738,54.5446,54.5446,23600.0
2015-02-23 13:50:00,71.75,71.78,71.71,71.75,27800.0,54.5522,54.575,54.5218,54.5522,27800.0
2015-02-23 14:00:00,71.75,71.79,71.72,71.75,48700.0,54.5522,54.5826,54.5294,54.5522,48700.0
2015-02-23 14:10:00,71.74,71.85,71.73,71.76,33100.0,54.5446,54.6282,54.537,54.5598,33100.0
2015-02-23 14:20:00,71.76,71.77,71.71,71.73,29500.0,54.5598,54.5674,54.5218,54.537,29500.0
2015-02-23 14:30:00,71.73,71.75,71.66,71.69,97200.0,54.537,54.5522,54.4838,54.5066,97200.0
2015-02-23 14:40:00,71.68,71.77,71.62,71.77,61300.0,54.499,54.5674,54.4534,54.5674,61300.0
2015-02-23 14:50:00,71.77,71.81,71.67,71.76,28800.0,54.5674,54.5978,54.4914,54.5598,28800.0
2015-02-23 15:00:00,71.76,71.77,71.61,71.61,26400.0,54.5598,54.5674,54.4457,54.4457,26400.0
2015-02-23 15:10:00,71.62,71.68,71.61,71.62,25200.0,54.4534,54.499,54.4457,54.4534,25200.0
2015-02-23 15:20:00,71.64,71.65,71.51,71.54,63100.0,54.4686,54.4762,54.3697,54.3925,63100.0
2015-02-23 15:30:00,71.55,71.62,71.55,71.62,42700.0,54.4001,54.4534,54.4001,54.4534,42700.0
2015-02-23 15:40:00,71.62,71.63,71.57,71.6,116200.0,54.4534,54.461,54.4153,54.4381,116200.0
2015-02-23 15:50:00,71.6,71.7,71.59,71.65,267100.0,54.4381,54.5142,54.4305,54.4762,267100.0
2015-02-24 09:30:00,71.59,72.0,71.5,71.65,55000.0,54.4305,54.7423,54.3621,54.4762,55000.0
2015-02-24 09:40:00,71.65,71.95,71.63,71.77,32300.0,54.4762,54.7043,54.461,54.5674,32300.0
2015-02-24 09:50:00,71.77,71.85,71.68,71.69,62800.0,54.5674,54.6282,54.499,54.5066,62800.0
2015-02-24 10:00:00,71.69,71.73,71.49,71.71,88000.0,54.5066,54.537,54.3545,54.5218,88000.0
2015-02-24 10:10:00,71.7,71.81,71.63,71.79,55300.0,54.5142,54.5978,54.461,54.5826,55300.0
2015-02-24 10:20:00,71.81,71.84,71.73,71.75,82600.0,54.5978,54.6206,54.537,54.5522,82600.0
2015-02-24 10:30:00,71.74,71.79,71.66,71.71,50400.0,54.5446,54.5826,54.4838,54.5218,50400.0
2015-02-24 10:40:00,71.71,71.86,71.7,71.82,22500.0,54.5218,54.6358,54.5142,54.6054,22500.0
2015-02-24 10:50:00,71.82,71.88,71.79,71.86,17000.0,54.6054,54.651,54.5826,54.6358,17000.0
2015-02-24 11:00:00,71.87,71.98,71.85,71.94,18300.0,54.6434,54.7271,54.6282,54.6967,18300.0
2015-02-24 11:10:00,71.95,71.98,71.85,71.85,28700.0,54.7043,54.7271,54.6282,54.6282,28700.0
2015-02-24 11:20:00,71.86,71.86,71.75,71.82,37900.0,54.6358,54.6358,54.5522,54.6054,37900.0
2015-02-24 11:30:00,71.83,71.89,71.78,71.8,34700.0,54.613,54.6586,54.575,54.5902,34700.0
2015-02-24 11:40:00,71.8,71.85,71.77,71.85,27300.0,54.5902,54.6282,54.5674,54.6282,27300.0
2015-02-24 11:50:00,71.85,71.92,71.77,71.78,30800.0,54.6282,54.6814,54.5674,54.575,30800.0
2015-02-24 12:00:00,71.78,71.82,71.74,71.77,40400.0,54.575,54.6054,54.5446,54.5674,40400.0
2015-02-24 12:10:00,71.76,71.77,71.6,71.62,55000.0,54.5598,54.5674,54.4381,54.4534,55000.0
2015-02-24 12:20:00,71.62,71.65,71.56,71.64,26000.0,54.4534,54.4762,54.4077,54.4686,26000.0
2015-02-24 12:30:00,71.64,71.67,71.5,71.6,35500.0,54.4686,54.4914,54.3621,54.4381,35500.0
2015-02-24 12:40:00,71.59,71.63,71.55,71.59,36800.0,54.4305,54.461,54.4001,54.4305,36800.0
2015-02-24 12:50:00,71.6,71.66,71.58,71.59,20400.0,54.4381,54.4838,54.4229,54.4305,20400.0
2015-02-24 13:00:00,71.59,71.64,71.56,71.57,30900.0,54.4305,54.4686,54.4077,54.4153,30900.0
2015-02-24 13:10:00,71.58,71.65,71.52,71.53,39800.0,54.4229,54.4762,54.3773,54.3849,39800.0
2015-02-24 13:20:00,71.53,71.6,71.47,71.57,48300.0,54.3849,54.4381,54.3393,54.4153,48300.0
2015-02-24 13:30:00,71.57,71.76,71.57,71.64,35600.0,54.4153,54.5598,54.4153,54.4686,35600.0
2015-02-24 13:40:00,71.66,71.73,71.64,71.71,22600.0,54.4838,54.537,54.4686,54.5218,22600.0
2015-02-24 13:50:00,71.7,71.72,71.66,71.69,25000.0,54.5142,54.5294,54.4838,54.5066,25000.0
2015-02-24 14:00:00,71.69,71.71,71.62,71.66,29500.0,54.5066,54.5218,54.4534,54.4838,29500.0
2015-02-24 14:10:00,71.67,71.67,71.6,71.63,23000.0,54.4914,54.4914,54.4381,54.461,23000.0
2015-02-24 14:20:00,71.63,71.67,71.55,71.55,38200.0,54.461,54.4914,54.4001,54.4001,38200.0
2015-02-24 14:30:00,71.55,71.57,71.5,71.57,45000.0,54.4001,54.4153,54.3621,54.4153,45000.0
2015-02-24 14:40:00,71.58,71.67,71.57,71.61,38100.0,54.4229,54.4914,54.4153,54.4457,38100.0
2015-02-24 14:50:00,71.62,71.69,71.59,71.69,32800.0,54.4534,54.5066,54.4305,54.5066,32800.0
2015-02-24 15:00:00,71.69,71.8,71.68,71.76,29300.0,54.5066,54.5902,54.499,54.5598,29300.0
2015-02-24 15:10:00,71.77,71.77,71.68,71.71,33100.0,54.5674,54.5674,54.499,54.5218,33100.0
2015-02-24 15:20:00,71.7,71.71,71.62,71.63,59800.0,54.5142,54.5218,54.4534,54.461,59800.0
2015-02-24 15:30:00,71.64,71.65,71.58,71.63,71000.0,54.4686,54.4762,54.4229,54.461,71000.0
2015-02-24 15:40:00,71.63,71.77,71.63,71.65,87200.0,54.461,54.5674,54.461,54.4762,87200.0
2015-02-24 15:50:00,71.65,71.74,71.65,71.71,131700.0,54.4762,54.5446,54.4762,54.5218,131700.0
2015-02-25 09:30:00,71.87,72.0,71.65,71.71,41300.0,54.6434,54.7423,54.4762,54.5218,41300.0
2015-02-25 09:40:00,71.76,71.88,71.47,71.56,26900.0,54.5598,54.651,54.3393,54.4077,26900.0
2015-02-25 09:50:00,71.55,71.57,71.21,71.21,93400.0,54.4001,54.4153,54.1416,54.1416,93400.0
2015-02-25 10:00:00,71.21,71.41,71.21,71.39,87400.0,54.1416,54.2937,54.1416,54.2785,87400.0
2015-02-25 10:10:00,71.4,71.43,71.18,71.22,60800.0,54.2861,54.3089,54.1188,54.1492,60800.0
2015-02-25 10:20:00,71.22,71.23,71.17,71.21,66900.0,54.1492,54.1568,54.1112,54.1416,66900.0
2015-02-25 10:30:00,71.21,71.32,71.18,71.28,52100.0,54.1416,54.2253,54.1188,54.1948,52100.0
2015-02-25 10:40:00,71.28,71.28,71.09,71.2,39300.0,54.1948,54.1948,54.0504,54.134,39300.0
2015-02-25 10:50:00,71.2,71.3,71.17,71.18,32700.0,54.134,54.2101,54.1112,54.1188,32700.0
2015-02-25 11:00:00,71.17,71.17,70.93,70.95,51200.0,54.1112,54.1112,53.9287,53.9439,51200.0
2015-02-25 11:10:00,70.93,71.02,70.85,71.01,52700.0,53.9287,53.9972,53.8679,53.9896,52700.0
2015-02-25 11:20:00,71.01,71.17,70.98,71.17,40600.0,53.9896,54.1112,53.9668,54.1112,40600.0
2015-02-25 11:30:00,71.16,71.2,70.98,71.1,51200.0,54.1036,54.134,53.9668,54.058,51200.0
2015-02-25 11:40:00,71.1,71.3,71.09,71.12,81800.0,54.058,54.2101,54.0504,54.0732,81800.0
2015-02-25 11:50:00,71.12,71.16,70.99,71.1,62600.0,54.0732,54.1036,53.9744,54.058,62600.0
2015-02-25 12:00:00,71.1,71.22,71.05,71.14,23500.0,54.058,54.1492,54.02,54.0884,23500.0
2015-02-25 12:10:00,71.15,71.28,71.14,71.27,18100.0,54.096,54.1948,54.0884,54.1872,18100.0
2015-02-25 12:20:00,71.27,71.29,71.16,71.22,57100.0,54.1872,54.2025,54.1036,54.1492,57100.0
2015-02-25 12:30:00,71.22,71.32,71.21,71.21,19600.0,54.1492,54.2253,54.1416,54.1416,19600.0
2015-02-25 12:40:00,71.2,71.26,71.18,71.18,25800.0,54.134,54.1796,54.1188,54.1188,25800.0
2015-02-25 12:50:00,71.18,71.21,71.07,71.18,57300.0,54.1188,54.1416,54.0352,54.1188,57300.0
2015-02-25 13:00:00,71.2,71.22,70.97,70.98,149900.0,54.134,54.1492,53.9592,53.9668,149900.0
2015-02-25 13:10:00,70.99,71.17,70.98,71.17,34400.0,53.9744,54.1112,53.9668,54.1112,34400.0
2015-02-25 13:20:00,71.16,71.27,71.16,71.27,33900.0,54.1036,54.1872,54.1036,54.1872,33900.0
2015-02-25 13:30:00,71.28,71.37,71.23,71.33,79000.0,54.1948,54.2633,54.1568,54.2329,79000.0
2015-02-25 13:40:00,71.32,71.39,71.31,71.33,18700.0,54.2253,54.2785,54.2177,54.2329,18700.0
2015-02-25 13:50:00,71.33,71.35,71.23,71.28,32200.0,54.2329,54.2481,54.1568,54.1948,32200.0
2015-02-25 14:00:00,71.29,71.36,71.28,71.36,22200.0,54.2025,54.2557,54.1948,54.2557,22200.0
2015-02-25 14:10:00,71.36,71.43,71.33,71.37,48000.0,54.2557,54.3089,54.2329,54.2633,48000.0
2015-02-25 14:20:00,71.37,71.39,71.3,71.39,39700.0,54.2633,54.2785,54.2101,54.2785,39700.0
2015-02-25 14:30:00,71.38,71.49,71.28,71.28,50700.0,54.2709,54.3545,54.1948,54.1948,50700.0
2015-02-25 14:40:00,71.28,71.32,71.23,71.28,35300.0,54.1948,54.2253,54.1568,54.1948,35300.0
2015-02-25 14:50:00,71.28,71.3,71.19,71.25,46200.0,54.1948,54.2101,54.1264,54.172,46200.0
2015-02-25 15:00:00,71.27,71.27,71.17,71.17,71600.0,54.1872,54.1872,54.1112,54.1112,71600.0
2015-02-25 15:10:00,71.17,71.32,71.17,71.27,52500.0,54.1112,54.2253,54.1112,54.1872,52500.0
2015-02-25 15:20:00,71.27,71.34,71.25,71.27,48900.0,54.1872,54.2405,54.172,54.1872,48900.0
2015-02-25 15:30:00,71.26,71.38,71.26,71.34,60000.0,54.1796,54.2709,54.1796,54.2405,60000.0
2015-02-25 15:40:00,71.33,71.51,71.29,71.49,111500.0,54.2329,54.3697,54.2025,54.3545,111500.0
2015-02-25 15:50:00,71.5,71.59,71.46,71.53,171200.0,54.3621,54.4305,54.3317,54.3849,171200.0
2015-02-26 09:30:00,71.53,71.84,71.31,71.79,41700.0,54.3849,54.6206,54.2177,54.5826,41700.0
2015-02-26 09:40:00,71.82,71.87,71.66,71.7,21000.0,54.6054,54.6434,54.4838,54.5142,21000.0
2015-02-26 09:50:00,71.68,71.78,71.6,71.63,17800.0,54.499,54.575,54.4381,54.461,17800.0
2015-02-26 10:00:00,71.64,71.68,71.53,71.53,27300.0,54.4686,54.499,54.3849,54.3849,27300.0
2015-02-26 10:10:00,71.55,71.67,71.47,71.67,37700.0,54.4001,54.4914,54.3393,54.4914,37700.0
2015-02-26 10:20:00,71.68,71.79,71.66,71.75,34400.0,54.499,54.5826,54.4838,54.5522,34400.0
2015-02-26 10:30:00,71.75,71.85,71.7,71.75,15600.0,54.5522,54.6282,54.5142,54.5522,15600.0
2015-02-26 10:40:00,71.74,71.75,71.68,71.7,18900.0,54.5446,54.5522,54.499,54.5142,18900.0
2015-02-26 10:50:00,71.7,71.71,71.58,71.67,31300.0,54.5142,54.5218,54.4229,54.4914,31300.0
2015-02-26 11:00:00,71.68,71.9,71.66,71.78,31400.0,54.499,54.6662,54.4838,54.575,31400.0
2015-02-26 11:10:00,71.78,71.79,71.6,71.69,33800.0,54.575,54.5826,54.4381,54.5066,33800.0
2015-02-26 11:20:00,71.69,71.75,71.67,71.71,41200.0,54.5066,54.5522,54.4914,54.5218,41200.0
2015-02-26 11:30:00,71.7,71.89,71.66,71.81,27200.0,54.5142,54.6586,54.4838,54.5978,27200.0
2015-02-26 11:40:00,71.82,71.89,71.81,71.84,35600.0,54.6054,54.6586,54.5978,54.6206,35600.0
2015-02-26 11:50:00,71.84,71.89,71.84,71.86,35300.0,54.6206,54.6586,54.6206,54.6358,35300.0
2015-02-26 12:00:00,71.85,71.94,71.84,71.94,30900.0,54.6282,54.6967,54.6206,54.6967,30900.0
2015-02-26 12:10:00,71.93,71.93,71.84,71.84,38100.0,54.689,54.689,54.6206,54.6206,38100.0
2015-02-26 12:20:00,71.85,71.9,71.83,71.87,18300.0,54.6282,54.6662,54.613,54.6434,18300.0
2015-02-26 12:30:00,71.87,71.9,71.83,71.86,20200.0,54.6434,54.6662,54.613,54.6358,20200.0
2015-02-26 12:40:00,71.88,71.88,71.77,71.82,19500.0,54.651,54.651,54.5674,54.6054,19500.0
2015-02-26 12:50:00,71.82,71.87,71.79,71.8,13400.0,54.6054,54.6434,54.5826,54.5902,13400.0
2015-02-26 13:00:00,71.79,71.8,71.73,71.79,45400.0,54.5826,54.5902,54.537,54.5826,45400.0
2015-02-26 13:10:00,71.8,71.83,71.73,71.75,43500.0,54.5902,54.613,54.537,54.5522,43500.0
2015-02-26 13:20:00,71.74,71.92,71.72,71.9,46000.0,54.5446,54.6814,54.5294,54.6662,46000.0
2015-02-26 13:30:00,71.89,71.97,71.89,71.96,26600.0,54.6586,54.7195,54.6586,54.7119,26600.0
2015-02-26 13:40:00,71.96,71.97,71.76,71.77,24600.0,54.7119,54.7195,54.5598,54.5674,24600.0
2015-02-26 13:50:00,71.76,71.84,71.74,71.84,38900.0,54.5598,54.6206,54.5446,54.6206,38900.0
2015-02-26 14:00:00,71.84,71.9,71.79,71.79,22500.0,54.6206,54.6662,54.5826,54.5826,22500.0
2015-02-26 14:10:00,71.78,71.78,71.65,71.65,34900.0,54.575,54.575,54.4762,54.4762,34900.0
2015-02-26 14:20:00,71.66,71.71,71.56,71.59,52200.0,54.4838,54.5218,54.4077,54.4305,52200.0
2015-02-26 14:30:00,71.59,71.63,71.5,71.59,41500.0,54.4305,54.461,54.3621,54.4305,41500.0
2015-02-26 14:40:00,71.59,71.65,71.52,71.57,45400.0,54.4305,54.4762,54.3773,54.4153,45400.0
2015-02-26 14:50:00,71.58,71.59,71.49,71.51,50300.0,54.4229,54.4305,54.3545,54.3697,50300.0
2015-02-26 15:00:00,71.51,71.51,71.36,71.47,50800.0,54.3697,54.3697,54.2557,54.3393,50800.0
2015-02-26 15:10:00,71.47,71.73,71.46,71.71,48600.0,54.3393,54.537,54.3317,54.5218,48600.0
2015-02-26 15:20:00,71.71,71.73,71.65,71.68,86800.0,54.5218,54.537,54.4762,54.499,86800.0
2015-02-26 15:30:00,71.68,71.77,71.67,71.73,77000.0,54.499,54.5674,54.4914,54.537,77000.0
2015-02-26 15:40:00,71.73,71.86,71.73,71.84,113500.0,54.537,54.6358,54.537,54.6206,113500.0
2015-02-26 15:50:00,71.84,71.87,71.75,71.79,154300.0,54.6206,54.6434,54.5522,54.5826,154300.0
2015-02-27 09:30:00,71.19,71.48,70.94,71.48,77700.0,54.1264,54.3469,53.9363,54.3469,77700.0
2015-02-27 09:40:00,71.48,71.51,70.76,71.01,93700.0,54.3469,54.3697,53.7995,53.9896,93700.0
2015-02-27 09:50:00,71.01,71.2,70.94,71.1,67600.0,53.9896,54.134,53.9363,54.058,67600.0
2015-02-27 10:00:00,71.08,71.3,71.01,71.07,105700.0,54.0428,54.2101,53.9896,54.0352,105700.0
2015-02-27 10:10:00,71.08,71.23,71.06,71.17,48000.0,54.0428,54.1568,54.0276,54.1112,48000.0
2015-02-27 10:20:00,71.19,71.2,71.05,71.1,43500.0,54.1264,54.134,54.02,54.058,43500.0
2015-02-27 10:30:00,71.11,71.19,70.99,71.02,50300.0,54.0656,54.1264,53.9744,53.9972,50300.0
2015-02-27 10:40:00,71.03,71.03,70.9,70.97,126000.0,54.0048,54.0048,53.9059,53.9592,126000.0
2015-02-27 10:50:00,70.98,71.15,70.98,71.12,28400.0,53.9668,54.096,53.9668,54.0732,28400.0
2015-02-27 11:00:00,71.11,71.12,70.99,71.09,25600.0,54.0656,54.0732,53.9744,54.0504,25600.0
2015-02-27 11:10:00,71.09,71.14,71.03,71.06,40500.0,54.0504,54.0884,54.0048,54.0276,40500.0
2015-02-27 11:20:00,71.03,71.07,70.98,71.0,20300.0,54.0048,54.0352,53.9668,53.982,20300.0
2015-02-27 11:30:00,70.96,71.09,70.95,71.0,12500.0,53.9515,54.0504,53.9439,53.982,12500.0
2015-02-27 11:40:00,70.99,71.0,70.82,70.82,23800.0,53.9744,53.982,53.8451,53.8451,23800.0
2015-02-27 11:50:00,70.84,70.95,70.82,70.92,17800.0,53.8603,53.9439,53.8451,53.9211,17800.0
2015-02-27 12:00:00,70.92,71.02,70.92,71.0,122900.0,53.9211,53.9972,53.9211,53.982,122900.0
2015-02-27 12:10:00,70.99,71.0,70.97,70.97,99600.0,53.9744,53.982,53.9592,53.9592,99600.0
2015-02-27 12:20:00,70.97,71.13,70.97,71.1,23300.0,53.9592,54.0808,53.9592,54.058,23300.0
2015-02-27 12:30:00,71.1,71.1,71.04,71.09,15300.0,54.058,54.058,54.0124,54.0504,15300.0
2015-02-27 12:40:00,71.09,71.11,71.04,71.08,9700.0,54.0504,54.0656,54.0124,54.0428,9700.0
2015-02-27 12:50:00,71.08,71.14,71.04,71.05,10100.0,54.0428,54.0884,54.0124,54.02,10100.0
2015-02-27 13:00:00,71.06,71.09,71.02,71.07,17600.0,54.0276,54.0504,53.9972,54.0352,17600.0
2015-02-27 13:10:00,71.07,71.07,70.99,71.01,14400.0,54.0352,54.0352,53.9744,53.9896,14400.0
2015-02-27 13:20:00,71.02,71.06,70.98,71.06,19900.0,53.9972,54.0276,53.9668,54.0276,19900.0
2015-02-27 13:30:00,71.05,71.05,71.0,71.03,15900.0,54.02,54.02,53.982,54.0048,15900.0
2015-02-27 13:40:00,71.02,71.03,70.95,70.95,19800.0,53.9972,54.0048,53.9439,53.9439,19800.0
2015-02-27 13:50:00,70.95,70.95,70.89,70.94,26800.0,53.9439,53.9439,53.8983,53.9363,26800.0
2015-02-27 14:00:00,70.94,71.1,70.94,71.05,27400.0,53.9363,54.058,53.9363,54.02,27400.0
2015-02-27 14:10:00,71.05,71.14,71.04,71.06,27200.0,54.02,54.0884,54.0124,54.0276,27200.0
2015-02-27 14:20:00,71.05,71.1,71.03,71.09,30700.0,54.02,54.058,54.0048,54.0504,30700.0
2015-02-27 14:30:00,71.08,71.08,70.97,70.99,34700.0,54.0428,54.0428,53.9592,53.9744,34700.0
2015-02-27 14:40:00,70.99,71.0,70.95,70.95,78500.0,53.9744,53.982,53.9439,53.9439,78500.0
2015-02-27 14:50:00,70.95,70.96,70.86,70.94,41700.0,53.9439,53.9515,53.8755,53.9363,41700.0
2015-02-27 15:00:00,70.94,70.97,70.85,70.91,37100.0,53.9363,53.9592,53.8679,53.9135,37100.0
2015-02-27 15:10:00,70.91,70.95,70.87,70.94,46300.0,53.9135,53.9439,53.8831,53.9363,46300.0
2015-02-27 15:20:00,70.92,71.08,70.91,71.08,61800.0,53.9211,54.0428,53.9135,54.0428,61800.0
2015-02-27 15:30:00,71.08,71.16,71.07,71.11,77600.0,54.0428,54.1036,54.0352,54.0656,77600.0
2015-02-27 15:40:00,71.11,71.23,71.03,71.19,82200.0,54.0656,54.1568,54.0048,54.1264,82200.0
2015-02-27 15:50:00,71.19,71.2,71.0,71.02,183500.0,54.1264,54.134,53.982,53.9972,183500.0
2015-03-02 09:30:00,71.01,71.38,70.75,71.17,107000.0,53.9896,54.2709,53.7919,54.1112,107000.0
2015-03-02 09:40:00,71.11,71.19,70.73,71.17,30500.0,54.0656,54.1264,53.7767,54.1112,30500.0
2015-03-02 09:50:00,71.21,71.39,71.06,71.25,77300.0,54.1416,54.2785,54.0276,54.172,77300.0
2015-03-02 10:00:00,71.29,71.42,71.19,71.38,52100.0,54.2025,54.3013,54.1264,54.2709,52100.0
2015-03-02 10:10:00,71.38,71.49,71.36,71.39,93900.0,54.2709,54.3545,54.2557,54.2785,93900.0
2015-03-02 10:20:00,71.39,71.43,71.31,71.36,56100.0,54.2785,54.3089,54.2177,54.2557,56100.0
2015-03-02 10:30:00,71.39,71.44,71.3,71.34,44600.0,54.2785,54.3165,54.2101,54.2405,44600.0
2015-03-02 10:40:00,71.34,71.36,71.24,71.28,31800.0,54.2405,54.2557,54.1644,54.1948,31800.0
2015-03-02 10:50:00,71.29,71.35,71.23,71.34,39600.0,54.2025,54.2481,54.1568,54.2405,39600.0
2015-03-02 11:00:00,71.35,71.35,71.22,71.23,29500.0,54.2481,54.2481,54.1492,54.1568,29500.0
2015-03-02 11:10:00,71.26,71.27,71.16,71.18,28900.0,54.1796,54.1872,54.1036,54.1188,28900.0
2015-03-02 11:20:00,71.18,71.22,71.16,71.16,31700.0,54.1188,54.1492,54.1036,54.1036,31700.0
2015-03-02 11:30:00,71.16,71.23,71.12,71.13,35700.0,54.1036,54.1568,54.0732,54.0808,35700.0
2015-03-02 11:40:00,71.14,71.22,71.04,71.1,32100.0,54.0884,54.1492,54.0124,54.058,32100.0
2015-03-02 11:50:00,71.1,71.23,71.1,71.17,27200.0,54.058,54.1568,54.058,54.1112,27200.0
2015-03-02 12:00:00,71.16,71.21,71.15,71.18,30400.0,54.1036,54.1416,54.096,54.1188,30400.0
2015-03-02 12:10:00,71.18,71.18,71.01,71.01,28600.0,54.1188,54.1188,53.9896,53.9896,28600.0
2015-03-02 12:20:00,71.01,71.08,70.92,71.02,25200.0,53.9896,54.0428,53.9211,53.9972,25200.0
2015-03-02 12:30:00,71.01,71.07,70.99,71.0,19400.0,53.9896,54.0352,53.9744,53.982,19400.0
2015-03-02 12:40:00,71.01,71.01,70.95,70.99,14000.0,53.9896,53.9896,53.9439,53.9744,14000.0
2015-03-02 12:50:00,70.99,71.1,70.98,71.04,15500.0,53.9744,54.058,53.9668,54.0124,15500.0
2015-03-02 13:00:00,71.03,71.05,71.01,71.05,24500.0,54.0048,54.02,53.9896,54.02,24500.0
2015-03-02 13:10:00,71.05,71.07,71.02,71.06,30200.0,54.02,54.0352,53.9972,54.0276,30200.0
2015-03-02 13:20:00,71.06,71.15,71.05,71.14,25100.0,54.0276,54.096,54.02,54.0884,25100.0
2015-03-02 13:30:00,71.15,71.16,71.09,71.13,52000.0,54.096,54.1036,54.0504,54.0808,52000.0
2015-03-02 13:40:00,71.14,71.16,71.07,71.1,34500.0,54.0884,54.1036,54.0352,54.058,34500.0
2015-03-02 13:50:00,71.1,71.2,71.07,71.2,39400.0,54.058,54.134,54.0352,54.134,39400.0
2015-03-02 14:00:00,71.19,71.2,71.03,71.06,71500.0,54.1264,54.134,54.0048,54.0276,71500.0
2015-03-02 14:10:00,71.07,71.11,71.03,71.04,26700.0,54.0352,54.0656,54.0048,54.0124,26700.0
2015-03-02 14:20:00,71.06,71.1,71.01,71.03,30100.0,54.0276,54.058,53.9896,54.0048,30100.0
2015-03-02 14:30:00,71.03,71.03,70.95,70.98,40300.0,54.0048,54.0048,53.9439,53.9668,40300.0
2015-03-02 14:40:00,70.99,71.01,70.96,70.98,42000.0,53.9744,53.9896,53.9515,53.9668,42000.0
2015-03-02 14:50:00,70.98,71.03,70.96,70.97,40300.0,53.9668,54.0048,53.9515,53.9592,40300.0
2015-03-02 15:00:00,70.96,70.98,70.92,70.97,43200.0,53.9515,53.9668,53.9211,53.9592,43200.0
2015-03-02 15:10:00,70.97,70.99,70.9,70.95,35600.0,53.9592,53.9744,53.9059,53.9439,35600.0
2015-03-02 15:20:00,70.96,70.99,70.93,70.96,46200.0,53.9515,53.9744,53.9287,53.9515,46200.0
2015-03-02 15:30:00,70.95,71.0,70.92,70.96,46700.0,53.9439,53.982,53.9211,53.9515,46700.0
2015-03-02 15:40:00,70.97,71.02,70.95,71.0,108600.0,53.9592,53.9972,53.9439,53.982,108600.0
2015-03-02 15:50:00,71.0,71.01,70.95,71.0,253700.0,53.982,53.9896,53.9439,53.982,253700.0
2015-03-03 09:30:00,70.47,70.98,70.34,70.97,79200.0,53.579,53.9668,53.4802,53.9592,79200.0
2015-03-03 09:40:00,70.9,70.98,70.48,70.48,52700.0,53.9059,53.9668,53.5866,53.5866,52700.0
2015-03-03 09:50:00,70.51,70.51,70.33,70.41,66600.0,53.6094,53.6094,53.4726,53.5334,66600.0
2015-03-03 10:00:00,70.43,70.7,70.41,70.68,39700.0,53.5486,53.7539,53.5334,53.7387,39700.0
2015-03-03 10:10:00,70.66,70.9,70.57,70.9,37200.0,53.7235,53.9059,53.655,53.9059,37200.0
2015-03-03 10:20:00,70.9,70.9,70.65,70.81,50400.0,53.9059,53.9059,53.7159,53.8375,50400.0
2015-03-03 10:30:00,70.8,70.84,70.78,70.81,55400.0,53.8299,53.8603,53.8147,53.8375,55400.0
2015-03-03 10:40:00,70.82,70.9,70.79,70.83,45800.0,53.8451,53.9059,53.8223,53.8527,45800.0
2015-03-03 10:50:00,70.82,70.83,70.54,70.55,54000.0,53.8451,53.8527,53.6322,53.6398,54000.0
2015-03-03 11:00:00,70.56,70.65,70.46,70.57,50400.0,53.6474,53.7159,53.5714,53.655,50400.0
2015-03-03 11:10:00,70.57,70.57,70.36,70.37,65700.0,53.655,53.655,53.4954,53.503,65700.0
2015-03-03 11:20:00,70.37,70.39,70.18,70.3,134100.0,53.503,53.5182,53.3585,53.4497,134100.0
2015-03-03 11:30:00,70.29,70.35,70.22,70.25,66100.0,53.4421,53.4878,53.3889,53.4117,66100.0
2015-03-03 11:40:00,70.25,70.32,70.23,70.29,38100.0,53.4117,53.465,53.3965,53.4421,38100.0
2015-03-03 11:50:00,70.29,70.36,70.28,70.3,22400.0,53.4421,53.4954,53.4345,53.4497,22400.0
2015-03-03 12:00:00,70.29,70.3,70.24,70.28,27600.0,53.4421,53.4497,53.4041,53.4345,27600.0
2015-03-03 12:10:00,70.29,70.34,70.26,70.31,17100.0,53.4421,53.4802,53.4193,53.4573,17100.0
2015-03-03 12:20:00,70.3,70.3,70.23,70.27,75800.0,53.4497,53.4497,53.3965,53.4269,75800.0
2015-03-03 12:30:00,70.28,70.31,70.24,70.29,36600.0,53.4345,53.4573,53.4041,53.4421,36600.0
2015-03-03 12:40:00,70.3,70.34,70.25,70.33,24100.0,53.4497,53.4802,53.4117,53.4726,24100.0
2015-03-03 12:50:00,70.34,70.49,70.33,70.48,15600.0,53.4802,53.5942,53.4726,53.5866,15600.0
2015-03-03 13:00:00,70.48,70.55,70.48,70.5,21200.0,53.5866,53.6398,53.5866,53.6018,21200.0
2015-03-03 13:10:00,70.51,70.51,70.4,70.41,13400.0,53.6094,53.6094,53.5258,53.5334,13400.0
2015-03-03 13:20:00,70.41,70.48,70.35,70.36,24900.0,53.5334,53.5866,53.4878,53.4954,24900.0
2015-03-03 13:30:00,70.36,70.4,70.3,70.31,25600.0,53.4954,53.5258,53.4497,53.4573,25600.0
2015-03-03 13:40:00,70.3,70.33,70.27,70.32,23300.0,53.4497,53.4726,53.4269,53.465,23300.0
2015-03-03 13:50:00,70.31,70.43,70.29,70.34,21300.0,53.4573,53.5486,53.4421,53.4802,21300.0
2015-03-03 14:00:00,70.33,70.39,70.3,70.39,19100.0,53.4726,53.5182,53.4497,53.5182,19100.0
2015-03-03 14:10:00,70.39,70.44,70.38,70.44,19900.0,53.5182,53.5562,53.5106,53.5562,19900.0
2015-03-03 14:20:00,70.44,70.47,70.4,70.44,20600.0,53.5562,53.579,53.5258,53.5562,20600.0
2015-03-03 14:30:00,70.46,70.46,70.35,70.35,28900.0,53.5714,53.5714,53.4878,53.4878,28900.0
2015-03-03 14:40:00,70.35,70.35,70.25,70.3,41000.0,53.4878,53.4878,53.4117,53.4497,41000.0
2015-03-03 14:50:00,70.29,70.34,70.29,70.33,42000.0,53.4421,53.4802,53.4421,53.4726,42000.0
2015-03-03 15:00:00,70.33,70.33,70.28,70.3,48400.0,53.4726,53.4726,53.4345,53.4497,48400.0
2015-03-03 15:10:00,70.3,70.31,70.22,70.27,43600.0,53.4497,53.4573,53.3889,53.4269,43600.0
2015-03-03 15:20:00,70.27,70.42,70.25,70.42,55900.0,53.4269,53.541,53.4117,53.541,55900.0
2015-03-03 15:30:00,70.42,70.43,70.34,70.36,53700.0,53.541,53.5486,53.4802,53.4954,53700.0
2015-03-03 15:40:00,70.37,70.4,70.3,70.39,70500.0,53.503,53.5258,53.4497,53.5182,70500.0
2015-03-03 15:50:00,70.39,70.45,70.38,70.44,155600.0,53.5182,53.5638,53.5106,53.5562,155600.0
2015-03-04 09:30:00,70.23,70.33,69.75,69.79,102000.0,53.3965,53.4726,53.0316,53.062,102000.0
2015-03-04 09:40:00,69.76,69.81,69.52,69.61,71400.0,53.0392,53.0772,52.8567,52.9251,71400.0
2015-03-04 09:50:00,69.61,69.61,69.45,69.48,58100.0,52.9251,52.9251,52.8035,52.8263,58100.0
2015-03-04 10:00:00,69.48,69.64,69.4,69.44,58300.0,52.8263,52.9479,52.7655,52.7959,58300.0
2015-03-04 10:10:00,69.44,69.45,69.15,69.36,57100.0,52.7959,52.8035,52.5754,52.7351,57100.0
2015-03-04 10:20:00,69.36,69.46,69.29,69.45,46400.0,52.7351,52.8111,52.6818,52.8035,46400.0
2015-03-04 10:30:00,69.44,69.58,69.42,69.51,43100.0,52.7959,52.9023,52.7807,52.8491,43100.0
2015-03-04 10:40:00,69.5,69.61,69.49,69.52,53300.0,52.8415,52.9251,52.8339,52.8567,53300.0
2015-03-04 10:50:00,69.52,69.64,69.49,69.64,35600.0,52.8567,52.9479,52.8339,52.9479,35600.0
2015-03-04 11:00:00,69.63,69.66,69.49,69.62,38600.0,52.9403,52.9631,52.8339,52.9327,38600.0
2015-03-04 11:10:00,69.63,69.71,69.58,69.69,33300.0,52.9403,53.0012,52.9023,52.986,33300.0
2015-03-04 11:20:00,69.69,69.75,69.66,69.66,42600.0,52.986,53.0316,52.9631,52.9631,42600.0
2015-03-04 11:30:00,69.65,69.71,69.62,69.66,31800.0,52.9555,53.0012,52.9327,52.9631,31800.0
2015-03-04 11:40:00,69.65,69.7,69.57,69.63,43600.0,52.9555,52.9936,52.8947,52.9403,43600.0
2015-03-04 11:50:00,69.61,69.71,69.61,69.67,30500.0,52.9251,53.0012,52.9251,52.9707,30500.0
2015-03-04 12:00:00,69.66,69.72,69.64,69.67,37600.0,52.9631,53.0088,52.9479,52.9707,37600.0
2015-03-04 12:10:00,69.68,69.8,69.68,69.77,29000.0,52.9784,53.0696,52.9784,53.0468,29000.0
2015-03-04 12:20:00,69.76,69.78,69.71,69.76,15400.0,53.0392,53.0544,53.0012,53.0392,15400.0
2015-03-04 12:30:00,69.77,69.81,69.74,69.77,29400.0,53.0468,53.0772,53.024,53.0468,29400.0
2015-03-04 12:40:00,69.77,69.91,69.76,69.86,24800.0,53.0468,53.1532,53.0392,53.1152,24800.0
2015-03-04 12:50:00,69.86,69.86,69.75,69.75,18100.0,53.1152,53.1152,53.0316,53.0316,18100.0
2015-03-04 13:00:00,69.77,69.8,69.72,69.73,18600.0,53.0468,53.0696,53.0088,53.0164,18600.0
2015-03-04 13:10:00,69.72,69.77,69.7,69.7,29100.0,53.0088,53.0468,52.9936,52.9936,29100.0
2015-03-04 13:20:00,69.7,69.8,69.7,69.75,30500.0,52.9936,53.0696,52.9936,53.0316,30500.0
2015-03-04 13:30:00,69.76,69.79,69.64,69.69,34700.0,53.0392,53.062,52.9479,52.986,34700.0
2015-03-04 13:40:00,69.68,69.71,69.54,69.57,22600.0,52.9784,53.0012,52.8719,52.8947,22600.0
2015-03-04 13:50:00,69.56,69.57,69.35,69.38,42400.0,52.8871,52.8947,52.7275,52.7503,42400.0
2015-03-04 14:00:00,69.38,69.47,69.32,69.34,37700.0,52.7503,52.8187,52.7046,52.7198,37700.0
2015-03-04 14:10:00,69.35,69.38,69.28,69.37,41900.0,52.7275,52.7503,52.6742,52.7427,41900.0
2015-03-04 14:20:00,69.38,69.43,69.31,69.33,31600.0,52.7503,52.7883,52.697,52.7122,31600.0
2015-03-04 14:30:00,69.33,69.41,69.31,69.4,22300.0,52.7122,52.7731,52.697,52.7655,22300.0
2015-03-04 14:40:00,69.4,69.59,69.37,69.57,34700.0,52.7655,52.9099,52.7427,52.8947,34700.0
2015-03-04 14:50:00,69.56,69.72,69.55,69.72,45500.0,52.8871,53.0088,52.8795,53.0088,45500.0
2015-03-04 15:00:00,69.72,69.72,69.61,69.69,49300.0,53.0088,53.0088,52.9251,52.986,49300.0
2015-03-04 15:10:00,69.69,69.81,69.69,69.71,42000.0,52.986,53.0772,52.986,53.0012,42000.0
2015-03-04 15:20:00,69.72,69.76,69.62,69.64,83100.0,53.0088,53.0392,52.9327,52.9479,83100.0
2015-03-04 15:30:00,69.64,69.8,69.64,69.76,68400.0,52.9479,53.0696,52.9479,53.0392,68400.0
2015-03-04 15:40:00,69.75,69.76,69.7,69.73,92300.0,53.0316,53.0392,52.9936,53.0164,92300.0
2015-03-04 15:50:00,69.72,69.73,69.64,69.66,154500.0,53.0088,53.0164,52.9479,52.9631,154500.0
2015-03-05 09:30:00,69.3,69.46,69.01,69.06,58600.0,53.1073,53.2299,52.8851,52.9234,58600.0
2015-03-05 09:40:00,69.08,69.19,68.9,69.18,38700.0,52.9387,53.023,52.8008,53.0153,38700.0
2015-03-05 09:50:00,69.17,69.4,69.17,69.32,32300.0,53.0077,53.1839,53.0077,53.1226,32300.0
2015-03-05 10:00:00,69.31,69.32,69.1,69.22,23800.0,53.115,53.1226,52.954,53.046,23800.0
2015-03-05 10:10:00,69.22,69.23,69.06,69.06,50900.0,53.046,53.0537,52.9234,52.9234,50900.0
2015-03-05 10:20:00,69.05,69.1,68.96,69.04,24200.0,52.9157,52.954,52.8467,52.9081,24200.0
2015-03-05 10:30:00,69.05,69.13,69.03,69.11,31600.0,52.9157,52.977,52.9004,52.9617,31600.0
2015-03-05 10:40:00,69.1,69.2,69.1,69.13,39200.0,52.954,53.0307,52.954,52.977,39200.0
2015-03-05 10:50:00,69.13,69.14,69.0,69.02,32800.0,52.977,52.9847,52.8774,52.8927,32800.0
2015-03-05 11:00:00,69.03,69.16,69.02,69.09,25500.0,52.9004,53.0,52.8927,52.9464,25500.0
2015-03-05 11:10:00,69.08,69.16,69.0,69.15,23800.0,52.9387,53.0,52.8774,52.9924,23800.0
2015-03-05 11:20:00,69.13,69.18,69.03,69.08,26500.0,52.977,53.0153,52.9004,52.9387,26500.0
2015-03-05 11:30:00,69.09,69.13,69.02,69.09,26600.0,52.9464,52.977,52.8927,52.9464,26600.0
2015-03-05 11:40:00,69.1,69.3,69.08,69.28,37500.0,52.954,53.1073,52.9387,53.092,37500.0
2015-03-05 11:50:00,69.27,69.4,69.27,69.39,26100.0,53.0843,53.1839,53.0843,53.1763,26100.0
2015-03-05 12:00:00,69.39,69.4,69.22,69.23,36700.0,53.1763,53.1839,53.046,53.0537,36700.0
2015-03-05 12:10:00,69.23,69.23,69.05,69.06,24100.0,53.0537,53.0537,52.9157,52.9234,24100.0
2015-03-05 12:20:00,69.04,69.05,68.98,69.05,23400.0,52.9081,52.9157,52.8621,52.9157,23400.0
2015-03-05 12:30:00,69.04,69.13,69.03,69.12,15300.0,52.9081,52.977,52.9004,52.9694,15300.0
2015-03-05 12:40:00,69.12,69.15,69.02,69.03,19100.0,52.9694,52.9924,52.8927,52.9004,19100.0
2015-03-05 12:50:00,69.03,69.03,68.82,68.83,40000.0,52.9004,52.9004,52.7395,52.7471,40000.0
2015-03-05 13:00:00,68.84,68.91,68.83,68.91,25600.0,52.7548,52.8084,52.7471,52.8084,25600.0
2015-03-05 13:10:00,68.91,69.04,68.9,69.02,23900.0,52.8084,52.9081,52.8008,52.8927,23900.0
2015-03-05 13:20:00,69.02,69.09,68.97,69.07,12400.0,52.8927,52.9464,52.8544,52.931,12400.0
2015-03-05 13:30:00,69.06,69.2,69.05,69.19,26200.0,52.9234,53.0307,52.9157,53.023,26200.0
2015-03-05 13:40:00,69.19,69.26,69.16,69.24,42900.0,53.023,53.0766,53.0,53.0613,42900.0
2015-03-05 13:50:00,69.24,69.25,69.12,69.12,25900.0,53.0613,53.069,52.9694,52.9694,25900.0
2015-03-05 14:00:00,69.12,69.24,69.09,69.22,31400.0,52.9694,53.0613,52.9464,53.046,31400.0
2015-03-05 14:10:00,69.21,69.22,69.12,69.16,16200.0,53.0383,53.046,52.9694,53.0,16200.0
2015-03-05 14:20:00,69.16,69.21,69.16,69.19,25700.0,53.0,53.0383,53.0,53.023,25700.0
2015-03-05 14:30:00,69.19,69.21,69.12,69.12,20900.0,53.023,53.0383,52.9694,52.9694,20900.0
2015-03-05 14:40:00,69.13,69.22,69.12,69.13,21300.0,52.977,53.046,52.9694,52.977,21300.0
2015-03-05 14:50:00,69.14,69.25,69.12,69.18,39200.0,52.9847,53.069,52.9694,53.0153,39200.0
2015-03-05 15:00:00,69.17,69.18,69.1,69.15,27800.0,53.0077,53.0153,52.954,52.9924,27800.0
2015-03-05 15:10:00,69.14,69.23,69.14,69.2,52300.0,52.9847,53.0537,52.9847,53.0307,52300.0
2015-03-05 15:20:00,69.21,69.28,69.21,69.28,73100.0,53.0383,53.092,53.0383,53.092,73100.0
2015-03-05 15:30:00,69.29,69.34,69.24,69.33,82800.0,53.0996,53.138,53.0613,53.1303,82800.0
2015-03-05 15:40:00,69.32,69.41,69.3,69.32,61800.0,53.1226,53.1916,53.1073,53.1226,61800.0
2015-03-05 15:50:00,69.33,69.44,69.33,69.35,120900.0,53.1303,53.2146,53.1303,53.1456,120900.0
2015-03-06 09:30:00,68.68,68.99,68.45,68.88,49100.0,52.6322,52.8697,52.4559,52.7854,49100.0
2015-03-06 09:40:00,68.95,69.21,68.95,69.06,29200.0,52.8391,53.0383,52.8391,52.9234,29200.0
2015-03-06 09:50:00,69.04,69.04,68.91,69.0,37400.0,52.9081,52.9081,52.8084,52.8774,37400.0
2015-03-06 10:00:00,69.0,69.04,68.8,68.84,34700.0,52.8774,52.9081,52.7241,52.7548,34700.0
2015-03-06 10:10:00,68.86,68.92,68.71,68.82,18900.0,52.7701,52.8161,52.6552,52.7395,18900.0
2015-03-06 10:20:00,68.84,68.97,68.78,68.91,26300.0,52.7548,52.8544,52.7088,52.8084,26300.0
2015-03-06 10:30:00,68.89,68.97,68.82,68.84,18400.0,52.7931,52.8544,52.7395,52.7548,18400.0
2015-03-06 10:40:00,68.84,68.88,68.77,68.85,39100.0,52.7548,52.7854,52.7011,52.7625,39100.0
2015-03-06 10:50:00,68.84,68.84,68.65,68.67,26200.0,52.7548,52.7548,52.6092,52.6245,26200.0
2015-03-06 11:00:00,68.67,68.73,68.46,68.48,58800.0,52.6245,52.6705,52.4636,52.4789,58800.0
2015-03-06 11:10:00,68.47,68.6,68.43,68.53,25100.0,52.4712,52.5709,52.4406,52.5172,25100.0
2015-03-06 11:20:00,68.51,68.57,68.43,68.49,20000.0,52.5019,52.5479,52.4406,52.4866,20000.0
2015-03-06 11:30:00,68.48,68.49,68.38,68.46,28600.0,52.4789,52.4866,52.4023,52.4636,28600.0
2015-03-06 11:40:00,68.45,68.46,68.29,68.31,18400.0,52.4559,52.4636,52.3333,52.3486,18400.0
2015-03-06 11:50:00,68.34,68.46,68.29,68.46,16800.0,52.3716,52.4636,52.3333,52.4636,16800.0
2015-03-06 12:00:00,68.47,68.53,68.39,68.49,26500.0,52.4712,52.5172,52.4099,52.4866,26500.0
2015-03-06 12:10:00,68.51,68.51,68.32,68.33,32400.0,52.5019,52.5019,52.3563,52.364,32400.0
2015-03-06 12:20:00,68.34,68.38,68.27,68.38,49500.0,52.3716,52.4023,52.318,52.4023,49500.0
2015-03-06 12:30:00,68.37,68.5,68.33,68.49,38400.0,52.3946,52.4942,52.364,52.4866,38400.0
2015-03-06 12:40:00,68.49,68.51,68.43,68.5,11700.0,52.4866,52.5019,52.4406,52.4942,11700.0
2015-03-06 12:50:00,68.5,68.51,68.3,68.39,16900.0,52.4942,52.5019,52.341,52.4099,16900.0
2015-03-06 13:00:00,68.39,68.47,68.32,68.36,33400.0,52.4099,52.4712,52.3563,52.3869,33400.0
2015-03-06 13:10:00,68.37,68.39,68.28,68.3,28400.0,52.3946,52.4099,52.3256,52.341,28400.0
2015-03-06 13:20:00,68.3,68.33,68.16,68.22,30600.0,52.341,52.364,52.2337,52.2797,30600.0
2015-03-06 13:30:00,68.21,68.21,68.05,68.11,23700.0,52.272,52.272,52.1494,52.1954,23700.0
2015-03-06 13:40:00,68.12,68.18,68.02,68.18,56600.0,52.203,52.249,52.1264,52.249,56600.0
2015-03-06 13:50:00,68.17,68.3,68.16,68.3,20000.0,52.2413,52.341,52.2337,52.341,20000.0
2015-03-06 14:00:00,68.32,68.54,68.3,68.54,32600.0,52.3563,52.5249,52.341,52.5249,32600.0
2015-03-06 14:10:00,68.54,68.56,68.48,68.5,35500.0,52.5249,52.5402,52.4789,52.4942,35500.0
2015-03-06 14:20:00,68.49,68.51,68.33,68.38,42800.0,52.4866,52.5019,52.364,52.4023,42800.0
2015-03-06 14:30:00,68.37,68.39,68.21,68.21,21500.0,52.3946,52.4099,52.272,52.272,21500.0
2015-03-06 14:40:00,68.2,68.23,68.14,68.21,16500.0,52.2643,52.2873,52.2184,52.272,16500.0
2015-03-06 14:50:00,68.22,68.29,68.18,68.25,39300.0,52.2797,52.3333,52.249,52.3026,39300.0
2015-03-06 15:00:00,68.24,68.45,68.23,68.39,31300.0,52.295,52.4559,52.2873,52.4099,31300.0
2015-03-06 15:10:00,68.39,68.39,68.26,68.35,30100.0,52.4099,52.4099,52.3103,52.3793,30100.0
2015-03-06 15:20:00,68.36,68.4,68.2,68.24,47800.0,52.3869,52.4176,52.2643,52.295,47800.0
2015-03-06 15:30:00,68.23,68.33,68.08,68.12,76300.0,52.2873,52.364,52.1724,52.203,76300.0
2015-03-06 15:40:00,68.11,68.12,67.98,68.06,127200.0,52.1954,52.203,52.0957,52.157,127200.0
2015-03-06 15:50:00,68.06,68.2,68.05,68.18,159300.0,52.157,52.2643,52.1494,52.249,159300.0
2015-03-09 09:30:00,68.23,68.41,68.06,68.21,57000.0,52.2873,52.4253,52.157,52.272,57000.0
2015-03-09 09:40:00,68.2,68.26,68.09,68.11,36200.0,52.2643,52.3103,52.18,52.1954,36200.0
2015-03-09 09:50:00,68.13,68.15,68.02,68.13,23000.0,52.2107,52.226,52.1264,52.2107,23000.0
2015-03-09 10:00:00,68.14,68.23,68.11,68.19,64500.0,52.2184,52.2873,52.1954,52.2567,64500.0
2015-03-09 10:10:00,68.19,68.38,68.17,68.35,45900.0,52.2567,52.4023,52.2413,52.3793,45900.0
2015-03-09 10:20:00,68.38,68.51,68.33,68.39,37400.0,52.4023,52.5019,52.364,52.4099,37400.0
2015-03-09 10:30:00,68.41,68.52,68.37,68.48,26100.0,52.4253,52.5096,52.3946,52.4789,26100.0
2015-03-09 10:40:00,68.48,68.63,68.48,68.53,39800.0,52.4789,52.5939,52.4789,52.5172,39800.0
2015-03-09 10:50:00,68.54,68.62,68.44,68.45,29900.0,52.5249,52.5862,52.4483,52.4559,29900.0
2015-03-09 11:00:00,68.44,68.45,68.31,68.38,49500.0,52.4483,52.4559,52.3486,52.4023,49500.0
2015-03-09 11:10:00,68.37,68.39,68.31,68.37,30600.0,52.3946,52.4099,52.3486,52.3946,30600.0
2015-03-09 11:20:00,68.38,68.44,68.33,68.43,18100.0,52.4023,52.4483,52.364,52.4406,18100.0
2015-03-09 11:30:00,68.46,68.48,68.39,68.39,19300.0,52.4636,52.4789,52.4099,52.4099,19300.0
2015-03-09 11:40:00,68.4,68.48,68.4,68.43,18000.0,52.4176,52.4789,52.4176,52.4406,18000.0
2015-03-09 11:50:00,68.44,68.44,68.32,68.36,20700.0,52.4483,52.4483,52.3563,52.3869,20700.0
2015-03-09 12:00:00,68.37,68.44,68.34,68.37,28200.0,52.3946,52.4483,52.3716,52.3946,28200.0
2015-03-09 12:10:00,68.37,68.5,68.37,68.45,42200.0,52.3946,52.4942,52.3946,52.4559,42200.0
2015-03-09 12:20:00,68.46,68.54,68.45,68.54,17100.0,52.4636,52.5249,52.4559,52.5249,17100.0
2015-03-09 12:30:00,68.55,68.6,68.5,68.5,23400.0,52.5325,52.5709,52.4942,52.4942,23400.0
2015-03-09 12:40:00,68.49,68.57,68.48,68.52,29900.0,52.4866,52.5479,52.4789,52.5096,29900.0
2015-03-09 12:50:00,68.52,68.6,68.52,68.58,16000.0,52.5096,52.5709,52.5096,52.5555,16000.0
2015-03-09 13:00:00,68.57,68.59,68.52,68.56,23000.0,52.5479,52.5632,52.5096,52.5402,23000.0
2015-03-09 13:10:00,68.56,68.62,68.53,68.54,17800.0,52.5402,52.5862,52.5172,52.5249,17800.0
2015-03-09 13:20:00,68.53,68.6,68.52,68.59,20700.0,52.5172,52.5709,52.5096,52.5632,20700.0
2015-03-09 13:30:00,68.59,68.63,68.52,68.55,17700.0,52.5632,52.5939,52.5096,52.5325,17700.0
2015-03-09 13:40:00,68.54,68.63,68.53,68.62,17400.0,52.5249,52.5939,52.5172,52.5862,17400.0
2015-03-09 13:50:00,68.63,68.64,68.59,68.6,18600.0,52.5939,52.6015,52.5632,52.5709,18600.0
2015-03-09 14:00:00,68.61,68.62,68.57,68.59,22500.0,52.5785,52.5862,52.5479,52.5632,22500.0
2015-03-09 14:10:00,68.59,68.6,68.56,68.59,12600.0,52.5632,52.5709,52.5402,52.5632,12600.0
2015-03-09 14:20:00,68.59,68.63,68.58,68.58,26300.0,52.5632,52.5939,52.5555,52.5555,26300.0
2015-03-09 14:30:00,68.58,68.58,68.42,68.42,27700.0,52.5555,52.5555,52.4329,52.4329,27700.0
2015-03-09 14:40:00,68.42,68.52,68.4,68.5,29500.0,52.4329,52.5096,52.4176,52.4942,29500.0
2015-03-09 14:50:00,68.51,68.59,68.51,68.56,23400.0,52.5019,52.5632,52.5019,52.5402,23400.0
2015-03-09 15:00:00,68.56,68.59,68.54,68.59,30800.0,52.5402,52.5632,52.5249,52.5632,30800.0
2015-03-09 15:10:00,68.59,68.65,68.54,68.54,43500.0,52.5632,52.6092,52.5249,52.5249,43500.0
2015-03-09 15:20:00,68.54,68.61,68.53,68.58,46700.0,52.5249,52.5785,52.5172,52.5555,46700.0
2015-03-09 15:30:00,68.58,68.62,68.53,68.53,59800.0,52.5555,52.5862,52.5172,52.5172,59800.0
2015-03-09 15:40:00,68.53,68.59,68.51,68.57,80600.0,52.5172,52.5632,52.5019,52.5479,80600.0
2015-03-09 15:50:00,68.57,68.58,68.48,68.48,109900.0,52.5479,52.5555,52.4789,52.4789,109900.0
2015-03-10 09:30:00,67.77,67.84,67.28,67.54,80600.0,51.9348,51.9884,51.5593,51.7585,80600.0
2015-03-10 09:40:00,67.5,67.71,67.49,67.56,27200.0,51.7279,51.8888,51.7202,51.7739,27200.0
2015-03-10 09:50:00,67.56,67.84,67.49,67.78,32800.0,51.7739,51.9884,51.7202,51.9425,32800.0
2015-03-10 10:00:00,67.78,67.83,67.69,67.73,37800.0,51.9425,51.9808,51.8735,51.9042,37800.0
2015-03-10 10:10:00,67.72,67.72,67.45,67.58,38800.0,51.8965,51.8965,51.6896,51.7892,38800.0
2015-03-10 10:20:00,67.58,67.69,67.52,67.69,29300.0,51.7892,51.8735,51.7432,51.8735,29300.0
2015-03-10 10:30:00,67.67,67.67,67.47,67.54,24600.0,51.8582,51.8582,51.7049,51.7585,24600.0
2015-03-10 10:40:00,67.54,67.61,67.48,67.6,27900.0,51.7585,51.8122,51.7126,51.8045,27900.0
2015-03-10 10:50:00,67.6,67.65,67.58,67.58,36800.0,51.8045,51.8428,51.7892,51.7892,36800.0
2015-03-10 11:00:00,67.57,67.66,67.57,67.64,36200.0,51.7815,51.8505,51.7815,51.8352,36200.0
2015-03-10 11:10:00,67.64,67.71,67.63,67.7,27100.0,51.8352,51.8888,51.8275,51.8812,27100.0
2015-03-10 11:20:00,67.69,67.82,67.69,67.76,31600.0,51.8735,51.9731,51.8735,51.9271,31600.0
2015-03-10 11:30:00,67.76,67.78,67.61,67.65,20300.0,51.9271,51.9425,51.8122,51.8428,20300.0
2015-03-10 11:40:00,67.64,67.7,67.52,67.52,17700.0,51.8352,51.8812,51.7432,51.7432,17700.0
2015-03-10 11:50:00,67.52,67.53,67.38,67.38,21400.0,51.7432,51.7509,51.6359,51.6359,21400.0
2015-03-10 12:00:00,67.4,67.5,67.33,67.45,48100.0,51.6513,51.7279,51.5976,51.6896,48100.0
2015-03-10 12:10:00,67.46,67.53,67.44,67.47,26100.0,51.6972,51.7509,51.6819,51.7049,26100.0
2015-03-10 12:20:00,67.47,67.47,67.27,67.28,30000.0,51.7049,51.7049,51.5516,51.5593,30000.0
2015-03-10 12:30:00,67.27,67.45,67.25,67.43,52200.0,51.5516,51.6896,51.5363,51.6742,52200.0
2015-03-10 12:40:00,67.43,67.48,67.37,67.45,25900.0,51.6742,51.7126,51.6283,51.6896,25900.0
2015-03-10 12:50:00,67.44,67.49,67.4,67.46,15100.0,51.6819,51.7202,51.6513,51.6972,15100.0
2015-03-10 13:00:00,67.44,67.46,67.4,67.41,19000.0,51.6819,51.6972,51.6513,51.6589,19000.0
2015-03-10 13:10:00,67.4,67.47,67.39,67.47,20300.0,51.6513,51.7049,51.6436,51.7049,20300.0
2015-03-10 13:20:00,67.48,67.59,67.48,67.51,27500.0,51.7126,51.7969,51.7126,51.7356,27500.0
2015-03-10 13:30:00,67.51,67.58,67.46,67.46,46100.0,51.7356,51.7892,51.6972,51.6972,46100.0
2015-03-10 13:40:00,67.47,67.53,67.41,67.48,22500.0,51.7049,51.7509,51.6589,51.7126,22500.0
2015-03-10 13:50:00,67.47,67.48,67.35,67.39,28200.0,51.7049,51.7126,51.6129,51.6436,28200.0
2015-03-10 14:00:00,67.38,67.46,67.35,67.45,25000.0,51.6359,51.6972,51.6129,51.6896,25000.0
2015-03-10 14:10:00,67.46,67.48,67.32,67.35,33400.0,51.6972,51.7126,51.59,51.6129,33400.0
2015-03-10 14:20:00,67.35,67.36,67.27,67.29,21100.0,51.6129,51.6206,51.5516,51.567,21100.0
2015-03-10 14:30:00,67.3,67.35,67.26,67.31,20200.0,51.5746,51.6129,51.544,51.5823,20200.0
2015-03-10 14:40:00,67.3,67.42,67.27,67.34,31300.0,51.5746,51.6666,51.5516,51.6053,31300.0
2015-03-10 14:50:00,67.34,67.38,67.28,67.32,27900.0,51.6053,51.6359,51.5593,51.59,27900.0
2015-03-10 15:00:00,67.32,67.39,67.26,67.39,38600.0,51.59,51.6436,51.544,51.6436,38600.0
2015-03-10 15:10:00,67.39,67.45,67.32,67.4,36600.0,51.6436,51.6896,51.59,51.6513,36600.0
2015-03-10 15:20:00,67.41,67.49,67.36,67.37,52100.0,51.6589,51.7202,51.6206,51.6283,52100.0
2015-03-10 15:30:00,67.38,67.39,67.3,67.33,54800.0,51.6359,51.6436,51.5746,51.5976,54800.0
2015-03-10 15:40:00,67.34,67.43,67.29,67.39,114900.0,51.6053,51.6742,51.567,51.6436,114900.0
2015-03-10 15:50:00,67.38,67.38,67.17,67.19,203400.0,51.6359,51.6359,51.475,51.4903,203400.0
2015-03-11 09:30:00,67.32,67.36,66.78,66.79,62200.0,51.59,51.6206,51.1761,51.1838,62200.0
2015-03-11 09:40:00,66.79,66.85,66.73,66.76,32700.0,51.1838,51.2298,51.1378,51.1608,32700.0
2015-03-11 09:50:00,66.8,66.93,66.73,66.87,35200.0,51.1915,51.2911,51.1378,51.2451,35200.0
2015-03-11 10:00:00,66.83,67.09,66.82,67.05,57300.0,51.2144,51.4137,51.2068,51.383,57300.0
2015-03-11 10:10:00,67.05,67.06,66.87,66.87,60500.0,51.383,51.3907,51.2451,51.2451,60500.0
2015-03-11 10:20:00,66.88,66.96,66.84,66.92,34800.0,51.2528,51.3141,51.2221,51.2834,34800.0
2015-03-11 10:30:00,66.91,67.01,66.73,66.73,47900.0,51.2758,51.3524,51.1378,51.1378,47900.0
2015-03-11 10:40:00,66.73,66.73,66.56,66.62,43000.0,51.1378,51.1378,51.0075,51.0535,43000.0
2015-03-11 10:50:00,66.62,66.69,66.53,66.66,40700.0,51.0535,51.1072,50.9845,51.0842,40700.0
2015-03-11 11:00:00,66.65,66.76,66.64,66.68,21600.0,51.0765,51.1608,51.0688,51.0995,21600.0
2015-03-11 11:10:00,66.68,66.87,66.68,66.79,33800.0,51.0995,51.2451,51.0995,51.1838,33800.0
2015-03-11 11:20:00,66.79,66.86,66.72,66.85,39400.0,51.1838,51.2374,51.1301,51.2298,39400.0
2015-03-11 11:30:00,66.85,66.96,66.81,66.81,27500.0,51.2298,51.3141,51.1991,51.1991,27500.0
2015-03-11 11:40:00,66.8,66.93,66.79,66.84,36100.0,51.1915,51.2911,51.1838,51.2221,36100.0
2015-03-11 11:50:00,66.82,66.9,66.75,66.89,20700.0,51.2068,51.2681,51.1531,51.2604,20700.0
2015-03-11 12:00:00,66.89,66.92,66.8,66.86,21600.0,51.2604,51.2834,51.1915,51.2374,21600.0
2015-03-11 12:10:00,66.86,67.04,66.85,66.98,13500.0,51.2374,51.3754,51.2298,51.3294,13500.0
2015-03-11 12:20:00,66.97,66.97,66.78,66.81,18800.0,51.3217,51.3217,51.1761,51.1991,18800.0
2015-03-11 12:30:00,66.83,66.86,66.77,66.86,17000.0,51.2144,51.2374,51.1685,51.2374,17000.0
2015-03-11 12:40:00,66.87,66.9,66.8,66.83,20000.0,51.2451,51.2681,51.1915,51.2144,20000.0
2015-03-11 12:50:00,66.83,66.94,66.82,66.85,13800.0,51.2144,51.2987,51.2068,51.2298,13800.0
2015-03-11 13:00:00,66.85,66.9,66.83,66.89,20600.0,51.2298,51.2681,51.2144,51.2604,20600.0
2015-03-11 13:10:00,66.89,66.9,66.78,66.78,19400.0,51.2604,51.2681,51.1761,51.1761,19400.0
2015-03-11 13:20:00,66.79,66.82,66.75,66.79,41000.0,51.1838,51.2068,51.1531,51.1838,41000.0
2015-03-11 13:30:00,66.8,66.8,66.67,66.7,36300.0,51.1915,51.1915,51.0918,51.1148,36300.0
2015-03-11 13:40:00,66.71,66.71,66.56,66.57,53100.0,51.1225,51.1225,51.0075,51.0152,53100.0
2015-03-11 13:50:00,66.56,66.63,66.54,66.58,29800.0,51.0075,51.0612,50.9922,51.0229,29800.0
2015-03-11 14:00:00,66.58,66.62,66.53,66.61,41600.0,51.0229,51.0535,50.9845,51.0459,41600.0
2015-03-11 14:10:00,66.6,66.68,66.47,66.66,56800.0,51.0382,51.0995,50.9386,51.0842,56800.0
2015-03-11 14:20:00,66.66,66.68,66.57,66.66,34700.0,51.0842,51.0995,51.0152,51.0842,34700.0
2015-03-11 14:30:00,66.66,66.8,66.64,66.78,27900.0,51.0842,51.1915,51.0688,51.1761,27900.0
2015-03-11 14:40:00,66.77,66.78,66.67,66.77,24000.0,51.1685,51.1761,51.0918,51.1685,24000.0
2015-03-11 14:50:00,66.78,66.84,66.74,66.83,24900.0,51.1761,51.2221,51.1455,51.2144,24900.0
2015-03-11 15:00:00,66.83,66.84,66.68,66.69,43200.0,51.2144,51.2221,51.0995,51.1072,43200.0
2015-03-11 15:10:00,66.69,66.77,66.63,66.77,48500.0,51.1072,51.1685,51.0612,51.1685,48500.0
2015-03-11 15:20:00,66.77,66.77,66.62,66.64,50800.0,51.1685,51.1685,51.0535,51.0688,50800.0
2015-03-11 15:30:00,66.63,66.64,66.52,66.6,58800.0,51.0612,51.0688,50.9769,51.0382,58800.0
2015-03-11 15:40:00,66.6,66.7,66.55,66.59,103200.0,51.0382,51.1148,50.9999,51.0305,103200.0
2015-03-11 15:50:00,66.59,66.69,66.56,66.58,125200.0,51.0305,51.1072,51.0075,51.0229,125200.0
2015-03-12 09:30:00,66.86,67.07,66.84,66.88,87100.0,51.2374,51.3984,51.2221,51.2528,87100.0
2015-03-12 09:40:00,66.84,67.17,66.8,67.13,89300.0,51.2221,51.475,51.1915,51.4443,89300.0
2015-03-12 09:50:00,67.14,67.14,66.75,66.78,52400.0,51.452,51.452,51.1531,51.1761,52400.0
2015-03-12 10:00:00,66.77,66.88,66.64,66.88,48200.0,51.1685,51.2528,51.0688,51.2528,48200.0
2015-03-12 10:10:00,66.85,66.97,66.78,66.78,26600.0,51.2298,51.3217,51.1761,51.1761,26600.0
2015-03-12 10:20:00,66.77,66.93,66.77,66.9,84200.0,51.1685,51.2911,51.1685,51.2681,84200.0
2015-03-12 10:30:00,66.9,66.99,66.88,66.96,35300.0,51.2681,51.3371,51.2528,51.3141,35300.0
2015-03-12 10:40:00,66.97,67.01,66.76,66.76,25400.0,51.3217,51.3524,51.1608,51.1608,25400.0
2015-03-12 10:50:00,66.78,66.89,66.78,66.87,54400.0,51.1761,51.2604,51.1761,51.2451,54400.0
2015-03-12 11:00:00,66.84,66.86,66.75,66.84,75300.0,51.2221,51.2374,51.1531,51.2221,75300.0
2015-03-12 11:10:00,66.84,67.08,66.84,67.04,41400.0,51.2221,51.406,51.2221,51.3754,41400.0
2015-03-12 11:20:00,67.04,67.14,67.04,67.12,32200.0,51.3754,51.452,51.3754,51.4367,32200.0
2015-03-12 11:30:00,67.14,67.15,67.03,67.06,32000.0,51.452,51.4597,51.3677,51.3907,32000.0
2015-03-12 11:40:00,67.05,67.06,66.97,67.03,34900.0,51.383,51.3907,51.3217,51.3677,34900.0
2015-03-12 11:50:00,67.03,67.1,66.98,67.09,54100.0,51.3677,51.4214,51.3294,51.4137,54100.0
2015-03-12 12:00:00,67.08,67.1,66.99,67.04,62500.0,51.406,51.4214,51.3371,51.3754,62500.0
2015-03-12 12:10:00,67.04,67.14,67.03,67.11,43100.0,51.3754,51.452,51.3677,51.429,43100.0
2015-03-12 12:20:00,67.1,67.1,67.01,67.06,18300.0,51.4214,51.4214,51.3524,51.3907,18300.0
2015-03-12 12:30:00,67.05,67.05,66.89,66.9,28600.0,51.383,51.383,51.2604,51.2681,28600.0
2015-03-12 12:40:00,66.91,66.95,66.84,66.92,26100.0,51.2758,51.3064,51.2221,51.2834,26100.0
2015-03-12 12:50:00,66.93,67.01,66.92,66.95,26500.0,51.2911,51.3524,51.2834,51.3064,26500.0
2015-03-12 13:00:00,66.95,67.08,66.94,67.07,27000.0,51.3064,51.406,51.2987,51.3984,27000.0
2015-03-12 13:10:00,67.07,67.1,67.05,67.09,42000.0,51.3984,51.4214,51.383,51.4137,42000.0
2015-03-12 13:20:00,67.09,67.09,67.05,67.07,23200.0,51.4137,51.4137,51.383,51.3984,23200.0
2015-03-12 13:30:00,67.06,67.07,67.0,67.02,26700.0,51.3907,51.3984,51.3447,51.3601,26700.0
2015-03-12 13:40:00,67.01,67.05,66.98,67.02,29100.0,51.3524,51.383,51.3294,51.3601,29100.0
2015-03-12 13:50:00,67.02,67.04,66.97,67.01,34900.0,51.3601,51.3754,51.3217,51.3524,34900.0
2015-03-12 14:00:00,67.01,67.03,66.93,66.96,23700.0,51.3524,51.3677,51.2911,51.3141,23700.0
2015-03-12 14:10:00,66.97,67.02,66.96,67.01,14400.0,51.3217,51.3601,51.3141,51.3524,14400.0
2015-03-12 14:20:00,67.0,67.02,66.95,66.97,21900.0,51.3447,51.3601,51.3064,51.3217,21900.0
2015-03-12 14:30:00,66.97,67.04,66.97,67.02,28800.0,51.3217,51.3754,51.3217,51.3601,28800.0
2015-03-12 14:40:00,67.02,67.11,66.96,67.09,41400.0,51.3601,51.429,51.3141,51.4137,41400.0
2015-03-12 14:50:00,67.08,67.22,67.06,67.19,34300.0,51.406,51.5133,51.3907,51.4903,34300.0
2015-03-12 15:00:00,67.18,67.22,67.14,67.17,107400.0,51.4827,51.5133,51.452,51.475,107400.0
2015-03-12 15:10:00,67.18,67.21,67.14,67.17,72200.0,51.4827,51.5057,51.452,51.475,72200.0
2015-03-12 15:20:00,67.16,67.26,67.16,67.19,67000.0,51.4673,51.544,51.4673,51.4903,67000.0
2015-03-12 15:30:00,67.18,67.19,67.14,67.17,114300.0,51.4827,51.4903,51.452,51.475,114300.0
2015-03-12 15:40:00,67.17,67.28,67.12,67.25,115900.0,51.475,51.5593,51.4367,51.5363,115900.0
2015-03-12 15:50:00,67.24,67.28,67.23,67.25,116200.0,51.5286,51.5593,51.521,51.5363,116200.0
2015-03-13 09:30:00,67.0,67.25,66.69,66.86,39100.0,51.3447,51.5363,51.1072,51.2374,39100.0
2015-03-13 09:40:00,66.83,66.83,66.51,66.75,25300.0,51.2144,51.2144,50.9692,51.1531,25300.0
2015-03-13 09:50:00,66.73,66.77,66.61,66.73,26100.0,51.1378,51.1685,51.0459,51.1378,26100.0
2015-03-13 10:00:00,66.7,66.77,66.38,66.45,54600.0,51.1148,51.1685,50.8696,50.9232,54600.0
2015-03-13 10:10:00,66.45,66.6,66.44,66.58,34400.0,50.9232,51.0382,50.9156,51.0229,34400.0
2015-03-13 10:20:00,66.6,66.64,66.5,66.54,40800.0,51.0382,51.0688,50.9616,50.9922,40800.0
2015-03-13 10:30:00,66.53,66.71,66.47,66.7,28100.0,50.9845,51.1225,50.9386,51.1148,28100.0
2015-03-13 10:40:00,66.68,66.74,66.57,66.57,30800.0,51.0995,51.1455,51.0152,51.0152,30800.0
2015-03-13 10:50:00,66.56,66.56,66.26,66.27,45500.0,51.0075,51.0075,50.7776,50.7853,45500.0
2015-03-13 11:00:00,66.26,66.27,66.19,66.23,36700.0,50.7776,50.7853,50.724,50.7546,36700.0
2015-03-13 11:10:00,66.23,66.35,66.22,66.24,24200.0,50.7546,50.8466,50.747,50.7623,24200.0
2015-03-13 11:20:00,66.23,66.26,66.04,66.09,31600.0,50.7546,50.7776,50.609,50.6474,31600.0
2015-03-13 11:30:00,66.08,66.2,66.04,66.11,42000.0,50.6397,50.7317,50.609,50.6627,42000.0
2015-03-13 11:40:00,66.13,66.21,66.09,66.15,27100.0,50.678,50.7393,50.6474,50.6933,27100.0
2015-03-13 11:50:00,66.17,66.38,66.17,66.36,33500.0,50.7087,50.8696,50.7087,50.8543,33500.0
2015-03-13 12:00:00,66.38,66.41,66.25,66.41,29600.0,50.8696,50.8926,50.77,50.8926,29600.0
2015-03-13 12:10:00,66.41,66.47,66.31,66.35,23200.0,50.8926,50.9386,50.8159,50.8466,23200.0
2015-03-13 12:20:00,66.36,66.42,66.32,66.38,33000.0,50.8543,50.9002,50.8236,50.8696,33000.0
2015-03-13 12:30:00,66.39,66.55,66.39,66.5,17800.0,50.8773,50.9999,50.8773,50.9616,17800.0
2015-03-13 12:40:00,66.5,66.64,66.48,66.52,47400.0,50.9616,51.0688,50.9462,50.9769,47400.0
2015-03-13 12:50:00,66.52,66.57,66.46,66.55,23700.0,50.9769,51.0152,50.9309,50.9999,23700.0
2015-03-13 13:00:00,66.54,66.54,66.41,66.42,27300.0,50.9922,50.9922,50.8926,50.9002,27300.0
2015-03-13 13:10:00,66.43,66.46,66.36,66.4,23900.0,50.9079,50.9309,50.8543,50.8849,23900.0
2015-03-13 13:20:00,66.39,66.39,66.29,66.29,28600.0,50.8773,50.8773,50.8006,50.8006,28600.0
2015-03-13 13:30:00,66.28,66.4,66.28,66.4,32500.0,50.793,50.8849,50.793,50.8849,32500.0
2015-03-13 13:40:00,66.4,66.48,66.39,66.47,29400.0,50.8849,50.9462,50.8773,50.9386,29400.0
2015-03-13 13:50:00,66.46,66.58,66.46,66.51,25500.0,50.9309,51.0229,50.9309,50.9692,25500.0
2015-03-13 14:00:00,66.51,66.52,66.41,66.41,30000.0,50.9692,50.9769,50.8926,50.8926,30000.0
2015-03-13 14:10:00,66.4,66.44,66.36,66.4,30000.0,50.8849,50.9156,50.8543,50.8849,30000.0
2015-03-13 14:20:00,66.4,66.49,66.36,66.48,35700.0,50.8849,50.9539,50.8543,50.9462,35700.0
2015-03-13 14:30:00,66.48,66.54,66.44,66.46,48800.0,50.9462,50.9922,50.9156,50.9309,48800.0
2015-03-13 14:40:00,66.45,66.46,66.36,66.41,80900.0,50.9232,50.9309,50.8543,50.8926,80900.0
2015-03-13 14:50:00,66.41,66.45,66.31,66.41,36900.0,50.8926,50.9232,50.8159,50.8926,36900.0
2015-03-13 15:00:00,66.42,66.44,66.34,66.35,42100.0,50.9002,50.9156,50.8389,50.8466,42100.0
2015-03-13 15:10:00,66.36,66.41,66.3,66.31,50600.0,50.8543,50.8926,50.8083,50.8159,50600.0
2015-03-13 15:20:00,66.31,66.42,66.27,66.42,113300.0,50.8159,50.9002,50.7853,50.9002,113300.0
2015-03-13 15:30:00,66.42,66.46,66.33,66.44,89500.0,50.9002,50.9309,50.8313,50.9156,89500.0
2015-03-13 15:40:00,66.44,66.63,66.44,66.58,124900.0,50.9156,51.0612,50.9156,51.0229,124900.0
2015-03-13 15:50:00,66.58,66.68,66.57,66.63,331200.0,51.0229,51.0995,51.0152,51.0612,331200.0
2015-03-16 09:30:00,68.12,68.23,66.89,67.1,287700.0,52.203,52.2873,51.2604,51.4214,287700.0
2015-03-16 09:40:00,67.1,67.59,67.05,67.46,88200.0,51.4214,51.7969,51.383,51.6972,88200.0
2015-03-16 09:50:00,67.5,67.62,67.17,67.44,82400.0,51.7279,51.8199,51.475,51.6819,82400.0
2015-03-16 10:00:00,67.44,67.59,67.39,67.57,77100.0,51.6819,51.7969,51.6436,51.7815,77100.0
2015-03-16 10:10:00,67.57,67.64,67.36,67.44,56200.0,51.7815,51.8352,51.6206,51.6819,56200.0
2015-03-16 10:20:00,67.46,67.49,67.31,67.43,57700.0,51.6972,51.7202,51.5823,51.6742,57700.0
2015-03-16 10:30:00,67.43,67.44,67.22,67.23,77100.0,51.6742,51.6819,51.5133,51.521,77100.0
2015-03-16 10:40:00,67.23,67.28,67.06,67.15,73300.0,51.521,51.5593,51.3907,51.4597,73300.0
2015-03-16 10:50:00,67.14,67.24,67.12,67.23,43900.0,51.452,51.5286,51.4367,51.521,43900.0
2015-03-16 11:00:00,67.23,67.38,67.21,67.38,39800.0,51.521,51.6359,51.5057,51.6359,39800.0
2015-03-16 11:10:00,67.39,67.51,67.38,67.38,32800.0,51.6436,51.7356,51.6359,51.6359,32800.0
2015-03-16 11:20:00,67.38,67.44,67.32,67.4,33400.0,51.6359,51.6819,51.59,51.6513,33400.0
2015-03-16 11:30:00,67.41,67.5,67.41,67.44,44700.0,51.6589,51.7279,51.6589,51.6819,44700.0
2015-03-16 11:40:00,67.44,67.59,67.43,67.54,43300.0,51.6819,51.7969,51.6742,51.7585,43300.0
2015-03-16 11:50:00,67.54,67.63,67.48,67.48,38200.0,51.7585,51.8275,51.7126,51.7126,38200.0
2015-03-16 12:00:00,67.45,67.6,67.45,67.52,27500.0,51.6896,51.8045,51.6896,51.7432,27500.0
2015-03-16 12:10:00,67.54,67.54,67.31,67.32,39000.0,51.7585,51.7585,51.5823,51.59,39000.0
2015-03-16 12:20:00,67.3,67.37,67.29,67.34,27600.0,51.5746,51.6283,51.567,51.6053,27600.0
2015-03-16 12:30:00,67.34,67.36,67.29,67.32,37000.0,51.6053,51.6206,51.567,51.59,37000.0
2015-03-16 12:40:00,67.31,67.42,67.31,67.34,38600.0,51.5823,51.6666,51.5823,51.6053,38600.0
2015-03-16 12:50:00,67.34,67.35,67.29,67.3,23600.0,51.6053,51.6129,51.567,51.5746,23600.0
2015-03-16 13:00:00,67.3,67.32,67.15,67.2,40700.0,51.5746,51.59,51.4597,51.498,40700.0
2015-03-16 13:10:00,67.2,67.3,67.19,67.27,23100.0,51.498,51.5746,51.4903,51.5516,23100.0
2015-03-16 13:20:00,67.28,67.45,67.27,67.41,20900.0,51.5593,51.6896,51.5516,51.6589,20900.0
2015-03-16 13:30:00,67.41,67.51,67.34,67.51,35500.0,51.6589,51.7356,51.6053,51.7356,35500.0
2015-03-16 13:40:00,67.51,67.53,67.45,67.47,40400.0,51.7356,51.7509,51.6896,51.7049,40400.0
2015-03-16 13:50:00,67.46,67.48,67.38,67.4,40400.0,51.6972,51.7126,51.6359,51.6513,40400.0
2015-03-16 14:00:00,67.4,67.45,67.39,67.45,36500.0,51.6513,51.6896,51.6436,51.6896,36500.0
2015-03-16 14:10:00,67.43,67.48,67.31,67.33,59200.0,51.6742,51.7126,51.5823,51.5976,59200.0
2015-03-16 14:20:00,67.33,67.36,67.28,67.29,68300.0,51.5976,51.6206,51.5593,51.567,68300.0
2015-03-16 14:30:00,67.31,67.43,67.3,67.36,51000.0,51.5823,51.6742,51.5746,51.6206,51000.0
2015-03-16 14:40:00,67.36,67.48,67.36,67.46,79300.0,51.6206,51.7126,51.6206,51.6972,79300.0
2015-03-16 14:50:00,67.46,67.56,67.37,67.54,71100.0,51.6972,51.7739,51.6283,51.7585,71100.0
2015-03-16 15:00:00,67.55,67.59,67.47,67.48,69900.0,51.7662,51.7969,51.7049,51.7126,69900.0
2015-03-16 15:10:00,67.49,67.52,67.45,67.5,92900.0,51.7202,51.7432,51.6896,51.7279,92900.0
2015-03-16 15:20:00,67.5,67.58,67.42,67.57,154700.0,51.7279,51.7892,51.6666,51.7815,154700.0
2015-03-16 15:30:00,67.57,67.78,67.57,67.72,117600.0,51.7815,51.9425,51.7815,51.8965,117600.0
2015-03-16 15:40:00,67.73,67.78,67.66,67.71,136100.0,51.9042,51.9425,51.8505,51.8888,136100.0
2015-03-16 15:50:00,67.7,67.83,67.68,67.79,224100.0,51.8812,51.9808,51.8658,51.9501,224100.0
2015-03-17 09:30:00,67.49,67.6,67.28,67.47,85500.0,51.7202,51.8045,51.5593,51.7049,85500.0
2015-03-17 09:40:00,67.47,67.52,67.32,67.32,38800.0,51.7049,51.7432,51.59,51.59,38800.0
2015-03-17 09:50:00,67.31,67.32,67.16,67.22,35600.0,51.5823,51.59,51.4673,51.5133,35600.0
2015-03-17 10:00:00,67.22,67.28,67.13,67.2,44100.0,51.5133,51.5593,51.4443,51.498,44100.0
2015-03-17 10:10:00,67.2,67.28,67.15,67.24,37000.0,51.498,51.5593,51.4597,51.5286,37000.0
2015-03-17 10:20:00,67.25,67.32,67.2,67.23,45600.0,51.5363,51.59,51.498,51.521,45600.0
2015-03-17 10:30:00,67.25,67.33,67.18,67.25,47400.0,51.5363,51.5976,51.4827,51.5363,47400.0
2015-03-17 10:40:00,67.26,67.3,67.19,67.28,28000.0,51.544,51.5746,51.4903,51.5593,28000.0
2015-03-17 10:50:00,67.27,67.36,67.24,67.3,59300.0,51.5516,51.6206,51.5286,51.5746,59300.0
2015-03-17 11:00:00,67.27,67.29,67.18,67.28,76600.0,51.5516,51.567,51.4827,51.5593,76600.0
2015-03-17 11:10:00,67.29,67.29,67.15,67.17,63900.0,51.567,51.567,51.4597,51.475,63900.0
2015-03-17 11:20:00,67.16,67.33,67.15,67.3,26000.0,51.4673,51.5976,51.4597,51.5746,26000.0
2015-03-17 11:30:00,67.3,67.34,67.17,67.18,28800.0,51.5746,51.6053,51.475,51.4827,28800.0
2015-03-17 11:40:00,67.17,67.27,67.15,67.22,42900.0,51.475,51.5516,51.4597,51.5133,42900.0
2015-03-17 11:50:00,67.21,67.27,67.17,67.27,46500.0,51.5057,51.5516,51.475,51.5516,46500.0
2015-03-17 12:00:00,67.28,67.29,67.2,67.22,20400.0,51.5593,51.567,51.498,51.5133,20400.0
2015-03-17 12:10:00,67.23,67.24,67.18,67.23,20300.0,51.521,51.5286,51.4827,51.521,20300.0
2015-03-17 12:20:00,67.22,67.4,67.22,67.32,55500.0,51.5133,51.6513,51.5133,51.59,55500.0
2015-03-17 12:30:00,67.33,67.41,67.28,67.39,16200.0,51.5976,51.6589,51.5593,51.6436,16200.0
2015-03-17 12:40:00,67.39,67.49,67.38,67.43,27800.0,51.6436,51.7202,51.6359,51.6742,27800.0
2015-03-17 12:50:00,67.43,67.57,67.43,67.55,50300.0,51.6742,51.7815,51.6742,51.7662,50300.0
2015-03-17 13:00:00,67.55,67.55,67.41,67.48,23200.0,51.7662,51.7662,51.6589,51.7126,23200.0
2015-03-17 13:10:00,67.49,67.52,67.45,67.52,28600.0,51.7202,51.7432,51.6896,51.7432,28600.0
2015-03-17 13:20:00,67.52,67.54,67.43,67.49,26000.0,51.7432,51.7585,51.6742,51.7202,26000.0
2015-03-17 13:30:00,67.48,67.51,67.45,67.45,31800.0,51.7126,51.7356,51.6896,51.6896,31800.0
2015-03-17 13:40:00,67.44,67.47,67.42,67.44,27300.0,51.6819,51.7049,51.6666,51.6819,27300.0
2015-03-17 13:50:00,67.42,67.53,67.4,67.5,37000.0,51.6666,51.7509,51.6513,51.7279,37000.0
2015-03-17 14:00:00,67.51,67.57,67.45,67.46,30300.0,51.7356,51.7815,51.6896,51.6972,30300.0
2015-03-17 14:10:00,67.46,67.49,67.38,67.42,26300.0,51.6972,51.7202,51.6359,51.6666,26300.0
2015-03-17 14:20:00,67.42,67.44,67.36,67.37,31200.0,51.6666,51.6819,51.6206,51.6283,31200.0
2015-03-17 14:30:00,67.38,67.42,67.35,67.41,30700.0,51.6359,51.6666,51.6129,51.6589,30700.0
2015-03-17 14:40:00,67.41,67.49,67.4,67.46,46500.0,51.6589,51.7202,51.6513,51.6972,46500.0
2015-03-17 14:50:00,67.45,67.69,67.43,67.68,65100.0,51.6896,51.8735,51.6742,51.8658,65100.0
2015-03-17 15:00:00,67.69,67.71,67.64,67.71,43800.0,51.8735,51.8888,51.8352,51.8888,43800.0
2015-03-17 15:10:00,67.7,67.81,67.69,67.81,56100.0,51.8812,51.9655,51.8735,51.9655,56100.0
2015-03-17 15:20:00,67.8,67.83,67.75,67.77,63200.0,51.9578,51.9808,51.9195,51.9348,63200.0
2015-03-17 15:30:00,67.77,67.84,67.76,67.78,63300.0,51.9348,51.9884,51.9271,51.9425,63300.0
2015-03-17 15:40:00,67.78,67.82,67.68,67.82,85700.0,51.9425,51.9731,51.8658,51.9731,85700.0
2015-03-17 15:50:00,67.82,67.85,67.66,67.67,152400.0,51.9731,51.9961,51.8505,51.8582,152400.0
2015-03-18 09:30:00,67.35,67.48,67.02,67.16,69500.0,51.6129,51.7126,51.3601,51.4673,69500.0
2015-03-18 09:40:00,67.14,67.17,67.02,67.05,29400.0,51.452,51.475,51.3601,51.383,29400.0
2015-03-18 09:50:00,67.06,67.06,66.94,67.03,45000.0,51.3907,51.3907,51.2987,51.3677,45000.0
2015-03-18 10:00:00,67.03,67.27,67.0,67.22,50900.0,51.3677,51.5516,51.3447,51.5133,50900.0
2015-03-18 10:10:00,67.2,67.29,67.19,67.26,28400.0,51.498,51.567,51.4903,51.544,28400.0
2015-03-18 10:20:00,67.26,67.28,67.16,67.18,30100.0,51.544,51.5593,51.4673,51.4827,30100.0
2015-03-18 10:30:00,67.18,67.19,67.0,67.03,46900.0,51.4827,51.4903,51.3447,51.3677,46900.0
2015-03-18 10:40:00,67.06,67.17,67.05,67.13,63200.0,51.3907,51.475,51.383,51.4443,63200.0
2015-03-18 10:50:00,67.13,67.27,67.11,67.27,37000.0,51.4443,51.5516,51.429,51.5516,37000.0
2015-03-18 11:00:00,67.26,67.29,67.14,67.2,23700.0,51.544,51.567,51.452,51.498,23700.0
2015-03-18 11:10:00,67.19,67.2,67.09,67.1,26000.0,51.4903,51.498,51.4137,51.4214,26000.0
2015-03-18 11:20:00,67.1,67.1,67.03,67.07,28900.0,51.4214,51.4214,51.3677,51.3984,28900.0
2015-03-18 11:30:00,67.08,67.08,66.97,67.01,33700.0,51.406,51.406,51.3217,51.3524,33700.0
2015-03-18 11:40:00,67.03,67.12,67.01,67.07,18800.0,51.3677,51.4367,51.3524,51.3984,18800.0
2015-03-18 11:50:00,67.06,67.1,67.03,67.05,46400.0,51.3907,51.4214,51.3677,51.383,46400.0
2015-03-18 12:00:00,67.03,67.09,67.01,67.03,33400.0,51.3677,51.4137,51.3524,51.3677,33400.0
2015-03-18 12:10:00,67.04,67.04,66.85,66.85,62500.0,51.3754,51.3754,51.2298,51.2298,62500.0
2015-03-18 12:20:00,66.86,66.87,66.76,66.78,59000.0,51.2374,51.2451,51.1608,51.1761,59000.0
2015-03-18 12:30:00,66.78,66.89,66.77,66.86,27500.0,51.1761,51.2604,51.1685,51.2374,27500.0
2015-03-18 12:40:00,66.86,66.89,66.75,66.76,26300.0,51.2374,51.2604,51.1531,51.1608,26300.0
2015-03-18 12:50:00,66.76,66.95,66.73,66.89,43600.0,51.1608,51.3064,51.1378,51.2604,43600.0
2015-03-18 13:00:00,66.9,66.94,66.81,66.85,24800.0,51.2681,51.2987,51.1991,51.2298,24800.0
2015-03-18 13:10:00,66.86,66.93,66.83,66.92,29400.0,51.2374,51.2911,51.2144,51.2834,29400.0
2015-03-18 13:20:00,66.91,66.96,66.88,66.92,31300.0,51.2758,51.3141,51.2528,51.2834,31300.0
2015-03-18 13:30:00,66.91,66.95,66.81,66.82,57600.0,51.2758,51.3064,51.1991,51.2068,57600.0
2015-03-18 13:40:00,66.83,66.88,66.73,66.78,57000.0,51.2144,51.2528,51.1378,51.1761,57000.0
2015-03-18 13:50:00,66.77,66.99,66.77,66.91,60700.0,51.1685,51.3371,51.1685,51.2758,60700.0
2015-03-18 14:00:00,66.91,67.82,66.91,67.67,337500.0,51.2758,51.9731,51.2758,51.8582,337500.0
2015-03-18 14:10:00,67.7,68.07,67.62,67.97,237000.0,51.8812,52.1647,51.8199,52.0881,237000.0
2015-03-18 14:20:00,67.98,68.04,67.9,68.02,201100.0,52.0957,52.1417,52.0344,52.1264,201100.0
2015-03-18 14:30:00,68.05,68.24,67.93,68.15,175700.0,52.1494,52.295,52.0574,52.226,175700.0
2015-03-18 14:40:00,68.19,68.3,68.05,68.13,54900.0,52.2567,52.341,52.1494,52.2107,54900.0
2015-03-18 14:50:00,68.13,68.2,68.06,68.17,87200.0,52.2107,52.2643,52.157,52.2413,87200.0
2015-03-18 15:00:00,68.16,68.41,68.12,68.4,121700.0,52.2337,52.4253,52.203,52.4176,121700.0
2015-03-18 15:10:00,68.4,68.61,68.38,68.54,114000.0,52.4176,52.5785,52.4023,52.5249,114000.0
2015-03-18 15:20:00,68.54,68.68,68.53,68.64,110000.0,52.5249,52.6322,52.5172,52.6015,110000.0
2015-03-18 15:30:00,68.65,68.72,68.52,68.55,122100.0,52.6092,52.6628,52.5096,52.5325,122100.0
2015-03-18 15:40:00,68.55,68.55,68.44,68.44,190600.0,52.5325,52.5325,52.4483,52.4483,190600.0
2015-03-18 15:50:00,68.43,68.54,68.36,68.51,191600.0,52.4406,52.5249,52.3869,52.5019,191600.0
2015-03-19 09:30:00,68.1,68.19,67.84,67.99,61100.0,52.1877,52.2567,51.9884,52.1034,61100.0
2015-03-19 09:40:00,67.97,68.0,67.65,67.71,41500.0,52.0881,52.1111,51.8428,51.8888,41500.0
2015-03-19 09:50:00,67.71,67.86,67.61,67.86,41700.0,51.8888,52.0038,51.8122,52.0038,41700.0
2015-03-19 10:00:00,67.81,67.94,67.8,67.84,27500.0,51.9655,52.0651,51.9578,51.9884,27500.0
2015-03-19 10:10:00,67.83,68.21,67.81,68.15,51500.0,51.9808,52.272,51.9655,52.226,51500.0
2015-03-19 10:20:00,68.15,68.2,68.06,68.06,22500.0,52.226,52.2643,52.157,52.157,22500.0
2015-03-19 10:30:00,68.07,68.13,68.01,68.04,39000.0,52.1647,52.2107,52.1187,52.1417,39000.0
2015-03-19 10:40:00,68.05,68.1,67.9,67.92,46100.0,52.1494,52.1877,52.0344,52.0498,46100.0
2015-03-19 10:50:00,67.91,68.09,67.87,68.08,34500.0,52.0421,52.18,52.0114,52.1724,34500.0
2015-03-19 11:00:00,68.08,68.08,67.91,67.92,34700.0,52.1724,52.1724,52.0421,52.0498,34700.0
2015-03-19 11:10:00,67.93,67.93,67.79,67.82,35000.0,52.0574,52.0574,51.9501,51.9731,35000.0
2015-03-19 11:20:00,67.81,67.82,67.61,67.61,39500.0,51.9655,51.9731,51.8122,51.8122,39500.0
2015-03-19 11:30:00,67.61,67.65,67.52,67.58,29700.0,51.8122,51.8428,51.7432,51.7892,29700.0
2015-03-19 11:40:00,67.55,67.56,67.34,67.45,34100.0,51.7662,51.7739,51.6053,51.6896,34100.0
2015-03-19 11:50:00,67.44,67.47,67.36,67.44,14400.0,51.6819,51.7049,51.6206,51.6819,14400.0
2015-03-19 12:00:00,67.44,67.52,67.44,67.51,26700.0,51.6819,51.7432,51.6819,51.7356,26700.0
2015-03-19 12:10:00,67.48,67.5,67.38,67.41,33500.0,51.7126,51.7279,51.6359,51.6589,33500.0
2015-03-19 12:20:00,67.4,67.4,67.32,67.37,16500.0,51.6513,51.6513,51.59,51.6283,16500.0
2015-03-19 12:30:00,67.36,67.38,67.26,67.28,18800.0,51.6206,51.6359,51.544,51.5593,18800.0
2015-03-19 12:40:00,67.28,67.44,67.28,67.35,16300.0,51.5593,51.6819,51.5593,51.6129,16300.0
2015-03-19 12:50:00,67.37,67.44,67.29,67.38,18800.0,51.6283,51.6819,51.567,51.6359,18800.0
2015-03-19 13:00:00,67.37,67.5,67.35,67.45,32000.0,51.6283,51.7279,51.6129,51.6896,32000.0
2015-03-19 13:10:00,67.45,67.51,67.42,67.5,34200.0,51.6896,51.7356,51.6666,51.7279,34200.0
2015-03-19 13:20:00,67.5,67.53,67.43,67.49,42900.0,51.7279,51.7509,51.6742,51.7202,42900.0
2015-03-19 13:30:00,67.48,67.54,67.45,67.45,23300.0,51.7126,51.7585,51.6896,51.6896,23300.0
2015-03-19 13:40:00,67.45,67.52,67.41,67.49,28300.0,51.6896,51.7432,51.6589,51.7202,28300.0
2015-03-19 13:50:00,67.5,67.59,67.47,67.54,64800.0,51.7279,51.7969,51.7049,51.7585,64800.0
2015-03-19 14:00:00,67.54,67.56,67.49,67.54,42100.0,51.7585,51.7739,51.7202,51.7585,42100.0
2015-03-19 14:10:00,67.55,67.59,67.47,67.48,59400.0,51.7662,51.7969,51.7049,51.7126,59400.0
2015-03-19 14:20:00,67.48,67.52,67.4,67.52,28800.0,51.7126,51.7432,51.6513,51.7432,28800.0
2015-03-19 14:30:00,67.52,67.55,67.45,67.54,28000.0,51.7432,51.7662,51.6896,51.7585,28000.0
2015-03-19 14:40:00,67.54,67.62,67.51,67.58,62600.0,51.7585,51.8199,51.7356,51.7892,62600.0
2015-03-19 14:50:00,67.6,67.69,67.57,67.69,30300.0,51.8045,51.8735,51.7815,51.8735,30300.0
2015-03-19 15:00:00,67.69,67.73,67.63,67.66,35500.0,51.8735,51.9042,51.8275,51.8505,35500.0
2015-03-19 15:10:00,67.66,67.71,67.57,67.58,44900.0,51.8505,51.8888,51.7815,51.7892,44900.0
2015-03-19 15:20:00,67.57,67.61,67.51,67.52,64800.0,51.7815,51.8122,51.7356,51.7432,64800.0
2015-03-19 15:30:00,67.52,67.6,67.47,67.56,110000.0,51.7432,51.8045,51.7049,51.7739,110000.0
2015-03-19 15:40:00,67.57,67.59,67.47,67.59,60800.0,51.7815,51.7969,51.7049,51.7969,60800.0
2015-03-19 15:50:00,67.58,67.64,67.57,67.59,140900.0,51.7892,51.8352,51.7815,51.7969,140900.0
2015-03-20 09:30:00,68.03,68.19,67.91,67.98,488100.0,52.1341,52.2567,52.0421,52.0957,488100.0
2015-03-20 09:40:00,67.97,68.14,67.96,68.11,84400.0,52.0881,52.2184,52.0804,52.1954,84400.0
2015-03-20 09:50:00,68.11,68.28,68.07,68.09,75700.0,52.1954,52.3256,52.1647,52.18,75700.0
2015-03-20 10:00:00,68.08,68.13,68.06,68.09,105000.0,52.1724,52.2107,52.157,52.18,105000.0
2015-03-20 10:10:00,68.09,68.14,68.04,68.09,57400.0,52.18,52.2184,52.1417,52.18,57400.0
2015-03-20 10:20:00,68.1,68.25,68.08,68.24,47300.0,52.1877,52.3026,52.1724,52.295,47300.0
2015-03-20 10:30:00,68.24,68.4,68.19,68.32,56600.0,52.295,52.4176,52.2567,52.3563,56600.0
2015-03-20 10:40:00,68.31,68.31,68.21,68.21,31800.0,52.3486,52.3486,52.272,52.272,31800.0
2015-03-20 10:50:00,68.22,68.33,68.22,68.25,31200.0,52.2797,52.364,52.2797,52.3026,31200.0
2015-03-20 11:00:00,68.24,68.34,68.19,68.23,58200.0,52.295,52.3716,52.2567,52.2873,58200.0
2015-03-20 11:10:00,68.22,68.24,68.16,68.23,25900.0,52.2797,52.295,52.2337,52.2873,25900.0
2015-03-20 11:20:00,68.23,68.35,68.21,68.23,52900.0,52.2873,52.3793,52.272,52.2873,52900.0
2015-03-20 11:30:00,68.23,68.26,68.21,68.26,24600.0,52.2873,52.3103,52.272,52.3103,24600.0
2015-03-20 11:40:00,68.26,68.28,68.21,68.25,30400.0,52.3103,52.3256,52.272,52.3026,30400.0
2015-03-20 11:50:00,68.24,68.28,68.17,68.23,38300.0,52.295,52.3256,52.2413,52.2873,38300.0
2015-03-20 12:00:00,68.22,68.25,68.17,68.19,46500.0,52.2797,52.3026,52.2413,52.2567,46500.0
2015-03-20 12:10:00,68.19,68.21,68.1,68.15,45700.0,52.2567,52.272,52.1877,52.226,45700.0
2015-03-20 12:20:00,68.14,68.14,68.04,68.06,35200.0,52.2184,52.2184,52.1417,52.157,35200.0
2015-03-20 12:30:00,68.07,68.12,68.06,68.07,25700.0,52.1647,52.203,52.157,52.1647,25700.0
2015-03-20 12:40:00,68.07,68.19,68.04,68.18,41600.0,52.1647,52.2567,52.1417,52.249,41600.0
2015-03-20 12:50:00,68.19,68.33,68.19,68.3,59900.0,52.2567,52.364,52.2567,52.341,59900.0
2015-03-20 13:00:00,68.31,68.35,68.29,68.29,17800.0,52.3486,52.3793,52.3333,52.3333,17800.0
2015-03-20 13:10:00,68.3,68.37,68.25,68.35,31700.0,52.341,52.3946,52.3026,52.3793,31700.0
2015-03-20 13:20:00,68.35,68.37,68.31,68.37,55300.0,52.3793,52.3946,52.3486,52.3946,55300.0
2015-03-20 13:30:00,68.37,68.46,68.36,68.43,46100.0,52.3946,52.4636,52.3869,52.4406,46100.0
2015-03-20 13:40:00,68.43,68.53,68.41,68.51,59700.0,52.4406,52.5172,52.4253,52.5019,59700.0
2015-03-20 13:50:00,68.5,68.58,68.49,68.55,64800.0,52.4942,52.5555,52.4866,52.5325,64800.0
2015-03-20 14:00:00,68.56,68.61,68.55,68.58,55000.0,52.5402,52.5785,52.5325,52.5555,55000.0
2015-03-20 14:10:00,68.57,68.57,68.46,68.47,46300.0,52.5479,52.5479,52.4636,52.4712,46300.0
2015-03-20 14:20:00,68.47,68.51,68.44,68.45,36500.0,52.4712,52.5019,52.4483,52.4559,36500.0
2015-03-20 14:30:00,68.46,68.47,68.39,68.45,39900.0,52.4636,52.4712,52.4099,52.4559,39900.0
2015-03-20 14:40:00,68.45,68.47,68.4,68.42,31300.0,52.4559,52.4712,52.4176,52.4329,31300.0
2015-03-20 14:50:00,68.42,68.51,68.41,68.51,33500.0,52.4329,52.5019,52.4253,52.5019,33500.0
2015-03-20 15:00:00,68.52,68.59,68.5,68.58,53300.0,52.5096,52.5632,52.4942,52.5555,53300.0
2015-03-20 15:10:00,68.58,68.59,68.42,68.42,56100.0,52.5555,52.5632,52.4329,52.4329,56100.0
2015-03-20 15:20:00,68.41,68.44,68.33,68.36,58400.0,52.4253,52.4483,52.364,52.3869,58400.0
2015-03-20 15:30:00,68.36,68.44,68.33,68.43,84900.0,52.3869,52.4483,52.364,52.4406,84900.0
2015-03-20 15:40:00,68.43,68.65,68.37,68.63,197400.0,52.4406,52.6092,52.3946,52.5939,197400.0
2015-03-20 15:50:00,68.62,68.63,68.48,68.49,243500.0,52.5862,52.5939,52.4789,52.4866,243500.0
2015-03-23 09:30:00,68.46,68.7,68.36,68.5,91700.0,52.4636,52.6475,52.3869,52.4942,91700.0
2015-03-23 09:40:00,68.52,68.55,68.2,68.22,54900.0,52.5096,52.5325,52.2643,52.2797,54900.0
2015-03-23 09:50:00,68.21,68.21,67.81,68.01,50900.0,52.272,52.272,51.9655,52.1187,50900.0
2015-03-23 10:00:00,68.01,68.15,68.01,68.13,49200.0,52.1187,52.226,52.1187,52.2107,49200.0
2015-03-23 10:10:00,68.12,68.21,68.09,68.18,81400.0,52.203,52.272,52.18,52.249,81400.0
2015-03-23 10:20:00,68.19,68.24,68.13,68.13,53100.0,52.2567,52.295,52.2107,52.2107,53100.0
2015-03-23 10:30:00,68.12,68.12,68.05,68.1,46200.0,52.203,52.203,52.1494,52.1877,46200.0
2015-03-23 10:40:00,68.13,68.27,68.13,68.25,46600.0,52.2107,52.318,52.2107,52.3026,46600.0
2015-03-23 10:50:00,68.25,68.31,68.18,68.28,33900.0,52.3026,52.3486,52.249,52.3256,33900.0
2015-03-23 11:00:00,68.28,68.31,68.21,68.24,35000.0,52.3256,52.3486,52.272,52.295,35000.0
2015-03-23 11:10:00,68.24,68.25,68.2,68.22,46700.0,52.295,52.3026,52.2643,52.2797,46700.0
2015-03-23 11:20:00,68.22,68.26,68.17,68.21,29400.0,52.2797,52.3103,52.2413,52.272,29400.0
2015-03-23 11:30:00,68.21,68.26,68.2,68.23,32600.0,52.272,52.3103,52.2643,52.2873,32600.0
2015-03-23 11:40:00,68.23,68.24,68.16,68.22,49700.0,52.2873,52.295,52.2337,52.2797,49700.0
2015-03-23 11:50:00,68.22,68.27,68.19,68.27,48800.0,52.2797,52.318,52.2567,52.318,48800.0
2015-03-23 12:00:00,68.27,68.31,68.24,68.29,58700.0,52.318,52.3486,52.295,52.3333,58700.0
2015-03-23 12:10:00,68.28,68.29,68.24,68.27,40700.0,52.3256,52.3333,52.295,52.318,40700.0
2015-03-23 12:20:00,68.27,68.29,68.21,68.21,44600.0,52.318,52.3333,52.272,52.272,44600.0
2015-03-23 12:30:00,68.21,68.36,68.15,68.25,54900.0,52.272,52.3869,52.226,52.3026,54900.0
2015-03-23 12:40:00,68.25,68.28,68.2,68.26,27100.0,52.3026,52.3256,52.2643,52.3103,27100.0
2015-03-23 12:50:00,68.26,68.27,68.21,68.22,24900.0,52.3103,52.318,52.272,52.2797,24900.0
2015-03-23 13:00:00,68.22,68.26,68.14,68.25,16900.0,52.2797,52.3103,52.2184,52.3026,16900.0
2015-03-23 13:10:00,68.26,68.28,68.23,68.25,19900.0,52.3103,52.3256,52.2873,52.3026,19900.0
2015-03-23 13:20:00,68.25,68.25,68.23,68.24,17200.0,52.3026,52.3026,52.2873,52.295,17200.0
2015-03-23 13:30:00,68.23,68.28,68.21,68.27,21000.0,52.2873,52.3256,52.272,52.318,21000.0
2015-03-23 13:40:00,68.27,68.35,68.26,68.29,36500.0,52.318,52.3793,52.3103,52.3333,36500.0
2015-03-23 13:50:00,68.29,68.31,68.26,68.28,25000.0,52.3333,52.3486,52.3103,52.3256,25000.0
2015-03-23 14:00:00,68.27,68.39,68.27,68.38,55900.0,52.318,52.4099,52.318,52.4023,55900.0
2015-03-23 14:10:00,68.38,68.49,68.32,68.32,43700.0,52.4023,52.4866,52.3563,52.3563,43700.0
2015-03-23 14:20:00,68.32,68.41,68.31,68.39,29500.0,52.3563,52.4253,52.3486,52.4099,29500.0
2015-03-23 14:30:00,68.39,68.4,68.24,68.26,38100.0,52.4099,52.4176,52.295,52.3103,38100.0
2015-03-23 14:40:00,68.26,68.34,68.23,68.23,24800.0,52.3103,52.3716,52.2873,52.2873,24800.0
2015-03-23 14:50:00,68.23,68.31,68.23,68.3,27400.0,52.2873,52.3486,52.2873,52.341,27400.0
2015-03-23 15:00:00,68.3,68.3,68.21,68.3,36900.0,52.341,52.341,52.272,52.341,36900.0
2015-03-23 15:10:00,68.31,68.31,68.22,68.26,30100.0,52.3486,52.3486,52.2797,52.3103,30100.0
2015-03-23 15:20:00,68.27,68.36,68.25,68.32,53000.0,52.318,52.3869,52.3026,52.3563,53000.0
2015-03-23 15:30:00,68.32,68.37,68.3,68.37,65200.0,52.3563,52.3946,52.341,52.3946,65200.0
2015-03-23 15:40:00,68.37,68.37,68.26,68.27,83000.0,52.3946,52.3946,52.3103,52.318,83000.0
2015-03-23 15:50:00,68.26,68.28,68.07,68.07,122600.0,52.3103,52.3256,52.1647,52.1647,122600.0
2015-03-24 09:30:00,68.03,68.16,67.75,67.87,50400.0,52.1341,52.2337,51.9195,52.0114,50400.0
2015-03-24 09:40:00,67.77,67.77,67.48,67.64,95800.0,51.9348,51.9348,51.7126,51.8352,95800.0
2015-03-24 09:50:00,67.66,67.97,67.63,67.86,78900.0,51.8505,52.0881,51.8275,52.0038,78900.0
2015-03-24 10:00:00,67.89,68.07,67.85,68.05,30400.0,52.0268,52.1647,51.9961,52.1494,30400.0
2015-03-24 10:10:00,68.06,68.08,67.91,68.03,61000.0,52.157,52.1724,52.0421,52.1341,61000.0
2015-03-24 10:20:00,68.03,68.06,67.88,67.97,61900.0,52.1341,52.157,52.0191,52.0881,61900.0
2015-03-24 10:30:00,67.97,68.07,67.93,68.05,42800.0,52.0881,52.1647,52.0574,52.1494,42800.0
2015-03-24 10:40:00,68.06,68.12,67.92,67.99,34300.0,52.157,52.203,52.0498,52.1034,34300.0
2015-03-24 10:50:00,67.99,68.16,67.99,68.09,36600.0,52.1034,52.2337,52.1034,52.18,36600.0
2015-03-24 11:00:00,68.08,68.29,68.01,68.24,40300.0,52.1724,52.3333,52.1187,52.295,40300.0
2015-03-24 11:10:00,68.26,68.27,68.18,68.25,107700.0,52.3103,52.318,52.249,52.3026,107700.0
2015-03-24 11:20:00,68.24,68.3,68.19,68.3,38700.0,52.295,52.341,52.2567,52.341,38700.0
2015-03-24 11:30:00,68.3,68.31,68.23,68.23,18900.0,52.341,52.3486,52.2873,52.2873,18900.0
2015-03-24 11:40:00,68.24,68.27,68.21,68.27,23600.0,52.295,52.318,52.272,52.318,23600.0
2015-03-24 11:50:00,68.27,68.36,68.24,68.24,30400.0,52.318,52.3869,52.295,52.295,30400.0
2015-03-24 12:00:00,68.23,68.34,68.22,68.32,24900.0,52.2873,52.3716,52.2797,52.3563,24900.0
2015-03-24 12:10:00,68.3,68.36,68.24,68.3,38100.0,52.341,52.3869,52.295,52.341,38100.0
2015-03-24 12:20:00,68.3,68.32,68.22,68.22,39400.0,52.341,52.3563,52.2797,52.2797,39400.0
2015-03-24 12:30:00,68.22,68.23,68.05,68.15,28500.0,52.2797,52.2873,52.1494,52.226,28500.0
2015-03-24 12:40:00,68.14,68.17,68.1,68.1,18700.0,52.2184,52.2413,52.1877,52.1877,18700.0
2015-03-24 12:50:00,68.09,68.18,68.06,68.14,20100.0,52.18,52.249,52.157,52.2184,20100.0
2015-03-24 13:00:00,68.13,68.18,68.11,68.16,20700.0,52.2107,52.249,52.1954,52.2337,20700.0
2015-03-24 13:10:00,68.15,68.16,68.08,68.12,18400.0,52.226,52.2337,52.1724,52.203,18400.0
2015-03-24 13:20:00,68.11,68.11,67.97,68.05,41800.0,52.1954,52.1954,52.0881,52.1494,41800.0
2015-03-24 13:30:00,68.06,68.09,67.98,68.03,19500.0,52.157,52.18,52.0957,52.1341,19500.0
2015-03-24 13:40:00,68.03,68.07,67.98,68.07,30400.0,52.1341,52.1647,52.0957,52.1647,30400.0
2015-03-24 13:50:00,68.08,68.14,68.06,68.1,26000.0,52.1724,52.2184,52.157,52.1877,26000.0
2015-03-24 14:00:00,68.1,68.12,68.03,68.12,24800.0,52.1877,52.203,52.1341,52.203,24800.0
2015-03-24 14:10:00,68.12,68.13,67.99,67.99,28900.0,52.203,52.2107,52.1034,52.1034,28900.0
2015-03-24 14:20:00,67.99,68.05,67.97,68.03,24700.0,52.1034,52.1494,52.0881,52.1341,24700.0
2015-03-24 14:30:00,68.03,68.03,67.95,67.98,22200.0,52.1341,52.1341,52.0727,52.0957,22200.0
2015-03-24 14:40:00,67.97,68.08,67.92,68.05,42000.0,52.0881,52.1724,52.0498,52.1494,42000.0
2015-03-24 14:50:00,68.06,68.06,67.98,68.03,21200.0,52.157,52.157,52.0957,52.1341,21200.0
2015-03-24 15:00:00,68.03,68.13,68.0,68.1,37100.0,52.1341,52.2107,52.1111,52.1877,37100.0
2015-03-24 15:10:00,68.1,68.11,68.03,68.06,34500.0,52.1877,52.1954,52.1341,52.157,34500.0
2015-03-24 15:20:00,68.05,68.06,67.92,67.96,58500.0,52.1494,52.157,52.0498,52.0804,58500.0
2015-03-24 15:30:00,67.96,68.06,67.94,68.06,55700.0,52.0804,52.157,52.0651,52.157,55700.0
2015-03-24 15:40:00,68.06,68.1,67.96,67.98,100600.0,52.157,52.1877,52.0804,52.0957,100600.0
2015-03-24 15:50:00,67.98,68.0,67.87,67.89,198200.0,52.0957,52.1111,52.0114,52.0268,198200.0
2015-03-25 09:30:00,67.92,68.19,67.77,67.8,73600.0,52.0498,52.2567,51.9348,51.9578,73600.0
2015-03-25 09:40:00,67.77,67.8,67.53,67.73,60800.0,51.9348,51.9578,51.7509,51.9042,60800.0
2015-03-25 09:50:00,67.73,67.89,67.64,67.64,71600.0,51.9042,52.0268,51.8352,51.8352,71600.0
2015-03-25 10:00:00,67.65,67.99,67.62,67.99,91300.0,51.8428,52.1034,51.8199,52.1034,91300.0
2015-03-25 10:10:00,67.96,68.01,67.89,67.91,61700.0,52.0804,52.1187,52.0268,52.0421,61700.0
2015-03-25 10:20:00,67.93,68.01,67.86,67.87,75400.0,52.0574,52.1187,52.0038,52.0114,75400.0
2015-03-25 10:30:00,67.85,67.92,67.75,67.8,18500.0,51.9961,52.0498,51.9195,51.9578,18500.0
2015-03-25 10:40:00,67.79,67.84,67.7,67.75,34800.0,51.9501,51.9884,51.8812,51.9195,34800.0
2015-03-25 10:50:00,67.76,67.96,67.76,67.96,20700.0,51.9271,52.0804,51.9271,52.0804,20700.0
2015-03-25 11:00:00,67.98,68.02,67.82,67.85,41200.0,52.0957,52.1264,51.9731,51.9961,41200.0
2015-03-25 11:10:00,67.87,67.9,67.73,67.81,23600.0,52.0114,52.0344,51.9042,51.9655,23600.0
2015-03-25 11:20:00,67.84,67.84,67.72,67.75,26000.0,51.9884,51.9884,51.8965,51.9195,26000.0
2015-03-25 11:30:00,67.73,67.74,67.42,67.47,62700.0,51.9042,51.9118,51.6666,51.7049,62700.0
2015-03-25 11:40:00,67.47,67.49,67.33,67.33,63300.0,51.7049,51.7202,51.5976,51.5976,63300.0
2015-03-25 11:50:00,67.33,67.36,67.21,67.26,74500.0,51.5976,51.6206,51.5057,51.544,74500.0
2015-03-25 12:00:00,67.27,67.27,67.14,67.19,44300.0,51.5516,51.5516,51.452,51.4903,44300.0
2015-03-25 12:10:00,67.19,67.35,67.14,67.3,49100.0,51.4903,51.6129,51.452,51.5746,49100.0
2015-03-25 12:20:00,67.3,67.32,67.16,67.26,16600.0,51.5746,51.59,51.4673,51.544,16600.0
2015-03-25 12:30:00,67.25,67.25,67.12,67.22,17200.0,51.5363,51.5363,51.4367,51.5133,17200.0
2015-03-25 12:40:00,67.2,67.2,67.05,67.12,26900.0,51.498,51.498,51.383,51.4367,26900.0
2015-03-25 12:50:00,67.12,67.15,67.06,67.12,33300.0,51.4367,51.4597,51.3907,51.4367,33300.0
2015-03-25 13:00:00,67.12,67.13,67.04,67.04,15700.0,51.4367,51.4443,51.3754,51.3754,15700.0
2015-03-25 13:10:00,67.04,67.04,66.88,66.93,46700.0,51.3754,51.3754,51.2528,51.2911,46700.0
2015-03-25 13:20:00,66.92,67.14,66.87,67.1,39400.0,51.2834,51.452,51.2451,51.4214,39400.0
2015-03-25 13:30:00,67.1,67.14,67.0,67.14,54700.0,51.4214,51.452,51.3447,51.452,54700.0
2015-03-25 13:40:00,67.12,67.2,67.11,67.15,30100.0,51.4367,51.498,51.429,51.4597,30100.0
2015-03-25 13:50:00,67.16,67.2,67.09,67.09,24500.0,51.4673,51.498,51.4137,51.4137,24500.0
2015-03-25 14:00:00,67.09,67.16,67.04,67.04,27900.0,51.4137,51.4673,51.3754,51.3754,27900.0
2015-03-25 14:10:00,67.03,67.11,67.0,67.1,21700.0,51.3677,51.429,51.3447,51.4214,21700.0
2015-03-25 14:20:00,67.11,67.19,67.09,67.15,24000.0,51.429,51.4903,51.4137,51.4597,24000.0
2015-03-25 14:30:00,67.16,67.21,67.07,67.21,22000.0,51.4673,51.5057,51.3984,51.5057,22000.0
2015-03-25 14:40:00,67.19,67.2,67.09,67.16,17500.0,51.4903,51.498,51.4137,51.4673,17500.0
2015-03-25 14:50:00,67.15,67.24,67.13,67.18,22000.0,51.4597,51.5286,51.4443,51.4827,22000.0
2015-03-25 15:00:00,67.18,67.18,67.01,67.02,28200.0,51.4827,51.4827,51.3524,51.3601,28200.0
2015-03-25 15:10:00,67.03,67.12,66.98,67.0,28400.0,51.3677,51.4367,51.3294,51.3447,28400.0
2015-03-25 15:20:00,67.02,67.05,66.95,66.97,30600.0,51.3601,51.383,51.3064,51.3217,30600.0
2015-03-25 15:30:00,66.96,67.02,66.89,66.98,64000.0,51.3141,51.3601,51.2604,51.3294,64000.0
2015-03-25 15:40:00,66.99,67.03,66.88,66.93,114100.0,51.3371,51.3677,51.2528,51.2911,114100.0
2015-03-25 15:50:00,66.92,66.95,66.81,66.81,187800.0,51.2834,51.3064,51.1991,51.1991,187800.0
2015-03-26 09:30:00,66.5,66.75,66.23,66.74,74000.0,50.9616,51.1531,50.7546,51.1455,74000.0
2015-03-26 09:40:00,66.71,66.96,66.69,66.94,46300.0,51.1225,51.3141,51.1072,51.2987,46300.0
2015-03-26 09:50:00,66.91,66.92,66.53,66.56,30100.0,51.2758,51.2834,50.9845,51.0075,30100.0
2015-03-26 10:00:00,66.57,66.67,66.51,66.52,27900.0,51.0152,51.0918,50.9692,50.9769,27900.0
2015-03-26 10:10:00,66.51,66.56,66.36,66.44,24600.0,50.9692,51.0075,50.8543,50.9156,24600.0
2015-03-26 10:20:00,66.44,66.55,66.3,66.53,50800.0,50.9156,50.9999,50.8083,50.9845,50800.0
2015-03-26 10:30:00,66.52,66.72,66.47,66.62,28600.0,50.9769,51.1301,50.9386,51.0535,28600.0
2015-03-26 10:40:00,66.62,66.78,66.58,66.62,27000.0,51.0535,51.1761,51.0229,51.0535,27000.0
2015-03-26 10:50:00,66.6,66.71,66.53,66.71,34100.0,51.0382,51.1225,50.9845,51.1225,34100.0
2015-03-26 11:00:00,66.72,66.76,66.64,66.73,42400.0,51.1301,51.1608,51.0688,51.1378,42400.0
2015-03-26 11:10:00,66.72,66.74,66.6,66.6,25200.0,51.1301,51.1455,51.0382,51.0382,25200.0
2015-03-26 11:20:00,66.61,66.67,66.5,66.66,36100.0,51.0459,51.0918,50.9616,51.0842,36100.0
2015-03-26 11:30:00,66.65,66.75,66.62,66.71,15100.0,51.0765,51.1531,51.0535,51.1225,15100.0
2015-03-26 11:40:00,66.72,66.77,66.66,66.69,29900.0,51.1301,51.1685,51.0842,51.1072,29900.0
2015-03-26 11:50:00,66.66,66.73,66.61,66.7,43700.0,51.0842,51.1378,51.0459,51.1148,43700.0
2015-03-26 12:00:00,66.7,66.74,66.66,66.7,37300.0,51.1148,51.1455,51.0842,51.1148,37300.0
2015-03-26 12:10:00,66.69,66.72,66.6,66.64,32400.0,51.1072,51.1301,51.0382,51.0688,32400.0
2015-03-26 12:20:00,66.64,66.64,66.51,66.54,22600.0,51.0688,51.0688,50.9692,50.9922,22600.0
2015-03-26 12:30:00,66.55,66.56,66.45,66.48,25000.0,50.9999,51.0075,50.9232,50.9462,25000.0
2015-03-26 12:40:00,66.47,66.5,66.42,66.5,23300.0,50.9386,50.9616,50.9002,50.9616,23300.0
2015-03-26 12:50:00,66.51,66.56,66.4,66.55,99300.0,50.9692,51.0075,50.8849,50.9999,99300.0
2015-03-26 13:00:00,66.54,66.55,66.48,66.49,28500.0,50.9922,50.9999,50.9462,50.9539,28500.0
2015-03-26 13:10:00,66.48,66.52,66.32,66.39,30100.0,50.9462,50.9769,50.8236,50.8773,30100.0
2015-03-26 13:20:00,66.39,66.69,66.39,66.69,62400.0,50.8773,51.1072,50.8773,51.1072,62400.0
2015-03-26 13:30:00,66.7,66.79,66.65,66.68,22200.0,51.1148,51.1838,51.0765,51.0995,22200.0
2015-03-26 13:40:00,66.68,66.89,66.67,66.88,17100.0,51.0995,51.2604,51.0918,51.2528,17100.0
2015-03-26 13:50:00,66.89,66.9,66.86,66.88,40400.0,51.2604,51.2681,51.2374,51.2528,40400.0
2015-03-26 14:00:00,66.89,66.9,66.86,66.88,44300.0,51.2604,51.2681,51.2374,51.2528,44300.0
2015-03-26 14:10:00,66.89,66.9,66.78,66.87,41800.0,51.2604,51.2681,51.1761,51.2451,41800.0
2015-03-26 14:20:00,66.89,66.9,66.77,66.77,31200.0,51.2604,51.2681,51.1685,51.1685,31200.0
2015-03-26 14:30:00,66.76,66.9,66.76,66.88,37600.0,51.1608,51.2681,51.1608,51.2528,37600.0
2015-03-26 14:40:00,66.88,66.91,66.82,66.84,31500.0,51.2528,51.2758,51.2068,51.2221,31500.0
2015-03-26 14:50:00,66.83,66.87,66.72,66.73,26800.0,51.2144,51.2451,51.1301,51.1378,26800.0
2015-03-26 15:00:00,66.7,66.77,66.65,66.76,22200.0,51.1148,51.1685,51.0765,51.1608,22200.0
2015-03-26 15:10:00,66.77,66.78,66.69,66.69,36500.0,51.1685,51.1761,51.1072,51.1072,36500.0
2015-03-26 15:20:00,66.72,66.84,66.7,66.83,27800.0,51.1301,51.2221,51.1148,51.2144,27800.0
2015-03-26 15:30:00,66.82,66.97,66.78,66.81,35200.0,51.2068,51.3217,51.1761,51.1991,35200.0
2015-03-26 15:40:00,66.8,66.82,66.72,66.78,73200.0,51.1915,51.2068,51.1301,51.1761,73200.0
2015-03-26 15:50:00,66.78,66.8,66.64,66.68,174600.0,51.1761,51.1915,51.0688,51.0995,174600.0
2015-03-27 09:30:00,66.88,66.95,66.37,66.42,85400.0,51.2528,51.3064,50.8619,50.9002,85400.0
2015-03-27 09:40:00,66.36,66.6,66.32,66.49,20600.0,50.8543,51.0382,50.8236,50.9539,20600.0
2015-03-27 09:50:00,66.48,66.56,66.44,66.53,24400.0,50.9462,51.0075,50.9156,50.9845,24400.0
2015-03-27 10:00:00,66.51,66.61,66.48,66.51,28700.0,50.9692,51.0459,50.9462,50.9692,28700.0
2015-03-27 10:10:00,66.5,66.58,66.38,66.45,39700.0,50.9616,51.0229,50.8696,50.9232,39700.0
2015-03-27 10:20:00,66.45,66.61,66.45,66.61,12200.0,50.9232,51.0459,50.9232,51.0459,12200.0
2015-03-27 10:30:00,66.6,66.71,66.5,66.71,30800.0,51.0382,51.1225,50.9616,51.1225,30800.0
2015-03-27 10:40:00,66.69,66.73,66.63,66.7,17100.0,51.1072,51.1378,51.0612,51.1148,17100.0
2015-03-27 10:50:00,66.72,66.8,66.71,66.78,16800.0,51.1301,51.1915,51.1225,51.1761,16800.0
2015-03-27 11:00:00,66.78,66.78,66.71,66.71,15000.0,51.1761,51.1761,51.1225,51.1225,15000.0
2015-03-27 11:10:00,66.71,66.78,66.68,66.74,9400.0,51.1225,51.1761,51.0995,51.1455,9400.0
2015-03-27 11:20:00,66.74,66.76,66.56,66.58,12700.0,51.1455,51.1608,51.0075,51.0229,12700.0
2015-03-27 11:30:00,66.57,66.6,66.51,66.58,11500.0,51.0152,51.0382,50.9692,51.0229,11500.0
2015-03-27 11:40:00,66.58,66.62,66.57,66.6,16700.0,51.0229,51.0535,51.0152,51.0382,16700.0
2015-03-27 11:50:00,66.59,66.63,66.49,66.61,19700.0,51.0305,51.0612,50.9539,51.0459,19700.0
2015-03-27 12:00:00,66.65,66.67,66.59,66.66,13800.0,51.0765,51.0918,51.0305,51.0842,13800.0
2015-03-27 12:10:00,66.66,66.67,66.52,66.55,21500.0,51.0842,51.0918,50.9769,50.9999,21500.0
2015-03-27 12:20:00,66.54,66.67,66.53,66.6,21100.0,50.9922,51.0918,50.9845,51.0382,21100.0
2015-03-27 12:30:00,66.57,66.67,66.57,66.61,18700.0,51.0152,51.0918,51.0152,51.0459,18700.0
2015-03-27 12:40:00,66.62,66.68,66.55,66.59,16400.0,51.0535,51.0995,50.9999,51.0305,16400.0
2015-03-27 12:50:00,66.61,66.71,66.61,66.7,13800.0,51.0459,51.1225,51.0459,51.1148,13800.0
2015-03-27 13:00:00,66.7,66.71,66.59,66.59,56300.0,51.1148,51.1225,51.0305,51.0305,56300.0
2015-03-27 13:10:00,66.59,66.64,66.52,66.55,19500.0,51.0305,51.0688,50.9769,50.9999,19500.0
2015-03-27 13:20:00,66.54,66.58,66.52,66.53,19400.0,50.9922,51.0229,50.9769,50.9845,19400.0
2015-03-27 13:30:00,66.52,66.57,66.5,66.57,20200.0,50.9769,51.0152,50.9616,51.0152,20200.0
2015-03-27 13:40:00,66.56,66.69,66.51,66.58,23200.0,51.0075,51.1072,50.9692,51.0229,23200.0
2015-03-27 13:50:00,66.59,66.69,66.58,66.63,20600.0,51.0305,51.1072,51.0229,51.0612,20600.0
2015-03-27 14:00:00,66.64,66.72,66.63,66.68,25900.0,51.0688,51.1301,51.0612,51.0995,25900.0
2015-03-27 14:10:00,66.69,66.71,66.64,66.69,26500.0,51.1072,51.1225,51.0688,51.1072,26500.0
2015-03-27 14:20:00,66.67,66.73,66.65,66.71,21600.0,51.0918,51.1378,51.0765,51.1225,21600.0
2015-03-27 14:30:00,66.71,66.71,66.61,66.61,20700.0,51.1225,51.1225,51.0459,51.0459,20700.0
2015-03-27 14:40:00,66.62,66.64,66.58,66.64,16200.0,51.0535,51.0688,51.0229,51.0688,16200.0
2015-03-27 14:50:00,66.64,66.71,66.63,66.71,9800.0,51.0688,51.1225,51.0612,51.1225,9800.0
2015-03-27 15:00:00,66.7,66.73,66.66,66.68,29700.0,51.1148,51.1378,51.0842,51.0995,29700.0
2015-03-27 15:10:00,66.67,66.69,66.64,66.67,17200.0,51.0918,51.1072,51.0688,51.0918,17200.0
2015-03-27 15:20:00,66.67,66.72,66.67,66.71,25800.0,51.0918,51.1301,51.0918,51.1225,25800.0
2015-03-27 15:30:00,66.71,66.82,66.66,66.79,52900.0,51.1225,51.2068,51.0842,51.1838,52900.0
2015-03-27 15:40:00,66.8,66.83,66.64,66.69,49300.0,51.1915,51.2144,51.0688,51.1072,49300.0
2015-03-27 15:50:00,66.7,66.76,66.68,66.7,130800.0,51.1148,51.1608,51.0995,51.1148,130800.0
2015-03-30 09:30:00,67.0,67.5,67.0,67.5,72600.0,51.3447,51.7279,51.3447,51.7279,72600.0
2015-03-30 09:40:00,67.5,67.77,67.5,67.58,34100.0,51.7279,51.9348,51.7279,51.7892,34100.0
2015-03-30 09:50:00,67.6,67.63,67.5,67.5,25000.0,51.8045,51.8275,51.7279,51.7279,25000.0
2015-03-30 10:00:00,67.53,67.57,67.43,67.54,28100.0,51.7509,51.7815,51.6742,51.7585,28100.0
2015-03-30 10:10:00,67.51,67.56,67.46,67.46,18600.0,51.7356,51.7739,51.6972,51.6972,18600.0
2015-03-30 10:20:00,67.49,67.5,67.34,67.39,15500.0,51.7202,51.7279,51.6053,51.6436,15500.0
2015-03-30 10:30:00,67.39,67.54,67.39,67.49,74000.0,51.6436,51.7585,51.6436,51.7202,74000.0
2015-03-30 10:40:00,67.5,67.56,67.47,67.56,22300.0,51.7279,51.7739,51.7049,51.7739,22300.0
2015-03-30 10:50:00,67.55,67.61,67.5,67.54,15600.0,51.7662,51.8122,51.7279,51.7585,15600.0
2015-03-30 11:00:00,67.51,67.56,67.47,67.5,18600.0,51.7356,51.7739,51.7049,51.7279,18600.0
2015-03-30 11:10:00,67.51,67.55,67.45,67.51,45700.0,51.7356,51.7662,51.6896,51.7356,45700.0
2015-03-30 11:20:00,67.5,67.65,67.5,67.62,18500.0,51.7279,51.8428,51.7279,51.8199,18500.0
2015-03-30 11:30:00,67.62,67.76,67.61,67.76,22600.0,51.8199,51.9271,51.8122,51.9271,22600.0
2015-03-30 11:40:00,67.76,67.79,67.69,67.73,16900.0,51.9271,51.9501,51.8735,51.9042,16900.0
2015-03-30 11:50:00,67.72,67.78,67.71,67.74,17100.0,51.8965,51.9425,51.8888,51.9118,17100.0
2015-03-30 12:00:00,67.74,67.79,67.72,67.77,16600.0,51.9118,51.9501,51.8965,51.9348,16600.0
2015-03-30 12:10:00,67.76,67.86,67.75,67.81,20700.0,51.9271,52.0038,51.9195,51.9655,20700.0
2015-03-30 12:20:00,67.8,67.88,67.79,67.85,16800.0,51.9578,52.0191,51.9501,51.9961,16800.0
2015-03-30 12:30:00,67.85,67.92,67.84,67.88,25700.0,51.9961,52.0498,51.9884,52.0191,25700.0
2015-03-30 12:40:00,67.88,67.91,67.84,67.85,14400.0,52.0191,52.0421,51.9884,51.9961,14400.0
2015-03-30 12:50:00,67.86,67.88,67.82,67.85,16400.0,52.0038,52.0191,51.9731,51.9961,16400.0
2015-03-30 13:00:00,67.86,67.93,67.85,67.92,14200.0,52.0038,52.0574,51.9961,52.0498,14200.0
2015-03-30 13:10:00,67.93,67.94,67.85,67.88,11800.0,52.0574,52.0651,51.9961,52.0191,11800.0
2015-03-30 13:20:00,67.89,67.91,67.85,67.86,13800.0,52.0268,52.0421,51.9961,52.0038,13800.0
2015-03-30 13:30:00,67.86,67.97,67.86,67.95,16500.0,52.0038,52.0881,52.0038,52.0727,16500.0
2015-03-30 13:40:00,67.95,67.95,67.85,67.87,22600.0,52.0727,52.0727,51.9961,52.0114,22600.0
2015-03-30 13:50:00,67.86,67.95,67.84,67.93,16100.0,52.0038,52.0727,51.9884,52.0574,16100.0
2015-03-30 14:00:00,67.93,68.02,67.93,67.94,28300.0,52.0574,52.1264,52.0574,52.0651,28300.0
2015-03-30 14:10:00,67.94,68.04,67.93,68.01,16100.0,52.0651,52.1417,52.0574,52.1187,16100.0
2015-03-30 14:20:00,68.01,68.04,67.96,67.98,19400.0,52.1187,52.1417,52.0804,52.0957,19400.0
2015-03-30 14:30:00,67.98,68.05,67.97,68.05,15700.0,52.0957,52.1494,52.0881,52.1494,15700.0
2015-03-30 14:40:00,68.05,68.11,68.02,68.02,28300.0,52.1494,52.1954,52.1264,52.1264,28300.0
2015-03-30 14:50:00,68.03,68.06,67.99,68.03,23100.0,52.1341,52.157,52.1034,52.1341,23100.0
2015-03-30 15:00:00,68.04,68.05,67.96,67.97,20000.0,52.1417,52.1494,52.0804,52.0881,20000.0
2015-03-30 15:10:00,67.98,67.98,67.91,67.97,31100.0,52.0957,52.0957,52.0421,52.0881,31100.0
2015-03-30 15:20:00,67.96,67.96,67.82,67.86,38700.0,52.0804,52.0804,51.9731,52.0038,38700.0
2015-03-30 15:30:00,67.85,67.98,67.83,67.9,39000.0,51.9961,52.0957,51.9808,52.0344,39000.0
2015-03-30 15:40:00,67.91,67.93,67.84,67.87,70500.0,52.0421,52.0574,51.9884,52.0114,70500.0
2015-03-30 15:50:00,67.87,67.89,67.79,67.83,141900.0,52.0114,52.0268,51.9501,51.9808,141900.0
2015-03-31 09:30:00,67.28,67.47,67.05,67.47,78700.0,51.5593,51.7049,51.383,51.7049,78700.0
2015-03-31 09:40:00,67.45,67.48,67.15,67.33,43400.0,51.6896,51.7126,51.4597,51.5976,43400.0
2015-03-31 09:50:00,67.33,67.64,67.23,67.57,50900.0,51.5976,51.8352,51.521,51.7815,50900.0
2015-03-31 10:00:00,67.58,67.65,67.52,67.62,98600.0,51.7892,51.8428,51.7432,51.8199,98600.0
2015-03-31 10:10:00,67.61,67.66,67.5,67.54,28600.0,51.8122,51.8505,51.7279,51.7585,28600.0
2015-03-31 10:20:00,67.54,67.58,67.38,67.56,96900.0,51.7585,51.7892,51.6359,51.7739,96900.0
2015-03-31 10:30:00,67.56,67.79,67.55,67.65,38300.0,51.7739,51.9501,51.7662,51.8428,38300.0
2015-03-31 10:40:00,67.64,67.79,67.64,67.74,33500.0,51.8352,51.9501,51.8352,51.9118,33500.0
2015-03-31 10:50:00,67.74,67.91,67.71,67.84,80000.0,51.9118,52.0421,51.8888,51.9884,80000.0
2015-03-31 11:00:00,67.84,67.99,67.84,67.92,53900.0,51.9884,52.1034,51.9884,52.0498,53900.0
2015-03-31 11:10:00,67.93,67.98,67.89,67.98,36800.0,52.0574,52.0957,52.0268,52.0957,36800.0
2015-03-31 11:20:00,67.98,68.0,67.93,67.95,42600.0,52.0957,52.1111,52.0574,52.0727,42600.0
2015-03-31 11:30:00,67.94,67.99,67.81,67.81,32200.0,52.0651,52.1034,51.9655,51.9655,32200.0
2015-03-31 11:40:00,67.81,67.85,67.78,67.83,39800.0,51.9655,51.9961,51.9425,51.9808,39800.0
2015-03-31 11:50:00,67.85,67.86,67.78,67.79,25500.0,51.9961,52.0038,51.9425,51.9501,25500.0
2015-03-31 12:00:00,67.78,67.78,67.66,67.66,27300.0,51.9425,51.9425,51.8505,51.8505,27300.0
2015-03-31 12:10:00,67.66,67.74,67.63,67.73,28200.0,51.8505,51.9118,51.8275,51.9042,28200.0
2015-03-31 12:20:00,67.74,67.86,67.73,67.83,33400.0,51.9118,52.0038,51.9042,51.9808,33400.0
2015-03-31 12:30:00,67.82,67.95,67.79,67.94,48200.0,51.9731,52.0727,51.9501,52.0651,48200.0
2015-03-31 12:40:00,67.94,67.94,67.86,67.89,30100.0,52.0651,52.0651,52.0038,52.0268,30100.0
2015-03-31 12:50:00,67.89,67.89,67.79,67.79,40600.0,52.0268,52.0268,51.9501,51.9501,40600.0
2015-03-31 13:00:00,67.8,67.87,67.78,67.84,59900.0,51.9578,52.0114,51.9425,51.9884,59900.0
2015-03-31 13:10:00,67.84,67.85,67.82,67.84,42100.0,51.9884,51.9961,51.9731,51.9884,42100.0
2015-03-31 13:20:00,67.84,67.96,67.81,67.89,69300.0,51.9884,52.0804,51.9655,52.0268,69300.0
2015-03-31 13:30:00,67.89,67.97,67.89,67.95,83300.0,52.0268,52.0881,52.0268,52.0727,83300.0
2015-03-31 13:40:00,67.95,68.07,67.95,67.98,32100.0,52.0727,52.1647,52.0727,52.0957,32100.0
2015-03-31 13:50:00,67.97,67.98,67.91,67.91,16200.0,52.0881,52.0957,52.0421,52.0421,16200.0
2015-03-31 14:00:00,67.92,67.94,67.88,67.91,35200.0,52.0498,52.0651,52.0191,52.0421,35200.0
2015-03-31 14:10:00,67.91,68.08,67.91,68.05,27500.0,52.0421,52.1724,52.0421,52.1494,27500.0
2015-03-31 14:20:00,68.05,68.05,67.93,67.93,28800.0,52.1494,52.1494,52.0574,52.0574,28800.0
2015-03-31 14:30:00,67.92,67.93,67.84,67.93,32000.0,52.0498,52.0574,51.9884,52.0574,32000.0
2015-03-31 14:40:00,67.92,68.01,67.9,68.01,27300.0,52.0498,52.1187,52.0344,52.1187,27300.0
2015-03-31 14:50:00,68.01,68.08,67.96,68.08,91900.0,52.1187,52.1724,52.0804,52.1724,91900.0
2015-03-31 15:00:00,68.08,68.08,67.84,67.89,52900.0,52.1724,52.1724,51.9884,52.0268,52900.0
2015-03-31 15:10:00,67.89,67.96,67.79,67.8,193700.0,52.0268,52.0804,51.9501,51.9578,193700.0
2015-03-31 15:20:00,67.8,67.88,67.8,67.85,92400.0,51.9578,52.0191,51.9578,51.9961,92400.0
2015-03-31 15:30:00,67.85,67.93,67.77,67.92,54500.0,51.9961,52.0574,51.9348,52.0498,54500.0
2015-03-31 15:40:00,67.92,68.01,67.92,68.0,150300.0,52.0498,52.1187,52.0498,52.1111,150300.0
2015-03-31 15:50:00,68.0,68.08,67.92,67.93,444200.0,52.1111,52.1724,52.0498,52.0574,444200.0
2015-04-01 09:30:00,67.95,67.97,67.51,67.56,144900.0,52.0727,52.0881,51.7356,51.7739,144900.0
2015-04-01 09:40:00,67.56,67.56,67.16,67.32,49300.0,51.7739,51.7739,51.4673,51.59,49300.0
2015-04-01 09:50:00,67.28,67.32,67.1,67.24,187000.0,51.5593,51.59,51.4214,51.5286,187000.0
2015-04-01 10:00:00,67.23,67.31,67.14,67.28,64100.0,51.521,51.5823,51.452,51.5593,64100.0
2015-04-01 10:10:00,67.27,67.53,67.27,67.47,63200.0,51.5516,51.7509,51.5516,51.7049,63200.0
2015-04-01 10:20:00,67.46,67.52,67.39,67.48,55800.0,51.6972,51.7432,51.6436,51.7126,55800.0
2015-04-01 10:30:00,67.5,67.52,67.33,67.33,49900.0,51.7279,51.7432,51.5976,51.5976,49900.0
2015-04-01 10:40:00,67.32,67.54,67.31,67.52,88000.0,51.59,51.7585,51.5823,51.7432,88000.0
2015-04-01 10:50:00,67.53,67.65,67.53,67.65,45900.0,51.7509,51.8428,51.7509,51.8428,45900.0
2015-04-01 11:00:00,67.65,67.67,67.45,67.61,31400.0,51.8428,51.8582,51.6896,51.8122,31400.0
2015-04-01 11:10:00,67.62,67.63,67.48,67.49,23400.0,51.8199,51.8275,51.7126,51.7202,23400.0
2015-04-01 11:20:00,67.48,67.56,67.44,67.49,58000.0,51.7126,51.7739,51.6819,51.7202,58000.0
2015-04-01 11:30:00,67.48,67.56,67.45,67.54,46300.0,51.7126,51.7739,51.6896,51.7585,46300.0
2015-04-01 11:40:00,67.53,67.65,67.46,67.58,44200.0,51.7509,51.8428,51.6972,51.7892,44200.0
2015-04-01 11:50:00,67.59,67.64,67.49,67.49,27800.0,51.7969,51.8352,51.7202,51.7202,27800.0
2015-04-01 12:00:00,67.49,67.5,67.41,67.46,27000.0,51.7202,51.7279,51.6589,51.6972,27000.0
2015-04-01 12:10:00,67.47,67.49,67.34,67.39,24200.0,51.7049,51.7202,51.6053,51.6436,24200.0
2015-04-01 12:20:00,67.38,67.49,67.35,67.47,22800.0,51.6359,51.7202,51.6129,51.7049,22800.0
2015-04-01 12:30:00,67.47,67.49,67.39,67.45,18400.0,51.7049,51.7202,51.6436,51.6896,18400.0
2015-04-01 12:40:00,67.45,67.49,67.38,67.44,21000.0,51.6896,51.7202,51.6359,51.6819,21000.0
2015-04-01 12:50:00,67.43,67.58,67.41,67.55,26600.0,51.6742,51.7892,51.6589,51.7662,26600.0
2015-04-01 13:00:00,67.54,67.54,67.4,67.43,15300.0,51.7585,51.7585,51.6513,51.6742,15300.0
2015-04-01 13:10:00,67.43,67.47,67.4,67.45,25300.0,51.6742,51.7049,51.6513,51.6896,25300.0
2015-04-01 13:20:00,67.44,67.51,67.43,67.48,45700.0,51.6819,51.7356,51.6742,51.7126,45700.0
2015-04-01 13:30:00,67.5,67.52,67.45,67.49,28700.0,51.7279,51.7432,51.6896,51.7202,28700.0
2015-04-01 13:40:00,67.48,67.55,67.46,67.52,25300.0,51.7126,51.7662,51.6972,51.7432,25300.0
2015-04-01 13:50:00,67.53,67.6,67.49,67.5,21400.0,51.7509,51.8045,51.7202,51.7279,21400.0
2015-04-01 14:00:00,67.5,67.52,67.45,67.48,23700.0,51.7279,51.7432,51.6896,51.7126,23700.0
2015-04-01 14:10:00,67.49,67.49,67.41,67.46,55900.0,51.7202,51.7202,51.6589,51.6972,55900.0
2015-04-01 14:20:00,67.46,67.53,67.45,67.49,23200.0,51.6972,51.7509,51.6896,51.7202,23200.0
2015-04-01 14:30:00,67.48,67.51,67.44,67.46,42200.0,51.7126,51.7356,51.6819,51.6972,42200.0
2015-04-01 14:40:00,67.46,67.54,67.44,67.54,35600.0,51.6972,51.7585,51.6819,51.7585,35600.0
2015-04-01 14:50:00,67.52,67.54,67.44,67.45,31600.0,51.7432,51.7585,51.6819,51.6896,31600.0
2015-04-01 15:00:00,67.46,67.48,67.32,67.32,82000.0,51.6972,51.7126,51.59,51.59,82000.0
2015-04-01 15:10:00,67.32,67.4,67.3,67.36,69100.0,51.59,51.6513,51.5746,51.6206,69100.0
2015-04-01 15:20:00,67.37,67.42,67.37,67.39,67400.0,51.6283,51.6666,51.6283,51.6436,67400.0
2015-04-01 15:30:00,67.39,67.53,67.36,67.47,138900.0,51.6436,51.7509,51.6206,51.7049,138900.0
2015-04-01 15:40:00,67.47,67.53,67.33,67.5,187500.0,51.7049,51.7509,51.5976,51.7279,187500.0
2015-04-01 15:50:00,67.51,67.57,67.48,67.57,288500.0,51.7356,51.7815,51.7126,51.7815,288500.0
2015-04-02 09:30:00,67.38,67.74,66.98,67.55,65300.0,51.6359,51.9118,51.3294,51.7662,65300.0
2015-04-02 09:40:00,67.61,67.93,67.59,67.88,33100.0,51.8122,52.0574,51.7969,52.0191,33100.0
2015-04-02 09:50:00,67.91,68.09,67.76,67.8,70600.0,52.0421,52.18,51.9271,51.9578,70600.0
2015-04-02 10:00:00,67.83,67.91,67.72,67.84,83900.0,51.9808,52.0421,51.8965,51.9884,83900.0
2015-04-02 10:10:00,67.83,68.04,67.81,67.98,30900.0,51.9808,52.1417,51.9655,52.0957,30900.0
2015-04-02 10:20:00,67.98,68.05,67.88,67.97,29800.0,52.0957,52.1494,52.0191,52.0881,29800.0
2015-04-02 10:30:00,67.98,68.17,67.9,68.13,41600.0,52.0957,52.2413,52.0344,52.2107,41600.0
2015-04-02 10:40:00,68.13,68.17,68.02,68.09,41100.0,52.2107,52.2413,52.1264,52.18,41100.0
2015-04-02 10:50:00,68.09,68.18,68.06,68.13,31100.0,52.18,52.249,52.157,52.2107,31100.0
2015-04-02 11:00:00,68.13,68.27,68.06,68.27,67200.0,52.2107,52.318,52.157,52.318,67200.0
2015-04-02 11:10:00,68.26,68.3,68.14,68.17,41400.0,52.3103,52.341,52.2184,52.2413,41400.0
2015-04-02 11:20:00,68.17,68.25,68.1,68.11,20300.0,52.2413,52.3026,52.1877,52.1954,20300.0
2015-04-02 11:30:00,68.13,68.16,68.1,68.15,18500.0,52.2107,52.2337,52.1877,52.226,18500.0
2015-04-02 11:40:00,68.14,68.15,68.08,68.11,34300.0,52.2184,52.226,52.1724,52.1954,34300.0
2015-04-02 11:50:00,68.11,68.12,68.01,68.01,29500.0,52.1954,52.203,52.1187,52.1187,29500.0
2015-04-02 12:00:00,68.0,68.0,67.89,67.95,30300.0,52.1111,52.1111,52.0268,52.0727,30300.0
2015-04-02 12:10:00,67.94,67.99,67.9,67.95,25900.0,52.0651,52.1034,52.0344,52.0727,25900.0
2015-04-02 12:20:00,67.97,68.0,67.91,67.96,21700.0,52.0881,52.1111,52.0421,52.0804,21700.0
2015-04-02 12:30:00,67.96,68.03,67.95,68.0,20700.0,52.0804,52.1341,52.0727,52.1111,20700.0
2015-04-02 12:40:00,68.01,68.01,67.91,67.94,28300.0,52.1187,52.1187,52.0421,52.0651,28300.0
2015-04-02 12:50:00,67.94,67.94,67.9,67.91,21800.0,52.0651,52.0651,52.0344,52.0421,21800.0
2015-04-02 13:00:00,67.92,67.92,67.75,67.84,76500.0,52.0498,52.0498,51.9195,51.9884,76500.0
2015-04-02 13:10:00,67.84,67.93,67.81,67.9,37500.0,51.9884,52.0574,51.9655,52.0344,37500.0
2015-04-02 13:20:00,67.9,67.92,67.84,67.86,36200.0,52.0344,52.0498,51.9884,52.0038,36200.0
2015-04-02 13:30:00,67.87,67.91,67.84,67.85,32600.0,52.0114,52.0421,51.9884,51.9961,32600.0
2015-04-02 13:40:00,67.86,67.87,67.74,67.83,39700.0,52.0038,52.0114,51.9118,51.9808,39700.0
2015-04-02 13:50:00,67.84,67.9,67.82,67.86,24700.0,51.9884,52.0344,51.9731,52.0038,24700.0
2015-04-02 14:00:00,67.86,67.89,67.78,67.87,27500.0,52.0038,52.0268,51.9425,52.0114,27500.0
2015-04-02 14:10:00,67.88,67.92,67.82,67.91,26600.0,52.0191,52.0498,51.9731,52.0421,26600.0
2015-04-02 14:20:00,67.91,67.91,67.86,67.87,21100.0,52.0421,52.0421,52.0038,52.0114,21100.0
2015-04-02 14:30:00,67.86,67.87,67.76,67.77,42700.0,52.0038,52.0114,51.9271,51.9348,42700.0
2015-04-02 14:40:00,67.78,67.8,67.61,67.7,51600.0,51.9425,51.9578,51.8122,51.8812,51600.0
2015-04-02 14:50:00,67.7,67.7,67.62,67.64,46900.0,51.8812,51.8812,51.8199,51.8352,46900.0
2015-04-02 15:00:00,67.63,67.67,67.6,67.64,64200.0,51.8275,51.8582,51.8045,51.8352,64200.0
2015-04-02 15:10:00,67.64,67.65,67.56,67.59,61100.0,51.8352,51.8428,51.7739,51.7969,61100.0
2015-04-02 15:20:00,67.59,67.74,67.58,67.7,44300.0,51.7969,51.9118,51.7892,51.8812,44300.0
2015-04-02 15:30:00,67.71,67.77,67.67,67.76,52800.0,51.8888,51.9348,51.8582,51.9271,52800.0
2015-04-02 15:40:00,67.75,67.79,67.7,67.77,63000.0,51.9195,51.9501,51.8812,51.9348,63000.0
2015-04-02 15:50:00,67.76,67.77,67.66,67.66,116900.0,51.9271,51.9348,51.8505,51.8505,116900.0
2015-04-06 09:30:00,67.02,67.5,66.95,67.49,76500.0,51.3601,51.7279,51.3064,51.7202,76500.0
2015-04-06 09:40:00,67.5,67.83,67.5,67.77,61900.0,51.7279,51.9808,51.7279,51.9348,61900.0
2015-04-06 09:50:00,67.78,67.86,67.74,67.77,18200.0,51.9425,52.0038,51.9118,51.9348,18200.0
2015-04-06 10:00:00,67.76,67.9,67.64,67.81,45400.0,51.9271,52.0344,51.8352,51.9655,45400.0
2015-04-06 10:10:00,67.82,67.9,67.82,67.85,30600.0,51.9731,52.0344,51.9731,51.9961,30600.0
2015-04-06 10:20:00,67.85,68.14,67.85,68.11,32000.0,51.9961,52.2184,51.9961,52.1954,32000.0
2015-04-06 10:30:00,68.13,68.35,68.13,68.32,31000.0,52.2107,52.3793,52.2107,52.3563,31000.0
2015-04-06 10:40:00,68.32,68.38,68.26,68.3,19400.0,52.3563,52.4023,52.3103,52.341,19400.0
2015-04-06 10:50:00,68.29,68.53,68.28,68.47,33300.0,52.3333,52.5172,52.3256,52.4712,33300.0
2015-04-06 11:00:00,68.48,68.65,68.48,68.64,32500.0,52.4789,52.6092,52.4789,52.6015,32500.0
2015-04-06 11:10:00,68.65,68.7,68.61,68.66,29400.0,52.6092,52.6475,52.5785,52.6168,29400.0
2015-04-06 11:20:00,68.66,68.75,68.62,68.72,12900.0,52.6168,52.6858,52.5862,52.6628,12900.0
2015-04-06 11:30:00,68.72,68.83,68.71,68.83,29500.0,52.6628,52.7471,52.6552,52.7471,29500.0
2015-04-06 11:40:00,68.83,68.98,68.79,68.91,40000.0,52.7471,52.8621,52.7165,52.8084,40000.0
2015-04-06 11:50:00,68.91,68.98,68.9,68.97,31500.0,52.8084,52.8621,52.8008,52.8544,31500.0
2015-04-06 12:00:00,68.96,69.0,68.91,68.91,45700.0,52.8467,52.8774,52.8084,52.8084,45700.0
2015-04-06 12:10:00,68.91,68.97,68.86,68.95,57100.0,52.8084,52.8544,52.7701,52.8391,57100.0
2015-04-06 12:20:00,68.95,69.0,68.9,68.97,65300.0,52.8391,52.8774,52.8008,52.8544,65300.0
2015-04-06 12:30:00,68.97,69.0,68.94,68.98,49200.0,52.8544,52.8774,52.8314,52.8621,49200.0
2015-04-06 12:40:00,68.98,69.19,68.98,69.14,68100.0,52.8621,53.023,52.8621,52.9847,68100.0
2015-04-06 12:50:00,69.13,69.25,69.09,69.24,36300.0,52.977,53.069,52.9464,53.0613,36300.0
2015-04-06 13:00:00,69.23,69.24,69.15,69.19,17300.0,53.0537,53.0613,52.9924,53.023,17300.0
2015-04-06 13:10:00,69.18,69.24,69.17,69.24,18000.0,53.0153,53.0613,53.0077,53.0613,18000.0
2015-04-06 13:20:00,69.25,69.28,69.2,69.27,21300.0,53.069,53.092,53.0307,53.0843,21300.0
2015-04-06 13:30:00,69.28,69.32,69.18,69.19,21400.0,53.092,53.1226,53.0153,53.023,21400.0
2015-04-06 13:40:00,69.18,69.22,69.18,69.21,15300.0,53.0153,53.046,53.0153,53.0383,15300.0
2015-04-06 13:50:00,69.2,69.36,69.2,69.36,50800.0,53.0307,53.1533,53.0307,53.1533,50800.0
2015-04-06 14:00:00,69.36,69.36,69.23,69.23,24100.0,53.1533,53.1533,53.0537,53.0537,24100.0
2015-04-06 14:10:00,69.23,69.27,69.19,69.26,40600.0,53.0537,53.0843,53.023,53.0766,40600.0
2015-04-06 14:20:00,69.26,69.26,69.2,69.24,52700.0,53.0766,53.0766,53.0307,53.0613,52700.0
2015-04-06 14:30:00,69.25,69.25,69.21,69.21,18000.0,53.069,53.069,53.0383,53.0383,18000.0
2015-04-06 14:40:00,69.21,69.24,69.19,69.2,36400.0,53.0383,53.0613,53.023,53.0307,36400.0
2015-04-06 14:50:00,69.2,69.25,69.17,69.22,54500.0,53.0307,53.069,53.0077,53.046,54500.0
2015-04-06 15:00:00,69.23,69.27,69.1,69.12,59600.0,53.0537,53.0843,52.954,52.9694,59600.0
2015-04-06 15:10:00,69.13,69.16,69.07,69.07,57700.0,52.977,53.0,52.931,52.931,57700.0
2015-04-06 15:20:00,69.08,69.11,68.94,68.95,71900.0,52.9387,52.9617,52.8314,52.8391,71900.0
2015-04-06 15:30:00,68.93,68.99,68.93,68.96,89000.0,52.8238,52.8697,52.8238,52.8467,89000.0
2015-04-06 15:40:00,68.96,68.98,68.9,68.9,126900.0,52.8467,52.8621,52.8008,52.8008,126900.0
2015-04-06 15:50:00,68.91,69.01,68.89,68.92,174500.0,52.8084,52.8851,52.7931,52.8161,174500.0
2015-04-07 09:30:00,68.57,68.59,68.35,68.42,60700.0,52.5479,52.5632,52.3793,52.4329,60700.0
2015-04-07 09:40:00,68.42,68.84,68.39,68.65,46200.0,52.4329,52.7548,52.4099,52.6092,46200.0
2015-04-07 09:50:00,68.63,68.79,68.56,68.56,63100.0,52.5939,52.7165,52.5402,52.5402,63100.0
2015-04-07 10:00:00,68.54,68.58,68.37,68.47,40900.0,52.5249,52.5555,52.3946,52.4712,40900.0
2015-04-07 10:10:00,68.46,69.06,68.41,68.84,147200.0,52.4636,52.9234,52.4253,52.7548,147200.0
2015-04-07 10:20:00,68.83,69.01,68.81,68.92,51900.0,52.7471,52.8851,52.7318,52.8161,51900.0
2015-04-07 10:30:00,68.9,69.08,68.9,69.05,68300.0,52.8008,52.9387,52.8008,52.9157,68300.0
2015-04-07 10:40:00,69.04,69.06,68.89,68.89,22600.0,52.9081,52.9234,52.7931,52.7931,22600.0
2015-04-07 10:50:00,68.89,68.9,68.76,68.76,17200.0,52.7931,52.8008,52.6935,52.6935,17200.0
2015-04-07 11:00:00,68.79,68.79,68.71,68.72,29900.0,52.7165,52.7165,52.6552,52.6628,29900.0
2015-04-07 11:10:00,68.72,68.74,68.66,68.66,19900.0,52.6628,52.6782,52.6168,52.6168,19900.0
2015-04-07 11:20:00,68.65,68.78,68.64,68.74,21300.0,52.6092,52.7088,52.6015,52.6782,21300.0
2015-04-07 11:30:00,68.75,68.84,68.75,68.75,25700.0,52.6858,52.7548,52.6858,52.6858,25700.0
2015-04-07 11:40:00,68.74,68.78,68.73,68.76,21500.0,52.6782,52.7088,52.6705,52.6935,21500.0
2015-04-07 11:50:00,68.76,68.81,68.75,68.77,14900.0,52.6935,52.7318,52.6858,52.7011,14900.0
2015-04-07 12:00:00,68.77,68.81,68.77,68.79,11700.0,52.7011,52.7318,52.7011,52.7165,11700.0
2015-04-07 12:10:00,68.79,68.84,68.76,68.77,15400.0,52.7165,52.7548,52.6935,52.7011,15400.0
2015-04-07 12:20:00,68.79,68.8,68.75,68.76,14100.0,52.7165,52.7241,52.6858,52.6935,14100.0
2015-04-07 12:30:00,68.77,68.78,68.74,68.78,18200.0,52.7011,52.7088,52.6782,52.7088,18200.0
2015-04-07 12:40:00,68.78,68.78,68.69,68.71,23300.0,52.7088,52.7088,52.6398,52.6552,23300.0
2015-04-07 12:50:00,68.71,68.75,68.68,68.73,12500.0,52.6552,52.6858,52.6322,52.6705,12500.0
2015-04-07 13:00:00,68.72,68.79,68.71,68.75,21100.0,52.6628,52.7165,52.6552,52.6858,21100.0
2015-04-07 13:10:00,68.75,68.77,68.7,68.76,13400.0,52.6858,52.7011,52.6475,52.6935,13400.0
2015-04-07 13:20:00,68.76,68.78,68.71,68.78,23400.0,52.6935,52.7088,52.6552,52.7088,23400.0
2015-04-07 13:30:00,68.78,68.78,68.74,68.74,15100.0,52.7088,52.7088,52.6782,52.6782,15100.0
2015-04-07 13:40:00,68.75,68.78,68.66,68.67,18900.0,52.6858,52.7088,52.6168,52.6245,18900.0
2015-04-07 13:50:00,68.67,68.67,68.61,68.65,21100.0,52.6245,52.6245,52.5785,52.6092,21100.0
2015-04-07 14:00:00,68.65,68.7,68.64,68.67,15300.0,52.6092,52.6475,52.6015,52.6245,15300.0
2015-04-07 14:10:00,68.67,68.7,68.66,68.7,18200.0,52.6245,52.6475,52.6168,52.6475,18200.0
2015-04-07 14:20:00,68.7,68.73,68.68,68.7,18100.0,52.6475,52.6705,52.6322,52.6475,18100.0
2015-04-07 14:30:00,68.7,68.73,68.69,68.73,19400.0,52.6475,52.6705,52.6398,52.6705,19400.0
2015-04-07 14:40:00,68.73,68.73,68.66,68.67,23900.0,52.6705,52.6705,52.6168,52.6245,23900.0
2015-04-07 14:50:00,68.67,68.7,68.63,68.69,23400.0,52.6245,52.6475,52.5939,52.6398,23400.0
2015-04-07 15:00:00,68.69,68.69,68.65,68.65,35200.0,52.6398,52.6398,52.6092,52.6092,35200.0
2015-04-07 15:10:00,68.64,68.71,68.62,68.7,36700.0,52.6015,52.6552,52.5862,52.6475,36700.0
2015-04-07 15:20:00,68.7,68.72,68.59,68.65,49900.0,52.6475,52.6628,52.5632,52.6092,49900.0
2015-04-07 15:30:00,68.65,68.69,68.52,68.55,60200.0,52.6092,52.6398,52.5096,52.5325,60200.0
2015-04-07 15:40:00,68.55,68.62,68.49,68.57,73900.0,52.5325,52.5862,52.4866,52.5479,73900.0
2015-04-07 15:50:00,68.57,68.59,68.49,68.54,145600.0,52.5479,52.5632,52.4866,52.5249,145600.0
2015-04-08 09:30:00,68.21,68.39,68.02,68.12,100900.0,52.272,52.4099,52.1264,52.203,100900.0
2015-04-08 09:40:00,68.11,68.49,67.93,68.46,77000.0,52.1954,52.4866,52.0574,52.4636,77000.0
2015-04-08 09:50:00,68.48,68.5,68.25,68.26,52700.0,52.4789,52.4942,52.3026,52.3103,52700.0
2015-04-08 10:00:00,68.28,68.48,68.28,68.42,36300.0,52.3256,52.4789,52.3256,52.4329,36300.0
2015-04-08 10:10:00,68.42,68.46,68.35,68.39,44400.0,52.4329,52.4636,52.3793,52.4099,44400.0
2015-04-08 10:20:00,68.4,68.44,68.29,68.31,29100.0,52.4176,52.4483,52.3333,52.3486,29100.0
2015-04-08 10:30:00,68.3,68.31,68.01,68.04,41700.0,52.341,52.3486,52.1187,52.1417,41700.0
2015-04-08 10:40:00,68.02,68.02,67.79,67.85,67000.0,52.1264,52.1264,51.9501,51.9961,67000.0
2015-04-08 10:50:00,67.83,68.06,67.8,68.05,39900.0,51.9808,52.157,51.9578,52.1494,39900.0
2015-04-08 11:00:00,68.06,68.17,68.03,68.17,27300.0,52.157,52.2413,52.1341,52.2413,27300.0
2015-04-08 11:10:00,68.17,68.23,68.11,68.22,24800.0,52.2413,52.2873,52.1954,52.2797,24800.0
2015-04-08 11:20:00,68.2,68.22,68.14,68.16,42500.0,52.2643,52.2797,52.2184,52.2337,42500.0
2015-04-08 11:30:00,68.15,68.2,68.08,68.17,46800.0,52.226,52.2643,52.1724,52.2413,46800.0
2015-04-08 11:40:00,68.17,68.3,68.15,68.27,16200.0,52.2413,52.341,52.226,52.318,16200.0
2015-04-08 11:50:00,68.26,68.26,68.16,68.16,13000.0,52.3103,52.3103,52.2337,52.2337,13000.0
2015-04-08 12:00:00,68.17,68.3,68.14,68.3,32900.0,52.2413,52.341,52.2184,52.341,32900.0
2015-04-08 12:10:00,68.31,68.38,68.29,68.38,19400.0,52.3486,52.4023,52.3333,52.4023,19400.0
2015-04-08 12:20:00,68.38,68.38,68.19,68.21,9300.0,52.4023,52.4023,52.2567,52.272,9300.0
2015-04-08 12:30:00,68.19,68.24,68.17,68.23,15500.0,52.2567,52.295,52.2413,52.2873,15500.0
2015-04-08 12:40:00,68.23,68.27,68.22,68.24,17500.0,52.2873,52.318,52.2797,52.295,17500.0
2015-04-08 12:50:00,68.23,68.24,68.14,68.18,13600.0,52.2873,52.295,52.2184,52.249,13600.0
2015-04-08 13:00:00,68.18,68.2,68.16,68.18,53800.0,52.249,52.2643,52.2337,52.249,53800.0
2015-04-08 13:10:00,68.18,68.19,68.06,68.09,27100.0,52.249,52.2567,52.157,52.18,27100.0
2015-04-08 13:20:00,68.11,68.13,68.09,68.09,29000.0,52.1954,52.2107,52.18,52.18,29000.0
2015-04-08 13:30:00,68.09,68.14,68.08,68.14,13500.0,52.18,52.2184,52.1724,52.2184,13500.0
2015-04-08 13:40:00,68.13,68.13,68.05,68.09,15900.0,52.2107,52.2107,52.1494,52.18,15900.0
2015-04-08 13:50:00,68.09,68.18,68.07,68.14,23500.0,52.18,52.249,52.1647,52.2184,23500.0
2015-04-08 14:00:00,68.13,68.13,67.8,67.81,44200.0,52.2107,52.2107,51.9578,51.9655,44200.0
2015-04-08 14:10:00,67.82,68.26,67.81,68.15,42300.0,51.9731,52.3103,51.9655,52.226,42300.0
2015-04-08 14:20:00,68.16,68.27,68.1,68.1,37100.0,52.2337,52.318,52.1877,52.1877,37100.0
2015-04-08 14:30:00,68.12,68.14,67.98,68.04,45900.0,52.203,52.2184,52.0957,52.1417,45900.0
2015-04-08 14:40:00,68.02,68.11,67.96,68.08,74300.0,52.1264,52.1954,52.0804,52.1724,74300.0
2015-04-08 14:50:00,68.11,68.12,67.9,67.95,20500.0,52.1954,52.203,52.0344,52.0727,20500.0
2015-04-08 15:00:00,67.96,68.06,67.93,67.99,31700.0,52.0804,52.157,52.0574,52.1034,31700.0
2015-04-08 15:10:00,67.99,68.04,67.93,67.97,39000.0,52.1034,52.1417,52.0574,52.0881,39000.0
2015-04-08 15:20:00,67.98,68.03,67.93,67.95,76100.0,52.0957,52.1341,52.0574,52.0727,76100.0
2015-04-08 15:30:00,67.95,68.1,67.94,68.09,61300.0,52.0727,52.1877,52.0651,52.18,61300.0
2015-04-08 15:40:00,68.09,68.17,68.04,68.06,108500.0,52.18,52.2413,52.1417,52.157,108500.0
2015-04-08 15:50:00,68.07,68.15,68.03,68.14,104200.0,52.1647,52.226,52.1341,52.2184,104200.0
2015-04-09 09:30:00,68.13,68.42,67.86,68.24,55200.0,52.2107,52.4329,52.0038,52.295,55200.0
2015-04-09 09:40:00,68.24,68.3,68.09,68.18,33000.0,52.295,52.341,52.18,52.249,33000.0
2015-04-09 09:50:00,68.19,68.19,67.89,68.0,36000.0,52.2567,52.2567,52.0268,52.1111,36000.0
2015-04-09 10:00:00,68.02,68.18,67.9,67.97,40900.0,52.1264,52.249,52.0344,52.0881,40900.0
2015-04-09 10:10:00,67.99,68.11,67.84,67.85,28600.0,52.1034,52.1954,51.9884,51.9961,28600.0
2015-04-09 10:20:00,67.85,68.01,67.81,68.01,30300.0,51.9961,52.1187,51.9655,52.1187,30300.0
2015-04-09 10:30:00,68.03,68.04,67.9,67.91,27100.0,52.1341,52.1417,52.0344,52.0421,27100.0
2015-04-09 10:40:00,67.93,67.93,67.69,67.72,45500.0,52.0574,52.0574,51.8735,51.8965,45500.0
2015-04-09 10:50:00,67.72,67.91,67.65,67.91,40300.0,51.8965,52.0421,51.8428,52.0421,40300.0
2015-04-09 11:00:00,67.91,67.92,67.85,67.86,32300.0,52.0421,52.0498,51.9961,52.0038,32300.0
2015-04-09 11:10:00,67.85,67.91,67.8,67.83,42000.0,51.9961,52.0421,51.9578,51.9808,42000.0
2015-04-09 11:20:00,67.81,67.89,67.76,67.87,57200.0,51.9655,52.0268,51.9271,52.0114,57200.0
2015-04-09 11:30:00,67.86,67.96,67.83,67.9,43500.0,52.0038,52.0804,51.9808,52.0344,43500.0
2015-04-09 11:40:00,67.9,67.93,67.85,67.9,88500.0,52.0344,52.0574,51.9961,52.0344,88500.0
2015-04-09 11:50:00,67.9,67.97,67.89,67.97,76000.0,52.0344,52.0881,52.0268,52.0881,76000.0
2015-04-09 12:00:00,67.97,67.99,67.92,67.93,18200.0,52.0881,52.1034,52.0498,52.0574,18200.0
2015-04-09 12:10:00,67.92,68.09,67.91,68.08,44200.0,52.0498,52.18,52.0421,52.1724,44200.0
2015-04-09 12:20:00,68.07,68.15,68.05,68.15,36900.0,52.1647,52.226,52.1494,52.226,36900.0
2015-04-09 12:30:00,68.13,68.13,68.06,68.07,53200.0,52.2107,52.2107,52.157,52.1647,53200.0
2015-04-09 12:40:00,68.06,68.14,68.02,68.14,33600.0,52.157,52.2184,52.1264,52.2184,33600.0
2015-04-09 12:50:00,68.13,68.23,68.11,68.23,49100.0,52.2107,52.2873,52.1954,52.2873,49100.0
2015-04-09 13:00:00,68.23,68.28,68.18,68.21,40400.0,52.2873,52.3256,52.249,52.272,40400.0
2015-04-09 13:10:00,68.21,68.25,68.14,68.15,14700.0,52.272,52.3026,52.2184,52.226,14700.0
2015-04-09 13:20:00,68.16,68.22,68.12,68.18,18100.0,52.2337,52.2797,52.203,52.249,18100.0
2015-04-09 13:30:00,68.19,68.21,68.14,68.21,35600.0,52.2567,52.272,52.2184,52.272,35600.0
2015-04-09 13:40:00,68.21,68.23,68.17,68.22,40600.0,52.272,52.2873,52.2413,52.2797,40600.0
2015-04-09 13:50:00,68.22,68.23,68.17,68.2,23500.0,52.2797,52.2873,52.2413,52.2643,23500.0
2015-04-09 14:00:00,68.2,68.24,68.16,68.23,43400.0,52.2643,52.295,52.2337,52.2873,43400.0
2015-04-09 14:10:00,68.23,68.24,68.19,68.2,26700.0,52.2873,52.295,52.2567,52.2643,26700.0
2015-04-09 14:20:00,68.19,68.21,68.13,68.18,48000.0,52.2567,52.272,52.2107,52.249,48000.0
2015-04-09 14:30:00,68.18,68.33,68.16,68.31,59100.0,52.249,52.364,52.2337,52.3486,59100.0
2015-04-09 14:40:00,68.31,68.4,68.3,68.37,80800.0,52.3486,52.4176,52.341,52.3946,80800.0
2015-04-09 14:50:00,68.38,68.38,68.25,68.27,37700.0,52.4023,52.4023,52.3026,52.318,37700.0
2015-04-09 15:00:00,68.28,68.38,68.27,68.35,48700.0,52.3256,52.4023,52.318,52.3793,48700.0
2015-04-09 15:10:00,68.35,68.62,68.34,68.52,66500.0,52.3793,52.5862,52.3716,52.5096,66500.0
2015-04-09 15:20:00,68.52,68.68,68.5,68.68,63000.0,52.5096,52.6322,52.4942,52.6322,63000.0
2015-04-09 15:30:00,68.68,68.71,68.46,68.47,68900.0,52.6322,52.6552,52.4636,52.4712,68900.0
2015-04-09 15:40:00,68.47,68.51,68.38,68.44,103200.0,52.4712,52.5019,52.4023,52.4483,103200.0
2015-04-09 15:50:00,68.44,68.58,68.41,68.53,214700.0,52.4483,52.5555,52.4253,52.5172,214700.0
2015-04-10 09:30:00,68.52,68.66,68.26,68.37,258100.0,52.5096,52.6168,52.3103,52.3946,258100.0
2015-04-10 09:40:00,68.38,68.59,68.09,68.11,198700.0,52.4023,52.5632,52.18,52.1954,198700.0
2015-04-10 09:50:00,68.12,68.33,68.12,68.16,105100.0,52.203,52.364,52.203,52.2337,105100.0
2015-04-10 10:00:00,68.17,68.35,68.16,68.34,170200.0,52.2413,52.3793,52.2337,52.3716,170200.0
2015-04-10 10:10:00,68.34,68.34,68.21,68.24,24800.0,52.3716,52.3716,52.272,52.295,24800.0
2015-04-10 10:20:00,68.23,68.35,68.23,68.35,49800.0,52.2873,52.3793,52.2873,52.3793,49800.0
2015-04-10 10:30:00,68.35,68.5,68.31,68.5,28500.0,52.3793,52.4942,52.3486,52.4942,28500.0
2015-04-10 10:40:00,68.5,68.65,68.45,68.58,130500.0,52.4942,52.6092,52.4559,52.5555,130500.0
2015-04-10 10:50:00,68.58,68.67,68.54,68.65,36800.0,52.5555,52.6245,52.5249,52.6092,36800.0
2015-04-10 11:00:00,68.64,68.76,68.63,68.76,37900.0,52.6015,52.6935,52.5939,52.6935,37900.0
2015-04-10 11:10:00,68.76,68.79,68.72,68.74,25900.0,52.6935,52.7165,52.6628,52.6782,25900.0
2015-04-10 11:20:00,68.74,68.82,68.74,68.8,24800.0,52.6782,52.7395,52.6782,52.7241,24800.0
2015-04-10 11:30:00,68.8,68.97,68.74,68.97,26000.0,52.7241,52.8544,52.6782,52.8544,26000.0
2015-04-10 11:40:00,68.95,68.95,68.8,68.8,22400.0,52.8391,52.8391,52.7241,52.7241,22400.0
2015-04-10 11:50:00,68.8,68.83,68.74,68.78,16700.0,52.7241,52.7471,52.6782,52.7088,16700.0
2015-04-10 12:00:00,68.78,68.81,68.75,68.8,9700.0,52.7088,52.7318,52.6858,52.7241,9700.0
2015-04-10 12:10:00,68.79,68.79,68.73,68.73,16700.0,52.7165,52.7165,52.6705,52.6705,16700.0
2015-04-10 12:20:00,68.73,68.75,68.68,68.72,16200.0,52.6705,52.6858,52.6322,52.6628,16200.0
2015-04-10 12:30:00,68.73,68.75,68.66,68.67,70400.0,52.6705,52.6858,52.6168,52.6245,70400.0
2015-04-10 12:40:00,68.67,68.69,68.65,68.68,94800.0,52.6245,52.6398,52.6092,52.6322,94800.0
2015-04-10 12:50:00,68.69,68.81,68.67,68.8,45600.0,52.6398,52.7318,52.6245,52.7241,45600.0
2015-04-10 13:00:00,68.81,68.82,68.77,68.8,11100.0,52.7318,52.7395,52.7011,52.7241,11100.0
2015-04-10 13:10:00,68.8,68.82,68.72,68.74,17100.0,52.7241,52.7395,52.6628,52.6782,17100.0
2015-04-10 13:20:00,68.74,68.74,68.65,68.68,37200.0,52.6782,52.6782,52.6092,52.6322,37200.0
2015-04-10 13:30:00,68.67,68.71,68.66,68.67,12000.0,52.6245,52.6552,52.6168,52.6245,12000.0
2015-04-10 13:40:00,68.69,68.81,68.69,68.8,19800.0,52.6398,52.7318,52.6398,52.7241,19800.0
2015-04-10 13:50:00,68.79,68.79,68.73,68.76,9600.0,52.7165,52.7165,52.6705,52.6935,9600.0
2015-04-10 14:00:00,68.76,68.78,68.71,68.76,27400.0,52.6935,52.7088,52.6552,52.6935,27400.0
2015-04-10 14:10:00,68.76,68.8,68.72,68.73,20400.0,52.6935,52.7241,52.6628,52.6705,20400.0
2015-04-10 14:20:00,68.72,68.72,68.64,68.67,17400.0,52.6628,52.6628,52.6015,52.6245,17400.0
2015-04-10 14:30:00,68.66,68.77,68.66,68.76,67600.0,52.6168,52.7011,52.6168,52.6935,67600.0
2015-04-10 14:40:00,68.77,68.8,68.73,68.78,23800.0,52.7011,52.7241,52.6705,52.7088,23800.0
2015-04-10 14:50:00,68.78,68.8,68.72,68.72,31800.0,52.7088,52.7241,52.6628,52.6628,31800.0
2015-04-10 15:00:00,68.73,68.78,68.71,68.76,18400.0,52.6705,52.7088,52.6552,52.6935,18400.0
2015-04-10 15:10:00,68.77,68.81,68.66,68.67,50400.0,52.7011,52.7318,52.6168,52.6245,50400.0
2015-04-10 15:20:00,68.66,68.69,68.59,68.65,70400.0,52.6168,52.6398,52.5632,52.6092,70400.0
2015-04-10 15:30:00,68.65,68.68,68.6,68.65,133300.0,52.6092,52.6322,52.5709,52.6092,133300.0
2015-04-10 15:40:00,68.64,68.67,68.59,68.65,73100.0,52.6015,52.6245,52.5632,52.6092,73100.0
2015-04-10 15:50:00,68.65,68.71,68.63,68.69,195900.0,52.6092,52.6552,52.5939,52.6398,195900.0
2015-04-13 09:30:00,68.78,68.78,68.03,68.11,67200.0,52.7088,52.7088,52.1341,52.1954,67200.0
2015-04-13 09:40:00,68.12,68.36,68.05,68.26,80800.0,52.203,52.3869,52.1494,52.3103,80800.0
2015-04-13 09:50:00,68.24,68.36,68.22,68.35,65300.0,52.295,52.3869,52.2797,52.3793,65300.0
2015-04-13 10:00:00,68.36,68.47,68.35,68.46,37000.0,52.3869,52.4712,52.3793,52.4636,37000.0
2015-04-13 10:10:00,68.46,68.7,68.44,68.68,31700.0,52.4636,52.6475,52.4483,52.6322,31700.0
2015-04-13 10:20:00,68.65,68.74,68.56,68.58,50900.0,52.6092,52.6782,52.5402,52.5555,50900.0
2015-04-13 10:30:00,68.57,68.67,68.55,68.67,20300.0,52.5479,52.6245,52.5325,52.6245,20300.0
2015-04-13 10:40:00,68.66,68.68,68.52,68.52,17400.0,52.6168,52.6322,52.5096,52.5096,17400.0
2015-04-13 10:50:00,68.53,68.61,68.51,68.53,24900.0,52.5172,52.5785,52.5019,52.5172,24900.0
2015-04-13 11:00:00,68.53,68.56,68.46,68.56,24000.0,52.5172,52.5402,52.4636,52.5402,24000.0
2015-04-13 11:10:00,68.56,68.58,68.47,68.51,18200.0,52.5402,52.5555,52.4712,52.5019,18200.0
2015-04-13 11:20:00,68.49,68.53,68.44,68.47,35000.0,52.4866,52.5172,52.4483,52.4712,35000.0
2015-04-13 11:30:00,68.47,68.58,68.47,68.55,32000.0,52.4712,52.5555,52.4712,52.5325,32000.0
2015-04-13 11:40:00,68.57,68.67,68.53,68.65,47500.0,52.5479,52.6245,52.5172,52.6092,47500.0
2015-04-13 11:50:00,68.64,68.65,68.6,68.64,46500.0,52.6015,52.6092,52.5709,52.6015,46500.0
2015-04-13 12:00:00,68.63,68.66,68.6,68.61,24000.0,52.5939,52.6168,52.5709,52.5785,24000.0
2015-04-13 12:10:00,68.61,68.65,68.58,68.59,24300.0,52.5785,52.6092,52.5555,52.5632,24300.0
2015-04-13 12:20:00,68.6,68.64,68.56,68.61,17200.0,52.5709,52.6015,52.5402,52.5785,17200.0
2015-04-13 12:30:00,68.62,68.67,68.59,68.66,23900.0,52.5862,52.6245,52.5632,52.6168,23900.0
2015-04-13 12:40:00,68.62,68.69,68.59,68.62,20900.0,52.5862,52.6398,52.5632,52.5862,20900.0
2015-04-13 12:50:00,68.6,68.67,68.59,68.66,18700.0,52.5709,52.6245,52.5632,52.6168,18700.0
2015-04-13 13:00:00,68.67,68.73,68.59,68.62,15800.0,52.6245,52.6705,52.5632,52.5862,15800.0
2015-04-13 13:10:00,68.61,68.61,68.51,68.53,15400.0,52.5785,52.5785,52.5019,52.5172,15400.0
2015-04-13 13:20:00,68.52,68.54,68.42,68.44,16500.0,52.5096,52.5249,52.4329,52.4483,16500.0
2015-04-13 13:30:00,68.43,68.5,68.41,68.5,15000.0,52.4406,52.4942,52.4253,52.4942,15000.0
2015-04-13 13:40:00,68.51,68.54,68.45,68.47,43400.0,52.5019,52.5249,52.4559,52.4712,43400.0
2015-04-13 13:50:00,68.46,68.52,68.41,68.52,35600.0,52.4636,52.5096,52.4253,52.5096,35600.0
2015-04-13 14:00:00,68.52,68.55,68.48,68.52,23700.0,52.5096,52.5325,52.4789,52.5096,23700.0
2015-04-13 14:10:00,68.52,68.53,68.46,68.49,21200.0,52.5096,52.5172,52.4636,52.4866,21200.0
2015-04-13 14:20:00,68.5,68.53,68.48,68.48,22400.0,52.4942,52.5172,52.4789,52.4789,22400.0
2015-04-13 14:30:00,68.49,68.55,68.46,68.51,26900.0,52.4866,52.5325,52.4636,52.5019,26900.0
2015-04-13 14:40:00,68.51,68.55,68.48,68.5,23700.0,52.5019,52.5325,52.4789,52.4942,23700.0
2015-04-13 14:50:00,68.49,68.51,68.42,68.49,47000.0,52.4866,52.5019,52.4329,52.4866,47000.0
2015-04-13 15:00:00,68.49,68.55,68.45,68.53,36500.0,52.4866,52.5325,52.4559,52.5172,36500.0
2015-04-13 15:10:00,68.54,68.54,68.4,68.47,56800.0,52.5249,52.5249,52.4176,52.4712,56800.0
2015-04-13 15:20:00,68.45,68.5,68.36,68.4,64800.0,52.4559,52.4942,52.3869,52.4176,64800.0
2015-04-13 15:30:00,68.39,68.41,68.32,68.41,58400.0,52.4099,52.4253,52.3563,52.4253,58400.0
2015-04-13 15:40:00,68.41,68.48,68.36,68.38,89300.0,52.4253,52.4789,52.3869,52.4023,89300.0
2015-04-13 15:50:00,68.38,68.41,68.3,68.36,173400.0,52.4023,52.4253,52.341,52.3869,173400.0
2015-04-14 09:30:00,68.01,68.1,67.76,67.85,171900.0,52.1187,52.1877,51.9271,51.9961,171900.0
2015-04-14 09:40:00,67.87,68.15,67.82,68.08,131700.0,52.0114,52.226,51.9731,52.1724,131700.0
2015-04-14 09:50:00,68.09,68.16,68.03,68.13,47200.0,52.18,52.2337,52.1341,52.2107,47200.0
2015-04-14 10:00:00,68.1,68.12,67.86,68.02,72200.0,52.1877,52.203,52.0038,52.1264,72200.0
2015-04-14 10:10:00,68.0,68.12,67.97,68.07,31200.0,52.1111,52.203,52.0881,52.1647,31200.0
2015-04-14 10:20:00,68.07,68.11,68.01,68.11,41400.0,52.1647,52.1954,52.1187,52.1954,41400.0
2015-04-14 10:30:00,68.1,68.11,67.92,68.09,34900.0,52.1877,52.1954,52.0498,52.18,34900.0
2015-04-14 10:40:00,68.09,68.15,68.03,68.14,27100.0,52.18,52.226,52.1341,52.2184,27100.0
2015-04-14 10:50:00,68.15,68.15,68.03,68.11,33400.0,52.226,52.226,52.1341,52.1954,33400.0
2015-04-14 11:00:00,68.11,68.23,68.02,68.22,31000.0,52.1954,52.2873,52.1264,52.2797,31000.0
2015-04-14 11:10:00,68.22,68.49,68.2,68.45,36100.0,52.2797,52.4866,52.2643,52.4559,36100.0
2015-04-14 11:20:00,68.44,68.45,68.34,68.39,24600.0,52.4483,52.4559,52.3716,52.4099,24600.0
2015-04-14 11:30:00,68.39,68.4,68.28,68.32,23200.0,52.4099,52.4176,52.3256,52.3563,23200.0
2015-04-14 11:40:00,68.32,68.39,68.25,68.27,22100.0,52.3563,52.4099,52.3026,52.318,22100.0
2015-04-14 11:50:00,68.28,68.36,68.24,68.36,29100.0,52.3256,52.3869,52.295,52.3869,29100.0
2015-04-14 12:00:00,68.36,68.43,68.31,68.39,16700.0,52.3869,52.4406,52.3486,52.4099,16700.0
2015-04-14 12:10:00,68.4,68.4,68.29,68.38,30200.0,52.4176,52.4176,52.3333,52.4023,30200.0
2015-04-14 12:20:00,68.38,68.4,68.3,68.37,90600.0,52.4023,52.4176,52.341,52.3946,90600.0
2015-04-14 12:30:00,68.37,68.42,68.33,68.36,50900.0,52.3946,52.4329,52.364,52.3869,50900.0
2015-04-14 12:40:00,68.36,68.4,68.24,68.4,64900.0,52.3869,52.4176,52.295,52.4176,64900.0
2015-04-14 12:50:00,68.38,68.44,68.36,68.44,32000.0,52.4023,52.4483,52.3869,52.4483,32000.0
2015-04-14 13:00:00,68.45,68.48,68.4,68.46,28600.0,52.4559,52.4789,52.4176,52.4636,28600.0
2015-04-14 13:10:00,68.45,68.51,68.33,68.45,51100.0,52.4559,52.5019,52.364,52.4559,51100.0
2015-04-14 13:20:00,68.45,68.5,68.39,68.47,107800.0,52.4559,52.4942,52.4099,52.4712,107800.0
2015-04-14 13:30:00,68.48,68.58,68.48,68.54,20500.0,52.4789,52.5555,52.4789,52.5249,20500.0
2015-04-14 13:40:00,68.54,68.67,68.54,68.65,48300.0,52.5249,52.6245,52.5249,52.6092,48300.0
2015-04-14 13:50:00,68.65,68.71,68.62,68.67,59700.0,52.6092,52.6552,52.5862,52.6245,59700.0
2015-04-14 14:00:00,68.67,68.78,68.62,68.73,20900.0,52.6245,52.7088,52.5862,52.6705,20900.0
2015-04-14 14:10:00,68.71,68.77,68.66,68.77,22200.0,52.6552,52.7011,52.6168,52.7011,22200.0
2015-04-14 14:20:00,68.77,68.77,68.65,68.66,51300.0,52.7011,52.7011,52.6092,52.6168,51300.0
2015-04-14 14:30:00,68.67,68.69,68.57,68.57,48700.0,52.6245,52.6398,52.5479,52.5479,48700.0
2015-04-14 14:40:00,68.58,68.67,68.57,68.65,38600.0,52.5555,52.6245,52.5479,52.6092,38600.0
2015-04-14 14:50:00,68.66,68.75,68.63,68.71,67000.0,52.6168,52.6858,52.5939,52.6552,67000.0
2015-04-14 15:00:00,68.72,68.81,68.71,68.73,50100.0,52.6628,52.7318,52.6552,52.6705,50100.0
2015-04-14 15:10:00,68.73,68.87,68.7,68.75,66000.0,52.6705,52.7778,52.6475,52.6858,66000.0
2015-04-14 15:20:00,68.75,68.78,68.71,68.76,50400.0,52.6858,52.7088,52.6552,52.6935,50400.0
2015-04-14 15:30:00,68.75,68.79,68.67,68.7,87400.0,52.6858,52.7165,52.6245,52.6475,87400.0
2015-04-14 15:40:00,68.7,68.77,68.66,68.69,79400.0,52.6475,52.7011,52.6168,52.6398,79400.0
2015-04-14 15:50:00,68.69,68.71,68.57,68.66,132100.0,52.6398,52.6552,52.5479,52.6168,132100.0
2015-04-15 09:30:00,69.0,69.19,68.6,68.72,118300.0,52.8774,53.023,52.5709,52.6628,118300.0
2015-04-15 09:40:00,68.76,69.23,68.65,69.18,66900.0,52.6935,53.0537,52.6092,53.0153,66900.0
2015-04-15 09:50:00,69.17,69.21,69.0,69.01,31000.0,53.0077,53.0383,52.8774,52.8851,31000.0
2015-04-15 10:00:00,69.03,69.11,68.89,68.98,56100.0,52.9004,52.9617,52.7931,52.8621,56100.0
2015-04-15 10:10:00,68.98,69.35,68.98,69.3,63200.0,52.8621,53.1456,52.8621,53.1073,63200.0
2015-04-15 10:20:00,69.3,69.34,69.08,69.12,34500.0,53.1073,53.138,52.9387,52.9694,34500.0
2015-04-15 10:30:00,69.11,69.16,68.99,69.1,53100.0,52.9617,53.0,52.8697,52.954,53100.0
2015-04-15 10:40:00,69.11,69.24,69.11,69.12,26200.0,52.9617,53.0613,52.9617,52.9694,26200.0
2015-04-15 10:50:00,69.14,69.29,69.14,69.29,39400.0,52.9847,53.0996,52.9847,53.0996,39400.0
2015-04-15 11:00:00,69.29,69.3,69.18,69.23,26500.0,53.0996,53.1073,53.0153,53.0537,26500.0
2015-04-15 11:10:00,69.23,69.24,69.17,69.22,44300.0,53.0537,53.0613,53.0077,53.046,44300.0
2015-04-15 11:20:00,69.21,69.32,69.19,69.31,46700.0,53.0383,53.1226,53.023,53.115,46700.0
2015-04-15 11:30:00,69.3,69.33,69.16,69.27,91100.0,53.1073,53.1303,53.0,53.0843,91100.0
2015-04-15 11:40:00,69.27,69.35,69.21,69.33,35800.0,53.0843,53.1456,53.0383,53.1303,35800.0
2015-04-15 11:50:00,69.32,69.44,69.29,69.4,82600.0,53.1226,53.2146,53.0996,53.1839,82600.0
2015-04-15 12:00:00,69.39,69.5,69.37,69.4,60200.0,53.1763,53.2606,53.1609,53.1839,60200.0
2015-04-15 12:10:00,69.4,69.49,69.4,69.47,21800.0,53.1839,53.2529,53.1839,53.2376,21800.0
2015-04-15 12:20:00,69.47,69.62,69.47,69.57,73900.0,53.2376,53.3525,53.2376,53.3142,73900.0
2015-04-15 12:30:00,69.56,69.6,69.44,69.48,70300.0,53.3066,53.3372,53.2146,53.2452,70300.0
2015-04-15 12:40:00,69.49,69.64,69.49,69.58,26100.0,53.2529,53.3679,53.2529,53.3219,26100.0
2015-04-15 12:50:00,69.57,69.83,69.56,69.79,64900.0,53.3142,53.5135,53.3066,53.4828,64900.0
2015-04-15 13:00:00,69.8,69.83,69.69,69.7,161700.0,53.4905,53.5135,53.4062,53.4138,161700.0
2015-04-15 13:10:00,69.69,69.76,69.68,69.72,18700.0,53.4062,53.4598,53.3985,53.4292,18700.0
2015-04-15 13:20:00,69.71,69.83,69.66,69.82,26900.0,53.4215,53.5135,53.3832,53.5058,26900.0
2015-04-15 13:30:00,69.81,69.83,69.75,69.75,26600.0,53.4981,53.5135,53.4522,53.4522,26600.0
2015-04-15 13:40:00,69.76,69.85,69.75,69.81,69000.0,53.4598,53.5288,53.4522,53.4981,69000.0
2015-04-15 13:50:00,69.81,69.86,69.75,69.85,55600.0,53.4981,53.5365,53.4522,53.5288,55600.0
2015-04-15 14:00:00,69.84,69.99,69.77,69.88,86600.0,53.5211,53.6361,53.4675,53.5518,86600.0
2015-04-15 14:10:00,69.89,69.95,69.87,69.89,31400.0,53.5594,53.6054,53.5441,53.5594,31400.0
2015-04-15 14:20:00,69.91,69.94,69.86,69.91,47300.0,53.5748,53.5978,53.5365,53.5748,47300.0
2015-04-15 14:30:00,69.9,69.92,69.88,69.91,36000.0,53.5671,53.5824,53.5518,53.5748,36000.0
2015-04-15 14:40:00,69.91,69.96,69.89,69.95,51300.0,53.5748,53.6131,53.5594,53.6054,51300.0
2015-04-15 14:50:00,69.96,69.97,69.88,69.91,42300.0,53.6131,53.6208,53.5518,53.5748,42300.0
2015-04-15 15:00:00,69.91,69.92,69.88,69.89,32100.0,53.5748,53.5824,53.5518,53.5594,32100.0
2015-04-15 15:10:00,69.89,69.92,69.87,69.9,63200.0,53.5594,53.5824,53.5441,53.5671,63200.0
2015-04-15 15:20:00,69.9,69.94,69.86,69.94,33600.0,53.5671,53.5978,53.5365,53.5978,33600.0
2015-04-15 15:30:00,69.94,70.0,69.89,69.89,98300.0,53.5978,53.6437,53.5594,53.5594,98300.0
2015-04-15 15:40:00,69.9,69.97,69.79,69.83,113700.0,53.5671,53.6208,53.4828,53.5135,113700.0
2015-04-15 15:50:00,69.83,69.86,69.7,69.75,260100.0,53.5135,53.5365,53.4138,53.4522,260100.0
2015-04-16 09:30:00,69.72,69.72,69.03,69.29,81600.0,53.4292,53.4292,52.9004,53.0996,81600.0
2015-04-16 09:40:00,69.27,69.47,69.11,69.26,37300.0,53.0843,53.2376,52.9617,53.0766,37300.0
2015-04-16 09:50:00,69.27,69.37,69.27,69.29,19700.0,53.0843,53.1609,53.0843,53.0996,19700.0
2015-04-16 10:00:00,69.29,69.39,69.26,69.31,58800.0,53.0996,53.1763,53.0766,53.115,58800.0
2015-04-16 10:10:00,69.35,69.5,69.33,69.46,36900.0,53.1456,53.2606,53.1303,53.2299,36900.0
2015-04-16 10:20:00,69.46,69.46,69.36,69.4,42200.0,53.2299,53.2299,53.1533,53.1839,42200.0
2015-04-16 10:30:00,69.39,69.48,69.37,69.47,32200.0,53.1763,53.2452,53.1609,53.2376,32200.0
2015-04-16 10:40:00,69.49,69.5,69.42,69.47,22500.0,53.2529,53.2606,53.1993,53.2376,22500.0
2015-04-16 10:50:00,69.48,69.49,69.4,69.4,21900.0,53.2452,53.2529,53.1839,53.1839,21900.0
2015-04-16 11:00:00,69.4,69.46,69.38,69.45,32000.0,53.1839,53.2299,53.1686,53.2223,32000.0
2015-04-16 11:10:00,69.45,69.51,69.42,69.45,31900.0,53.2223,53.2682,53.1993,53.2223,31900.0
2015-04-16 11:20:00,69.46,69.49,69.43,69.48,37000.0,53.2299,53.2529,53.2069,53.2452,37000.0
2015-04-16 11:30:00,69.48,69.5,69.41,69.43,21400.0,53.2452,53.2606,53.1916,53.2069,21400.0
2015-04-16 11:40:00,69.42,69.42,69.22,69.24,14000.0,53.1993,53.1993,53.046,53.0613,14000.0
2015-04-16 11:50:00,69.23,69.38,69.22,69.3,35700.0,53.0537,53.1686,53.046,53.1073,35700.0
2015-04-16 12:00:00,69.29,69.33,69.27,69.3,18000.0,53.0996,53.1303,53.0843,53.1073,18000.0
2015-04-16 12:10:00,69.29,69.41,69.28,69.4,16500.0,53.0996,53.1916,53.092,53.1839,16500.0
2015-04-16 12:20:00,69.4,69.4,69.32,69.35,15400.0,53.1839,53.1839,53.1226,53.1456,15400.0
2015-04-16 12:30:00,69.36,69.36,69.31,69.33,17200.0,53.1533,53.1533,53.115,53.1303,17200.0
2015-04-16 12:40:00,69.33,69.33,69.25,69.27,20800.0,53.1303,53.1303,53.069,53.0843,20800.0
2015-04-16 12:50:00,69.26,69.29,69.24,69.26,20600.0,53.0766,53.0996,53.0613,53.0766,20600.0
2015-04-16 13:00:00,69.25,69.29,69.25,69.28,24100.0,53.069,53.0996,53.069,53.092,24100.0
2015-04-16 13:10:00,69.28,69.33,69.27,69.31,22700.0,53.092,53.1303,53.0843,53.115,22700.0
2015-04-16 13:20:00,69.32,69.36,69.32,69.33,17000.0,53.1226,53.1533,53.1226,53.1303,17000.0
2015-04-16 13:30:00,69.32,69.43,69.31,69.42,23200.0,53.1226,53.2069,53.115,53.1993,23200.0
2015-04-16 13:40:00,69.41,69.55,69.39,69.54,16700.0,53.1916,53.2989,53.1763,53.2912,16700.0
2015-04-16 13:50:00,69.53,69.6,69.49,69.56,13000.0,53.2836,53.3372,53.2529,53.3066,13000.0
2015-04-16 14:00:00,69.56,69.62,69.55,69.59,16500.0,53.3066,53.3525,53.2989,53.3295,16500.0
2015-04-16 14:10:00,69.6,69.64,69.57,69.59,21900.0,53.3372,53.3679,53.3142,53.3295,21900.0
2015-04-16 14:20:00,69.61,69.63,69.53,69.55,17600.0,53.3449,53.3602,53.2836,53.2989,17600.0
2015-04-16 14:30:00,69.54,69.61,69.54,69.58,21700.0,53.2912,53.3449,53.2912,53.3219,21700.0
2015-04-16 14:40:00,69.59,69.65,69.58,69.65,25900.0,53.3295,53.3755,53.3219,53.3755,25900.0
2015-04-16 14:50:00,69.64,69.66,69.58,69.58,40600.0,53.3679,53.3832,53.3219,53.3219,40600.0
2015-04-16 15:00:00,69.59,69.6,69.53,69.56,32900.0,53.3295,53.3372,53.2836,53.3066,32900.0
2015-04-16 15:10:00,69.56,69.58,69.54,69.57,54900.0,53.3066,53.3219,53.2912,53.3142,54900.0
2015-04-16 15:20:00,69.56,69.57,69.43,69.45,47100.0,53.3066,53.3142,53.2069,53.2223,47100.0
2015-04-16 15:30:00,69.45,69.52,69.43,69.5,48300.0,53.2223,53.2759,53.2069,53.2606,48300.0
2015-04-16 15:40:00,69.5,69.54,69.44,69.53,107500.0,53.2606,53.2912,53.2146,53.2836,107500.0
2015-04-16 15:50:00,69.53,69.53,69.38,69.44,179000.0,53.2836,53.2836,53.1686,53.2146,179000.0
2015-04-17 09:30:00,68.94,68.94,68.62,68.84,230300.0,52.8314,52.8314,52.5862,52.7548,230300.0
2015-04-17 09:40:00,68.87,68.87,68.68,68.77,82000.0,52.7778,52.7778,52.6322,52.7011,82000.0
2015-04-17 09:50:00,68.77,68.77,68.45,68.49,54200.0,52.7011,52.7011,52.4559,52.4866,54200.0
2015-04-17 10:00:00,68.47,68.52,68.35,68.4,69400.0,52.4712,52.5096,52.3793,52.4176,69400.0
2015-04-17 10:10:00,68.39,68.57,68.3,68.51,72400.0,52.4099,52.5479,52.341,52.5019,72400.0
2015-04-17 10:20:00,68.53,68.55,68.42,68.44,30900.0,52.5172,52.5325,52.4329,52.4483,30900.0
2015-04-17 10:30:00,68.43,68.71,68.41,68.69,38400.0,52.4406,52.6552,52.4253,52.6398,38400.0
2015-04-17 10:40:00,68.7,68.74,68.67,68.71,38800.0,52.6475,52.6782,52.6245,52.6552,38800.0
2015-04-17 10:50:00,68.7,68.73,68.68,68.7,41300.0,52.6475,52.6705,52.6322,52.6475,41300.0
2015-04-17 11:00:00,68.69,68.72,68.59,68.65,38200.0,52.6398,52.6628,52.5632,52.6092,38200.0
2015-04-17 11:10:00,68.65,68.75,68.62,68.73,26400.0,52.6092,52.6858,52.5862,52.6705,26400.0
2015-04-17 11:20:00,68.74,68.83,68.72,68.78,20200.0,52.6782,52.7471,52.6628,52.7088,20200.0
2015-04-17 11:30:00,68.79,68.84,68.7,68.7,21800.0,52.7165,52.7548,52.6475,52.6475,21800.0
2015-04-17 11:40:00,68.71,68.71,68.61,68.65,18200.0,52.6552,52.6552,52.5785,52.6092,18200.0
2015-04-17 11:50:00,68.66,68.68,68.6,68.63,23900.0,52.6168,52.6322,52.5709,52.5939,23900.0
2015-04-17 12:00:00,68.62,68.66,68.57,68.62,20800.0,52.5862,52.6168,52.5479,52.5862,20800.0
2015-04-17 12:10:00,68.63,68.64,68.52,68.54,20000.0,52.5939,52.6015,52.5096,52.5249,20000.0
2015-04-17 12:20:00,68.56,68.61,68.5,68.54,34100.0,52.5402,52.5785,52.4942,52.5249,34100.0
2015-04-17 12:30:00,68.55,68.66,68.53,68.59,26500.0,52.5325,52.6168,52.5172,52.5632,26500.0
2015-04-17 12:40:00,68.58,68.63,68.51,68.62,20600.0,52.5555,52.5939,52.5019,52.5862,20600.0
2015-04-17 12:50:00,68.64,68.7,68.58,68.65,30500.0,52.6015,52.6475,52.5555,52.6092,30500.0
2015-04-17 13:00:00,68.64,68.65,68.6,68.6,15900.0,52.6015,52.6092,52.5709,52.5709,15900.0
2015-04-17 13:10:00,68.6,68.66,68.57,68.64,24200.0,52.5709,52.6168,52.5479,52.6015,24200.0
2015-04-17 13:20:00,68.65,68.66,68.57,68.6,26000.0,52.6092,52.6168,52.5479,52.5709,26000.0
2015-04-17 13:30:00,68.59,68.6,68.48,68.51,26100.0,52.5632,52.5709,52.4789,52.5019,26100.0
2015-04-17 13:40:00,68.5,68.59,68.49,68.56,42100.0,52.4942,52.5632,52.4866,52.5402,42100.0
2015-04-17 13:50:00,68.56,68.56,68.4,68.45,33100.0,52.5402,52.5402,52.4176,52.4559,33100.0
2015-04-17 14:00:00,68.46,68.56,68.44,68.5,72000.0,52.4636,52.5402,52.4483,52.4942,72000.0
2015-04-17 14:10:00,68.48,68.56,68.47,68.5,58800.0,52.4789,52.5402,52.4712,52.4942,58800.0
2015-04-17 14:20:00,68.5,68.52,68.42,68.43,25900.0,52.4942,52.5096,52.4329,52.4406,25900.0
2015-04-17 14:30:00,68.42,68.63,68.36,68.6,87900.0,52.4329,52.5939,52.3869,52.5709,87900.0
2015-04-17 14:40:00,68.6,68.64,68.55,68.59,46800.0,52.5709,52.6015,52.5325,52.5632,46800.0
2015-04-17 14:50:00,68.59,68.68,68.57,68.67,64800.0,52.5632,52.6322,52.5479,52.6245,64800.0
2015-04-17 15:00:00,68.67,68.67,68.62,68.64,69200.0,52.6245,52.6245,52.5862,52.6015,69200.0
2015-04-17 15:10:00,68.63,68.72,68.63,68.66,63500.0,52.5939,52.6628,52.5939,52.6168,63500.0
2015-04-17 15:20:00,68.67,68.75,68.59,68.73,75100.0,52.6245,52.6858,52.5632,52.6705,75100.0
2015-04-17 15:30:00,68.73,68.9,68.72,68.82,118800.0,52.6705,52.8008,52.6628,52.7395,118800.0
2015-04-17 15:40:00,68.82,68.86,68.76,68.77,95900.0,52.7395,52.7701,52.6935,52.7011,95900.0
2015-04-17 15:50:00,68.77,68.95,68.72,68.89,348100.0,52.7011,52.8391,52.6628,52.7931,348100.0
2015-04-20 09:30:00,69.42,69.71,69.3,69.46,71100.0,53.1993,53.4215,53.1073,53.2299,71100.0
2015-04-20 09:40:00,69.44,69.79,69.44,69.6,42000.0,53.2146,53.4828,53.2146,53.3372,42000.0
2015-04-20 09:50:00,69.58,69.69,69.42,69.48,22800.0,53.3219,53.4062,53.1993,53.2452,22800.0
2015-04-20 10:00:00,69.48,69.55,69.39,69.53,25500.0,53.2452,53.2989,53.1763,53.2836,25500.0
2015-04-20 10:10:00,69.51,69.53,69.35,69.37,22900.0,53.2682,53.2836,53.1456,53.1609,22900.0
2015-04-20 10:20:00,69.36,69.42,69.27,69.31,21500.0,53.1533,53.1993,53.0843,53.115,21500.0
2015-04-20 10:30:00,69.32,69.42,69.32,69.34,21500.0,53.1226,53.1993,53.1226,53.138,21500.0
2015-04-20 10:40:00,69.33,69.43,69.32,69.33,25400.0,53.1303,53.2069,53.1226,53.1303,25400.0
2015-04-20 10:50:00,69.33,69.5,69.32,69.5,26800.0,53.1303,53.2606,53.1226,53.2606,26800.0
2015-04-20 11:00:00,69.5,69.57,69.48,69.49,35000.0,53.2606,53.3142,53.2452,53.2529,35000.0
2015-04-20 11:10:00,69.49,69.54,69.45,69.47,27800.0,53.2529,53.2912,53.2223,53.2376,27800.0
2015-04-20 11:20:00,69.49,69.57,69.46,69.51,40000.0,53.2529,53.3142,53.2299,53.2682,40000.0
2015-04-20 11:30:00,69.51,69.59,69.49,69.49,24000.0,53.2682,53.3295,53.2529,53.2529,24000.0
2015-04-20 11:40:00,69.49,69.53,69.46,69.49,30600.0,53.2529,53.2836,53.2299,53.2529,30600.0
2015-04-20 11:50:00,69.5,69.51,69.47,69.5,19900.0,53.2606,53.2682,53.2376,53.2606,19900.0
2015-04-20 12:00:00,69.5,69.55,69.48,69.49,28500.0,53.2606,53.2989,53.2452,53.2529,28500.0
2015-04-20 12:10:00,69.48,69.51,69.46,69.5,15700.0,53.2452,53.2682,53.2299,53.2606,15700.0
2015-04-20 12:20:00,69.5,69.53,69.47,69.48,20900.0,53.2606,53.2836,53.2376,53.2452,20900.0
2015-04-20 12:30:00,69.49,69.5,69.43,69.44,17600.0,53.2529,53.2606,53.2069,53.2146,17600.0
2015-04-20 12:40:00,69.43,69.48,69.43,69.46,13600.0,53.2069,53.2452,53.2069,53.2299,13600.0
2015-04-20 12:50:00,69.46,69.51,69.44,69.49,18100.0,53.2299,53.2682,53.2146,53.2529,18100.0
2015-04-20 13:00:00,69.51,69.55,69.5,69.54,18300.0,53.2682,53.2989,53.2606,53.2912,18300.0
2015-04-20 13:10:00,69.53,69.59,69.51,69.55,27300.0,53.2836,53.3295,53.2682,53.2989,27300.0
2015-04-20 13:20:00,69.56,69.6,69.54,69.57,28400.0,53.3066,53.3372,53.2912,53.3142,28400.0
2015-04-20 13:30:00,69.58,69.62,69.55,69.6,38600.0,53.3219,53.3525,53.2989,53.3372,38600.0
2015-04-20 13:40:00,69.59,69.62,69.57,69.61,32400.0,53.3295,53.3525,53.3142,53.3449,32400.0
2015-04-20 13:50:00,69.59,69.62,69.58,69.59,41700.0,53.3295,53.3525,53.3219,53.3295,41700.0
2015-04-20 14:00:00,69.58,69.63,69.57,69.58,53200.0,53.3219,53.3602,53.3142,53.3219,53200.0
2015-04-20 14:10:00,69.58,69.6,69.48,69.58,46500.0,53.3219,53.3372,53.2452,53.3219,46500.0
2015-04-20 14:20:00,69.58,69.6,69.55,69.57,38400.0,53.3219,53.3372,53.2989,53.3142,38400.0
2015-04-20 14:30:00,69.56,69.57,69.49,69.55,29600.0,53.3066,53.3142,53.2529,53.2989,29600.0
2015-04-20 14:40:00,69.55,69.6,69.52,69.55,65300.0,53.2989,53.3372,53.2759,53.2989,65300.0
2015-04-20 14:50:00,69.55,69.61,69.49,69.61,47400.0,53.2989,53.3449,53.2529,53.3449,47400.0
2015-04-20 15:00:00,69.6,69.67,69.59,69.66,36500.0,53.3372,53.3908,53.3295,53.3832,36500.0
2015-04-20 15:10:00,69.67,69.75,69.67,69.75,46000.0,53.3908,53.4522,53.3908,53.4522,46000.0
2015-04-20 15:20:00,69.75,69.78,69.72,69.75,60600.0,53.4522,53.4751,53.4292,53.4522,60600.0
2015-04-20 15:30:00,69.75,69.78,69.71,69.71,109600.0,53.4522,53.4751,53.4215,53.4215,109600.0
2015-04-20 15:40:00,69.71,69.76,69.7,69.73,184600.0,53.4215,53.4598,53.4138,53.4368,184600.0
2015-04-20 15:50:00,69.73,69.81,69.71,69.8,239000.0,53.4368,53.4981,53.4215,53.4905,239000.0
2015-04-21 09:30:00,70.0,70.25,69.23,69.37,113400.0,53.6437,53.8353,53.0537,53.1609,113400.0
2015-04-21 09:40:00,69.31,69.4,69.07,69.27,56900.0,53.115,53.1839,52.931,53.0843,56900.0
2015-04-21 09:50:00,69.27,69.39,69.19,69.24,51700.0,53.0843,53.1763,53.023,53.0613,51700.0
2015-04-21 10:00:00,69.25,69.3,69.13,69.23,42300.0,53.069,53.1073,52.977,53.0537,42300.0
2015-04-21 10:10:00,69.23,69.25,69.11,69.2,41000.0,53.0537,53.069,52.9617,53.0307,41000.0
2015-04-21 10:20:00,69.22,69.29,69.16,69.24,33000.0,53.046,53.0996,53.0,53.0613,33000.0
2015-04-21 10:30:00,69.24,69.3,69.13,69.26,84600.0,53.0613,53.1073,52.977,53.0766,84600.0
2015-04-21 10:40:00,69.25,69.29,69.14,69.22,23300.0,53.069,53.0996,52.9847,53.046,23300.0
2015-04-21 10:50:00,69.23,69.33,69.19,69.33,31400.0,53.0537,53.1303,53.023,53.1303,31400.0
2015-04-21 11:00:00,69.32,69.42,69.3,69.35,52700.0,53.1226,53.1993,53.1073,53.1456,52700.0
2015-04-21 11:10:00,69.36,69.52,69.34,69.47,47300.0,53.1533,53.2759,53.138,53.2376,47300.0
2015-04-21 11:20:00,69.48,69.48,69.34,69.35,41200.0,53.2452,53.2452,53.138,53.1456,41200.0
2015-04-21 11:30:00,69.35,69.4,69.26,69.37,63500.0,53.1456,53.1839,53.0766,53.1609,63500.0
2015-04-21 11:40:00,69.37,69.38,69.11,69.16,52400.0,53.1609,53.1686,52.9617,53.0,52400.0
2015-04-21 11:50:00,69.16,69.2,69.04,69.19,47200.0,53.0,53.0307,52.9081,53.023,47200.0
2015-04-21 12:00:00,69.19,69.2,69.1,69.15,51100.0,53.023,53.0307,52.954,52.9924,51100.0
2015-04-21 12:10:00,69.14,69.19,69.1,69.15,43500.0,52.9847,53.023,52.954,52.9924,43500.0
2015-04-21 12:20:00,69.15,69.25,69.13,69.22,29400.0,52.9924,53.069,52.977,53.046,29400.0
2015-04-21 12:30:00,69.22,69.24,69.15,69.24,28200.0,53.046,53.0613,52.9924,53.0613,28200.0
2015-04-21 12:40:00,69.23,69.23,69.16,69.2,21700.0,53.0537,53.0537,53.0,53.0307,21700.0
2015-04-21 12:50:00,69.21,69.25,69.14,69.16,33900.0,53.0383,53.069,52.9847,53.0,33900.0
2015-04-21 13:00:00,69.15,69.17,69.08,69.13,37400.0,52.9924,53.0077,52.9387,52.977,37400.0
2015-04-21 13:10:00,69.13,69.23,69.09,69.19,27700.0,52.977,53.0537,52.9464,53.023,27700.0
2015-04-21 13:20:00,69.2,69.32,69.19,69.32,46600.0,53.0307,53.1226,53.023,53.1226,46600.0
2015-04-21 13:30:00,69.32,69.35,69.25,69.27,66100.0,53.1226,53.1456,53.069,53.0843,66100.0
2015-04-21 13:40:00,69.28,69.34,69.26,69.26,60500.0,53.092,53.138,53.0766,53.0766,60500.0
2015-04-21 13:50:00,69.26,69.32,69.26,69.26,41000.0,53.0766,53.1226,53.0766,53.0766,41000.0
2015-04-21 14:00:00,69.25,69.25,69.09,69.13,41200.0,53.069,53.069,52.9464,52.977,41200.0
2015-04-21 14:10:00,69.12,69.22,69.09,69.2,69900.0,52.9694,53.046,52.9464,53.0307,69900.0
2015-04-21 14:20:00,69.2,69.36,69.19,69.35,37000.0,53.0307,53.1533,53.023,53.1456,37000.0
2015-04-21 14:30:00,69.35,69.38,69.27,69.34,42200.0,53.1456,53.1686,53.0843,53.138,42200.0
2015-04-21 14:40:00,69.35,69.4,69.3,69.37,47700.0,53.1456,53.1839,53.1073,53.1609,47700.0
2015-04-21 14:50:00,69.37,69.47,69.33,69.47,40100.0,53.1609,53.2376,53.1303,53.2376,40100.0
2015-04-21 15:00:00,69.46,69.46,69.37,69.4,47700.0,53.2299,53.2299,53.1609,53.1839,47700.0
2015-04-21 15:10:00,69.4,69.43,69.39,69.43,46700.0,53.1839,53.2069,53.1763,53.2069,46700.0
2015-04-21 15:20:00,69.42,69.45,69.36,69.41,67300.0,53.1993,53.2223,53.1533,53.1916,67300.0
2015-04-21 15:30:00,69.41,69.41,69.27,69.4,88600.0,53.1916,53.1916,53.0843,53.1839,88600.0
2015-04-21 15:40:00,69.39,69.43,69.34,69.37,95600.0,53.1763,53.2069,53.138,53.1609,95600.0
2015-04-21 15:50:00,69.36,69.44,69.31,69.37,157400.0,53.1533,53.2146,53.115,53.1609,157400.0
2015-04-22 09:30:00,69.44,69.54,68.96,69.04,59200.0,53.2146,53.2912,52.8467,52.9081,59200.0
2015-04-22 09:40:00,69.06,69.23,68.84,68.9,85000.0,52.9234,53.0537,52.7548,52.8008,85000.0
2015-04-22 09:50:00,68.91,68.92,68.79,68.86,44100.0,52.8084,52.8161,52.7165,52.7701,44100.0
2015-04-22 10:00:00,68.85,69.01,68.85,68.91,178600.0,52.7625,52.8851,52.7625,52.8084,178600.0
2015-04-22 10:10:00,68.91,68.96,68.79,68.83,49900.0,52.8084,52.8467,52.7165,52.7471,49900.0
2015-04-22 10:20:00,68.81,68.86,68.69,68.75,156800.0,52.7318,52.7701,52.6398,52.6858,156800.0
2015-04-22 10:30:00,68.76,68.88,68.75,68.86,30900.0,52.6935,52.7854,52.6858,52.7701,30900.0
2015-04-22 10:40:00,68.83,69.05,68.79,69.01,131200.0,52.7471,52.9157,52.7165,52.8851,131200.0
2015-04-22 10:50:00,69.01,69.07,68.98,69.05,47600.0,52.8851,52.931,52.8621,52.9157,47600.0
2015-04-22 11:00:00,69.05,69.08,68.99,69.05,83900.0,52.9157,52.9387,52.8697,52.9157,83900.0
2015-04-22 11:10:00,69.05,69.14,69.01,69.02,27100.0,52.9157,52.9847,52.8851,52.8927,27100.0
2015-04-22 11:20:00,69.03,69.04,68.91,69.0,51200.0,52.9004,52.9081,52.8084,52.8774,51200.0
2015-04-22 11:30:00,69.0,69.16,68.99,69.14,89200.0,52.8774,53.0,52.8697,52.9847,89200.0
2015-04-22 11:40:00,69.13,69.17,69.1,69.12,28400.0,52.977,53.0077,52.954,52.9694,28400.0
2015-04-22 11:50:00,69.14,69.16,69.1,69.13,21200.0,52.9847,53.0,52.954,52.977,21200.0
2015-04-22 12:00:00,69.14,69.14,69.06,69.07,22100.0,52.9847,52.9847,52.9234,52.931,22100.0
2015-04-22 12:10:00,69.07,69.1,69.02,69.04,21400.0,52.931,52.954,52.8927,52.9081,21400.0
2015-04-22 12:20:00,69.04,69.13,69.03,69.12,11700.0,52.9081,52.977,52.9004,52.9694,11700.0
2015-04-22 12:30:00,69.12,69.16,69.08,69.1,18100.0,52.9694,53.0,52.9387,52.954,18100.0
2015-04-22 12:40:00,69.09,69.15,69.07,69.09,20900.0,52.9464,52.9924,52.931,52.9464,20900.0
2015-04-22 12:50:00,69.09,69.09,69.04,69.04,36500.0,52.9464,52.9464,52.9081,52.9081,36500.0
2015-04-22 13:00:00,69.05,69.06,69.0,69.05,42400.0,52.9157,52.9234,52.8774,52.9157,42400.0
2015-04-22 13:10:00,69.04,69.09,69.01,69.09,15300.0,52.9081,52.9464,52.8851,52.9464,15300.0
2015-04-22 13:20:00,69.1,69.12,69.07,69.08,21600.0,52.954,52.9694,52.931,52.9387,21600.0
2015-04-22 13:30:00,69.08,69.17,69.08,69.13,34200.0,52.9387,53.0077,52.9387,52.977,34200.0
2015-04-22 13:40:00,69.14,69.36,69.14,69.33,47200.0,52.9847,53.1533,52.9847,53.1303,47200.0
2015-04-22 13:50:00,69.33,69.34,69.27,69.29,16300.0,53.1303,53.138,53.0843,53.0996,16300.0
2015-04-22 14:00:00,69.29,69.36,69.27,69.34,25300.0,53.0996,53.1533,53.0843,53.138,25300.0
2015-04-22 14:10:00,69.33,69.34,69.2,69.23,38500.0,53.1303,53.138,53.0307,53.0537,38500.0
2015-04-22 14:20:00,69.23,69.29,69.22,69.29,16500.0,53.0537,53.0996,53.046,53.0996,16500.0
2015-04-22 14:30:00,69.3,69.32,69.26,69.29,15300.0,53.1073,53.1226,53.0766,53.0996,15300.0
2015-04-22 14:40:00,69.3,69.31,69.25,69.31,14900.0,53.1073,53.115,53.069,53.115,14900.0
2015-04-22 14:50:00,69.3,69.32,69.23,69.23,15400.0,53.1073,53.1226,53.0537,53.0537,15400.0
2015-04-22 15:00:00,69.23,69.29,69.2,69.21,58000.0,53.0537,53.0996,53.0307,53.0383,58000.0
2015-04-22 15:10:00,69.22,69.3,69.2,69.29,32300.0,53.046,53.1073,53.0307,53.0996,32300.0
2015-04-22 15:20:00,69.28,69.35,69.26,69.34,29900.0,53.092,53.1456,53.0766,53.138,29900.0
2015-04-22 15:30:00,69.33,69.35,69.16,69.24,67300.0,53.1303,53.1456,53.0,53.0613,67300.0
2015-04-22 15:40:00,69.24,69.29,69.18,69.18,104900.0,53.0613,53.0996,53.0153,53.0153,104900.0
2015-04-22 15:50:00,69.18,69.32,69.18,69.27,181600.0,53.0153,53.1226,53.0153,53.0843,181600.0
2015-04-23 09:30:00,69.12,69.39,69.05,69.15,37500.0,52.9694,53.1763,52.9157,52.9924,37500.0
2015-04-23 09:40:00,69.19,69.19,69.0,69.1,21200.0,53.023,53.023,52.8774,52.954,21200.0
2015-04-23 09:50:00,69.08,69.08,69.01,69.07,13100.0,52.9387,52.9387,52.8851,52.931,13100.0
2015-04-23 10:00:00,69.09,69.21,69.04,69.1,29900.0,52.9464,53.0383,52.9081,52.954,29900.0
2015-04-23 10:10:00,69.11,69.11,68.97,68.97,36900.0,52.9617,52.9617,52.8544,52.8544,36900.0
2015-04-23 10:20:00,68.99,68.99,68.88,68.88,58300.0,52.8697,52.8697,52.7854,52.7854,58300.0
2015-04-23 10:30:00,68.87,68.91,68.85,68.88,57900.0,52.7778,52.8084,52.7625,52.7854,57900.0
2015-04-23 10:40:00,68.88,68.94,68.85,68.87,41600.0,52.7854,52.8314,52.7625,52.7778,41600.0
2015-04-23 10:50:00,68.86,68.92,68.8,68.81,62200.0,52.7701,52.8161,52.7241,52.7318,62200.0
2015-04-23 11:00:00,68.81,69.02,68.81,69.0,27600.0,52.7318,52.8927,52.7318,52.8774,27600.0
2015-04-23 11:10:00,69.01,69.01,68.87,68.91,24400.0,52.8851,52.8851,52.7778,52.8084,24400.0
2015-04-23 11:20:00,68.91,68.96,68.85,68.91,32200.0,52.8084,52.8467,52.7625,52.8084,32200.0
2015-04-23 11:30:00,68.89,69.04,68.89,69.02,98800.0,52.7931,52.9081,52.7931,52.8927,98800.0
2015-04-23 11:40:00,69.02,69.05,68.97,68.98,17800.0,52.8927,52.9157,52.8544,52.8621,17800.0
2015-04-23 11:50:00,68.98,69.25,68.98,69.16,89700.0,52.8621,53.069,52.8621,53.0,89700.0
2015-04-23 12:00:00,69.16,69.18,69.08,69.12,27500.0,53.0,53.0153,52.9387,52.9694,27500.0
2015-04-23 12:10:00,69.12,69.16,69.09,69.14,27000.0,52.9694,53.0,52.9464,52.9847,27000.0
2015-04-23 12:20:00,69.14,69.18,69.11,69.18,13900.0,52.9847,53.0153,52.9617,53.0153,13900.0
2015-04-23 12:30:00,69.16,69.32,69.11,69.31,29100.0,53.0,53.1226,52.9617,53.115,29100.0
2015-04-23 12:40:00,69.32,69.41,69.28,69.35,27100.0,53.1226,53.1916,53.092,53.1456,27100.0
2015-04-23 12:50:00,69.35,69.37,69.29,69.3,25800.0,53.1456,53.1609,53.0996,53.1073,25800.0
2015-04-23 13:00:00,69.3,69.38,69.29,69.37,53700.0,53.1073,53.1686,53.0996,53.1609,53700.0
2015-04-23 13:10:00,69.37,69.38,69.33,69.33,17000.0,53.1609,53.1686,53.1303,53.1303,17000.0
2015-04-23 13:20:00,69.35,69.44,69.34,69.35,18100.0,53.1456,53.2146,53.138,53.1456,18100.0
2015-04-23 13:30:00,69.35,69.37,69.21,69.22,35200.0,53.1456,53.1609,53.0383,53.046,35200.0
2015-04-23 13:40:00,69.21,69.23,69.18,69.2,37900.0,53.0383,53.0537,53.0153,53.0307,37900.0
2015-04-23 13:50:00,69.2,69.24,69.15,69.22,36700.0,53.0307,53.0613,52.9924,53.046,36700.0
2015-04-23 14:00:00,69.22,69.28,69.2,69.23,43000.0,53.046,53.092,53.0307,53.0537,43000.0
2015-04-23 14:10:00,69.23,69.26,69.13,69.17,36400.0,53.0537,53.0766,52.977,53.0077,36400.0
2015-04-23 14:20:00,69.18,69.25,69.13,69.15,28700.0,53.0153,53.069,52.977,52.9924,28700.0
2015-04-23 14:30:00,69.15,69.26,69.15,69.22,26100.0,52.9924,53.0766,52.9924,53.046,26100.0
2015-04-23 14:40:00,69.24,69.27,69.2,69.24,28300.0,53.0613,53.0843,53.0307,53.0613,28300.0
2015-04-23 14:50:00,69.24,69.25,69.17,69.24,33700.0,53.0613,53.069,53.0077,53.0613,33700.0
2015-04-23 15:00:00,69.22,69.27,69.19,69.24,26900.0,53.046,53.0843,53.023,53.0613,26900.0
2015-04-23 15:10:00,69.26,69.41,69.26,69.37,42200.0,53.0766,53.1916,53.0766,53.1609,42200.0
2015-04-23 15:20:00,69.37,69.4,69.29,69.31,83300.0,53.1609,53.1839,53.0996,53.115,83300.0
2015-04-23 15:30:00,69.3,69.32,69.26,69.29,69400.0,53.1073,53.1226,53.0766,53.0996,69400.0
2015-04-23 15:40:00,69.28,69.3,69.15,69.16,145200.0,53.092,53.1073,52.9924,53.0,145200.0
2015-04-23 15:50:00,69.16,69.2,69.08,69.08,212300.0,53.0,53.0307,52.9387,52.9387,212300.0
2015-04-24 09:30:00,69.36,69.36,68.8,68.84,70700.0,53.1533,53.1533,52.7241,52.7548,70700.0
2015-04-24 09:40:00,68.88,68.88,68.64,68.73,97300.0,52.7854,52.7854,52.6015,52.6705,97300.0
2015-04-24 09:50:00,68.74,68.84,68.65,68.74,121400.0,52.6782,52.7548,52.6092,52.6782,121400.0
2015-04-24 10:00:00,68.75,68.8,68.58,68.63,36000.0,52.6858,52.7241,52.5555,52.5939,36000.0
2015-04-24 10:10:00,68.62,68.73,68.62,68.65,28100.0,52.5862,52.6705,52.5862,52.6092,28100.0
2015-04-24 10:20:00,68.66,68.76,68.62,68.76,21600.0,52.6168,52.6935,52.5862,52.6935,21600.0
2015-04-24 10:30:00,68.76,68.77,68.7,68.72,24600.0,52.6935,52.7011,52.6475,52.6628,24600.0
2015-04-24 10:40:00,68.71,68.73,68.54,68.56,52600.0,52.6552,52.6705,52.5249,52.5402,52600.0
2015-04-24 10:50:00,68.57,68.6,68.53,68.55,30700.0,52.5479,52.5709,52.5172,52.5325,30700.0
2015-04-24 11:00:00,68.56,68.62,68.52,68.62,37800.0,52.5402,52.5862,52.5096,52.5862,37800.0
2015-04-24 11:10:00,68.63,68.72,68.58,68.71,52800.0,52.5939,52.6628,52.5555,52.6552,52800.0
2015-04-24 11:20:00,68.72,68.73,68.61,68.68,26500.0,52.6628,52.6705,52.5785,52.6322,26500.0
2015-04-24 11:30:00,68.68,68.84,68.68,68.72,68600.0,52.6322,52.7548,52.6322,52.6628,68600.0
2015-04-24 11:40:00,68.72,68.77,68.69,68.69,21000.0,52.6628,52.7011,52.6398,52.6398,21000.0
2015-04-24 11:50:00,68.7,68.74,68.64,68.72,40600.0,52.6475,52.6782,52.6015,52.6628,40600.0
2015-04-24 12:00:00,68.71,68.75,68.68,68.69,30300.0,52.6552,52.6858,52.6322,52.6398,30300.0
2015-04-24 12:10:00,68.69,68.73,68.64,68.68,25500.0,52.6398,52.6705,52.6015,52.6322,25500.0
2015-04-24 12:20:00,68.68,68.71,68.65,68.68,35100.0,52.6322,52.6552,52.6092,52.6322,35100.0
2015-04-24 12:30:00,68.68,68.79,68.66,68.75,25300.0,52.6322,52.7165,52.6168,52.6858,25300.0
2015-04-24 12:40:00,68.76,68.77,68.66,68.66,21600.0,52.6935,52.7011,52.6168,52.6168,21600.0
2015-04-24 12:50:00,68.66,68.71,68.65,68.67,15900.0,52.6168,52.6552,52.6092,52.6245,15900.0
2015-04-24 13:00:00,68.67,68.68,68.64,68.68,23700.0,52.6245,52.6322,52.6015,52.6322,23700.0
2015-04-24 13:10:00,68.68,68.68,68.63,68.64,21000.0,52.6322,52.6322,52.5939,52.6015,21000.0
2015-04-24 13:20:00,68.65,68.67,68.62,68.63,31300.0,52.6092,52.6245,52.5862,52.5939,31300.0
2015-04-24 13:30:00,68.63,68.64,68.6,68.61,24500.0,52.5939,52.6015,52.5709,52.5785,24500.0
2015-04-24 13:40:00,68.61,68.68,68.58,68.63,24300.0,52.5785,52.6322,52.5555,52.5939,24300.0
2015-04-24 13:50:00,68.62,68.63,68.56,68.56,21300.0,52.5862,52.5939,52.5402,52.5402,21300.0
2015-04-24 14:00:00,68.56,68.59,68.53,68.54,24100.0,52.5402,52.5632,52.5172,52.5249,24100.0
2015-04-24 14:10:00,68.54,68.58,68.51,68.56,33600.0,52.5249,52.5555,52.5019,52.5402,33600.0
2015-04-24 14:20:00,68.56,68.66,68.54,68.65,25700.0,52.5402,52.6168,52.5249,52.6092,25700.0
2015-04-24 14:30:00,68.64,68.64,68.53,68.57,17900.0,52.6015,52.6015,52.5172,52.5479,17900.0
2015-04-24 14:40:00,68.56,68.59,68.53,68.53,25700.0,52.5402,52.5632,52.5172,52.5172,25700.0
2015-04-24 14:50:00,68.53,68.55,68.42,68.44,71200.0,52.5172,52.5325,52.4329,52.4483,71200.0
2015-04-24 15:00:00,68.44,68.52,68.43,68.46,51800.0,52.4483,52.5096,52.4406,52.4636,51800.0
2015-04-24 15:10:00,68.46,68.5,68.45,68.46,47700.0,52.4636,52.4942,52.4559,52.4636,47700.0
2015-04-24 15:20:00,68.46,68.54,68.46,68.48,63000.0,52.4636,52.5249,52.4636,52.4789,63000.0
2015-04-24 15:30:00,68.47,68.6,68.47,68.56,48200.0,52.4712,52.5709,52.4712,52.5402,48200.0
2015-04-24 15:40:00,68.56,68.61,68.55,68.59,71700.0,52.5402,52.5785,52.5325,52.5632,71700.0
2015-04-24 15:50:00,68.59,68.59,68.52,68.58,208600.0,52.5632,52.5632,52.5096,52.5555,208600.0
2015-04-27 09:30:00,68.68,69.18,68.61,69.03,148800.0,52.6322,53.0153,52.5785,52.9004,148800.0
2015-04-27 09:40:00,69.03,69.05,68.83,68.98,31600.0,52.9004,52.9157,52.7471,52.8621,31600.0
2015-04-27 09:50:00,68.99,69.03,68.95,69.0,68300.0,52.8697,52.9004,52.8391,52.8774,68300.0
2015-04-27 10:00:00,69.01,69.1,68.97,68.98,40100.0,52.8851,52.954,52.8544,52.8621,40100.0
2015-04-27 10:10:00,68.97,69.13,68.95,69.09,101000.0,52.8544,52.977,52.8391,52.9464,101000.0
2015-04-27 10:20:00,69.11,69.16,69.09,69.12,43400.0,52.9617,53.0,52.9464,52.9694,43400.0
2015-04-27 10:30:00,69.12,69.2,69.09,69.16,42700.0,52.9694,53.0307,52.9464,53.0,42700.0
2015-04-27 10:40:00,69.15,69.24,69.14,69.21,105100.0,52.9924,53.0613,52.9847,53.0383,105100.0
2015-04-27 10:50:00,69.18,69.2,69.12,69.13,86300.0,53.0153,53.0307,52.9694,52.977,86300.0
2015-04-27 11:00:00,69.12,69.16,69.05,69.13,33600.0,52.9694,53.0,52.9157,52.977,33600.0
2015-04-27 11:10:00,69.14,69.24,69.11,69.23,53600.0,52.9847,53.0613,52.9617,53.0537,53600.0
2015-04-27 11:20:00,69.24,69.34,69.24,69.25,58400.0,53.0613,53.138,53.0613,53.069,58400.0
2015-04-27 11:30:00,69.25,69.46,69.25,69.44,35900.0,53.069,53.2299,53.069,53.2146,35900.0
2015-04-27 11:40:00,69.44,69.62,69.42,69.54,62000.0,53.2146,53.3525,53.1993,53.2912,62000.0
2015-04-27 11:50:00,69.54,69.55,69.46,69.52,70200.0,53.2912,53.2989,53.2299,53.2759,70200.0
2015-04-27 12:00:00,69.52,69.61,69.49,69.5,48300.0,53.2759,53.3449,53.2529,53.2606,48300.0
2015-04-27 12:10:00,69.51,69.57,69.41,69.42,41000.0,53.2682,53.3142,53.1916,53.1993,41000.0
2015-04-27 12:20:00,69.41,69.48,69.38,69.46,43100.0,53.1916,53.2452,53.1686,53.2299,43100.0
2015-04-27 12:30:00,69.46,69.47,69.38,69.44,55100.0,53.2299,53.2376,53.1686,53.2146,55100.0
2015-04-27 12:40:00,69.43,69.46,69.33,69.33,102900.0,53.2069,53.2299,53.1303,53.1303,102900.0
2015-04-27 12:50:00,69.33,69.4,69.25,69.39,86600.0,53.1303,53.1839,53.069,53.1763,86600.0
2015-04-27 13:00:00,69.39,69.45,69.37,69.4,115200.0,53.1763,53.2223,53.1609,53.1839,115200.0
2015-04-27 13:10:00,69.4,69.41,69.26,69.26,51200.0,53.1839,53.1916,53.0766,53.0766,51200.0
2015-04-27 13:20:00,69.26,69.26,69.15,69.26,31800.0,53.0766,53.0766,52.9924,53.0766,31800.0
2015-04-27 13:30:00,69.26,69.33,69.21,69.33,20000.0,53.0766,53.1303,53.0383,53.1303,20000.0
2015-04-27 13:40:00,69.31,69.37,69.27,69.28,18800.0,53.115,53.1609,53.0843,53.092,18800.0
2015-04-27 13:50:00,69.26,69.31,69.25,69.29,41300.0,53.0766,53.115,53.069,53.0996,41300.0
2015-04-27 14:00:00,69.29,69.33,69.25,69.26,43500.0,53.0996,53.1303,53.069,53.0766,43500.0
2015-04-27 14:10:00,69.27,69.31,69.25,69.28,50200.0,53.0843,53.115,53.069,53.092,50200.0
2015-04-27 14:20:00,69.28,69.44,69.27,69.4,58000.0,53.092,53.2146,53.0843,53.1839,58000.0
2015-04-27 14:30:00,69.39,69.43,69.26,69.27,64700.0,53.1763,53.2069,53.0766,53.0843,64700.0
2015-04-27 14:40:00,69.28,69.33,69.25,69.31,31100.0,53.092,53.1303,53.069,53.115,31100.0
2015-04-27 14:50:00,69.31,69.34,69.28,69.3,38400.0,53.115,53.138,53.092,53.1073,38400.0
2015-04-27 15:00:00,69.31,69.38,69.28,69.36,55000.0,53.115,53.1686,53.092,53.1533,55000.0
2015-04-27 15:10:00,69.36,69.38,69.25,69.26,119700.0,53.1533,53.1686,53.069,53.0766,119700.0
2015-04-27 15:20:00,69.27,69.36,69.25,69.33,117300.0,53.0843,53.1533,53.069,53.1303,117300.0
2015-04-27 15:30:00,69.33,69.41,69.28,69.37,106200.0,53.1303,53.1916,53.092,53.1609,106200.0
2015-04-27 15:40:00,69.37,69.4,69.28,69.39,162000.0,53.1609,53.1839,53.092,53.1763,162000.0
2015-04-27 15:50:00,69.39,69.4,69.33,69.37,184600.0,53.1763,53.1839,53.1303,53.1609,184600.0
2015-04-28 09:30:00,68.83,69.0,68.58,68.8,328200.0,52.7471,52.8774,52.5555,52.7241,328200.0
2015-04-28 09:40:00,68.8,68.88,68.27,68.28,175600.0,52.7241,52.7854,52.318,52.3256,175600.0
2015-04-28 09:50:00,68.28,68.79,68.23,68.75,217200.0,52.3256,52.7165,52.2873,52.6858,217200.0
2015-04-28 10:00:00,68.72,68.88,68.35,68.36,134400.0,52.6628,52.7854,52.3793,52.3869,134400.0
2015-04-28 10:10:00,68.37,68.42,68.25,68.33,117100.0,52.3946,52.4329,52.3026,52.364,117100.0
2015-04-28 10:20:00,68.34,68.43,68.23,68.27,121400.0,52.3716,52.4406,52.2873,52.318,121400.0
2015-04-28 10:30:00,68.26,68.45,68.26,68.42,106300.0,52.3103,52.4559,52.3103,52.4329,106300.0
2015-04-28 10:40:00,68.42,68.51,68.33,68.41,81300.0,52.4329,52.5019,52.364,52.4253,81300.0
2015-04-28 10:50:00,68.41,68.42,68.28,68.36,125100.0,52.4253,52.4329,52.3256,52.3869,125100.0
2015-04-28 11:00:00,68.36,68.59,68.36,68.54,79900.0,52.3869,52.5632,52.3869,52.5249,79900.0
2015-04-28 11:10:00,68.54,68.59,68.41,68.42,49700.0,52.5249,52.5632,52.4253,52.4329,49700.0
2015-04-28 11:20:00,68.41,68.42,68.18,68.25,116900.0,52.4253,52.4329,52.249,52.3026,116900.0
2015-04-28 11:30:00,68.25,68.5,68.24,68.41,89200.0,52.3026,52.4942,52.295,52.4253,89200.0
2015-04-28 11:40:00,68.41,68.41,68.18,68.27,121200.0,52.4253,52.4253,52.249,52.318,121200.0
2015-04-28 11:50:00,68.26,68.37,68.19,68.33,57700.0,52.3103,52.3946,52.2567,52.364,57700.0
2015-04-28 12:00:00,68.32,68.45,68.31,68.37,76300.0,52.3563,52.4559,52.3486,52.3946,76300.0
2015-04-28 12:10:00,68.37,68.42,68.28,68.28,78800.0,52.3946,52.4329,52.3256,52.3256,78800.0
2015-04-28 12:20:00,68.26,68.28,68.2,68.22,41800.0,52.3103,52.3256,52.2643,52.2797,41800.0
2015-04-28 12:30:00,68.22,68.34,68.21,68.23,48900.0,52.2797,52.3716,52.272,52.2873,48900.0
2015-04-28 12:40:00,68.23,68.31,68.22,68.25,50600.0,52.2873,52.3486,52.2797,52.3026,50600.0
2015-04-28 12:50:00,68.25,68.35,68.23,68.34,70700.0,52.3026,52.3793,52.2873,52.3716,70700.0
2015-04-28 13:00:00,68.35,68.4,68.31,68.33,46200.0,52.3793,52.4176,52.3486,52.364,46200.0
2015-04-28 13:10:00,68.33,68.33,68.24,68.3,47400.0,52.364,52.364,52.295,52.341,47400.0
2015-04-28 13:20:00,68.3,68.41,68.29,68.3,48000.0,52.341,52.4253,52.3333,52.341,48000.0
2015-04-28 13:30:00,68.3,68.35,68.28,68.34,59500.0,52.341,52.3793,52.3256,52.3716,59500.0
2015-04-28 13:40:00,68.34,68.34,68.26,68.28,74600.0,52.3716,52.3716,52.3103,52.3256,74600.0
2015-04-28 13:50:00,68.28,68.33,68.26,68.3,63400.0,52.3256,52.364,52.3103,52.341,63400.0
2015-04-28 14:00:00,68.28,68.3,68.23,68.28,103400.0,52.3256,52.341,52.2873,52.3256,103400.0
2015-04-28 14:10:00,68.27,68.31,68.14,68.15,87900.0,52.318,52.3486,52.2184,52.226,87900.0
2015-04-28 14:20:00,68.15,68.28,68.12,68.22,70900.0,52.226,52.3256,52.203,52.2797,70900.0
2015-04-28 14:30:00,68.23,68.28,68.19,68.2,129800.0,52.2873,52.3256,52.2567,52.2643,129800.0
2015-04-28 14:40:00,68.2,68.34,68.18,68.32,75700.0,52.2643,52.3716,52.249,52.3563,75700.0
2015-04-28 14:50:00,68.32,68.33,68.21,68.21,55800.0,52.3563,52.364,52.272,52.272,55800.0
2015-04-28 15:00:00,68.22,68.37,68.21,68.34,103700.0,52.2797,52.3946,52.272,52.3716,103700.0
2015-04-28 15:10:00,68.33,68.39,68.18,68.18,129700.0,52.364,52.4099,52.249,52.249,129700.0
2015-04-28 15:20:00,68.18,68.25,68.18,68.23,115800.0,52.249,52.3026,52.249,52.2873,115800.0
2015-04-28 15:30:00,68.22,68.41,68.2,68.39,182700.0,52.2797,52.4253,52.2643,52.4099,182700.0
2015-04-28 15:40:00,68.4,68.44,68.29,68.29,189400.0,52.4176,52.4483,52.3333,52.3333,189400.0
2015-04-28 15:50:00,68.3,68.62,68.27,68.61,358700.0,52.341,52.5862,52.318,52.5785,358700.0
2015-04-29 09:30:00,69.38,70.38,69.24,70.12,280300.0,53.1686,53.9349,53.0613,53.7357,280300.0
2015-04-29 09:40:00,70.12,70.19,69.82,69.82,194400.0,53.7357,53.7893,53.5058,53.5058,194400.0
2015-04-29 09:50:00,69.83,69.88,69.12,69.12,125500.0,53.5135,53.5518,52.9694,52.9694,125500.0
2015-04-29 10:00:00,69.15,69.34,68.82,68.82,148100.0,52.9924,53.138,52.7395,52.7395,148100.0
2015-04-29 10:10:00,68.82,69.01,68.79,68.9,141600.0,52.7395,52.8851,52.7165,52.8008,141600.0
2015-04-29 10:20:00,68.89,68.92,68.37,68.53,136600.0,52.7931,52.8161,52.3946,52.5172,136600.0
2015-04-29 10:30:00,68.57,70.02,68.57,69.96,327900.0,52.5479,53.6591,52.5479,53.6131,327900.0
2015-04-29 10:40:00,69.96,70.0,69.49,69.62,122000.0,53.6131,53.6437,53.2529,53.3525,122000.0
2015-04-29 10:50:00,69.62,69.75,69.52,69.7,106500.0,53.3525,53.4522,53.2759,53.4138,106500.0
2015-04-29 11:00:00,69.68,69.68,69.42,69.42,65700.0,53.3985,53.3985,53.1993,53.1993,65700.0
2015-04-29 11:10:00,69.44,69.67,69.4,69.65,82900.0,53.2146,53.3908,53.1839,53.3755,82900.0
2015-04-29 11:20:00,69.66,69.71,69.6,69.69,69300.0,53.3832,53.4215,53.3372,53.4062,69300.0
2015-04-29 11:30:00,69.7,69.7,69.35,69.4,73300.0,53.4138,53.4138,53.1456,53.1839,73300.0
2015-04-29 11:40:00,69.41,69.58,69.4,69.55,66500.0,53.1916,53.3219,53.1839,53.2989,66500.0
2015-04-29 11:50:00,69.55,69.7,69.54,69.66,58800.0,53.2989,53.4138,53.2912,53.3832,58800.0
2015-04-29 12:00:00,69.67,69.69,69.43,69.5,40900.0,53.3908,53.4062,53.2069,53.2606,40900.0
2015-04-29 12:10:00,69.49,69.52,69.35,69.46,37000.0,53.2529,53.2759,53.1456,53.2299,37000.0
2015-04-29 12:20:00,69.47,69.58,69.46,69.5,29900.0,53.2376,53.3219,53.2299,53.2606,29900.0
2015-04-29 12:30:00,69.49,69.5,69.4,69.43,41400.0,53.2529,53.2606,53.1839,53.2069,41400.0
2015-04-29 12:40:00,69.42,69.58,69.4,69.58,38600.0,53.1993,53.3219,53.1839,53.3219,38600.0
2015-04-29 12:50:00,69.58,69.86,69.57,69.82,57900.0,53.3219,53.5365,53.3142,53.5058,57900.0
2015-04-29 13:00:00,69.83,69.84,69.61,69.62,46700.0,53.5135,53.5211,53.3449,53.3525,46700.0
2015-04-29 13:10:00,69.61,69.77,69.57,69.74,43700.0,53.3449,53.4675,53.3142,53.4445,43700.0
2015-04-29 13:20:00,69.73,69.8,69.68,69.75,52900.0,53.4368,53.4905,53.3985,53.4522,52900.0
2015-04-29 13:30:00,69.75,69.9,69.74,69.88,57200.0,53.4522,53.5671,53.4445,53.5518,57200.0
2015-04-29 13:40:00,69.89,70.22,69.84,70.2,117200.0,53.5594,53.8123,53.5211,53.797,117200.0
2015-04-29 13:50:00,70.19,70.23,70.07,70.16,66000.0,53.7893,53.82,53.6974,53.7664,66000.0
2015-04-29 14:00:00,70.22,70.35,70.07,70.11,96600.0,53.8123,53.912,53.6974,53.728,96600.0
2015-04-29 14:10:00,70.14,70.17,69.87,69.95,64900.0,53.751,53.774,53.5441,53.6054,64900.0
2015-04-29 14:20:00,69.96,70.25,69.92,70.15,81200.0,53.6131,53.8353,53.5824,53.7587,81200.0
2015-04-29 14:30:00,70.13,70.22,70.04,70.1,66600.0,53.7434,53.8123,53.6744,53.7204,66600.0
2015-04-29 14:40:00,70.12,70.19,70.01,70.02,63000.0,53.7357,53.7893,53.6514,53.6591,63000.0
2015-04-29 14:50:00,70.04,70.07,69.92,70.04,48800.0,53.6744,53.6974,53.5824,53.6744,48800.0
2015-04-29 15:00:00,70.05,70.05,69.69,69.71,73300.0,53.6821,53.6821,53.4062,53.4215,73300.0
2015-04-29 15:10:00,69.71,69.79,69.63,69.75,56300.0,53.4215,53.4828,53.3602,53.4522,56300.0
2015-04-29 15:20:00,69.75,69.95,69.71,69.85,77400.0,53.4522,53.6054,53.4215,53.5288,77400.0
2015-04-29 15:30:00,69.85,69.88,69.67,69.68,122900.0,53.5288,53.5518,53.3908,53.3985,122900.0
2015-04-29 15:40:00,69.67,69.67,69.49,69.56,132000.0,53.3908,53.3908,53.2529,53.3066,132000.0
2015-04-29 15:50:00,69.56,69.58,69.49,69.54,219000.0,53.3066,53.3219,53.2529,53.2912,219000.0
2015-04-30 09:30:00,68.41,68.65,68.33,68.48,124500.0,52.8448,53.0302,52.783,52.8989,124500.0
2015-04-30 09:40:00,68.48,68.55,68.25,68.52,124200.0,52.8989,52.9529,52.7212,52.9298,124200.0
2015-04-30 09:50:00,68.49,68.63,68.3,68.57,110900.0,52.9066,53.0147,52.7598,52.9684,110900.0
2015-04-30 10:00:00,68.55,68.73,68.5,68.72,143700.0,52.9529,53.092,52.9143,53.0843,143700.0
2015-04-30 10:10:00,68.72,68.81,68.7,68.77,95500.0,53.0843,53.1538,53.0688,53.1229,95500.0
2015-04-30 10:20:00,68.76,68.77,68.54,68.65,52000.0,53.1152,53.1229,52.9452,53.0302,52000.0
2015-04-30 10:30:00,68.64,68.76,68.63,68.71,65100.0,53.0225,53.1152,53.0147,53.0765,65100.0
2015-04-30 10:40:00,68.71,68.85,68.68,68.77,59700.0,53.0765,53.1847,53.0534,53.1229,59700.0
2015-04-30 10:50:00,68.76,68.9,68.68,68.9,63700.0,53.1152,53.2233,53.0534,53.2233,63700.0
2015-04-30 11:00:00,68.9,69.07,68.88,69.0,74500.0,53.2233,53.3546,53.2078,53.3005,74500.0
2015-04-30 11:10:00,68.99,69.09,68.99,69.06,76800.0,53.2928,53.3701,53.2928,53.3469,76800.0
2015-04-30 11:20:00,69.06,69.14,69.03,69.05,60100.0,53.3469,53.4087,53.3237,53.3392,60100.0
2015-04-30 11:30:00,69.05,69.23,69.05,69.18,90200.0,53.3392,53.4782,53.3392,53.4396,90200.0
2015-04-30 11:40:00,69.18,69.24,69.06,69.06,78300.0,53.4396,53.4859,53.3469,53.3469,78300.0
2015-04-30 11:50:00,69.05,69.06,68.93,68.93,51700.0,53.3392,53.3469,53.2465,53.2465,51700.0
2015-04-30 12:00:00,68.94,68.95,68.84,68.92,41800.0,53.2542,53.2619,53.1769,53.2387,41800.0
2015-04-30 12:10:00,68.92,68.99,68.89,68.98,27900.0,53.2387,53.2928,53.2156,53.2851,27900.0
2015-04-30 12:20:00,68.97,69.06,68.93,69.0,43900.0,53.2774,53.3469,53.2465,53.3005,43900.0
2015-04-30 12:30:00,69.0,69.06,68.93,68.96,39700.0,53.3005,53.3469,53.2465,53.2696,39700.0
2015-04-30 12:40:00,68.97,69.12,68.96,69.12,55500.0,53.2774,53.3932,53.2696,53.3932,55500.0
2015-04-30 12:50:00,69.11,69.12,68.98,69.12,31000.0,53.3855,53.3932,53.2851,53.3932,31000.0
2015-04-30 13:00:00,69.12,69.27,69.09,69.25,52900.0,53.3932,53.5091,53.3701,53.4937,52900.0
2015-04-30 13:10:00,69.25,69.32,69.14,69.3,46500.0,53.4937,53.5477,53.4087,53.5323,46500.0
2015-04-30 13:20:00,69.3,69.35,69.23,69.3,35800.0,53.5323,53.5709,53.4782,53.5323,35800.0
2015-04-30 13:30:00,69.29,69.32,69.24,69.24,35200.0,53.5246,53.5477,53.4859,53.4859,35200.0
2015-04-30 13:40:00,69.23,69.29,69.22,69.26,58300.0,53.4782,53.5246,53.4705,53.5014,58300.0
2015-04-30 13:50:00,69.25,69.32,69.23,69.28,51200.0,53.4937,53.5477,53.4782,53.5168,51200.0
2015-04-30 14:00:00,69.28,69.3,69.24,69.29,63700.0,53.5168,53.5323,53.4859,53.5246,63700.0
2015-04-30 14:10:00,69.28,69.41,69.26,69.31,64700.0,53.5168,53.6173,53.5014,53.54,64700.0
2015-04-30 14:20:00,69.31,69.33,69.21,69.25,91000.0,53.54,53.5555,53.4628,53.4937,91000.0
2015-04-30 14:30:00,69.25,69.33,69.22,69.32,121900.0,53.4937,53.5555,53.4705,53.5477,121900.0
2015-04-30 14:40:00,69.31,69.32,69.22,69.26,106600.0,53.54,53.5477,53.4705,53.5014,106600.0
2015-04-30 14:50:00,69.26,69.26,68.91,68.91,71800.0,53.5014,53.5014,53.231,53.231,71800.0
2015-04-30 15:00:00,68.9,68.91,68.69,68.69,50100.0,53.2233,53.231,53.0611,53.0611,50100.0
2015-04-30 15:10:00,68.68,68.79,68.58,68.74,69300.0,53.0534,53.1383,52.9761,53.0997,69300.0
2015-04-30 15:20:00,68.75,68.8,68.62,68.67,58000.0,53.1074,53.146,53.007,53.0456,58000.0
2015-04-30 15:30:00,68.67,68.8,68.63,68.75,70200.0,53.0456,53.146,53.0147,53.1074,70200.0
2015-04-30 15:40:00,68.74,68.85,68.64,68.78,158400.0,53.0997,53.1847,53.0225,53.1306,158400.0
2015-04-30 15:50:00,68.78,68.81,68.67,68.75,177000.0,53.1306,53.1538,53.0456,53.1074,177000.0
2015-05-01 09:30:00,69.27,69.84,68.95,69.69,94500.0,53.5091,53.9494,53.2619,53.8335,94500.0
2015-05-01 09:40:00,69.69,69.83,69.48,69.71,81700.0,53.8335,53.9417,53.6713,53.849,81700.0
2015-05-01 09:50:00,69.73,69.94,69.63,69.63,73000.0,53.8644,54.0267,53.7872,53.7872,73000.0
2015-05-01 10:00:00,69.63,69.77,69.58,69.63,42900.0,53.7872,53.8953,53.7486,53.7872,42900.0
2015-05-01 10:10:00,69.63,69.63,69.44,69.59,92500.0,53.7872,53.7872,53.6404,53.7563,92500.0
2015-05-01 10:20:00,69.59,69.82,69.59,69.78,73600.0,53.7563,53.934,53.7563,53.9031,73600.0
2015-05-01 10:30:00,69.77,69.83,69.62,69.68,51600.0,53.8953,53.9417,53.7795,53.8258,51600.0
2015-05-01 10:40:00,69.67,69.67,69.46,69.53,51200.0,53.8181,53.8181,53.6559,53.71,51200.0
2015-05-01 10:50:00,69.52,69.61,69.52,69.54,67100.0,53.7022,53.7718,53.7022,53.7177,67100.0
2015-05-01 11:00:00,69.55,69.74,69.55,69.71,88700.0,53.7254,53.8722,53.7254,53.849,88700.0
2015-05-01 11:10:00,69.71,69.72,69.64,69.65,45400.0,53.849,53.8567,53.7949,53.8027,45400.0
2015-05-01 11:20:00,69.65,69.87,69.61,69.87,71400.0,53.8027,53.9726,53.7718,53.9726,71400.0
2015-05-01 11:30:00,69.87,69.92,69.82,69.87,38800.0,53.9726,54.0112,53.934,53.9726,38800.0
2015-05-01 11:40:00,69.88,69.9,69.83,69.88,56000.0,53.9803,53.9958,53.9417,53.9803,56000.0
2015-05-01 11:50:00,69.87,69.91,69.79,69.86,66200.0,53.9726,54.0035,53.9108,53.9649,66200.0
2015-05-01 12:00:00,69.87,69.9,69.81,69.85,42000.0,53.9726,53.9958,53.9262,53.9571,42000.0
2015-05-01 12:10:00,69.85,69.94,69.83,69.92,38900.0,53.9571,54.0267,53.9417,54.0112,38900.0
2015-05-01 12:20:00,69.91,69.93,69.86,69.93,22500.0,54.0035,54.0189,53.9649,54.0189,22500.0
2015-05-01 12:30:00,69.94,69.97,69.89,69.9,23800.0,54.0267,54.0498,53.988,53.9958,23800.0
2015-05-01 12:40:00,69.89,69.99,69.87,69.97,26400.0,53.988,54.0653,53.9726,54.0498,26400.0
2015-05-01 12:50:00,69.97,70.01,69.93,69.99,26200.0,54.0498,54.0807,54.0189,54.0653,26200.0
2015-05-01 13:00:00,69.99,70.06,69.97,70.02,26200.0,54.0653,54.1194,54.0498,54.0885,26200.0
2015-05-01 13:10:00,70.02,70.08,70.0,70.07,23100.0,54.0885,54.1348,54.073,54.1271,23100.0
2015-05-01 13:20:00,70.07,70.1,70.03,70.06,30300.0,54.1271,54.1503,54.0962,54.1194,30300.0
2015-05-01 13:30:00,70.06,70.19,70.05,70.18,83800.0,54.1194,54.2198,54.1116,54.2121,83800.0
2015-05-01 13:40:00,70.17,70.27,70.13,70.25,32700.0,54.2043,54.2816,54.1734,54.2661,32700.0
2015-05-01 13:50:00,70.25,70.43,70.25,70.4,107300.0,54.2661,54.4052,54.2661,54.382,107300.0
2015-05-01 14:00:00,70.4,70.42,70.38,70.41,51400.0,54.382,54.3975,54.3666,54.3897,51400.0
2015-05-01 14:10:00,70.41,70.42,70.38,70.39,55500.0,54.3897,54.3975,54.3666,54.3743,55500.0
2015-05-01 14:20:00,70.39,70.45,70.31,70.44,48500.0,54.3743,54.4206,54.3125,54.4129,48500.0
2015-05-01 14:30:00,70.45,70.47,70.42,70.47,46700.0,54.4206,54.4361,54.3975,54.4361,46700.0
2015-05-01 14:40:00,70.47,70.5,70.46,70.5,75500.0,54.4361,54.4593,54.4284,54.4593,75500.0
2015-05-01 14:50:00,70.5,70.5,70.42,70.45,40500.0,54.4593,54.4593,54.3975,54.4206,40500.0
2015-05-01 15:00:00,70.45,70.47,70.24,70.26,105400.0,54.4206,54.4361,54.2584,54.2739,105400.0
2015-05-01 15:10:00,70.26,70.42,70.25,70.42,85500.0,54.2739,54.3975,54.2661,54.3975,85500.0
2015-05-01 15:20:00,70.42,70.49,70.37,70.4,162900.0,54.3975,54.4515,54.3588,54.382,162900.0
2015-05-01 15:30:00,70.41,70.42,70.36,70.39,88900.0,54.3897,54.3975,54.3511,54.3743,88900.0
2015-05-01 15:40:00,70.39,70.44,70.38,70.44,139000.0,54.3743,54.4129,54.3666,54.4129,139000.0
2015-05-01 15:50:00,70.43,70.57,70.42,70.52,420300.0,54.4052,54.5133,54.3975,54.4747,420300.0
2015-05-04 09:30:00,70.55,70.8,70.41,70.71,69400.0,54.4979,54.691,54.3897,54.6215,69400.0
2015-05-04 09:40:00,70.73,70.84,70.53,70.79,63600.0,54.6369,54.7219,54.4824,54.6833,63600.0
2015-05-04 09:50:00,70.8,70.91,70.77,70.89,47200.0,54.691,54.776,54.6678,54.7605,47200.0
2015-05-04 10:00:00,70.89,70.98,70.86,70.93,100500.0,54.7605,54.83,54.7373,54.7914,100500.0
2015-05-04 10:10:00,70.93,70.95,70.84,70.85,48100.0,54.7914,54.8069,54.7219,54.7296,48100.0
2015-05-04 10:20:00,70.84,70.85,70.65,70.69,49400.0,54.7219,54.7296,54.5751,54.606,49400.0
2015-05-04 10:30:00,70.69,70.71,70.52,70.52,27000.0,54.606,54.6215,54.4747,54.4747,27000.0
2015-05-04 10:40:00,70.52,70.61,70.5,70.57,31900.0,54.4747,54.5442,54.4593,54.5133,31900.0
2015-05-04 10:50:00,70.56,70.57,70.45,70.49,36200.0,54.5056,54.5133,54.4206,54.4515,36200.0
2015-05-04 11:00:00,70.49,70.61,70.44,70.56,39600.0,54.4515,54.5442,54.4129,54.5056,39600.0
2015-05-04 11:10:00,70.57,70.59,70.48,70.5,36200.0,54.5133,54.5288,54.4438,54.4593,36200.0
2015-05-04 11:20:00,70.51,70.6,70.51,70.56,38600.0,54.467,54.5365,54.467,54.5056,38600.0
2015-05-04 11:30:00,70.55,70.58,70.48,70.54,34900.0,54.4979,54.521,54.4438,54.4902,34900.0
2015-05-04 11:40:00,70.54,70.55,70.46,70.47,36000.0,54.4902,54.4979,54.4284,54.4361,36000.0
2015-05-04 11:50:00,70.48,70.52,70.42,70.49,38400.0,54.4438,54.4747,54.3975,54.4515,38400.0
2015-05-04 12:00:00,70.49,70.54,70.47,70.48,33300.0,54.4515,54.4902,54.4361,54.4438,33300.0
2015-05-04 12:10:00,70.48,70.62,70.44,70.61,49500.0,54.4438,54.5519,54.4129,54.5442,49500.0
2015-05-04 12:20:00,70.61,70.62,70.54,70.56,45000.0,54.5442,54.5519,54.4902,54.5056,45000.0
2015-05-04 12:30:00,70.56,70.61,70.45,70.45,56000.0,54.5056,54.5442,54.4206,54.4206,56000.0
2015-05-04 12:40:00,70.45,70.45,70.33,70.35,33400.0,54.4206,54.4206,54.3279,54.3434,33400.0
2015-05-04 12:50:00,70.35,70.35,70.32,70.32,30600.0,54.3434,54.3434,54.3202,54.3202,30600.0
2015-05-04 13:00:00,70.32,70.4,70.31,70.39,31900.0,54.3202,54.382,54.3125,54.3743,31900.0
2015-05-04 13:10:00,70.4,70.41,70.35,70.37,23900.0,54.382,54.3897,54.3434,54.3588,23900.0
2015-05-04 13:20:00,70.37,70.41,70.29,70.39,30200.0,54.3588,54.3897,54.297,54.3743,30200.0
2015-05-04 13:30:00,70.38,70.43,70.34,70.42,30800.0,54.3666,54.4052,54.3357,54.3975,30800.0
2015-05-04 13:40:00,70.43,70.52,70.43,70.5,28900.0,54.4052,54.4747,54.4052,54.4593,28900.0
2015-05-04 13:50:00,70.5,70.6,70.5,70.59,31400.0,54.4593,54.5365,54.4593,54.5288,31400.0
2015-05-04 14:00:00,70.58,70.69,70.58,70.68,61600.0,54.521,54.606,54.521,54.5983,61600.0
2015-05-04 14:10:00,70.68,70.8,70.66,70.77,47600.0,54.5983,54.691,54.5828,54.6678,47600.0
2015-05-04 14:20:00,70.78,70.86,70.75,70.8,50300.0,54.6755,54.7373,54.6524,54.691,50300.0
2015-05-04 14:30:00,70.81,70.87,70.79,70.84,51600.0,54.6987,54.7451,54.6833,54.7219,51600.0
2015-05-04 14:40:00,70.84,70.89,70.84,70.89,63100.0,54.7219,54.7605,54.7219,54.7605,63100.0
2015-05-04 14:50:00,70.89,70.89,70.81,70.89,61500.0,54.7605,54.7605,54.6987,54.7605,61500.0
2015-05-04 15:00:00,70.89,70.93,70.86,70.9,95500.0,54.7605,54.7914,54.7373,54.7682,95500.0
2015-05-04 15:10:00,70.9,70.94,70.85,70.89,101400.0,54.7682,54.7991,54.7296,54.7605,101400.0
2015-05-04 15:20:00,70.9,70.92,70.86,70.87,73400.0,54.7682,54.7837,54.7373,54.7451,73400.0
2015-05-04 15:30:00,70.87,70.95,70.86,70.95,122000.0,54.7451,54.8069,54.7373,54.8069,122000.0
2015-05-04 15:40:00,70.94,70.95,70.85,70.88,178000.0,54.7991,54.8069,54.7296,54.7528,178000.0
2015-05-04 15:50:00,70.88,70.89,70.8,70.81,239900.0,54.7528,54.7605,54.691,54.6987,239900.0
2015-05-05 09:30:00,71.01,72.25,70.99,72.23,319500.0,54.8532,55.8111,54.8378,55.7956,319500.0
2015-05-05 09:40:00,72.24,72.69,72.2,72.67,232600.0,55.8034,56.151,55.7725,56.1355,232600.0
2015-05-05 09:50:00,72.66,72.76,72.28,72.28,183700.0,56.1278,56.205,55.8343,55.8343,183700.0
2015-05-05 10:00:00,72.3,72.34,72.15,72.29,222800.0,55.8497,55.8806,55.7338,55.842,222800.0
2015-05-05 10:10:00,72.3,72.36,72.21,72.28,244000.0,55.8497,55.896,55.7802,55.8343,244000.0
2015-05-05 10:20:00,72.28,72.48,72.23,72.37,182000.0,55.8343,55.9887,55.7956,55.9038,182000.0
2015-05-05 10:30:00,72.37,72.41,72.25,72.34,139500.0,55.9038,55.9347,55.8111,55.8806,139500.0
2015-05-05 10:40:00,72.33,72.36,72.19,72.35,109700.0,55.8729,55.896,55.7647,55.8883,109700.0
2015-05-05 10:50:00,72.36,72.41,72.34,72.38,109600.0,55.896,55.9347,55.8806,55.9115,109600.0
2015-05-05 11:00:00,72.37,72.38,72.23,72.3,130200.0,55.9038,55.9115,55.7956,55.8497,130200.0
2015-05-05 11:10:00,72.3,72.37,72.19,72.2,91300.0,55.8497,55.9038,55.7647,55.7725,91300.0
2015-05-05 11:20:00,72.19,72.24,72.09,72.19,73900.0,55.7647,55.8034,55.6875,55.7647,73900.0
2015-05-05 11:30:00,72.18,72.27,72.17,72.26,82500.0,55.757,55.8265,55.7493,55.8188,82500.0
2015-05-05 11:40:00,72.25,72.31,72.23,72.28,53600.0,55.8111,55.8574,55.7956,55.8343,53600.0
2015-05-05 11:50:00,72.28,72.32,72.26,72.3,61500.0,55.8343,55.8652,55.8188,55.8497,61500.0
2015-05-05 12:00:00,72.3,72.4,72.29,72.3,58100.0,55.8497,55.9269,55.842,55.8497,58100.0
2015-05-05 12:10:00,72.3,72.31,72.23,72.25,38000.0,55.8497,55.8574,55.7956,55.8111,38000.0
2015-05-05 12:20:00,72.25,72.28,72.23,72.27,30700.0,55.8111,55.8343,55.7956,55.8265,30700.0
2015-05-05 12:30:00,72.27,72.3,72.24,72.25,44500.0,55.8265,55.8497,55.8034,55.8111,44500.0
2015-05-05 12:40:00,72.26,72.26,72.18,72.2,40500.0,55.8188,55.8188,55.757,55.7725,40500.0
2015-05-05 12:50:00,72.2,72.21,72.13,72.13,55500.0,55.7725,55.7802,55.7184,55.7184,55500.0
2015-05-05 13:00:00,72.13,72.14,72.09,72.1,43800.0,55.7184,55.7261,55.6875,55.6952,43800.0
2015-05-05 13:10:00,72.1,72.12,71.92,71.93,48000.0,55.6952,55.7107,55.5562,55.5639,48000.0
2015-05-05 13:20:00,71.93,72.0,71.83,72.0,55800.0,55.5639,55.618,55.4866,55.618,55800.0
2015-05-05 13:30:00,71.99,72.05,71.93,72.01,42100.0,55.6102,55.6566,55.5639,55.6257,42100.0
2015-05-05 13:40:00,71.99,72.03,71.95,72.0,35300.0,55.6102,55.6411,55.5793,55.618,35300.0
2015-05-05 13:50:00,72.0,72.01,71.96,71.98,44600.0,55.618,55.6257,55.5871,55.6025,44600.0
2015-05-05 14:00:00,71.96,71.97,71.84,71.92,43900.0,55.5871,55.5948,55.4944,55.5562,43900.0
2015-05-05 14:10:00,71.93,71.93,71.83,71.92,41600.0,55.5639,55.5639,55.4866,55.5562,41600.0
2015-05-05 14:20:00,71.93,71.94,71.73,71.75,43400.0,55.5639,55.5716,55.4094,55.4248,43400.0
2015-05-05 14:30:00,71.76,71.81,71.7,71.7,39400.0,55.4326,55.4712,55.3862,55.3862,39400.0
2015-05-05 14:40:00,71.7,71.71,71.58,71.59,57500.0,55.3862,55.3939,55.2935,55.3012,57500.0
2015-05-05 14:50:00,71.59,71.59,71.49,71.55,51500.0,55.3012,55.3012,55.224,55.2703,51500.0
2015-05-05 15:00:00,71.54,71.55,71.49,71.5,58800.0,55.2626,55.2703,55.224,55.2317,58800.0
2015-05-05 15:10:00,71.5,71.55,71.49,71.5,93900.0,55.2317,55.2703,55.224,55.2317,93900.0
2015-05-05 15:20:00,71.5,71.58,71.45,71.56,98700.0,55.2317,55.2935,55.1931,55.2781,98700.0
2015-05-05 15:30:00,71.56,71.61,71.53,71.59,109600.0,55.2781,55.3167,55.2549,55.3012,109600.0
2015-05-05 15:40:00,71.58,71.59,71.5,71.52,141400.0,55.2935,55.3012,55.2317,55.2472,141400.0
2015-05-05 15:50:00,71.52,71.52,71.39,71.42,241700.0,55.2472,55.2472,55.1468,55.1699,241700.0
2015-05-06 09:30:00,71.84,71.97,71.54,71.57,84100.0,55.4944,55.5948,55.2626,55.2858,84100.0
2015-05-06 09:40:00,71.54,71.66,71.27,71.51,138400.0,55.2626,55.3553,55.0541,55.2394,138400.0
2015-05-06 09:50:00,71.5,71.51,71.26,71.39,85300.0,55.2317,55.2394,55.0463,55.1468,85300.0
2015-05-06 10:00:00,71.38,71.46,71.29,71.32,57700.0,55.139,55.2008,55.0695,55.0927,57700.0
2015-05-06 10:10:00,71.31,71.52,71.28,71.47,77500.0,55.085,55.2472,55.0618,55.2085,77500.0
2015-05-06 10:20:00,71.47,71.56,71.41,71.52,80500.0,55.2085,55.2781,55.1622,55.2472,80500.0
2015-05-06 10:30:00,71.54,71.61,71.5,71.57,46700.0,55.2626,55.3167,55.2317,55.2858,46700.0
2015-05-06 10:40:00,71.58,71.83,71.58,71.8,59200.0,55.2935,55.4866,55.2935,55.4635,59200.0
2015-05-06 10:50:00,71.81,71.83,71.69,71.73,35000.0,55.4712,55.4866,55.3785,55.4094,35000.0
2015-05-06 11:00:00,71.73,71.75,71.6,71.61,49100.0,55.4094,55.4248,55.309,55.3167,49100.0
2015-05-06 11:10:00,71.61,71.61,71.47,71.48,42100.0,55.3167,55.3167,55.2085,55.2163,42100.0
2015-05-06 11:20:00,71.47,71.54,71.43,71.54,54100.0,55.2085,55.2626,55.1777,55.2626,54100.0
2015-05-06 11:30:00,71.54,71.59,71.44,71.46,37700.0,55.2626,55.3012,55.1854,55.2008,37700.0
2015-05-06 11:40:00,71.46,71.77,71.46,71.73,111500.0,55.2008,55.4403,55.2008,55.4094,111500.0
2015-05-06 11:50:00,71.72,71.8,71.68,71.75,48900.0,55.4017,55.4635,55.3708,55.4248,48900.0
2015-05-06 12:00:00,71.75,71.76,71.64,71.65,42600.0,55.4248,55.4326,55.3399,55.3476,42600.0
2015-05-06 12:10:00,71.64,71.69,71.62,71.68,50600.0,55.3399,55.3785,55.3244,55.3708,50600.0
2015-05-06 12:20:00,71.67,71.76,71.62,71.62,31200.0,55.363,55.4326,55.3244,55.3244,31200.0
2015-05-06 12:30:00,71.61,71.61,71.53,71.59,39300.0,55.3167,55.3167,55.2549,55.3012,39300.0
2015-05-06 12:40:00,71.59,71.6,71.5,71.58,24200.0,55.3012,55.309,55.2317,55.2935,24200.0
2015-05-06 12:50:00,71.59,71.59,71.44,71.47,17700.0,55.3012,55.3012,55.1854,55.2085,17700.0
2015-05-06 13:00:00,71.46,71.47,71.38,71.44,33600.0,55.2008,55.2085,55.139,55.1854,33600.0
2015-05-06 13:10:00,71.42,71.62,71.42,71.58,47600.0,55.1699,55.3244,55.1699,55.2935,47600.0
2015-05-06 13:20:00,71.59,71.64,71.56,71.62,41400.0,55.3012,55.3399,55.2781,55.3244,41400.0
2015-05-06 13:30:00,71.63,71.65,71.53,71.63,109600.0,55.3321,55.3476,55.2549,55.3321,109600.0
2015-05-06 13:40:00,71.63,71.64,71.52,71.58,59100.0,55.3321,55.3399,55.2472,55.2935,59100.0
2015-05-06 13:50:00,71.59,71.63,71.53,71.58,53300.0,55.3012,55.3321,55.2549,55.2935,53300.0
2015-05-06 14:00:00,71.57,71.61,71.47,71.49,86800.0,55.2858,55.3167,55.2085,55.224,86800.0
2015-05-06 14:10:00,71.48,71.5,71.39,71.5,54300.0,55.2163,55.2317,55.1468,55.2317,54300.0
2015-05-06 14:20:00,71.5,71.5,71.3,71.38,40600.0,55.2317,55.2317,55.0772,55.139,40600.0
2015-05-06 14:30:00,71.37,71.39,71.21,71.26,46900.0,55.1313,55.1468,55.0077,55.0463,46900.0
2015-05-06 14:40:00,71.27,71.27,71.13,71.21,67200.0,55.0541,55.0541,54.9459,55.0077,67200.0
2015-05-06 14:50:00,71.2,71.35,71.2,71.32,53500.0,55.0,55.1159,55.0,55.0927,53500.0
2015-05-06 15:00:00,71.32,71.36,71.27,71.31,60200.0,55.0927,55.1236,55.0541,55.085,60200.0
2015-05-06 15:10:00,71.3,71.3,71.11,71.14,51500.0,55.0772,55.0772,54.9305,54.9536,51500.0
2015-05-06 15:20:00,71.13,71.31,71.12,71.31,64100.0,54.9459,55.085,54.9382,55.085,64100.0
2015-05-06 15:30:00,71.31,71.42,71.19,71.41,91100.0,55.085,55.1699,54.9923,55.1622,91100.0
2015-05-06 15:40:00,71.41,71.46,71.3,71.42,117600.0,55.1622,55.2008,55.0772,55.1699,117600.0
2015-05-06 15:50:00,71.43,71.58,71.4,71.57,216000.0,55.1777,55.2935,55.1545,55.2858,216000.0
2015-05-07 09:30:00,71.58,71.58,71.2,71.32,105600.0,55.2935,55.2935,55.0,55.0927,105600.0
2015-05-07 09:40:00,71.3,71.38,71.12,71.22,67000.0,55.0772,55.139,54.9382,55.0154,67000.0
2015-05-07 09:50:00,71.23,71.26,70.98,71.03,64800.0,55.0232,55.0463,54.83,54.8687,64800.0
2015-05-07 10:00:00,71.03,71.23,71.0,71.11,50000.0,54.8687,55.0232,54.8455,54.9305,50000.0
2015-05-07 10:10:00,71.11,71.16,71.01,71.12,27900.0,54.9305,54.9691,54.8532,54.9382,27900.0
2015-05-07 10:20:00,71.11,71.14,70.91,70.97,44700.0,54.9305,54.9536,54.776,54.8223,44700.0
2015-05-07 10:30:00,70.93,70.96,70.83,70.91,44000.0,54.7914,54.8146,54.7142,54.776,44000.0
2015-05-07 10:40:00,70.91,71.06,70.91,70.99,77300.0,54.776,54.8918,54.776,54.8378,77300.0
2015-05-07 10:50:00,71.0,71.15,70.98,71.12,30800.0,54.8455,54.9614,54.83,54.9382,30800.0
2015-05-07 11:00:00,71.11,71.17,71.04,71.07,38300.0,54.9305,54.9768,54.8764,54.8996,38300.0
2015-05-07 11:10:00,71.06,71.25,71.05,71.25,34100.0,54.8918,55.0386,54.8841,55.0386,34100.0
2015-05-07 11:20:00,71.22,71.33,71.22,71.25,53600.0,55.0154,55.1004,55.0154,55.0386,53600.0
2015-05-07 11:30:00,71.23,71.31,71.21,71.23,49600.0,55.0232,55.085,55.0077,55.0232,49600.0
2015-05-07 11:40:00,71.24,71.26,71.18,71.21,48400.0,55.0309,55.0463,54.9845,55.0077,48400.0
2015-05-07 11:50:00,71.2,71.2,71.1,71.13,21700.0,55.0,55.0,54.9227,54.9459,21700.0
2015-05-07 12:00:00,71.11,71.26,71.11,71.25,16500.0,54.9305,55.0463,54.9305,55.0386,16500.0
2015-05-07 12:10:00,71.25,71.38,71.22,71.38,29700.0,55.0386,55.139,55.0154,55.139,29700.0
2015-05-07 12:20:00,71.38,71.39,71.29,71.3,21300.0,55.139,55.1468,55.0695,55.0772,21300.0
2015-05-07 12:30:00,71.31,71.36,71.3,71.32,47500.0,55.085,55.1236,55.0772,55.0927,47500.0
2015-05-07 12:40:00,71.33,71.41,71.27,71.29,22900.0,55.1004,55.1622,55.0541,55.0695,22900.0
2015-05-07 12:50:00,71.28,71.35,71.28,71.31,13500.0,55.0618,55.1159,55.0618,55.085,13500.0
2015-05-07 13:00:00,71.31,71.34,71.26,71.29,25300.0,55.085,55.1081,55.0463,55.0695,25300.0
2015-05-07 13:10:00,71.3,71.32,71.26,71.28,21200.0,55.0772,55.0927,55.0463,55.0618,21200.0
2015-05-07 13:20:00,71.28,71.29,71.19,71.22,32300.0,55.0618,55.0695,54.9923,55.0154,32300.0
2015-05-07 13:30:00,71.22,71.31,71.22,71.29,36300.0,55.0154,55.085,55.0154,55.0695,36300.0
2015-05-07 13:40:00,71.28,71.31,71.23,71.24,35300.0,55.0618,55.085,55.0232,55.0309,35300.0
2015-05-07 13:50:00,71.25,71.36,71.23,71.31,29900.0,55.0386,55.1236,55.0232,55.085,29900.0
2015-05-07 14:00:00,71.3,71.35,71.27,71.29,21000.0,55.0772,55.1159,55.0541,55.0695,21000.0
2015-05-07 14:10:00,71.3,71.33,71.26,71.27,28700.0,55.0772,55.1004,55.0463,55.0541,28700.0
2015-05-07 14:20:00,71.26,71.3,71.24,71.27,22300.0,55.0463,55.0772,55.0309,55.0541,22300.0
2015-05-07 14:30:00,71.27,71.31,71.18,71.19,62500.0,55.0541,55.085,54.9845,54.9923,62500.0
2015-05-07 14:40:00,71.19,71.26,71.16,71.17,46200.0,54.9923,55.0463,54.9691,54.9768,46200.0
2015-05-07 14:50:00,71.16,71.24,71.15,71.22,31000.0,54.9691,55.0309,54.9614,55.0154,31000.0
2015-05-07 15:00:00,71.23,71.29,71.21,71.26,29400.0,55.0232,55.0695,55.0077,55.0463,29400.0
2015-05-07 15:10:00,71.26,71.29,71.18,71.21,38700.0,55.0463,55.0695,54.9845,55.0077,38700.0
2015-05-07 15:20:00,71.21,71.23,71.16,71.21,46700.0,55.0077,55.0232,54.9691,55.0077,46700.0
2015-05-07 15:30:00,71.2,71.25,71.2,71.22,45100.0,55.0,55.0386,55.0,55.0154,45100.0
2015-05-07 15:40:00,71.23,71.24,71.13,71.22,111800.0,55.0232,55.0309,54.9459,55.0154,111800.0
2015-05-07 15:50:00,71.23,71.33,71.17,71.26,245700.0,55.0232,55.1004,54.9768,55.0463,245700.0
2015-05-08 09:30:00,72.0,72.08,71.87,71.93,99600.0,55.618,55.6798,55.5175,55.5639,99600.0
2015-05-08 09:40:00,71.9,72.07,71.86,71.92,44400.0,55.5407,55.672,55.5098,55.5562,44400.0
2015-05-08 09:50:00,71.95,72.16,71.91,72.06,24500.0,55.5793,55.7416,55.5484,55.6643,24500.0
2015-05-08 10:00:00,72.08,72.15,72.0,72.09,30100.0,55.6798,55.7338,55.618,55.6875,30100.0
2015-05-08 10:10:00,72.11,72.14,71.92,71.96,40700.0,55.7029,55.7261,55.5562,55.5871,40700.0
2015-05-08 10:20:00,71.97,71.98,71.81,71.84,34100.0,55.5948,55.6025,55.4712,55.4944,34100.0
2015-05-08 10:30:00,71.82,71.89,71.75,71.87,38200.0,55.4789,55.533,55.4248,55.5175,38200.0
2015-05-08 10:40:00,71.87,71.9,71.84,71.88,34600.0,55.5175,55.5407,55.4944,55.5253,34600.0
2015-05-08 10:50:00,71.89,71.92,71.83,71.88,34600.0,55.533,55.5562,55.4866,55.5253,34600.0
2015-05-08 11:00:00,71.87,71.96,71.86,71.95,28700.0,55.5175,55.5871,55.5098,55.5793,28700.0
2015-05-08 11:10:00,71.96,72.01,71.91,71.94,30900.0,55.5871,55.6257,55.5484,55.5716,30900.0
2015-05-08 11:20:00,71.93,71.97,71.88,71.9,26300.0,55.5639,55.5948,55.5253,55.5407,26300.0
2015-05-08 11:30:00,71.89,71.97,71.83,71.95,32700.0,55.533,55.5948,55.4866,55.5793,32700.0
2015-05-08 11:40:00,71.96,71.96,71.88,71.92,20300.0,55.5871,55.5871,55.5253,55.5562,20300.0
2015-05-08 11:50:00,71.91,72.02,71.88,71.96,32300.0,55.5484,55.6334,55.5253,55.5871,32300.0
2015-05-08 12:00:00,71.96,72.04,71.96,72.02,14800.0,55.5871,55.6489,55.5871,55.6334,14800.0
2015-05-08 12:10:00,72.01,72.06,72.01,72.04,24900.0,55.6257,55.6643,55.6257,55.6489,24900.0
2015-05-08 12:20:00,72.03,72.1,72.03,72.09,25100.0,55.6411,55.6952,55.6411,55.6875,25100.0
2015-05-08 12:30:00,72.08,72.11,72.02,72.05,20600.0,55.6798,55.7029,55.6334,55.6566,20600.0
2015-05-08 12:40:00,72.06,72.06,71.88,71.98,84900.0,55.6643,55.6643,55.5253,55.6025,84900.0
2015-05-08 12:50:00,71.99,72.13,71.99,72.12,28700.0,55.6102,55.7184,55.6102,55.7107,28700.0
2015-05-08 13:00:00,72.12,72.15,72.08,72.12,28100.0,55.7107,55.7338,55.6798,55.7107,28100.0
2015-05-08 13:10:00,72.12,72.18,72.11,72.17,43400.0,55.7107,55.757,55.7029,55.7493,43400.0
2015-05-08 13:20:00,72.15,72.16,72.12,72.12,15300.0,55.7338,55.7416,55.7107,55.7107,15300.0
2015-05-08 13:30:00,72.12,72.14,72.1,72.13,15900.0,55.7107,55.7261,55.6952,55.7184,15900.0
2015-05-08 13:40:00,72.14,72.15,72.07,72.08,21100.0,55.7261,55.7338,55.672,55.6798,21100.0
2015-05-08 13:50:00,72.08,72.1,72.02,72.04,18900.0,55.6798,55.6952,55.6334,55.6489,18900.0
2015-05-08 14:00:00,72.03,72.07,71.99,72.0,19400.0,55.6411,55.672,55.6102,55.618,19400.0
2015-05-08 14:10:00,72.0,72.01,71.96,72.0,16000.0,55.618,55.6257,55.5871,55.618,16000.0
2015-05-08 14:20:00,72.0,72.01,71.95,71.96,14700.0,55.618,55.6257,55.5793,55.5871,14700.0
2015-05-08 14:30:00,71.96,72.06,71.95,72.05,46700.0,55.5871,55.6643,55.5793,55.6566,46700.0
2015-05-08 14:40:00,72.05,72.07,72.0,72.02,38500.0,55.6566,55.672,55.618,55.6334,38500.0
2015-05-08 14:50:00,72.01,72.08,72.0,72.07,43600.0,55.6257,55.6798,55.618,55.672,43600.0
2015-05-08 15:00:00,72.08,72.14,72.06,72.13,45300.0,55.6798,55.7261,55.6643,55.7184,45300.0
2015-05-08 15:10:00,72.14,72.14,72.05,72.1,52500.0,55.7261,55.7261,55.6566,55.6952,52500.0
2015-05-08 15:20:00,72.1,72.18,72.1,72.15,147200.0,55.6952,55.757,55.6952,55.7338,147200.0
2015-05-08 15:30:00,72.16,72.29,72.15,72.2,102700.0,55.7416,55.842,55.7338,55.7725,102700.0
2015-05-08 15:40:00,72.2,72.2,72.1,72.12,64900.0,55.7725,55.7725,55.6952,55.7107,64900.0
2015-05-08 15:50:00,72.12,72.16,72.1,72.1,128800.0,55.7107,55.7416,55.6952,55.6952,128800.0
2015-05-11 09:30:00,71.9,72.48,71.9,72.34,50000.0,55.5407,55.9887,55.5407,55.8806,50000.0
2015-05-11 09:40:00,72.45,72.66,72.41,72.56,59400.0,55.9656,56.1278,55.9347,56.0505,59400.0
2015-05-11 09:50:00,72.55,72.55,72.37,72.4,26400.0,56.0428,56.0428,55.9038,55.9269,26400.0
2015-05-11 10:00:00,72.44,72.5,72.4,72.45,25300.0,55.9578,56.0042,55.9269,55.9656,25300.0
2015-05-11 10:10:00,72.45,72.53,72.44,72.45,38000.0,55.9656,56.0274,55.9578,55.9656,38000.0
2015-05-11 10:20:00,72.45,72.47,72.32,72.33,36500.0,55.9656,55.981,55.8652,55.8729,36500.0
2015-05-11 10:30:00,72.32,72.35,72.22,72.27,13900.0,55.8652,55.8883,55.7879,55.8265,13900.0
2015-05-11 10:40:00,72.26,72.35,72.26,72.31,27400.0,55.8188,55.8883,55.8188,55.8574,27400.0
2015-05-11 10:50:00,72.31,72.36,72.24,72.25,53300.0,55.8574,55.896,55.8034,55.8111,53300.0
2015-05-11 11:00:00,72.24,72.25,72.14,72.16,16100.0,55.8034,55.8111,55.7261,55.7416,16100.0
2015-05-11 11:10:00,72.16,72.22,72.11,72.11,33800.0,55.7416,55.7879,55.7029,55.7029,33800.0
2015-05-11 11:20:00,72.12,72.16,72.05,72.12,23700.0,55.7107,55.7416,55.6566,55.7107,23700.0
2015-05-11 11:30:00,72.12,72.15,72.07,72.15,47800.0,55.7107,55.7338,55.672,55.7338,47800.0
2015-05-11 11:40:00,72.15,72.34,72.15,72.34,23500.0,55.7338,55.8806,55.7338,55.8806,23500.0
2015-05-11 11:50:00,72.35,72.42,72.34,72.35,34600.0,55.8883,55.9424,55.8806,55.8883,34600.0
2015-05-11 12:00:00,72.34,72.44,72.27,72.29,32500.0,55.8806,55.9578,55.8265,55.842,32500.0
2015-05-11 12:10:00,72.3,72.32,72.23,72.26,20600.0,55.8497,55.8652,55.7956,55.8188,20600.0
2015-05-11 12:20:00,72.26,72.35,72.22,72.34,11900.0,55.8188,55.8883,55.7879,55.8806,11900.0
2015-05-11 12:30:00,72.32,72.36,72.27,72.32,15900.0,55.8652,55.896,55.8265,55.8652,15900.0
2015-05-11 12:40:00,72.33,72.37,72.19,72.21,25100.0,55.8729,55.9038,55.7647,55.7802,25100.0
2015-05-11 12:50:00,72.24,72.31,72.22,72.24,12900.0,55.8034,55.8574,55.7879,55.8034,12900.0
2015-05-11 13:00:00,72.24,72.28,72.2,72.21,11400.0,55.8034,55.8343,55.7725,55.7802,11400.0
2015-05-11 13:10:00,72.21,72.25,72.17,72.17,16500.0,55.7802,55.8111,55.7493,55.7493,16500.0
2015-05-11 13:20:00,72.17,72.22,72.14,72.22,10400.0,55.7493,55.7879,55.7261,55.7879,10400.0
2015-05-11 13:30:00,72.22,72.23,72.17,72.19,16100.0,55.7879,55.7956,55.7493,55.7647,16100.0
2015-05-11 13:40:00,72.21,72.26,72.21,72.22,19800.0,55.7802,55.8188,55.7802,55.7879,19800.0
2015-05-11 13:50:00,72.21,72.24,72.2,72.22,15400.0,55.7802,55.8034,55.7725,55.7879,15400.0
2015-05-11 14:00:00,72.23,72.3,72.22,72.26,36200.0,55.7956,55.8497,55.7879,55.8188,36200.0
2015-05-11 14:10:00,72.28,72.31,72.26,72.28,29500.0,55.8343,55.8574,55.8188,55.8343,29500.0
2015-05-11 14:20:00,72.3,72.35,72.29,72.34,17600.0,55.8497,55.8883,55.842,55.8806,17600.0
2015-05-11 14:30:00,72.34,72.37,72.23,72.25,26300.0,55.8806,55.9038,55.7956,55.8111,26300.0
2015-05-11 14:40:00,72.26,72.33,72.26,72.3,21500.0,55.8188,55.8729,55.8188,55.8497,21500.0
2015-05-11 14:50:00,72.29,72.29,72.15,72.15,26200.0,55.842,55.842,55.7338,55.7338,26200.0
2015-05-11 15:00:00,72.15,72.24,72.13,72.23,25400.0,55.7338,55.8034,55.7184,55.7956,25400.0
2015-05-11 15:10:00,72.24,72.33,72.22,72.31,49900.0,55.8034,55.8729,55.7879,55.8574,49900.0
2015-05-11 15:20:00,72.32,72.37,72.32,72.36,70500.0,55.8652,55.9038,55.8652,55.896,70500.0
2015-05-11 15:30:00,72.36,72.38,72.24,72.27,91000.0,55.896,55.9115,55.8034,55.8265,91000.0
2015-05-11 15:40:00,72.28,72.28,72.17,72.2,82200.0,55.8343,55.8343,55.7493,55.7725,82200.0
2015-05-11 15:50:00,72.2,72.32,72.2,72.26,205900.0,55.7725,55.8652,55.7725,55.8188,205900.0
2015-05-12 09:30:00,71.92,71.98,71.65,71.8,62500.0,55.5562,55.6025,55.3476,55.4635,62500.0
2015-05-12 09:40:00,71.8,71.8,71.5,71.69,35000.0,55.4635,55.4635,55.2317,55.3785,35000.0
2015-05-12 09:50:00,71.66,71.72,71.57,71.63,33500.0,55.3553,55.4017,55.2858,55.3321,33500.0
2015-05-12 10:00:00,71.62,71.62,71.46,71.55,38500.0,55.3244,55.3244,55.2008,55.2703,38500.0
2015-05-12 10:10:00,71.56,71.59,71.45,71.46,40800.0,55.2781,55.3012,55.1931,55.2008,40800.0
2015-05-12 10:20:00,71.46,71.53,71.44,71.46,22700.0,55.2008,55.2549,55.1854,55.2008,22700.0
2015-05-12 10:30:00,71.45,71.67,71.45,71.67,38600.0,55.1931,55.363,55.1931,55.363,38600.0
2015-05-12 10:40:00,71.7,71.85,71.7,71.8,41400.0,55.3862,55.5021,55.3862,55.4635,41400.0
2015-05-12 10:50:00,71.81,71.88,71.77,71.85,25700.0,55.4712,55.5253,55.4403,55.5021,25700.0
2015-05-12 11:00:00,71.85,72.0,71.76,71.97,30900.0,55.5021,55.618,55.4326,55.5948,30900.0
2015-05-12 11:10:00,71.97,71.99,71.78,71.82,28700.0,55.5948,55.6102,55.448,55.4789,28700.0
2015-05-12 11:20:00,71.83,71.89,71.81,71.81,24700.0,55.4866,55.533,55.4712,55.4712,24700.0
2015-05-12 11:30:00,71.83,71.89,71.78,71.82,21400.0,55.4866,55.533,55.448,55.4789,21400.0
2015-05-12 11:40:00,71.81,71.89,71.77,71.86,21900.0,55.4712,55.533,55.4403,55.5098,21900.0
2015-05-12 11:50:00,71.87,71.87,71.76,71.77,20300.0,55.5175,55.5175,55.4326,55.4403,20300.0
2015-05-12 12:00:00,71.78,71.8,71.61,71.61,22800.0,55.448,55.4635,55.3167,55.3167,22800.0
2015-05-12 12:10:00,71.61,71.66,71.59,71.64,12900.0,55.3167,55.3553,55.3012,55.3399,12900.0
2015-05-12 12:20:00,71.64,71.64,71.55,71.62,13200.0,55.3399,55.3399,55.2703,55.3244,13200.0
2015-05-12 12:30:00,71.62,71.72,71.61,71.7,14100.0,55.3244,55.4017,55.3167,55.3862,14100.0
2015-05-12 12:40:00,71.7,71.71,71.65,71.67,12800.0,55.3862,55.3939,55.3476,55.363,12800.0
2015-05-12 12:50:00,71.67,71.78,71.67,71.72,29700.0,55.363,55.448,55.363,55.4017,29700.0
2015-05-12 13:00:00,71.73,71.73,71.64,71.67,32300.0,55.4094,55.4094,55.3399,55.363,32300.0
2015-05-12 13:10:00,71.67,71.77,71.66,71.7,22000.0,55.363,55.4403,55.3553,55.3862,22000.0
2015-05-12 13:20:00,71.71,71.81,71.7,71.77,16700.0,55.3939,55.4712,55.3862,55.4403,16700.0
2015-05-12 13:30:00,71.76,71.77,71.61,71.65,40400.0,55.4326,55.4403,55.3167,55.3476,40400.0
2015-05-12 13:40:00,71.65,71.65,71.58,71.61,26200.0,55.3476,55.3476,55.2935,55.3167,26200.0
2015-05-12 13:50:00,71.61,71.62,71.55,71.61,17900.0,55.3167,55.3244,55.2703,55.3167,17900.0
2015-05-12 14:00:00,71.6,71.75,71.6,71.75,20100.0,55.309,55.4248,55.309,55.4248,20100.0
2015-05-12 14:10:00,71.75,71.77,71.64,71.69,21000.0,55.4248,55.4403,55.3399,55.3785,21000.0
2015-05-12 14:20:00,71.71,71.82,71.7,71.81,17700.0,55.3939,55.4789,55.3862,55.4712,17700.0
2015-05-12 14:30:00,71.82,71.9,71.82,71.89,18900.0,55.4789,55.5407,55.4789,55.533,18900.0
2015-05-12 14:40:00,71.89,71.89,71.82,71.89,19500.0,55.533,55.533,55.4789,55.533,19500.0
2015-05-12 14:50:00,71.89,71.99,71.86,71.91,39800.0,55.533,55.6102,55.5098,55.5484,39800.0
2015-05-12 15:00:00,71.91,71.98,71.88,71.97,32300.0,55.5484,55.6025,55.5253,55.5948,32300.0
2015-05-12 15:10:00,71.98,72.0,71.91,71.93,37100.0,55.6025,55.618,55.5484,55.5639,37100.0
2015-05-12 15:20:00,71.94,72.01,71.93,71.96,39700.0,55.5716,55.6257,55.5639,55.5871,39700.0
2015-05-12 15:30:00,71.97,72.01,71.92,71.98,46500.0,55.5948,55.6257,55.5562,55.6025,46500.0
2015-05-12 15:40:00,71.97,71.98,71.88,71.95,62300.0,55.5948,55.6025,55.5253,55.5793,62300.0
2015-05-12 15:50:00,71.95,71.97,71.92,71.93,181400.0,55.5793,55.5948,55.5562,55.5639,181400.0
2015-05-13 09:30:00,72.1,72.48,72.01,72.44,55100.0,55.6952,55.9887,55.6257,55.9578,55100.0
2015-05-13 09:40:00,72.39,72.75,72.39,72.72,43800.0,55.9192,56.1973,55.9192,56.1741,43800.0
2015-05-13 09:50:00,72.73,72.86,72.59,72.75,104900.0,56.1819,56.2823,56.0737,56.1973,104900.0
2015-05-13 10:00:00,72.75,72.94,72.73,72.78,75200.0,56.1973,56.3441,56.1819,56.2205,75200.0
2015-05-13 10:10:00,72.77,72.87,72.65,72.69,62100.0,56.2128,56.29,56.1201,56.151,62100.0
2015-05-13 10:20:00,72.68,72.76,72.65,72.67,26300.0,56.1432,56.205,56.1201,56.1355,26300.0
2015-05-13 10:30:00,72.67,72.78,72.6,72.72,75200.0,56.1355,56.2205,56.0814,56.1741,75200.0
2015-05-13 10:40:00,72.72,72.83,72.68,72.81,60400.0,56.1741,56.2591,56.1432,56.2437,60400.0
2015-05-13 10:50:00,72.81,72.9,72.69,72.7,73200.0,56.2437,56.3132,56.151,56.1587,73200.0
2015-05-13 11:00:00,72.69,72.78,72.67,72.73,49300.0,56.151,56.2205,56.1355,56.1819,49300.0
2015-05-13 11:10:00,72.76,72.81,72.69,72.77,68100.0,56.205,56.2437,56.151,56.2128,68100.0
2015-05-13 11:20:00,72.76,72.82,72.68,72.72,34500.0,56.205,56.2514,56.1432,56.1741,34500.0
2015-05-13 11:30:00,72.7,72.79,72.64,72.75,25900.0,56.1587,56.2282,56.1123,56.1973,25900.0
2015-05-13 11:40:00,72.76,72.86,72.76,72.83,116500.0,56.205,56.2823,56.205,56.2591,116500.0
2015-05-13 11:50:00,72.82,72.84,72.77,72.82,83000.0,56.2514,56.2668,56.2128,56.2514,83000.0
2015-05-13 12:00:00,72.83,72.97,72.83,72.93,35100.0,56.2591,56.3673,56.2591,56.3364,35100.0
2015-05-13 12:10:00,72.91,73.04,72.91,73.04,58400.0,56.3209,56.4213,56.3209,56.4213,58400.0
2015-05-13 12:20:00,73.05,73.12,73.0,73.0,49200.0,56.4291,56.4831,56.3904,56.3904,49200.0
2015-05-13 12:30:00,73.0,73.1,72.97,73.06,25000.0,56.3904,56.4677,56.3673,56.4368,25000.0
2015-05-13 12:40:00,73.06,73.06,72.94,73.04,22800.0,56.4368,56.4368,56.3441,56.4213,22800.0
2015-05-13 12:50:00,73.04,73.06,72.99,73.03,21500.0,56.4213,56.4368,56.3827,56.4136,21500.0
2015-05-13 13:00:00,73.03,73.26,73.03,73.23,52500.0,56.4136,56.5913,56.4136,56.5681,52500.0
2015-05-13 13:10:00,73.23,73.23,73.12,73.17,24600.0,56.5681,56.5681,56.4831,56.5218,24600.0
2015-05-13 13:20:00,73.15,73.25,73.12,73.24,31000.0,56.5063,56.5835,56.4831,56.5758,31000.0
2015-05-13 13:30:00,73.25,73.26,73.13,73.16,21200.0,56.5835,56.5913,56.4909,56.514,21200.0
2015-05-13 13:40:00,73.17,73.19,73.08,73.09,26700.0,56.5218,56.5372,56.4522,56.46,26700.0
2015-05-13 13:50:00,73.08,73.14,73.06,73.11,21700.0,56.4522,56.4986,56.4368,56.4754,21700.0
2015-05-13 14:00:00,73.11,73.13,73.01,73.01,41800.0,56.4754,56.4909,56.3982,56.3982,41800.0
2015-05-13 14:10:00,73.0,73.15,72.96,73.06,50700.0,56.3904,56.5063,56.3595,56.4368,50700.0
2015-05-13 14:20:00,73.06,73.07,72.99,73.02,19900.0,56.4368,56.4445,56.3827,56.4059,19900.0
2015-05-13 14:30:00,73.01,73.03,72.95,72.96,26500.0,56.3982,56.4136,56.3518,56.3595,26500.0
2015-05-13 14:40:00,72.95,72.98,72.88,72.98,39000.0,56.3518,56.375,56.2977,56.375,39000.0
2015-05-13 14:50:00,72.97,72.98,72.85,72.89,69500.0,56.3673,56.375,56.2746,56.3055,69500.0
2015-05-13 15:00:00,72.89,72.99,72.89,72.96,52500.0,56.3055,56.3827,56.3055,56.3595,52500.0
2015-05-13 15:10:00,72.95,72.95,72.84,72.92,48400.0,56.3518,56.3518,56.2668,56.3286,48400.0
2015-05-13 15:20:00,72.92,72.96,72.82,72.89,68400.0,56.3286,56.3595,56.2514,56.3055,68400.0
2015-05-13 15:30:00,72.89,72.89,72.76,72.81,91600.0,56.3055,56.3055,56.205,56.2437,91600.0
2015-05-13 15:40:00,72.79,72.89,72.79,72.83,71400.0,56.2282,56.3055,56.2282,56.2591,71400.0
2015-05-13 15:50:00,72.84,72.88,72.81,72.81,132300.0,56.2668,56.2977,56.2437,56.2437,132300.0
2015-05-14 09:30:00,73.41,73.5,73.12,73.37,51400.0,56.7071,56.7767,56.4831,56.6762,51400.0
2015-05-14 09:40:00,73.38,73.59,73.29,73.54,62000.0,56.684,56.8462,56.6144,56.8076,62000.0
2015-05-14 09:50:00,73.51,73.65,73.51,73.63,48300.0,56.7844,56.8925,56.7844,56.8771,48300.0
2015-05-14 10:00:00,73.63,73.67,73.54,73.63,79900.0,56.8771,56.908,56.8076,56.8771,79900.0
2015-05-14 10:10:00,73.63,73.82,73.61,73.81,60600.0,56.8771,57.0239,56.8616,57.0161,60600.0
2015-05-14 10:20:00,73.81,73.82,73.46,73.47,209700.0,57.0161,57.0239,56.7458,56.7535,209700.0
2015-05-14 10:30:00,73.48,73.5,73.4,73.48,43700.0,56.7612,56.7767,56.6994,56.7612,43700.0
2015-05-14 10:40:00,73.49,73.51,73.42,73.5,48300.0,56.7689,56.7844,56.7149,56.7767,48300.0
2015-05-14 10:50:00,73.48,73.51,73.43,73.51,37400.0,56.7612,56.7844,56.7226,56.7844,37400.0
2015-05-14 11:00:00,73.51,73.52,73.34,73.34,24500.0,56.7844,56.7921,56.6531,56.6531,24500.0
2015-05-14 11:10:00,73.35,73.39,73.31,73.33,82700.0,56.6608,56.6917,56.6299,56.6453,82700.0
2015-05-14 11:20:00,73.33,73.38,73.3,73.38,53100.0,56.6453,56.684,56.6222,56.684,53100.0
2015-05-14 11:30:00,73.38,73.45,73.33,73.44,44000.0,56.684,56.738,56.6453,56.7303,44000.0
2015-05-14 11:40:00,73.44,73.48,73.39,73.43,31600.0,56.7303,56.7612,56.6917,56.7226,31600.0
2015-05-14 11:50:00,73.43,73.47,73.39,73.41,21500.0,56.7226,56.7535,56.6917,56.7071,21500.0
2015-05-14 12:00:00,73.42,73.43,73.37,73.39,30900.0,56.7149,56.7226,56.6762,56.6917,30900.0
2015-05-14 12:10:00,73.39,73.5,73.39,73.49,13800.0,56.6917,56.7767,56.6917,56.7689,13800.0
2015-05-14 12:20:00,73.49,73.58,73.49,73.49,26100.0,56.7689,56.8385,56.7689,56.7689,26100.0
2015-05-14 12:30:00,73.49,73.54,73.44,73.45,17500.0,56.7689,56.8076,56.7303,56.738,17500.0
2015-05-14 12:40:00,73.45,73.46,73.29,73.33,72200.0,56.738,56.7458,56.6144,56.6453,72200.0
2015-05-14 12:50:00,73.33,73.46,73.33,73.45,15100.0,56.6453,56.7458,56.6453,56.738,15100.0
2015-05-14 13:00:00,73.44,73.47,73.39,73.47,16400.0,56.7303,56.7535,56.6917,56.7535,16400.0
2015-05-14 13:10:00,73.47,73.55,73.45,73.55,60700.0,56.7535,56.8153,56.738,56.8153,60700.0
2015-05-14 13:20:00,73.56,73.61,73.51,73.59,28800.0,56.823,56.8616,56.7844,56.8462,28800.0
2015-05-14 13:30:00,73.6,73.63,73.57,73.57,36300.0,56.8539,56.8771,56.8307,56.8307,36300.0
2015-05-14 13:40:00,73.57,73.57,73.49,73.5,36800.0,56.8307,56.8307,56.7689,56.7767,36800.0
2015-05-14 13:50:00,73.5,73.55,73.46,73.5,118900.0,56.7767,56.8153,56.7458,56.7767,118900.0
2015-05-14 14:00:00,73.5,73.52,73.49,73.5,72000.0,56.7767,56.7921,56.7689,56.7767,72000.0
2015-05-14 14:10:00,73.5,73.52,73.49,73.5,28000.0,56.7767,56.7921,56.7689,56.7767,28000.0
2015-05-14 14:20:00,73.5,73.52,73.49,73.5,36900.0,56.7767,56.7921,56.7689,56.7767,36900.0
2015-05-14 14:30:00,73.5,73.51,73.49,73.49,49300.0,56.7767,56.7844,56.7689,56.7689,49300.0
2015-05-14 14:40:00,73.5,73.5,73.38,73.44,48500.0,56.7767,56.7767,56.684,56.7303,48500.0
2015-05-14 14:50:00,73.43,73.49,73.43,73.47,47700.0,56.7226,56.7689,56.7226,56.7535,47700.0
2015-05-14 15:00:00,73.46,73.51,73.46,73.5,192200.0,56.7458,56.7844,56.7458,56.7767,192200.0
2015-05-14 15:10:00,73.5,73.54,73.44,73.45,52300.0,56.7767,56.8076,56.7303,56.738,52300.0
2015-05-14 15:20:00,73.45,73.48,73.44,73.46,47900.0,56.738,56.7612,56.7303,56.7458,47900.0
2015-05-14 15:30:00,73.47,73.47,73.41,73.42,68600.0,56.7535,56.7535,56.7071,56.7149,68600.0
2015-05-14 15:40:00,73.42,73.45,73.41,73.45,75500.0,56.7149,56.738,56.7071,56.738,75500.0
2015-05-14 15:50:00,73.45,73.53,73.43,73.48,210600.0,56.738,56.7998,56.7226,56.7612,210600.0
2015-05-15 09:30:00,73.36,73.4,72.93,72.95,161100.0,56.6685,56.6994,56.3364,56.3518,161100.0
2015-05-15 09:40:00,72.93,73.06,72.79,73.03,34000.0,56.3364,56.4368,56.2282,56.4136,34000.0
2015-05-15 09:50:00,73.03,73.1,72.97,73.03,143100.0,56.4136,56.4677,56.3673,56.4136,143100.0
2015-05-15 10:00:00,73.03,73.04,72.79,72.95,37800.0,56.4136,56.4213,56.2282,56.3518,37800.0
2015-05-15 10:10:00,72.93,72.96,72.77,72.79,29100.0,56.3364,56.3595,56.2128,56.2282,29100.0
2015-05-15 10:20:00,72.77,72.85,72.7,72.81,30300.0,56.2128,56.2746,56.1587,56.2437,30300.0
2015-05-15 10:30:00,72.8,72.82,72.7,72.8,35200.0,56.2359,56.2514,56.1587,56.2359,35200.0
2015-05-15 10:40:00,72.79,72.82,72.73,72.77,44500.0,56.2282,56.2514,56.1819,56.2128,44500.0
2015-05-15 10:50:00,72.79,72.8,72.73,72.76,27900.0,56.2282,56.2359,56.1819,56.205,27900.0
2015-05-15 11:00:00,72.76,72.89,72.74,72.88,65100.0,56.205,56.3055,56.1896,56.2977,65100.0
2015-05-15 11:10:00,72.88,72.9,72.77,72.77,52800.0,56.2977,56.3132,56.2128,56.2128,52800.0
2015-05-15 11:20:00,72.78,72.9,72.76,72.84,30100.0,56.2205,56.3132,56.205,56.2668,30100.0
2015-05-15 11:30:00,72.83,72.88,72.77,72.78,15800.0,56.2591,56.2977,56.2128,56.2205,15800.0
2015-05-15 11:40:00,72.76,72.89,72.76,72.83,25700.0,56.205,56.3055,56.205,56.2591,25700.0
2015-05-15 11:50:00,72.84,72.89,72.78,72.8,33200.0,56.2668,56.3055,56.2205,56.2359,33200.0
2015-05-15 12:00:00,72.81,72.83,72.73,72.73,29400.0,56.2437,56.2591,56.1819,56.1819,29400.0
2015-05-15 12:10:00,72.74,72.77,72.73,72.76,23500.0,56.1896,56.2128,56.1819,56.205,23500.0
2015-05-15 12:20:00,72.77,72.82,72.76,72.77,15400.0,56.2128,56.2514,56.205,56.2128,15400.0
2015-05-15 12:30:00,72.77,72.81,72.76,72.79,28700.0,56.2128,56.2437,56.205,56.2282,28700.0
2015-05-15 12:40:00,72.79,72.84,72.78,72.8,25300.0,56.2282,56.2668,56.2205,56.2359,25300.0
2015-05-15 12:50:00,72.79,72.82,72.76,72.78,26300.0,56.2282,56.2514,56.205,56.2205,26300.0
2015-05-15 13:00:00,72.78,72.85,72.78,72.85,25600.0,56.2205,56.2746,56.2205,56.2746,25600.0
2015-05-15 13:10:00,72.84,72.85,72.82,72.83,15100.0,56.2668,56.2746,56.2514,56.2591,15100.0
2015-05-15 13:20:00,72.82,72.85,72.81,72.83,14200.0,56.2514,56.2746,56.2437,56.2591,14200.0
2015-05-15 13:30:00,72.84,72.84,72.8,72.8,18400.0,56.2668,56.2668,56.2359,56.2359,18400.0
2015-05-15 13:40:00,72.81,72.88,72.81,72.82,20700.0,56.2437,56.2977,56.2437,56.2514,20700.0
2015-05-15 13:50:00,72.82,72.9,72.8,72.87,21300.0,56.2514,56.3132,56.2359,56.29,21300.0
2015-05-15 14:00:00,72.88,72.9,72.79,72.81,29900.0,56.2977,56.3132,56.2282,56.2437,29900.0
2015-05-15 14:10:00,72.81,72.9,72.79,72.89,20200.0,56.2437,56.3132,56.2282,56.3055,20200.0
2015-05-15 14:20:00,72.88,72.92,72.86,72.92,21400.0,56.2977,56.3286,56.2823,56.3286,21400.0
2015-05-15 14:30:00,72.91,72.98,72.88,72.92,35600.0,56.3209,56.375,56.2977,56.3286,35600.0
2015-05-15 14:40:00,72.92,72.94,72.88,72.9,35500.0,56.3286,56.3441,56.2977,56.3132,35500.0
2015-05-15 14:50:00,72.9,73.05,72.9,73.02,28600.0,56.3132,56.4291,56.3132,56.4059,28600.0
2015-05-15 15:00:00,73.02,73.03,72.96,73.0,34400.0,56.4059,56.4136,56.3595,56.3904,34400.0
2015-05-15 15:10:00,72.99,73.0,72.88,72.88,67900.0,56.3827,56.3904,56.2977,56.2977,67900.0
2015-05-15 15:20:00,72.88,72.91,72.87,72.91,56400.0,56.2977,56.3209,56.29,56.3209,56400.0
2015-05-15 15:30:00,72.91,73.07,72.9,73.06,65100.0,56.3209,56.4445,56.3132,56.4368,65100.0
2015-05-15 15:40:00,73.06,73.19,73.04,73.17,148300.0,56.4368,56.5372,56.4213,56.5218,148300.0
2015-05-15 15:50:00,73.18,73.33,73.17,73.31,414600.0,56.5295,56.6453,56.5218,56.6299,414600.0
2015-05-18 09:30:00,73.05,73.3,72.72,72.72,62500.0,56.4291,56.6222,56.1741,56.1741,62500.0
2015-05-18 09:40:00,72.74,72.95,72.66,72.71,65000.0,56.1896,56.3518,56.1278,56.1664,65000.0
2015-05-18 09:50:00,72.73,72.92,72.73,72.85,57300.0,56.1819,56.3286,56.1819,56.2746,57300.0
2015-05-18 10:00:00,72.86,72.91,72.76,72.78,29400.0,56.2823,56.3209,56.205,56.2205,29400.0
2015-05-18 10:10:00,72.76,72.87,72.7,72.83,24900.0,56.205,56.29,56.1587,56.2591,24900.0
2015-05-18 10:20:00,72.83,72.93,72.8,72.88,23100.0,56.2591,56.3364,56.2359,56.2977,23100.0
2015-05-18 10:30:00,72.89,72.95,72.86,72.93,18700.0,56.3055,56.3518,56.2823,56.3364,18700.0
2015-05-18 10:40:00,72.94,73.07,72.9,73.05,29000.0,56.3441,56.4445,56.3132,56.4291,29000.0
2015-05-18 10:50:00,73.06,73.12,72.95,73.06,20200.0,56.4368,56.4831,56.3518,56.4368,20200.0
2015-05-18 11:00:00,73.04,73.08,73.01,73.06,15700.0,56.4213,56.4522,56.3982,56.4368,15700.0
2015-05-18 11:10:00,73.07,73.3,73.05,73.29,38600.0,56.4445,56.6222,56.4291,56.6144,38600.0
2015-05-18 11:20:00,73.3,73.3,73.19,73.25,27800.0,56.6222,56.6222,56.5372,56.5835,27800.0
2015-05-18 11:30:00,73.26,73.35,73.26,73.32,23500.0,56.5913,56.6608,56.5913,56.6376,23500.0
2015-05-18 11:40:00,73.33,73.4,73.32,73.34,26100.0,56.6453,56.6994,56.6376,56.6531,26100.0
2015-05-18 11:50:00,73.34,73.36,73.3,73.33,21100.0,56.6531,56.6685,56.6222,56.6453,21100.0
2015-05-18 12:00:00,73.34,73.37,73.28,73.29,15700.0,56.6531,56.6762,56.6067,56.6144,15700.0
2015-05-18 12:10:00,73.29,73.35,73.25,73.28,16100.0,56.6144,56.6608,56.5835,56.6067,16100.0
2015-05-18 12:20:00,73.28,73.28,73.22,73.22,18100.0,56.6067,56.6067,56.5604,56.5604,18100.0
2015-05-18 12:30:00,73.24,73.27,73.21,73.27,13600.0,56.5758,56.599,56.5526,56.599,13600.0
2015-05-18 12:40:00,73.28,73.32,73.27,73.27,14200.0,56.6067,56.6376,56.599,56.599,14200.0
2015-05-18 12:50:00,73.29,73.3,73.23,73.24,10100.0,56.6144,56.6222,56.5681,56.5758,10100.0
2015-05-18 13:00:00,73.26,73.34,73.25,73.33,17900.0,56.5913,56.6531,56.5835,56.6453,17900.0
2015-05-18 13:10:00,73.34,73.34,73.28,73.32,23200.0,56.6531,56.6531,56.6067,56.6376,23200.0
2015-05-18 13:20:00,73.31,73.36,73.29,73.33,23200.0,56.6299,56.6685,56.6144,56.6453,23200.0
2015-05-18 13:30:00,73.33,73.36,73.3,73.34,30000.0,56.6453,56.6685,56.6222,56.6531,30000.0
2015-05-18 13:40:00,73.35,73.48,73.33,73.46,48500.0,56.6608,56.7612,56.6453,56.7458,48500.0
2015-05-18 13:50:00,73.48,73.56,73.44,73.51,34400.0,56.7612,56.823,56.7303,56.7844,34400.0
2015-05-18 14:00:00,73.52,73.62,73.51,73.53,41500.0,56.7921,56.8694,56.7844,56.7998,41500.0
2015-05-18 14:10:00,73.51,73.53,73.49,73.51,17500.0,56.7844,56.7998,56.7689,56.7844,17500.0
2015-05-18 14:20:00,73.5,73.54,73.41,73.44,34300.0,56.7767,56.8076,56.7071,56.7303,34300.0
2015-05-18 14:30:00,73.44,73.48,73.43,73.45,33300.0,56.7303,56.7612,56.7226,56.738,33300.0
2015-05-18 14:40:00,73.44,73.47,73.42,73.44,25100.0,56.7303,56.7535,56.7149,56.7303,25100.0
2015-05-18 14:50:00,73.44,73.45,73.35,73.43,56300.0,56.7303,56.738,56.6608,56.7226,56300.0
2015-05-18 15:00:00,73.43,73.45,73.34,73.35,40700.0,56.7226,56.738,56.6531,56.6608,40700.0
2015-05-18 15:10:00,73.35,73.47,73.35,73.45,40600.0,56.6608,56.7535,56.6608,56.738,40600.0
2015-05-18 15:20:00,73.45,73.49,73.42,73.45,47300.0,56.738,56.7689,56.7149,56.738,47300.0
2015-05-18 15:30:00,73.46,73.51,73.45,73.47,52800.0,56.7458,56.7844,56.738,56.7535,52800.0
2015-05-18 15:40:00,73.47,73.53,73.46,73.51,79000.0,56.7535,56.7998,56.7458,56.7844,79000.0
2015-05-18 15:50:00,73.51,73.53,73.44,73.44,202000.0,56.7844,56.7998,56.7303,56.7303,202000.0
2015-05-19 09:30:00,73.28,73.36,72.97,73.0,41900.0,56.6067,56.6685,56.3673,56.3904,41900.0
2015-05-19 09:40:00,72.97,73.01,72.68,72.7,40200.0,56.3673,56.3982,56.1432,56.1587,40200.0
2015-05-19 09:50:00,72.7,72.82,72.57,72.58,60900.0,56.1587,56.2514,56.0583,56.066,60900.0
2015-05-19 10:00:00,72.6,72.82,72.56,72.65,43200.0,56.0814,56.2514,56.0505,56.1201,43200.0
2015-05-19 10:10:00,72.63,72.67,72.52,72.55,33100.0,56.1046,56.1355,56.0196,56.0428,33100.0
2015-05-19 10:20:00,72.55,72.61,72.41,72.61,33300.0,56.0428,56.0892,55.9347,56.0892,33300.0
2015-05-19 10:30:00,72.62,72.76,72.59,72.75,22500.0,56.0969,56.205,56.0737,56.1973,22500.0
2015-05-19 10:40:00,72.73,72.73,72.6,72.6,20700.0,56.1819,56.1819,56.0814,56.0814,20700.0
2015-05-19 10:50:00,72.61,72.62,72.5,72.52,52500.0,56.0892,56.0969,56.0042,56.0196,52500.0
2015-05-19 11:00:00,72.5,72.61,72.44,72.58,43000.0,56.0042,56.0892,55.9578,56.066,43000.0
2015-05-19 11:10:00,72.58,72.64,72.45,72.64,23900.0,56.066,56.1123,55.9656,56.1123,23900.0
2015-05-19 11:20:00,72.65,72.65,72.58,72.59,23400.0,56.1201,56.1201,56.066,56.0737,23400.0
2015-05-19 11:30:00,72.6,72.7,72.55,72.61,24400.0,56.0814,56.1587,56.0428,56.0892,24400.0
2015-05-19 11:40:00,72.6,72.61,72.52,72.54,18800.0,56.0814,56.0892,56.0196,56.0351,18800.0
2015-05-19 11:50:00,72.55,72.58,72.47,72.55,23700.0,56.0428,56.066,55.981,56.0428,23700.0
2015-05-19 12:00:00,72.56,72.62,72.55,72.59,26600.0,56.0505,56.0969,56.0428,56.0737,26600.0
2015-05-19 12:10:00,72.6,72.76,72.6,72.72,30900.0,56.0814,56.205,56.0814,56.1741,30900.0
2015-05-19 12:20:00,72.74,72.75,72.63,72.63,11900.0,56.1896,56.1973,56.1046,56.1046,11900.0
2015-05-19 12:30:00,72.64,72.66,72.6,72.65,30300.0,56.1123,56.1278,56.0814,56.1201,30300.0
2015-05-19 12:40:00,72.65,72.69,72.64,72.66,23100.0,56.1201,56.151,56.1123,56.1278,23100.0
2015-05-19 12:50:00,72.66,72.67,72.59,72.63,29100.0,56.1278,56.1355,56.0737,56.1046,29100.0
2015-05-19 13:00:00,72.64,72.66,72.6,72.64,36000.0,56.1123,56.1278,56.0814,56.1123,36000.0
2015-05-19 13:10:00,72.64,72.71,72.64,72.69,21900.0,56.1123,56.1664,56.1123,56.151,21900.0
2015-05-19 13:20:00,72.69,72.77,72.69,72.7,28000.0,56.151,56.2128,56.151,56.1587,28000.0
2015-05-19 13:30:00,72.7,72.77,72.69,72.72,81600.0,56.1587,56.2128,56.151,56.1741,81600.0
2015-05-19 13:40:00,72.72,72.88,72.71,72.85,56300.0,56.1741,56.2977,56.1664,56.2746,56300.0
2015-05-19 13:50:00,72.86,72.88,72.78,72.79,42000.0,56.2823,56.2977,56.2205,56.2282,42000.0
2015-05-19 14:00:00,72.78,72.84,72.78,72.79,15600.0,56.2205,56.2668,56.2205,56.2282,15600.0
2015-05-19 14:10:00,72.8,72.83,72.79,72.81,23200.0,56.2359,56.2591,56.2282,56.2437,23200.0
2015-05-19 14:20:00,72.81,72.83,72.8,72.82,37800.0,56.2437,56.2591,56.2359,56.2514,37800.0
2015-05-19 14:30:00,72.82,72.83,72.68,72.7,29600.0,56.2514,56.2591,56.1432,56.1587,29600.0
2015-05-19 14:40:00,72.69,72.75,72.68,72.74,17500.0,56.151,56.1973,56.1432,56.1896,17500.0
2015-05-19 14:50:00,72.74,72.76,72.73,72.75,30600.0,56.1896,56.205,56.1819,56.1973,30600.0
2015-05-19 15:00:00,72.75,72.76,72.63,72.67,27700.0,56.1973,56.205,56.1046,56.1355,27700.0
2015-05-19 15:10:00,72.67,72.71,72.62,72.68,37900.0,56.1355,56.1664,56.0969,56.1432,37900.0
2015-05-19 15:20:00,72.67,72.71,72.65,72.7,41000.0,56.1355,56.1664,56.1201,56.1587,41000.0
2015-05-19 15:30:00,72.7,72.74,72.68,72.72,66300.0,56.1587,56.1896,56.1432,56.1741,66300.0
2015-05-19 15:40:00,72.71,72.8,72.7,72.77,106100.0,56.1664,56.2359,56.1587,56.2128,106100.0
2015-05-19 15:50:00,72.77,72.83,72.74,72.78,194500.0,56.2128,56.2591,56.1896,56.2205,194500.0
2015-05-20 09:30:00,72.91,73.0,72.62,72.65,84500.0,56.3209,56.3904,56.0969,56.1201,84500.0
2015-05-20 09:40:00,72.67,72.75,72.62,72.69,36100.0,56.1355,56.1973,56.0969,56.151,36100.0
2015-05-20 09:50:00,72.67,72.73,72.63,72.68,18400.0,56.1355,56.1819,56.1046,56.1432,18400.0
2015-05-20 10:00:00,72.69,72.81,72.67,72.8,35900.0,56.151,56.2437,56.1355,56.2359,35900.0
2015-05-20 10:10:00,72.78,72.87,72.77,72.83,35100.0,56.2205,56.29,56.2128,56.2591,35100.0
2015-05-20 10:20:00,72.84,72.88,72.77,72.78,28900.0,56.2668,56.2977,56.2128,56.2205,28900.0
2015-05-20 10:30:00,72.79,72.86,72.77,72.84,21300.0,56.2282,56.2823,56.2128,56.2668,21300.0
2015-05-20 10:40:00,72.83,72.84,72.72,72.72,19300.0,56.2591,56.2668,56.1741,56.1741,19300.0
2015-05-20 10:50:00,72.72,72.74,72.65,72.66,15400.0,56.1741,56.1896,56.1201,56.1278,15400.0
2015-05-20 11:00:00,72.67,72.71,72.59,72.6,24100.0,56.1355,56.1664,56.0737,56.0814,24100.0
2015-05-20 11:10:00,72.6,72.67,72.5,72.67,55500.0,56.0814,56.1355,56.0042,56.1355,55500.0
2015-05-20 11:20:00,72.69,72.7,72.58,72.6,52700.0,56.151,56.1587,56.066,56.0814,52700.0
2015-05-20 11:30:00,72.59,72.62,72.54,72.55,20000.0,56.0737,56.0969,56.0351,56.0428,20000.0
2015-05-20 11:40:00,72.55,72.59,72.54,72.59,20300.0,56.0428,56.0737,56.0351,56.0737,20300.0
2015-05-20 11:50:00,72.57,72.66,72.56,72.64,15700.0,56.0583,56.1278,56.0505,56.1123,15700.0
2015-05-20 12:00:00,72.63,72.66,72.61,72.64,14900.0,56.1046,56.1278,56.0892,56.1123,14900.0
2015-05-20 12:10:00,72.63,72.64,72.59,72.6,28900.0,56.1046,56.1123,56.0737,56.0814,28900.0
2015-05-20 12:20:00,72.6,72.7,72.59,72.65,34600.0,56.0814,56.1587,56.0737,56.1201,34600.0
2015-05-20 12:30:00,72.66,72.71,72.64,72.67,11300.0,56.1278,56.1664,56.1123,56.1355,11300.0
2015-05-20 12:40:00,72.68,72.69,72.65,72.66,8900.0,56.1432,56.151,56.1201,56.1278,8900.0
2015-05-20 12:50:00,72.68,72.7,72.61,72.61,15500.0,56.1432,56.1587,56.0892,56.0892,15500.0
2015-05-20 13:00:00,72.62,72.64,72.58,72.58,10200.0,56.0969,56.1123,56.066,56.066,10200.0
2015-05-20 13:10:00,72.59,72.61,72.57,72.6,11100.0,56.0737,56.0892,56.0583,56.0814,11100.0
2015-05-20 13:20:00,72.6,72.6,72.54,72.54,18300.0,56.0814,56.0814,56.0351,56.0351,18300.0
2015-05-20 13:30:00,72.55,72.56,72.52,72.52,17400.0,56.0428,56.0505,56.0196,56.0196,17400.0
2015-05-20 13:40:00,72.53,72.56,72.49,72.5,27900.0,56.0274,56.0505,55.9965,56.0042,27900.0
2015-05-20 13:50:00,72.5,72.61,72.49,72.59,18600.0,56.0042,56.0892,55.9965,56.0737,18600.0
2015-05-20 14:00:00,72.6,72.74,72.59,72.66,51100.0,56.0814,56.1896,56.0737,56.1278,51100.0
2015-05-20 14:10:00,72.67,72.77,72.66,72.75,59400.0,56.1355,56.2128,56.1278,56.1973,59400.0
2015-05-20 14:20:00,72.75,72.86,72.73,72.8,32200.0,56.1973,56.2823,56.1819,56.2359,32200.0
2015-05-20 14:30:00,72.8,72.82,72.73,72.79,47200.0,56.2359,56.2514,56.1819,56.2282,47200.0
2015-05-20 14:40:00,72.79,72.79,72.68,72.69,33100.0,56.2282,56.2282,56.1432,56.151,33100.0
2015-05-20 14:50:00,72.69,72.77,72.69,72.74,17200.0,56.151,56.2128,56.151,56.1896,17200.0
2015-05-20 15:00:00,72.75,72.77,72.71,72.76,42000.0,56.1973,56.2128,56.1664,56.205,42000.0
2015-05-20 15:10:00,72.75,72.77,72.63,72.65,45100.0,56.1973,56.2128,56.1046,56.1201,45100.0
2015-05-20 15:20:00,72.66,72.78,72.61,72.78,34500.0,56.1278,56.2205,56.0892,56.2205,34500.0
2015-05-20 15:30:00,72.77,72.78,72.71,72.72,39800.0,56.2128,56.2205,56.1664,56.1741,39800.0
2015-05-20 15:40:00,72.73,72.81,72.72,72.8,71000.0,56.1819,56.2437,56.1741,56.2359,71000.0
2015-05-20 15:50:00,72.79,72.82,72.75,72.76,140900.0,56.2282,56.2514,56.1973,56.205,140900.0
2015-05-21 09:30:00,72.41,72.88,72.39,72.82,135100.0,55.9347,56.2977,55.9192,56.2514,135100.0
2015-05-21 09:40:00,72.81,73.0,72.77,72.79,89700.0,56.2437,56.3904,56.2128,56.2282,89700.0
2015-05-21 09:50:00,72.78,72.78,72.65,72.71,56000.0,56.2205,56.2205,56.1201,56.1664,56000.0
2015-05-21 10:00:00,72.69,72.86,72.68,72.81,60500.0,56.151,56.2823,56.1432,56.2437,60500.0
2015-05-21 10:10:00,72.81,72.91,72.78,72.91,41000.0,56.2437,56.3209,56.2205,56.3209,41000.0
2015-05-21 10:20:00,72.91,72.93,72.86,72.88,43900.0,56.3209,56.3364,56.2823,56.2977,43900.0
2015-05-21 10:30:00,72.88,73.05,72.88,73.03,60200.0,56.2977,56.4291,56.2977,56.4136,60200.0
2015-05-21 10:40:00,73.04,73.24,73.04,73.24,30900.0,56.4213,56.5758,56.4213,56.5758,30900.0
2015-05-21 10:50:00,73.23,73.25,73.2,73.23,39000.0,56.5681,56.5835,56.5449,56.5681,39000.0
2015-05-21 11:00:00,73.24,73.29,73.23,73.23,41300.0,56.5758,56.6144,56.5681,56.5681,41300.0
2015-05-21 11:10:00,73.25,73.3,73.22,73.3,24800.0,56.5835,56.6222,56.5604,56.6222,24800.0
2015-05-21 11:20:00,73.3,73.41,73.28,73.32,64100.0,56.6222,56.7071,56.6067,56.6376,64100.0
2015-05-21 11:30:00,73.33,73.4,73.29,73.4,26000.0,56.6453,56.6994,56.6144,56.6994,26000.0
2015-05-21 11:40:00,73.4,73.46,73.38,73.44,27600.0,56.6994,56.7458,56.684,56.7303,27600.0
2015-05-21 11:50:00,73.45,73.49,73.44,73.47,34300.0,56.738,56.7689,56.7303,56.7535,34300.0
2015-05-21 12:00:00,73.46,73.46,73.37,73.41,28500.0,56.7458,56.7458,56.6762,56.7071,28500.0
2015-05-21 12:10:00,73.41,73.44,73.4,73.42,18800.0,56.7071,56.7303,56.6994,56.7149,18800.0
2015-05-21 12:20:00,73.42,73.43,73.4,73.41,23200.0,56.7149,56.7226,56.6994,56.7071,23200.0
2015-05-21 12:30:00,73.4,73.42,73.26,73.34,42000.0,56.6994,56.7149,56.5913,56.6531,42000.0
2015-05-21 12:40:00,73.33,73.41,73.33,73.36,17700.0,56.6453,56.7071,56.6453,56.6685,17700.0
2015-05-21 12:50:00,73.37,73.38,73.32,73.34,17200.0,56.6762,56.684,56.6376,56.6531,17200.0
2015-05-21 13:00:00,73.34,73.35,73.31,73.31,29300.0,56.6531,56.6608,56.6299,56.6299,29300.0
2015-05-21 13:10:00,73.31,73.32,73.27,73.29,23400.0,56.6299,56.6376,56.599,56.6144,23400.0
2015-05-21 13:20:00,73.29,73.29,73.23,73.26,30800.0,56.6144,56.6144,56.5681,56.5913,30800.0
2015-05-21 13:30:00,73.26,73.3,73.25,73.29,22400.0,56.5913,56.6222,56.5835,56.6144,22400.0
2015-05-21 13:40:00,73.29,73.3,73.21,73.23,36000.0,56.6144,56.6222,56.5526,56.5681,36000.0
2015-05-21 13:50:00,73.24,73.26,73.19,73.19,54500.0,56.5758,56.5913,56.5372,56.5372,54500.0
2015-05-21 14:00:00,73.2,73.25,73.17,73.24,36000.0,56.5449,56.5835,56.5218,56.5758,36000.0
2015-05-21 14:10:00,73.25,73.4,73.24,73.39,41000.0,56.5835,56.6994,56.5758,56.6917,41000.0
2015-05-21 14:20:00,73.39,73.48,73.37,73.46,49100.0,56.6917,56.7612,56.6762,56.7458,49100.0
2015-05-21 14:30:00,73.47,73.48,73.39,73.41,49300.0,56.7535,56.7612,56.6917,56.7071,49300.0
2015-05-21 14:40:00,73.41,73.45,73.39,73.4,45400.0,56.7071,56.738,56.6917,56.6994,45400.0
2015-05-21 14:50:00,73.4,73.41,73.38,73.39,49800.0,56.6994,56.7071,56.684,56.6917,49800.0
2015-05-21 15:00:00,73.4,73.44,73.39,73.39,59800.0,56.6994,56.7303,56.6917,56.6917,59800.0
2015-05-21 15:10:00,73.39,73.4,73.32,73.37,76200.0,56.6917,56.6994,56.6376,56.6762,76200.0
2015-05-21 15:20:00,73.37,73.39,73.33,73.34,68100.0,56.6762,56.6917,56.6453,56.6531,68100.0
2015-05-21 15:30:00,73.35,73.55,73.32,73.49,137100.0,56.6608,56.8153,56.6376,56.7689,137100.0
2015-05-21 15:40:00,73.49,73.62,73.49,73.51,122300.0,56.7689,56.8694,56.7689,56.7844,122300.0
2015-05-21 15:50:00,73.51,73.51,73.34,73.4,236800.0,56.7844,56.7844,56.6531,56.6994,236800.0
2015-05-22 09:30:00,73.38,73.49,73.19,73.46,42200.0,56.684,56.7689,56.5372,56.7458,42200.0
2015-05-22 09:40:00,73.5,73.51,73.37,73.41,31700.0,56.7767,56.7844,56.6762,56.7071,31700.0
2015-05-22 09:50:00,73.43,73.49,73.38,73.45,24200.0,56.7226,56.7689,56.684,56.738,24200.0
2015-05-22 10:00:00,73.45,73.48,73.27,73.32,25700.0,56.738,56.7612,56.599,56.6376,25700.0
2015-05-22 10:10:00,73.32,73.42,73.23,73.23,36000.0,56.6376,56.7149,56.5681,56.5681,36000.0
2015-05-22 10:20:00,73.26,73.31,73.21,73.23,28500.0,56.5913,56.6299,56.5526,56.5681,28500.0
2015-05-22 10:30:00,73.22,73.23,73.13,73.13,36800.0,56.5604,56.5681,56.4909,56.4909,36800.0
2015-05-22 10:40:00,73.13,73.27,73.12,73.22,51700.0,56.4909,56.599,56.4831,56.5604,51700.0
2015-05-22 10:50:00,73.23,73.27,73.18,73.2,31400.0,56.5681,56.599,56.5295,56.5449,31400.0
2015-05-22 11:00:00,73.2,73.21,73.12,73.18,23900.0,56.5449,56.5526,56.4831,56.5295,23900.0
2015-05-22 11:10:00,73.17,73.23,73.15,73.23,44500.0,56.5218,56.5681,56.5063,56.5681,44500.0
2015-05-22 11:20:00,73.22,73.23,73.16,73.2,43600.0,56.5604,56.5681,56.514,56.5449,43600.0
2015-05-22 11:30:00,73.19,73.2,73.1,73.15,39300.0,56.5372,56.5449,56.4677,56.5063,39300.0
2015-05-22 11:40:00,73.14,73.28,73.14,73.19,24500.0,56.4986,56.6067,56.4986,56.5372,24500.0
2015-05-22 11:50:00,73.2,73.28,73.19,73.27,26100.0,56.5449,56.6067,56.5372,56.599,26100.0
2015-05-22 12:00:00,73.26,73.26,73.18,73.23,20700.0,56.5913,56.5913,56.5295,56.5681,20700.0
2015-05-22 12:10:00,73.23,73.26,73.15,73.2,18500.0,56.5681,56.5913,56.5063,56.5449,18500.0
2015-05-22 12:20:00,73.2,73.21,73.16,73.21,18200.0,56.5449,56.5526,56.514,56.5526,18200.0
2015-05-22 12:30:00,73.21,73.21,73.17,73.18,19300.0,56.5526,56.5526,56.5218,56.5295,19300.0
2015-05-22 12:40:00,73.19,73.26,73.14,73.22,92600.0,56.5372,56.5913,56.4986,56.5604,92600.0
2015-05-22 12:50:00,73.22,73.26,73.2,73.22,20000.0,56.5604,56.5913,56.5449,56.5604,20000.0
2015-05-22 13:00:00,73.23,73.26,73.18,73.23,58000.0,56.5681,56.5913,56.5295,56.5681,58000.0
2015-05-22 13:10:00,73.22,73.26,73.19,73.22,19900.0,56.5604,56.5913,56.5372,56.5604,19900.0
2015-05-22 13:20:00,73.22,73.27,73.22,73.25,18900.0,56.5604,56.599,56.5604,56.5835,18900.0
2015-05-22 13:30:00,73.25,73.3,73.22,73.28,19400.0,56.5835,56.6222,56.5604,56.6067,19400.0
2015-05-22 13:40:00,73.29,73.31,73.25,73.31,23100.0,56.6144,56.6299,56.5835,56.6299,23100.0
2015-05-22 13:50:00,73.31,73.32,73.24,73.25,25500.0,56.6299,56.6376,56.5758,56.5835,25500.0
2015-05-22 14:00:00,73.25,73.26,73.2,73.25,25200.0,56.5835,56.5913,56.5449,56.5835,25200.0
2015-05-22 14:10:00,73.26,73.32,73.22,73.24,17500.0,56.5913,56.6376,56.5604,56.5758,17500.0
2015-05-22 14:20:00,73.24,73.33,73.24,73.27,18800.0,56.5758,56.6453,56.5758,56.599,18800.0
2015-05-22 14:30:00,73.26,73.31,73.2,73.23,20300.0,56.5913,56.6299,56.5449,56.5681,20300.0
2015-05-22 14:40:00,73.23,73.26,73.22,73.23,10800.0,56.5681,56.5913,56.5604,56.5681,10800.0
2015-05-22 14:50:00,73.23,73.24,73.18,73.18,26100.0,56.5681,56.5758,56.5295,56.5295,26100.0
2015-05-22 15:00:00,73.19,73.29,73.16,73.25,26400.0,56.5372,56.6144,56.514,56.5835,26400.0
2015-05-22 15:10:00,73.24,73.26,73.21,73.23,14800.0,56.5758,56.5913,56.5526,56.5681,14800.0
2015-05-22 15:20:00,73.24,73.26,73.21,73.22,25700.0,56.5758,56.5913,56.5526,56.5604,25700.0
2015-05-22 15:30:00,73.23,73.23,73.17,73.18,36000.0,56.5681,56.5681,56.5218,56.5295,36000.0
2015-05-22 15:40:00,73.19,73.21,73.1,73.16,60300.0,56.5372,56.5526,56.4677,56.514,60300.0
2015-05-22 15:50:00,73.15,73.17,73.09,73.1,97100.0,56.5063,56.5218,56.46,56.4677,97100.0
2015-05-26 09:30:00,72.8,72.85,72.4,72.5,106900.0,56.2359,56.2746,55.9269,56.0042,106900.0
2015-05-26 09:40:00,72.46,72.51,72.29,72.35,28300.0,55.9733,56.0119,55.842,55.8883,28300.0
2015-05-26 09:50:00,72.33,72.42,72.25,72.42,25400.0,55.8729,55.9424,55.8111,55.9424,25400.0
2015-05-26 10:00:00,72.42,72.5,72.32,72.4,53100.0,55.9424,56.0042,55.8652,55.9269,53100.0
2015-05-26 10:10:00,72.41,72.41,72.25,72.26,50500.0,55.9347,55.9347,55.8111,55.8188,50500.0
2015-05-26 10:20:00,72.27,72.27,72.12,72.13,28000.0,55.8265,55.8265,55.7107,55.7184,28000.0
2015-05-26 10:30:00,72.12,72.17,72.06,72.11,24800.0,55.7107,55.7493,55.6643,55.7029,24800.0
2015-05-26 10:40:00,72.11,72.13,72.04,72.08,27700.0,55.7029,55.7184,55.6489,55.6798,27700.0
2015-05-26 10:50:00,72.09,72.09,71.96,71.97,41500.0,55.6875,55.6875,55.5871,55.5948,41500.0
2015-05-26 11:00:00,71.98,72.03,71.89,72.03,51400.0,55.6025,55.6411,55.533,55.6411,51400.0
2015-05-26 11:10:00,72.01,72.02,71.92,71.92,28100.0,55.6257,55.6334,55.5562,55.5562,28100.0
2015-05-26 11:20:00,71.92,72.06,71.92,72.02,40000.0,55.5562,55.6643,55.5562,55.6334,40000.0
2015-05-26 11:30:00,72.03,72.13,72.01,72.05,32700.0,55.6411,55.7184,55.6257,55.6566,32700.0
2015-05-26 11:40:00,72.07,72.08,71.98,71.99,31500.0,55.672,55.6798,55.6025,55.6102,31500.0
2015-05-26 11:50:00,72.0,72.0,71.93,71.94,18200.0,55.618,55.618,55.5639,55.5716,18200.0
2015-05-26 12:00:00,71.94,71.97,71.93,71.94,25900.0,55.5716,55.5948,55.5639,55.5716,25900.0
2015-05-26 12:10:00,71.93,71.99,71.9,71.96,28800.0,55.5639,55.6102,55.5407,55.5871,28800.0
2015-05-26 12:20:00,71.96,72.02,71.94,71.98,35600.0,55.5871,55.6334,55.5716,55.6025,35600.0
2015-05-26 12:30:00,71.99,71.99,71.86,71.88,29400.0,55.6102,55.6102,55.5098,55.5253,29400.0
2015-05-26 12:40:00,71.89,71.92,71.86,71.89,44400.0,55.533,55.5562,55.5098,55.533,44400.0
2015-05-26 12:50:00,71.89,71.91,71.76,71.78,37200.0,55.533,55.5484,55.4326,55.448,37200.0
2015-05-26 13:00:00,71.79,71.79,71.7,71.71,36600.0,55.4557,55.4557,55.3862,55.3939,36600.0
2015-05-26 13:10:00,71.72,71.78,71.7,71.77,25300.0,55.4017,55.448,55.3862,55.4403,25300.0
2015-05-26 13:20:00,71.77,71.87,71.75,71.82,39500.0,55.4403,55.5175,55.4248,55.4789,39500.0
2015-05-26 13:30:00,71.82,71.84,71.71,71.72,28200.0,55.4789,55.4944,55.3939,55.4017,28200.0
2015-05-26 13:40:00,71.72,71.78,71.7,71.73,25500.0,55.4017,55.448,55.3862,55.4094,25500.0
2015-05-26 13:50:00,71.73,71.75,71.65,71.67,30700.0,55.4094,55.4248,55.3476,55.363,30700.0
2015-05-26 14:00:00,71.67,71.75,71.67,71.73,23300.0,55.363,55.4248,55.363,55.4094,23300.0
2015-05-26 14:10:00,71.72,71.86,71.71,71.81,21200.0,55.4017,55.5098,55.3939,55.4712,21200.0
2015-05-26 14:20:00,71.81,71.86,71.75,71.78,28000.0,55.4712,55.5098,55.4248,55.448,28000.0
2015-05-26 14:30:00,71.78,71.81,71.76,71.81,25800.0,55.448,55.4712,55.4326,55.4712,25800.0
2015-05-26 14:40:00,71.8,71.82,71.76,71.76,25100.0,55.4635,55.4789,55.4326,55.4326,25100.0
2015-05-26 14:50:00,71.76,71.79,71.69,71.71,28700.0,55.4326,55.4557,55.3785,55.3939,28700.0
2015-05-26 15:00:00,71.7,71.74,71.69,71.73,43600.0,55.3862,55.4171,55.3785,55.4094,43600.0
2015-05-26 15:10:00,71.73,71.79,71.69,71.75,61900.0,55.4094,55.4557,55.3785,55.4248,61900.0
2015-05-26 15:20:00,71.75,71.87,71.73,71.84,75100.0,55.4248,55.5175,55.4094,55.4944,75100.0
2015-05-26 15:30:00,71.84,71.94,71.83,71.9,149600.0,55.4944,55.5716,55.4866,55.5407,149600.0
2015-05-26 15:40:00,71.9,71.96,71.87,71.96,129600.0,55.5407,55.5871,55.5175,55.5871,129600.0
2015-05-26 15:50:00,71.95,72.05,71.93,72.0,421800.0,55.5793,55.6566,55.5639,55.618,421800.0
2015-05-27 09:30:00,72.3,72.33,71.97,72.12,78900.0,55.8497,55.8729,55.5948,55.7107,78900.0
2015-05-27 09:40:00,72.15,72.3,72.15,72.3,20100.0,55.7338,55.8497,55.7338,55.8497,20100.0
2015-05-27 09:50:00,72.32,72.69,72.32,72.54,27600.0,55.8652,56.151,55.8652,56.0351,27600.0
2015-05-27 10:00:00,72.53,72.53,72.28,72.35,19200.0,56.0274,56.0274,55.8343,55.8883,19200.0
2015-05-27 10:10:00,72.35,72.35,72.22,72.25,23100.0,55.8883,55.8883,55.7879,55.8111,23100.0
2015-05-27 10:20:00,72.27,72.31,72.18,72.22,28500.0,55.8265,55.8574,55.757,55.7879,28500.0
2015-05-27 10:30:00,72.22,72.28,72.2,72.28,27100.0,55.7879,55.8343,55.7725,55.8343,27100.0
2015-05-27 10:40:00,72.27,72.3,72.21,72.24,18500.0,55.8265,55.8497,55.7802,55.8034,18500.0
2015-05-27 10:50:00,72.23,72.33,72.19,72.31,21200.0,55.7956,55.8729,55.7647,55.8574,21200.0
2015-05-27 11:00:00,72.31,72.43,72.31,72.43,25600.0,55.8574,55.9501,55.8574,55.9501,25600.0
2015-05-27 11:10:00,72.42,72.44,72.34,72.44,30300.0,55.9424,55.9578,55.8806,55.9578,30300.0
2015-05-27 11:20:00,72.44,72.47,72.39,72.44,26900.0,55.9578,55.981,55.9192,55.9578,26900.0
2015-05-27 11:30:00,72.44,72.49,72.31,72.34,28200.0,55.9578,55.9965,55.8574,55.8806,28200.0
2015-05-27 11:40:00,72.34,72.57,72.33,72.57,48700.0,55.8806,56.0583,55.8729,56.0583,48700.0
2015-05-27 11:50:00,72.57,72.59,72.54,72.58,20400.0,56.0583,56.0737,56.0351,56.066,20400.0
2015-05-27 12:00:00,72.58,72.61,72.55,72.59,15700.0,56.066,56.0892,56.0428,56.0737,15700.0
2015-05-27 12:10:00,72.59,72.67,72.56,72.67,22900.0,56.0737,56.1355,56.0505,56.1355,22900.0
2015-05-27 12:20:00,72.68,72.69,72.6,72.62,13500.0,56.1432,56.151,56.0814,56.0969,13500.0
2015-05-27 12:30:00,72.62,72.75,72.56,72.72,67300.0,56.0969,56.1973,56.0505,56.1741,67300.0
2015-05-27 12:40:00,72.72,72.8,72.69,72.71,57700.0,56.1741,56.2359,56.151,56.1664,57700.0
2015-05-27 12:50:00,72.69,72.72,72.65,72.7,15800.0,56.151,56.1741,56.1201,56.1587,15800.0
2015-05-27 13:00:00,72.71,72.78,72.68,72.76,20000.0,56.1664,56.2205,56.1432,56.205,20000.0
2015-05-27 13:10:00,72.75,72.85,72.74,72.81,21100.0,56.1973,56.2746,56.1896,56.2437,21100.0
2015-05-27 13:20:00,72.8,73.0,72.77,72.95,47500.0,56.2359,56.3904,56.2128,56.3518,47500.0
2015-05-27 13:30:00,72.96,72.96,72.87,72.91,14500.0,56.3595,56.3595,56.29,56.3209,14500.0
2015-05-27 13:40:00,72.9,72.92,72.79,72.82,15600.0,56.3132,56.3286,56.2282,56.2514,15600.0
2015-05-27 13:50:00,72.82,72.85,72.79,72.85,18300.0,56.2514,56.2746,56.2282,56.2746,18300.0
2015-05-27 14:00:00,72.86,72.91,72.83,72.84,37700.0,56.2823,56.3209,56.2591,56.2668,37700.0
2015-05-27 14:10:00,72.83,72.87,72.77,72.81,17200.0,56.2591,56.29,56.2128,56.2437,17200.0
2015-05-27 14:20:00,72.81,72.88,72.81,72.86,11200.0,56.2437,56.2977,56.2437,56.2823,11200.0
2015-05-27 14:30:00,72.86,72.9,72.79,72.89,56500.0,56.2823,56.3132,56.2282,56.3055,56500.0
2015-05-27 14:40:00,72.89,72.92,72.84,72.84,21500.0,56.3055,56.3286,56.2668,56.2668,21500.0
2015-05-27 14:50:00,72.85,72.91,72.84,72.9,23300.0,56.2746,56.3209,56.2668,56.3132,23300.0
2015-05-27 15:00:00,72.91,72.95,72.87,72.95,35000.0,56.3209,56.3518,56.29,56.3518,35000.0
2015-05-27 15:10:00,72.94,72.99,72.9,72.98,40000.0,56.3441,56.3827,56.3132,56.375,40000.0
2015-05-27 15:20:00,72.99,72.99,72.92,72.93,46900.0,56.3827,56.3827,56.3286,56.3364,46900.0
2015-05-27 15:30:00,72.93,73.0,72.93,73.0,66400.0,56.3364,56.3904,56.3364,56.3904,66400.0
2015-05-27 15:40:00,73.0,73.11,72.98,73.11,141600.0,56.3904,56.4754,56.375,56.4754,141600.0
2015-05-27 15:50:00,73.11,73.13,72.98,72.99,293500.0,56.4754,56.4909,56.375,56.3827,293500.0
2015-05-28 09:30:00,72.63,72.72,72.4,72.45,49500.0,56.1046,56.1741,55.9269,55.9656,49500.0
2015-05-28 09:40:00,72.54,72.72,72.46,72.47,37700.0,56.0351,56.1741,55.9733,55.981,37700.0
2015-05-28 09:50:00,72.48,72.5,72.19,72.23,19500.0,55.9887,56.0042,55.7647,55.7956,19500.0
2015-05-28 10:00:00,72.26,72.26,72.11,72.17,10300.0,55.8188,55.8188,55.7029,55.7493,10300.0
2015-05-28 10:10:00,72.21,72.28,72.11,72.28,14700.0,55.7802,55.8343,55.7029,55.8343,14700.0
2015-05-28 10:20:00,72.28,72.3,72.22,72.27,8200.0,55.8343,55.8497,55.7879,55.8265,8200.0
2015-05-28 10:30:00,72.25,72.25,72.14,72.19,15900.0,55.8111,55.8111,55.7261,55.7647,15900.0
2015-05-28 10:40:00,72.21,72.27,72.16,72.24,42700.0,55.7802,55.8265,55.7416,55.8034,42700.0
2015-05-28 10:50:00,72.24,72.31,72.17,72.2,27400.0,55.8034,55.8574,55.7493,55.7725,27400.0
2015-05-28 11:00:00,72.2,72.4,72.2,72.38,36100.0,55.7725,55.9269,55.7725,55.9115,36100.0
2015-05-28 11:10:00,72.38,72.54,72.33,72.53,53000.0,55.9115,56.0351,55.8729,56.0274,53000.0
2015-05-28 11:20:00,72.53,72.56,72.42,72.45,25800.0,56.0274,56.0505,55.9424,55.9656,25800.0
2015-05-28 11:30:00,72.44,72.47,72.39,72.4,13000.0,55.9578,55.981,55.9192,55.9269,13000.0
2015-05-28 11:40:00,72.4,72.42,72.23,72.24,13100.0,55.9269,55.9424,55.7956,55.8034,13100.0
2015-05-28 11:50:00,72.24,72.25,72.13,72.17,41400.0,55.8034,55.8111,55.7184,55.7493,41400.0
2015-05-28 12:00:00,72.16,72.29,72.13,72.28,54800.0,55.7416,55.842,55.7184,55.8343,54800.0
2015-05-28 12:10:00,72.28,72.36,72.24,72.34,19200.0,55.8343,55.896,55.8034,55.8806,19200.0
2015-05-28 12:20:00,72.34,72.36,72.29,72.3,12200.0,55.8806,55.896,55.842,55.8497,12200.0
2015-05-28 12:30:00,72.33,72.39,72.27,72.27,37700.0,55.8729,55.9192,55.8265,55.8265,37700.0
2015-05-28 12:40:00,72.26,72.32,72.24,72.31,11200.0,55.8188,55.8652,55.8034,55.8574,11200.0
2015-05-28 12:50:00,72.31,72.31,72.24,72.26,9800.0,55.8574,55.8574,55.8034,55.8188,9800.0
2015-05-28 13:00:00,72.26,72.45,72.23,72.45,49700.0,55.8188,55.9656,55.7956,55.9656,49700.0
2015-05-28 13:10:00,72.45,72.56,72.44,72.55,65900.0,55.9656,56.0505,55.9578,56.0428,65900.0
2015-05-28 13:20:00,72.54,72.62,72.52,72.62,28100.0,56.0351,56.0969,56.0196,56.0969,28100.0
2015-05-28 13:30:00,72.63,72.65,72.58,72.63,28000.0,56.1046,56.1201,56.066,56.1046,28000.0
2015-05-28 13:40:00,72.64,72.68,72.6,72.61,13100.0,56.1123,56.1432,56.0814,56.0892,13100.0
2015-05-28 13:50:00,72.61,72.61,72.54,72.55,15400.0,56.0892,56.0892,56.0351,56.0428,15400.0
2015-05-28 14:00:00,72.54,72.56,72.47,72.52,14600.0,56.0351,56.0505,55.981,56.0196,14600.0
2015-05-28 14:10:00,72.52,72.59,72.52,72.58,24800.0,56.0196,56.0737,56.0196,56.066,24800.0
2015-05-28 14:20:00,72.58,72.75,72.57,72.75,34800.0,56.066,56.1973,56.0583,56.1973,34800.0
2015-05-28 14:30:00,72.74,72.81,72.68,72.78,31500.0,56.1896,56.2437,56.1432,56.2205,31500.0
2015-05-28 14:40:00,72.78,72.86,72.78,72.83,34600.0,56.2205,56.2823,56.2205,56.2591,34600.0
2015-05-28 14:50:00,72.83,72.95,72.82,72.94,58100.0,56.2591,56.3518,56.2514,56.3441,58100.0
2015-05-28 15:00:00,72.94,72.94,72.86,72.87,33900.0,56.3441,56.3441,56.2823,56.29,33900.0
2015-05-28 15:10:00,72.86,72.88,72.84,72.84,58300.0,56.2823,56.2977,56.2668,56.2668,58300.0
2015-05-28 15:20:00,72.83,72.83,72.74,72.75,34100.0,56.2591,56.2591,56.1896,56.1973,34100.0
2015-05-28 15:30:00,72.75,72.8,72.75,72.78,46600.0,56.1973,56.2359,56.1973,56.2205,46600.0
2015-05-28 15:40:00,72.77,72.78,72.72,72.77,94100.0,56.2128,56.2205,56.1741,56.2128,94100.0
2015-05-28 15:50:00,72.76,72.81,72.75,72.8,203600.0,56.205,56.2437,56.1973,56.2359,203600.0
2015-05-29 09:30:00,72.81,73.0,72.28,72.58,46900.0,56.2437,56.3904,55.8343,56.066,46900.0
2015-05-29 09:40:00,72.53,72.59,72.31,72.35,48400.0,56.0274,56.0737,55.8574,55.8883,48400.0
2015-05-29 09:50:00,72.34,72.59,72.34,72.42,28600.0,55.8806,56.0737,55.8806,55.9424,28600.0
2015-05-29 10:00:00,72.45,72.49,72.21,72.23,47400.0,55.9656,55.9965,55.7802,55.7956,47400.0
2015-05-29 10:10:00,72.23,72.25,72.15,72.23,57800.0,55.7956,55.8111,55.7338,55.7956,57800.0
2015-05-29 10:20:00,72.23,72.38,72.22,72.23,22100.0,55.7956,55.9115,55.7879,55.7956,22100.0
2015-05-29 10:30:00,72.23,72.23,72.02,72.06,26700.0,55.7956,55.7956,55.6334,55.6643,26700.0
2015-05-29 10:40:00,72.07,72.08,71.79,71.79,32400.0,55.672,55.6798,55.4557,55.4557,32400.0
2015-05-29 10:50:00,71.78,71.81,71.69,71.69,58100.0,55.448,55.4712,55.3785,55.3785,58100.0
2015-05-29 11:00:00,71.71,71.73,71.58,71.62,67500.0,55.3939,55.4094,55.2935,55.3244,67500.0
2015-05-29 11:10:00,71.62,71.69,71.51,71.56,40300.0,55.3244,55.3785,55.2394,55.2781,40300.0
2015-05-29 11:20:00,71.55,71.56,71.38,71.39,58000.0,55.2703,55.2781,55.139,55.1468,58000.0
2015-05-29 11:30:00,71.39,71.56,71.37,71.55,38400.0,55.1468,55.2781,55.1313,55.2703,38400.0
2015-05-29 11:40:00,71.54,71.71,71.54,71.64,57900.0,55.2626,55.3939,55.2626,55.3399,57900.0
2015-05-29 11:50:00,71.63,71.71,71.59,71.71,31500.0,55.3321,55.3939,55.3012,55.3939,31500.0
2015-05-29 12:00:00,71.71,71.79,71.7,71.73,37200.0,55.3939,55.4557,55.3862,55.4094,37200.0
2015-05-29 12:10:00,71.73,71.74,71.62,71.7,36800.0,55.4094,55.4171,55.3244,55.3862,36800.0
2015-05-29 12:20:00,71.72,71.86,71.69,71.84,21900.0,55.4017,55.5098,55.3785,55.4944,21900.0
2015-05-29 12:30:00,71.85,71.94,71.84,71.89,26100.0,55.5021,55.5716,55.4944,55.533,26100.0
2015-05-29 12:40:00,71.88,71.93,71.85,71.89,33700.0,55.5253,55.5639,55.5021,55.533,33700.0
2015-05-29 12:50:00,71.89,71.99,71.88,71.95,22800.0,55.533,55.6102,55.5253,55.5793,22800.0
2015-05-29 13:00:00,71.95,72.01,71.86,71.89,22300.0,55.5793,55.6257,55.5098,55.533,22300.0
2015-05-29 13:10:00,71.89,71.93,71.83,71.83,25100.0,55.533,55.5639,55.4866,55.4866,25100.0
2015-05-29 13:20:00,71.83,71.92,71.83,71.88,20700.0,55.4866,55.5562,55.4866,55.5253,20700.0
2015-05-29 13:30:00,71.89,71.92,71.81,71.82,19500.0,55.533,55.5562,55.4712,55.4789,19500.0
2015-05-29 13:40:00,71.82,71.85,71.8,71.83,19300.0,55.4789,55.5021,55.4635,55.4866,19300.0
2015-05-29 13:50:00,71.83,71.84,71.73,71.75,21900.0,55.4866,55.4944,55.4094,55.4248,21900.0
2015-05-29 14:00:00,71.75,71.81,71.73,71.75,22500.0,55.4248,55.4712,55.4094,55.4248,22500.0
2015-05-29 14:10:00,71.75,71.81,71.73,71.75,17700.0,55.4248,55.4712,55.4094,55.4248,17700.0
2015-05-29 14:20:00,71.76,71.84,71.69,71.8,36900.0,55.4326,55.4944,55.3785,55.4635,36900.0
2015-05-29 14:30:00,71.79,71.81,71.71,71.74,25000.0,55.4557,55.4712,55.3939,55.4171,25000.0
2015-05-29 14:40:00,71.74,71.74,71.63,71.64,34700.0,55.4171,55.4171,55.3321,55.3399,34700.0
2015-05-29 14:50:00,71.64,71.74,71.64,71.72,28100.0,55.3399,55.4171,55.3399,55.4017,28100.0
2015-05-29 15:00:00,71.71,71.79,71.66,71.78,39500.0,55.3939,55.4557,55.3553,55.448,39500.0
2015-05-29 15:10:00,71.79,71.87,71.73,71.73,44000.0,55.4557,55.5175,55.4094,55.4094,44000.0
2015-05-29 15:20:00,71.74,71.8,71.71,71.77,61300.0,55.4171,55.4635,55.3939,55.4403,61300.0
2015-05-29 15:30:00,71.77,71.81,71.69,71.71,71600.0,55.4403,55.4712,55.3785,55.3939,71600.0
2015-05-29 15:40:00,71.72,71.8,71.72,71.72,94500.0,55.4017,55.4635,55.4017,55.4017,94500.0
2015-05-29 15:50:00,71.72,71.73,71.59,71.6,306900.0,55.4017,55.4094,55.3012,55.309,306900.0
2015-06-01 09:30:00,71.79,72.07,71.61,71.68,80340.0,55.4557,55.672,55.3167,55.3708,80340.0
2015-06-01 09:40:00,71.65,71.71,71.36,71.42,34627.0,55.3476,55.3939,55.1236,55.1699,34627.0
2015-06-01 09:50:00,71.36,71.58,71.28,71.42,32122.0,55.1236,55.2935,55.0618,55.1699,32122.0
2015-06-01 10:00:00,71.43,71.86,71.43,71.74,61755.0,55.1777,55.5098,55.1777,55.4171,61755.0
2015-06-01 10:10:00,71.74,71.74,71.48,71.54,32766.0,55.4171,55.4171,55.2163,55.2626,32766.0
2015-06-01 10:20:00,71.55,71.69,71.55,71.63,18571.0,55.2703,55.3785,55.2703,55.3321,18571.0
2015-06-01 10:30:00,71.62,71.66,71.47,71.62,23083.0,55.3244,55.3553,55.2085,55.3244,23083.0
2015-06-01 10:40:00,71.56,71.58,71.4,71.49,21059.0,55.2781,55.2935,55.1545,55.224,21059.0
2015-06-01 10:50:00,71.49,71.62,71.4,71.57,23681.0,55.224,55.3244,55.1545,55.2858,23681.0
2015-06-01 11:00:00,71.61,71.64,71.54,71.54,15313.0,55.3167,55.3399,55.2626,55.2626,15313.0
2015-06-01 11:10:00,71.53,71.54,71.4,71.43,19660.0,55.2549,55.2626,55.1545,55.1777,19660.0
2015-06-01 11:20:00,71.42,71.54,71.33,71.34,22611.0,55.1699,55.2626,55.1004,55.1081,22611.0
2015-06-01 11:30:00,71.33,71.4,71.27,71.37,19338.0,55.1004,55.1545,55.0541,55.1313,19338.0
2015-06-01 11:40:00,71.36,71.43,71.34,71.36,13237.0,55.1236,55.1777,55.1081,55.1236,13237.0
2015-06-01 11:50:00,71.37,71.41,71.34,71.39,13870.0,55.1313,55.1622,55.1081,55.1468,13870.0
2015-06-01 12:00:00,71.4,71.47,71.39,71.46,13379.0,55.1545,55.2085,55.1468,55.2008,13379.0
2015-06-01 12:10:00,71.46,71.56,71.42,71.56,18027.0,55.2008,55.2781,55.1699,55.2781,18027.0
2015-06-01 12:20:00,71.61,71.71,71.56,71.71,12593.0,55.3167,55.3939,55.2781,55.3939,12593.0
2015-06-01 12:30:00,71.72,71.72,71.64,71.65,14940.0,55.4017,55.4017,55.3399,55.3476,14940.0
2015-06-01 12:40:00,71.66,71.76,71.66,71.75,15139.0,55.3553,55.4326,55.3553,55.4248,15139.0
2015-06-01 12:50:00,71.75,71.85,71.73,71.84,14705.0,55.4248,55.5021,55.4094,55.4944,14705.0
2015-06-01 13:00:00,71.87,71.89,71.83,71.84,12992.0,55.5175,55.533,55.4866,55.4944,12992.0
2015-06-01 13:10:00,71.84,71.85,71.76,71.78,23929.0,55.4944,55.5021,55.4326,55.448,23929.0
2015-06-01 13:20:00,71.78,71.87,71.78,71.87,15260.0,55.448,55.5175,55.448,55.5175,15260.0
2015-06-01 13:30:00,71.88,71.95,71.87,71.87,18948.0,55.5253,55.5793,55.5175,55.5175,18948.0
2015-06-01 13:40:00,71.87,71.94,71.87,71.94,10993.0,55.5175,55.5716,55.5175,55.5716,10993.0
2015-06-01 13:50:00,71.93,71.94,71.85,71.88,10843.0,55.5639,55.5716,55.5021,55.5253,10843.0
2015-06-01 14:00:00,71.88,71.91,71.86,71.88,13279.0,55.5253,55.5484,55.5098,55.5253,13279.0
2015-06-01 14:10:00,71.89,71.97,71.88,71.95,13402.0,55.533,55.5948,55.5253,55.5793,13402.0
2015-06-01 14:20:00,71.95,71.99,71.92,71.93,44517.0,55.5793,55.6102,55.5562,55.5639,44517.0
2015-06-01 14:30:00,71.93,71.96,71.9,71.9,26994.0,55.5639,55.5871,55.5407,55.5407,26994.0
2015-06-01 14:40:00,71.9,71.92,71.88,71.88,34452.0,55.5407,55.5562,55.5253,55.5253,34452.0
2015-06-01 14:50:00,71.88,71.89,71.83,71.85,23162.0,55.5253,55.533,55.4866,55.5021,23162.0
2015-06-01 15:00:00,71.84,71.88,71.82,71.88,21798.0,55.4944,55.5253,55.4789,55.5253,21798.0
2015-06-01 15:10:00,71.87,71.91,71.81,71.81,39083.0,55.5175,55.5484,55.4712,55.4712,39083.0
2015-06-01 15:20:00,71.81,71.84,71.81,71.81,32618.0,55.4712,55.4944,55.4712,55.4712,32618.0
2015-06-01 15:30:00,71.81,71.83,71.7,71.71,46425.0,55.4712,55.4866,55.3862,55.3939,46425.0
2015-06-01 15:40:00,71.72,71.73,71.59,71.68,119753.0,55.4017,55.4094,55.3012,55.3708,119753.0
2015-06-01 15:50:00,71.68,71.69,71.55,71.58,217913.0,55.3708,55.3785,55.2703,55.2935,217913.0
2015-06-02 09:30:00,71.53,71.72,71.49,71.59,61326.0,55.2549,55.4017,55.224,55.3012,61326.0
2015-06-02 09:40:00,71.57,71.8,71.5,71.73,47360.0,55.2858,55.4635,55.2317,55.4094,47360.0
2015-06-02 09:50:00,71.72,72.07,71.67,72.01,30854.0,55.4017,55.672,55.363,55.6257,30854.0
2015-06-02 10:00:00,72.0,72.08,71.92,72.04,25461.0,55.618,55.6798,55.5562,55.6489,25461.0
2015-06-02 10:10:00,72.07,72.14,71.96,71.98,32160.0,55.672,55.7261,55.5871,55.6025,32160.0
2015-06-02 10:20:00,72.0,72.05,71.99,72.02,62174.0,55.618,55.6566,55.6102,55.6334,62174.0
2015-06-02 10:30:00,72.03,72.34,72.0,72.32,76560.0,55.6411,55.8806,55.618,55.8652,76560.0
2015-06-02 10:40:00,72.31,72.43,72.26,72.42,53989.0,55.8574,55.9501,55.8188,55.9424,53989.0
2015-06-02 10:50:00,72.41,72.42,72.26,72.26,15785.0,55.9347,55.9424,55.8188,55.8188,15785.0
2015-06-02 11:00:00,72.24,72.37,72.22,72.31,28165.0,55.8034,55.9038,55.7879,55.8574,28165.0
2015-06-02 11:10:00,72.33,72.35,72.21,72.21,22056.0,55.8729,55.8883,55.7802,55.7802,22056.0
2015-06-02 11:20:00,72.21,72.24,72.2,72.21,17630.0,55.7802,55.8034,55.7725,55.7802,17630.0
2015-06-02 11:30:00,72.2,72.31,72.19,72.24,21261.0,55.7725,55.8574,55.7647,55.8034,21261.0
2015-06-02 11:40:00,72.24,72.35,72.24,72.33,12874.0,55.8034,55.8883,55.8034,55.8729,12874.0
2015-06-02 11:50:00,72.33,72.41,72.33,72.4,18074.0,55.8729,55.9347,55.8729,55.9269,18074.0
2015-06-02 12:00:00,72.4,72.58,72.39,72.57,30695.0,55.9269,56.066,55.9192,56.0583,30695.0
2015-06-02 12:10:00,72.57,72.57,72.48,72.53,17284.0,56.0583,56.0583,55.9887,56.0274,17284.0
2015-06-02 12:20:00,72.55,72.63,72.54,72.59,16582.0,56.0428,56.1046,56.0351,56.0737,16582.0
2015-06-02 12:30:00,72.59,72.68,72.58,72.64,18726.0,56.0737,56.1432,56.066,56.1123,18726.0
2015-06-02 12:40:00,72.64,72.68,72.59,72.67,15952.0,56.1123,56.1432,56.0737,56.1355,15952.0
2015-06-02 12:50:00,72.68,72.73,72.66,72.66,16443.0,56.1432,56.1819,56.1278,56.1278,16443.0
2015-06-02 13:00:00,72.65,72.71,72.62,72.64,10065.0,56.1201,56.1664,56.0969,56.1123,10065.0
2015-06-02 13:10:00,72.63,72.71,72.6,72.67,19886.0,56.1046,56.1664,56.0814,56.1355,19886.0
2015-06-02 13:20:00,72.67,72.73,72.62,72.63,26472.0,56.1355,56.1819,56.0969,56.1046,26472.0
2015-06-02 13:30:00,72.62,72.64,72.5,72.56,21299.0,56.0969,56.1123,56.0042,56.0505,21299.0
2015-06-02 13:40:00,72.57,72.62,72.54,72.61,15456.0,56.0583,56.0969,56.0351,56.0892,15456.0
2015-06-02 13:50:00,72.61,72.63,72.59,72.63,14954.0,56.0892,56.1046,56.0737,56.1046,14954.0
2015-06-02 14:00:00,72.62,72.62,72.53,72.55,39079.0,56.0969,56.0969,56.0274,56.0428,39079.0
2015-06-02 14:10:00,72.55,72.56,72.38,72.42,46471.0,56.0428,56.0505,55.9115,55.9424,46471.0
2015-06-02 14:20:00,72.42,72.45,72.39,72.41,42181.0,55.9424,55.9656,55.9192,55.9347,42181.0
2015-06-02 14:30:00,72.41,72.46,72.36,72.36,25163.0,55.9347,55.9733,55.896,55.896,25163.0
2015-06-02 14:40:00,72.36,72.41,72.33,72.35,21137.0,55.896,55.9347,55.8729,55.8883,21137.0
2015-06-02 14:50:00,72.33,72.45,72.28,72.44,26661.0,55.8729,55.9656,55.8343,55.9578,26661.0
2015-06-02 15:00:00,72.44,72.44,72.21,72.27,46795.0,55.9578,55.9578,55.7802,55.8265,46795.0
2015-06-02 15:10:00,72.28,72.35,72.24,72.29,30657.0,55.8343,55.8883,55.8034,55.842,30657.0
2015-06-02 15:20:00,72.29,72.35,72.27,72.34,30709.0,55.842,55.8883,55.8265,55.8806,30709.0
2015-06-02 15:30:00,72.34,72.37,72.29,72.29,45565.0,55.8806,55.9038,55.842,55.842,45565.0
2015-06-02 15:40:00,72.3,72.33,72.21,72.31,71888.0,55.8497,55.8729,55.7802,55.8574,71888.0
2015-06-02 15:50:00,72.3,72.41,72.29,72.34,179936.0,55.8497,55.9347,55.842,55.8806,179936.0
2015-06-03 09:30:00,72.71,72.71,72.19,72.23,66398.0,56.1664,56.1664,55.7647,55.7956,66398.0
2015-06-03 09:40:00,72.18,72.78,72.12,72.68,25166.0,55.757,56.2205,55.7107,56.1432,25166.0
2015-06-03 09:50:00,72.72,72.91,72.6,72.91,32458.0,56.1741,56.3209,56.0814,56.3209,32458.0
2015-06-03 10:00:00,72.85,72.9,72.63,72.8,21082.0,56.2746,56.3132,56.1046,56.2359,21082.0
2015-06-03 10:10:00,72.79,73.13,72.79,73.08,111751.0,56.2282,56.4909,56.2282,56.4522,111751.0
2015-06-03 10:20:00,73.07,73.18,72.95,73.18,48780.0,56.4445,56.5295,56.3518,56.5295,48780.0
2015-06-03 10:30:00,73.19,73.28,73.09,73.14,33510.0,56.5372,56.6067,56.46,56.4986,33510.0
2015-06-03 10:40:00,73.15,73.16,73.05,73.15,30105.0,56.5063,56.514,56.4291,56.5063,30105.0
2015-06-03 10:50:00,73.15,73.19,73.13,73.16,15862.0,56.5063,56.5372,56.4909,56.514,15862.0
2015-06-03 11:00:00,73.17,73.2,73.0,73.04,19643.0,56.5218,56.5449,56.3904,56.4213,19643.0
2015-06-03 11:10:00,73.03,73.06,72.96,72.98,19430.0,56.4136,56.4368,56.3595,56.375,19430.0
2015-06-03 11:20:00,72.99,73.02,72.86,72.87,23424.0,56.3827,56.4059,56.2823,56.29,23424.0
2015-06-03 11:30:00,72.88,72.91,72.73,72.79,26287.0,56.2977,56.3209,56.1819,56.2282,26287.0
2015-06-03 11:40:00,72.79,72.79,72.69,72.72,36839.0,56.2282,56.2282,56.151,56.1741,36839.0
2015-06-03 11:50:00,72.73,72.83,72.62,72.83,36554.0,56.1819,56.2591,56.0969,56.2591,36554.0
2015-06-03 12:00:00,72.83,72.87,72.72,72.78,32751.0,56.2591,56.29,56.1741,56.2205,32751.0
2015-06-03 12:10:00,72.79,72.85,72.73,72.73,19778.0,56.2282,56.2746,56.1819,56.1819,19778.0
2015-06-03 12:20:00,72.73,72.8,72.71,72.78,20111.0,56.1819,56.2359,56.1664,56.2205,20111.0
2015-06-03 12:30:00,72.8,72.86,72.72,72.78,25362.0,56.2359,56.2823,56.1741,56.2205,25362.0
2015-06-03 12:40:00,72.77,72.86,72.69,72.75,43734.0,56.2128,56.2823,56.151,56.1973,43734.0
2015-06-03 12:50:00,72.75,72.76,72.67,72.75,15090.0,56.1973,56.205,56.1355,56.1973,15090.0
2015-06-03 13:00:00,72.78,72.85,72.77,72.81,19665.0,56.2205,56.2746,56.2128,56.2437,19665.0
2015-06-03 13:10:00,72.81,72.82,72.76,72.79,13105.0,56.2437,56.2514,56.205,56.2282,13105.0
2015-06-03 13:20:00,72.79,72.82,72.76,72.81,18113.0,56.2282,56.2514,56.205,56.2437,18113.0
2015-06-03 13:30:00,72.78,72.79,72.71,72.71,16953.0,56.2205,56.2282,56.1664,56.1664,16953.0
2015-06-03 13:40:00,72.71,72.83,72.71,72.78,14385.0,56.1664,56.2591,56.1664,56.2205,14385.0
2015-06-03 13:50:00,72.79,72.86,72.79,72.86,17833.0,56.2282,56.2823,56.2282,56.2823,17833.0
2015-06-03 14:00:00,72.86,72.93,72.86,72.88,33542.0,56.2823,56.3364,56.2823,56.2977,33542.0
2015-06-03 14:10:00,72.88,72.97,72.84,72.9,61290.0,56.2977,56.3673,56.2668,56.3132,61290.0
2015-06-03 14:20:00,72.9,72.97,72.85,72.94,41697.0,56.3132,56.3673,56.2746,56.3441,41697.0
2015-06-03 14:30:00,72.95,72.96,72.87,72.92,21183.0,56.3518,56.3595,56.29,56.3286,21183.0
2015-06-03 14:40:00,72.91,72.96,72.86,72.88,22773.0,56.3209,56.3595,56.2823,56.2977,22773.0
2015-06-03 14:50:00,72.88,72.91,72.84,72.89,32408.0,56.2977,56.3209,56.2668,56.3055,32408.0
2015-06-03 15:00:00,72.89,72.92,72.83,72.83,69100.0,56.3055,56.3286,56.2591,56.2591,69100.0
2015-06-03 15:10:00,72.84,72.91,72.75,72.77,71286.0,56.2668,56.3209,56.1973,56.2128,71286.0
2015-06-03 15:20:00,72.77,72.86,72.76,72.85,42521.0,56.2128,56.2823,56.205,56.2746,42521.0
2015-06-03 15:30:00,72.84,72.94,72.81,72.94,79995.0,56.2668,56.3441,56.2437,56.3441,79995.0
2015-06-03 15:40:00,72.93,72.95,72.87,72.89,74008.0,56.3364,56.3518,56.29,56.3055,74008.0
2015-06-03 15:50:00,72.88,72.93,72.86,72.89,161447.0,56.2977,56.3364,56.2823,56.3055,161447.0
2015-06-04 09:30:00,72.45,72.49,72.0,72.14,54638.0,55.9656,55.9965,55.618,55.7261,54638.0
2015-06-04 09:40:00,72.14,72.2,71.97,72.03,74166.0,55.7261,55.7725,55.5948,55.6411,74166.0
2015-06-04 09:50:00,72.04,72.28,72.0,72.17,26727.0,55.6489,55.8343,55.618,55.7493,26727.0
2015-06-04 10:00:00,72.18,72.36,72.18,72.24,25852.0,55.757,55.896,55.757,55.8034,25852.0
2015-06-04 10:10:00,72.24,72.31,72.12,72.17,19860.0,55.8034,55.8574,55.7107,55.7493,19860.0
2015-06-04 10:20:00,72.16,72.17,71.98,72.0,32889.0,55.7416,55.7493,55.6025,55.618,32889.0
2015-06-04 10:30:00,71.98,71.98,71.84,71.92,31829.0,55.6025,55.6025,55.4944,55.5562,31829.0
2015-06-04 10:40:00,71.92,72.05,71.9,71.97,31380.0,55.5562,55.6566,55.5407,55.5948,31380.0
2015-06-04 10:50:00,71.96,72.02,71.93,71.94,55651.0,55.5871,55.6334,55.5639,55.5716,55651.0
2015-06-04 11:00:00,71.93,72.0,71.88,71.9,116414.0,55.5639,55.618,55.5253,55.5407,116414.0
2015-06-04 11:10:00,71.9,72.12,71.87,72.01,21251.0,55.5407,55.7107,55.5175,55.6257,21251.0
2015-06-04 11:20:00,72.04,72.06,71.93,71.95,16159.0,55.6489,55.6643,55.5639,55.5793,16159.0
2015-06-04 11:30:00,71.95,71.95,71.78,71.8,23692.0,55.5793,55.5793,55.448,55.4635,23692.0
2015-06-04 11:40:00,71.8,71.88,71.73,71.81,29523.0,55.4635,55.5253,55.4094,55.4712,29523.0
2015-06-04 11:50:00,71.81,71.94,71.81,71.91,36892.0,55.4712,55.5716,55.4712,55.5484,36892.0
2015-06-04 12:00:00,71.91,72.0,71.89,71.98,12861.0,55.5484,55.618,55.533,55.6025,12861.0
2015-06-04 12:10:00,71.98,71.98,71.91,71.92,27727.0,55.6025,55.6025,55.5484,55.5562,27727.0
2015-06-04 12:20:00,71.92,71.92,71.83,71.89,122109.0,55.5562,55.5562,55.4866,55.533,122109.0
2015-06-04 12:30:00,71.9,72.03,71.87,72.02,8256.0,55.5407,55.6411,55.5175,55.6334,8256.0
2015-06-04 12:40:00,72.0,72.01,71.92,71.92,20216.0,55.618,55.6257,55.5562,55.5562,20216.0
2015-06-04 12:50:00,71.92,71.93,71.84,71.87,23626.0,55.5562,55.5639,55.4944,55.5175,23626.0
2015-06-04 13:00:00,71.88,71.9,71.82,71.87,16328.0,55.5253,55.5407,55.4789,55.5175,16328.0
2015-06-04 13:10:00,71.85,71.93,71.73,71.79,17457.0,55.5021,55.5639,55.4094,55.4557,17457.0
2015-06-04 13:20:00,71.76,71.8,71.7,71.76,12399.0,55.4326,55.4635,55.3862,55.4326,12399.0
2015-06-04 13:30:00,71.76,71.81,71.69,71.7,36710.0,55.4326,55.4712,55.3785,55.3862,36710.0
2015-06-04 13:40:00,71.72,71.75,71.66,71.67,8516.0,55.4017,55.4248,55.3553,55.363,8516.0
2015-06-04 13:50:00,71.68,71.78,71.66,71.74,14776.0,55.3708,55.448,55.3553,55.4171,14776.0
2015-06-04 14:00:00,71.75,71.89,71.72,71.86,75733.0,55.4248,55.533,55.4017,55.5098,75733.0
2015-06-04 14:10:00,71.88,72.01,71.86,71.9,22967.0,55.5253,55.6257,55.5098,55.5407,22967.0
2015-06-04 14:20:00,71.9,71.99,71.87,71.89,42496.0,55.5407,55.6102,55.5175,55.533,42496.0
2015-06-04 14:30:00,71.9,71.93,71.83,71.85,25052.0,55.5407,55.5639,55.4866,55.5021,25052.0
2015-06-04 14:40:00,71.84,71.9,71.79,71.79,26381.0,55.4944,55.5407,55.4557,55.4557,26381.0
2015-06-04 14:50:00,71.79,71.88,71.77,71.84,26056.0,55.4557,55.5253,55.4403,55.4944,26056.0
2015-06-04 15:00:00,71.84,71.96,71.83,71.95,43195.0,55.4944,55.5871,55.4866,55.5793,43195.0
2015-06-04 15:10:00,71.94,71.96,71.81,71.83,44938.0,55.5716,55.5871,55.4712,55.4866,44938.0
2015-06-04 15:20:00,71.83,72.02,71.83,71.98,100468.0,55.4866,55.6334,55.4866,55.6025,100468.0
2015-06-04 15:30:00,71.98,71.99,71.91,71.98,83086.0,55.6025,55.6102,55.5484,55.6025,83086.0
2015-06-04 15:40:00,71.98,72.05,71.97,72.04,146456.0,55.6025,55.6566,55.5948,55.6489,146456.0
2015-06-04 15:50:00,72.04,72.07,71.93,72.07,227110.0,55.6489,55.672,55.5639,55.672,227110.0
2015-06-05 09:30:00,71.92,72.09,71.59,71.65,44383.0,55.5562,55.6875,55.3012,55.3476,44383.0
2015-06-05 09:40:00,71.62,71.73,71.55,71.61,54509.0,55.3244,55.4094,55.2703,55.3167,54509.0
2015-06-05 09:50:00,71.61,71.8,71.6,71.78,41690.0,55.3167,55.4635,55.309,55.448,41690.0
2015-06-05 10:00:00,71.76,71.9,71.73,71.79,118794.0,55.4326,55.5407,55.4094,55.4557,118794.0
2015-06-05 10:10:00,71.78,71.78,71.66,71.7,21999.0,55.448,55.448,55.3553,55.3862,21999.0
2015-06-05 10:20:00,71.72,71.87,71.72,71.82,26364.0,55.4017,55.5175,55.4017,55.4789,26364.0
2015-06-05 10:30:00,71.82,71.9,71.79,71.86,31951.0,55.4789,55.5407,55.4557,55.5098,31951.0
2015-06-05 10:40:00,71.87,71.91,71.67,71.67,23636.0,55.5175,55.5484,55.363,55.363,23636.0
2015-06-05 10:50:00,71.68,71.72,71.6,71.62,27635.0,55.3708,55.4017,55.309,55.3244,27635.0
2015-06-05 11:00:00,71.63,71.64,71.56,71.58,65827.0,55.3321,55.3399,55.2781,55.2935,65827.0
2015-06-05 11:10:00,71.59,71.59,71.53,71.55,36559.0,55.3012,55.3012,55.2549,55.2703,36559.0
2015-06-05 11:20:00,71.55,71.62,71.52,71.59,29688.0,55.2703,55.3244,55.2472,55.3012,29688.0
2015-06-05 11:30:00,71.58,71.6,71.48,71.52,28165.0,55.2935,55.309,55.2163,55.2472,28165.0
2015-06-05 11:40:00,71.53,71.55,71.46,71.55,16242.0,55.2549,55.2703,55.2008,55.2703,16242.0
2015-06-05 11:50:00,71.54,71.6,71.49,71.6,11187.0,55.2626,55.309,55.224,55.309,11187.0
2015-06-05 12:00:00,71.6,71.65,71.54,71.65,8995.0,55.309,55.3476,55.2626,55.3476,8995.0
2015-06-05 12:10:00,71.65,71.8,71.65,71.78,40903.0,55.3476,55.4635,55.3476,55.448,40903.0
2015-06-05 12:20:00,71.77,71.79,71.7,71.71,14816.0,55.4403,55.4557,55.3862,55.3939,14816.0
2015-06-05 12:30:00,71.69,71.71,71.64,71.66,38780.0,55.3785,55.3939,55.3399,55.3553,38780.0
2015-06-05 12:40:00,71.66,71.81,71.61,71.66,55025.0,55.3553,55.4712,55.3167,55.3553,55025.0
2015-06-05 12:50:00,71.68,71.84,71.68,71.84,14013.0,55.3708,55.4944,55.3708,55.4944,14013.0
2015-06-05 13:00:00,71.83,71.83,71.78,71.81,19076.0,55.4866,55.4866,55.448,55.4712,19076.0
2015-06-05 13:10:00,71.81,71.83,71.71,71.83,15152.0,55.4712,55.4866,55.3939,55.4866,15152.0
2015-06-05 13:20:00,71.82,71.83,71.74,71.81,15166.0,55.4789,55.4866,55.4171,55.4712,15166.0
2015-06-05 13:30:00,71.8,71.81,71.71,71.75,16657.0,55.4635,55.4712,55.3939,55.4248,16657.0
2015-06-05 13:40:00,71.76,71.77,71.68,71.68,16748.0,55.4326,55.4403,55.3708,55.3708,16748.0
2015-06-05 13:50:00,71.69,71.74,71.68,71.7,16277.0,55.3785,55.4171,55.3708,55.3862,16277.0
2015-06-05 14:00:00,71.7,71.78,71.7,71.74,10328.0,55.3862,55.448,55.3862,55.4171,10328.0
2015-06-05 14:10:00,71.74,71.85,71.74,71.84,24277.0,55.4171,55.5021,55.4171,55.4944,24277.0
2015-06-05 14:20:00,71.85,71.85,71.76,71.79,19760.0,55.5021,55.5021,55.4326,55.4557,19760.0
2015-06-05 14:30:00,71.79,71.88,71.78,71.85,133949.0,55.4557,55.5253,55.448,55.5021,133949.0
2015-06-05 14:40:00,71.85,71.86,71.68,71.71,30516.0,55.5021,55.5098,55.3708,55.3939,30516.0
2015-06-05 14:50:00,71.71,71.82,71.71,71.74,30454.0,55.3939,55.4789,55.3939,55.4171,30454.0
2015-06-05 15:00:00,71.73,71.8,71.72,71.72,33153.0,55.4094,55.4635,55.4017,55.4017,33153.0
2015-06-05 15:10:00,71.72,71.77,71.71,71.71,39556.0,55.4017,55.4403,55.3939,55.3939,39556.0
2015-06-05 15:20:00,71.71,71.73,71.65,71.67,33479.0,55.3939,55.4094,55.3476,55.363,33479.0
2015-06-05 15:30:00,71.68,71.77,71.64,71.66,67393.0,55.3708,55.4403,55.3399,55.3553,67393.0
2015-06-05 15:40:00,71.65,71.72,71.59,71.71,110096.0,55.3476,55.4017,55.3012,55.3939,110096.0
2015-06-05 15:50:00,71.71,71.77,71.65,71.74,174229.0,55.3939,55.4403,55.3476,55.4171,174229.0
2015-06-08 09:30:00,71.67,71.85,71.49,71.52,68097.0,55.363,55.5021,55.224,55.2472,68097.0
2015-06-08 09:40:00,71.55,71.8,71.49,71.78,44832.0,55.2703,55.4635,55.224,55.448,44832.0
2015-06-08 09:50:00,71.76,71.8,71.61,71.79,32112.0,55.4326,55.4635,55.3167,55.4557,32112.0
2015-06-08 10:00:00,71.79,71.85,71.7,71.81,25596.0,55.4557,55.5021,55.3862,55.4712,25596.0
2015-06-08 10:10:00,71.8,71.8,71.71,71.74,22671.0,55.4635,55.4635,55.3939,55.4171,22671.0
2015-06-08 10:20:00,71.75,71.95,71.75,71.89,19267.0,55.4248,55.5793,55.4248,55.533,19267.0
2015-06-08 10:30:00,71.9,71.95,71.82,71.92,14010.0,55.5407,55.5793,55.4789,55.5562,14010.0
2015-06-08 10:40:00,71.89,71.93,71.79,71.84,29339.0,55.533,55.5639,55.4557,55.4944,29339.0
2015-06-08 10:50:00,71.84,71.94,71.83,71.91,24758.0,55.4944,55.5716,55.4866,55.5484,24758.0
2015-06-08 11:00:00,71.92,71.97,71.87,71.92,27117.0,55.5562,55.5948,55.5175,55.5562,27117.0
2015-06-08 11:10:00,71.92,71.94,71.88,71.93,20246.0,55.5562,55.5716,55.5253,55.5639,20246.0
2015-06-08 11:20:00,71.93,71.99,71.89,71.89,24024.0,55.5639,55.6102,55.533,55.533,24024.0
2015-06-08 11:30:00,71.9,71.94,71.87,71.93,29888.0,55.5407,55.5716,55.5175,55.5639,29888.0
2015-06-08 11:40:00,71.93,71.96,71.85,71.85,15992.0,55.5639,55.5871,55.5021,55.5021,15992.0
2015-06-08 11:50:00,71.87,71.91,71.82,71.89,24201.0,55.5175,55.5484,55.4789,55.533,24201.0
2015-06-08 12:00:00,71.89,71.95,71.87,71.93,92553.0,55.533,55.5793,55.5175,55.5639,92553.0
2015-06-08 12:10:00,71.95,71.97,71.88,71.92,18760.0,55.5793,55.5948,55.5253,55.5562,18760.0
2015-06-08 12:20:00,71.93,72.04,71.92,72.01,29549.0,55.5639,55.6489,55.5562,55.6257,29549.0
2015-06-08 12:30:00,72.0,72.02,71.97,72.0,17852.0,55.618,55.6334,55.5948,55.618,17852.0
2015-06-08 12:40:00,72.0,72.01,71.91,71.93,19237.0,55.618,55.6257,55.5484,55.5639,19237.0
2015-06-08 12:50:00,71.92,71.93,71.83,71.91,22362.0,55.5562,55.5639,55.4866,55.5484,22362.0
2015-06-08 13:00:00,71.92,71.97,71.89,71.96,28375.0,55.5562,55.5948,55.533,55.5871,28375.0
2015-06-08 13:10:00,71.96,72.02,71.96,72.0,28146.0,55.5871,55.6334,55.5871,55.618,28146.0
2015-06-08 13:20:00,72.0,72.05,71.96,71.97,30865.0,55.618,55.6566,55.5871,55.5948,30865.0
2015-06-08 13:30:00,71.97,71.99,71.93,71.97,44581.0,55.5948,55.6102,55.5639,55.5948,44581.0
2015-06-08 13:40:00,71.97,72.01,71.95,71.99,25540.0,55.5948,55.6257,55.5793,55.6102,25540.0
2015-06-08 13:50:00,71.98,72.07,71.97,72.03,27306.0,55.6025,55.672,55.5948,55.6411,27306.0
2015-06-08 14:00:00,72.02,72.03,71.87,71.87,51982.0,55.6334,55.6411,55.5175,55.5175,51982.0
2015-06-08 14:10:00,71.86,71.88,71.82,71.84,49561.0,55.5098,55.5253,55.4789,55.4944,49561.0
2015-06-08 14:20:00,71.84,71.9,71.82,71.9,13479.0,55.4944,55.5407,55.4789,55.5407,13479.0
2015-06-08 14:30:00,71.9,72.07,71.9,72.04,20821.0,55.5407,55.672,55.5407,55.6489,20821.0
2015-06-08 14:40:00,72.04,72.06,72.01,72.03,25324.0,55.6489,55.6643,55.6257,55.6411,25324.0
2015-06-08 14:50:00,72.03,72.09,72.01,72.04,25279.0,55.6411,55.6875,55.6257,55.6489,25279.0
2015-06-08 15:00:00,72.05,72.05,71.98,72.01,42818.0,55.6566,55.6566,55.6025,55.6257,42818.0
2015-06-08 15:10:00,72.0,72.0,71.89,71.91,32935.0,55.618,55.618,55.533,55.5484,32935.0
2015-06-08 15:20:00,71.91,71.95,71.82,71.86,43419.0,55.5484,55.5793,55.4789,55.5098,43419.0
2015-06-08 15:30:00,71.86,71.87,71.75,71.75,43707.0,55.5098,55.5175,55.4248,55.4248,43707.0
2015-06-08 15:40:00,71.76,71.85,71.76,71.8,58474.0,55.4326,55.5021,55.4326,55.4635,58474.0
2015-06-08 15:50:00,71.8,71.82,71.65,71.68,115245.0,55.4635,55.4789,55.3476,55.3708,115245.0
2015-06-09 09:30:00,71.66,71.94,71.58,71.93,41232.0,55.3553,55.5716,55.2935,55.5639,41232.0
2015-06-09 09:40:00,71.89,72.03,71.82,71.91,27593.0,55.533,55.6411,55.4789,55.5484,27593.0
2015-06-09 09:50:00,71.93,72.01,71.78,71.79,48700.0,55.5639,55.6257,55.448,55.4557,48700.0
2015-06-09 10:00:00,71.76,71.86,71.63,71.86,20323.0,55.4326,55.5098,55.3321,55.5098,20323.0
2015-06-09 10:10:00,71.89,72.05,71.89,71.95,26354.0,55.533,55.6566,55.533,55.5793,26354.0
2015-06-09 10:20:00,71.94,72.01,71.83,71.83,6516.0,55.5716,55.6257,55.4866,55.4866,6516.0
2015-06-09 10:30:00,71.84,71.93,71.82,71.9,18074.0,55.4944,55.5639,55.4789,55.5407,18074.0
2015-06-09 10:40:00,71.91,71.94,71.88,71.91,18282.0,55.5484,55.5716,55.5253,55.5484,18282.0
2015-06-09 10:50:00,71.9,71.95,71.86,71.94,22371.0,55.5407,55.5793,55.5098,55.5716,22371.0
2015-06-09 11:00:00,71.94,72.01,71.93,71.95,18355.0,55.5716,55.6257,55.5639,55.5793,18355.0
2015-06-09 11:10:00,71.95,72.07,71.95,72.01,38407.0,55.5793,55.672,55.5793,55.6257,38407.0
2015-06-09 11:20:00,72.02,72.04,71.97,71.98,31492.0,55.6334,55.6489,55.5948,55.6025,31492.0
2015-06-09 11:30:00,71.97,72.12,71.97,72.03,19865.0,55.5948,55.7107,55.5948,55.6411,19865.0
2015-06-09 11:40:00,72.03,72.04,71.91,71.91,25510.0,55.6411,55.6489,55.5484,55.5484,25510.0
2015-06-09 11:50:00,71.91,71.92,71.78,71.81,21645.0,55.5484,55.5562,55.448,55.4712,21645.0
2015-06-09 12:00:00,71.8,71.84,71.74,71.79,23016.0,55.4635,55.4944,55.4171,55.4557,23016.0
2015-06-09 12:10:00,71.78,71.87,71.71,71.82,44261.0,55.448,55.5175,55.3939,55.4789,44261.0
2015-06-09 12:20:00,71.82,71.82,71.77,71.78,15955.0,55.4789,55.4789,55.4403,55.448,15955.0
2015-06-09 12:30:00,71.78,71.84,71.78,71.82,24374.0,55.448,55.4944,55.448,55.4789,24374.0
2015-06-09 12:40:00,71.79,71.82,71.77,71.81,15364.0,55.4557,55.4789,55.4403,55.4712,15364.0
2015-06-09 12:50:00,71.8,71.83,71.79,71.83,15877.0,55.4635,55.4866,55.4557,55.4866,15877.0
2015-06-09 13:00:00,71.84,71.88,71.79,71.81,14927.0,55.4944,55.5253,55.4557,55.4712,14927.0
2015-06-09 13:10:00,71.8,71.81,71.73,71.74,14218.0,55.4635,55.4712,55.4094,55.4171,14218.0
2015-06-09 13:20:00,71.75,71.77,71.73,71.75,14569.0,55.4248,55.4403,55.4094,55.4248,14569.0
2015-06-09 13:30:00,71.76,71.78,71.71,71.73,16413.0,55.4326,55.448,55.3939,55.4094,16413.0
2015-06-09 13:40:00,71.72,71.74,71.69,71.69,36135.0,55.4017,55.4171,55.3785,55.3785,36135.0
2015-06-09 13:50:00,71.69,71.72,71.65,71.65,17624.0,55.3785,55.4017,55.3476,55.3476,17624.0
2015-06-09 14:00:00,71.65,71.68,71.64,71.64,26003.0,55.3476,55.3708,55.3399,55.3399,26003.0
2015-06-09 14:10:00,71.64,71.66,71.58,71.59,22065.0,55.3399,55.3553,55.2935,55.3012,22065.0
2015-06-09 14:20:00,71.58,71.64,71.57,71.61,24278.0,55.2935,55.3399,55.2858,55.3167,24278.0
2015-06-09 14:30:00,71.61,71.68,71.58,71.68,19630.0,55.3167,55.3708,55.2935,55.3708,19630.0
2015-06-09 14:40:00,71.67,71.68,71.59,71.61,17574.0,55.363,55.3708,55.3012,55.3167,17574.0
2015-06-09 14:50:00,71.6,71.62,71.53,71.55,26994.0,55.309,55.3244,55.2549,55.2703,26994.0
2015-06-09 15:00:00,71.54,71.58,71.51,71.51,30362.0,55.2626,55.2935,55.2394,55.2394,30362.0
2015-06-09 15:10:00,71.5,71.52,71.47,71.49,27407.0,55.2317,55.2472,55.2085,55.224,27407.0
2015-06-09 15:20:00,71.48,71.51,71.4,71.43,32179.0,55.2163,55.2394,55.1545,55.1777,32179.0
2015-06-09 15:30:00,71.43,71.48,71.4,71.48,36683.0,55.1777,55.2163,55.1545,55.2163,36683.0
2015-06-09 15:40:00,71.47,71.49,71.43,71.48,42750.0,55.2085,55.224,55.1777,55.2163,42750.0
2015-06-09 15:50:00,71.49,71.55,71.47,71.48,109878.0,55.224,55.2703,55.2085,55.2163,109878.0
2015-06-10 09:30:00,72.03,72.25,71.94,72.25,70690.0,55.6411,55.8111,55.5716,55.8111,70690.0
2015-06-10 09:40:00,72.2,72.42,72.17,72.31,41165.0,55.7725,55.9424,55.7493,55.8574,41165.0
2015-06-10 09:50:00,72.34,72.39,72.25,72.27,95367.0,55.8806,55.9192,55.8111,55.8265,95367.0
2015-06-10 10:00:00,72.26,72.42,72.25,72.34,61446.0,55.8188,55.9424,55.8111,55.8806,61446.0
2015-06-10 10:10:00,72.34,72.36,72.2,72.25,26697.0,55.8806,55.896,55.7725,55.8111,26697.0
2015-06-10 10:20:00,72.25,72.31,72.2,72.29,18649.0,55.8111,55.8574,55.7725,55.842,18649.0
2015-06-10 10:30:00,72.3,72.32,72.2,72.2,48220.0,55.8497,55.8652,55.7725,55.7725,48220.0
2015-06-10 10:40:00,72.2,72.22,72.16,72.21,34952.0,55.7725,55.7879,55.7416,55.7802,34952.0
2015-06-10 10:50:00,72.2,72.23,72.15,72.21,63583.0,55.7725,55.7956,55.7338,55.7802,63583.0
2015-06-10 11:00:00,72.22,72.3,72.2,72.23,46406.0,55.7879,55.8497,55.7725,55.7956,46406.0
2015-06-10 11:10:00,72.24,72.56,72.2,72.42,36884.0,55.8034,56.0505,55.7725,55.9424,36884.0
2015-06-10 11:20:00,72.42,72.44,72.28,72.32,23577.0,55.9424,55.9578,55.8343,55.8652,23577.0
2015-06-10 11:30:00,72.32,72.44,72.32,72.35,29140.0,55.8652,55.9578,55.8652,55.8883,29140.0
2015-06-10 11:40:00,72.33,72.4,72.22,72.25,27088.0,55.8729,55.9269,55.7879,55.8111,27088.0
2015-06-10 11:50:00,72.25,72.27,72.17,72.22,42406.0,55.8111,55.8265,55.7493,55.7879,42406.0
2015-06-10 12:00:00,72.22,72.3,72.22,72.25,20247.0,55.7879,55.8497,55.7879,55.8111,20247.0
2015-06-10 12:10:00,72.25,72.27,72.21,72.22,11275.0,55.8111,55.8265,55.7802,55.7879,11275.0
2015-06-10 12:20:00,72.22,72.29,72.21,72.21,25979.0,55.7879,55.842,55.7802,55.7802,25979.0
2015-06-10 12:30:00,72.22,72.34,72.22,72.32,10601.0,55.7879,55.8806,55.7879,55.8652,10601.0
2015-06-10 12:40:00,72.3,72.32,72.24,72.31,30263.0,55.8497,55.8652,55.8034,55.8574,30263.0
2015-06-10 12:50:00,72.31,72.41,72.3,72.41,26027.0,55.8574,55.9347,55.8497,55.9347,26027.0
2015-06-10 13:00:00,72.41,72.43,72.39,72.39,15870.0,55.9347,55.9501,55.9192,55.9192,15870.0
2015-06-10 13:10:00,72.39,72.4,72.23,72.24,17419.0,55.9192,55.9269,55.7956,55.8034,17419.0
2015-06-10 13:20:00,72.24,72.29,72.24,72.26,17956.0,55.8034,55.842,55.8034,55.8188,17956.0
2015-06-10 13:30:00,72.24,72.25,72.17,72.19,15205.0,55.8034,55.8111,55.7493,55.7647,15205.0
2015-06-10 13:40:00,72.19,72.2,72.14,72.19,17373.0,55.7647,55.7725,55.7261,55.7647,17373.0
2015-06-10 13:50:00,72.18,72.23,72.17,72.19,16848.0,55.757,55.7956,55.7493,55.7647,16848.0
2015-06-10 14:00:00,72.19,72.34,72.19,72.32,20545.0,55.7647,55.8806,55.7647,55.8652,20545.0
2015-06-10 14:10:00,72.34,72.44,72.33,72.43,19952.0,55.8806,55.9578,55.8729,55.9501,19952.0
2015-06-10 14:20:00,72.44,72.48,72.43,72.47,15302.0,55.9578,55.9887,55.9501,55.981,15302.0
2015-06-10 14:30:00,72.47,72.47,72.36,72.36,21364.0,55.981,55.981,55.896,55.896,21364.0
2015-06-10 14:40:00,72.38,72.41,72.31,72.31,23114.0,55.9115,55.9347,55.8574,55.8574,23114.0
2015-06-10 14:50:00,72.32,72.4,72.31,72.4,23638.0,55.8652,55.9269,55.8574,55.9269,23638.0
2015-06-10 15:00:00,72.39,72.48,72.39,72.46,18633.0,55.9192,55.9887,55.9192,55.9733,18633.0
2015-06-10 15:10:00,72.46,72.48,72.43,72.47,22675.0,55.9733,55.9887,55.9501,55.981,22675.0
2015-06-10 15:20:00,72.48,72.51,72.48,72.5,23368.0,55.9887,56.0119,55.9887,56.0042,23368.0
2015-06-10 15:30:00,72.5,72.54,72.49,72.5,71454.0,56.0042,56.0351,55.9965,56.0042,71454.0
2015-06-10 15:40:00,72.51,72.68,72.5,72.62,95834.0,56.0119,56.1432,56.0042,56.0969,95834.0
2015-06-10 15:50:00,72.63,72.65,72.52,72.52,177815.0,56.1046,56.1201,56.0196,56.0196,177815.0
2015-06-11 09:30:00,72.88,72.99,72.55,72.55,44547.0,56.2977,56.3827,56.0428,56.0428,44547.0
2015-06-11 09:40:00,72.55,72.66,72.49,72.51,38528.0,56.0428,56.1278,55.9965,56.0119,38528.0
2015-06-11 09:50:00,72.55,72.66,72.5,72.56,55109.0,56.0428,56.1278,56.0042,56.0505,55109.0
2015-06-11 10:00:00,72.56,72.68,72.55,72.62,47599.0,56.0505,56.1432,56.0428,56.0969,47599.0
2015-06-11 10:10:00,72.63,72.63,72.53,72.58,12596.0,56.1046,56.1046,56.0274,56.066,12596.0
2015-06-11 10:20:00,72.59,72.6,72.45,72.54,23902.0,56.0737,56.0814,55.9656,56.0351,23902.0
2015-06-11 10:30:00,72.54,72.54,72.17,72.24,29796.0,56.0351,56.0351,55.7493,55.8034,29796.0
2015-06-11 10:40:00,72.27,72.45,72.27,72.44,12297.0,55.8265,55.9656,55.8265,55.9578,12297.0
2015-06-11 10:50:00,72.43,72.44,72.34,72.38,12249.0,55.9501,55.9578,55.8806,55.9115,12249.0
2015-06-11 11:00:00,72.34,72.53,72.34,72.53,10099.0,55.8806,56.0274,55.8806,56.0274,10099.0
2015-06-11 11:10:00,72.52,72.52,72.42,72.46,22251.0,56.0196,56.0196,55.9424,55.9733,22251.0
2015-06-11 11:20:00,72.46,72.56,72.46,72.51,14752.0,55.9733,56.0505,55.9733,56.0119,14752.0
2015-06-11 11:30:00,72.52,72.57,72.48,72.56,14897.0,56.0196,56.0583,55.9887,56.0505,14897.0
2015-06-11 11:40:00,72.58,72.59,72.5,72.57,20263.0,56.066,56.0737,56.0042,56.0583,20263.0
2015-06-11 11:50:00,72.59,72.63,72.57,72.6,14990.0,56.0737,56.1046,56.0583,56.0814,14990.0
2015-06-11 12:00:00,72.59,72.64,72.56,72.59,16493.0,56.0737,56.1123,56.0505,56.0737,16493.0
2015-06-11 12:10:00,72.58,72.59,72.56,72.58,7708.0,56.066,56.0737,56.0505,56.066,7708.0
2015-06-11 12:20:00,72.57,72.61,72.54,72.61,9448.0,56.0583,56.0892,56.0351,56.0892,9448.0
2015-06-11 12:30:00,72.6,72.69,72.6,72.67,15588.0,56.0814,56.151,56.0814,56.1355,15588.0
2015-06-11 12:40:00,72.67,72.71,72.64,72.64,12069.0,56.1355,56.1664,56.1123,56.1123,12069.0
2015-06-11 12:50:00,72.64,72.65,72.62,72.63,7855.0,56.1123,56.1201,56.0969,56.1046,7855.0
2015-06-11 13:00:00,72.63,72.64,72.59,72.6,26495.0,56.1046,56.1123,56.0737,56.0814,26495.0
2015-06-11 13:10:00,72.6,72.61,72.56,72.6,9618.0,56.0814,56.0892,56.0505,56.0814,9618.0
2015-06-11 13:20:00,72.6,72.6,72.52,72.53,14154.0,56.0814,56.0814,56.0196,56.0274,14154.0
2015-06-11 13:30:00,72.53,72.57,72.5,72.53,12443.0,56.0274,56.0583,56.0042,56.0274,12443.0
2015-06-11 13:40:00,72.53,72.72,72.53,72.69,54855.0,56.0274,56.1741,56.0274,56.151,54855.0
2015-06-11 13:50:00,72.7,72.73,72.63,72.68,20363.0,56.1587,56.1819,56.1046,56.1432,20363.0
2015-06-11 14:00:00,72.66,72.7,72.66,72.68,8685.0,56.1278,56.1587,56.1278,56.1432,8685.0
2015-06-11 14:10:00,72.68,72.7,72.63,72.67,17365.0,56.1432,56.1587,56.1046,56.1355,17365.0
2015-06-11 14:20:00,72.66,72.67,72.62,72.63,16379.0,56.1278,56.1355,56.0969,56.1046,16379.0
2015-06-11 14:30:00,72.62,72.66,72.62,72.65,16965.0,56.0969,56.1278,56.0969,56.1201,16965.0
2015-06-11 14:40:00,72.65,72.68,72.63,72.64,15881.0,56.1201,56.1432,56.1046,56.1123,15881.0
2015-06-11 14:50:00,72.63,72.67,72.6,72.67,28090.0,56.1046,56.1355,56.0814,56.1355,28090.0
2015-06-11 15:00:00,72.67,72.71,72.66,72.71,18961.0,56.1355,56.1664,56.1278,56.1664,18961.0
2015-06-11 15:10:00,72.7,72.74,72.7,72.73,26401.0,56.1587,56.1896,56.1587,56.1819,26401.0
2015-06-11 15:20:00,72.73,72.75,72.64,72.67,41183.0,56.1819,56.1973,56.1123,56.1355,41183.0
2015-06-11 15:30:00,72.67,72.69,72.64,72.66,61450.0,56.1355,56.151,56.1123,56.1278,61450.0
2015-06-11 15:40:00,72.67,72.67,72.54,72.54,63427.0,56.1355,56.1355,56.0351,56.0351,63427.0
2015-06-11 15:50:00,72.54,72.59,72.49,72.58,140078.0,56.0351,56.0737,55.9965,56.066,140078.0
2015-06-12 09:30:00,72.31,72.48,71.98,72.0,48953.0,55.8574,55.9887,55.6025,55.618,48953.0
2015-06-12 09:40:00,71.97,72.12,71.92,72.11,34249.0,55.5948,55.7107,55.5562,55.7029,34249.0
2015-06-12 09:50:00,72.07,72.12,72.01,72.07,15016.0,55.672,55.7107,55.6257,55.672,15016.0
2015-06-12 10:00:00,72.08,72.25,72.04,72.04,36509.0,55.6798,55.8111,55.6489,55.6489,36509.0
2015-06-12 10:10:00,72.06,72.06,71.8,71.84,93630.0,55.6643,55.6643,55.4635,55.4944,93630.0
2015-06-12 10:20:00,71.84,71.85,71.75,71.79,62797.0,55.4944,55.5021,55.4248,55.4557,62797.0
2015-06-12 10:30:00,71.78,71.79,71.51,71.7,65773.0,55.448,55.4557,55.2394,55.3862,65773.0
2015-06-12 10:40:00,71.72,71.74,71.67,71.74,28008.0,55.4017,55.4171,55.363,55.4171,28008.0
2015-06-12 10:50:00,71.74,71.76,71.63,71.67,32458.0,55.4171,55.4326,55.3321,55.363,32458.0
2015-06-12 11:00:00,71.67,71.76,71.64,71.76,17566.0,55.363,55.4326,55.3399,55.4326,17566.0
2015-06-12 11:10:00,71.76,71.9,71.7,71.89,37449.0,55.4326,55.5407,55.3862,55.533,37449.0
2015-06-12 11:20:00,71.9,71.92,71.83,71.9,60929.0,55.5407,55.5562,55.4866,55.5407,60929.0
2015-06-12 11:30:00,71.9,71.9,71.75,71.76,33713.0,55.5407,55.5407,55.4248,55.4326,33713.0
2015-06-12 11:40:00,71.77,71.79,71.68,71.71,23391.0,55.4403,55.4557,55.3708,55.3939,23391.0
2015-06-12 11:50:00,71.71,71.73,71.68,71.73,18173.0,55.3939,55.4094,55.3708,55.4094,18173.0
2015-06-12 12:00:00,71.72,71.74,71.69,71.71,16808.0,55.4017,55.4171,55.3785,55.3939,16808.0
2015-06-12 12:10:00,71.7,71.72,71.68,71.69,19857.0,55.3862,55.4017,55.3708,55.3785,19857.0
2015-06-12 12:20:00,71.68,71.73,71.66,71.7,11204.0,55.3708,55.4094,55.3553,55.3862,11204.0
2015-06-12 12:30:00,71.68,71.7,71.63,71.63,15608.0,55.3708,55.3862,55.3321,55.3321,15608.0
2015-06-12 12:40:00,71.63,71.64,71.59,71.62,28414.0,55.3321,55.3399,55.3012,55.3244,28414.0
2015-06-12 12:50:00,71.62,71.63,71.59,71.61,19469.0,55.3244,55.3321,55.3012,55.3167,19469.0
2015-06-12 13:00:00,71.6,71.7,71.6,71.68,22695.0,55.309,55.3862,55.309,55.3708,22695.0
2015-06-12 13:10:00,71.68,71.83,71.67,71.81,50327.0,55.3708,55.4866,55.363,55.4712,50327.0
2015-06-12 13:20:00,71.81,71.85,71.77,71.84,16605.0,55.4712,55.5021,55.4403,55.4944,16605.0
2015-06-12 13:30:00,71.84,71.92,71.84,71.89,50060.0,55.4944,55.5562,55.4944,55.533,50060.0
2015-06-12 13:40:00,71.88,71.88,71.77,71.78,15389.0,55.5253,55.5253,55.4403,55.448,15389.0
2015-06-12 13:50:00,71.78,71.79,71.75,71.76,12989.0,55.448,55.4557,55.4248,55.4326,12989.0
2015-06-12 14:00:00,71.77,71.77,71.71,71.71,18318.0,55.4403,55.4403,55.3939,55.3939,18318.0
2015-06-12 14:10:00,71.71,71.75,71.7,71.73,12326.0,55.3939,55.4248,55.3862,55.4094,12326.0
2015-06-12 14:20:00,71.73,71.74,71.71,71.73,17015.0,55.4094,55.4171,55.3939,55.4094,17015.0
2015-06-12 14:30:00,71.73,71.73,71.67,71.7,37724.0,55.4094,55.4094,55.363,55.3862,37724.0
2015-06-12 14:40:00,71.7,71.76,71.7,71.74,32670.0,55.3862,55.4326,55.3862,55.4171,32670.0
2015-06-12 14:50:00,71.75,71.8,71.68,71.69,31486.0,55.4248,55.4635,55.3708,55.3785,31486.0
2015-06-12 15:00:00,71.68,71.74,71.66,71.69,37610.0,55.3708,55.4171,55.3553,55.3785,37610.0
2015-06-12 15:10:00,71.69,71.7,71.66,71.69,54165.0,55.3785,55.3862,55.3553,55.3785,54165.0
2015-06-12 15:20:00,71.7,71.8,71.7,71.78,36273.0,55.3862,55.4635,55.3862,55.448,36273.0
2015-06-12 15:30:00,71.79,71.83,71.74,71.75,86123.0,55.4557,55.4866,55.4171,55.4248,86123.0
2015-06-12 15:40:00,71.75,71.89,71.72,71.87,86045.0,55.4248,55.533,55.4017,55.5175,86045.0
2015-06-12 15:50:00,71.87,71.94,71.86,71.86,133546.0,55.5175,55.5716,55.5098,55.5098,133546.0
2015-06-15 09:30:00,71.33,71.33,70.82,70.89,75364.0,55.1004,55.1004,54.7064,54.7605,75364.0
2015-06-15 09:40:00,70.87,70.9,70.73,70.81,50102.0,54.7451,54.7682,54.6369,54.6987,50102.0
2015-06-15 09:50:00,70.79,70.82,70.53,70.8,34697.0,54.6833,54.7064,54.4824,54.691,34697.0
2015-06-15 10:00:00,70.79,70.92,70.74,70.87,16015.0,54.6833,54.7837,54.6446,54.7451,16015.0
2015-06-15 10:10:00,70.85,70.94,70.76,70.86,23023.0,54.7296,54.7991,54.6601,54.7373,23023.0
2015-06-15 10:20:00,70.86,70.96,70.81,70.93,28000.0,54.7373,54.8146,54.6987,54.7914,28000.0
2015-06-15 10:30:00,70.93,71.02,70.84,71.02,28621.0,54.7914,54.8609,54.7219,54.8609,28621.0
2015-06-15 10:40:00,71.02,71.02,70.85,70.89,29674.0,54.8609,54.8609,54.7296,54.7605,29674.0
2015-06-15 10:50:00,70.86,70.94,70.83,70.92,24349.0,54.7373,54.7991,54.7142,54.7837,24349.0
2015-06-15 11:00:00,70.92,71.12,70.92,71.12,50478.0,54.7837,54.9382,54.7837,54.9382,50478.0
2015-06-15 11:10:00,71.12,71.26,71.11,71.2,73099.0,54.9382,55.0463,54.9305,55.0,73099.0
2015-06-15 11:20:00,71.2,71.2,70.9,70.93,23278.0,55.0,55.0,54.7682,54.7914,23278.0
2015-06-15 11:30:00,70.9,71.01,70.88,70.97,40451.0,54.7682,54.8532,54.7528,54.8223,40451.0
2015-06-15 11:40:00,70.97,71.09,70.97,71.02,13391.0,54.8223,54.915,54.8223,54.8609,13391.0
2015-06-15 11:50:00,71.02,71.14,70.95,70.98,22534.0,54.8609,54.9536,54.8069,54.83,22534.0
2015-06-15 12:00:00,70.96,70.99,70.91,70.96,12494.0,54.8146,54.8378,54.776,54.8146,12494.0
2015-06-15 12:10:00,70.96,70.96,70.92,70.93,12001.0,54.8146,54.8146,54.7837,54.7914,12001.0
2015-06-15 12:20:00,70.94,70.95,70.86,70.9,29638.0,54.7991,54.8069,54.7373,54.7682,29638.0
2015-06-15 12:30:00,70.9,70.92,70.86,70.89,15358.0,54.7682,54.7837,54.7373,54.7605,15358.0
2015-06-15 12:40:00,70.88,70.96,70.86,70.96,31121.0,54.7528,54.8146,54.7373,54.8146,31121.0
2015-06-15 12:50:00,70.95,70.99,70.94,70.96,14619.0,54.8069,54.8378,54.7991,54.8146,14619.0
2015-06-15 13:00:00,70.94,70.96,70.89,70.91,11440.0,54.7991,54.8146,54.7605,54.776,11440.0
2015-06-15 13:10:00,70.91,70.98,70.89,70.96,11810.0,54.776,54.83,54.7605,54.8146,11810.0
2015-06-15 13:20:00,70.96,70.96,70.84,70.85,10769.0,54.8146,54.8146,54.7219,54.7296,10769.0
2015-06-15 13:30:00,70.85,70.86,70.81,70.82,22121.0,54.7296,54.7373,54.6987,54.7064,22121.0
2015-06-15 13:40:00,70.81,70.81,70.71,70.72,25612.0,54.6987,54.6987,54.6215,54.6292,25612.0
2015-06-15 13:50:00,70.72,70.9,70.69,70.75,58712.0,54.6292,54.7682,54.606,54.6524,58712.0
2015-06-15 14:00:00,70.75,70.78,70.7,70.73,17559.0,54.6524,54.6755,54.6137,54.6369,17559.0
2015-06-15 14:10:00,70.73,70.87,70.72,70.85,16653.0,54.6369,54.7451,54.6292,54.7296,16653.0
2015-06-15 14:20:00,70.85,70.86,70.78,70.79,29802.0,54.7296,54.7373,54.6755,54.6833,29802.0
2015-06-15 14:30:00,70.79,70.83,70.75,70.83,23433.0,54.6833,54.7142,54.6524,54.7142,23433.0
2015-06-15 14:40:00,70.83,70.85,70.77,70.85,19283.0,54.7142,54.7296,54.6678,54.7296,19283.0
2015-06-15 14:50:00,70.84,70.84,70.71,70.75,25420.0,54.7219,54.7219,54.6215,54.6524,25420.0
2015-06-15 15:00:00,70.75,70.8,70.7,70.77,51630.0,54.6524,54.691,54.6137,54.6678,51630.0
2015-06-15 15:10:00,70.77,70.82,70.73,70.78,30643.0,54.6678,54.7064,54.6369,54.6755,30643.0
2015-06-15 15:20:00,70.77,70.87,70.76,70.86,38132.0,54.6678,54.7451,54.6601,54.7373,38132.0
2015-06-15 15:30:00,70.87,70.91,70.85,70.91,49393.0,54.7451,54.776,54.7296,54.776,49393.0
2015-06-15 15:40:00,70.9,71.02,70.9,70.98,85407.0,54.7682,54.8609,54.7682,54.83,85407.0
2015-06-15 15:50:00,70.98,70.98,70.89,70.91,184006.0,54.83,54.83,54.7605,54.776,184006.0
2015-06-16 09:30:00,70.62,70.82,70.41,70.74,150480.0,54.5519,54.7064,54.3897,54.6446,150480.0
2015-06-16 09:40:00,70.72,70.75,70.41,70.43,67736.0,54.6292,54.6524,54.3897,54.4052,67736.0
2015-06-16 09:50:00,70.43,70.5,70.18,70.18,91174.0,54.4052,54.4593,54.2121,54.2121,91174.0
2015-06-16 10:00:00,70.19,70.31,70.19,70.22,74106.0,54.2198,54.3125,54.2198,54.243,74106.0
2015-06-16 10:10:00,70.23,70.27,69.96,70.27,124924.0,54.2507,54.2816,54.0421,54.2816,124924.0
2015-06-16 10:20:00,70.25,70.34,70.2,70.31,39066.0,54.2661,54.3357,54.2275,54.3125,39066.0
2015-06-16 10:30:00,70.28,70.29,70.11,70.12,49719.0,54.2893,54.297,54.158,54.1657,49719.0
2015-06-16 10:40:00,70.13,70.27,70.12,70.2,49646.0,54.1734,54.2816,54.1657,54.2275,49646.0
2015-06-16 10:50:00,70.2,70.2,70.1,70.13,47555.0,54.2275,54.2275,54.1503,54.1734,47555.0
2015-06-16 11:00:00,70.13,70.2,70.1,70.17,64153.0,54.1734,54.2275,54.1503,54.2043,64153.0
2015-06-16 11:10:00,70.17,70.36,70.17,70.31,46151.0,54.2043,54.3511,54.2043,54.3125,46151.0
2015-06-16 11:20:00,70.3,70.34,70.26,70.28,24044.0,54.3048,54.3357,54.2739,54.2893,24044.0
2015-06-16 11:30:00,70.27,70.34,70.27,70.34,25058.0,54.2816,54.3357,54.2816,54.3357,25058.0
2015-06-16 11:40:00,70.34,70.35,70.27,70.32,23006.0,54.3357,54.3434,54.2816,54.3202,23006.0
2015-06-16 11:50:00,70.32,70.32,70.23,70.25,32236.0,54.3202,54.3202,54.2507,54.2661,32236.0
2015-06-16 12:00:00,70.25,70.3,70.21,70.24,22206.0,54.2661,54.3048,54.2352,54.2584,22206.0
2015-06-16 12:10:00,70.25,70.28,70.23,70.28,23194.0,54.2661,54.2893,54.2507,54.2893,23194.0
2015-06-16 12:20:00,70.27,70.27,70.21,70.23,16763.0,54.2816,54.2816,54.2352,54.2507,16763.0
2015-06-16 12:30:00,70.23,70.33,70.22,70.3,28218.0,54.2507,54.3279,54.243,54.3048,28218.0
2015-06-16 12:40:00,70.3,70.32,70.24,70.25,36867.0,54.3048,54.3202,54.2584,54.2661,36867.0
2015-06-16 12:50:00,70.25,70.35,70.24,70.34,16894.0,54.2661,54.3434,54.2584,54.3357,16894.0
2015-06-16 13:00:00,70.35,70.37,70.34,70.35,17687.0,54.3434,54.3588,54.3357,54.3434,17687.0
2015-06-16 13:10:00,70.35,70.39,70.31,70.36,16958.0,54.3434,54.3743,54.3125,54.3511,16958.0
2015-06-16 13:20:00,70.35,70.47,70.35,70.43,16578.0,54.3434,54.4361,54.3434,54.4052,16578.0
2015-06-16 13:30:00,70.43,70.49,70.4,70.41,18645.0,54.4052,54.4515,54.382,54.3897,18645.0
2015-06-16 13:40:00,70.41,70.44,70.4,70.43,42110.0,54.3897,54.4129,54.382,54.4052,42110.0
2015-06-16 13:50:00,70.42,70.43,70.39,70.39,32864.0,54.3975,54.4052,54.3743,54.3743,32864.0
2015-06-16 14:00:00,70.39,70.46,70.37,70.46,35898.0,54.3743,54.4284,54.3588,54.4284,35898.0
2015-06-16 14:10:00,70.46,70.46,70.31,70.32,43625.0,54.4284,54.4284,54.3125,54.3202,43625.0
2015-06-16 14:20:00,70.32,70.36,70.25,70.27,58962.0,54.3202,54.3511,54.2661,54.2816,58962.0
2015-06-16 14:30:00,70.27,70.36,70.27,70.31,31435.0,54.2816,54.3511,54.2816,54.3125,31435.0
2015-06-16 14:40:00,70.31,70.32,70.24,70.26,32883.0,54.3125,54.3202,54.2584,54.2739,32883.0
2015-06-16 14:50:00,70.26,70.36,70.25,70.33,39189.0,54.2739,54.3511,54.2661,54.3279,39189.0
2015-06-16 15:00:00,70.34,70.4,70.33,70.36,42596.0,54.3357,54.382,54.3279,54.3511,42596.0
2015-06-16 15:10:00,70.35,70.39,70.33,70.34,34590.0,54.3434,54.3743,54.3279,54.3357,34590.0
2015-06-16 15:20:00,70.34,70.4,70.34,70.4,60690.0,54.3357,54.382,54.3357,54.382,60690.0
2015-06-16 15:30:00,70.4,70.4,70.38,70.39,50692.0,54.382,54.382,54.3666,54.3743,50692.0
2015-06-16 15:40:00,70.38,70.41,70.31,70.37,96483.0,54.3666,54.3897,54.3125,54.3588,96483.0
2015-06-16 15:50:00,70.37,70.44,70.37,70.42,154088.0,54.3588,54.4129,54.3588,54.3975,154088.0
2015-06-17 09:30:00,70.63,70.69,70.5,70.61,44268.0,54.5597,54.606,54.4593,54.5442,44268.0
2015-06-17 09:40:00,70.59,70.6,70.46,70.47,37967.0,54.5288,54.5365,54.4284,54.4361,37967.0
2015-06-17 09:50:00,70.5,70.54,70.38,70.39,39060.0,54.4593,54.4902,54.3666,54.3743,39060.0
2015-06-17 10:00:00,70.41,70.48,70.36,70.44,43230.0,54.3897,54.4438,54.3511,54.4129,43230.0
2015-06-17 10:10:00,70.44,70.5,70.43,70.49,49747.0,54.4129,54.4593,54.4052,54.4515,49747.0
2015-06-17 10:20:00,70.5,70.54,70.44,70.51,54869.0,54.4593,54.4902,54.4129,54.467,54869.0
2015-06-17 10:30:00,70.51,70.55,70.48,70.51,26922.0,54.467,54.4979,54.4438,54.467,26922.0
2015-06-17 10:40:00,70.49,70.5,70.39,70.48,32320.0,54.4515,54.4593,54.3743,54.4438,32320.0
2015-06-17 10:50:00,70.48,70.57,70.42,70.52,33700.0,54.4438,54.5133,54.3975,54.4747,33700.0
2015-06-17 11:00:00,70.53,70.53,70.39,70.4,23880.0,54.4824,54.4824,54.3743,54.382,23880.0
2015-06-17 11:10:00,70.4,70.43,70.38,70.39,20008.0,54.382,54.4052,54.3666,54.3743,20008.0
2015-06-17 11:20:00,70.38,70.38,70.3,70.34,28142.0,54.3666,54.3666,54.3048,54.3357,28142.0
2015-06-17 11:30:00,70.33,70.33,70.25,70.25,21893.0,54.3279,54.3279,54.2661,54.2661,21893.0
2015-06-17 11:40:00,70.26,70.27,70.17,70.19,22353.0,54.2739,54.2816,54.2043,54.2198,22353.0
2015-06-17 11:50:00,70.2,70.33,70.2,70.27,40219.0,54.2275,54.3279,54.2275,54.2816,40219.0
2015-06-17 12:00:00,70.26,70.27,70.14,70.2,33361.0,54.2739,54.2816,54.1812,54.2275,33361.0
2015-06-17 12:10:00,70.2,70.22,70.09,70.11,22973.0,54.2275,54.243,54.1425,54.158,22973.0
2015-06-17 12:20:00,70.09,70.18,70.07,70.18,30505.0,54.1425,54.2121,54.1271,54.2121,30505.0
2015-06-17 12:30:00,70.18,70.19,70.15,70.16,23718.0,54.2121,54.2198,54.1889,54.1966,23718.0
2015-06-17 12:40:00,70.15,70.19,70.06,70.08,39234.0,54.1889,54.2198,54.1194,54.1348,39234.0
2015-06-17 12:50:00,70.08,70.09,69.94,69.95,47021.0,54.1348,54.1425,54.0267,54.0344,47021.0
2015-06-17 13:00:00,69.95,69.96,69.9,69.91,57831.0,54.0344,54.0421,53.9958,54.0035,57831.0
2015-06-17 13:10:00,69.91,70.01,69.9,69.91,53377.0,54.0035,54.0807,53.9958,54.0035,53377.0
2015-06-17 13:20:00,69.91,69.93,69.89,69.9,34972.0,54.0035,54.0189,53.988,53.9958,34972.0
2015-06-17 13:30:00,69.89,70.01,69.89,69.98,37507.0,53.988,54.0807,53.988,54.0576,37507.0
2015-06-17 13:40:00,69.99,70.01,69.96,70.0,47030.0,54.0653,54.0807,54.0421,54.073,47030.0
2015-06-17 13:50:00,70.0,70.13,70.0,70.08,43577.0,54.073,54.1734,54.073,54.1348,43577.0
2015-06-17 14:00:00,70.05,70.43,69.89,70.41,84758.0,54.1116,54.4052,53.988,54.3897,84758.0
2015-06-17 14:10:00,70.42,70.42,70.28,70.29,36279.0,54.3975,54.3975,54.2893,54.297,36279.0
2015-06-17 14:20:00,70.29,70.3,70.14,70.2,35924.0,54.297,54.3048,54.1812,54.2275,35924.0
2015-06-17 14:30:00,70.18,70.41,70.16,70.41,72123.0,54.2121,54.3897,54.1966,54.3897,72123.0
2015-06-17 14:40:00,70.4,70.6,70.4,70.52,80195.0,54.382,54.5365,54.382,54.4747,80195.0
2015-06-17 14:50:00,70.52,70.62,70.49,70.5,41851.0,54.4747,54.5519,54.4515,54.4593,41851.0
2015-06-17 15:00:00,70.51,70.53,70.38,70.41,33414.0,54.467,54.4824,54.3666,54.3897,33414.0
2015-06-17 15:10:00,70.4,70.51,70.39,70.46,31913.0,54.382,54.467,54.3743,54.4284,31913.0
2015-06-17 15:20:00,70.45,70.55,70.44,70.5,42963.0,54.4206,54.4979,54.4129,54.4593,42963.0
2015-06-17 15:30:00,70.51,70.55,70.43,70.46,55718.0,54.467,54.4979,54.4052,54.4284,55718.0
2015-06-17 15:40:00,70.46,70.46,70.32,70.4,115782.0,54.4284,54.4284,54.3202,54.382,115782.0
2015-06-17 15:50:00,70.4,70.41,70.33,70.35,214156.0,54.382,54.3897,54.3279,54.3434,214156.0
2015-06-18 09:30:00,70.55,70.94,70.48,70.57,62879.0,54.4979,54.7991,54.4438,54.5133,62879.0
2015-06-18 09:40:00,70.58,70.7,70.49,70.62,38547.0,54.521,54.6137,54.4515,54.5519,38547.0
2015-06-18 09:50:00,70.65,70.72,70.6,70.72,32106.0,54.5751,54.6292,54.5365,54.6292,32106.0
2015-06-18 10:00:00,70.73,70.9,70.68,70.86,47236.0,54.6369,54.7682,54.5983,54.7373,47236.0
2015-06-18 10:10:00,70.88,70.93,70.83,70.83,30802.0,54.7528,54.7914,54.7142,54.7142,30802.0
2015-06-18 10:20:00,70.83,70.93,70.79,70.85,32089.0,54.7142,54.7914,54.6833,54.7296,32089.0
2015-06-18 10:30:00,70.85,70.94,70.85,70.94,30424.0,54.7296,54.7991,54.7296,54.7991,30424.0
2015-06-18 10:40:00,70.95,71.1,70.91,71.09,58046.0,54.8069,54.9227,54.776,54.915,58046.0
2015-06-18 10:50:00,71.1,71.14,71.05,71.1,33447.0,54.9227,54.9536,54.8841,54.9227,33447.0
2015-06-18 11:00:00,71.1,71.2,71.08,71.15,43367.0,54.9227,55.0,54.9073,54.9614,43367.0
2015-06-18 11:10:00,71.17,71.2,70.99,70.99,48889.0,54.9768,55.0,54.8378,54.8378,48889.0
2015-06-18 11:20:00,71.0,71.03,70.96,71.02,45071.0,54.8455,54.8687,54.8146,54.8609,45071.0
2015-06-18 11:30:00,71.02,71.04,70.96,70.98,39730.0,54.8609,54.8764,54.8146,54.83,39730.0
2015-06-18 11:40:00,70.97,71.0,70.92,70.95,38260.0,54.8223,54.8455,54.7837,54.8069,38260.0
2015-06-18 11:50:00,70.93,70.99,70.92,70.99,28971.0,54.7914,54.8378,54.7837,54.8378,28971.0
2015-06-18 12:00:00,71.0,71.02,70.92,70.95,17392.0,54.8455,54.8609,54.7837,54.8069,17392.0
2015-06-18 12:10:00,70.95,70.98,70.92,70.95,26510.0,54.8069,54.83,54.7837,54.8069,26510.0
2015-06-18 12:20:00,70.95,71.14,70.93,71.06,24463.0,54.8069,54.9536,54.7914,54.8918,24463.0
2015-06-18 12:30:00,71.06,71.31,71.06,71.13,48471.0,54.8918,55.085,54.8918,54.9459,48471.0
2015-06-18 12:40:00,71.14,71.16,71.05,71.11,36078.0,54.9536,54.9691,54.8841,54.9305,36078.0
2015-06-18 12:50:00,71.12,71.13,71.05,71.1,10240.0,54.9382,54.9459,54.8841,54.9227,10240.0
2015-06-18 13:00:00,71.1,71.13,71.0,71.0,21568.0,54.9227,54.9459,54.8455,54.8455,21568.0
2015-06-18 13:10:00,71.0,71.03,70.98,70.98,18103.0,54.8455,54.8687,54.83,54.83,18103.0
2015-06-18 13:20:00,70.97,70.98,70.89,70.97,19039.0,54.8223,54.83,54.7605,54.8223,19039.0
2015-06-18 13:30:00,70.95,70.97,70.91,70.95,16398.0,54.8069,54.8223,54.776,54.8069,16398.0
2015-06-18 13:40:00,70.96,70.97,70.92,70.93,22569.0,54.8146,54.8223,54.7837,54.7914,22569.0
2015-06-18 13:50:00,70.93,70.95,70.89,70.93,18544.0,54.7914,54.8069,54.7605,54.7914,18544.0
2015-06-18 14:00:00,70.92,70.93,70.88,70.88,39076.0,54.7837,54.7914,54.7528,54.7528,39076.0
2015-06-18 14:10:00,70.89,70.89,70.84,70.85,40613.0,54.7605,54.7605,54.7219,54.7296,40613.0
2015-06-18 14:20:00,70.85,70.89,70.85,70.86,37814.0,54.7296,54.7605,54.7296,54.7373,37814.0
2015-06-18 14:30:00,70.86,70.97,70.86,70.97,22742.0,54.7373,54.8223,54.7373,54.8223,22742.0
2015-06-18 14:40:00,70.98,70.99,70.95,70.98,17581.0,54.83,54.8378,54.8069,54.83,17581.0
2015-06-18 14:50:00,70.98,71.0,70.97,70.99,24954.0,54.83,54.8455,54.8223,54.8378,24954.0
2015-06-18 15:00:00,70.98,71.0,70.94,70.96,35777.0,54.83,54.8455,54.7991,54.8146,35777.0
2015-06-18 15:10:00,70.96,70.97,70.9,70.97,29123.0,54.8146,54.8223,54.7682,54.8223,29123.0
2015-06-18 15:20:00,70.97,71.08,70.96,71.06,49743.0,54.8223,54.9073,54.8146,54.8918,49743.0
2015-06-18 15:30:00,71.07,71.12,71.04,71.05,85219.0,54.8996,54.9382,54.8764,54.8841,85219.0
2015-06-18 15:40:00,71.05,71.14,71.04,71.09,112158.0,54.8841,54.9536,54.8764,54.915,112158.0
2015-06-18 15:50:00,71.09,71.1,71.02,71.02,163233.0,54.915,54.9227,54.8609,54.8609,163233.0
2015-06-19 09:30:00,70.88,70.88,70.64,70.66,430511.0,54.7528,54.7528,54.5674,54.5828,430511.0
2015-06-19 09:40:00,70.67,70.73,70.53,70.53,25876.0,54.5906,54.6369,54.4824,54.4824,25876.0
2015-06-19 09:50:00,70.52,70.66,70.5,70.63,19352.0,54.4747,54.5828,54.4593,54.5597,19352.0
2015-06-19 10:00:00,70.64,70.77,70.64,70.73,35955.0,54.5674,54.6678,54.5674,54.6369,35955.0
2015-06-19 10:10:00,70.73,70.74,70.58,70.6,41966.0,54.6369,54.6446,54.521,54.5365,41966.0
2015-06-19 10:20:00,70.6,70.66,70.57,70.64,43734.0,54.5365,54.5828,54.5133,54.5674,43734.0
2015-06-19 10:30:00,70.65,70.65,70.49,70.49,59607.0,54.5751,54.5751,54.4515,54.4515,59607.0
2015-06-19 10:40:00,70.5,70.71,70.45,70.55,121822.0,54.4593,54.6215,54.4206,54.4979,121822.0
2015-06-19 10:50:00,70.55,70.55,70.44,70.47,58262.0,54.4979,54.4979,54.4129,54.4361,58262.0
2015-06-19 11:00:00,70.47,70.49,70.44,70.48,29655.0,54.4361,54.4515,54.4129,54.4438,29655.0
2015-06-19 11:10:00,70.47,70.53,70.47,70.5,28734.0,54.4361,54.4824,54.4361,54.4593,28734.0
2015-06-19 11:20:00,70.5,70.51,70.34,70.35,29724.0,54.4593,54.467,54.3357,54.3434,29724.0
2015-06-19 11:30:00,70.35,70.47,70.33,70.39,40867.0,54.3434,54.4361,54.3279,54.3743,40867.0
2015-06-19 11:40:00,70.4,70.43,70.33,70.42,32085.0,54.382,54.4052,54.3279,54.3975,32085.0
2015-06-19 11:50:00,70.42,70.44,70.37,70.41,30661.0,54.3975,54.4129,54.3588,54.3897,30661.0
2015-06-19 12:00:00,70.41,70.48,70.39,70.45,24551.0,54.3897,54.4438,54.3743,54.4206,24551.0
2015-06-19 12:10:00,70.46,70.47,70.43,70.47,27405.0,54.4284,54.4361,54.4052,54.4361,27405.0
2015-06-19 12:20:00,70.47,70.54,70.43,70.51,39222.0,54.4361,54.4902,54.4052,54.467,39222.0
2015-06-19 12:30:00,70.5,70.55,70.47,70.49,16952.0,54.4593,54.4979,54.4361,54.4515,16952.0
2015-06-19 12:40:00,70.49,70.54,70.48,70.5,25670.0,54.4515,54.4902,54.4438,54.4593,25670.0
2015-06-19 12:50:00,70.5,70.51,70.42,70.47,20868.0,54.4593,54.467,54.3975,54.4361,20868.0
2015-06-19 13:00:00,70.48,70.55,70.48,70.51,37192.0,54.4438,54.4979,54.4438,54.467,37192.0
2015-06-19 13:10:00,70.52,70.54,70.48,70.5,43522.0,54.4747,54.4902,54.4438,54.4593,43522.0
2015-06-19 13:20:00,70.5,70.53,70.46,70.51,13682.0,54.4593,54.4824,54.4284,54.467,13682.0
2015-06-19 13:30:00,70.52,70.55,70.49,70.53,11926.0,54.4747,54.4979,54.4515,54.4824,11926.0
2015-06-19 13:40:00,70.53,70.54,70.47,70.48,7524.0,54.4824,54.4902,54.4361,54.4438,7524.0
2015-06-19 13:50:00,70.48,70.49,70.45,70.47,18235.0,54.4438,54.4515,54.4206,54.4361,18235.0
2015-06-19 14:00:00,70.46,70.47,70.36,70.41,50793.0,54.4284,54.4361,54.3511,54.3897,50793.0
2015-06-19 14:10:00,70.41,70.42,70.39,70.41,16432.0,54.3897,54.3975,54.3743,54.3897,16432.0
2015-06-19 14:20:00,70.4,70.41,70.3,70.33,28587.0,54.382,54.3897,54.3048,54.3279,28587.0
2015-06-19 14:30:00,70.33,70.37,70.31,70.37,25975.0,54.3279,54.3588,54.3125,54.3588,25975.0
2015-06-19 14:40:00,70.37,70.39,70.35,70.36,20583.0,54.3588,54.3743,54.3434,54.3511,20583.0
2015-06-19 14:50:00,70.36,70.39,70.31,70.39,17663.0,54.3511,54.3743,54.3125,54.3743,17663.0
2015-06-19 15:00:00,70.39,70.42,70.37,70.38,23678.0,54.3743,54.3975,54.3588,54.3666,23678.0
2015-06-19 15:10:00,70.38,70.41,70.29,70.3,44897.0,54.3666,54.3897,54.297,54.3048,44897.0
2015-06-19 15:20:00,70.31,70.34,70.29,70.3,55133.0,54.3125,54.3357,54.297,54.3048,55133.0
2015-06-19 15:30:00,70.29,70.36,70.23,70.25,117855.0,54.297,54.3511,54.2507,54.2661,117855.0
2015-06-19 15:40:00,70.26,70.34,70.23,70.33,113324.0,54.2739,54.3357,54.2507,54.3279,113324.0
2015-06-19 15:50:00,70.33,70.35,70.17,70.17,244410.0,54.3279,54.3434,54.2043,54.2043,244410.0
2015-06-22 09:30:00,70.61,70.75,70.47,70.55,41145.0,54.5442,54.6524,54.4361,54.4979,41145.0
2015-06-22 09:40:00,70.55,70.62,70.47,70.51,23594.0,54.4979,54.5519,54.4361,54.467,23594.0
2015-06-22 09:50:00,70.52,70.6,70.5,70.55,9589.0,54.4747,54.5365,54.4593,54.4979,9589.0
2015-06-22 10:00:00,70.57,70.7,70.51,70.63,18214.0,54.5133,54.6137,54.467,54.5597,18214.0
2015-06-22 10:10:00,70.62,70.68,70.62,70.66,22767.0,54.5519,54.5983,54.5519,54.5828,22767.0
2015-06-22 10:20:00,70.67,70.67,70.6,70.6,20435.0,54.5906,54.5906,54.5365,54.5365,20435.0
2015-06-22 10:30:00,70.59,70.62,70.56,70.58,19432.0,54.5288,54.5519,54.5056,54.521,19432.0
2015-06-22 10:40:00,70.59,70.76,70.59,70.7,36669.0,54.5288,54.6601,54.5288,54.6137,36669.0
2015-06-22 10:50:00,70.69,70.71,70.61,70.69,16377.0,54.606,54.6215,54.5442,54.606,16377.0
2015-06-22 11:00:00,70.68,70.68,70.55,70.56,19123.0,54.5983,54.5983,54.4979,54.5056,19123.0
2015-06-22 11:10:00,70.56,70.61,70.56,70.6,15595.0,54.5056,54.5442,54.5056,54.5365,15595.0
2015-06-22 11:20:00,70.61,70.67,70.61,70.66,15232.0,54.5442,54.5906,54.5442,54.5828,15232.0
2015-06-22 11:30:00,70.67,70.67,70.61,70.61,138043.0,54.5906,54.5906,54.5442,54.5442,138043.0
2015-06-22 11:40:00,70.62,70.62,70.45,70.46,26404.0,54.5519,54.5519,54.4206,54.4284,26404.0
2015-06-22 11:50:00,70.46,70.47,70.34,70.37,22985.0,54.4284,54.4361,54.3357,54.3588,22985.0
2015-06-22 12:00:00,70.38,70.42,70.33,70.4,16982.0,54.3666,54.3975,54.3279,54.382,16982.0
2015-06-22 12:10:00,70.4,70.43,70.35,70.35,15361.0,54.382,54.4052,54.3434,54.3434,15361.0
2015-06-22 12:20:00,70.34,70.35,70.21,70.24,21952.0,54.3357,54.3434,54.2352,54.2584,21952.0
2015-06-22 12:30:00,70.25,70.3,70.24,70.28,21299.0,54.2661,54.3048,54.2584,54.2893,21299.0
2015-06-22 12:40:00,70.27,70.3,70.25,70.27,21362.0,54.2816,54.3048,54.2661,54.2816,21362.0
2015-06-22 12:50:00,70.28,70.29,70.26,70.26,22899.0,54.2893,54.297,54.2739,54.2739,22899.0
2015-06-22 13:00:00,70.27,70.28,70.23,70.25,17309.0,54.2816,54.2893,54.2507,54.2661,17309.0
2015-06-22 13:10:00,70.25,70.27,70.2,70.21,16898.0,54.2661,54.2816,54.2275,54.2352,16898.0
2015-06-22 13:20:00,70.22,70.25,70.16,70.18,42176.0,54.243,54.2661,54.1966,54.2121,42176.0
2015-06-22 13:30:00,70.18,70.19,70.15,70.17,30654.0,54.2121,54.2198,54.1889,54.2043,30654.0
2015-06-22 13:40:00,70.16,70.18,70.15,70.17,29635.0,54.1966,54.2121,54.1889,54.2043,29635.0
2015-06-22 13:50:00,70.17,70.18,70.13,70.14,38218.0,54.2043,54.2121,54.1734,54.1812,38218.0
2015-06-22 14:00:00,70.14,70.15,70.13,70.14,37062.0,54.1812,54.1889,54.1734,54.1812,37062.0
2015-06-22 14:10:00,70.14,70.16,70.14,70.15,24258.0,54.1812,54.1966,54.1812,54.1889,24258.0
2015-06-22 14:20:00,70.15,70.15,70.09,70.09,29860.0,54.1889,54.1889,54.1425,54.1425,29860.0
2015-06-22 14:30:00,70.1,70.21,70.07,70.14,94992.0,54.1503,54.2352,54.1271,54.1812,94992.0
2015-06-22 14:40:00,70.14,70.19,70.13,70.16,31194.0,54.1812,54.2198,54.1734,54.1966,31194.0
2015-06-22 14:50:00,70.17,70.27,70.16,70.25,32022.0,54.2043,54.2816,54.1966,54.2661,32022.0
2015-06-22 15:00:00,70.24,70.25,70.2,70.24,22846.0,54.2584,54.2661,54.2275,54.2584,22846.0
2015-06-22 15:10:00,70.23,70.29,70.23,70.24,28217.0,54.2507,54.297,54.2507,54.2584,28217.0
2015-06-22 15:20:00,70.23,70.27,70.2,70.21,34627.0,54.2507,54.2816,54.2275,54.2352,34627.0
2015-06-22 15:30:00,70.21,70.22,70.17,70.18,55723.0,54.2352,54.243,54.2043,54.2121,55723.0
2015-06-22 15:40:00,70.18,70.2,70.13,70.16,101157.0,54.2121,54.2275,54.1734,54.1966,101157.0
2015-06-22 15:50:00,70.17,70.21,70.12,70.21,201379.0,54.2043,54.2352,54.1657,54.2352,201379.0
2015-06-23 09:30:00,70.08,70.31,70.0,70.29,55774.0,54.1348,54.3125,54.073,54.297,55774.0
2015-06-23 09:40:00,70.26,70.42,70.19,70.41,36750.0,54.2739,54.3975,54.2198,54.3897,36750.0
2015-06-23 09:50:00,70.4,70.41,70.27,70.36,48311.0,54.382,54.3897,54.2816,54.3511,48311.0
2015-06-23 10:00:00,70.36,70.39,70.25,70.25,21762.0,54.3511,54.3743,54.2661,54.2661,21762.0
2015-06-23 10:10:00,70.26,70.4,70.22,70.22,82596.0,54.2739,54.382,54.243,54.243,82596.0
2015-06-23 10:20:00,70.23,70.3,70.23,70.26,205094.0,54.2507,54.3048,54.2507,54.2739,205094.0
2015-06-23 10:30:00,70.25,70.35,70.23,70.33,103225.0,54.2661,54.3434,54.2507,54.3279,103225.0
2015-06-23 10:40:00,70.32,70.32,70.25,70.26,20362.0,54.3202,54.3202,54.2661,54.2739,20362.0
2015-06-23 10:50:00,70.27,70.28,70.11,70.11,22765.0,54.2816,54.2893,54.158,54.158,22765.0
2015-06-23 11:00:00,70.11,70.13,70.0,70.11,45108.0,54.158,54.1734,54.073,54.158,45108.0
2015-06-23 11:10:00,70.12,70.14,70.03,70.06,33746.0,54.1657,54.1812,54.0962,54.1194,33746.0
2015-06-23 11:20:00,70.06,70.07,70.01,70.02,16959.0,54.1194,54.1271,54.0807,54.0885,16959.0
2015-06-23 11:30:00,70.02,70.13,70.01,70.06,19750.0,54.0885,54.1734,54.0807,54.1194,19750.0
2015-06-23 11:40:00,70.06,70.17,70.06,70.17,16839.0,54.1194,54.2043,54.1194,54.2043,16839.0
2015-06-23 11:50:00,70.17,70.26,70.17,70.25,24085.0,54.2043,54.2739,54.2043,54.2661,24085.0
2015-06-23 12:00:00,70.25,70.35,70.22,70.28,82490.0,54.2661,54.3434,54.243,54.2893,82490.0
2015-06-23 12:10:00,70.27,70.31,70.24,70.28,28390.0,54.2816,54.3125,54.2584,54.2893,28390.0
2015-06-23 12:20:00,70.27,70.28,70.24,70.26,18570.0,54.2816,54.2893,54.2584,54.2739,18570.0
2015-06-23 12:30:00,70.26,70.27,70.21,70.22,18203.0,54.2739,54.2816,54.2352,54.243,18203.0
2015-06-23 12:40:00,70.21,70.21,70.18,70.21,15961.0,54.2352,54.2352,54.2121,54.2352,15961.0
2015-06-23 12:50:00,70.2,70.22,70.13,70.14,25771.0,54.2275,54.243,54.1734,54.1812,25771.0
2015-06-23 13:00:00,70.14,70.14,70.04,70.07,24721.0,54.1812,54.1812,54.1039,54.1271,24721.0
2015-06-23 13:10:00,70.08,70.14,70.06,70.13,18569.0,54.1348,54.1812,54.1194,54.1734,18569.0
2015-06-23 13:20:00,70.13,70.16,70.05,70.05,30240.0,54.1734,54.1966,54.1116,54.1116,30240.0
2015-06-23 13:30:00,70.06,70.14,70.04,70.13,22741.0,54.1194,54.1812,54.1039,54.1734,22741.0
2015-06-23 13:40:00,70.13,70.18,70.13,70.15,13164.0,54.1734,54.2121,54.1734,54.1889,13164.0
2015-06-23 13:50:00,70.14,70.19,70.13,70.18,11379.0,54.1812,54.2198,54.1734,54.2121,11379.0
2015-06-23 14:00:00,70.18,70.19,70.14,70.14,14007.0,54.2121,54.2198,54.1812,54.1812,14007.0
2015-06-23 14:10:00,70.15,70.22,70.14,70.21,16517.0,54.1889,54.243,54.1812,54.2352,16517.0
2015-06-23 14:20:00,70.22,70.23,70.17,70.19,22935.0,54.243,54.2507,54.2043,54.2198,22935.0
2015-06-23 14:30:00,70.19,70.3,70.17,70.3,25413.0,54.2198,54.3048,54.2043,54.3048,25413.0
2015-06-23 14:40:00,70.3,70.34,70.29,70.31,29935.0,54.3048,54.3357,54.297,54.3125,29935.0
2015-06-23 14:50:00,70.31,70.33,70.3,70.31,19574.0,54.3125,54.3279,54.3048,54.3125,19574.0
2015-06-23 15:00:00,70.32,70.32,70.23,70.24,50799.0,54.3202,54.3202,54.2507,54.2584,50799.0
2015-06-23 15:10:00,70.23,70.25,70.21,70.22,27833.0,54.2507,54.2661,54.2352,54.243,27833.0
2015-06-23 15:20:00,70.22,70.27,70.21,70.22,42884.0,54.243,54.2816,54.2352,54.243,42884.0
2015-06-23 15:30:00,70.23,70.31,70.22,70.25,47916.0,54.2507,54.3125,54.243,54.2661,47916.0
2015-06-23 15:40:00,70.26,70.3,70.23,70.26,89289.0,54.2739,54.3048,54.2507,54.2739,89289.0
2015-06-23 15:50:00,70.26,70.33,70.26,70.31,175343.0,54.2739,54.3279,54.2739,54.3125,175343.0
2015-06-24 09:30:00,70.05,70.23,69.9,70.09,74216.0,54.1116,54.2507,53.9958,54.1425,74216.0
2015-06-24 09:40:00,70.11,70.17,69.96,70.06,61672.0,54.158,54.2043,54.0421,54.1194,61672.0
2015-06-24 09:50:00,70.06,70.09,69.97,70.04,56427.0,54.1194,54.1425,54.0498,54.1039,56427.0
2015-06-24 10:00:00,70.04,70.05,69.91,69.95,106186.0,54.1039,54.1116,54.0035,54.0344,106186.0
2015-06-24 10:10:00,69.94,70.06,69.89,69.9,20210.0,54.0267,54.1194,53.988,53.9958,20210.0
2015-06-24 10:20:00,69.92,70.01,69.87,69.99,24827.0,54.0112,54.0807,53.9726,54.0653,24827.0
2015-06-24 10:30:00,69.99,70.0,69.92,69.95,42753.0,54.0653,54.073,54.0112,54.0344,42753.0
2015-06-24 10:40:00,69.95,69.99,69.94,69.94,26487.0,54.0344,54.0653,54.0267,54.0267,26487.0
2015-06-24 10:50:00,69.94,69.96,69.93,69.94,22321.0,54.0267,54.0421,54.0189,54.0267,22321.0
2015-06-24 11:00:00,69.94,69.95,69.85,69.89,29646.0,54.0267,54.0344,53.9571,53.988,29646.0
2015-06-24 11:10:00,69.9,69.92,69.85,69.85,44117.0,53.9958,54.0112,53.9571,53.9571,44117.0
2015-06-24 11:20:00,69.85,69.92,69.8,69.91,65267.0,53.9571,54.0112,53.9185,54.0035,65267.0
2015-06-24 11:30:00,69.91,69.91,69.86,69.9,25001.0,54.0035,54.0035,53.9649,53.9958,25001.0
2015-06-24 11:40:00,69.89,69.93,69.87,69.87,35202.0,53.988,54.0189,53.9726,53.9726,35202.0
2015-06-24 11:50:00,69.86,69.9,69.82,69.84,42889.0,53.9649,53.9958,53.934,53.9494,42889.0
2015-06-24 12:00:00,69.84,69.84,69.77,69.81,23770.0,53.9494,53.9494,53.8953,53.9262,23770.0
2015-06-24 12:10:00,69.8,69.84,69.77,69.81,35944.0,53.9185,53.9494,53.8953,53.9262,35944.0
2015-06-24 12:20:00,69.81,69.82,69.72,69.72,22921.0,53.9262,53.934,53.8567,53.8567,22921.0
2015-06-24 12:30:00,69.72,69.78,69.72,69.78,33452.0,53.8567,53.9031,53.8567,53.9031,33452.0
2015-06-24 12:40:00,69.78,69.78,69.72,69.75,14186.0,53.9031,53.9031,53.8567,53.8799,14186.0
2015-06-24 12:50:00,69.76,69.77,69.69,69.71,49325.0,53.8876,53.8953,53.8335,53.849,49325.0
2015-06-24 13:00:00,69.7,69.75,69.66,69.68,33549.0,53.8413,53.8799,53.8104,53.8258,33549.0
2015-06-24 13:10:00,69.69,69.7,69.58,69.59,25891.0,53.8335,53.8413,53.7486,53.7563,25891.0
2015-06-24 13:20:00,69.59,69.6,69.48,69.54,51037.0,53.7563,53.764,53.6713,53.7177,51037.0
2015-06-24 13:30:00,69.54,69.56,69.52,69.55,25742.0,53.7177,53.7331,53.7022,53.7254,25742.0
2015-06-24 13:40:00,69.55,69.62,69.55,69.62,23177.0,53.7254,53.7795,53.7254,53.7795,23177.0
2015-06-24 13:50:00,69.61,69.66,69.6,69.66,23314.0,53.7718,53.8104,53.764,53.8104,23314.0
2015-06-24 14:00:00,69.66,69.68,69.58,69.59,44362.0,53.8104,53.8258,53.7486,53.7563,44362.0
2015-06-24 14:10:00,69.59,69.62,69.51,69.53,65142.0,53.7563,53.7795,53.6945,53.71,65142.0
2015-06-24 14:20:00,69.53,69.55,69.5,69.53,30981.0,53.71,53.7254,53.6868,53.71,30981.0
2015-06-24 14:30:00,69.54,69.57,69.5,69.56,28394.0,53.7177,53.7409,53.6868,53.7331,28394.0
2015-06-24 14:40:00,69.56,69.58,69.54,69.54,26204.0,53.7331,53.7486,53.7177,53.7177,26204.0
2015-06-24 14:50:00,69.53,69.56,69.53,69.55,64996.0,53.71,53.7331,53.71,53.7254,64996.0
2015-06-24 15:00:00,69.56,69.56,69.51,69.53,54468.0,53.7331,53.7331,53.6945,53.71,54468.0
2015-06-24 15:10:00,69.54,69.59,69.52,69.58,48823.0,53.7177,53.7563,53.7022,53.7486,48823.0
2015-06-24 15:20:00,69.57,69.71,69.57,69.68,42654.0,53.7409,53.849,53.7409,53.8258,42654.0
2015-06-24 15:30:00,69.68,69.7,69.62,69.63,44196.0,53.8258,53.8413,53.7795,53.7872,44196.0
2015-06-24 15:40:00,69.64,69.66,69.57,69.58,81808.0,53.7949,53.8104,53.7409,53.7486,81808.0
2015-06-24 15:50:00,69.57,69.66,69.54,69.6,220992.0,53.7409,53.8104,53.7177,53.764,220992.0
2015-06-25 09:30:00,69.67,69.83,69.14,69.23,59199.0,53.8181,53.9417,53.4087,53.4782,59199.0
2015-06-25 09:40:00,69.26,69.34,68.95,69.34,39863.0,53.5014,53.5632,53.2619,53.5632,39863.0
2015-06-25 09:50:00,69.33,69.37,69.15,69.19,22413.0,53.5555,53.5864,53.4164,53.4473,22413.0
2015-06-25 10:00:00,69.2,69.22,69.06,69.12,22399.0,53.455,53.4705,53.3469,53.3932,22399.0
2015-06-25 10:10:00,69.12,69.15,69.01,69.09,34839.0,53.3932,53.4164,53.3083,53.3701,34839.0
2015-06-25 10:20:00,69.11,69.15,69.06,69.08,26974.0,53.3855,53.4164,53.3469,53.3623,26974.0
2015-06-25 10:30:00,69.07,69.1,69.04,69.08,24990.0,53.3546,53.3778,53.3314,53.3623,24990.0
2015-06-25 10:40:00,69.08,69.12,69.0,69.07,23342.0,53.3623,53.3932,53.3005,53.3546,23342.0
2015-06-25 10:50:00,69.07,69.13,69.05,69.12,33789.0,53.3546,53.401,53.3392,53.3932,33789.0
2015-06-25 11:00:00,69.11,69.2,69.11,69.18,27713.0,53.3855,53.455,53.3855,53.4396,27713.0
2015-06-25 11:10:00,69.18,69.19,69.11,69.13,28478.0,53.4396,53.4473,53.3855,53.401,28478.0
2015-06-25 11:20:00,69.12,69.12,68.99,69.0,31295.0,53.3932,53.3932,53.2928,53.3005,31295.0
2015-06-25 11:30:00,68.99,69.01,68.95,68.98,55566.0,53.2928,53.3083,53.2619,53.2851,55566.0
2015-06-25 11:40:00,68.97,68.98,68.91,68.92,43528.0,53.2774,53.2851,53.231,53.2387,43528.0
2015-06-25 11:50:00,68.92,68.98,68.92,68.95,31692.0,53.2387,53.2851,53.2387,53.2619,31692.0
2015-06-25 12:00:00,68.96,68.96,68.9,68.91,27254.0,53.2696,53.2696,53.2233,53.231,27254.0
2015-06-25 12:10:00,68.91,68.94,68.9,68.9,29229.0,53.231,53.2542,53.2233,53.2233,29229.0
2015-06-25 12:20:00,68.9,68.91,68.81,68.82,41332.0,53.2233,53.231,53.1538,53.1615,41332.0
2015-06-25 12:30:00,68.8,68.84,68.79,68.8,83165.0,53.146,53.1769,53.1383,53.146,83165.0
2015-06-25 12:40:00,68.8,68.81,68.76,68.79,41568.0,53.146,53.1538,53.1152,53.1383,41568.0
2015-06-25 12:50:00,68.8,68.83,68.79,68.82,72950.0,53.146,53.1692,53.1383,53.1615,72950.0
2015-06-25 13:00:00,68.83,68.83,68.75,68.78,46181.0,53.1692,53.1692,53.1074,53.1306,46181.0
2015-06-25 13:10:00,68.77,68.78,68.73,68.74,40293.0,53.1229,53.1306,53.092,53.0997,40293.0
2015-06-25 13:20:00,68.74,68.74,68.68,68.69,41726.0,53.0997,53.0997,53.0534,53.0611,41726.0
2015-06-25 13:30:00,68.7,68.7,68.61,68.61,56999.0,53.0688,53.0688,52.9993,52.9993,56999.0
2015-06-25 13:40:00,68.61,68.64,68.59,68.62,31719.0,52.9993,53.0225,52.9838,53.007,31719.0
2015-06-25 13:50:00,68.61,68.65,68.6,68.64,35041.0,52.9993,53.0302,52.9916,53.0225,35041.0
2015-06-25 14:00:00,68.64,68.65,68.58,68.61,91001.0,53.0225,53.0302,52.9761,52.9993,91001.0
2015-06-25 14:10:00,68.6,68.61,68.55,68.59,39385.0,52.9916,52.9993,52.9529,52.9838,39385.0
2015-06-25 14:20:00,68.59,68.6,68.45,68.46,35871.0,52.9838,52.9916,52.8757,52.8834,35871.0
2015-06-25 14:30:00,68.46,68.54,68.45,68.54,33434.0,52.8834,52.9452,52.8757,52.9452,33434.0
2015-06-25 14:40:00,68.54,68.54,68.5,68.52,60957.0,52.9452,52.9452,52.9143,52.9298,60957.0
2015-06-25 14:50:00,68.51,68.63,68.49,68.63,47536.0,52.922,53.0147,52.9066,53.0147,47536.0
2015-06-25 15:00:00,68.64,68.8,68.63,68.78,52164.0,53.0225,53.146,53.0147,53.1306,52164.0
2015-06-25 15:10:00,68.78,68.79,68.63,68.64,53618.0,53.1306,53.1383,53.0147,53.0225,53618.0
2015-06-25 15:20:00,68.64,68.65,68.57,68.59,75621.0,53.0225,53.0302,52.9684,52.9838,75621.0
2015-06-25 15:30:00,68.6,68.6,68.5,68.51,105441.0,52.9916,52.9916,52.9143,52.922,105441.0
2015-06-25 15:40:00,68.51,68.56,68.48,68.51,83659.0,52.922,52.9607,52.8989,52.922,83659.0
2015-06-25 15:50:00,68.5,68.57,68.49,68.52,165298.0,52.9143,52.9684,52.9066,52.9298,165298.0
2015-06-26 09:30:00,68.74,68.8,68.36,68.52,55970.0,53.0997,53.146,52.8062,52.9298,55970.0
2015-06-26 09:40:00,68.55,68.56,68.4,68.46,34560.0,52.9529,52.9607,52.8371,52.8834,34560.0
2015-06-26 09:50:00,68.5,68.59,68.42,68.59,23409.0,52.9143,52.9838,52.8525,52.9838,23409.0
2015-06-26 10:00:00,68.59,68.65,68.51,68.63,43681.0,52.9838,53.0302,52.922,53.0147,43681.0
2015-06-26 10:10:00,68.64,68.65,68.51,68.55,19405.0,53.0225,53.0302,52.922,52.9529,19405.0
2015-06-26 10:20:00,68.57,68.62,68.48,68.61,27269.0,52.9684,53.007,52.8989,52.9993,27269.0
2015-06-26 10:30:00,68.6,68.61,68.52,68.6,16599.0,52.9916,52.9993,52.9298,52.9916,16599.0
2015-06-26 10:40:00,68.6,68.6,68.48,68.48,20518.0,52.9916,52.9916,52.8989,52.8989,20518.0
2015-06-26 10:50:00,68.48,68.48,68.28,68.32,47545.0,52.8989,52.8989,52.7444,52.7753,47545.0
2015-06-26 11:00:00,68.32,68.45,68.29,68.44,28964.0,52.7753,52.8757,52.7521,52.868,28964.0
2015-06-26 11:10:00,68.44,68.53,68.43,68.51,34373.0,52.868,52.9375,52.8602,52.922,34373.0
2015-06-26 11:20:00,68.51,68.51,68.39,68.44,24068.0,52.922,52.922,52.8293,52.868,24068.0
2015-06-26 11:30:00,68.45,68.5,68.39,68.39,54502.0,52.8757,52.9143,52.8293,52.8293,54502.0
2015-06-26 11:40:00,68.4,68.43,68.37,68.37,31970.0,52.8371,52.8602,52.8139,52.8139,31970.0
2015-06-26 11:50:00,68.37,68.41,68.33,68.4,29918.0,52.8139,52.8448,52.783,52.8371,29918.0
2015-06-26 12:00:00,68.38,68.42,68.34,68.39,36846.0,52.8216,52.8525,52.7907,52.8293,36846.0
2015-06-26 12:10:00,68.39,68.42,68.34,68.38,23057.0,52.8293,52.8525,52.7907,52.8216,23057.0
2015-06-26 12:20:00,68.38,68.39,68.31,68.39,25197.0,52.8216,52.8293,52.7675,52.8293,25197.0
2015-06-26 12:30:00,68.38,68.41,68.34,68.38,88713.0,52.8216,52.8448,52.7907,52.8216,88713.0
2015-06-26 12:40:00,68.38,68.39,68.33,68.34,45169.0,52.8216,52.8293,52.783,52.7907,45169.0
2015-06-26 12:50:00,68.33,68.33,68.19,68.19,30257.0,52.783,52.783,52.6748,52.6748,30257.0
2015-06-26 13:00:00,68.2,68.29,68.16,68.26,33917.0,52.6826,52.7521,52.6517,52.7289,33917.0
2015-06-26 13:10:00,68.24,68.27,68.12,68.18,24775.0,52.7135,52.7366,52.6208,52.6671,24775.0
2015-06-26 13:20:00,68.19,68.2,68.1,68.19,31299.0,52.6748,52.6826,52.6053,52.6748,31299.0
2015-06-26 13:30:00,68.19,68.24,68.15,68.21,20200.0,52.6748,52.7135,52.6439,52.6903,20200.0
2015-06-26 13:40:00,68.21,68.33,68.19,68.21,37533.0,52.6903,52.783,52.6748,52.6903,37533.0
2015-06-26 13:50:00,68.23,68.32,68.23,68.26,19703.0,52.7057,52.7753,52.7057,52.7289,19703.0
2015-06-26 14:00:00,68.26,68.34,68.26,68.32,14661.0,52.7289,52.7907,52.7289,52.7753,14661.0
2015-06-26 14:10:00,68.31,68.31,68.2,68.21,30842.0,52.7675,52.7675,52.6826,52.6903,30842.0
2015-06-26 14:20:00,68.22,68.3,68.22,68.26,31372.0,52.698,52.7598,52.698,52.7289,31372.0
2015-06-26 14:30:00,68.27,68.28,68.22,68.27,20724.0,52.7366,52.7444,52.698,52.7366,20724.0
2015-06-26 14:40:00,68.27,68.28,68.15,68.23,35196.0,52.7366,52.7444,52.6439,52.7057,35196.0
2015-06-26 14:50:00,68.24,68.27,68.2,68.21,16021.0,52.7135,52.7366,52.6826,52.6903,16021.0
2015-06-26 15:00:00,68.21,68.39,68.18,68.38,34058.0,52.6903,52.8293,52.6671,52.8216,34058.0
2015-06-26 15:10:00,68.39,68.4,68.27,68.33,46457.0,52.8293,52.8371,52.7366,52.783,46457.0
2015-06-26 15:20:00,68.34,68.38,68.3,68.38,40947.0,52.7907,52.8216,52.7598,52.8216,40947.0
2015-06-26 15:30:00,68.37,68.39,68.29,68.3,60454.0,52.8139,52.8293,52.7521,52.7598,60454.0
2015-06-26 15:40:00,68.31,68.35,68.28,68.29,90269.0,52.7675,52.7984,52.7444,52.7521,90269.0
2015-06-26 15:50:00,68.3,68.32,68.22,68.3,298369.0,52.7598,52.7753,52.698,52.7598,298369.0
2015-06-29 09:30:00,67.75,67.75,67.3,67.68,92037.0,52.335,52.335,51.9873,52.2809,92037.0
2015-06-29 09:40:00,67.64,67.91,67.59,67.91,33780.0,52.25,52.4586,52.2114,52.4586,33780.0
2015-06-29 09:50:00,67.92,68.09,67.75,67.78,59120.0,52.4663,52.5976,52.335,52.3581,59120.0
2015-06-29 10:00:00,67.76,68.08,67.76,68.02,24880.0,52.3427,52.5899,52.3427,52.5435,24880.0
2015-06-29 10:10:00,68.01,68.02,67.72,67.74,59641.0,52.5358,52.5435,52.3118,52.3272,59641.0
2015-06-29 10:20:00,67.72,67.75,67.58,67.59,32793.0,52.3118,52.335,52.2036,52.2114,32793.0
2015-06-29 10:30:00,67.57,67.7,67.57,67.62,33676.0,52.1959,52.2963,52.1959,52.2345,33676.0
2015-06-29 10:40:00,67.64,67.75,67.63,67.67,29799.0,52.25,52.335,52.2423,52.2732,29799.0
2015-06-29 10:50:00,67.65,67.67,67.48,67.51,19083.0,52.2577,52.2732,52.1264,52.1496,19083.0
2015-06-29 11:00:00,67.5,67.54,67.39,67.39,43418.0,52.1418,52.1727,52.0569,52.0569,43418.0
2015-06-29 11:10:00,67.39,67.48,67.36,67.38,31556.0,52.0569,52.1264,52.0337,52.0491,31556.0
2015-06-29 11:20:00,67.39,67.48,67.38,67.45,42217.0,52.0569,52.1264,52.0491,52.1032,42217.0
2015-06-29 11:30:00,67.46,67.46,67.39,67.4,22228.0,52.1109,52.1109,52.0569,52.0646,22228.0
2015-06-29 11:40:00,67.39,67.47,67.39,67.47,15526.0,52.0569,52.1187,52.0569,52.1187,15526.0
2015-06-29 11:50:00,67.48,67.48,67.44,67.47,30149.0,52.1264,52.1264,52.0955,52.1187,30149.0
2015-06-29 12:00:00,67.48,67.48,67.39,67.46,23735.0,52.1264,52.1264,52.0569,52.1109,23735.0
2015-06-29 12:10:00,67.47,67.48,67.38,67.4,22071.0,52.1187,52.1264,52.0491,52.0646,22071.0
2015-06-29 12:20:00,67.4,67.4,67.32,67.34,21346.0,52.0646,52.0646,52.0028,52.0182,21346.0
2015-06-29 12:30:00,67.34,67.35,67.26,67.26,31234.0,52.0182,52.026,51.9564,51.9564,31234.0
2015-06-29 12:40:00,67.26,67.27,67.17,67.21,107851.0,51.9564,51.9642,51.8869,51.9178,107851.0
2015-06-29 12:50:00,67.21,67.22,67.13,67.18,34818.0,51.9178,51.9255,51.856,51.8946,34818.0
2015-06-29 13:00:00,67.17,67.17,67.07,67.13,28716.0,51.8869,51.8869,51.8097,51.856,28716.0
2015-06-29 13:10:00,67.12,67.13,67.08,67.12,18434.0,51.8483,51.856,51.8174,51.8483,18434.0
2015-06-29 13:20:00,67.13,67.18,67.12,67.17,17597.0,51.856,51.8946,51.8483,51.8869,17597.0
2015-06-29 13:30:00,67.17,67.25,67.17,67.24,19845.0,51.8869,51.9487,51.8869,51.941,19845.0
2015-06-29 13:40:00,67.22,67.25,67.17,67.22,17411.0,51.9255,51.9487,51.8869,51.9255,17411.0
2015-06-29 13:50:00,67.21,67.24,67.19,67.24,20197.0,51.9178,51.941,51.9024,51.941,20197.0
2015-06-29 14:00:00,67.24,67.24,67.18,67.19,17223.0,51.941,51.941,51.8946,51.9024,17223.0
2015-06-29 14:10:00,67.2,67.21,67.07,67.14,22694.0,51.9101,51.9178,51.8097,51.8637,22694.0
2015-06-29 14:20:00,67.14,67.15,67.0,67.01,44227.0,51.8637,51.8715,51.7556,51.7633,44227.0
2015-06-29 14:30:00,67.01,67.1,66.98,67.1,27177.0,51.7633,51.8328,51.7402,51.8328,27177.0
2015-06-29 14:40:00,67.08,67.24,67.05,67.21,40992.0,51.8174,51.941,51.7942,51.9178,40992.0
2015-06-29 14:50:00,67.21,67.22,67.11,67.12,70468.0,51.9178,51.9255,51.8406,51.8483,70468.0
2015-06-29 15:00:00,67.11,67.15,67.07,67.1,63096.0,51.8406,51.8715,51.8097,51.8328,63096.0
2015-06-29 15:10:00,67.1,67.15,67.04,67.1,75599.0,51.8328,51.8715,51.7865,51.8328,75599.0
2015-06-29 15:20:00,67.11,67.16,67.08,67.1,57741.0,51.8406,51.8792,51.8174,51.8328,57741.0
2015-06-29 15:30:00,67.09,67.13,66.99,67.0,111392.0,51.8251,51.856,51.7479,51.7556,111392.0
2015-06-29 15:40:00,67.0,67.0,66.89,66.98,134221.0,51.7556,51.7556,51.6706,51.7402,134221.0
2015-06-29 15:50:00,66.97,67.05,66.86,66.93,262556.0,51.7324,51.7942,51.6475,51.7015,262556.0
2015-06-30 09:30:00,67.83,68.14,67.72,67.97,159504.0,52.3968,52.6362,52.3118,52.5049,159504.0
2015-06-30 09:40:00,67.96,67.98,67.52,67.68,92785.0,52.4972,52.5126,52.1573,52.2809,92785.0
2015-06-30 09:50:00,67.67,67.77,67.39,67.45,91295.0,52.2732,52.3504,52.0569,52.1032,91295.0
2015-06-30 10:00:00,67.44,67.5,67.39,67.46,41040.0,52.0955,52.1418,52.0569,52.1109,41040.0
2015-06-30 10:10:00,67.46,67.5,67.31,67.38,22509.0,52.1109,52.1418,51.9951,52.0491,22509.0
2015-06-30 10:20:00,67.38,67.58,67.31,67.55,41762.0,52.0491,52.2036,51.9951,52.1805,41762.0
2015-06-30 10:30:00,67.55,67.57,67.37,67.38,21711.0,52.1805,52.1959,52.0414,52.0491,21711.0
2015-06-30 10:40:00,67.39,67.43,67.28,67.33,27103.0,52.0569,52.0878,51.9719,52.0105,27103.0
2015-06-30 10:50:00,67.32,67.52,67.24,67.41,40892.0,52.0028,52.1573,51.941,52.0723,40892.0
2015-06-30 11:00:00,67.42,67.52,67.4,67.46,33413.0,52.08,52.1573,52.0646,52.1109,33413.0
2015-06-30 11:10:00,67.48,67.61,67.43,67.57,53256.0,52.1264,52.2268,52.0878,52.1959,53256.0
2015-06-30 11:20:00,67.57,67.61,67.41,67.42,31443.0,52.1959,52.2268,52.0723,52.08,31443.0
2015-06-30 11:30:00,67.41,67.5,67.31,67.42,70426.0,52.0723,52.1418,51.9951,52.08,70426.0
2015-06-30 11:40:00,67.41,67.44,67.37,67.43,29956.0,52.0723,52.0955,52.0414,52.0878,29956.0
2015-06-30 11:50:00,67.43,67.45,67.26,67.26,114123.0,52.0878,52.1032,51.9564,51.9564,114123.0
2015-06-30 12:00:00,67.26,67.47,67.26,67.47,61066.0,51.9564,52.1187,51.9564,52.1187,61066.0
2015-06-30 12:10:00,67.47,67.48,67.37,67.38,28903.0,52.1187,52.1264,52.0414,52.0491,28903.0
2015-06-30 12:20:00,67.38,67.41,67.15,67.16,26310.0,52.0491,52.0723,51.8715,51.8792,26310.0
2015-06-30 12:30:00,67.18,67.23,67.11,67.22,28843.0,51.8946,51.9333,51.8406,51.9255,28843.0
2015-06-30 12:40:00,67.2,67.32,67.2,67.28,23995.0,51.9101,52.0028,51.9101,51.9719,23995.0
2015-06-30 12:50:00,67.3,67.4,67.27,67.39,25120.0,51.9873,52.0646,51.9642,52.0569,25120.0
2015-06-30 13:00:00,67.39,67.46,67.35,67.38,15196.0,52.0569,52.1109,52.026,52.0491,15196.0
2015-06-30 13:10:00,67.38,67.41,67.34,67.39,23194.0,52.0491,52.0723,52.0182,52.0569,23194.0
2015-06-30 13:20:00,67.4,67.53,67.36,67.52,33165.0,52.0646,52.165,52.0337,52.1573,33165.0
2015-06-30 13:30:00,67.52,67.62,67.5,67.61,30685.0,52.1573,52.2345,52.1418,52.2268,30685.0
2015-06-30 13:40:00,67.61,67.63,67.55,67.62,23890.0,52.2268,52.2423,52.1805,52.2345,23890.0
2015-06-30 13:50:00,67.62,67.81,67.61,67.79,72703.0,52.2345,52.3813,52.2268,52.3659,72703.0
2015-06-30 14:00:00,67.79,68.04,67.75,67.96,71447.0,52.3659,52.559,52.335,52.4972,71447.0
2015-06-30 14:10:00,67.94,68.01,67.76,67.98,66630.0,52.4817,52.5358,52.3427,52.5126,66630.0
2015-06-30 14:20:00,67.97,67.99,67.81,67.83,44652.0,52.5049,52.5203,52.3813,52.3968,44652.0
2015-06-30 14:30:00,67.83,67.92,67.78,67.88,33277.0,52.3968,52.4663,52.3581,52.4354,33277.0
2015-06-30 14:40:00,67.87,67.9,67.69,67.75,49007.0,52.4277,52.4508,52.2886,52.335,49007.0
2015-06-30 14:50:00,67.75,67.76,67.62,67.63,44110.0,52.335,52.3427,52.2345,52.2423,44110.0
2015-06-30 15:00:00,67.62,67.73,67.61,67.65,81797.0,52.2345,52.3195,52.2268,52.2577,81797.0
2015-06-30 15:10:00,67.66,67.74,67.48,67.56,106091.0,52.2654,52.3272,52.1264,52.1882,106091.0
2015-06-30 15:20:00,67.57,67.61,67.54,67.58,86119.0,52.1959,52.2268,52.1727,52.2036,86119.0
2015-06-30 15:30:00,67.58,67.65,67.55,67.57,90898.0,52.2036,52.2577,52.1805,52.1959,90898.0
2015-06-30 15:40:00,67.56,67.6,67.48,67.57,179427.0,52.1882,52.2191,52.1264,52.1959,179427.0
2015-06-30 15:50:00,67.58,67.66,67.47,67.47,273667.0,52.2036,52.2654,52.1187,52.1187,273667.0
2015-07-01 09:30:00,67.98,68.13,67.77,67.89,70874.0,52.5126,52.6285,52.3504,52.4431,70874.0
2015-07-01 09:40:00,67.89,67.93,67.72,67.86,47541.0,52.4431,52.474,52.3118,52.4199,47541.0
2015-07-01 09:50:00,67.87,68.05,67.85,68.02,57548.0,52.4277,52.5667,52.4122,52.5435,57548.0
2015-07-01 10:00:00,68.0,68.01,67.89,67.93,46182.0,52.5281,52.5358,52.4431,52.474,46182.0
2015-07-01 10:10:00,67.92,67.94,67.71,67.92,71461.0,52.4663,52.4817,52.3041,52.4663,71461.0
2015-07-01 10:20:00,67.93,68.02,67.9,67.96,56058.0,52.474,52.5435,52.4508,52.4972,56058.0
2015-07-01 10:30:00,67.97,67.97,67.69,67.8,48015.0,52.5049,52.5049,52.2886,52.3736,48015.0
2015-07-01 10:40:00,67.8,67.83,67.67,67.67,35846.0,52.3736,52.3968,52.2732,52.2732,35846.0
2015-07-01 10:50:00,67.67,67.67,67.51,67.56,191171.0,52.2732,52.2732,52.1496,52.1882,191171.0
2015-07-01 11:00:00,67.57,67.71,67.55,67.67,68347.0,52.1959,52.3041,52.1805,52.2732,68347.0
2015-07-01 11:10:00,67.69,67.8,67.66,67.76,67479.0,52.2886,52.3736,52.2654,52.3427,67479.0
2015-07-01 11:20:00,67.77,67.83,67.74,67.78,44551.0,52.3504,52.3968,52.3272,52.3581,44551.0
2015-07-01 11:30:00,67.8,67.86,67.79,67.8,79534.0,52.3736,52.4199,52.3659,52.3736,79534.0
2015-07-01 11:40:00,67.8,67.81,67.69,67.74,28715.0,52.3736,52.3813,52.2886,52.3272,28715.0
2015-07-01 11:50:00,67.74,67.75,67.63,67.65,20227.0,52.3272,52.335,52.2423,52.2577,20227.0
2015-07-01 12:00:00,67.65,67.71,67.62,67.68,34287.0,52.2577,52.3041,52.2345,52.2809,34287.0
2015-07-01 12:10:00,67.65,67.66,67.61,67.62,29566.0,52.2577,52.2654,52.2268,52.2345,29566.0
2015-07-01 12:20:00,67.62,67.62,67.56,67.61,14715.0,52.2345,52.2345,52.1882,52.2268,14715.0
2015-07-01 12:30:00,67.62,67.65,67.59,67.63,56751.0,52.2345,52.2577,52.2114,52.2423,56751.0
2015-07-01 12:40:00,67.63,67.66,67.54,67.56,22041.0,52.2423,52.2654,52.1727,52.1882,22041.0
2015-07-01 12:50:00,67.57,67.61,67.53,67.53,19170.0,52.1959,52.2268,52.165,52.165,19170.0
2015-07-01 13:00:00,67.54,67.6,67.52,67.55,35370.0,52.1727,52.2191,52.1573,52.1805,35370.0
2015-07-01 13:10:00,67.54,67.6,67.54,67.58,23895.0,52.1727,52.2191,52.1727,52.2036,23895.0
2015-07-01 13:20:00,67.6,67.65,67.54,67.55,21056.0,52.2191,52.2577,52.1727,52.1805,21056.0
2015-07-01 13:30:00,67.55,67.65,67.55,67.63,27447.0,52.1805,52.2577,52.1805,52.2423,27447.0
2015-07-01 13:40:00,67.63,67.68,67.61,67.68,32404.0,52.2423,52.2809,52.2268,52.2809,32404.0
2015-07-01 13:50:00,67.68,67.69,67.54,67.55,27535.0,52.2809,52.2886,52.1727,52.1805,27535.0
2015-07-01 14:00:00,67.54,67.58,67.45,67.46,30808.0,52.1727,52.2036,52.1032,52.1109,30808.0
2015-07-01 14:10:00,67.46,67.52,67.43,67.52,17490.0,52.1109,52.1573,52.0878,52.1573,17490.0
2015-07-01 14:20:00,67.51,67.54,67.44,67.45,14445.0,52.1496,52.1727,52.0955,52.1032,14445.0
2015-07-01 14:30:00,67.47,67.47,67.39,67.43,24494.0,52.1187,52.1187,52.0569,52.0878,24494.0
2015-07-01 14:40:00,67.43,67.53,67.39,67.51,24234.0,52.0878,52.165,52.0569,52.1496,24234.0
2015-07-01 14:50:00,67.52,67.53,67.46,67.5,30994.0,52.1573,52.165,52.1109,52.1418,30994.0
2015-07-01 15:00:00,67.5,67.59,67.5,67.53,41497.0,52.1418,52.2114,52.1418,52.165,41497.0
2015-07-01 15:10:00,67.53,67.6,67.52,67.58,36451.0,52.165,52.2191,52.1573,52.2036,36451.0
2015-07-01 15:20:00,67.59,67.64,67.54,67.62,58917.0,52.2114,52.25,52.1727,52.2345,58917.0
2015-07-01 15:30:00,67.63,67.64,67.59,67.59,66098.0,52.2423,52.25,52.2114,52.2114,66098.0
2015-07-01 15:40:00,67.6,67.65,67.55,67.64,65123.0,52.2191,52.2577,52.1805,52.25,65123.0
2015-07-01 15:50:00,67.63,67.68,67.59,67.65,154675.0,52.2423,52.2809,52.2114,52.2577,154675.0
2015-07-02 09:30:00,67.76,67.93,67.69,67.83,41930.0,52.3427,52.474,52.2886,52.3968,41930.0
2015-07-02 09:40:00,67.81,68.23,67.76,68.06,65452.0,52.3813,52.7057,52.3427,52.5744,65452.0
2015-07-02 09:50:00,68.09,68.16,68.0,68.01,94126.0,52.5976,52.6517,52.5281,52.5358,94126.0
2015-07-02 10:00:00,68.0,68.0,67.79,67.79,31965.0,52.5281,52.5281,52.3659,52.3659,31965.0
2015-07-02 10:10:00,67.79,67.87,67.79,67.8,16535.0,52.3659,52.4277,52.3659,52.3736,16535.0
2015-07-02 10:20:00,67.79,67.87,67.78,67.86,20610.0,52.3659,52.4277,52.3581,52.4199,20610.0
2015-07-02 10:30:00,67.86,67.87,67.72,67.73,22749.0,52.4199,52.4277,52.3118,52.3195,22749.0
2015-07-02 10:40:00,67.75,67.84,67.74,67.79,18654.0,52.335,52.4045,52.3272,52.3659,18654.0
2015-07-02 10:50:00,67.79,67.87,67.74,67.78,23972.0,52.3659,52.4277,52.3272,52.3581,23972.0
2015-07-02 11:00:00,67.78,67.78,67.64,67.66,23791.0,52.3581,52.3581,52.25,52.2654,23791.0
2015-07-02 11:10:00,67.63,67.63,67.56,67.61,19571.0,52.2423,52.2423,52.1882,52.2268,19571.0
2015-07-02 11:20:00,67.61,67.61,67.47,67.51,21580.0,52.2268,52.2268,52.1187,52.1496,21580.0
2015-07-02 11:30:00,67.51,67.61,67.47,67.58,13257.0,52.1496,52.2268,52.1187,52.2036,13257.0
2015-07-02 11:40:00,67.57,67.58,67.52,67.55,15026.0,52.1959,52.2036,52.1573,52.1805,15026.0
2015-07-02 11:50:00,67.54,67.54,67.44,67.48,11514.0,52.1727,52.1727,52.0955,52.1264,11514.0
2015-07-02 12:00:00,67.48,67.55,67.48,67.49,14839.0,52.1264,52.1805,52.1264,52.1341,14839.0
2015-07-02 12:10:00,67.49,67.5,67.38,67.38,20017.0,52.1341,52.1418,52.0491,52.0491,20017.0
2015-07-02 12:20:00,67.38,67.43,67.35,67.4,25322.0,52.0491,52.0878,52.026,52.0646,25322.0
2015-07-02 12:30:00,67.4,67.44,67.38,67.39,18748.0,52.0646,52.0955,52.0491,52.0569,18748.0
2015-07-02 12:40:00,67.4,67.45,67.39,67.43,16128.0,52.0646,52.1032,52.0569,52.0878,16128.0
2015-07-02 12:50:00,67.42,67.44,67.39,67.43,22029.0,52.08,52.0955,52.0569,52.0878,22029.0
2015-07-02 13:00:00,67.42,67.45,67.37,67.45,31204.0,52.08,52.1032,52.0414,52.1032,31204.0
2015-07-02 13:10:00,67.45,67.48,67.41,67.45,52871.0,52.1032,52.1264,52.0723,52.1032,52871.0
2015-07-02 13:20:00,67.45,67.55,67.44,67.54,50646.0,52.1032,52.1805,52.0955,52.1727,50646.0
2015-07-02 13:30:00,67.55,67.57,67.46,67.48,21103.0,52.1805,52.1959,52.1109,52.1264,21103.0
2015-07-02 13:40:00,67.49,67.49,67.45,67.49,164471.0,52.1341,52.1341,52.1032,52.1341,164471.0
2015-07-02 13:50:00,67.49,67.49,67.37,67.38,17134.0,52.1341,52.1341,52.0414,52.0491,17134.0
2015-07-02 14:00:00,67.38,67.43,67.37,67.43,19770.0,52.0491,52.0878,52.0414,52.0878,19770.0
2015-07-02 14:10:00,67.43,67.43,67.39,67.42,21894.0,52.0878,52.0878,52.0569,52.08,21894.0
2015-07-02 14:20:00,67.43,67.43,67.38,67.4,14037.0,52.0878,52.0878,52.0491,52.0646,14037.0
2015-07-02 14:30:00,67.4,67.44,67.37,67.44,18236.0,52.0646,52.0955,52.0414,52.0955,18236.0
2015-07-02 14:40:00,67.43,67.44,67.35,67.39,37918.0,52.0878,52.0955,52.026,52.0569,37918.0
2015-07-02 14:50:00,67.39,67.47,67.36,67.46,55228.0,52.0569,52.1187,52.0337,52.1109,55228.0
2015-07-02 15:00:00,67.45,67.48,67.42,67.43,38765.0,52.1032,52.1264,52.08,52.0878,38765.0
2015-07-02 15:10:00,67.44,67.48,67.43,67.44,33118.0,52.0955,52.1264,52.0878,52.0955,33118.0
2015-07-02 15:20:00,67.44,67.49,67.42,67.47,196519.0,52.0955,52.1341,52.08,52.1187,196519.0
2015-07-02 15:30:00,67.46,67.46,67.36,67.38,75611.0,52.1109,52.1109,52.0337,52.0491,75611.0
2015-07-02 15:40:00,67.38,67.51,67.37,67.5,66318.0,52.0491,52.1496,52.0414,52.1418,66318.0
2015-07-02 15:50:00,67.5,67.53,67.41,67.41,200476.0,52.1418,52.165,52.0723,52.0723,200476.0
2015-07-06 09:30:00,66.66,66.88,66.35,66.63,99211.0,51.493,51.6629,51.2535,51.4698,99211.0
2015-07-06 09:40:00,66.64,66.84,66.52,66.78,18192.0,51.4775,51.632,51.3848,51.5857,18192.0
2015-07-06 09:50:00,66.81,66.87,66.66,66.67,32234.0,51.6088,51.6552,51.493,51.5007,32234.0
2015-07-06 10:00:00,66.69,66.75,66.63,66.75,46352.0,51.5161,51.5625,51.4698,51.5625,46352.0
2015-07-06 10:10:00,66.75,66.89,66.73,66.85,35195.0,51.5625,51.6706,51.547,51.6397,35195.0
2015-07-06 10:20:00,66.84,66.94,66.84,66.92,24480.0,51.632,51.7093,51.632,51.6938,24480.0
2015-07-06 10:30:00,66.92,67.16,66.91,67.13,40382.0,51.6938,51.8792,51.6861,51.856,40382.0
2015-07-06 10:40:00,67.13,67.45,67.11,67.26,51972.0,51.856,52.1032,51.8406,51.9564,51972.0
2015-07-06 10:50:00,67.26,67.26,67.09,67.09,20610.0,51.9564,51.9564,51.8251,51.8251,20610.0
2015-07-06 11:00:00,67.09,67.13,66.96,66.98,23517.0,51.8251,51.856,51.7247,51.7402,23517.0
2015-07-06 11:10:00,66.99,66.99,66.83,66.86,19032.0,51.7479,51.7479,51.6243,51.6475,19032.0
2015-07-06 11:20:00,66.85,66.9,66.84,66.87,28569.0,51.6397,51.6784,51.632,51.6552,28569.0
2015-07-06 11:30:00,66.88,66.97,66.84,66.95,17067.0,51.6629,51.7324,51.632,51.717,17067.0
2015-07-06 11:40:00,66.96,67.0,66.91,66.99,27092.0,51.7247,51.7556,51.6861,51.7479,27092.0
2015-07-06 11:50:00,66.99,67.03,66.93,67.03,23258.0,51.7479,51.7788,51.7015,51.7788,23258.0
2015-07-06 12:00:00,67.02,67.02,66.96,66.97,26431.0,51.7711,51.7711,51.7247,51.7324,26431.0
2015-07-06 12:10:00,66.96,67.06,66.95,67.04,30246.0,51.7247,51.8019,51.717,51.7865,30246.0
2015-07-06 12:20:00,67.04,67.07,66.99,67.02,22247.0,51.7865,51.8097,51.7479,51.7711,22247.0
2015-07-06 12:30:00,67.01,67.04,66.96,67.0,21648.0,51.7633,51.7865,51.7247,51.7556,21648.0
2015-07-06 12:40:00,66.99,67.03,66.97,67.02,21927.0,51.7479,51.7788,51.7324,51.7711,21927.0
2015-07-06 12:50:00,67.02,67.03,66.95,66.97,20032.0,51.7711,51.7788,51.717,51.7324,20032.0
2015-07-06 13:00:00,66.98,67.03,66.93,66.95,15733.0,51.7402,51.7788,51.7015,51.717,15733.0
2015-07-06 13:10:00,66.95,66.98,66.81,66.81,25438.0,51.717,51.7402,51.6088,51.6088,25438.0
2015-07-06 13:20:00,66.82,66.89,66.81,66.81,46496.0,51.6166,51.6706,51.6088,51.6088,46496.0
2015-07-06 13:30:00,66.8,66.82,66.75,66.8,15607.0,51.6011,51.6166,51.5625,51.6011,15607.0
2015-07-06 13:40:00,66.79,66.8,66.69,66.75,31873.0,51.5934,51.6011,51.5161,51.5625,31873.0
2015-07-06 13:50:00,66.74,66.77,66.69,66.73,33456.0,51.5548,51.5779,51.5161,51.547,33456.0
2015-07-06 14:00:00,66.72,66.77,66.67,66.74,51339.0,51.5393,51.5779,51.5007,51.5548,51339.0
2015-07-06 14:10:00,66.75,66.78,66.69,66.72,30807.0,51.5625,51.5857,51.5161,51.5393,30807.0
2015-07-06 14:20:00,66.72,66.77,66.66,66.66,70378.0,51.5393,51.5779,51.493,51.493,70378.0
2015-07-06 14:30:00,66.65,66.69,66.61,66.63,36793.0,51.4852,51.5161,51.4543,51.4698,36793.0
2015-07-06 14:40:00,66.62,66.67,66.58,66.64,51862.0,51.4621,51.5007,51.4312,51.4775,51862.0
2015-07-06 14:50:00,66.64,66.65,66.55,66.57,25163.0,51.4775,51.4852,51.408,51.4234,25163.0
2015-07-06 15:00:00,66.57,66.64,66.56,66.62,32026.0,51.4234,51.4775,51.4157,51.4621,32026.0
2015-07-06 15:10:00,66.61,66.71,66.61,66.65,49550.0,51.4543,51.5316,51.4543,51.4852,49550.0
2015-07-06 15:20:00,66.66,66.74,66.65,66.67,78036.0,51.493,51.5548,51.4852,51.5007,78036.0
2015-07-06 15:30:00,66.68,66.78,66.66,66.71,77114.0,51.5084,51.5857,51.493,51.5316,77114.0
2015-07-06 15:40:00,66.72,66.72,66.63,66.67,75830.0,51.5393,51.5393,51.4698,51.5007,75830.0
2015-07-06 15:50:00,66.67,66.75,66.66,66.74,166080.0,51.5007,51.5625,51.493,51.5548,166080.0
2015-07-07 09:30:00,66.92,66.92,66.12,66.15,62812.0,51.6938,51.6938,51.0758,51.099,62812.0
2015-07-07 09:40:00,66.13,66.13,65.79,65.8,111074.0,51.0836,51.0836,50.8209,50.8286,111074.0
2015-07-07 09:50:00,65.82,65.96,65.66,65.7,93217.0,50.8441,50.9522,50.7205,50.7514,93217.0
2015-07-07 10:00:00,65.7,65.79,65.58,65.62,96105.0,50.7514,50.8209,50.6587,50.6896,96105.0
2015-07-07 10:10:00,65.62,65.82,65.61,65.63,91218.0,50.6896,50.8441,50.6819,50.6973,91218.0
2015-07-07 10:20:00,65.65,65.7,65.56,65.59,82732.0,50.7128,50.7514,50.6432,50.6664,82732.0
2015-07-07 10:30:00,65.59,65.61,65.39,65.41,96501.0,50.6664,50.6819,50.5119,50.5274,96501.0
2015-07-07 10:40:00,65.4,65.53,65.27,65.53,99160.0,50.5196,50.6201,50.4192,50.6201,99160.0
2015-07-07 10:50:00,65.52,65.77,65.52,65.7,57611.0,50.6123,50.8055,50.6123,50.7514,57611.0
2015-07-07 11:00:00,65.7,65.74,65.62,65.65,39320.0,50.7514,50.7823,50.6896,50.7128,39320.0
2015-07-07 11:10:00,65.65,65.84,65.65,65.79,51109.0,50.7128,50.8595,50.7128,50.8209,51109.0
2015-07-07 11:20:00,65.81,65.83,65.55,65.6,53203.0,50.8364,50.8518,50.6355,50.6741,53203.0
2015-07-07 11:30:00,65.6,65.64,65.46,65.64,60198.0,50.6741,50.705,50.566,50.705,60198.0
2015-07-07 11:40:00,65.63,65.77,65.63,65.69,60605.0,50.6973,50.8055,50.6973,50.7437,60605.0
2015-07-07 11:50:00,65.68,65.94,65.58,65.76,91665.0,50.7359,50.9368,50.6587,50.7977,91665.0
2015-07-07 12:00:00,65.79,65.82,65.69,65.79,66076.0,50.8209,50.8441,50.7437,50.8209,66076.0
2015-07-07 12:10:00,65.81,65.81,65.67,65.71,38780.0,50.8364,50.8364,50.7282,50.7591,38780.0
2015-07-07 12:20:00,65.71,65.78,65.65,65.75,64275.0,50.7591,50.8132,50.7128,50.79,64275.0
2015-07-07 12:30:00,65.77,65.97,65.76,65.97,34033.0,50.8055,50.96,50.7977,50.96,34033.0
2015-07-07 12:40:00,65.95,66.09,65.92,65.96,84773.0,50.9445,51.0527,50.9213,50.9522,84773.0
2015-07-07 12:50:00,65.97,66.04,65.91,65.95,59829.0,50.96,51.014,50.9136,50.9445,59829.0
2015-07-07 13:00:00,65.96,66.01,65.8,65.86,66996.0,50.9522,50.9909,50.8286,50.875,66996.0
2015-07-07 13:10:00,65.87,66.11,65.86,65.99,96137.0,50.8827,51.0681,50.875,50.9754,96137.0
2015-07-07 13:20:00,66.0,66.07,65.91,66.07,51726.0,50.9831,51.0372,50.9136,51.0372,51726.0
2015-07-07 13:30:00,66.09,66.1,65.99,66.01,31115.0,51.0527,51.0604,50.9754,50.9909,31115.0
2015-07-07 13:40:00,66.02,66.15,65.99,66.08,52175.0,50.9986,51.099,50.9754,51.0449,52175.0
2015-07-07 13:50:00,66.08,66.09,66.01,66.04,20871.0,51.0449,51.0527,50.9909,51.014,20871.0
2015-07-07 14:00:00,66.05,66.13,66.05,66.12,42587.0,51.0218,51.0836,51.0218,51.0758,42587.0
2015-07-07 14:10:00,66.15,66.24,66.12,66.2,77862.0,51.099,51.1685,51.0758,51.1376,77862.0
2015-07-07 14:20:00,66.2,66.21,66.08,66.16,44601.0,51.1376,51.1453,51.0449,51.1067,44601.0
2015-07-07 14:30:00,66.15,66.36,66.13,66.34,57609.0,51.099,51.2612,51.0836,51.2458,57609.0
2015-07-07 14:40:00,66.33,66.61,66.33,66.51,48729.0,51.238,51.4543,51.238,51.3771,48729.0
2015-07-07 14:50:00,66.52,66.81,66.52,66.77,64949.0,51.3848,51.6088,51.3848,51.5779,64949.0
2015-07-07 15:00:00,66.78,66.84,66.67,66.73,75483.0,51.5857,51.632,51.5007,51.547,75483.0
2015-07-07 15:10:00,66.72,66.8,66.67,66.79,60511.0,51.5393,51.6011,51.5007,51.5934,60511.0
2015-07-07 15:20:00,66.79,66.92,66.73,66.83,116334.0,51.5934,51.6938,51.547,51.6243,116334.0
2015-07-07 15:30:00,66.84,66.93,66.84,66.88,66663.0,51.632,51.7015,51.632,51.6629,66663.0
2015-07-07 15:40:00,66.88,66.88,66.75,66.79,104732.0,51.6629,51.6629,51.5625,51.5934,104732.0
2015-07-07 15:50:00,66.79,66.96,66.77,66.9,227286.0,51.5934,51.7247,51.5779,51.6784,227286.0
2015-07-08 09:30:00,66.41,66.51,66.11,66.4,52392.0,51.2998,51.3771,51.0681,51.2921,52392.0
2015-07-08 09:40:00,66.39,66.39,66.03,66.03,33846.0,51.2844,51.2844,51.0063,51.0063,33846.0
2015-07-08 09:50:00,66.02,66.1,65.9,65.97,30279.0,50.9986,51.0604,50.9059,50.96,30279.0
2015-07-08 10:00:00,65.96,65.99,65.8,65.99,25802.0,50.9522,50.9754,50.8286,50.9754,25802.0
2015-07-08 10:10:00,65.97,65.98,65.83,65.91,44113.0,50.96,50.9677,50.8518,50.9136,44113.0
2015-07-08 10:20:00,65.89,65.93,65.81,65.87,37954.0,50.8982,50.9291,50.8364,50.8827,37954.0
2015-07-08 10:30:00,65.84,65.84,65.66,65.82,39053.0,50.8595,50.8595,50.7205,50.8441,39053.0
2015-07-08 10:40:00,65.81,65.94,65.79,65.87,34884.0,50.8364,50.9368,50.8209,50.8827,34884.0
2015-07-08 10:50:00,65.88,65.98,65.79,65.89,71706.0,50.8904,50.9677,50.8209,50.8982,71706.0
2015-07-08 11:00:00,65.9,65.9,65.75,65.78,32552.0,50.9059,50.9059,50.79,50.8132,32552.0
2015-07-08 11:10:00,65.77,65.8,65.7,65.73,30549.0,50.8055,50.8286,50.7514,50.7746,30549.0
2015-07-08 11:20:00,65.74,65.75,65.61,65.64,28497.0,50.7823,50.79,50.6819,50.705,28497.0
2015-07-08 11:30:00,65.64,65.73,65.61,65.62,26366.0,50.705,50.7746,50.6819,50.6896,26366.0
2015-07-08 11:40:00,65.61,65.61,65.48,65.55,27352.0,50.6819,50.6819,50.5814,50.6355,27352.0
2015-07-08 11:50:00,65.54,65.54,65.4,65.46,19754.0,50.6278,50.6278,50.5196,50.566,19754.0
2015-07-08 12:00:00,65.45,65.55,65.44,65.54,15047.0,50.5583,50.6355,50.5505,50.6278,15047.0
2015-07-08 12:10:00,65.55,65.58,65.5,65.58,14859.0,50.6355,50.6587,50.5969,50.6587,14859.0
2015-07-08 12:20:00,65.58,65.65,65.54,65.59,28836.0,50.6587,50.7128,50.6278,50.6664,28836.0
2015-07-08 12:30:00,65.57,65.58,65.49,65.53,16680.0,50.651,50.6587,50.5892,50.6201,16680.0
2015-07-08 12:40:00,65.53,65.53,65.47,65.53,25220.0,50.6201,50.6201,50.5737,50.6201,25220.0
2015-07-08 12:50:00,65.53,65.65,65.53,65.65,24702.0,50.6201,50.7128,50.6201,50.7128,24702.0
2015-07-08 13:00:00,65.65,65.68,65.58,65.6,19184.0,50.7128,50.7359,50.6587,50.6741,19184.0
2015-07-08 13:10:00,65.61,65.71,65.6,65.66,20322.0,50.6819,50.7591,50.6741,50.7205,20322.0
2015-07-08 13:20:00,65.66,65.73,65.61,65.73,17917.0,50.7205,50.7746,50.6819,50.7746,17917.0
2015-07-08 13:30:00,65.72,65.72,65.65,65.66,19073.0,50.7668,50.7668,50.7128,50.7205,19073.0
2015-07-08 13:40:00,65.66,65.73,65.66,65.73,23836.0,50.7205,50.7746,50.7205,50.7746,23836.0
2015-07-08 13:50:00,65.71,65.78,65.7,65.74,25661.0,50.7591,50.8132,50.7514,50.7823,25661.0
2015-07-08 14:00:00,65.74,65.74,65.52,65.55,34715.0,50.7823,50.7823,50.6123,50.6355,34715.0
2015-07-08 14:10:00,65.57,65.7,65.51,65.51,22232.0,50.651,50.7514,50.6046,50.6046,22232.0
2015-07-08 14:20:00,65.51,65.57,65.48,65.57,25410.0,50.6046,50.651,50.5814,50.651,25410.0
2015-07-08 14:30:00,65.54,65.54,65.45,65.47,38177.0,50.6278,50.6278,50.5583,50.5737,38177.0
2015-07-08 14:40:00,65.47,65.48,65.23,65.25,66991.0,50.5737,50.5814,50.3883,50.4038,66991.0
2015-07-08 14:50:00,65.23,65.46,65.21,65.3,43955.0,50.3883,50.566,50.3729,50.4424,43955.0
2015-07-08 15:00:00,65.3,65.48,65.3,65.47,58994.0,50.4424,50.5814,50.4424,50.5737,58994.0
2015-07-08 15:10:00,65.49,65.6,65.48,65.51,79263.0,50.5892,50.6741,50.5814,50.6046,79263.0
2015-07-08 15:20:00,65.52,65.52,65.31,65.34,72499.0,50.6123,50.6123,50.4501,50.4733,72499.0
2015-07-08 15:30:00,65.34,65.5,65.33,65.46,88733.0,50.4733,50.5969,50.4656,50.566,88733.0
2015-07-08 15:40:00,65.47,65.62,65.39,65.5,101543.0,50.5737,50.6896,50.5119,50.5969,101543.0
2015-07-08 15:50:00,65.51,65.53,65.37,65.4,169063.0,50.6046,50.6201,50.4965,50.5196,169063.0
2015-07-09 09:30:00,66.22,66.7,66.22,66.48,124202.0,51.1531,51.5239,51.1531,51.3539,124202.0
2015-07-09 09:40:00,66.48,66.48,66.17,66.27,76681.0,51.3539,51.3539,51.1144,51.1917,76681.0
2015-07-09 09:50:00,66.3,66.36,65.97,66.05,60443.0,51.2149,51.2612,50.96,51.0218,60443.0
2015-07-09 10:00:00,66.05,66.14,65.94,65.97,43879.0,51.0218,51.0913,50.9368,50.96,43879.0
2015-07-09 10:10:00,65.98,66.07,65.94,66.0,64173.0,50.9677,51.0372,50.9368,50.9831,64173.0
2015-07-09 10:20:00,66.0,66.0,65.81,65.82,53117.0,50.9831,50.9831,50.8364,50.8441,53117.0
2015-07-09 10:30:00,65.8,65.94,65.74,65.88,51864.0,50.8286,50.9368,50.7823,50.8904,51864.0
2015-07-09 10:40:00,65.87,65.91,65.81,65.86,53954.0,50.8827,50.9136,50.8364,50.875,53954.0
2015-07-09 10:50:00,65.87,65.94,65.8,65.93,53467.0,50.8827,50.9368,50.8286,50.9291,53467.0
2015-07-09 11:00:00,65.93,65.97,65.8,65.89,93707.0,50.9291,50.96,50.8286,50.8982,93707.0
2015-07-09 11:10:00,65.9,66.02,65.88,66.0,73217.0,50.9059,50.9986,50.8904,50.9831,73217.0
2015-07-09 11:20:00,65.99,66.01,65.84,65.84,41530.0,50.9754,50.9909,50.8595,50.8595,41530.0
2015-07-09 11:30:00,65.84,65.94,65.82,65.9,20641.0,50.8595,50.9368,50.8441,50.9059,20641.0
2015-07-09 11:40:00,65.92,65.93,65.84,65.86,31124.0,50.9213,50.9291,50.8595,50.875,31124.0
2015-07-09 11:50:00,65.86,65.9,65.79,65.79,84643.0,50.875,50.9059,50.8209,50.8209,84643.0
2015-07-09 12:00:00,65.75,65.8,65.63,65.67,24151.0,50.79,50.8286,50.6973,50.7282,24151.0
2015-07-09 12:10:00,65.65,65.71,65.62,65.71,34457.0,50.7128,50.7591,50.6896,50.7591,34457.0
2015-07-09 12:20:00,65.71,65.71,65.6,65.6,18059.0,50.7591,50.7591,50.6741,50.6741,18059.0
2015-07-09 12:30:00,65.59,65.65,65.55,65.55,26434.0,50.6664,50.7128,50.6355,50.6355,26434.0
2015-07-09 12:40:00,65.55,65.73,65.54,65.68,28639.0,50.6355,50.7746,50.6278,50.7359,28639.0
2015-07-09 12:50:00,65.67,65.77,65.66,65.73,23511.0,50.7282,50.8055,50.7205,50.7746,23511.0
2015-07-09 13:00:00,65.72,65.74,65.55,65.58,42639.0,50.7668,50.7823,50.6355,50.6587,42639.0
2015-07-09 13:10:00,65.59,65.59,65.54,65.56,16013.0,50.6664,50.6664,50.6278,50.6432,16013.0
2015-07-09 13:20:00,65.56,65.6,65.52,65.56,21003.0,50.6432,50.6741,50.6123,50.6432,21003.0
2015-07-09 13:30:00,65.54,65.71,65.54,65.7,28677.0,50.6278,50.7591,50.6278,50.7514,28677.0
2015-07-09 13:40:00,65.7,65.73,65.64,65.72,26325.0,50.7514,50.7746,50.705,50.7668,26325.0
2015-07-09 13:50:00,65.72,65.8,65.67,65.8,31642.0,50.7668,50.8286,50.7282,50.8286,31642.0
2015-07-09 14:00:00,65.8,65.8,65.66,65.66,13139.0,50.8286,50.8286,50.7205,50.7205,13139.0
2015-07-09 14:10:00,65.66,65.67,65.51,65.52,21247.0,50.7205,50.7282,50.6046,50.6123,21247.0
2015-07-09 14:20:00,65.52,65.54,65.44,65.53,26081.0,50.6123,50.6278,50.5505,50.6201,26081.0
2015-07-09 14:30:00,65.53,65.58,65.41,65.55,39869.0,50.6201,50.6587,50.5274,50.6355,39869.0
2015-07-09 14:40:00,65.55,65.55,65.44,65.46,52838.0,50.6355,50.6355,50.5505,50.566,52838.0
2015-07-09 14:50:00,65.46,65.7,65.45,65.67,49280.0,50.566,50.7514,50.5583,50.7282,49280.0
2015-07-09 15:00:00,65.67,65.77,65.65,65.76,50233.0,50.7282,50.8055,50.7128,50.7977,50233.0
2015-07-09 15:10:00,65.77,65.79,65.68,65.71,48966.0,50.8055,50.8209,50.7359,50.7591,48966.0
2015-07-09 15:20:00,65.71,65.72,65.58,65.58,38052.0,50.7591,50.7668,50.6587,50.6587,38052.0
2015-07-09 15:30:00,65.58,65.62,65.47,65.55,78735.0,50.6587,50.6896,50.5737,50.6355,78735.0
2015-07-09 15:40:00,65.54,65.63,65.48,65.55,103182.0,50.6278,50.6973,50.5814,50.6355,103182.0
2015-07-09 15:50:00,65.56,65.56,65.39,65.39,185416.0,50.6432,50.6432,50.5119,50.5119,185416.0
2015-07-10 09:30:00,66.25,66.38,65.95,66.18,62781.0,51.1762,51.2767,50.9445,51.1222,62781.0
2015-07-10 09:40:00,66.15,66.18,65.84,65.89,45619.0,51.099,51.1222,50.8595,50.8982,45619.0
2015-07-10 09:50:00,65.9,65.99,65.87,65.94,25442.0,50.9059,50.9754,50.8827,50.9368,25442.0
2015-07-10 10:00:00,65.94,65.98,65.78,65.78,54812.0,50.9368,50.9677,50.8132,50.8132,54812.0
2015-07-10 10:10:00,65.76,65.86,65.67,65.68,61957.0,50.7977,50.875,50.7282,50.7359,61957.0
2015-07-10 10:20:00,65.67,65.69,65.54,65.64,43487.0,50.7282,50.7437,50.6278,50.705,43487.0
2015-07-10 10:30:00,65.65,65.72,65.57,65.58,20716.0,50.7128,50.7668,50.651,50.6587,20716.0
2015-07-10 10:40:00,65.56,65.56,65.43,65.54,34857.0,50.6432,50.6432,50.5428,50.6278,34857.0
2015-07-10 10:50:00,65.54,65.68,65.54,65.64,31907.0,50.6278,50.7359,50.6278,50.705,31907.0
2015-07-10 11:00:00,65.64,65.73,65.62,65.71,24752.0,50.705,50.7746,50.6896,50.7591,24752.0
2015-07-10 11:10:00,65.72,65.72,65.54,65.6,52636.0,50.7668,50.7668,50.6278,50.6741,52636.0
2015-07-10 11:20:00,65.6,65.67,65.59,65.64,30905.0,50.6741,50.7282,50.6664,50.705,30905.0
2015-07-10 11:30:00,65.64,65.68,65.6,65.67,33015.0,50.705,50.7359,50.6741,50.7282,33015.0
2015-07-10 11:40:00,65.67,65.86,65.65,65.81,31646.0,50.7282,50.875,50.7128,50.8364,31646.0
2015-07-10 11:50:00,65.82,65.84,65.73,65.74,27401.0,50.8441,50.8595,50.7746,50.7823,27401.0
2015-07-10 12:00:00,65.74,65.76,65.67,65.7,29119.0,50.7823,50.7977,50.7282,50.7514,29119.0
2015-07-10 12:10:00,65.7,65.71,65.63,65.64,51969.0,50.7514,50.7591,50.6973,50.705,51969.0
2015-07-10 12:20:00,65.64,65.66,65.58,65.62,35006.0,50.705,50.7205,50.6587,50.6896,35006.0
2015-07-10 12:30:00,65.62,65.62,65.46,65.56,43968.0,50.6896,50.6896,50.566,50.6432,43968.0
2015-07-10 12:40:00,65.53,65.61,65.49,65.6,26736.0,50.6201,50.6819,50.5892,50.6741,26736.0
2015-07-10 12:50:00,65.62,65.65,65.59,65.62,19896.0,50.6896,50.7128,50.6664,50.6896,19896.0
2015-07-10 13:00:00,65.63,65.7,65.61,65.63,24673.0,50.6973,50.7514,50.6819,50.6973,24673.0
2015-07-10 13:10:00,65.62,65.64,65.54,65.58,15529.0,50.6896,50.705,50.6278,50.6587,15529.0
2015-07-10 13:20:00,65.57,65.63,65.56,65.62,17366.0,50.651,50.6973,50.6432,50.6896,17366.0
2015-07-10 13:30:00,65.63,65.65,65.61,65.64,14192.0,50.6973,50.7128,50.6819,50.705,14192.0
2015-07-10 13:40:00,65.64,65.69,65.6,65.61,20404.0,50.705,50.7437,50.6741,50.6819,20404.0
2015-07-10 13:50:00,65.6,65.68,65.6,65.68,14177.0,50.6741,50.7359,50.6741,50.7359,14177.0
2015-07-10 14:00:00,65.69,65.75,65.65,65.73,25333.0,50.7437,50.79,50.7128,50.7746,25333.0
2015-07-10 14:10:00,65.73,65.79,65.71,65.76,20148.0,50.7746,50.8209,50.7591,50.7977,20148.0
2015-07-10 14:20:00,65.76,65.78,65.71,65.72,13143.0,50.7977,50.8132,50.7591,50.7668,13143.0
2015-07-10 14:30:00,65.72,65.85,65.71,65.83,45488.0,50.7668,50.8673,50.7591,50.8518,45488.0
2015-07-10 14:40:00,65.83,65.89,65.83,65.85,26009.0,50.8518,50.8982,50.8518,50.8673,26009.0
2015-07-10 14:50:00,65.84,65.86,65.81,65.85,17141.0,50.8595,50.875,50.8364,50.8673,17141.0
2015-07-10 15:00:00,65.85,65.86,65.81,65.84,37345.0,50.8673,50.875,50.8364,50.8595,37345.0
2015-07-10 15:10:00,65.85,65.9,65.83,65.86,51097.0,50.8673,50.9059,50.8518,50.875,51097.0
2015-07-10 15:20:00,65.85,65.89,65.8,65.83,37824.0,50.8673,50.8982,50.8286,50.8518,37824.0
2015-07-10 15:30:00,65.82,65.84,65.77,65.83,42374.0,50.8441,50.8595,50.8055,50.8518,42374.0
2015-07-10 15:40:00,65.82,65.87,65.8,65.84,73589.0,50.8441,50.8827,50.8286,50.8595,73589.0
2015-07-10 15:50:00,65.85,65.88,65.76,65.76,83089.0,50.8673,50.8904,50.7977,50.7977,83089.0
2015-07-13 09:30:00,66.28,66.31,65.95,66.09,43595.0,51.1994,51.2226,50.9445,51.0527,43595.0
2015-07-13 09:40:00,66.12,66.2,65.95,66.2,62133.0,51.0758,51.1376,50.9445,51.1376,62133.0
2015-07-13 09:50:00,66.24,66.24,66.01,66.07,28730.0,51.1685,51.1685,50.9909,51.0372,28730.0
2015-07-13 10:00:00,66.09,66.23,66.09,66.13,44825.0,51.0527,51.1608,51.0527,51.0836,44825.0
2015-07-13 10:10:00,66.14,66.16,66.03,66.08,32962.0,51.0913,51.1067,51.0063,51.0449,32962.0
2015-07-13 10:20:00,66.08,66.11,65.99,66.07,34878.0,51.0449,51.0681,50.9754,51.0372,34878.0
2015-07-13 10:30:00,66.07,66.12,66.0,66.11,65229.0,51.0372,51.0758,50.9831,51.0681,65229.0
2015-07-13 10:40:00,66.1,66.15,66.06,66.11,27714.0,51.0604,51.099,51.0295,51.0681,27714.0
2015-07-13 10:50:00,66.09,66.12,66.0,66.0,21147.0,51.0527,51.0758,50.9831,50.9831,21147.0
2015-07-13 11:00:00,65.99,66.06,65.98,66.02,24487.0,50.9754,51.0295,50.9677,50.9986,24487.0
2015-07-13 11:10:00,66.02,66.05,65.96,66.01,52912.0,50.9986,51.0218,50.9522,50.9909,52912.0
2015-07-13 11:20:00,66.0,66.14,66.0,66.14,29241.0,50.9831,51.0913,50.9831,51.0913,29241.0
2015-07-13 11:30:00,66.13,66.21,66.1,66.18,25509.0,51.0836,51.1453,51.0604,51.1222,25509.0
2015-07-13 11:40:00,66.18,66.18,66.1,66.1,26267.0,51.1222,51.1222,51.0604,51.0604,26267.0
2015-07-13 11:50:00,66.11,66.14,66.05,66.12,33381.0,51.0681,51.0913,51.0218,51.0758,33381.0
2015-07-13 12:00:00,66.13,66.13,66.08,66.1,17997.0,51.0836,51.0836,51.0449,51.0604,17997.0
2015-07-13 12:10:00,66.11,66.12,66.02,66.02,24692.0,51.0681,51.0758,50.9986,50.9986,24692.0
2015-07-13 12:20:00,66.02,66.13,66.02,66.11,21085.0,50.9986,51.0836,50.9986,51.0681,21085.0
2015-07-13 12:30:00,66.1,66.17,66.1,66.14,23460.0,51.0604,51.1144,51.0604,51.0913,23460.0
2015-07-13 12:40:00,66.15,66.15,66.09,66.13,24270.0,51.099,51.099,51.0527,51.0836,24270.0
2015-07-13 12:50:00,66.13,66.15,66.06,66.12,21050.0,51.0836,51.099,51.0295,51.0758,21050.0
2015-07-13 13:00:00,66.12,66.14,66.08,66.1,23033.0,51.0758,51.0913,51.0449,51.0604,23033.0
2015-07-13 13:10:00,66.1,66.13,66.09,66.1,18503.0,51.0604,51.0836,51.0527,51.0604,18503.0
2015-07-13 13:20:00,66.09,66.11,66.06,66.1,10405.0,51.0527,51.0681,51.0295,51.0604,10405.0
2015-07-13 13:30:00,66.1,66.11,66.06,66.1,11279.0,51.0604,51.0681,51.0295,51.0604,11279.0
2015-07-13 13:40:00,66.09,66.17,66.08,66.15,28419.0,51.0527,51.1144,51.0449,51.099,28419.0
2015-07-13 13:50:00,66.15,66.17,66.12,66.12,15521.0,51.099,51.1144,51.0758,51.0758,15521.0
2015-07-13 14:00:00,66.12,66.24,66.12,66.24,26368.0,51.0758,51.1685,51.0758,51.1685,26368.0
2015-07-13 14:10:00,66.24,66.27,66.23,66.25,22760.0,51.1685,51.1917,51.1608,51.1762,22760.0
2015-07-13 14:20:00,66.26,66.3,66.22,66.22,32536.0,51.184,51.2149,51.1531,51.1531,32536.0
2015-07-13 14:30:00,66.23,66.27,66.22,66.27,20900.0,51.1608,51.1917,51.1531,51.1917,20900.0
2015-07-13 14:40:00,66.27,66.31,66.25,66.25,77685.0,51.1917,51.2226,51.1762,51.1762,77685.0
2015-07-13 14:50:00,66.25,66.45,66.25,66.44,141384.0,51.1762,51.3307,51.1762,51.323,141384.0
2015-07-13 15:00:00,66.42,66.46,66.4,66.44,53234.0,51.3076,51.3385,51.2921,51.323,53234.0
2015-07-13 15:10:00,66.45,66.46,66.4,66.42,47817.0,51.3307,51.3385,51.2921,51.3076,47817.0
2015-07-13 15:20:00,66.41,66.47,66.4,66.45,67278.0,51.2998,51.3462,51.2921,51.3307,67278.0
2015-07-13 15:30:00,66.45,66.48,66.38,66.43,67391.0,51.3307,51.3539,51.2767,51.3153,67391.0
2015-07-13 15:40:00,66.43,66.45,66.41,66.43,52754.0,51.3153,51.3307,51.2998,51.3153,52754.0
2015-07-13 15:50:00,66.43,66.48,66.41,66.41,156171.0,51.3153,51.3539,51.2998,51.2998,156171.0
2015-07-14 09:30:00,66.26,66.43,66.15,66.19,65091.0,51.184,51.3153,51.099,51.1299,65091.0
2015-07-14 09:40:00,66.21,66.3,66.04,66.29,29703.0,51.1453,51.2149,51.014,51.2071,29703.0
2015-07-14 09:50:00,66.29,66.42,66.24,66.28,60775.0,51.2071,51.3076,51.1685,51.1994,60775.0
2015-07-14 10:00:00,66.31,66.42,66.27,66.37,66242.0,51.2226,51.3076,51.1917,51.2689,66242.0
2015-07-14 10:10:00,66.37,66.4,66.29,66.29,27729.0,51.2689,51.2921,51.2071,51.2071,27729.0
2015-07-14 10:20:00,66.29,66.42,66.29,66.42,26868.0,51.2071,51.3076,51.2071,51.3076,26868.0
2015-07-14 10:30:00,66.42,66.54,66.42,66.51,33670.0,51.3076,51.4003,51.3076,51.3771,33670.0
2015-07-14 10:40:00,66.5,66.55,66.43,66.43,42074.0,51.3694,51.408,51.3153,51.3153,42074.0
2015-07-14 10:50:00,66.44,66.56,66.43,66.48,21240.0,51.323,51.4157,51.3153,51.3539,21240.0
2015-07-14 11:00:00,66.48,66.55,66.47,66.53,31373.0,51.3539,51.408,51.3462,51.3925,31373.0
2015-07-14 11:10:00,66.52,66.57,66.48,66.5,22588.0,51.3848,51.4234,51.3539,51.3694,22588.0
2015-07-14 11:20:00,66.5,66.51,66.44,66.45,34879.0,51.3694,51.3771,51.323,51.3307,34879.0
2015-07-14 11:30:00,66.45,66.45,66.41,66.43,25649.0,51.3307,51.3307,51.2998,51.3153,25649.0
2015-07-14 11:40:00,66.44,66.48,66.43,66.44,21003.0,51.323,51.3539,51.3153,51.323,21003.0
2015-07-14 11:50:00,66.45,66.53,66.45,66.52,18136.0,51.3307,51.3925,51.3307,51.3848,18136.0
2015-07-14 12:00:00,66.52,66.6,66.51,66.56,44224.0,51.3848,51.4466,51.3771,51.4157,44224.0
2015-07-14 12:10:00,66.58,66.58,66.54,66.57,17217.0,51.4312,51.4312,51.4003,51.4234,17217.0
2015-07-14 12:20:00,66.57,66.57,66.5,66.51,21058.0,51.4234,51.4234,51.3694,51.3771,21058.0
2015-07-14 12:30:00,66.51,66.51,66.47,66.5,8978.0,51.3771,51.3771,51.3462,51.3694,8978.0
2015-07-14 12:40:00,66.5,66.51,66.42,66.43,18861.0,51.3694,51.3771,51.3076,51.3153,18861.0
2015-07-14 12:50:00,66.44,66.46,66.42,66.45,16045.0,51.323,51.3385,51.3076,51.3307,16045.0
2015-07-14 13:00:00,66.45,66.46,66.42,66.45,36695.0,51.3307,51.3385,51.3076,51.3307,36695.0
2015-07-14 13:10:00,66.44,66.46,66.38,66.39,21611.0,51.323,51.3385,51.2767,51.2844,21611.0
2015-07-14 13:20:00,66.39,66.43,66.38,66.38,20235.0,51.2844,51.3153,51.2767,51.2767,20235.0
2015-07-14 13:30:00,66.38,66.4,66.35,66.36,22288.0,51.2767,51.2921,51.2535,51.2612,22288.0
2015-07-14 13:40:00,66.36,66.36,66.31,66.34,34735.0,51.2612,51.2612,51.2226,51.2458,34735.0
2015-07-14 13:50:00,66.35,66.43,66.33,66.42,23360.0,51.2535,51.3153,51.238,51.3076,23360.0
2015-07-14 14:00:00,66.42,66.48,66.42,66.47,19531.0,51.3076,51.3539,51.3076,51.3462,19531.0
2015-07-14 14:10:00,66.47,66.5,66.45,66.5,18645.0,51.3462,51.3694,51.3307,51.3694,18645.0
2015-07-14 14:20:00,66.49,66.54,66.47,66.53,17536.0,51.3616,51.4003,51.3462,51.3925,17536.0
2015-07-14 14:30:00,66.53,66.58,66.52,66.55,46126.0,51.3925,51.4312,51.3848,51.408,46126.0
2015-07-14 14:40:00,66.55,66.56,66.54,66.56,19499.0,51.408,51.4157,51.4003,51.4157,19499.0
2015-07-14 14:50:00,66.55,66.58,66.54,66.55,21411.0,51.408,51.4312,51.4003,51.408,21411.0
2015-07-14 15:00:00,66.56,66.61,66.54,66.59,75637.0,51.4157,51.4543,51.4003,51.4389,75637.0
2015-07-14 15:10:00,66.59,66.61,66.56,66.59,48753.0,51.4389,51.4543,51.4157,51.4389,48753.0
2015-07-14 15:20:00,66.59,66.6,66.55,66.6,47795.0,51.4389,51.4466,51.408,51.4466,47795.0
2015-07-14 15:30:00,66.6,66.61,66.53,66.54,70659.0,51.4466,51.4543,51.3925,51.4003,70659.0
2015-07-14 15:40:00,66.53,66.54,66.5,66.52,93259.0,51.3925,51.4003,51.3694,51.3848,93259.0
2015-07-14 15:50:00,66.52,66.54,66.43,66.45,165530.0,51.3848,51.4003,51.3153,51.3307,165530.0
2015-07-15 09:30:00,66.3,66.36,65.9,66.28,122442.0,51.2149,51.2612,50.9059,51.1994,122442.0
2015-07-15 09:40:00,66.26,66.34,66.22,66.27,73740.0,51.184,51.2458,51.1531,51.1917,73740.0
2015-07-15 09:50:00,66.28,66.35,66.24,66.26,77456.0,51.1994,51.2535,51.1685,51.184,77456.0
2015-07-15 10:00:00,66.28,66.28,65.99,66.11,66345.0,51.1994,51.1994,50.9754,51.0681,66345.0
2015-07-15 10:10:00,66.11,66.16,66.04,66.14,73300.0,51.0681,51.1067,51.014,51.0913,73300.0
2015-07-15 10:20:00,66.13,66.24,66.13,66.23,46330.0,51.0836,51.1685,51.0836,51.1608,46330.0
2015-07-15 10:30:00,66.23,66.27,66.19,66.27,37545.0,51.1608,51.1917,51.1299,51.1917,37545.0
2015-07-15 10:40:00,66.27,66.33,66.25,66.32,44977.0,51.1917,51.238,51.1762,51.2303,44977.0
2015-07-15 10:50:00,66.32,66.33,66.19,66.2,36197.0,51.2303,51.238,51.1299,51.1376,36197.0
2015-07-15 11:00:00,66.2,66.23,66.11,66.19,37498.0,51.1376,51.1608,51.0681,51.1299,37498.0
2015-07-15 11:10:00,66.2,66.24,66.12,66.16,26212.0,51.1376,51.1685,51.0758,51.1067,26212.0
2015-07-15 11:20:00,66.17,66.24,66.16,66.2,41550.0,51.1144,51.1685,51.1067,51.1376,41550.0
2015-07-15 11:30:00,66.2,66.21,66.1,66.1,38770.0,51.1376,51.1453,51.0604,51.0604,38770.0
2015-07-15 11:40:00,66.1,66.11,65.87,65.94,46274.0,51.0604,51.0681,50.8827,50.9368,46274.0
2015-07-15 11:50:00,65.94,65.98,65.89,65.9,22059.0,50.9368,50.9677,50.8982,50.9059,22059.0
2015-07-15 12:00:00,65.91,65.97,65.9,65.95,29865.0,50.9136,50.96,50.9059,50.9445,29865.0
2015-07-15 12:10:00,65.95,65.97,65.87,65.89,43516.0,50.9445,50.96,50.8827,50.8982,43516.0
2015-07-15 12:20:00,65.88,65.9,65.85,65.86,17017.0,50.8904,50.9059,50.8673,50.875,17017.0
2015-07-15 12:30:00,65.86,65.9,65.82,65.86,29238.0,50.875,50.9059,50.8441,50.875,29238.0
2015-07-15 12:40:00,65.87,65.96,65.86,65.95,37596.0,50.8827,50.9522,50.875,50.9445,37596.0
2015-07-15 12:50:00,65.95,65.95,65.81,65.83,53756.0,50.9445,50.9445,50.8364,50.8518,53756.0
2015-07-15 13:00:00,65.82,65.83,65.74,65.79,31036.0,50.8441,50.8518,50.7823,50.8209,31036.0
2015-07-15 13:10:00,65.79,65.85,65.77,65.78,22732.0,50.8209,50.8673,50.8055,50.8132,22732.0
2015-07-15 13:20:00,65.78,65.79,65.68,65.68,26108.0,50.8132,50.8209,50.7359,50.7359,26108.0
2015-07-15 13:30:00,65.69,65.78,65.67,65.67,56425.0,50.7437,50.8132,50.7282,50.7282,56425.0
2015-07-15 13:40:00,65.68,65.75,65.68,65.74,24269.0,50.7359,50.79,50.7359,50.7823,24269.0
2015-07-15 13:50:00,65.73,65.75,65.69,65.71,21608.0,50.7746,50.79,50.7437,50.7591,21608.0
2015-07-15 14:00:00,65.7,65.72,65.68,65.7,39318.0,50.7514,50.7668,50.7359,50.7514,39318.0
2015-07-15 14:10:00,65.69,65.71,65.65,65.69,27993.0,50.7437,50.7591,50.7128,50.7437,27993.0
2015-07-15 14:20:00,65.68,65.71,65.63,65.65,24891.0,50.7359,50.7591,50.6973,50.7128,24891.0
2015-07-15 14:30:00,65.65,65.66,65.54,65.55,32907.0,50.7128,50.7205,50.6278,50.6355,32907.0
2015-07-15 14:40:00,65.55,65.58,65.42,65.52,64524.0,50.6355,50.6587,50.5351,50.6123,64524.0
2015-07-15 14:50:00,65.51,65.54,65.47,65.53,62271.0,50.6046,50.6278,50.5737,50.6201,62271.0
2015-07-15 15:00:00,65.52,65.56,65.48,65.48,79136.0,50.6123,50.6432,50.5814,50.5814,79136.0
2015-07-15 15:10:00,65.48,65.57,65.47,65.57,56190.0,50.5814,50.651,50.5737,50.651,56190.0
2015-07-15 15:20:00,65.57,65.62,65.51,65.62,73235.0,50.651,50.6896,50.6046,50.6896,73235.0
2015-07-15 15:30:00,65.62,65.73,65.59,65.66,63688.0,50.6896,50.7746,50.6664,50.7205,63688.0
2015-07-15 15:40:00,65.66,65.68,65.62,65.67,69077.0,50.7205,50.7359,50.6896,50.7282,69077.0
2015-07-15 15:50:00,65.67,65.77,65.67,65.77,177146.0,50.7282,50.8055,50.7282,50.8055,177146.0
2015-07-16 09:30:00,66.33,66.4,66.04,66.04,146841.0,51.238,51.2921,51.014,51.014,146841.0
2015-07-16 09:40:00,66.11,66.3,66.06,66.16,70529.0,51.0681,51.2149,51.0295,51.1067,70529.0
2015-07-16 09:50:00,66.2,66.23,66.01,66.08,154569.0,51.1376,51.1608,50.9909,51.0449,154569.0
2015-07-16 10:00:00,66.09,66.11,65.98,66.03,47765.0,51.0527,51.0681,50.9677,51.0063,47765.0
2015-07-16 10:10:00,66.03,66.1,66.0,66.03,43708.0,51.0063,51.0604,50.9831,51.0063,43708.0
2015-07-16 10:20:00,66.04,66.1,65.98,66.0,33334.0,51.014,51.0604,50.9677,50.9831,33334.0
2015-07-16 10:30:00,66.01,66.02,65.96,65.97,49843.0,50.9909,50.9986,50.9522,50.96,49843.0
2015-07-16 10:40:00,65.97,66.01,65.91,65.93,36463.0,50.96,50.9909,50.9136,50.9291,36463.0
2015-07-16 10:50:00,65.94,65.98,65.91,65.92,24281.0,50.9368,50.9677,50.9136,50.9213,24281.0
2015-07-16 11:00:00,65.92,65.96,65.9,65.91,14192.0,50.9213,50.9522,50.9059,50.9136,14192.0
2015-07-16 11:10:00,65.91,65.93,65.73,65.73,44974.0,50.9136,50.9291,50.7746,50.7746,44974.0
2015-07-16 11:20:00,65.72,65.73,65.64,65.64,39900.0,50.7668,50.7746,50.705,50.705,39900.0
2015-07-16 11:30:00,65.64,65.69,65.6,65.69,72828.0,50.705,50.7437,50.6741,50.7437,72828.0
2015-07-16 11:40:00,65.69,65.78,65.68,65.74,31878.0,50.7437,50.8132,50.7359,50.7823,31878.0
2015-07-16 11:50:00,65.73,65.79,65.73,65.74,14593.0,50.7746,50.8209,50.7746,50.7823,14593.0
2015-07-16 12:00:00,65.73,65.79,65.67,65.78,26209.0,50.7746,50.8209,50.7282,50.8132,26209.0
2015-07-16 12:10:00,65.78,65.83,65.73,65.8,48713.0,50.8132,50.8518,50.7746,50.8286,48713.0
2015-07-16 12:20:00,65.8,65.83,65.71,65.74,27015.0,50.8286,50.8518,50.7591,50.7823,27015.0
2015-07-16 12:30:00,65.74,65.8,65.73,65.8,11583.0,50.7823,50.8286,50.7746,50.8286,11583.0
2015-07-16 12:40:00,65.79,65.8,65.76,65.79,12269.0,50.8209,50.8286,50.7977,50.8209,12269.0
2015-07-16 12:50:00,65.78,65.8,65.75,65.8,18529.0,50.8132,50.8286,50.79,50.8286,18529.0
2015-07-16 13:00:00,65.8,65.83,65.73,65.73,15972.0,50.8286,50.8518,50.7746,50.7746,15972.0
2015-07-16 13:10:00,65.73,65.76,65.65,65.65,10926.0,50.7746,50.7977,50.7128,50.7128,10926.0
2015-07-16 13:20:00,65.65,65.81,65.63,65.78,26295.0,50.7128,50.8364,50.6973,50.8132,26295.0
2015-07-16 13:30:00,65.78,65.79,65.74,65.76,8537.0,50.8132,50.8209,50.7823,50.7977,8537.0
2015-07-16 13:40:00,65.76,65.82,65.75,65.81,25180.0,50.7977,50.8441,50.79,50.8364,25180.0
2015-07-16 13:50:00,65.81,65.87,65.78,65.81,165401.0,50.8364,50.8827,50.8132,50.8364,165401.0
2015-07-16 14:00:00,65.81,65.93,65.79,65.92,18291.0,50.8364,50.9291,50.8209,50.9213,18291.0
2015-07-16 14:10:00,65.93,65.95,65.9,65.94,15423.0,50.9291,50.9445,50.9059,50.9368,15423.0
2015-07-16 14:20:00,65.94,65.98,65.92,65.95,33458.0,50.9368,50.9677,50.9213,50.9445,33458.0
2015-07-16 14:30:00,65.95,66.0,65.94,65.98,41022.0,50.9445,50.9831,50.9368,50.9677,41022.0
2015-07-16 14:40:00,65.98,66.05,65.97,66.0,27143.0,50.9677,51.0218,50.96,50.9831,27143.0
2015-07-16 14:50:00,66.0,66.03,65.94,65.99,34520.0,50.9831,51.0063,50.9368,50.9754,34520.0
2015-07-16 15:00:00,65.99,66.0,65.89,65.89,111369.0,50.9754,50.9831,50.8982,50.8982,111369.0
2015-07-16 15:10:00,65.88,66.02,65.86,66.0,113114.0,50.8904,50.9986,50.875,50.9831,113114.0
2015-07-16 15:20:00,65.99,66.07,65.96,66.04,40290.0,50.9754,51.0372,50.9522,51.014,40290.0
2015-07-16 15:30:00,66.04,66.04,65.97,65.98,46757.0,51.014,51.014,50.96,50.9677,46757.0
2015-07-16 15:40:00,65.98,66.01,65.96,65.97,49147.0,50.9677,50.9909,50.9522,50.96,49147.0
2015-07-16 15:50:00,65.96,66.0,65.95,65.97,55253.0,50.9522,50.9831,50.9445,50.96,55253.0
2015-07-17 09:30:00,65.66,65.97,65.61,65.7,144812.0,50.7205,50.96,50.6819,50.7514,144812.0
2015-07-17 09:40:00,65.65,65.65,65.39,65.43,34894.0,50.7128,50.7128,50.5119,50.5428,34894.0
2015-07-17 09:50:00,65.44,65.49,65.26,65.31,52106.0,50.5505,50.5892,50.4115,50.4501,52106.0
2015-07-17 10:00:00,65.29,65.29,65.13,65.18,79175.0,50.4347,50.4347,50.3111,50.3497,79175.0
2015-07-17 10:10:00,65.18,65.21,65.1,65.18,65175.0,50.3497,50.3729,50.2879,50.3497,65175.0
2015-07-17 10:20:00,65.19,65.21,65.14,65.19,46278.0,50.3574,50.3729,50.3188,50.3574,46278.0
2015-07-17 10:30:00,65.19,65.28,65.14,65.27,36515.0,50.3574,50.4269,50.3188,50.4192,36515.0
2015-07-17 10:40:00,65.27,65.28,65.2,65.26,28368.0,50.4192,50.4269,50.3652,50.4115,28368.0
2015-07-17 10:50:00,65.26,65.26,65.17,65.2,49460.0,50.4115,50.4115,50.342,50.3652,49460.0
2015-07-17 11:00:00,65.2,65.33,65.19,65.3,39055.0,50.3652,50.4656,50.3574,50.4424,39055.0
2015-07-17 11:10:00,65.3,65.36,65.12,65.12,37026.0,50.4424,50.4887,50.3034,50.3034,37026.0
2015-07-17 11:20:00,65.14,65.17,65.03,65.06,66721.0,50.3188,50.342,50.2338,50.257,66721.0
2015-07-17 11:30:00,65.06,65.13,65.06,65.07,30715.0,50.257,50.3111,50.257,50.2647,30715.0
2015-07-17 11:40:00,65.07,65.08,64.95,64.96,59451.0,50.2647,50.2725,50.172,50.1798,59451.0
2015-07-17 11:50:00,64.98,65.04,64.96,65.0,36691.0,50.1952,50.2416,50.1798,50.2107,36691.0
2015-07-17 12:00:00,65.0,65.09,65.0,65.07,26433.0,50.2107,50.2802,50.2107,50.2647,26433.0
2015-07-17 12:10:00,65.08,65.14,65.08,65.11,23094.0,50.2725,50.3188,50.2725,50.2956,23094.0
2015-07-17 12:20:00,65.11,65.11,65.05,65.09,21509.0,50.2956,50.2956,50.2493,50.2802,21509.0
2015-07-17 12:30:00,65.09,65.13,65.08,65.11,26915.0,50.2802,50.3111,50.2725,50.2956,26915.0
2015-07-17 12:40:00,65.11,65.12,65.03,65.09,19894.0,50.2956,50.3034,50.2338,50.2802,19894.0
2015-07-17 12:50:00,65.09,65.14,65.08,65.13,13419.0,50.2802,50.3188,50.2725,50.3111,13419.0
2015-07-17 13:00:00,65.13,65.13,65.03,65.04,34780.0,50.3111,50.3111,50.2338,50.2416,34780.0
2015-07-17 13:10:00,65.05,65.07,64.97,64.98,38718.0,50.2493,50.2647,50.1875,50.1952,38718.0
2015-07-17 13:20:00,64.99,65.02,64.98,65.0,21967.0,50.2029,50.2261,50.1952,50.2107,21967.0
2015-07-17 13:30:00,64.99,65.0,64.94,64.94,32229.0,50.2029,50.2107,50.1643,50.1643,32229.0
2015-07-17 13:40:00,64.94,64.96,64.91,64.94,25273.0,50.1643,50.1798,50.1411,50.1643,25273.0
2015-07-17 13:50:00,64.94,64.96,64.92,64.93,19295.0,50.1643,50.1798,50.1489,50.1566,19295.0
2015-07-17 14:00:00,64.93,64.97,64.92,64.95,25255.0,50.1566,50.1875,50.1489,50.172,25255.0
2015-07-17 14:10:00,64.96,65.01,64.94,65.0,28322.0,50.1798,50.2184,50.1643,50.2107,28322.0
2015-07-17 14:20:00,65.01,65.08,64.99,65.05,81353.0,50.2184,50.2725,50.2029,50.2493,81353.0
2015-07-17 14:30:00,65.06,65.07,65.02,65.05,72575.0,50.257,50.2647,50.2261,50.2493,72575.0
2015-07-17 14:40:00,65.05,65.07,64.99,65.02,55823.0,50.2493,50.2647,50.2029,50.2261,55823.0
2015-07-17 14:50:00,65.02,65.06,65.01,65.02,33964.0,50.2261,50.257,50.2184,50.2261,33964.0
2015-07-17 15:00:00,65.04,65.09,65.03,65.08,62427.0,50.2416,50.2802,50.2338,50.2725,62427.0
2015-07-17 15:10:00,65.09,65.11,65.08,65.1,50858.0,50.2802,50.2956,50.2725,50.2879,50858.0
2015-07-17 15:20:00,65.11,65.15,65.1,65.14,47977.0,50.2956,50.3265,50.2879,50.3188,47977.0
2015-07-17 15:30:00,65.13,65.19,65.11,65.17,65727.0,50.3111,50.3574,50.2956,50.342,65727.0
2015-07-17 15:40:00,65.17,65.17,65.14,65.16,56659.0,50.342,50.342,50.3188,50.3343,56659.0
2015-07-17 15:50:00,65.15,65.16,65.07,65.09,174183.0,50.3265,50.3343,50.2647,50.2802,174183.0
2015-07-20 09:30:00,65.04,65.2,64.95,65.12,106732.0,50.2416,50.3652,50.172,50.3034,106732.0
2015-07-20 09:40:00,65.14,65.26,65.03,65.05,50885.0,50.3188,50.4115,50.2338,50.2493,50885.0
2015-07-20 09:50:00,65.07,65.15,65.01,65.02,29713.0,50.2647,50.3265,50.2184,50.2261,29713.0
2015-07-20 10:00:00,65.02,65.12,64.96,65.12,24471.0,50.2261,50.3034,50.1798,50.3034,24471.0
2015-07-20 10:10:00,65.12,65.26,65.11,65.26,41159.0,50.3034,50.4115,50.2956,50.4115,41159.0
2015-07-20 10:20:00,65.25,65.36,65.23,65.32,37217.0,50.4038,50.4887,50.3883,50.4578,37217.0
2015-07-20 10:30:00,65.32,65.34,65.27,65.28,30343.0,50.4578,50.4733,50.4192,50.4269,30343.0
2015-07-20 10:40:00,65.28,65.28,65.19,65.26,38310.0,50.4269,50.4269,50.3574,50.4115,38310.0
2015-07-20 10:50:00,65.26,65.39,65.23,65.37,37674.0,50.4115,50.5119,50.3883,50.4965,37674.0
2015-07-20 11:00:00,65.38,65.49,65.37,65.43,36588.0,50.5042,50.5892,50.4965,50.5428,36588.0
2015-07-20 11:10:00,65.43,65.51,65.39,65.39,73574.0,50.5428,50.6046,50.5119,50.5119,73574.0
2015-07-20 11:20:00,65.39,65.47,65.36,65.37,22867.0,50.5119,50.5737,50.4887,50.4965,22867.0
2015-07-20 11:30:00,65.38,65.39,65.36,65.38,19794.0,50.5042,50.5119,50.4887,50.5042,19794.0
2015-07-20 11:40:00,65.38,65.39,65.29,65.29,18736.0,50.5042,50.5119,50.4347,50.4347,18736.0
2015-07-20 11:50:00,65.29,65.35,65.28,65.31,20507.0,50.4347,50.481,50.4269,50.4501,20507.0
2015-07-20 12:00:00,65.31,65.34,65.28,65.28,18920.0,50.4501,50.4733,50.4269,50.4269,18920.0
2015-07-20 12:10:00,65.27,65.33,65.26,65.3,18317.0,50.4192,50.4656,50.4115,50.4424,18317.0
2015-07-20 12:20:00,65.3,65.31,65.21,65.22,17768.0,50.4424,50.4501,50.3729,50.3806,17768.0
2015-07-20 12:30:00,65.23,65.24,65.21,65.23,19622.0,50.3883,50.3961,50.3729,50.3883,19622.0
2015-07-20 12:40:00,65.23,65.27,65.22,65.27,24037.0,50.3883,50.4192,50.3806,50.4192,24037.0
2015-07-20 12:50:00,65.27,65.35,65.25,65.33,55223.0,50.4192,50.481,50.4038,50.4656,55223.0
2015-07-20 13:00:00,65.33,65.37,65.31,65.36,30276.0,50.4656,50.4965,50.4501,50.4887,30276.0
2015-07-20 13:10:00,65.36,65.4,65.35,65.35,24745.0,50.4887,50.5196,50.481,50.481,24745.0
2015-07-20 13:20:00,65.36,65.43,65.35,65.39,21743.0,50.4887,50.5428,50.481,50.5119,21743.0
2015-07-20 13:30:00,65.38,65.44,65.37,65.4,22191.0,50.5042,50.5505,50.4965,50.5196,22191.0
2015-07-20 13:40:00,65.4,65.46,65.36,65.36,27083.0,50.5196,50.566,50.4887,50.4887,27083.0
2015-07-20 13:50:00,65.36,65.42,65.36,65.41,25158.0,50.4887,50.5351,50.4887,50.5274,25158.0
2015-07-20 14:00:00,65.4,65.43,65.39,65.41,22347.0,50.5196,50.5428,50.5119,50.5274,22347.0
2015-07-20 14:10:00,65.41,65.43,65.37,65.37,29010.0,50.5274,50.5428,50.4965,50.4965,29010.0
2015-07-20 14:20:00,65.38,65.48,65.38,65.48,29153.0,50.5042,50.5814,50.5042,50.5814,29153.0
2015-07-20 14:30:00,65.48,65.5,65.42,65.42,21909.0,50.5814,50.5969,50.5351,50.5351,21909.0
2015-07-20 14:40:00,65.42,65.43,65.36,65.39,38057.0,50.5351,50.5428,50.4887,50.5119,38057.0
2015-07-20 14:50:00,65.39,65.39,65.33,65.33,29167.0,50.5119,50.5119,50.4656,50.4656,29167.0
2015-07-20 15:00:00,65.34,65.41,65.33,65.41,36868.0,50.4733,50.5274,50.4656,50.5274,36868.0
2015-07-20 15:10:00,65.41,65.46,65.32,65.33,43962.0,50.5274,50.566,50.4578,50.4656,43962.0
2015-07-20 15:20:00,65.32,65.34,65.28,65.3,47484.0,50.4578,50.4733,50.4269,50.4424,47484.0
2015-07-20 15:30:00,65.3,65.32,65.26,65.29,58326.0,50.4424,50.4578,50.4115,50.4347,58326.0
2015-07-20 15:40:00,65.28,65.28,65.2,65.23,56174.0,50.4269,50.4269,50.3652,50.3883,56174.0
2015-07-20 15:50:00,65.23,65.28,65.2,65.26,115602.0,50.3883,50.4269,50.3652,50.4115,115602.0
2015-07-21 09:30:00,64.98,65.14,64.35,64.41,139928.0,50.1952,50.3188,49.7086,49.7549,139928.0
2015-07-21 09:40:00,64.42,64.54,64.28,64.31,148117.0,49.7626,49.8553,49.6545,49.6777,148117.0
2015-07-21 09:50:00,64.32,64.38,64.21,64.3,88623.0,49.6854,49.7317,49.6004,49.6699,88623.0
2015-07-21 10:00:00,64.31,64.52,64.29,64.45,70858.0,49.6777,49.8399,49.6622,49.7858,70858.0
2015-07-21 10:10:00,64.44,64.46,64.35,64.45,94236.0,49.7781,49.7935,49.7086,49.7858,94236.0
2015-07-21 10:20:00,64.45,64.51,64.42,64.49,111531.0,49.7858,49.8321,49.7626,49.8167,111531.0
2015-07-21 10:30:00,64.5,64.5,64.4,64.41,62957.0,49.8244,49.8244,49.7472,49.7549,62957.0
2015-07-21 10:40:00,64.4,64.48,64.39,64.42,52126.0,49.7472,49.809,49.7394,49.7626,52126.0
2015-07-21 10:50:00,64.42,64.43,64.34,64.37,50897.0,49.7626,49.7703,49.7008,49.724,50897.0
2015-07-21 11:00:00,64.37,64.39,64.22,64.26,44801.0,49.724,49.7394,49.6081,49.639,44801.0
2015-07-21 11:10:00,64.28,64.29,64.15,64.2,52032.0,49.6545,49.6622,49.5541,49.5927,52032.0
2015-07-21 11:20:00,64.21,64.34,64.2,64.26,30733.0,49.6004,49.7008,49.5927,49.639,30733.0
2015-07-21 11:30:00,64.27,64.35,64.2,64.22,48251.0,49.6468,49.7086,49.5927,49.6081,48251.0
2015-07-21 11:40:00,64.21,64.26,64.17,64.2,45436.0,49.6004,49.639,49.5695,49.5927,45436.0
2015-07-21 11:50:00,64.2,64.21,64.07,64.1,48269.0,49.5927,49.6004,49.4923,49.5154,48269.0
2015-07-21 12:00:00,64.09,64.13,64.01,64.13,66018.0,49.5077,49.5386,49.4459,49.5386,66018.0
2015-07-21 12:10:00,64.13,64.18,64.06,64.06,27387.0,49.5386,49.5772,49.4845,49.4845,27387.0
2015-07-21 12:20:00,64.06,64.09,64.03,64.06,29605.0,49.4845,49.5077,49.4614,49.4845,29605.0
2015-07-21 12:30:00,64.06,64.08,64.04,64.05,21347.0,49.4845,49.5,49.4691,49.4768,21347.0
2015-07-21 12:40:00,64.04,64.06,64.01,64.05,19881.0,49.4691,49.4845,49.4459,49.4768,19881.0
2015-07-21 12:50:00,64.05,64.14,64.04,64.14,13592.0,49.4768,49.5463,49.4691,49.5463,13592.0
2015-07-21 13:00:00,64.13,64.14,64.0,64.04,26518.0,49.5386,49.5463,49.4382,49.4691,26518.0
2015-07-21 13:10:00,64.04,64.11,63.97,63.98,55208.0,49.4691,49.5232,49.415,49.4227,55208.0
2015-07-21 13:20:00,63.98,64.07,63.91,64.06,63468.0,49.4227,49.4923,49.3687,49.4845,63468.0
2015-07-21 13:30:00,64.05,64.1,64.01,64.09,32161.0,49.4768,49.5154,49.4459,49.5077,32161.0
2015-07-21 13:40:00,64.09,64.13,64.08,64.1,29390.0,49.5077,49.5386,49.5,49.5154,29390.0
2015-07-21 13:50:00,64.11,64.13,64.09,64.11,25249.0,49.5232,49.5386,49.5077,49.5232,25249.0
2015-07-21 14:00:00,64.1,64.12,64.06,64.11,32465.0,49.5154,49.5309,49.4845,49.5232,32465.0
2015-07-21 14:10:00,64.11,64.11,64.02,64.04,50484.0,49.5232,49.5232,49.4536,49.4691,50484.0
2015-07-21 14:20:00,64.04,64.2,64.03,64.18,47423.0,49.4691,49.5927,49.4614,49.5772,47423.0
2015-07-21 14:30:00,64.19,64.2,64.15,64.15,27026.0,49.585,49.5927,49.5541,49.5541,27026.0
2015-07-21 14:40:00,64.15,64.18,64.12,64.13,39922.0,49.5541,49.5772,49.5309,49.5386,39922.0
2015-07-21 14:50:00,64.12,64.12,64.01,64.01,125076.0,49.5309,49.5309,49.4459,49.4459,125076.0
2015-07-21 15:00:00,64.02,64.05,63.98,64.01,59067.0,49.4536,49.4768,49.4227,49.4459,59067.0
2015-07-21 15:10:00,64.01,64.06,63.99,64.0,74592.0,49.4459,49.4845,49.4305,49.4382,74592.0
2015-07-21 15:20:00,64.0,64.01,63.94,63.94,243579.0,49.4382,49.4459,49.3918,49.3918,243579.0
2015-07-21 15:30:00,63.95,64.03,63.94,64.0,155564.0,49.3996,49.4614,49.3918,49.4382,155564.0
2015-07-21 15:40:00,64.0,64.01,63.94,63.99,143136.0,49.4382,49.4459,49.3918,49.4305,143136.0
2015-07-21 15:50:00,64.0,64.01,63.93,63.99,273584.0,49.4382,49.4459,49.3841,49.4305,273584.0
2015-07-22 09:30:00,63.79,64.2,63.76,63.87,85814.0,49.276,49.5927,49.2528,49.3378,85814.0
2015-07-22 09:40:00,63.84,63.96,63.79,63.8,51634.0,49.3146,49.4073,49.276,49.2837,51634.0
2015-07-22 09:50:00,63.8,63.8,63.69,63.77,52880.0,49.2837,49.2837,49.1987,49.2605,52880.0
2015-07-22 10:00:00,63.77,63.88,63.77,63.86,32586.0,49.2605,49.3455,49.2605,49.33,32586.0
2015-07-22 10:10:00,63.87,63.96,63.85,63.9,55579.0,49.3378,49.4073,49.3223,49.3609,55579.0
2015-07-22 10:20:00,63.9,63.94,63.84,63.84,38885.0,49.3609,49.3918,49.3146,49.3146,38885.0
2015-07-22 10:30:00,63.84,63.87,63.75,63.75,37472.0,49.3146,49.3378,49.2451,49.2451,37472.0
2015-07-22 10:40:00,63.75,63.77,63.57,63.59,119639.0,49.2451,49.2605,49.106,49.1215,119639.0
2015-07-22 10:50:00,63.6,63.65,63.57,63.64,65693.0,49.1292,49.1678,49.106,49.1601,65693.0
2015-07-22 11:00:00,63.65,63.65,63.59,63.63,38861.0,49.1678,49.1678,49.1215,49.1524,38861.0
2015-07-22 11:10:00,63.64,63.7,63.63,63.67,28359.0,49.1601,49.2064,49.1524,49.1833,28359.0
2015-07-22 11:20:00,63.66,63.68,63.61,63.66,34267.0,49.1755,49.191,49.1369,49.1755,34267.0
2015-07-22 11:30:00,63.65,63.68,63.6,63.64,33998.0,49.1678,49.191,49.1292,49.1601,33998.0
2015-07-22 11:40:00,63.64,63.69,63.63,63.68,37590.0,49.1601,49.1987,49.1524,49.191,37590.0
2015-07-22 11:50:00,63.69,63.72,63.66,63.71,45299.0,49.1987,49.2219,49.1755,49.2142,45299.0
2015-07-22 12:00:00,63.71,63.72,63.65,63.65,29158.0,49.2142,49.2219,49.1678,49.1678,29158.0
2015-07-22 12:10:00,63.65,63.69,63.6,63.65,32200.0,49.1678,49.1987,49.1292,49.1678,32200.0
2015-07-22 12:20:00,63.66,63.67,63.63,63.65,22195.0,49.1755,49.1833,49.1524,49.1678,22195.0
2015-07-22 12:30:00,63.66,63.66,63.59,63.6,24355.0,49.1755,49.1755,49.1215,49.1292,24355.0
2015-07-22 12:40:00,63.61,63.61,63.56,63.6,49329.0,49.1369,49.1369,49.0983,49.1292,49329.0
2015-07-22 12:50:00,63.6,63.64,63.59,63.63,23207.0,49.1292,49.1601,49.1215,49.1524,23207.0
2015-07-22 13:00:00,63.63,63.65,63.56,63.58,25402.0,49.1524,49.1678,49.0983,49.1137,25402.0
2015-07-22 13:10:00,63.57,63.57,63.52,63.55,29470.0,49.106,49.106,49.0674,49.0906,29470.0
2015-07-22 13:20:00,63.55,63.6,63.53,63.58,26939.0,49.0906,49.1292,49.0751,49.1137,26939.0
2015-07-22 13:30:00,63.59,63.6,63.56,63.58,22050.0,49.1215,49.1292,49.0983,49.1137,22050.0
2015-07-22 13:40:00,63.57,63.64,63.56,63.59,24748.0,49.106,49.1601,49.0983,49.1215,24748.0
2015-07-22 13:50:00,63.58,63.6,63.55,63.57,28828.0,49.1137,49.1292,49.0906,49.106,28828.0
2015-07-22 14:00:00,63.57,63.58,63.52,63.52,40032.0,49.106,49.1137,49.0674,49.0674,40032.0
2015-07-22 14:10:00,63.52,63.53,63.45,63.52,55573.0,49.0674,49.0751,49.0133,49.0674,55573.0
2015-07-22 14:20:00,63.53,63.6,63.53,63.57,35766.0,49.0751,49.1292,49.0751,49.106,35766.0
2015-07-22 14:30:00,63.57,63.59,63.56,63.58,28684.0,49.106,49.1215,49.0983,49.1137,28684.0
2015-07-22 14:40:00,63.58,63.58,63.51,63.54,32846.0,49.1137,49.1137,49.0597,49.0828,32846.0
2015-07-22 14:50:00,63.54,63.55,63.5,63.55,23696.0,49.0828,49.0906,49.052,49.0906,23696.0
2015-07-22 15:00:00,63.55,63.59,63.54,63.59,29313.0,49.0906,49.1215,49.0828,49.1215,29313.0
2015-07-22 15:10:00,63.59,63.59,63.48,63.54,56670.0,49.1215,49.1215,49.0365,49.0828,56670.0
2015-07-22 15:20:00,63.54,63.55,63.51,63.53,48457.0,49.0828,49.0906,49.0597,49.0751,48457.0
2015-07-22 15:30:00,63.53,63.53,63.41,63.42,69591.0,49.0751,49.0751,48.9824,48.9902,69591.0
2015-07-22 15:40:00,63.41,63.45,63.37,63.44,109464.0,48.9824,49.0133,48.9515,49.0056,109464.0
2015-07-22 15:50:00,63.44,63.5,63.38,63.46,247717.0,49.0056,49.052,48.9593,49.0211,247717.0
2015-07-23 09:30:00,63.41,63.7,63.4,63.63,132173.0,48.9824,49.2064,48.9747,49.1524,132173.0
2015-07-23 09:40:00,63.62,63.72,63.48,63.72,40197.0,49.1446,49.2219,49.0365,49.2219,40197.0
2015-07-23 09:50:00,63.71,63.82,63.67,63.79,40056.0,49.2142,49.2991,49.1833,49.276,40056.0
2015-07-23 10:00:00,63.77,63.79,63.68,63.73,60171.0,49.2605,49.276,49.191,49.2296,60171.0
2015-07-23 10:10:00,63.75,63.76,63.65,63.68,112267.0,49.2451,49.2528,49.1678,49.191,112267.0
2015-07-23 10:20:00,63.68,63.7,63.61,63.66,42684.0,49.191,49.2064,49.1369,49.1755,42684.0
2015-07-23 10:30:00,63.67,63.71,63.66,63.7,57191.0,49.1833,49.2142,49.1755,49.2064,57191.0
2015-07-23 10:40:00,63.72,63.8,63.6,63.69,137259.0,49.2219,49.2837,49.1292,49.1987,137259.0
2015-07-23 10:50:00,63.68,63.73,63.67,63.72,106383.0,49.191,49.2296,49.1833,49.2219,106383.0
2015-07-23 11:00:00,63.72,63.77,63.71,63.71,76885.0,49.2219,49.2605,49.2142,49.2142,76885.0
2015-07-23 11:10:00,63.71,63.75,63.66,63.66,107494.0,49.2142,49.2451,49.1755,49.1755,107494.0
2015-07-23 11:20:00,63.67,63.67,63.52,63.54,35141.0,49.1833,49.1833,49.0674,49.0828,35141.0
2015-07-23 11:30:00,63.53,63.64,63.53,63.54,73099.0,49.0751,49.1601,49.0751,49.0828,73099.0
2015-07-23 11:40:00,63.53,63.55,63.49,63.51,54880.0,49.0751,49.0906,49.0442,49.0597,54880.0
2015-07-23 11:50:00,63.5,63.52,63.35,63.38,57630.0,49.052,49.0674,48.9361,48.9593,57630.0
2015-07-23 12:00:00,63.38,63.44,63.35,63.42,77954.0,48.9593,49.0056,48.9361,48.9902,77954.0
2015-07-23 12:10:00,63.4,63.42,63.38,63.4,33295.0,48.9747,48.9902,48.9593,48.9747,33295.0
2015-07-23 12:20:00,63.4,63.49,63.39,63.47,65208.0,48.9747,49.0442,48.967,49.0288,65208.0
2015-07-23 12:30:00,63.46,63.5,63.42,63.43,32609.0,49.0211,49.052,48.9902,48.9979,32609.0
2015-07-23 12:40:00,63.43,63.44,63.39,63.4,19083.0,48.9979,49.0056,48.967,48.9747,19083.0
2015-07-23 12:50:00,63.4,63.41,63.37,63.41,29579.0,48.9747,48.9824,48.9515,48.9824,29579.0
2015-07-23 13:00:00,63.39,63.42,63.38,63.41,32719.0,48.967,48.9902,48.9593,48.9824,32719.0
2015-07-23 13:10:00,63.41,63.42,63.38,63.4,38845.0,48.9824,48.9902,48.9593,48.9747,38845.0
2015-07-23 13:20:00,63.41,63.41,63.37,63.39,23661.0,48.9824,48.9824,48.9515,48.967,23661.0
2015-07-23 13:30:00,63.39,63.44,63.39,63.4,90091.0,48.967,49.0056,48.967,48.9747,90091.0
2015-07-23 13:40:00,63.41,63.45,63.41,63.41,91349.0,48.9824,49.0133,48.9824,48.9824,91349.0
2015-07-23 13:50:00,63.41,63.45,63.39,63.45,46057.0,48.9824,49.0133,48.967,49.0133,46057.0
2015-07-23 14:00:00,63.45,63.45,63.42,63.45,89181.0,49.0133,49.0133,48.9902,49.0133,89181.0
2015-07-23 14:10:00,63.44,63.45,63.4,63.42,132884.0,49.0056,49.0133,48.9747,48.9902,132884.0
2015-07-23 14:20:00,63.42,63.46,63.33,63.35,392228.0,48.9902,49.0211,48.9206,48.9361,392228.0
2015-07-23 14:30:00,63.35,63.39,63.33,63.38,53060.0,48.9361,48.967,48.9206,48.9593,53060.0
2015-07-23 14:40:00,63.38,63.38,63.16,63.18,90201.0,48.9593,48.9593,48.7893,48.8048,90201.0
2015-07-23 14:50:00,63.16,63.17,63.07,63.13,36889.0,48.7893,48.797,48.7198,48.7661,36889.0
2015-07-23 15:00:00,63.13,63.16,63.08,63.1,88991.0,48.7661,48.7893,48.7275,48.743,88991.0
2015-07-23 15:10:00,63.1,63.1,63.03,63.04,83146.0,48.743,48.743,48.6889,48.6966,83146.0
2015-07-23 15:20:00,63.03,63.03,62.93,62.98,83315.0,48.6889,48.6889,48.6116,48.6503,83315.0
2015-07-23 15:30:00,62.98,62.99,62.87,62.93,116889.0,48.6503,48.658,48.5653,48.6116,116889.0
2015-07-23 15:40:00,62.93,63.0,62.93,62.98,119907.0,48.6116,48.6657,48.6116,48.6503,119907.0
2015-07-23 15:50:00,62.97,63.0,62.91,62.98,307509.0,48.6425,48.6657,48.5962,48.6503,307509.0
2015-07-24 09:30:00,63.0,63.03,62.5,62.56,130866.0,48.6657,48.6889,48.2795,48.3258,130866.0
2015-07-24 09:40:00,62.55,62.56,62.2,62.25,192082.0,48.3181,48.3258,48.0477,48.0864,192082.0
2015-07-24 09:50:00,62.26,62.27,62.16,62.17,160263.0,48.0941,48.1018,48.0168,48.0246,160263.0
2015-07-24 10:00:00,62.17,62.19,62.09,62.17,157344.0,48.0246,48.04,47.9628,48.0246,157344.0
2015-07-24 10:10:00,62.17,62.17,61.86,61.9,151009.0,48.0246,48.0246,47.7851,47.816,151009.0
2015-07-24 10:20:00,61.88,61.89,61.44,61.55,272891.0,47.8005,47.8083,47.4607,47.5456,272891.0
2015-07-24 10:30:00,61.55,61.65,61.45,61.62,152537.0,47.5456,47.6229,47.4684,47.5997,152537.0
2015-07-24 10:40:00,61.61,61.62,60.77,61.01,535858.0,47.592,47.5997,46.9431,47.1285,535858.0
2015-07-24 10:50:00,61.01,61.1,60.86,60.98,304883.0,47.1285,47.198,47.0126,47.1053,304883.0
2015-07-24 11:00:00,60.98,61.1,60.93,60.97,340063.0,47.1053,47.198,47.0667,47.0976,340063.0
2015-07-24 11:10:00,60.97,60.98,60.69,60.73,221801.0,47.0976,47.1053,46.8813,46.9122,221801.0
2015-07-24 11:20:00,60.71,60.91,60.71,60.83,114904.0,46.8968,47.0512,46.8968,46.9895,114904.0
2015-07-24 11:30:00,60.83,61.07,60.82,61.06,133237.0,46.9895,47.1748,46.9817,47.1671,133237.0
2015-07-24 11:40:00,61.07,61.1,60.92,61.0,95110.0,47.1748,47.198,47.059,47.1208,95110.0
2015-07-24 11:50:00,61.0,61.11,60.92,61.11,65060.0,47.1208,47.2057,47.059,47.2057,65060.0
2015-07-24 12:00:00,61.11,61.16,60.95,60.99,120662.0,47.2057,47.2444,47.0821,47.113,120662.0
2015-07-24 12:10:00,60.99,61.02,60.85,60.91,157296.0,47.113,47.1362,47.0049,47.0512,157296.0
2015-07-24 12:20:00,60.91,60.96,60.89,60.93,37860.0,47.0512,47.0899,47.0358,47.0667,37860.0
2015-07-24 12:30:00,60.94,61.01,60.92,60.97,52088.0,47.0744,47.1285,47.059,47.0976,52088.0
2015-07-24 12:40:00,60.97,60.97,60.88,60.93,60259.0,47.0976,47.0976,47.0281,47.0667,60259.0
2015-07-24 12:50:00,60.93,60.95,60.81,60.82,73364.0,47.0667,47.0821,46.974,46.9817,73364.0
2015-07-24 13:00:00,60.82,60.84,60.69,60.72,139719.0,46.9817,46.9972,46.8813,46.9045,139719.0
2015-07-24 13:10:00,60.72,60.74,60.69,60.74,63074.0,46.9045,46.9199,46.8813,46.9199,63074.0
2015-07-24 13:20:00,60.75,60.8,60.72,60.75,67831.0,46.9277,46.9663,46.9045,46.9277,67831.0
2015-07-24 13:30:00,60.76,60.76,60.53,60.53,120719.0,46.9354,46.9354,46.7577,46.7577,120719.0
2015-07-24 13:40:00,60.53,60.6,60.48,60.59,125492.0,46.7577,46.8118,46.7191,46.8041,125492.0
2015-07-24 13:50:00,60.59,60.73,60.56,60.71,108549.0,46.8041,46.9122,46.7809,46.8968,108549.0
2015-07-24 14:00:00,60.71,60.79,60.68,60.75,100661.0,46.8968,46.9586,46.8736,46.9277,100661.0
2015-07-24 14:10:00,60.75,60.77,60.71,60.75,188140.0,46.9277,46.9431,46.8968,46.9277,188140.0
2015-07-24 14:20:00,60.75,60.88,60.72,60.85,152972.0,46.9277,47.0281,46.9045,47.0049,152972.0
2015-07-24 14:30:00,60.86,60.88,60.79,60.87,165573.0,47.0126,47.0281,46.9586,47.0203,165573.0
2015-07-24 14:40:00,60.87,60.99,60.86,60.95,144690.0,47.0203,47.113,47.0126,47.0821,144690.0
2015-07-24 14:50:00,60.94,60.97,60.89,60.9,246100.0,47.0744,47.0976,47.0358,47.0435,246100.0
2015-07-24 15:00:00,60.91,61.28,60.89,61.26,200228.0,47.0512,47.3371,47.0358,47.3216,200228.0
2015-07-24 15:10:00,61.26,61.37,61.24,61.29,218226.0,47.3216,47.4066,47.3062,47.3448,218226.0
2015-07-24 15:20:00,61.29,61.32,61.1,61.11,127326.0,47.3448,47.368,47.198,47.2057,127326.0
2015-07-24 15:30:00,61.11,61.18,61.09,61.11,149976.0,47.2057,47.2598,47.1903,47.2057,149976.0
2015-07-24 15:40:00,61.11,61.26,61.06,61.25,217066.0,47.2057,47.3216,47.1671,47.3139,217066.0
2015-07-24 15:50:00,61.24,61.25,61.09,61.15,407860.0,47.3062,47.3139,47.1903,47.2366,407860.0
2015-07-27 09:30:00,60.85,60.98,60.45,60.59,149300.0,47.0049,47.1053,46.6959,46.8041,149300.0
2015-07-27 09:40:00,60.62,60.93,60.59,60.92,67579.0,46.8272,47.0667,46.8041,47.059,67579.0
2015-07-27 09:50:00,60.93,61.04,60.89,60.99,72965.0,47.0667,47.1517,47.0358,47.113,72965.0
2015-07-27 10:00:00,61.01,61.01,60.76,60.81,66366.0,47.1285,47.1285,46.9354,46.974,66366.0
2015-07-27 10:10:00,60.81,61.15,60.8,61.15,46309.0,46.974,47.2366,46.9663,47.2366,46309.0
2015-07-27 10:20:00,61.15,61.15,60.96,61.09,53607.0,47.2366,47.2366,47.0899,47.1903,53607.0
2015-07-27 10:30:00,61.08,61.23,61.07,61.2,70168.0,47.1826,47.2984,47.1748,47.2753,70168.0
2015-07-27 10:40:00,61.22,61.22,61.03,61.04,162703.0,47.2907,47.2907,47.1439,47.1517,162703.0
2015-07-27 10:50:00,61.03,61.04,60.86,60.88,88778.0,47.1439,47.1517,47.0126,47.0281,88778.0
2015-07-27 11:00:00,60.88,61.05,60.83,61.01,61881.0,47.0281,47.1594,46.9895,47.1285,61881.0
2015-07-27 11:10:00,61.01,61.04,60.92,60.98,53664.0,47.1285,47.1517,47.059,47.1053,53664.0
2015-07-27 11:20:00,60.98,61.01,60.92,60.96,48698.0,47.1053,47.1285,47.059,47.0899,48698.0
2015-07-27 11:30:00,60.98,61.0,60.93,60.99,40533.0,47.1053,47.1208,47.0667,47.113,40533.0
2015-07-27 11:40:00,60.98,61.01,60.91,60.97,66291.0,47.1053,47.1285,47.0512,47.0976,66291.0
2015-07-27 11:50:00,60.97,61.01,60.95,60.96,46532.0,47.0976,47.1285,47.0821,47.0899,46532.0
2015-07-27 12:00:00,60.96,60.97,60.8,60.81,59017.0,47.0899,47.0976,46.9663,46.974,59017.0
2015-07-27 12:10:00,60.81,60.84,60.74,60.75,40614.0,46.974,46.9972,46.9199,46.9277,40614.0
2015-07-27 12:20:00,60.75,60.82,60.73,60.77,27528.0,46.9277,46.9817,46.9122,46.9431,27528.0
2015-07-27 12:30:00,60.77,60.81,60.72,60.76,36118.0,46.9431,46.974,46.9045,46.9354,36118.0
2015-07-27 12:40:00,60.75,60.78,60.71,60.73,31721.0,46.9277,46.9508,46.8968,46.9122,31721.0
2015-07-27 12:50:00,60.72,60.74,60.65,60.71,20688.0,46.9045,46.9199,46.8504,46.8968,20688.0
2015-07-27 13:00:00,60.72,60.85,60.71,60.85,30377.0,46.9045,47.0049,46.8968,47.0049,30377.0
2015-07-27 13:10:00,60.83,60.89,60.8,60.87,19970.0,46.9895,47.0358,46.9663,47.0203,19970.0
2015-07-27 13:20:00,60.86,60.92,60.86,60.88,27042.0,47.0126,47.059,47.0126,47.0281,27042.0
2015-07-27 13:30:00,60.89,60.98,60.88,60.91,71250.0,47.0358,47.1053,47.0281,47.0512,71250.0
2015-07-27 13:40:00,60.9,60.95,60.88,60.89,77565.0,47.0435,47.0821,47.0281,47.0358,77565.0
2015-07-27 13:50:00,60.9,60.94,60.81,60.82,35648.0,47.0435,47.0744,46.974,46.9817,35648.0
2015-07-27 14:00:00,60.82,60.86,60.79,60.79,25029.0,46.9817,47.0126,46.9586,46.9586,25029.0
2015-07-27 14:10:00,60.79,60.86,60.77,60.79,36150.0,46.9586,47.0126,46.9431,46.9586,36150.0
2015-07-27 14:20:00,60.79,60.81,60.68,60.75,69648.0,46.9586,46.974,46.8736,46.9277,69648.0
2015-07-27 14:30:00,60.76,60.81,60.74,60.79,31182.0,46.9354,46.974,46.9199,46.9586,31182.0
2015-07-27 14:40:00,60.79,60.85,60.78,60.8,44467.0,46.9586,47.0049,46.9508,46.9663,44467.0
2015-07-27 14:50:00,60.8,60.82,60.73,60.79,64458.0,46.9663,46.9817,46.9122,46.9586,64458.0
2015-07-27 15:00:00,60.8,60.8,60.69,60.71,36947.0,46.9663,46.9663,46.8813,46.8968,36947.0
2015-07-27 15:10:00,60.7,60.74,60.68,60.68,47708.0,46.889,46.9199,46.8736,46.8736,47708.0
2015-07-27 15:20:00,60.68,60.69,60.42,60.42,128908.0,46.8736,46.8813,46.6727,46.6727,128908.0
2015-07-27 15:30:00,60.42,60.47,60.33,60.42,158768.0,46.6727,46.7114,46.6032,46.6727,158768.0
2015-07-27 15:40:00,60.42,60.5,60.38,60.48,165657.0,46.6727,46.7345,46.6418,46.7191,165657.0
2015-07-27 15:50:00,60.49,60.57,60.43,60.56,299872.0,46.7268,46.7886,46.6805,46.7809,299872.0
2015-07-28 09:30:00,61.07,61.37,60.85,61.08,99186.0,47.1748,47.4066,47.0049,47.1826,99186.0
2015-07-28 09:40:00,61.07,61.07,60.93,60.94,46939.0,47.1748,47.1748,47.0667,47.0744,46939.0
2015-07-28 09:50:00,60.94,61.0,60.8,60.92,58712.0,47.0744,47.1208,46.9663,47.059,58712.0
2015-07-28 10:00:00,60.93,60.93,60.68,60.74,47863.0,47.0667,47.0667,46.8736,46.9199,47863.0
2015-07-28 10:10:00,60.75,60.85,60.72,60.76,53796.0,46.9277,47.0049,46.9045,46.9354,53796.0
2015-07-28 10:20:00,60.75,60.83,60.69,60.73,51952.0,46.9277,46.9895,46.8813,46.9122,51952.0
2015-07-28 10:30:00,60.74,60.85,60.73,60.8,71930.0,46.9199,47.0049,46.9122,46.9663,71930.0
2015-07-28 10:40:00,60.8,60.86,60.72,60.73,121301.0,46.9663,47.0126,46.9045,46.9122,121301.0
2015-07-28 10:50:00,60.73,60.94,60.72,60.91,57949.0,46.9122,47.0744,46.9045,47.0512,57949.0
2015-07-28 11:00:00,60.92,61.1,60.92,61.07,66543.0,47.059,47.198,47.059,47.1748,66543.0
2015-07-28 11:10:00,61.09,61.21,61.04,61.1,87261.0,47.1903,47.283,47.1517,47.198,87261.0
2015-07-28 11:20:00,61.09,61.1,60.96,61.07,29916.0,47.1903,47.198,47.0899,47.1748,29916.0
2015-07-28 11:30:00,61.06,61.23,61.06,61.13,82268.0,47.1671,47.2984,47.1671,47.2212,82268.0
2015-07-28 11:40:00,61.12,61.3,61.11,61.29,77895.0,47.2135,47.3525,47.2057,47.3448,77895.0
2015-07-28 11:50:00,61.29,61.33,61.27,61.29,59140.0,47.3448,47.3757,47.3293,47.3448,59140.0
2015-07-28 12:00:00,61.29,61.37,61.28,61.35,51842.0,47.3448,47.4066,47.3371,47.3911,51842.0
2015-07-28 12:10:00,61.36,61.41,61.29,61.36,62400.0,47.3989,47.4375,47.3448,47.3989,62400.0
2015-07-28 12:20:00,61.38,61.4,61.3,61.33,52668.0,47.4143,47.4298,47.3525,47.3757,52668.0
2015-07-28 12:30:00,61.33,61.34,61.21,61.22,37273.0,47.3757,47.3834,47.283,47.2907,37273.0
2015-07-28 12:40:00,61.23,61.29,61.19,61.2,32625.0,47.2984,47.3448,47.2675,47.2753,32625.0
2015-07-28 12:50:00,61.21,61.24,61.17,61.19,36532.0,47.283,47.3062,47.2521,47.2675,36532.0
2015-07-28 13:00:00,61.2,61.35,61.18,61.29,44764.0,47.2753,47.3911,47.2598,47.3448,44764.0
2015-07-28 13:10:00,61.29,61.39,61.27,61.31,38795.0,47.3448,47.422,47.3293,47.3602,38795.0
2015-07-28 13:20:00,61.3,61.36,61.3,61.32,37817.0,47.3525,47.3989,47.3525,47.368,37817.0
2015-07-28 13:30:00,61.32,61.41,61.32,61.34,63226.0,47.368,47.4375,47.368,47.3834,63226.0
2015-07-28 13:40:00,61.34,61.52,61.34,61.44,121422.0,47.3834,47.5225,47.3834,47.4607,121422.0
2015-07-28 13:50:00,61.44,61.47,61.42,61.44,36964.0,47.4607,47.4838,47.4452,47.4607,36964.0
2015-07-28 14:00:00,61.45,61.58,61.42,61.53,39721.0,47.4684,47.5688,47.4452,47.5302,39721.0
2015-07-28 14:10:00,61.54,61.65,61.51,61.63,47557.0,47.5379,47.6229,47.5147,47.6074,47557.0
2015-07-28 14:20:00,61.63,61.69,61.62,61.65,43521.0,47.6074,47.6538,47.5997,47.6229,43521.0
2015-07-28 14:30:00,61.66,61.67,61.57,61.58,51556.0,47.6306,47.6383,47.5611,47.5688,51556.0
2015-07-28 14:40:00,61.58,61.66,61.58,61.65,51601.0,47.5688,47.6306,47.5688,47.6229,51601.0
2015-07-28 14:50:00,61.65,61.79,61.63,61.79,66846.0,47.6229,47.731,47.6074,47.731,66846.0
2015-07-28 15:00:00,61.79,61.8,61.63,61.64,75011.0,47.731,47.7387,47.6074,47.6152,75011.0
2015-07-28 15:10:00,61.64,61.68,61.58,61.68,74094.0,47.6152,47.6461,47.5688,47.6461,74094.0
2015-07-28 15:20:00,61.67,61.7,61.62,61.62,78092.0,47.6383,47.6615,47.5997,47.5997,78092.0
2015-07-28 15:30:00,61.63,61.65,61.57,61.61,85449.0,47.6074,47.6229,47.5611,47.592,85449.0
2015-07-28 15:40:00,61.61,61.62,61.47,61.5,198418.0,47.592,47.5997,47.4838,47.507,198418.0
2015-07-28 15:50:00,61.49,61.52,61.45,61.48,233916.0,47.4993,47.5225,47.4684,47.4916,233916.0
2015-07-29 09:30:00,60.05,61.86,59.5,60.06,465425.0,46.3869,47.7851,45.9621,46.3946,465425.0
2015-07-29 09:40:00,60.09,60.1,59.61,59.8,455894.0,46.4178,46.4255,46.047,46.1938,455894.0
2015-07-29 09:50:00,59.82,59.9,59.7,59.87,251965.0,46.2093,46.2711,46.1166,46.2479,251965.0
2015-07-29 10:00:00,59.87,60.85,59.87,60.53,413857.0,46.2479,47.0049,46.2479,46.7577,413857.0
2015-07-29 10:10:00,60.53,61.04,60.53,60.74,299425.0,46.7577,47.1517,46.7577,46.9199,299425.0
2015-07-29 10:20:00,60.75,61.1,60.7,61.08,297846.0,46.9277,47.198,46.889,47.1826,297846.0
2015-07-29 10:30:00,61.07,61.49,61.01,61.35,274894.0,47.1748,47.4993,47.1285,47.3911,274894.0
2015-07-29 10:40:00,61.35,61.9,61.34,61.64,281935.0,47.3911,47.816,47.3834,47.6152,281935.0
2015-07-29 10:50:00,61.63,61.76,61.5,61.75,108940.0,47.6074,47.7078,47.507,47.7001,108940.0
2015-07-29 11:00:00,61.76,62.07,61.67,61.71,161938.0,47.7078,47.9473,47.6383,47.6692,161938.0
2015-07-29 11:10:00,61.72,61.85,61.57,61.77,140199.0,47.677,47.7774,47.5611,47.7156,140199.0
2015-07-29 11:20:00,61.77,62.24,61.76,62.17,95020.0,47.7156,48.0786,47.7078,48.0246,95020.0
2015-07-29 11:30:00,62.18,62.52,62.14,62.26,194129.0,48.0323,48.2949,48.0014,48.0941,194129.0
2015-07-29 11:40:00,62.24,62.43,62.22,62.34,103371.0,48.0786,48.2254,48.0632,48.1559,103371.0
2015-07-29 11:50:00,62.33,62.33,62.11,62.12,73740.0,48.1482,48.1482,47.9782,47.9859,73740.0
2015-07-29 12:00:00,62.12,62.17,61.89,61.93,113955.0,47.9859,48.0246,47.8083,47.8392,113955.0
2015-07-29 12:10:00,61.94,61.96,61.85,61.89,112132.0,47.8469,47.8623,47.7774,47.8083,112132.0
2015-07-29 12:20:00,61.88,61.99,61.82,61.96,83687.0,47.8005,47.8855,47.7542,47.8623,83687.0
2015-07-29 12:30:00,61.97,62.08,61.96,62.01,61594.0,47.8701,47.955,47.8623,47.901,61594.0
2015-07-29 12:40:00,62.01,62.07,61.84,61.87,141505.0,47.901,47.9473,47.7696,47.7928,141505.0
2015-07-29 12:50:00,61.88,61.99,61.8,61.93,81670.0,47.8005,47.8855,47.7387,47.8392,81670.0
2015-07-29 13:00:00,61.94,62.06,61.85,61.85,177875.0,47.8469,47.9396,47.7774,47.7774,177875.0
2015-07-29 13:10:00,61.84,61.93,61.81,61.87,49322.0,47.7696,47.8392,47.7465,47.7928,49322.0
2015-07-29 13:20:00,61.87,61.88,61.72,61.72,140690.0,47.7928,47.8005,47.677,47.677,140690.0
2015-07-29 13:30:00,61.72,61.73,61.24,61.55,140183.0,47.677,47.6847,47.3062,47.5456,140183.0
2015-07-29 13:40:00,61.55,61.59,61.36,61.37,84284.0,47.5456,47.5765,47.3989,47.4066,84284.0
2015-07-29 13:50:00,61.37,61.46,61.23,61.31,110181.0,47.4066,47.4761,47.2984,47.3602,110181.0
2015-07-29 14:00:00,61.29,61.85,61.28,61.3,119615.0,47.3448,47.7774,47.3371,47.3525,119615.0
2015-07-29 14:10:00,61.31,61.71,61.29,61.65,85232.0,47.3602,47.6692,47.3448,47.6229,85232.0
2015-07-29 14:20:00,61.64,61.69,61.51,61.57,69366.0,47.6152,47.6538,47.5147,47.5611,69366.0
2015-07-29 14:30:00,61.56,61.67,61.56,61.64,86292.0,47.5534,47.6383,47.5534,47.6152,86292.0
2015-07-29 14:40:00,61.63,61.73,61.55,61.63,97384.0,47.6074,47.6847,47.5456,47.6074,97384.0
2015-07-29 14:50:00,61.64,61.73,61.6,61.71,74451.0,47.6152,47.6847,47.5843,47.6692,74451.0
2015-07-29 15:00:00,61.7,61.73,61.59,61.6,77908.0,47.6615,47.6847,47.5765,47.5843,77908.0
2015-07-29 15:10:00,61.61,61.82,61.6,61.72,107590.0,47.592,47.7542,47.5843,47.677,107590.0
2015-07-29 15:20:00,61.72,61.94,61.72,61.91,131879.0,47.677,47.8469,47.677,47.8237,131879.0
2015-07-29 15:30:00,61.91,61.93,61.71,61.92,303973.0,47.8237,47.8392,47.6692,47.8314,303973.0
2015-07-29 15:40:00,61.92,62.0,61.88,61.89,343947.0,47.8314,47.8932,47.8005,47.8083,343947.0
2015-07-29 15:50:00,61.88,61.88,61.79,61.81,253462.0,47.8005,47.8005,47.731,47.7465,253462.0
2015-07-30 09:30:00,60.64,60.95,60.12,60.77,133487.0,47.2645,47.5061,46.8592,47.3658,133487.0
2015-07-30 09:40:00,60.78,60.95,60.64,60.71,111421.0,47.3736,47.5061,47.2645,47.319,111421.0
2015-07-30 09:50:00,60.74,60.82,60.6,60.73,72776.0,47.3424,47.4048,47.2333,47.3346,72776.0
2015-07-30 10:00:00,60.73,61.02,60.65,60.99,128333.0,47.3346,47.5607,47.2723,47.5373,128333.0
2015-07-30 10:10:00,60.98,61.15,60.97,61.07,90489.0,47.5295,47.662,47.5217,47.5996,90489.0
2015-07-30 10:20:00,61.06,61.19,61.02,61.17,54799.0,47.5918,47.6932,47.5607,47.6776,54799.0
2015-07-30 10:30:00,61.17,61.28,61.01,61.05,52787.0,47.6776,47.7633,47.5529,47.584,52787.0
2015-07-30 10:40:00,61.05,61.13,60.98,60.98,74937.0,47.584,47.6464,47.5295,47.5295,74937.0
2015-07-30 10:50:00,60.99,60.99,60.87,60.97,72421.0,47.5373,47.5373,47.4437,47.5217,72421.0
2015-07-30 11:00:00,60.96,61.03,60.86,60.91,68494.0,47.5139,47.5685,47.436,47.4749,68494.0
2015-07-30 11:10:00,60.91,61.09,60.91,61.03,62263.0,47.4749,47.6152,47.4749,47.5685,62263.0
2015-07-30 11:20:00,61.04,61.18,61.04,61.04,58841.0,47.5763,47.6854,47.5763,47.5763,58841.0
2015-07-30 11:30:00,61.04,61.1,60.97,61.0,69528.0,47.5763,47.623,47.5217,47.5451,69528.0
2015-07-30 11:40:00,61.0,61.07,60.94,60.98,56948.0,47.5451,47.5996,47.4983,47.5295,56948.0
2015-07-30 11:50:00,60.99,61.01,60.92,60.98,59754.0,47.5373,47.5529,47.4827,47.5295,59754.0
2015-07-30 12:00:00,60.98,61.01,60.93,60.96,45721.0,47.5295,47.5529,47.4905,47.5139,45721.0
2015-07-30 12:10:00,60.96,60.96,60.89,60.92,40906.0,47.5139,47.5139,47.4593,47.4827,40906.0
2015-07-30 12:20:00,60.91,60.92,60.84,60.85,22882.0,47.4749,47.4827,47.4204,47.4282,22882.0
2015-07-30 12:30:00,60.84,60.84,60.72,60.77,24561.0,47.4204,47.4204,47.3268,47.3658,24561.0
2015-07-30 12:40:00,60.78,60.81,60.62,60.68,52370.0,47.3736,47.397,47.2489,47.2957,52370.0
2015-07-30 12:50:00,60.68,60.71,60.61,60.65,40225.0,47.2957,47.319,47.2411,47.2723,40225.0
2015-07-30 13:00:00,60.65,60.66,60.57,60.61,26187.0,47.2723,47.2801,47.2099,47.2411,26187.0
2015-07-30 13:10:00,60.61,60.66,60.59,60.66,37491.0,47.2411,47.2801,47.2255,47.2801,37491.0
2015-07-30 13:20:00,60.65,60.69,60.64,60.69,44498.0,47.2723,47.3035,47.2645,47.3035,44498.0
2015-07-30 13:30:00,60.69,60.69,60.58,60.59,105864.0,47.3035,47.3035,47.2177,47.2255,105864.0
2015-07-30 13:40:00,60.58,60.63,60.57,60.61,39366.0,47.2177,47.2567,47.2099,47.2411,39366.0
2015-07-30 13:50:00,60.61,60.64,60.56,60.61,31851.0,47.2411,47.2645,47.2021,47.2411,31851.0
2015-07-30 14:00:00,60.61,60.69,60.61,60.65,46304.0,47.2411,47.3035,47.2411,47.2723,46304.0
2015-07-30 14:10:00,60.65,60.78,60.65,60.76,58068.0,47.2723,47.3736,47.2723,47.358,58068.0
2015-07-30 14:20:00,60.76,60.77,60.73,60.75,35018.0,47.358,47.3658,47.3346,47.3502,35018.0
2015-07-30 14:30:00,60.74,60.76,60.71,60.71,38782.0,47.3424,47.358,47.319,47.319,38782.0
2015-07-30 14:40:00,60.72,60.93,60.71,60.92,89752.0,47.3268,47.4905,47.319,47.4827,89752.0
2015-07-30 14:50:00,60.93,61.19,60.92,61.0,184427.0,47.4905,47.6932,47.4827,47.5451,184427.0
2015-07-30 15:00:00,61.0,61.02,60.94,60.94,150196.0,47.5451,47.5607,47.4983,47.4983,150196.0
2015-07-30 15:10:00,60.95,61.01,60.95,60.98,151856.0,47.5061,47.5529,47.5061,47.5295,151856.0
2015-07-30 15:20:00,60.98,61.15,60.97,61.07,138641.0,47.5295,47.662,47.5217,47.5996,138641.0
2015-07-30 15:30:00,61.07,61.16,61.04,61.09,144102.0,47.5996,47.6698,47.5763,47.6152,144102.0
2015-07-30 15:40:00,61.09,61.25,61.09,61.2,189783.0,47.6152,47.7399,47.6152,47.701,189783.0
2015-07-30 15:50:00,61.2,61.2,61.08,61.09,187091.0,47.701,47.701,47.6074,47.6152,187091.0
2015-07-31 09:30:00,61.31,61.31,60.91,60.91,74365.0,47.7867,47.7867,47.4749,47.4749,74365.0
2015-07-31 09:40:00,60.88,60.99,60.77,60.84,83773.0,47.4515,47.5373,47.3658,47.4204,83773.0
2015-07-31 09:50:00,60.83,60.89,60.77,60.78,79997.0,47.4126,47.4593,47.3658,47.3736,79997.0
2015-07-31 10:00:00,60.77,60.86,60.62,60.65,63549.0,47.3658,47.436,47.2489,47.2723,63549.0
2015-07-31 10:10:00,60.65,60.67,60.55,60.55,60800.0,47.2723,47.2879,47.1943,47.1943,60800.0
2015-07-31 10:20:00,60.55,60.61,60.53,60.6,82004.0,47.1943,47.2411,47.1787,47.2333,82004.0
2015-07-31 10:30:00,60.6,60.63,60.54,60.55,45703.0,47.2333,47.2567,47.1865,47.1943,45703.0
2015-07-31 10:40:00,60.55,60.6,60.53,60.55,61105.0,47.1943,47.2333,47.1787,47.1943,61105.0
2015-07-31 10:50:00,60.55,60.59,60.51,60.58,75077.0,47.1943,47.2255,47.1632,47.2177,75077.0
2015-07-31 11:00:00,60.57,60.6,60.51,60.54,54914.0,47.2099,47.2333,47.1632,47.1865,54914.0
2015-07-31 11:10:00,60.54,60.61,60.51,60.6,41496.0,47.1865,47.2411,47.1632,47.2333,41496.0
2015-07-31 11:20:00,60.6,60.6,60.51,60.53,49522.0,47.2333,47.2333,47.1632,47.1787,49522.0
2015-07-31 11:30:00,60.53,60.65,60.52,60.65,48637.0,47.1787,47.2723,47.1709,47.2723,48637.0
2015-07-31 11:40:00,60.64,60.75,60.61,60.71,89109.0,47.2645,47.3502,47.2411,47.319,89109.0
2015-07-31 11:50:00,60.71,60.8,60.66,60.8,66440.0,47.319,47.3892,47.2801,47.3892,66440.0
2015-07-31 12:00:00,60.79,60.82,60.72,60.74,80997.0,47.3814,47.4048,47.3268,47.3424,80997.0
2015-07-31 12:10:00,60.73,60.79,60.71,60.71,52656.0,47.3346,47.3814,47.319,47.319,52656.0
2015-07-31 12:20:00,60.7,60.72,60.68,60.72,39065.0,47.3112,47.3268,47.2957,47.3268,39065.0
2015-07-31 12:30:00,60.72,60.73,60.66,60.67,41286.0,47.3268,47.3346,47.2801,47.2879,41286.0
2015-07-31 12:40:00,60.66,60.84,60.63,60.84,47896.0,47.2801,47.4204,47.2567,47.4204,47896.0
2015-07-31 12:50:00,60.83,60.85,60.75,60.77,72184.0,47.4126,47.4282,47.3502,47.3658,72184.0
2015-07-31 13:00:00,60.77,60.79,60.7,60.74,53359.0,47.3658,47.3814,47.3112,47.3424,53359.0
2015-07-31 13:10:00,60.75,60.79,60.73,60.78,53612.0,47.3502,47.3814,47.3346,47.3736,53612.0
2015-07-31 13:20:00,60.78,60.78,60.67,60.68,25144.0,47.3736,47.3736,47.2879,47.2957,25144.0
2015-07-31 13:30:00,60.68,60.71,60.65,60.69,69625.0,47.2957,47.319,47.2723,47.3035,69625.0
2015-07-31 13:40:00,60.69,60.72,60.67,60.7,44408.0,47.3035,47.3268,47.2879,47.3112,44408.0
2015-07-31 13:50:00,60.69,60.72,60.67,60.72,25403.0,47.3035,47.3268,47.2879,47.3268,25403.0
2015-07-31 14:00:00,60.72,60.79,60.72,60.78,35170.0,47.3268,47.3814,47.3268,47.3736,35170.0
2015-07-31 14:10:00,60.79,60.79,60.73,60.75,53189.0,47.3814,47.3814,47.3346,47.3502,53189.0
2015-07-31 14:20:00,60.74,60.75,60.66,60.69,110321.0,47.3424,47.3502,47.2801,47.3035,110321.0
2015-07-31 14:30:00,60.68,60.69,60.57,60.61,66632.0,47.2957,47.3035,47.2099,47.2411,66632.0
2015-07-31 14:40:00,60.61,60.64,60.55,60.62,52992.0,47.2411,47.2645,47.1943,47.2489,52992.0
2015-07-31 14:50:00,60.62,60.66,60.62,60.64,37770.0,47.2489,47.2801,47.2489,47.2645,37770.0
2015-07-31 15:00:00,60.63,60.65,60.58,60.61,92243.0,47.2567,47.2723,47.2177,47.2411,92243.0
2015-07-31 15:10:00,60.61,60.63,60.59,60.63,79884.0,47.2411,47.2567,47.2255,47.2567,79884.0
2015-07-31 15:20:00,60.63,60.64,60.56,60.61,109980.0,47.2567,47.2645,47.2021,47.2411,109980.0
2015-07-31 15:30:00,60.62,60.64,60.58,60.58,153260.0,47.2489,47.2645,47.2177,47.2177,153260.0
2015-07-31 15:40:00,60.59,60.64,60.58,60.63,245330.0,47.2255,47.2645,47.2177,47.2567,245330.0
2015-07-31 15:50:00,60.63,60.65,60.54,60.59,235517.0,47.2567,47.2723,47.1865,47.2255,235517.0
2015-08-03 09:30:00,60.61,60.61,60.15,60.17,92882.0,47.2411,47.2411,46.8826,46.8981,92882.0
2015-08-03 09:40:00,60.23,60.27,59.84,59.88,74267.0,46.9449,46.9761,46.6409,46.6721,74267.0
2015-08-03 09:50:00,59.91,60.1,59.89,60.04,70121.0,46.6955,46.8436,46.6799,46.7968,70121.0
2015-08-03 10:00:00,60.03,60.22,60.03,60.16,39678.0,46.789,46.9371,46.789,46.8904,39678.0
2015-08-03 10:10:00,60.16,60.33,60.16,60.22,46763.0,46.8904,47.0229,46.8904,46.9371,46763.0
2015-08-03 10:20:00,60.22,60.27,60.1,60.13,29883.0,46.9371,46.9761,46.8436,46.867,29883.0
2015-08-03 10:30:00,60.12,60.21,60.07,60.19,29566.0,46.8592,46.9293,46.8202,46.9137,29566.0
2015-08-03 10:40:00,60.19,60.4,60.17,60.39,72086.0,46.9137,47.0774,46.8981,47.0696,72086.0
2015-08-03 10:50:00,60.4,60.54,60.36,60.53,73337.0,47.0774,47.1865,47.0462,47.1787,73337.0
2015-08-03 11:00:00,60.53,60.55,60.36,60.39,67559.0,47.1787,47.1943,47.0462,47.0696,67559.0
2015-08-03 11:10:00,60.39,60.45,60.33,60.4,54366.0,47.0696,47.1164,47.0229,47.0774,54366.0
2015-08-03 11:20:00,60.39,60.42,60.22,60.28,51143.0,47.0696,47.093,46.9371,46.9839,51143.0
2015-08-03 11:30:00,60.28,60.32,60.2,60.22,37793.0,46.9839,47.0151,46.9215,46.9371,37793.0
2015-08-03 11:40:00,60.22,60.22,60.13,60.15,40957.0,46.9371,46.9371,46.867,46.8826,40957.0
2015-08-03 11:50:00,60.15,60.22,60.13,60.17,31608.0,46.8826,46.9371,46.867,46.8981,31608.0
2015-08-03 12:00:00,60.18,60.22,60.12,60.14,50546.0,46.9059,46.9371,46.8592,46.8748,50546.0
2015-08-03 12:10:00,60.13,60.27,60.08,60.09,48091.0,46.867,46.9761,46.828,46.8358,48091.0
2015-08-03 12:20:00,60.08,60.27,60.06,60.26,35304.0,46.828,46.9761,46.8124,46.9683,35304.0
2015-08-03 12:30:00,60.26,60.27,60.07,60.1,41545.0,46.9683,46.9761,46.8202,46.8436,41545.0
2015-08-03 12:40:00,60.09,60.09,60.01,60.02,71503.0,46.8358,46.8358,46.7734,46.7812,71503.0
2015-08-03 12:50:00,60.01,60.01,59.94,59.95,35949.0,46.7734,46.7734,46.7189,46.7267,35949.0
2015-08-03 13:00:00,59.95,59.99,59.92,59.98,82339.0,46.7267,46.7579,46.7033,46.7501,82339.0
2015-08-03 13:10:00,59.97,60.01,59.92,59.98,107096.0,46.7423,46.7734,46.7033,46.7501,107096.0
2015-08-03 13:20:00,59.98,60.06,59.97,60.05,59589.0,46.7501,46.8124,46.7423,46.8046,59589.0
2015-08-03 13:30:00,60.04,60.04,59.99,60.01,40994.0,46.7968,46.7968,46.7579,46.7734,40994.0
2015-08-03 13:40:00,59.99,60.08,59.99,60.08,67383.0,46.7579,46.828,46.7579,46.828,67383.0
2015-08-03 13:50:00,60.09,60.12,60.04,60.08,56063.0,46.8358,46.8592,46.7968,46.828,56063.0
2015-08-03 14:00:00,60.07,60.1,60.05,60.08,33027.0,46.8202,46.8436,46.8046,46.828,33027.0
2015-08-03 14:10:00,60.07,60.15,60.05,60.11,37562.0,46.8202,46.8826,46.8046,46.8514,37562.0
2015-08-03 14:20:00,60.11,60.12,60.0,60.04,35697.0,46.8514,46.8592,46.7656,46.7968,35697.0
2015-08-03 14:30:00,60.04,60.1,60.02,60.09,43994.0,46.7968,46.8436,46.7812,46.8358,43994.0
2015-08-03 14:40:00,60.1,60.1,60.03,60.04,51824.0,46.8436,46.8436,46.789,46.7968,51824.0
2015-08-03 14:50:00,60.03,60.03,59.97,59.99,45798.0,46.789,46.789,46.7423,46.7579,45798.0
2015-08-03 15:00:00,59.99,60.08,59.99,60.08,91865.0,46.7579,46.828,46.7579,46.828,91865.0
2015-08-03 15:10:00,60.08,60.09,60.06,60.09,78832.0,46.828,46.8358,46.8124,46.8358,78832.0
2015-08-03 15:20:00,60.08,60.2,60.08,60.15,132111.0,46.828,46.9215,46.828,46.8826,132111.0
2015-08-03 15:30:00,60.15,60.18,60.08,60.16,114068.0,46.8826,46.9059,46.828,46.8904,114068.0
2015-08-03 15:40:00,60.17,60.24,60.15,60.16,119684.0,46.8981,46.9527,46.8826,46.8904,119684.0
2015-08-03 15:50:00,60.16,60.27,60.1,60.26,170698.0,46.8904,46.9761,46.8436,46.9683,170698.0
2015-08-04 09:30:00,60.43,60.71,60.24,60.24,77627.0,47.1008,47.319,46.9527,46.9527,77627.0
2015-08-04 09:40:00,60.23,60.46,60.19,60.44,37789.0,46.9449,47.1242,46.9137,47.1086,37789.0
2015-08-04 09:50:00,60.43,60.46,60.26,60.28,74908.0,47.1008,47.1242,46.9683,46.9839,74908.0
2015-08-04 10:00:00,60.29,60.43,60.24,60.41,80314.0,46.9917,47.1008,46.9527,47.0852,80314.0
2015-08-04 10:10:00,60.4,60.59,60.32,60.47,60195.0,47.0774,47.2255,47.0151,47.132,60195.0
2015-08-04 10:20:00,60.48,60.54,60.38,60.43,28988.0,47.1398,47.1865,47.0618,47.1008,28988.0
2015-08-04 10:30:00,60.44,60.48,60.29,60.31,23796.0,47.1086,47.1398,46.9917,47.0073,23796.0
2015-08-04 10:40:00,60.31,60.39,60.26,60.37,31031.0,47.0073,47.0696,46.9683,47.054,31031.0
2015-08-04 10:50:00,60.36,60.37,60.12,60.2,81274.0,47.0462,47.054,46.8592,46.9215,81274.0
2015-08-04 11:00:00,60.2,60.23,60.17,60.21,79989.0,46.9215,46.9449,46.8981,46.9293,79989.0
2015-08-04 11:10:00,60.21,60.32,60.2,60.28,71569.0,46.9293,47.0151,46.9215,46.9839,71569.0
2015-08-04 11:20:00,60.27,60.28,60.17,60.21,84690.0,46.9761,46.9839,46.8981,46.9293,84690.0
2015-08-04 11:30:00,60.21,60.26,60.16,60.22,75471.0,46.9293,46.9683,46.8904,46.9371,75471.0
2015-08-04 11:40:00,60.22,60.25,60.15,60.15,50997.0,46.9371,46.9605,46.8826,46.8826,50997.0
2015-08-04 11:50:00,60.15,60.22,60.11,60.22,50195.0,46.8826,46.9371,46.8514,46.9371,50195.0
2015-08-04 12:00:00,60.22,60.3,60.21,60.3,33544.0,46.9371,46.9995,46.9293,46.9995,33544.0
2015-08-04 12:10:00,60.3,60.3,60.17,60.18,22519.0,46.9995,46.9995,46.8981,46.9059,22519.0
2015-08-04 12:20:00,60.19,60.19,60.08,60.09,48287.0,46.9137,46.9137,46.828,46.8358,48287.0
2015-08-04 12:30:00,60.09,60.12,60.09,60.09,23351.0,46.8358,46.8592,46.8358,46.8358,23351.0
2015-08-04 12:40:00,60.09,60.09,59.92,59.94,53652.0,46.8358,46.8358,46.7033,46.7189,53652.0
2015-08-04 12:50:00,59.94,60.08,59.94,60.08,31278.0,46.7189,46.828,46.7189,46.828,31278.0
2015-08-04 13:00:00,60.07,60.07,60.01,60.02,26635.0,46.8202,46.8202,46.7734,46.7812,26635.0
2015-08-04 13:10:00,60.02,60.1,60.02,60.1,39836.0,46.7812,46.8436,46.7812,46.8436,39836.0
2015-08-04 13:20:00,60.09,60.11,60.08,60.09,54257.0,46.8358,46.8514,46.828,46.8358,54257.0
2015-08-04 13:30:00,60.1,60.14,60.08,60.1,31980.0,46.8436,46.8748,46.828,46.8436,31980.0
2015-08-04 13:40:00,60.09,60.1,59.78,59.78,72073.0,46.8358,46.8436,46.5942,46.5942,72073.0
2015-08-04 13:50:00,59.78,59.78,59.67,59.71,55605.0,46.5942,46.5942,46.5084,46.5396,55605.0
2015-08-04 14:00:00,59.72,59.77,59.69,59.72,66459.0,46.5474,46.5864,46.524,46.5474,66459.0
2015-08-04 14:10:00,59.71,59.75,59.66,59.75,84752.0,46.5396,46.5708,46.5006,46.5708,84752.0
2015-08-04 14:20:00,59.75,59.8,59.72,59.75,41114.0,46.5708,46.6098,46.5474,46.5708,41114.0
2015-08-04 14:30:00,59.75,59.76,59.65,59.73,50197.0,46.5708,46.5786,46.4928,46.5552,50197.0
2015-08-04 14:40:00,59.74,59.81,59.71,59.8,64761.0,46.563,46.6176,46.5396,46.6098,64761.0
2015-08-04 14:50:00,59.81,59.82,59.64,59.67,75481.0,46.6176,46.6253,46.4851,46.5084,75481.0
2015-08-04 15:00:00,59.67,59.74,59.65,59.68,67214.0,46.5084,46.563,46.4928,46.5162,67214.0
2015-08-04 15:10:00,59.68,59.69,59.61,59.61,64916.0,46.5162,46.524,46.4617,46.4617,64916.0
2015-08-04 15:20:00,59.61,59.62,59.55,59.55,83130.0,46.4617,46.4695,46.4149,46.4149,83130.0
2015-08-04 15:30:00,59.57,59.69,59.56,59.6,95157.0,46.4305,46.524,46.4227,46.4539,95157.0
2015-08-04 15:40:00,59.6,59.64,59.55,59.6,168178.0,46.4539,46.4851,46.4149,46.4539,168178.0
2015-08-04 15:50:00,59.6,59.61,59.49,59.6,380179.0,46.4539,46.4617,46.3681,46.4539,380179.0
2015-08-05 09:30:00,60.11,60.31,60.1,60.25,157809.0,46.8514,47.0073,46.8436,46.9605,157809.0
2015-08-05 09:40:00,60.29,60.48,60.29,60.41,44834.0,46.9917,47.1398,46.9917,47.0852,44834.0
2015-08-05 09:50:00,60.42,60.47,60.18,60.27,71373.0,47.093,47.132,46.9059,46.9761,71373.0
2015-08-05 10:00:00,60.3,60.41,60.23,60.36,50564.0,46.9995,47.0852,46.9449,47.0462,50564.0
2015-08-05 10:10:00,60.37,60.48,60.35,60.45,54899.0,47.054,47.1398,47.0384,47.1164,54899.0
2015-08-05 10:20:00,60.45,60.56,60.42,60.53,73079.0,47.1164,47.2021,47.093,47.1787,73079.0
2015-08-05 10:30:00,60.55,60.6,60.46,60.47,68794.0,47.1943,47.2333,47.1242,47.132,68794.0
2015-08-05 10:40:00,60.47,60.54,60.3,60.3,57423.0,47.132,47.1865,46.9995,46.9995,57423.0
2015-08-05 10:50:00,60.3,60.34,60.12,60.12,78065.0,46.9995,47.0307,46.8592,46.8592,78065.0
2015-08-05 11:00:00,60.11,60.2,60.0,60.09,56977.0,46.8514,46.9215,46.7656,46.8358,56977.0
2015-08-05 11:10:00,60.09,60.1,60.05,60.09,34349.0,46.8358,46.8436,46.8046,46.8358,34349.0
2015-08-05 11:20:00,60.09,60.25,60.08,60.23,31624.0,46.8358,46.9605,46.828,46.9449,31624.0
2015-08-05 11:30:00,60.23,60.23,60.0,60.0,33739.0,46.9449,46.9449,46.7656,46.7656,33739.0
2015-08-05 11:40:00,60.0,60.03,59.91,59.99,63548.0,46.7656,46.789,46.6955,46.7579,63548.0
2015-08-05 11:50:00,59.99,60.01,59.92,59.96,134867.0,46.7579,46.7734,46.7033,46.7345,134867.0
2015-08-05 12:00:00,59.98,59.98,59.83,59.96,33549.0,46.7501,46.7501,46.6331,46.7345,33549.0
2015-08-05 12:10:00,59.95,59.97,59.77,59.77,34169.0,46.7267,46.7423,46.5864,46.5864,34169.0
2015-08-05 12:20:00,59.77,59.86,59.75,59.81,67338.0,46.5864,46.6565,46.5708,46.6176,67338.0
2015-08-05 12:30:00,59.82,59.82,59.73,59.76,46164.0,46.6253,46.6253,46.5552,46.5786,46164.0
2015-08-05 12:40:00,59.76,59.76,59.65,59.72,66337.0,46.5786,46.5786,46.4928,46.5474,66337.0
2015-08-05 12:50:00,59.73,59.82,59.68,59.81,65944.0,46.5552,46.6253,46.5162,46.6176,65944.0
2015-08-05 13:00:00,59.82,59.85,59.73,59.78,25722.0,46.6253,46.6487,46.5552,46.5942,25722.0
2015-08-05 13:10:00,59.78,59.78,59.56,59.66,84370.0,46.5942,46.5942,46.4227,46.5006,84370.0
2015-08-05 13:20:00,59.66,59.74,59.64,59.73,46582.0,46.5006,46.563,46.4851,46.5552,46582.0
2015-08-05 13:30:00,59.73,59.74,59.66,59.71,59351.0,46.5552,46.563,46.5006,46.5396,59351.0
2015-08-05 13:40:00,59.71,59.83,59.7,59.79,58935.0,46.5396,46.6331,46.5318,46.602,58935.0
2015-08-05 13:50:00,59.78,59.78,59.67,59.74,41120.0,46.5942,46.5942,46.5084,46.563,41120.0
2015-08-05 14:00:00,59.73,59.84,59.65,59.79,46593.0,46.5552,46.6409,46.4928,46.602,46593.0
2015-08-05 14:10:00,59.79,59.79,59.7,59.75,52154.0,46.602,46.602,46.5318,46.5708,52154.0
2015-08-05 14:20:00,59.75,59.78,59.73,59.75,101635.0,46.5708,46.5942,46.5552,46.5708,101635.0
2015-08-05 14:30:00,59.76,59.77,59.64,59.65,94208.0,46.5786,46.5864,46.4851,46.4928,94208.0
2015-08-05 14:40:00,59.65,59.66,59.54,59.61,115921.0,46.4928,46.5006,46.4071,46.4617,115921.0
2015-08-05 14:50:00,59.61,59.62,59.5,59.59,94622.0,46.4617,46.4695,46.3759,46.4461,94622.0
2015-08-05 15:00:00,59.59,59.68,59.59,59.68,47244.0,46.4461,46.5162,46.4461,46.5162,47244.0
2015-08-05 15:10:00,59.68,59.78,59.67,59.69,95683.0,46.5162,46.5942,46.5084,46.524,95683.0
2015-08-05 15:20:00,59.69,59.74,59.64,59.7,68625.0,46.524,46.563,46.4851,46.5318,68625.0
2015-08-05 15:30:00,59.69,59.73,59.63,59.72,149780.0,46.524,46.5552,46.4773,46.5474,149780.0
2015-08-05 15:40:00,59.71,59.79,59.7,59.76,178256.0,46.5396,46.602,46.5318,46.5786,178256.0
2015-08-05 15:50:00,59.77,59.78,59.61,59.64,287447.0,46.5864,46.5942,46.4617,46.4851,287447.0
2015-08-06 09:30:00,59.88,59.96,59.5,59.68,85422.0,46.6721,46.7345,46.3759,46.5162,85422.0
2015-08-06 09:40:00,59.7,59.9,59.57,59.88,60550.0,46.5318,46.6877,46.4305,46.6721,60550.0
2015-08-06 09:50:00,59.88,59.93,59.74,59.88,82510.0,46.6721,46.7111,46.563,46.6721,82510.0
2015-08-06 10:00:00,59.88,59.89,59.74,59.83,38912.0,46.6721,46.6799,46.563,46.6331,38912.0
2015-08-06 10:10:00,59.83,59.98,59.81,59.94,34856.0,46.6331,46.7501,46.6176,46.7189,34856.0
2015-08-06 10:20:00,59.95,59.95,59.83,59.86,40818.0,46.7267,46.7267,46.6331,46.6565,40818.0
2015-08-06 10:30:00,59.84,60.12,59.83,60.09,47333.0,46.6409,46.8592,46.6331,46.8358,47333.0
2015-08-06 10:40:00,60.11,60.42,60.06,60.38,100803.0,46.8514,47.093,46.8124,47.0618,100803.0
2015-08-06 10:50:00,60.38,60.4,60.18,60.25,75883.0,47.0618,47.0774,46.9059,46.9605,75883.0
2015-08-06 11:00:00,60.25,60.26,60.08,60.08,56604.0,46.9605,46.9683,46.828,46.828,56604.0
2015-08-06 11:10:00,60.07,60.16,60.05,60.15,42067.0,46.8202,46.8904,46.8046,46.8826,42067.0
2015-08-06 11:20:00,60.15,60.15,59.97,59.98,48277.0,46.8826,46.8826,46.7423,46.7501,48277.0
2015-08-06 11:30:00,59.97,60.02,59.94,59.99,60693.0,46.7423,46.7812,46.7189,46.7579,60693.0
2015-08-06 11:40:00,59.98,60.09,59.94,60.0,26118.0,46.7501,46.8358,46.7189,46.7656,26118.0
2015-08-06 11:50:00,59.99,60.04,59.92,60.0,38149.0,46.7579,46.7968,46.7033,46.7656,38149.0
2015-08-06 12:00:00,60.0,60.08,59.99,60.03,33342.0,46.7656,46.828,46.7579,46.789,33342.0
2015-08-06 12:10:00,60.03,60.08,59.98,60.05,25790.0,46.789,46.828,46.7501,46.8046,25790.0
2015-08-06 12:20:00,60.04,60.17,59.99,60.16,45283.0,46.7968,46.8981,46.7579,46.8904,45283.0
2015-08-06 12:30:00,60.15,60.15,60.0,60.02,28501.0,46.8826,46.8826,46.7656,46.7812,28501.0
2015-08-06 12:40:00,60.01,60.17,59.99,60.16,44487.0,46.7734,46.8981,46.7579,46.8904,44487.0
2015-08-06 12:50:00,60.16,60.18,60.09,60.18,34288.0,46.8904,46.9059,46.8358,46.9059,34288.0
2015-08-06 13:00:00,60.17,60.22,60.12,60.17,57969.0,46.8981,46.9371,46.8592,46.8981,57969.0
2015-08-06 13:10:00,60.17,60.21,60.11,60.18,36167.0,46.8981,46.9293,46.8514,46.9059,36167.0
2015-08-06 13:20:00,60.18,60.22,60.1,60.17,38436.0,46.9059,46.9371,46.8436,46.8981,38436.0
2015-08-06 13:30:00,60.18,60.18,60.06,60.09,24149.0,46.9059,46.9059,46.8124,46.8358,24149.0
2015-08-06 13:40:00,60.08,60.11,60.04,60.11,25041.0,46.828,46.8514,46.7968,46.8514,25041.0
2015-08-06 13:50:00,60.12,60.17,60.06,60.09,43335.0,46.8592,46.8981,46.8124,46.8358,43335.0
2015-08-06 14:00:00,60.08,60.08,59.98,60.03,37430.0,46.828,46.828,46.7501,46.789,37430.0
2015-08-06 14:10:00,60.03,60.08,59.99,60.01,72802.0,46.789,46.828,46.7579,46.7734,72802.0
2015-08-06 14:20:00,60.01,60.05,59.99,60.03,41868.0,46.7734,46.8046,46.7579,46.789,41868.0
2015-08-06 14:30:00,60.03,60.07,59.98,60.0,26125.0,46.789,46.8202,46.7501,46.7656,26125.0
2015-08-06 14:40:00,60.01,60.08,59.99,60.05,52633.0,46.7734,46.828,46.7579,46.8046,52633.0
2015-08-06 14:50:00,60.04,60.05,59.98,60.03,47394.0,46.7968,46.8046,46.7501,46.789,47394.0
2015-08-06 15:00:00,60.03,60.04,59.96,59.98,33427.0,46.789,46.7968,46.7345,46.7501,33427.0
2015-08-06 15:10:00,59.98,60.05,59.98,60.04,70650.0,46.7501,46.8046,46.7501,46.7968,70650.0
2015-08-06 15:20:00,60.05,60.05,59.98,59.98,122070.0,46.8046,46.8046,46.7501,46.7501,122070.0
2015-08-06 15:30:00,59.98,60.01,59.97,59.99,149145.0,46.7501,46.7734,46.7423,46.7579,149145.0
2015-08-06 15:40:00,60.0,60.05,59.98,60.02,131746.0,46.7656,46.8046,46.7501,46.7812,131746.0
2015-08-06 15:50:00,60.02,60.03,59.94,59.99,140955.0,46.7812,46.789,46.7189,46.7579,140955.0
2015-08-07 09:30:00,59.83,60.16,59.7,60.02,59017.0,46.6331,46.8904,46.5318,46.7812,59017.0
2015-08-07 09:40:00,60.04,60.29,59.97,60.0,53418.0,46.7968,46.9917,46.7423,46.7656,53418.0
2015-08-07 09:50:00,59.98,60.04,59.92,60.01,92254.0,46.7501,46.7968,46.7033,46.7734,92254.0
2015-08-07 10:00:00,60.01,60.03,59.79,59.99,44915.0,46.7734,46.789,46.602,46.7579,44915.0
2015-08-07 10:10:00,59.97,60.14,59.95,60.02,54893.0,46.7423,46.8748,46.7267,46.7812,54893.0
2015-08-07 10:20:00,60.02,60.04,59.73,59.76,30416.0,46.7812,46.7968,46.5552,46.5786,30416.0
2015-08-07 10:30:00,59.75,59.79,59.67,59.69,44845.0,46.5708,46.602,46.5084,46.524,44845.0
2015-08-07 10:40:00,59.68,59.93,59.68,59.93,64426.0,46.5162,46.7111,46.5162,46.7111,64426.0
2015-08-07 10:50:00,59.91,59.97,59.79,59.88,36522.0,46.6955,46.7423,46.602,46.6721,36522.0
2015-08-07 11:00:00,59.89,59.92,59.77,59.82,41274.0,46.6799,46.7033,46.5864,46.6253,41274.0
2015-08-07 11:10:00,59.83,59.89,59.71,59.72,37461.0,46.6331,46.6799,46.5396,46.5474,37461.0
2015-08-07 11:20:00,59.73,59.77,59.65,59.7,49948.0,46.5552,46.5864,46.4928,46.5318,49948.0
2015-08-07 11:30:00,59.7,59.81,59.7,59.77,49279.0,46.5318,46.6176,46.5318,46.5864,49279.0
2015-08-07 11:40:00,59.78,59.93,59.78,59.82,52387.0,46.5942,46.7111,46.5942,46.6253,52387.0
2015-08-07 11:50:00,59.84,59.93,59.81,59.92,73712.0,46.6409,46.7111,46.6176,46.7033,73712.0
2015-08-07 12:00:00,59.93,59.99,59.92,59.93,45567.0,46.7111,46.7579,46.7033,46.7111,45567.0
2015-08-07 12:10:00,59.92,60.0,59.89,59.95,48775.0,46.7033,46.7656,46.6799,46.7267,48775.0
2015-08-07 12:20:00,59.96,60.01,59.87,59.95,44197.0,46.7345,46.7734,46.6643,46.7267,44197.0
2015-08-07 12:30:00,59.92,59.95,59.87,59.94,64933.0,46.7033,46.7267,46.6643,46.7189,64933.0
2015-08-07 12:40:00,59.94,59.95,59.82,59.83,26640.0,46.7189,46.7267,46.6253,46.6331,26640.0
2015-08-07 12:50:00,59.82,59.88,59.79,59.84,30585.0,46.6253,46.6721,46.602,46.6409,30585.0
2015-08-07 13:00:00,59.85,59.85,59.73,59.75,21874.0,46.6487,46.6487,46.5552,46.5708,21874.0
2015-08-07 13:10:00,59.76,59.76,59.7,59.74,17193.0,46.5786,46.5786,46.5318,46.563,17193.0
2015-08-07 13:20:00,59.74,59.77,59.69,59.76,22794.0,46.563,46.5864,46.524,46.5786,22794.0
2015-08-07 13:30:00,59.75,59.86,59.75,59.83,34542.0,46.5708,46.6565,46.5708,46.6331,34542.0
2015-08-07 13:40:00,59.83,59.93,59.82,59.88,53032.0,46.6331,46.7111,46.6253,46.6721,53032.0
2015-08-07 13:50:00,59.88,59.9,59.84,59.89,37127.0,46.6721,46.6877,46.6409,46.6799,37127.0
2015-08-07 14:00:00,59.89,59.89,59.78,59.78,15698.0,46.6799,46.6799,46.5942,46.5942,15698.0
2015-08-07 14:10:00,59.78,59.79,59.68,59.68,16366.0,46.5942,46.602,46.5162,46.5162,16366.0
2015-08-07 14:20:00,59.68,59.69,59.63,59.65,20573.0,46.5162,46.524,46.4773,46.4928,20573.0
2015-08-07 14:30:00,59.66,59.71,59.65,59.65,20875.0,46.5006,46.5396,46.4928,46.4928,20875.0
2015-08-07 14:40:00,59.65,59.65,59.58,59.63,32790.0,46.4928,46.4928,46.4383,46.4773,32790.0
2015-08-07 14:50:00,59.63,59.69,59.62,59.63,28493.0,46.4773,46.524,46.4695,46.4773,28493.0
2015-08-07 15:00:00,59.63,59.72,59.61,59.65,75051.0,46.4773,46.5474,46.4617,46.4928,75051.0
2015-08-07 15:10:00,59.64,59.72,59.55,59.7,112937.0,46.4851,46.5474,46.4149,46.5318,112937.0
2015-08-07 15:20:00,59.7,59.84,59.69,59.81,96308.0,46.5318,46.6409,46.524,46.6176,96308.0
2015-08-07 15:30:00,59.8,59.87,59.8,59.85,102510.0,46.6098,46.6643,46.6098,46.6487,102510.0
2015-08-07 15:40:00,59.85,59.87,59.72,59.82,93569.0,46.6487,46.6643,46.5474,46.6253,93569.0
2015-08-07 15:50:00,59.82,59.86,59.78,59.86,133818.0,46.6253,46.6565,46.5942,46.6565,133818.0
2015-08-10 09:30:00,60.26,60.57,60.15,60.46,59893.0,46.9683,47.2099,46.8826,47.1242,59893.0
2015-08-10 09:40:00,60.47,60.75,60.42,60.62,67336.0,47.132,47.3502,47.093,47.2489,67336.0
2015-08-10 09:50:00,60.62,60.83,60.59,60.75,48218.0,47.2489,47.4126,47.2255,47.3502,48218.0
2015-08-10 10:00:00,60.74,60.83,60.66,60.78,50251.0,47.3424,47.4126,47.2801,47.3736,50251.0
2015-08-10 10:10:00,60.78,60.93,60.71,60.92,43392.0,47.3736,47.4905,47.319,47.4827,43392.0
2015-08-10 10:20:00,60.89,60.99,60.84,60.86,69919.0,47.4593,47.5373,47.4204,47.436,69919.0
2015-08-10 10:30:00,60.87,60.88,60.66,60.79,43979.0,47.4437,47.4515,47.2801,47.3814,43979.0
2015-08-10 10:40:00,60.79,60.91,60.79,60.91,58422.0,47.3814,47.4749,47.3814,47.4749,58422.0
2015-08-10 10:50:00,60.91,60.91,60.77,60.83,35687.0,47.4749,47.4749,47.3658,47.4126,35687.0
2015-08-10 11:00:00,60.84,60.97,60.84,60.94,87418.0,47.4204,47.5217,47.4204,47.4983,87418.0
2015-08-10 11:10:00,60.94,60.97,60.86,60.9,60999.0,47.4983,47.5217,47.436,47.4671,60999.0
2015-08-10 11:20:00,60.9,60.97,60.85,60.87,47130.0,47.4671,47.5217,47.4282,47.4437,47130.0
2015-08-10 11:30:00,60.86,60.95,60.85,60.91,38724.0,47.436,47.5061,47.4282,47.4749,38724.0
2015-08-10 11:40:00,60.91,60.98,60.89,60.97,49560.0,47.4749,47.5295,47.4593,47.5217,49560.0
2015-08-10 11:50:00,60.97,61.01,60.95,60.97,52597.0,47.5217,47.5529,47.5061,47.5217,52597.0
2015-08-10 12:00:00,60.97,61.01,60.93,60.94,41135.0,47.5217,47.5529,47.4905,47.4983,41135.0
2015-08-10 12:10:00,60.94,61.04,60.93,61.01,28413.0,47.4983,47.5763,47.4905,47.5529,28413.0
2015-08-10 12:20:00,61.02,61.13,60.98,61.12,35808.0,47.5607,47.6464,47.5295,47.6386,35808.0
2015-08-10 12:30:00,61.13,61.13,61.06,61.1,55530.0,47.6464,47.6464,47.5918,47.623,55530.0
2015-08-10 12:40:00,61.1,61.25,61.09,61.21,43766.0,47.623,47.7399,47.6152,47.7088,43766.0
2015-08-10 12:50:00,61.21,61.27,61.16,61.26,22424.0,47.7088,47.7555,47.6698,47.7477,22424.0
2015-08-10 13:00:00,61.26,61.33,61.23,61.32,70659.0,47.7477,47.8023,47.7243,47.7945,70659.0
2015-08-10 13:10:00,61.32,61.37,61.28,61.32,46824.0,47.7945,47.8335,47.7633,47.7945,46824.0
2015-08-10 13:20:00,61.32,61.33,61.28,61.3,27399.0,47.7945,47.8023,47.7633,47.7789,27399.0
2015-08-10 13:30:00,61.31,61.37,61.31,61.32,40935.0,47.7867,47.8335,47.7867,47.7945,40935.0
2015-08-10 13:40:00,61.32,61.37,61.3,61.36,35120.0,47.7945,47.8335,47.7789,47.8257,35120.0
2015-08-10 13:50:00,61.36,61.36,61.28,61.31,37887.0,47.8257,47.8257,47.7633,47.7867,37887.0
2015-08-10 14:00:00,61.31,61.34,61.27,61.31,40417.0,47.7867,47.8101,47.7555,47.7867,40417.0
2015-08-10 14:10:00,61.31,61.33,61.28,61.3,31240.0,47.7867,47.8023,47.7633,47.7789,31240.0
2015-08-10 14:20:00,61.29,61.32,61.25,61.3,37649.0,47.7711,47.7945,47.7399,47.7789,37649.0
2015-08-10 14:30:00,61.3,61.31,61.22,61.23,40620.0,47.7789,47.7867,47.7165,47.7243,40620.0
2015-08-10 14:40:00,61.24,61.26,61.2,61.21,24869.0,47.7321,47.7477,47.701,47.7088,24869.0
2015-08-10 14:50:00,61.22,61.26,61.21,61.26,33651.0,47.7165,47.7477,47.7088,47.7477,33651.0
2015-08-10 15:00:00,61.25,61.31,61.19,61.28,59384.0,47.7399,47.7867,47.6932,47.7633,59384.0
2015-08-10 15:10:00,61.28,61.36,61.26,61.35,49756.0,47.7633,47.8257,47.7477,47.8179,49756.0
2015-08-10 15:20:00,61.35,61.4,61.35,61.38,64699.0,47.8179,47.8568,47.8179,47.8413,64699.0
2015-08-10 15:30:00,61.38,61.4,61.27,61.3,87892.0,47.8413,47.8568,47.7555,47.7789,87892.0
2015-08-10 15:40:00,61.3,61.35,61.29,61.3,109510.0,47.7789,47.8179,47.7711,47.7789,109510.0
2015-08-10 15:50:00,61.3,61.4,61.29,61.38,186692.0,47.7789,47.8568,47.7711,47.8413,186692.0
2015-08-11 09:30:00,60.65,60.65,60.21,60.44,78092.0,47.2723,47.2723,46.9293,47.1086,78092.0
2015-08-11 09:40:00,60.44,60.54,60.31,60.5,56205.0,47.1086,47.1865,47.0073,47.1554,56205.0
2015-08-11 09:50:00,60.46,60.56,60.39,60.44,77804.0,47.1242,47.2021,47.0696,47.1086,77804.0
2015-08-11 10:00:00,60.44,60.61,60.43,60.59,94941.0,47.1086,47.2411,47.1008,47.2255,94941.0
2015-08-11 10:10:00,60.59,60.62,60.45,60.56,61438.0,47.2255,47.2489,47.1164,47.2021,61438.0
2015-08-11 10:20:00,60.55,60.63,60.52,60.57,65517.0,47.1943,47.2567,47.1709,47.2099,65517.0
2015-08-11 10:30:00,60.57,60.59,60.43,60.51,61348.0,47.2099,47.2255,47.1008,47.1632,61348.0
2015-08-11 10:40:00,60.49,60.57,60.47,60.5,32759.0,47.1476,47.2099,47.132,47.1554,32759.0
2015-08-11 10:50:00,60.49,60.51,60.36,60.36,59648.0,47.1476,47.1632,47.0462,47.0462,59648.0
2015-08-11 11:00:00,60.35,60.41,60.14,60.21,55270.0,47.0384,47.0852,46.8748,46.9293,55270.0
2015-08-11 11:10:00,60.2,60.26,60.15,60.16,95128.0,46.9215,46.9683,46.8826,46.8904,95128.0
2015-08-11 11:20:00,60.15,60.17,59.93,60.01,96430.0,46.8826,46.8981,46.7111,46.7734,96430.0
2015-08-11 11:30:00,60.01,60.28,60.0,60.25,40659.0,46.7734,46.9839,46.7656,46.9605,40659.0
2015-08-11 11:40:00,60.25,60.27,60.09,60.11,37830.0,46.9605,46.9761,46.8358,46.8514,37830.0
2015-08-11 11:50:00,60.11,60.19,60.09,60.14,31042.0,46.8514,46.9137,46.8358,46.8748,31042.0
2015-08-11 12:00:00,60.15,60.18,60.09,60.16,26217.0,46.8826,46.9059,46.8358,46.8904,26217.0
2015-08-11 12:10:00,60.18,60.26,60.14,60.15,33544.0,46.9059,46.9683,46.8748,46.8826,33544.0
2015-08-11 12:20:00,60.14,60.19,60.08,60.13,33796.0,46.8748,46.9137,46.828,46.867,33796.0
2015-08-11 12:30:00,60.13,60.19,60.03,60.04,32521.0,46.867,46.9137,46.789,46.7968,32521.0
2015-08-11 12:40:00,60.04,60.05,59.92,59.96,34511.0,46.7968,46.8046,46.7033,46.7345,34511.0
2015-08-11 12:50:00,59.96,59.98,59.92,59.92,45319.0,46.7345,46.7501,46.7033,46.7033,45319.0
2015-08-11 13:00:00,59.93,59.96,59.84,59.89,38901.0,46.7111,46.7345,46.6409,46.6799,38901.0
2015-08-11 13:10:00,59.9,59.91,59.82,59.91,45211.0,46.6877,46.6955,46.6253,46.6955,45211.0
2015-08-11 13:20:00,59.9,59.92,59.86,59.89,33465.0,46.6877,46.7033,46.6565,46.6799,33465.0
2015-08-11 13:30:00,59.88,60.05,59.85,60.03,39837.0,46.6721,46.8046,46.6487,46.789,39837.0
2015-08-11 13:40:00,60.05,60.06,59.88,59.91,32729.0,46.8046,46.8124,46.6721,46.6955,32729.0
2015-08-11 13:50:00,59.91,59.94,59.81,59.82,36096.0,46.6955,46.7189,46.6176,46.6253,36096.0
2015-08-11 14:00:00,59.83,59.97,59.77,59.95,61238.0,46.6331,46.7423,46.5864,46.7267,61238.0
2015-08-11 14:10:00,59.96,60.02,59.95,59.99,61947.0,46.7345,46.7812,46.7267,46.7579,61947.0
2015-08-11 14:20:00,60.0,60.13,59.96,60.05,39577.0,46.7656,46.867,46.7345,46.8046,39577.0
2015-08-11 14:30:00,60.05,60.07,60.0,60.04,36405.0,46.8046,46.8202,46.7656,46.7968,36405.0
2015-08-11 14:40:00,60.04,60.05,60.0,60.0,28835.0,46.7968,46.8046,46.7656,46.7656,28835.0
2015-08-11 14:50:00,59.99,60.15,59.99,60.09,55069.0,46.7579,46.8826,46.7579,46.8358,55069.0
2015-08-11 15:00:00,60.08,60.15,60.06,60.1,47308.0,46.828,46.8826,46.8124,46.8436,47308.0
2015-08-11 15:10:00,60.09,60.19,60.07,60.11,59052.0,46.8358,46.9137,46.8202,46.8514,59052.0
2015-08-11 15:20:00,60.11,60.13,60.07,60.1,59028.0,46.8514,46.867,46.8202,46.8436,59028.0
2015-08-11 15:30:00,60.1,60.16,60.05,60.14,83930.0,46.8436,46.8904,46.8046,46.8748,83930.0
2015-08-11 15:40:00,60.14,60.15,60.05,60.07,116981.0,46.8748,46.8826,46.8046,46.8202,116981.0
2015-08-11 15:50:00,60.07,60.17,60.06,60.13,179937.0,46.8202,46.8981,46.8124,46.867,179937.0
2015-08-12 09:30:00,59.78,59.86,59.56,59.65,78762.0,46.5942,46.6565,46.4227,46.4928,78762.0
2015-08-12 09:40:00,59.77,59.99,59.6,59.62,48103.0,46.5864,46.7579,46.4539,46.4695,48103.0
2015-08-12 09:50:00,59.61,59.92,59.6,59.91,123660.0,46.4617,46.7033,46.4539,46.6955,123660.0
2015-08-12 10:00:00,59.9,59.94,59.76,59.79,112573.0,46.6877,46.7189,46.5786,46.602,112573.0
2015-08-12 10:10:00,59.75,59.82,59.7,59.81,111730.0,46.5708,46.6253,46.5318,46.6176,111730.0
2015-08-12 10:20:00,59.8,59.87,59.58,59.85,74567.0,46.6098,46.6643,46.4383,46.6487,74567.0
2015-08-12 10:30:00,59.85,59.92,59.8,59.87,34939.0,46.6487,46.7033,46.6098,46.6643,34939.0
2015-08-12 10:40:00,59.86,59.9,59.76,59.85,73955.0,46.6565,46.6877,46.5786,46.6487,73955.0
2015-08-12 10:50:00,59.86,59.89,59.76,59.83,59897.0,46.6565,46.6799,46.5786,46.6331,59897.0
2015-08-12 11:00:00,59.83,59.99,59.83,59.99,84545.0,46.6331,46.7579,46.6331,46.7579,84545.0
2015-08-12 11:10:00,59.99,60.06,59.95,59.98,43836.0,46.7579,46.8124,46.7267,46.7501,43836.0
2015-08-12 11:20:00,59.98,60.0,59.75,59.8,40086.0,46.7501,46.7656,46.5708,46.6098,40086.0
2015-08-12 11:30:00,59.78,59.85,59.75,59.76,61755.0,46.5942,46.6487,46.5708,46.5786,61755.0
2015-08-12 11:40:00,59.78,59.8,59.62,59.62,56902.0,46.5942,46.6098,46.4695,46.4695,56902.0
2015-08-12 11:50:00,59.62,59.63,59.54,59.58,47075.0,46.4695,46.4773,46.4071,46.4383,47075.0
2015-08-12 12:00:00,59.58,59.58,59.43,59.56,72920.0,46.4383,46.4383,46.3214,46.4227,72920.0
2015-08-12 12:10:00,59.57,59.66,59.57,59.61,33354.0,46.4305,46.5006,46.4305,46.4617,33354.0
2015-08-12 12:20:00,59.62,59.76,59.57,59.75,49347.0,46.4695,46.5786,46.4305,46.5708,49347.0
2015-08-12 12:30:00,59.75,59.89,59.7,59.84,37868.0,46.5708,46.6799,46.5318,46.6409,37868.0
2015-08-12 12:40:00,59.84,59.9,59.75,59.76,32904.0,46.6409,46.6877,46.5708,46.5786,32904.0
2015-08-12 12:50:00,59.75,59.75,59.7,59.73,46180.0,46.5708,46.5708,46.5318,46.5552,46180.0
2015-08-12 13:00:00,59.74,59.88,59.71,59.86,52566.0,46.563,46.6721,46.5396,46.6565,52566.0
2015-08-12 13:10:00,59.86,59.99,59.86,59.98,59966.0,46.6565,46.7579,46.6565,46.7501,59966.0
2015-08-12 13:20:00,59.99,60.05,59.96,59.97,38319.0,46.7579,46.8046,46.7345,46.7423,38319.0
2015-08-12 13:30:00,59.95,59.97,59.89,59.92,36870.0,46.7267,46.7423,46.6799,46.7033,36870.0
2015-08-12 13:40:00,59.93,59.98,59.89,59.97,34453.0,46.7111,46.7501,46.6799,46.7423,34453.0
2015-08-12 13:50:00,59.97,60.09,59.95,60.07,37762.0,46.7423,46.8358,46.7267,46.8202,37762.0
2015-08-12 14:00:00,60.06,60.07,59.92,59.94,40709.0,46.8124,46.8202,46.7033,46.7189,40709.0
2015-08-12 14:10:00,59.94,59.96,59.9,59.93,40848.0,46.7189,46.7345,46.6877,46.7111,40848.0
2015-08-12 14:20:00,59.93,59.94,59.79,59.8,47486.0,46.7111,46.7189,46.602,46.6098,47486.0
2015-08-12 14:30:00,59.8,59.95,59.77,59.94,102001.0,46.6098,46.7267,46.5864,46.7189,102001.0
2015-08-12 14:40:00,59.95,60.16,59.92,60.16,37264.0,46.7267,46.8904,46.7033,46.8904,37264.0
2015-08-12 14:50:00,60.16,60.18,60.1,60.18,58624.0,46.8904,46.9059,46.8436,46.9059,58624.0
2015-08-12 15:00:00,60.17,60.24,60.13,60.22,48452.0,46.8981,46.9527,46.867,46.9371,48452.0
2015-08-12 15:10:00,60.23,60.23,60.17,60.21,48177.0,46.9449,46.9449,46.8981,46.9293,48177.0
2015-08-12 15:20:00,60.21,60.37,60.2,60.36,46610.0,46.9293,47.054,46.9215,47.0462,46610.0
2015-08-12 15:30:00,60.36,60.41,60.27,60.27,96608.0,47.0462,47.0852,46.9761,46.9761,96608.0
2015-08-12 15:40:00,60.27,60.29,60.21,60.25,76056.0,46.9761,46.9917,46.9293,46.9605,76056.0
2015-08-12 15:50:00,60.24,60.35,60.19,60.33,307238.0,46.9527,47.0384,46.9137,47.0229,307238.0
2015-08-13 09:30:00,59.98,60.59,59.88,60.07,98605.0,46.7501,47.2255,46.6721,46.8202,98605.0
2015-08-13 09:40:00,60.08,60.1,59.8,59.82,37196.0,46.828,46.8436,46.6098,46.6253,37196.0
2015-08-13 09:50:00,59.83,59.96,59.79,59.94,20699.0,46.6331,46.7345,46.602,46.7189,20699.0
2015-08-13 10:00:00,59.91,59.99,59.7,59.94,53586.0,46.6955,46.7579,46.5318,46.7189,53586.0
2015-08-13 10:10:00,59.94,59.97,59.77,59.8,48350.0,46.7189,46.7423,46.5864,46.6098,48350.0
2015-08-13 10:20:00,59.79,59.96,59.79,59.91,45744.0,46.602,46.7345,46.602,46.6955,45744.0
2015-08-13 10:30:00,59.92,60.07,59.83,60.07,42750.0,46.7033,46.8202,46.6331,46.8202,42750.0
2015-08-13 10:40:00,60.09,60.1,59.96,59.96,30824.0,46.8358,46.8436,46.7345,46.7345,30824.0
2015-08-13 10:50:00,59.96,60.04,59.91,59.91,29093.0,46.7345,46.7968,46.6955,46.6955,29093.0
2015-08-13 11:00:00,59.92,59.97,59.87,59.88,39205.0,46.7033,46.7423,46.6643,46.6721,39205.0
2015-08-13 11:10:00,59.88,60.02,59.86,60.01,33554.0,46.6721,46.7812,46.6565,46.7734,33554.0
2015-08-13 11:20:00,60.01,60.01,59.9,60.01,100804.0,46.7734,46.7734,46.6877,46.7734,100804.0
2015-08-13 11:30:00,60.01,60.02,59.94,59.95,43557.0,46.7734,46.7812,46.7189,46.7267,43557.0
2015-08-13 11:40:00,59.95,59.97,59.89,59.96,25185.0,46.7267,46.7423,46.6799,46.7345,25185.0
2015-08-13 11:50:00,59.97,60.0,59.9,59.92,24841.0,46.7423,46.7656,46.6877,46.7033,24841.0
2015-08-13 12:00:00,59.93,60.08,59.93,60.04,23730.0,46.7111,46.828,46.7111,46.7968,23730.0
2015-08-13 12:10:00,60.05,60.09,60.01,60.02,19043.0,46.8046,46.8358,46.7734,46.7812,19043.0
2015-08-13 12:20:00,60.03,60.12,60.03,60.09,16236.0,46.789,46.8592,46.789,46.8358,16236.0
2015-08-13 12:30:00,60.08,60.12,60.06,60.11,21239.0,46.828,46.8592,46.8124,46.8514,21239.0
2015-08-13 12:40:00,60.11,60.11,60.05,60.08,18456.0,46.8514,46.8514,46.8046,46.828,18456.0
2015-08-13 12:50:00,60.09,60.11,60.06,60.06,19139.0,46.8358,46.8514,46.8124,46.8124,19139.0
2015-08-13 13:00:00,60.05,60.12,60.05,60.07,20439.0,46.8046,46.8592,46.8046,46.8202,20439.0
2015-08-13 13:10:00,60.07,60.09,60.04,60.07,26441.0,46.8202,46.8358,46.7968,46.8202,26441.0
2015-08-13 13:20:00,60.07,60.12,60.06,60.1,11348.0,46.8202,46.8592,46.8124,46.8436,11348.0
2015-08-13 13:30:00,60.09,60.12,60.04,60.05,20590.0,46.8358,46.8592,46.7968,46.8046,20590.0
2015-08-13 13:40:00,60.06,60.08,60.02,60.05,24300.0,46.8124,46.828,46.7812,46.8046,24300.0
2015-08-13 13:50:00,60.03,60.03,59.96,60.01,19496.0,46.789,46.789,46.7345,46.7734,19496.0
2015-08-13 14:00:00,60.0,60.05,59.99,60.02,26597.0,46.7656,46.8046,46.7579,46.7812,26597.0
2015-08-13 14:10:00,60.01,60.01,59.95,60.0,23701.0,46.7734,46.7734,46.7267,46.7656,23701.0
2015-08-13 14:20:00,60.0,60.11,60.0,60.11,24154.0,46.7656,46.8514,46.7656,46.8514,24154.0
2015-08-13 14:30:00,60.11,60.13,60.08,60.08,18374.0,46.8514,46.867,46.828,46.828,18374.0
2015-08-13 14:40:00,60.08,60.1,60.07,60.08,18624.0,46.828,46.8436,46.8202,46.828,18624.0
2015-08-13 14:50:00,60.09,60.16,60.08,60.14,35555.0,46.8358,46.8904,46.828,46.8748,35555.0
2015-08-13 15:00:00,60.13,60.14,60.05,60.05,33888.0,46.867,46.8748,46.8046,46.8046,33888.0
2015-08-13 15:10:00,60.04,60.1,60.02,60.07,33171.0,46.7968,46.8436,46.7812,46.8202,33171.0
2015-08-13 15:20:00,60.07,60.08,59.99,59.99,37249.0,46.8202,46.828,46.7579,46.7579,37249.0
2015-08-13 15:30:00,59.99,59.99,59.92,59.97,73347.0,46.7579,46.7579,46.7033,46.7423,73347.0
2015-08-13 15:40:00,59.97,60.05,59.92,60.01,125896.0,46.7423,46.8046,46.7033,46.7734,125896.0
2015-08-13 15:50:00,60.01,60.01,59.93,59.96,101497.0,46.7734,46.7734,46.7111,46.7345,101497.0
2015-08-14 09:30:00,59.6,60.26,59.6,60.14,65427.0,46.4539,46.9683,46.4539,46.8748,65427.0
2015-08-14 09:40:00,60.11,60.13,59.82,59.92,58010.0,46.8514,46.867,46.6253,46.7033,58010.0
2015-08-14 09:50:00,59.92,60.1,59.91,60.02,41132.0,46.7033,46.8436,46.6955,46.7812,41132.0
2015-08-14 10:00:00,60.03,60.16,60.0,60.04,29477.0,46.789,46.8904,46.7656,46.7968,29477.0
2015-08-14 10:10:00,60.04,60.13,59.98,60.12,32548.0,46.7968,46.867,46.7501,46.8592,32548.0
2015-08-14 10:20:00,60.12,60.2,60.09,60.09,32367.0,46.8592,46.9215,46.8358,46.8358,32367.0
2015-08-14 10:30:00,60.09,60.12,59.92,59.94,76065.0,46.8358,46.8592,46.7033,46.7189,76065.0
2015-08-14 10:40:00,59.94,60.0,59.83,59.84,61697.0,46.7189,46.7656,46.6331,46.6409,61697.0
2015-08-14 10:50:00,59.83,60.03,59.83,60.01,123930.0,46.6331,46.789,46.6331,46.7734,123930.0
2015-08-14 11:00:00,60.0,60.02,59.89,59.96,59224.0,46.7656,46.7812,46.6799,46.7345,59224.0
2015-08-14 11:10:00,59.97,60.07,59.96,60.0,37368.0,46.7423,46.8202,46.7345,46.7656,37368.0
2015-08-14 11:20:00,60.01,60.19,60.0,60.19,54211.0,46.7734,46.9137,46.7656,46.9137,54211.0
2015-08-14 11:30:00,60.19,60.2,60.08,60.13,33369.0,46.9137,46.9215,46.828,46.867,33369.0
2015-08-14 11:40:00,60.12,60.26,60.12,60.2,34639.0,46.8592,46.9683,46.8592,46.9215,34639.0
2015-08-14 11:50:00,60.18,60.25,60.16,60.17,15768.0,46.9059,46.9605,46.8904,46.8981,15768.0
2015-08-14 12:00:00,60.16,60.16,60.01,60.02,26331.0,46.8904,46.8904,46.7734,46.7812,26331.0
2015-08-14 12:10:00,60.02,60.1,59.99,60.09,25839.0,46.7812,46.8436,46.7579,46.8358,25839.0
2015-08-14 12:20:00,60.1,60.16,60.07,60.15,76434.0,46.8436,46.8904,46.8202,46.8826,76434.0
2015-08-14 12:30:00,60.15,60.16,60.01,60.03,43005.0,46.8826,46.8904,46.7734,46.789,43005.0
2015-08-14 12:40:00,60.02,60.06,59.92,59.93,39014.0,46.7812,46.8124,46.7033,46.7111,39014.0
2015-08-14 12:50:00,59.92,60.05,59.91,60.05,20579.0,46.7033,46.8046,46.6955,46.8046,20579.0
2015-08-14 13:00:00,60.04,60.06,60.0,60.0,25654.0,46.7968,46.8124,46.7656,46.7656,25654.0
2015-08-14 13:10:00,60.01,60.13,60.0,60.06,41502.0,46.7734,46.867,46.7656,46.8124,41502.0
2015-08-14 13:20:00,60.06,60.06,59.97,59.98,32147.0,46.8124,46.8124,46.7423,46.7501,32147.0
2015-08-14 13:30:00,59.97,60.05,59.97,59.98,38827.0,46.7423,46.8046,46.7423,46.7501,38827.0
2015-08-14 13:40:00,59.98,60.01,59.92,59.92,27445.0,46.7501,46.7734,46.7033,46.7033,27445.0
2015-08-14 13:50:00,59.93,59.96,59.87,59.9,20394.0,46.7111,46.7345,46.6643,46.6877,20394.0
2015-08-14 14:00:00,59.91,59.93,59.88,59.93,20528.0,46.6955,46.7111,46.6721,46.7111,20528.0
2015-08-14 14:10:00,59.93,60.0,59.91,59.95,20293.0,46.7111,46.7656,46.6955,46.7267,20293.0
2015-08-14 14:20:00,59.93,59.93,59.86,59.87,26931.0,46.7111,46.7111,46.6565,46.6643,26931.0
2015-08-14 14:30:00,59.86,59.89,59.84,59.88,34222.0,46.6565,46.6799,46.6409,46.6721,34222.0
2015-08-14 14:40:00,59.88,59.89,59.86,59.86,26688.0,46.6721,46.6799,46.6565,46.6565,26688.0
2015-08-14 14:50:00,59.86,59.87,59.82,59.82,28139.0,46.6565,46.6643,46.6253,46.6253,28139.0
2015-08-14 15:00:00,59.82,59.96,59.81,59.92,72018.0,46.6253,46.7345,46.6176,46.7033,72018.0
2015-08-14 15:10:00,59.91,59.96,59.91,59.92,55706.0,46.6955,46.7345,46.6955,46.7033,55706.0
2015-08-14 15:20:00,59.93,59.94,59.92,59.94,56381.0,46.7111,46.7189,46.7033,46.7189,56381.0
2015-08-14 15:30:00,59.94,60.04,59.93,60.02,59836.0,46.7189,46.7968,46.7111,46.7812,59836.0
2015-08-14 15:40:00,60.01,60.02,59.97,59.99,70964.0,46.7734,46.7812,46.7423,46.7579,70964.0
2015-08-14 15:50:00,59.98,59.99,59.93,59.96,131955.0,46.7501,46.7579,46.7111,46.7345,131955.0
2015-08-17 09:30:00,59.66,59.86,59.26,59.46,75336.0,46.5006,46.6565,46.1889,46.3448,75336.0
2015-08-17 09:40:00,59.45,59.51,59.3,59.41,46717.0,46.337,46.3837,46.22,46.3058,46717.0
2015-08-17 09:50:00,59.4,59.53,59.34,59.48,37098.0,46.298,46.3993,46.2512,46.3603,37098.0
2015-08-17 10:00:00,59.46,59.68,59.44,59.67,32037.0,46.3448,46.5162,46.3292,46.5084,32037.0
2015-08-17 10:10:00,59.68,59.93,59.62,59.92,49985.0,46.5162,46.7111,46.4695,46.7033,49985.0
2015-08-17 10:20:00,59.92,59.98,59.85,59.92,40087.0,46.7033,46.7501,46.6487,46.7033,40087.0
2015-08-17 10:30:00,59.92,59.96,59.76,59.81,30526.0,46.7033,46.7345,46.5786,46.6176,30526.0
2015-08-17 10:40:00,59.81,59.94,59.75,59.88,25915.0,46.6176,46.7189,46.5708,46.6721,25915.0
2015-08-17 10:50:00,59.88,60.08,59.88,60.08,23583.0,46.6721,46.828,46.6721,46.828,23583.0
2015-08-17 11:00:00,60.09,60.16,60.09,60.14,30190.0,46.8358,46.8904,46.8358,46.8748,30190.0
2015-08-17 11:10:00,60.13,60.22,60.11,60.13,18249.0,46.867,46.9371,46.8514,46.867,18249.0
2015-08-17 11:20:00,60.14,60.23,60.1,60.23,20370.0,46.8748,46.9449,46.8436,46.9449,20370.0
2015-08-17 11:30:00,60.21,60.21,60.07,60.11,26099.0,46.9293,46.9293,46.8202,46.8514,26099.0
2015-08-17 11:40:00,60.12,60.2,60.12,60.18,14162.0,46.8592,46.9215,46.8592,46.9059,14162.0
2015-08-17 11:50:00,60.18,60.19,60.13,60.19,24800.0,46.9059,46.9137,46.867,46.9137,24800.0
2015-08-17 12:00:00,60.19,60.3,60.19,60.29,25949.0,46.9137,46.9995,46.9137,46.9917,25949.0
2015-08-17 12:10:00,60.28,60.36,60.27,60.31,35182.0,46.9839,47.0462,46.9761,47.0073,35182.0
2015-08-17 12:20:00,60.3,60.35,60.26,60.29,16560.0,46.9995,47.0384,46.9683,46.9917,16560.0
2015-08-17 12:30:00,60.28,60.3,60.25,60.29,16532.0,46.9839,46.9995,46.9605,46.9917,16532.0
2015-08-17 12:40:00,60.3,60.33,60.27,60.28,9947.0,46.9995,47.0229,46.9761,46.9839,9947.0
2015-08-17 12:50:00,60.28,60.38,60.25,60.37,14608.0,46.9839,47.0618,46.9605,47.054,14608.0
2015-08-17 13:00:00,60.36,60.37,60.29,60.29,20250.0,47.0462,47.054,46.9917,46.9917,20250.0
2015-08-17 13:10:00,60.3,60.38,60.3,60.37,14367.0,46.9995,47.0618,46.9995,47.054,14367.0
2015-08-17 13:20:00,60.37,60.43,60.36,60.41,20613.0,47.054,47.1008,47.0462,47.0852,20613.0
2015-08-17 13:30:00,60.43,60.43,60.33,60.34,19873.0,47.1008,47.1008,47.0229,47.0307,19873.0
2015-08-17 13:40:00,60.33,60.34,60.3,60.32,15372.0,47.0229,47.0307,46.9995,47.0151,15372.0
2015-08-17 13:50:00,60.32,60.37,60.3,60.3,18495.0,47.0151,47.054,46.9995,46.9995,18495.0
2015-08-17 14:00:00,60.3,60.32,60.28,60.29,22134.0,46.9995,47.0151,46.9839,46.9917,22134.0
2015-08-17 14:10:00,60.29,60.3,60.22,60.26,18632.0,46.9917,46.9995,46.9371,46.9683,18632.0
2015-08-17 14:20:00,60.26,60.29,60.25,60.27,18351.0,46.9683,46.9917,46.9605,46.9761,18351.0
2015-08-17 14:30:00,60.27,60.29,60.26,60.27,17446.0,46.9761,46.9917,46.9683,46.9761,17446.0
2015-08-17 14:40:00,60.27,60.3,60.26,60.3,19857.0,46.9761,46.9995,46.9683,46.9995,19857.0
2015-08-17 14:50:00,60.3,60.31,60.25,60.31,24840.0,46.9995,47.0073,46.9605,47.0073,24840.0
2015-08-17 15:00:00,60.31,60.32,60.29,60.31,29780.0,47.0073,47.0151,46.9917,47.0073,29780.0
2015-08-17 15:10:00,60.31,60.32,60.28,60.32,26971.0,47.0073,47.0151,46.9839,47.0151,26971.0
2015-08-17 15:20:00,60.32,60.34,60.29,60.34,41377.0,47.0151,47.0307,46.9917,47.0307,41377.0
2015-08-17 15:30:00,60.34,60.37,60.31,60.32,47297.0,47.0307,47.054,47.0073,47.0151,47297.0
2015-08-17 15:40:00,60.33,60.34,60.27,60.29,80112.0,47.0229,47.0307,46.9761,46.9917,80112.0
2015-08-17 15:50:00,60.28,60.36,60.28,60.36,93768.0,46.9839,47.0462,46.9839,47.0462,93768.0
2015-08-18 09:30:00,60.07,60.2,60.0,60.13,67562.0,46.8202,46.9215,46.7656,46.867,67562.0
2015-08-18 09:40:00,60.16,60.23,59.95,60.05,51609.0,46.8904,46.9449,46.7267,46.8046,51609.0
2015-08-18 09:50:00,60.04,60.09,59.94,60.09,43837.0,46.7968,46.8358,46.7189,46.8358,43837.0
2015-08-18 10:00:00,60.06,60.15,59.94,60.03,29301.0,46.8124,46.8826,46.7189,46.789,29301.0
2015-08-18 10:10:00,60.04,60.06,59.9,60.06,28063.0,46.7968,46.8124,46.6877,46.8124,28063.0
2015-08-18 10:20:00,60.05,60.1,59.89,59.9,48324.0,46.8046,46.8436,46.6799,46.6877,48324.0
2015-08-18 10:30:00,59.91,60.02,59.83,59.87,67640.0,46.6955,46.7812,46.6331,46.6643,67640.0
2015-08-18 10:40:00,59.87,59.94,59.77,59.88,48453.0,46.6643,46.7189,46.5864,46.6721,48453.0
2015-08-18 10:50:00,59.87,59.98,59.83,59.94,27820.0,46.6643,46.7501,46.6331,46.7189,27820.0
2015-08-18 11:00:00,59.94,59.95,59.82,59.83,44168.0,46.7189,46.7267,46.6253,46.6331,44168.0
2015-08-18 11:10:00,59.83,59.84,59.74,59.79,40049.0,46.6331,46.6409,46.563,46.602,40049.0
2015-08-18 11:20:00,59.79,59.93,59.79,59.85,39755.0,46.602,46.7111,46.602,46.6487,39755.0
2015-08-18 11:30:00,59.85,59.88,59.78,59.84,102651.0,46.6487,46.6721,46.5942,46.6409,102651.0
2015-08-18 11:40:00,59.84,59.87,59.78,59.78,38017.0,46.6409,46.6643,46.5942,46.5942,38017.0
2015-08-18 11:50:00,59.78,59.81,59.75,59.81,23082.0,46.5942,46.6176,46.5708,46.6176,23082.0
2015-08-18 12:00:00,59.82,59.86,59.75,59.82,30792.0,46.6253,46.6565,46.5708,46.6253,30792.0
2015-08-18 12:10:00,59.83,59.89,59.83,59.86,25830.0,46.6331,46.6799,46.6331,46.6565,25830.0
2015-08-18 12:20:00,59.85,59.92,59.83,59.9,19588.0,46.6487,46.7033,46.6331,46.6877,19588.0
2015-08-18 12:30:00,59.9,59.91,59.87,59.89,28824.0,46.6877,46.6955,46.6643,46.6799,28824.0
2015-08-18 12:40:00,59.89,59.89,59.8,59.8,26746.0,46.6799,46.6799,46.6098,46.6098,26746.0
2015-08-18 12:50:00,59.8,59.86,59.79,59.8,70027.0,46.6098,46.6565,46.602,46.6098,70027.0
2015-08-18 13:00:00,59.8,59.81,59.75,59.8,52566.0,46.6098,46.6176,46.5708,46.6098,52566.0
2015-08-18 13:10:00,59.81,59.91,59.8,59.9,46506.0,46.6176,46.6955,46.6098,46.6877,46506.0
2015-08-18 13:20:00,59.91,59.92,59.84,59.86,45757.0,46.6955,46.7033,46.6409,46.6565,45757.0
2015-08-18 13:30:00,59.87,59.92,59.83,59.88,42815.0,46.6643,46.7033,46.6331,46.6721,42815.0
2015-08-18 13:40:00,59.89,59.92,59.87,59.89,31373.0,46.6799,46.7033,46.6643,46.6799,31373.0
2015-08-18 13:50:00,59.9,59.97,59.88,59.97,142112.0,46.6877,46.7423,46.6721,46.7423,142112.0
2015-08-18 14:00:00,59.98,60.03,59.92,60.0,32932.0,46.7501,46.789,46.7033,46.7656,32932.0
2015-08-18 14:10:00,60.01,60.04,59.98,60.0,24713.0,46.7734,46.7968,46.7501,46.7656,24713.0
2015-08-18 14:20:00,60.01,60.04,59.99,60.03,13946.0,46.7734,46.7968,46.7579,46.789,13946.0
2015-08-18 14:30:00,60.02,60.03,59.94,59.97,21315.0,46.7812,46.789,46.7189,46.7423,21315.0
2015-08-18 14:40:00,59.98,59.98,59.84,59.89,15568.0,46.7501,46.7501,46.6409,46.6799,15568.0
2015-08-18 14:50:00,59.9,59.9,59.79,59.79,18304.0,46.6877,46.6877,46.602,46.602,18304.0
2015-08-18 15:00:00,59.79,59.89,59.79,59.87,21545.0,46.602,46.6799,46.602,46.6643,21545.0
2015-08-18 15:10:00,59.87,59.93,59.85,59.92,19520.0,46.6643,46.7111,46.6487,46.7033,19520.0
2015-08-18 15:20:00,59.92,59.92,59.85,59.87,55966.0,46.7033,46.7033,46.6487,46.6643,55966.0
2015-08-18 15:30:00,59.87,59.93,59.82,59.88,51978.0,46.6643,46.7111,46.6253,46.6721,51978.0
2015-08-18 15:40:00,59.88,59.9,59.78,59.83,115258.0,46.6721,46.6877,46.5942,46.6331,115258.0
2015-08-18 15:50:00,59.84,59.87,59.79,59.84,172952.0,46.6409,46.6643,46.602,46.6409,172952.0
2015-08-19 09:30:00,59.36,59.61,59.01,59.14,59860.0,46.2668,46.4617,45.994,46.0953,59860.0
2015-08-19 09:40:00,59.15,59.17,58.94,58.96,86443.0,46.1031,46.1187,45.9395,45.955,86443.0
2015-08-19 09:50:00,58.95,59.15,58.92,59.02,47115.0,45.9472,46.1031,45.9239,46.0018,47115.0
2015-08-19 10:00:00,59.01,59.1,58.92,59.05,47481.0,45.994,46.0642,45.9239,46.0252,47481.0
2015-08-19 10:10:00,59.06,59.15,59.02,59.04,40902.0,46.033,46.1031,46.0018,46.0174,40902.0
2015-08-19 10:20:00,59.04,59.09,58.99,59.04,50039.0,46.0174,46.0564,45.9784,46.0174,50039.0
2015-08-19 10:30:00,59.04,59.06,58.97,58.97,76708.0,46.0174,46.033,45.9628,45.9628,76708.0
2015-08-19 10:40:00,58.99,59.01,58.78,58.78,34874.0,45.9784,45.994,45.8147,45.8147,34874.0
2015-08-19 10:50:00,58.78,58.8,58.68,58.7,28996.0,45.8147,45.8303,45.7368,45.7524,28996.0
2015-08-19 11:00:00,58.69,58.83,58.68,58.73,26776.0,45.7446,45.8537,45.7368,45.7758,26776.0
2015-08-19 11:10:00,58.73,58.81,58.69,58.7,25850.0,45.7758,45.8381,45.7446,45.7524,25850.0
2015-08-19 11:20:00,58.7,58.72,58.49,58.54,72264.0,45.7524,45.768,45.5887,45.6277,72264.0
2015-08-19 11:30:00,58.54,58.54,58.43,58.5,78838.0,45.6277,45.6277,45.5419,45.5965,78838.0
2015-08-19 11:40:00,58.5,58.54,58.34,58.37,219030.0,45.5965,45.6277,45.4718,45.4952,219030.0
2015-08-19 11:50:00,58.37,58.49,58.37,58.4,136505.0,45.4952,45.5887,45.4952,45.5186,136505.0
2015-08-19 12:00:00,58.4,58.4,58.27,58.31,215922.0,45.5186,45.5186,45.4172,45.4484,215922.0
2015-08-19 12:10:00,58.32,58.33,58.21,58.22,121513.0,45.4562,45.464,45.3705,45.3783,121513.0
2015-08-19 12:20:00,58.22,58.32,58.22,58.31,110348.0,45.3783,45.4562,45.3783,45.4484,110348.0
2015-08-19 12:30:00,58.31,58.35,58.28,58.35,48579.0,45.4484,45.4796,45.425,45.4796,48579.0
2015-08-19 12:40:00,58.35,58.35,58.25,58.28,64156.0,45.4796,45.4796,45.4016,45.425,64156.0
2015-08-19 12:50:00,58.29,58.36,58.25,58.34,41722.0,45.4328,45.4874,45.4016,45.4718,41722.0
2015-08-19 13:00:00,58.35,58.36,58.3,58.32,40010.0,45.4796,45.4874,45.4406,45.4562,40010.0
2015-08-19 13:10:00,58.32,58.38,58.28,58.36,76825.0,45.4562,45.503,45.425,45.4874,76825.0
2015-08-19 13:20:00,58.36,58.44,58.34,58.38,55353.0,45.4874,45.5497,45.4718,45.503,55353.0
2015-08-19 13:30:00,58.37,58.43,58.34,58.4,40330.0,45.4952,45.5419,45.4718,45.5186,40330.0
2015-08-19 13:40:00,58.42,58.67,58.37,58.57,45532.0,45.5342,45.729,45.4952,45.6511,45532.0
2015-08-19 13:50:00,58.57,58.61,58.44,58.5,36575.0,45.6511,45.6822,45.5497,45.5965,36575.0
2015-08-19 14:00:00,58.48,58.85,58.48,58.84,75392.0,45.5809,45.8693,45.5809,45.8615,75392.0
2015-08-19 14:10:00,58.86,59.05,58.8,58.88,80801.0,45.8771,46.0252,45.8303,45.8927,80801.0
2015-08-19 14:20:00,58.89,58.95,58.72,58.75,66162.0,45.9005,45.9472,45.768,45.7914,66162.0
2015-08-19 14:30:00,58.77,58.84,58.74,58.79,37267.0,45.807,45.8615,45.7836,45.8225,37267.0
2015-08-19 14:40:00,58.79,58.79,58.59,58.71,39606.0,45.8225,45.8225,45.6667,45.7602,39606.0
2015-08-19 14:50:00,58.7,58.71,58.44,58.54,54527.0,45.7524,45.7602,45.5497,45.6277,54527.0
2015-08-19 15:00:00,58.53,58.59,58.42,58.57,61673.0,45.6199,45.6667,45.5342,45.6511,61673.0
2015-08-19 15:10:00,58.58,58.66,58.53,58.65,71868.0,45.6589,45.7212,45.6199,45.7134,71868.0
2015-08-19 15:20:00,58.63,58.76,58.62,58.69,68812.0,45.6978,45.7992,45.69,45.7446,68812.0
2015-08-19 15:30:00,58.69,58.76,58.66,58.7,88842.0,45.7446,45.7992,45.7212,45.7524,88842.0
2015-08-19 15:40:00,58.7,58.91,58.67,58.89,150472.0,45.7524,45.9161,45.729,45.9005,150472.0
2015-08-19 15:50:00,58.89,58.89,58.65,58.66,160081.0,45.9005,45.9005,45.7134,45.7212,160081.0
2015-08-20 09:30:00,58.29,58.48,58.13,58.34,95847.0,45.4328,45.5809,45.3081,45.4718,95847.0
2015-08-20 09:40:00,58.34,58.49,58.26,58.31,56924.0,45.4718,45.5887,45.4094,45.4484,56924.0
2015-08-20 09:50:00,58.3,58.49,58.25,58.48,37283.0,45.4406,45.5887,45.4016,45.5809,37283.0
2015-08-20 10:00:00,58.5,58.51,58.24,58.26,155785.0,45.5965,45.6043,45.3939,45.4094,155785.0
2015-08-20 10:10:00,58.26,58.34,58.22,58.25,51460.0,45.4094,45.4718,45.3783,45.4016,51460.0
2015-08-20 10:20:00,58.24,58.26,58.15,58.21,53911.0,45.3939,45.4094,45.3237,45.3705,53911.0
2015-08-20 10:30:00,58.22,58.38,58.19,58.36,74602.0,45.3783,45.503,45.3549,45.4874,74602.0
2015-08-20 10:40:00,58.38,58.53,58.36,58.53,34433.0,45.503,45.6199,45.4874,45.6199,34433.0
2015-08-20 10:50:00,58.53,58.61,58.48,58.48,32226.0,45.6199,45.6822,45.5809,45.5809,32226.0
2015-08-20 11:00:00,58.48,58.52,58.39,58.4,31613.0,45.5809,45.6121,45.5108,45.5186,31613.0
2015-08-20 11:10:00,58.39,58.42,58.33,58.34,35771.0,45.5108,45.5342,45.464,45.4718,35771.0
2015-08-20 11:20:00,58.34,58.54,58.34,58.45,31691.0,45.4718,45.6277,45.4718,45.5575,31691.0
2015-08-20 11:30:00,58.47,58.53,58.42,58.52,65488.0,45.5731,45.6199,45.5342,45.6121,65488.0
2015-08-20 11:40:00,58.52,58.55,58.48,58.5,41531.0,45.6121,45.6355,45.5809,45.5965,41531.0
2015-08-20 11:50:00,58.5,58.54,58.45,58.51,37247.0,45.5965,45.6277,45.5575,45.6043,37247.0
2015-08-20 12:00:00,58.52,58.55,58.44,58.53,63375.0,45.6121,45.6355,45.5497,45.6199,63375.0
2015-08-20 12:10:00,58.52,58.53,58.39,58.43,47802.0,45.6121,45.6199,45.5108,45.5419,47802.0
2015-08-20 12:20:00,58.41,58.42,58.32,58.34,42227.0,45.5264,45.5342,45.4562,45.4718,42227.0
2015-08-20 12:30:00,58.33,58.43,58.31,58.36,60207.0,45.464,45.5419,45.4484,45.4874,60207.0
2015-08-20 12:40:00,58.36,58.38,58.22,58.32,51642.0,45.4874,45.503,45.3783,45.4562,51642.0
2015-08-20 12:50:00,58.32,58.33,58.21,58.3,61607.0,45.4562,45.464,45.3705,45.4406,61607.0
2015-08-20 13:00:00,58.3,58.33,58.25,58.32,71425.0,45.4406,45.464,45.4016,45.4562,71425.0
2015-08-20 13:10:00,58.31,58.48,58.3,58.48,58040.0,45.4484,45.5809,45.4406,45.5809,58040.0
2015-08-20 13:20:00,58.48,58.61,58.45,58.48,85905.0,45.5809,45.6822,45.5575,45.5809,85905.0
2015-08-20 13:30:00,58.48,58.54,58.43,58.43,93534.0,45.5809,45.6277,45.5419,45.5419,93534.0
2015-08-20 13:40:00,58.44,58.55,58.36,58.55,70548.0,45.5497,45.6355,45.4874,45.6355,70548.0
2015-08-20 13:50:00,58.55,58.6,58.48,58.56,52022.0,45.6355,45.6744,45.5809,45.6433,52022.0
2015-08-20 14:00:00,58.55,58.56,58.31,58.33,34777.0,45.6355,45.6433,45.4484,45.464,34777.0
2015-08-20 14:10:00,58.32,58.37,58.26,58.29,69724.0,45.4562,45.4952,45.4094,45.4328,69724.0
2015-08-20 14:20:00,58.28,58.35,58.13,58.14,68385.0,45.425,45.4796,45.3081,45.3159,68385.0
2015-08-20 14:30:00,58.14,58.16,58.08,58.1,42121.0,45.3159,45.3315,45.2691,45.2847,42121.0
2015-08-20 14:40:00,58.1,58.11,58.01,58.03,61729.0,45.2847,45.2925,45.2146,45.2302,61729.0
2015-08-20 14:50:00,58.02,58.1,58.01,58.03,89657.0,45.2224,45.2847,45.2146,45.2302,89657.0
2015-08-20 15:00:00,58.03,58.21,58.0,58.21,125427.0,45.2302,45.3705,45.2068,45.3705,125427.0
2015-08-20 15:10:00,58.21,58.25,58.04,58.07,83004.0,45.3705,45.4016,45.238,45.2614,83004.0
2015-08-20 15:20:00,58.06,58.21,58.05,58.21,83509.0,45.2536,45.3705,45.2458,45.3705,83509.0
2015-08-20 15:30:00,58.2,58.3,58.19,58.2,114731.0,45.3627,45.4406,45.3549,45.3627,114731.0
2015-08-20 15:40:00,58.19,58.3,58.13,58.28,239944.0,45.3549,45.4406,45.3081,45.425,239944.0
2015-08-20 15:50:00,58.28,58.29,58.12,58.13,537835.0,45.425,45.4328,45.3003,45.3081,537835.0
2015-08-21 09:30:00,57.63,58.0,57.63,57.9,249346.0,44.9184,45.2068,44.9184,45.1288,249346.0
2015-08-21 09:40:00,57.9,57.91,57.62,57.71,75053.0,45.1288,45.1366,44.9106,44.9808,75053.0
2015-08-21 09:50:00,57.7,57.88,57.66,57.77,79301.0,44.973,45.1133,44.9418,45.0275,79301.0
2015-08-21 10:00:00,57.78,57.95,57.75,57.86,78897.0,45.0353,45.1678,45.0119,45.0977,78897.0
2015-08-21 10:10:00,57.85,57.86,57.66,57.68,64184.0,45.0899,45.0977,44.9418,44.9574,64184.0
2015-08-21 10:20:00,57.69,57.81,57.59,57.59,70163.0,44.9652,45.0587,44.8872,44.8872,70163.0
2015-08-21 10:30:00,57.58,57.71,57.42,57.48,159537.0,44.8794,44.9808,44.7547,44.8015,159537.0
2015-08-21 10:40:00,57.49,57.6,57.48,57.53,65201.0,44.8093,44.895,44.8015,44.8405,65201.0
2015-08-21 10:50:00,57.51,57.76,57.51,57.65,78413.0,44.8249,45.0197,44.8249,44.934,78413.0
2015-08-21 11:00:00,57.65,57.66,57.45,57.5,66197.0,44.934,44.9418,44.7781,44.8171,66197.0
2015-08-21 11:10:00,57.49,57.5,57.28,57.45,73661.0,44.8093,44.8171,44.6456,44.7781,73661.0
2015-08-21 11:20:00,57.45,57.47,57.32,57.38,60206.0,44.7781,44.7937,44.6768,44.7235,60206.0
2015-08-21 11:30:00,57.37,57.45,57.18,57.2,64400.0,44.7158,44.7781,44.5677,44.5832,64400.0
2015-08-21 11:40:00,57.2,57.39,57.19,57.39,36415.0,44.5832,44.7313,44.5755,44.7313,36415.0
2015-08-21 11:50:00,57.39,57.58,57.37,57.54,35492.0,44.7313,44.8794,44.7158,44.8483,35492.0
2015-08-21 12:00:00,57.55,57.87,57.51,57.81,96867.0,44.856,45.1055,44.8249,45.0587,96867.0
2015-08-21 12:10:00,57.81,57.91,57.74,57.8,62819.0,45.0587,45.1366,45.0041,45.0509,62819.0
2015-08-21 12:20:00,57.79,57.8,57.65,57.69,51466.0,45.0431,45.0509,44.934,44.9652,51466.0
2015-08-21 12:30:00,57.7,57.78,57.68,57.73,34193.0,44.973,45.0353,44.9574,44.9963,34193.0
2015-08-21 12:40:00,57.74,57.75,57.63,57.71,73356.0,45.0041,45.0119,44.9184,44.9808,73356.0
2015-08-21 12:50:00,57.71,57.71,57.42,57.42,43770.0,44.9808,44.9808,44.7547,44.7547,43770.0
2015-08-21 13:00:00,57.41,57.5,57.3,57.34,65616.0,44.7469,44.8171,44.6612,44.6924,65616.0
2015-08-21 13:10:00,57.33,57.4,57.25,57.25,51637.0,44.6846,44.7391,44.6222,44.6222,51637.0
2015-08-21 13:20:00,57.26,57.5,57.26,57.5,39723.0,44.63,44.8171,44.63,44.8171,39723.0
2015-08-21 13:30:00,57.5,57.55,57.35,57.54,49536.0,44.8171,44.856,44.7002,44.8483,49536.0
2015-08-21 13:40:00,57.55,57.62,57.47,57.52,41335.0,44.856,44.9106,44.7937,44.8327,41335.0
2015-08-21 13:50:00,57.52,57.61,57.45,57.61,36009.0,44.8327,44.9028,44.7781,44.9028,36009.0
2015-08-21 14:00:00,57.61,57.71,57.57,57.68,63853.0,44.9028,44.9808,44.8716,44.9574,63853.0
2015-08-21 14:10:00,57.68,57.74,57.61,57.65,53128.0,44.9574,45.0041,44.9028,44.934,53128.0
2015-08-21 14:20:00,57.66,57.67,57.5,57.52,36138.0,44.9418,44.9496,44.8171,44.8327,36138.0
2015-08-21 14:30:00,57.52,57.55,57.35,57.35,32554.0,44.8327,44.856,44.7002,44.7002,32554.0
2015-08-21 14:40:00,57.35,57.38,57.11,57.12,61110.0,44.7002,44.7235,44.5131,44.5209,61110.0
2015-08-21 14:50:00,57.12,57.2,57.09,57.13,81124.0,44.5209,44.5832,44.4975,44.5287,81124.0
2015-08-21 15:00:00,57.14,57.17,57.01,57.02,86302.0,44.5365,44.5599,44.4352,44.443,86302.0
2015-08-21 15:10:00,57.01,57.03,56.77,56.97,198704.0,44.4352,44.4507,44.2481,44.404,198704.0
2015-08-21 15:20:00,56.97,57.0,56.88,56.92,147936.0,44.404,44.4274,44.3338,44.365,147936.0
2015-08-21 15:30:00,56.92,56.95,56.69,56.83,143028.0,44.365,44.3884,44.1857,44.2949,143028.0
2015-08-21 15:40:00,56.83,57.05,56.77,57.01,253439.0,44.2949,44.4663,44.2481,44.4352,253439.0
2015-08-21 15:50:00,57.0,57.09,56.69,56.73,740440.0,44.4274,44.4975,44.1857,44.2169,740440.0
2015-08-24 09:30:00,51.77,54.65,49.21,53.89,346020.0,40.351,42.5957,38.3556,42.0033,346020.0
2015-08-24 09:40:00,53.98,55.63,53.86,54.28,154177.0,42.0735,43.3595,41.98,42.3073,154177.0
2015-08-24 09:50:00,54.28,54.82,53.72,54.73,116158.0,42.3073,42.7282,41.8708,42.6581,116158.0
2015-08-24 10:00:00,54.73,55.72,54.53,55.55,163893.0,42.6581,43.4297,42.5022,43.2972,163893.0
2015-08-24 10:10:00,55.56,56.02,55.4,55.75,180776.0,43.305,43.6635,43.1803,43.4531,180776.0
2015-08-24 10:20:00,55.74,56.07,55.33,55.33,112827.0,43.4453,43.7025,43.1257,43.1257,112827.0
2015-08-24 10:30:00,55.38,55.49,54.68,55.31,139470.0,43.1647,43.2504,42.6191,43.1101,139470.0
2015-08-24 10:40:00,55.32,55.45,54.87,55.22,99856.0,43.1179,43.2193,42.7672,43.04,99856.0
2015-08-24 10:50:00,55.24,55.32,54.82,55.0,251872.0,43.0556,43.1179,42.7282,42.8685,251872.0
2015-08-24 11:00:00,55.0,55.01,54.71,54.79,152352.0,42.8685,42.8763,42.6425,42.7048,152352.0
2015-08-24 11:10:00,54.79,54.84,54.64,54.73,98537.0,42.7048,42.7438,42.5879,42.6581,98537.0
2015-08-24 11:20:00,54.7,54.72,54.45,54.5,101675.0,42.6347,42.6503,42.4398,42.4788,101675.0
2015-08-24 11:30:00,54.47,54.74,54.39,54.65,76690.0,42.4554,42.6659,42.3931,42.5957,76690.0
2015-08-24 11:40:00,54.66,54.9,54.54,54.88,63216.0,42.6035,42.7906,42.51,42.775,63216.0
2015-08-24 11:50:00,54.89,55.51,54.87,55.39,172481.0,42.7828,43.266,42.7672,43.1725,172481.0
2015-08-24 12:00:00,55.38,55.43,55.05,55.43,111389.0,43.1647,43.2037,42.9075,43.2037,111389.0
2015-08-24 12:10:00,55.41,55.46,55.17,55.45,111628.0,43.1881,43.227,43.001,43.2193,111628.0
2015-08-24 12:20:00,55.48,55.74,55.41,55.67,45553.0,43.2426,43.4453,43.1881,43.3907,45553.0
2015-08-24 12:30:00,55.65,55.93,55.45,55.79,71611.0,43.3751,43.5934,43.2193,43.4843,71611.0
2015-08-24 12:40:00,55.79,55.9,55.5,55.58,93278.0,43.4843,43.57,43.2582,43.3206,93278.0
2015-08-24 12:50:00,55.59,55.99,55.56,55.83,96564.0,43.3284,43.6401,43.305,43.5154,96564.0
2015-08-24 13:00:00,55.85,56.03,55.85,55.98,69192.0,43.531,43.6713,43.531,43.6323,69192.0
2015-08-24 13:10:00,55.97,56.01,55.76,55.86,82774.0,43.6246,43.6557,43.4609,43.5388,82774.0
2015-08-24 13:20:00,55.85,55.87,55.44,55.61,77099.0,43.531,43.5466,43.2115,43.344,77099.0
2015-08-24 13:30:00,55.6,55.61,55.13,55.17,74295.0,43.3362,43.344,42.9698,43.001,74295.0
2015-08-24 13:40:00,55.17,55.33,55.1,55.27,52062.0,43.001,43.1257,42.9465,43.079,52062.0
2015-08-24 13:50:00,55.25,55.26,54.84,54.9,92791.0,43.0634,43.0712,42.7438,42.7906,92791.0
2015-08-24 14:00:00,54.91,55.03,54.84,54.9,115766.0,42.7984,42.8919,42.7438,42.7906,115766.0
2015-08-24 14:10:00,54.9,54.95,54.62,54.92,118251.0,42.7906,42.8295,42.5723,42.8062,118251.0
2015-08-24 14:20:00,54.96,55.04,54.73,54.78,75431.0,42.8373,42.8997,42.6581,42.697,75431.0
2015-08-24 14:30:00,54.77,55.05,54.71,55.0,83331.0,42.6892,42.9075,42.6425,42.8685,83331.0
2015-08-24 14:40:00,54.99,54.99,54.5,54.56,102859.0,42.8607,42.8607,42.4788,42.5256,102859.0
2015-08-24 14:50:00,54.58,54.6,54.0,54.1,136541.0,42.5411,42.5567,42.0891,42.167,136541.0
2015-08-24 15:00:00,54.07,54.43,53.81,54.41,159917.0,42.1436,42.4242,41.941,42.4086,159917.0
2015-08-24 15:10:00,54.41,54.41,54.05,54.1,164022.0,42.4086,42.4086,42.1281,42.167,164022.0
2015-08-24 15:20:00,54.1,54.2,53.84,53.99,237196.0,42.167,42.245,41.9644,42.0813,237196.0
2015-08-24 15:30:00,53.98,54.85,53.84,54.8,192249.0,42.0735,42.7516,41.9644,42.7126,192249.0
2015-08-24 15:40:00,54.79,55.3,54.54,54.77,221704.0,42.7048,43.1023,42.51,42.6892,221704.0
2015-08-24 15:50:00,54.78,55.07,54.26,54.32,270835.0,42.697,42.9231,42.2917,42.3385,270835.0
2015-08-25 09:30:00,56.39,56.39,54.65,55.08,151487.0,43.9519,43.9519,42.5957,42.9309,151487.0
2015-08-25 09:40:00,55.13,55.25,54.59,54.6,128537.0,42.9698,43.0634,42.5489,42.5567,128537.0
2015-08-25 09:50:00,54.61,54.81,54.5,54.6,118354.0,42.5645,42.7204,42.4788,42.5567,118354.0
2015-08-25 10:00:00,54.54,54.72,54.45,54.69,100498.0,42.51,42.6503,42.4398,42.6269,100498.0
2015-08-25 10:10:00,54.66,54.92,54.55,54.6,127911.0,42.6035,42.8062,42.5178,42.5567,127911.0
2015-08-25 10:20:00,54.64,54.76,54.47,54.52,100472.0,42.5879,42.6814,42.4554,42.4944,100472.0
2015-08-25 10:30:00,54.52,54.59,54.39,54.52,71128.0,42.4944,42.5489,42.3931,42.4944,71128.0
2015-08-25 10:40:00,54.51,54.75,54.51,54.67,71353.0,42.4866,42.6737,42.4866,42.6113,71353.0
2015-08-25 10:50:00,54.67,54.87,54.65,54.73,65517.0,42.6113,42.7672,42.5957,42.6581,65517.0
2015-08-25 11:00:00,54.73,54.95,54.73,54.92,54262.0,42.6581,42.8295,42.6581,42.8062,54262.0
2015-08-25 11:10:00,54.92,55.16,54.92,55.09,42869.0,42.8062,42.9932,42.8062,42.9387,42869.0
2015-08-25 11:20:00,55.1,55.27,55.07,55.09,62567.0,42.9465,43.079,42.9231,42.9387,62567.0
2015-08-25 11:30:00,55.07,55.1,54.9,54.98,78746.0,42.9231,42.9465,42.7906,42.8529,78746.0
2015-08-25 11:40:00,54.96,55.01,54.86,54.98,40127.0,42.8373,42.8763,42.7594,42.8529,40127.0
2015-08-25 11:50:00,54.97,55.0,54.81,54.83,45398.0,42.8451,42.8685,42.7204,42.736,45398.0
2015-08-25 12:00:00,54.85,54.95,54.82,54.95,56129.0,42.7516,42.8295,42.7282,42.8295,56129.0
2015-08-25 12:10:00,54.95,55.01,54.83,54.88,45836.0,42.8295,42.8763,42.736,42.775,45836.0
2015-08-25 12:20:00,54.88,55.01,54.87,54.93,35529.0,42.775,42.8763,42.7672,42.8139,35529.0
2015-08-25 12:30:00,54.92,54.99,54.79,54.83,39954.0,42.8062,42.8607,42.7048,42.736,39954.0
2015-08-25 12:40:00,54.83,54.91,54.73,54.77,40938.0,42.736,42.7984,42.6581,42.6892,40938.0
2015-08-25 12:50:00,54.78,54.88,54.64,54.68,31791.0,42.697,42.775,42.5879,42.6191,31791.0
2015-08-25 13:00:00,54.68,54.73,54.56,54.62,50055.0,42.6191,42.6581,42.5256,42.5723,50055.0
2015-08-25 13:10:00,54.62,54.62,54.46,54.48,43497.0,42.5723,42.5723,42.4476,42.4632,43497.0
2015-08-25 13:20:00,54.47,54.58,54.2,54.23,67832.0,42.4554,42.5411,42.245,42.2684,67832.0
2015-08-25 13:30:00,54.21,54.35,54.18,54.29,62505.0,42.2528,42.3619,42.2294,42.3151,62505.0
2015-08-25 13:40:00,54.27,54.29,54.08,54.18,62614.0,42.2995,42.3151,42.1514,42.2294,62614.0
2015-08-25 13:50:00,54.17,54.39,54.13,54.28,43039.0,42.2216,42.3931,42.1904,42.3073,43039.0
2015-08-25 14:00:00,54.27,54.38,54.1,54.14,73373.0,42.2995,42.3853,42.167,42.1982,73373.0
2015-08-25 14:10:00,54.13,54.28,54.1,54.25,62818.0,42.1904,42.3073,42.167,42.2839,62818.0
2015-08-25 14:20:00,54.26,54.34,54.17,54.24,60588.0,42.2917,42.3541,42.2216,42.2761,60588.0
2015-08-25 14:30:00,54.24,54.3,54.07,54.13,103039.0,42.2761,42.3229,42.1436,42.1904,103039.0
2015-08-25 14:40:00,54.13,54.33,54.12,54.33,123740.0,42.1904,42.3463,42.1826,42.3463,123740.0
2015-08-25 14:50:00,54.34,54.44,54.3,54.33,94289.0,42.3541,42.432,42.3229,42.3463,94289.0
2015-08-25 15:00:00,54.33,54.39,54.12,54.19,92914.0,42.3463,42.3931,42.1826,42.2372,92914.0
2015-08-25 15:10:00,54.18,54.22,53.88,53.9,126036.0,42.2294,42.2606,41.9956,42.0111,126036.0
2015-08-25 15:20:00,53.88,53.9,53.57,53.62,233844.0,41.9956,42.0111,41.7539,41.7929,233844.0
2015-08-25 15:30:00,53.62,53.72,53.31,53.33,253848.0,41.7929,41.8708,41.5513,41.5669,253848.0
2015-08-25 15:40:00,53.34,53.5,52.97,53.05,315718.0,41.5747,41.6994,41.2863,41.3486,315718.0
2015-08-25 15:50:00,53.04,53.41,52.67,52.73,414395.0,41.3408,41.6292,41.0524,41.0992,414395.0
2015-08-26 09:30:00,54.01,54.36,53.77,53.83,135113.0,42.0969,42.3697,41.9098,41.9566,135113.0
2015-08-26 09:40:00,53.83,54.11,53.64,54.1,147518.0,41.9566,42.1748,41.8085,42.167,147518.0
2015-08-26 09:50:00,54.1,54.18,53.76,54.11,84135.0,42.167,42.2294,41.902,42.1748,84135.0
2015-08-26 10:00:00,54.14,54.34,54.05,54.26,70296.0,42.1982,42.3541,42.1281,42.2917,70296.0
2015-08-26 10:10:00,54.26,54.31,53.66,53.66,140236.0,42.2917,42.3307,41.8241,41.8241,140236.0
2015-08-26 10:20:00,53.7,54.09,53.64,54.04,81883.0,41.8553,42.1592,41.8085,42.1203,81883.0
2015-08-26 10:30:00,54.05,54.24,53.86,54.0,76564.0,42.1281,42.2761,41.98,42.0891,76564.0
2015-08-26 10:40:00,53.96,53.98,53.65,53.77,75509.0,42.0579,42.0735,41.8163,41.9098,75509.0
2015-08-26 10:50:00,53.81,53.97,53.73,53.75,102238.0,41.941,42.0657,41.8786,41.8942,102238.0
2015-08-26 11:00:00,53.75,53.9,53.65,53.75,88378.0,41.8942,42.0111,41.8163,41.8942,88378.0
2015-08-26 11:10:00,53.76,53.83,53.64,53.78,75719.0,41.902,41.9566,41.8085,41.9176,75719.0
2015-08-26 11:20:00,53.81,53.91,53.76,53.83,80415.0,41.941,42.0189,41.902,41.9566,80415.0
2015-08-26 11:30:00,53.83,53.91,53.42,53.42,66485.0,41.9566,42.0189,41.637,41.637,66485.0
2015-08-26 11:40:00,53.44,53.62,53.4,53.56,47371.0,41.6526,41.7929,41.6214,41.7461,47371.0
2015-08-26 11:50:00,53.58,53.64,53.45,53.51,43882.0,41.7617,41.8085,41.6604,41.7072,43882.0
2015-08-26 12:00:00,53.5,53.59,53.43,53.5,73946.0,41.6994,41.7695,41.6448,41.6994,73946.0
2015-08-26 12:10:00,53.5,53.57,53.39,53.53,51171.0,41.6994,41.7539,41.6136,41.7228,51171.0
2015-08-26 12:20:00,53.54,53.54,53.31,53.34,42927.0,41.7305,41.7305,41.5513,41.5747,42927.0
2015-08-26 12:30:00,53.33,53.33,53.16,53.2,92038.0,41.5669,41.5669,41.4344,41.4655,92038.0
2015-08-26 12:40:00,53.18,53.3,53.14,53.3,51342.0,41.45,41.5435,41.4188,41.5435,51342.0
2015-08-26 12:50:00,53.28,53.51,53.23,53.51,58233.0,41.5279,41.7072,41.4889,41.7072,58233.0
2015-08-26 13:00:00,53.5,53.6,53.36,53.39,114401.0,41.6994,41.7773,41.5902,41.6136,114401.0
2015-08-26 13:10:00,53.4,53.52,53.38,53.43,74456.0,41.6214,41.715,41.6058,41.6448,74456.0
2015-08-26 13:20:00,53.43,53.66,53.42,53.65,52624.0,41.6448,41.8241,41.637,41.8163,52624.0
2015-08-26 13:30:00,53.65,53.84,53.55,53.83,95190.0,41.8163,41.9644,41.7383,41.9566,95190.0
2015-08-26 13:40:00,53.8,53.84,53.63,53.67,60296.0,41.9332,41.9644,41.8007,41.8319,60296.0
2015-08-26 13:50:00,53.67,53.83,53.66,53.8,65066.0,41.8319,41.9566,41.8241,41.9332,65066.0
2015-08-26 14:00:00,53.81,53.83,53.69,53.82,44712.0,41.941,41.9566,41.8475,41.9488,44712.0
2015-08-26 14:10:00,53.83,53.86,53.5,53.57,58823.0,41.9566,41.98,41.6994,41.7539,58823.0
2015-08-26 14:20:00,53.56,53.75,53.53,53.73,72544.0,41.7461,41.8942,41.7228,41.8786,72544.0
2015-08-26 14:30:00,53.73,53.84,53.64,53.83,69118.0,41.8786,41.9644,41.8085,41.9566,69118.0
2015-08-26 14:40:00,53.83,54.05,53.82,53.88,112695.0,41.9566,42.1281,41.9488,41.9956,112695.0
2015-08-26 14:50:00,53.87,53.99,53.8,53.97,77151.0,41.9878,42.0813,41.9332,42.0657,77151.0
2015-08-26 15:00:00,53.97,54.06,53.82,54.03,141331.0,42.0657,42.1358,41.9488,42.1125,141331.0
2015-08-26 15:10:00,54.05,54.38,54.05,54.35,155088.0,42.1281,42.3853,42.1281,42.3619,155088.0
2015-08-26 15:20:00,54.37,54.47,54.17,54.24,155921.0,42.3775,42.4554,42.2216,42.2761,155921.0
2015-08-26 15:30:00,54.25,54.54,54.24,54.37,262151.0,42.2839,42.51,42.2761,42.3775,262151.0
2015-08-26 15:40:00,54.38,54.78,54.34,54.43,299390.0,42.3853,42.697,42.3541,42.4242,299390.0
2015-08-26 15:50:00,54.42,54.62,54.34,54.58,372268.0,42.4164,42.5723,42.3541,42.5411,372268.0
2015-08-27 09:30:00,55.25,55.37,55.01,55.28,163760.0,43.0634,43.1569,42.8763,43.0867,163760.0
2015-08-27 09:40:00,55.28,55.41,55.17,55.23,91762.0,43.0867,43.1881,43.001,43.0478,91762.0
2015-08-27 09:50:00,55.25,55.47,55.19,55.36,118027.0,43.0634,43.2348,43.0166,43.1491,118027.0
2015-08-27 10:00:00,55.33,55.44,55.18,55.44,82271.0,43.1257,43.2115,43.0088,43.2115,82271.0
2015-08-27 10:10:00,55.44,55.55,55.34,55.45,52184.0,43.2115,43.2972,43.1335,43.2193,52184.0
2015-08-27 10:20:00,55.45,55.52,55.36,55.46,53047.0,43.2193,43.2738,43.1491,43.227,53047.0
2015-08-27 10:30:00,55.46,55.68,55.37,55.66,88101.0,43.227,43.3985,43.1569,43.3829,88101.0
2015-08-27 10:40:00,55.66,55.86,55.64,55.82,67866.0,43.3829,43.5388,43.3673,43.5076,67866.0
2015-08-27 10:50:00,55.82,55.94,55.76,55.94,51698.0,43.5076,43.6012,43.4609,43.6012,51698.0
2015-08-27 11:00:00,55.92,56.1,55.86,56.01,70945.0,43.5856,43.7259,43.5388,43.6557,70945.0
2015-08-27 11:10:00,56.02,56.05,55.86,55.89,88545.0,43.6635,43.6869,43.5388,43.5622,88545.0
2015-08-27 11:20:00,55.89,55.99,55.86,55.91,61200.0,43.5622,43.6401,43.5388,43.5778,61200.0
2015-08-27 11:30:00,55.91,55.96,55.81,55.82,83712.0,43.5778,43.6168,43.4998,43.5076,83712.0
2015-08-27 11:40:00,55.83,56.13,55.83,56.12,67942.0,43.5154,43.7493,43.5154,43.7415,67942.0
2015-08-27 11:50:00,56.12,56.27,56.06,56.26,83476.0,43.7415,43.8584,43.6947,43.8506,83476.0
2015-08-27 12:00:00,56.26,56.59,56.22,56.46,101610.0,43.8506,44.1078,43.8194,44.0065,101610.0
2015-08-27 12:10:00,56.47,56.49,56.32,56.43,51089.0,44.0143,44.0299,43.8974,43.9831,51089.0
2015-08-27 12:20:00,56.43,56.48,56.32,56.37,75808.0,43.9831,44.0221,43.8974,43.9363,75808.0
2015-08-27 12:30:00,56.37,56.46,56.32,56.44,43465.0,43.9363,44.0065,43.8974,43.9909,43465.0
2015-08-27 12:40:00,56.43,56.43,56.26,56.4,39171.0,43.9831,43.9831,43.8506,43.9597,39171.0
2015-08-27 12:50:00,56.41,56.58,56.41,56.56,53745.0,43.9675,44.1,43.9675,44.0844,53745.0
2015-08-27 13:00:00,56.56,56.66,56.49,56.65,51419.0,44.0844,44.1624,44.0299,44.1546,51419.0
2015-08-27 13:10:00,56.64,56.73,56.64,56.7,65121.0,44.1468,44.2169,44.1468,44.1935,65121.0
2015-08-27 13:20:00,56.69,56.74,56.58,56.65,118598.0,44.1857,44.2247,44.1,44.1546,118598.0
2015-08-27 13:30:00,56.65,56.74,56.52,56.55,83590.0,44.1546,44.2247,44.0532,44.0766,83590.0
2015-08-27 13:40:00,56.54,56.63,56.48,56.53,64104.0,44.0688,44.139,44.0221,44.061,64104.0
2015-08-27 13:50:00,56.54,56.68,56.49,56.66,67802.0,44.0688,44.1779,44.0299,44.1624,67802.0
2015-08-27 14:00:00,56.65,56.66,56.53,56.59,76541.0,44.1546,44.1624,44.061,44.1078,76541.0
2015-08-27 14:10:00,56.6,56.67,56.41,56.44,85210.0,44.1156,44.1702,43.9675,43.9909,85210.0
2015-08-27 14:20:00,56.42,56.5,56.08,56.17,58447.0,43.9753,44.0377,43.7103,43.7804,58447.0
2015-08-27 14:30:00,56.18,56.4,56.13,56.39,112875.0,43.7882,43.9597,43.7493,43.9519,112875.0
2015-08-27 14:40:00,56.38,56.43,56.07,56.08,153535.0,43.9441,43.9831,43.7025,43.7103,153535.0
2015-08-27 14:50:00,56.09,56.15,55.68,55.76,80169.0,43.7181,43.7649,43.3985,43.4609,80169.0
2015-08-27 15:00:00,55.75,55.9,55.49,55.81,223488.0,43.4531,43.57,43.2504,43.4998,223488.0
2015-08-27 15:10:00,55.81,55.91,55.64,55.88,93939.0,43.4998,43.5778,43.3673,43.5544,93939.0
2015-08-27 15:20:00,55.85,56.1,55.71,56.07,102234.0,43.531,43.7259,43.4219,43.7025,102234.0
2015-08-27 15:30:00,56.09,56.28,55.95,56.08,106659.0,43.7181,43.8662,43.609,43.7103,106659.0
2015-08-27 15:40:00,56.09,56.43,56.04,56.4,171074.0,43.7181,43.9831,43.6791,43.9597,171074.0
2015-08-27 15:50:00,56.4,56.66,56.32,56.62,326449.0,43.9597,44.1624,43.8974,44.1312,326449.0
2015-08-28 09:30:00,56.35,57.02,56.16,56.96,112161.0,43.9207,44.443,43.7726,44.3962,112161.0
2015-08-28 09:40:00,57.0,57.12,56.63,56.72,108425.0,44.4274,44.5209,44.139,44.2091,108425.0
2015-08-28 09:50:00,56.69,57.03,56.68,57.0,50727.0,44.1857,44.4507,44.1779,44.4274,50727.0
2015-08-28 10:00:00,57.0,57.01,56.78,56.94,64039.0,44.4274,44.4352,44.2559,44.3806,64039.0
2015-08-28 10:10:00,56.92,57.15,56.89,57.1,54260.0,44.365,44.5443,44.3416,44.5053,54260.0
2015-08-28 10:20:00,57.09,57.32,56.92,57.26,66062.0,44.4975,44.6768,44.365,44.63,66062.0
2015-08-28 10:30:00,57.25,57.38,57.17,57.21,77450.0,44.6222,44.7235,44.5599,44.591,77450.0
2015-08-28 10:40:00,57.2,57.25,57.0,57.05,77933.0,44.5832,44.6222,44.4274,44.4663,77933.0
2015-08-28 10:50:00,57.03,57.16,57.0,57.11,80943.0,44.4507,44.5521,44.4274,44.5131,80943.0
2015-08-28 11:00:00,57.1,57.26,57.09,57.15,48281.0,44.5053,44.63,44.4975,44.5443,48281.0
2015-08-28 11:10:00,57.16,57.24,57.12,57.18,32403.0,44.5521,44.6144,44.5209,44.5677,32403.0
2015-08-28 11:20:00,57.17,57.32,57.15,57.32,45939.0,44.5599,44.6768,44.5443,44.6768,45939.0
2015-08-28 11:30:00,57.31,57.45,57.23,57.43,110410.0,44.669,44.7781,44.6066,44.7625,110410.0
2015-08-28 11:40:00,57.43,57.45,57.19,57.25,68475.0,44.7625,44.7781,44.5755,44.6222,68475.0
2015-08-28 11:50:00,57.25,57.3,57.08,57.09,28606.0,44.6222,44.6612,44.4897,44.4975,28606.0
2015-08-28 12:00:00,57.08,57.16,57.07,57.08,31891.0,44.4897,44.5521,44.4819,44.4897,31891.0
2015-08-28 12:10:00,57.07,57.23,57.04,57.18,21609.0,44.4819,44.6066,44.4585,44.5677,21609.0
2015-08-28 12:20:00,57.17,57.21,57.08,57.19,27711.0,44.5599,44.591,44.4897,44.5755,27711.0
2015-08-28 12:30:00,57.19,57.32,57.18,57.23,21757.0,44.5755,44.6768,44.5677,44.6066,21757.0
2015-08-28 12:40:00,57.22,57.31,57.18,57.23,31051.0,44.5988,44.669,44.5677,44.6066,31051.0
2015-08-28 12:50:00,57.22,57.26,57.12,57.16,38146.0,44.5988,44.63,44.5209,44.5521,38146.0
2015-08-28 13:00:00,57.15,57.17,57.07,57.12,29250.0,44.5443,44.5599,44.4819,44.5209,29250.0
2015-08-28 13:10:00,57.12,57.18,57.08,57.13,39684.0,44.5209,44.5677,44.4897,44.5287,39684.0
2015-08-28 13:20:00,57.11,57.17,56.96,56.96,39329.0,44.5131,44.5599,44.3962,44.3962,39329.0
2015-08-28 13:30:00,56.96,57.04,56.84,56.87,38978.0,44.3962,44.4585,44.3027,44.326,38978.0
2015-08-28 13:40:00,56.85,57.0,56.8,56.98,38487.0,44.3104,44.4274,44.2715,44.4118,38487.0
2015-08-28 13:50:00,56.97,57.08,56.97,56.99,50921.0,44.404,44.4897,44.404,44.4196,50921.0
2015-08-28 14:00:00,56.98,57.15,56.98,57.1,33001.0,44.4118,44.5443,44.4118,44.5053,33001.0
2015-08-28 14:10:00,57.11,57.12,56.98,56.99,43200.0,44.5131,44.5209,44.4118,44.4196,43200.0
2015-08-28 14:20:00,57.0,57.07,56.91,57.0,50257.0,44.4274,44.4819,44.3572,44.4274,50257.0
2015-08-28 14:30:00,56.99,57.03,56.85,56.9,32183.0,44.4196,44.4507,44.3104,44.3494,32183.0
2015-08-28 14:40:00,56.91,57.03,56.84,56.98,31446.0,44.3572,44.4507,44.3027,44.4118,31446.0
2015-08-28 14:50:00,56.98,56.99,56.81,56.88,36811.0,44.4118,44.4196,44.2793,44.3338,36811.0
2015-08-28 15:00:00,56.88,56.92,56.78,56.89,51331.0,44.3338,44.365,44.2559,44.3416,51331.0
2015-08-28 15:10:00,56.88,56.92,56.79,56.81,42303.0,44.3338,44.365,44.2637,44.2793,42303.0
2015-08-28 15:20:00,56.81,56.84,56.69,56.76,53419.0,44.2793,44.3027,44.1857,44.2403,53419.0
2015-08-28 15:30:00,56.76,56.79,56.65,56.75,148806.0,44.2403,44.2637,44.1546,44.2325,148806.0
2015-08-28 15:40:00,56.76,56.88,56.66,56.82,164389.0,44.2403,44.3338,44.1624,44.2871,164389.0
2015-08-28 15:50:00,56.83,57.06,56.83,57.03,348597.0,44.2949,44.4741,44.2949,44.4507,348597.0
2015-08-31 09:30:00,56.7,56.92,56.29,56.34,57113.0,44.1935,44.365,43.874,43.9129,57113.0
2015-08-31 09:40:00,56.36,56.48,56.13,56.2,37355.0,43.9285,44.0221,43.7493,43.8038,37355.0
2015-08-31 09:50:00,56.17,56.67,56.17,56.38,108569.0,43.7804,44.1702,43.7804,43.9441,108569.0
2015-08-31 10:00:00,56.4,56.53,56.27,56.46,60389.0,43.9597,44.061,43.8584,44.0065,60389.0
2015-08-31 10:10:00,56.46,56.56,56.35,56.45,40422.0,44.0065,44.0844,43.9207,43.9987,40422.0
2015-08-31 10:20:00,56.46,56.66,56.41,56.66,24716.0,44.0065,44.1624,43.9675,44.1624,24716.0
2015-08-31 10:30:00,56.67,56.84,56.59,56.84,33906.0,44.1702,44.3027,44.1078,44.3027,33906.0
2015-08-31 10:40:00,56.87,56.87,56.67,56.74,35033.0,44.326,44.326,44.1702,44.2247,35033.0
2015-08-31 10:50:00,56.76,56.82,56.67,56.72,60652.0,44.2403,44.2871,44.1702,44.2091,60652.0
2015-08-31 11:00:00,56.72,56.87,56.64,56.83,58649.0,44.2091,44.326,44.1468,44.2949,58649.0
2015-08-31 11:10:00,56.83,57.02,56.8,56.99,43944.0,44.2949,44.443,44.2715,44.4196,43944.0
2015-08-31 11:20:00,57.0,57.25,57.0,57.22,72316.0,44.4274,44.6222,44.4274,44.5988,72316.0
2015-08-31 11:30:00,57.22,57.31,57.08,57.29,67850.0,44.5988,44.669,44.4897,44.6534,67850.0
2015-08-31 11:40:00,57.31,57.52,57.31,57.38,63057.0,44.669,44.8327,44.669,44.7235,63057.0
2015-08-31 11:50:00,57.38,57.39,57.19,57.23,104397.0,44.7235,44.7313,44.5755,44.6066,104397.0
2015-08-31 12:00:00,57.23,57.48,57.19,57.38,81696.0,44.6066,44.8015,44.5755,44.7235,81696.0
2015-08-31 12:10:00,57.37,57.48,57.33,57.46,50209.0,44.7158,44.8015,44.6846,44.7859,50209.0
2015-08-31 12:20:00,57.48,57.54,57.42,57.46,23086.0,44.8015,44.8483,44.7547,44.7859,23086.0
2015-08-31 12:30:00,57.48,57.52,57.35,57.42,31228.0,44.8015,44.8327,44.7002,44.7547,31228.0
2015-08-31 12:40:00,57.41,57.45,57.34,57.37,31824.0,44.7469,44.7781,44.6924,44.7158,31824.0
2015-08-31 12:50:00,57.38,57.46,57.27,57.29,22834.0,44.7235,44.7859,44.6378,44.6534,22834.0
2015-08-31 13:00:00,57.27,57.35,57.26,57.34,28263.0,44.6378,44.7002,44.63,44.6924,28263.0
2015-08-31 13:10:00,57.33,57.38,57.3,57.35,29540.0,44.6846,44.7235,44.6612,44.7002,29540.0
2015-08-31 13:20:00,57.35,57.35,57.2,57.28,27821.0,44.7002,44.7002,44.5832,44.6456,27821.0
2015-08-31 13:30:00,57.29,57.31,57.14,57.14,28474.0,44.6534,44.669,44.5365,44.5365,28474.0
2015-08-31 13:40:00,57.14,57.18,57.12,57.13,31333.0,44.5365,44.5677,44.5209,44.5287,31333.0
2015-08-31 13:50:00,57.13,57.19,57.11,57.19,24843.0,44.5287,44.5755,44.5131,44.5755,24843.0
2015-08-31 14:00:00,57.2,57.24,57.08,57.08,38991.0,44.5832,44.6144,44.4897,44.4897,38991.0
2015-08-31 14:10:00,57.08,57.08,56.94,57.0,39734.0,44.4897,44.4897,44.3806,44.4274,39734.0
2015-08-31 14:20:00,57.0,57.17,57.0,57.12,31721.0,44.4274,44.5599,44.4274,44.5209,31721.0
2015-08-31 14:30:00,57.12,57.17,57.0,57.02,49190.0,44.5209,44.5599,44.4274,44.443,49190.0
2015-08-31 14:40:00,57.03,57.07,56.94,56.95,52750.0,44.4507,44.4819,44.3806,44.3884,52750.0
2015-08-31 14:50:00,56.94,56.96,56.85,56.92,58267.0,44.3806,44.3962,44.3104,44.365,58267.0
2015-08-31 15:00:00,56.91,57.09,56.91,57.08,65652.0,44.3572,44.4975,44.3572,44.4897,65652.0
2015-08-31 15:10:00,57.09,57.1,56.96,56.96,74582.0,44.4975,44.5053,44.3962,44.3962,74582.0
2015-08-31 15:20:00,56.95,57.08,56.94,56.97,88315.0,44.3884,44.4897,44.3806,44.404,88315.0
2015-08-31 15:30:00,56.97,57.18,56.95,57.05,112366.0,44.404,44.5677,44.3884,44.4663,112366.0
2015-08-31 15:40:00,57.05,57.29,57.05,57.15,128406.0,44.4663,44.6534,44.4663,44.5443,128406.0
2015-08-31 15:50:00,57.16,57.2,57.0,57.05,276347.0,44.5521,44.5832,44.4274,44.4663,276347.0
2015-09-01 09:30:00,55.75,56.32,55.39,56.26,155691.0,43.4531,43.8974,43.1725,43.8506,155691.0
2015-09-01 09:40:00,56.27,56.27,55.78,55.89,123836.0,43.8584,43.8584,43.4765,43.5622,123836.0
2015-09-01 09:50:00,55.88,56.04,55.77,55.81,47666.0,43.5544,43.6791,43.4687,43.4998,47666.0
2015-09-01 10:00:00,55.75,55.79,55.32,55.47,98958.0,43.4531,43.4843,43.1179,43.2348,98958.0
2015-09-01 10:10:00,55.47,55.61,55.36,55.4,56849.0,43.2348,43.344,43.1491,43.1803,56849.0
2015-09-01 10:20:00,55.4,55.59,55.33,55.59,67321.0,43.1803,43.3284,43.1257,43.3284,67321.0
2015-09-01 10:30:00,55.58,55.72,55.44,55.54,92721.0,43.3206,43.4297,43.2115,43.2894,92721.0
2015-09-01 10:40:00,55.55,55.56,55.29,55.35,58406.0,43.2972,43.305,43.0945,43.1413,58406.0
2015-09-01 10:50:00,55.33,55.38,55.23,55.36,93839.0,43.1257,43.1647,43.0478,43.1491,93839.0
2015-09-01 11:00:00,55.38,55.46,55.25,55.44,63823.0,43.1647,43.227,43.0634,43.2115,63823.0
2015-09-01 11:10:00,55.43,55.66,55.4,55.6,55343.0,43.2037,43.3829,43.1803,43.3362,55343.0
2015-09-01 11:20:00,55.6,55.64,55.4,55.41,59865.0,43.3362,43.3673,43.1803,43.1881,59865.0
2015-09-01 11:30:00,55.4,55.45,55.29,55.39,54685.0,43.1803,43.2193,43.0945,43.1725,54685.0
2015-09-01 11:40:00,55.39,55.39,55.29,55.37,50912.0,43.1725,43.1725,43.0945,43.1569,50912.0
2015-09-01 11:50:00,55.37,55.37,55.21,55.23,39341.0,43.1569,43.1569,43.0322,43.0478,39341.0
2015-09-01 12:00:00,55.22,55.29,55.11,55.17,48282.0,43.04,43.0945,42.9542,43.001,48282.0
2015-09-01 12:10:00,55.16,55.39,55.14,55.37,50746.0,42.9932,43.1725,42.9776,43.1569,50746.0
2015-09-01 12:20:00,55.37,55.39,55.18,55.25,72543.0,43.1569,43.1725,43.0088,43.0634,72543.0
2015-09-01 12:30:00,55.21,55.28,55.12,55.27,42626.0,43.0322,43.0867,42.962,43.079,42626.0
2015-09-01 12:40:00,55.27,55.3,55.03,55.06,72530.0,43.079,43.1023,42.8919,42.9153,72530.0
2015-09-01 12:50:00,55.04,55.09,54.98,55.01,71826.0,42.8997,42.9387,42.8529,42.8763,71826.0
2015-09-01 13:00:00,54.99,55.25,54.98,55.05,63327.0,42.8607,43.0634,42.8529,42.9075,63327.0
2015-09-01 13:10:00,55.04,55.22,55.01,55.15,95739.0,42.8997,43.04,42.8763,42.9854,95739.0
2015-09-01 13:20:00,55.15,55.35,55.14,55.29,66464.0,42.9854,43.1413,42.9776,43.0945,66464.0
2015-09-01 13:30:00,55.29,55.38,55.22,55.24,51661.0,43.0945,43.1647,43.04,43.0556,51661.0
2015-09-01 13:40:00,55.24,55.31,55.18,55.23,47142.0,43.0556,43.1101,43.0088,43.0478,47142.0
2015-09-01 13:50:00,55.24,55.36,55.22,55.35,48319.0,43.0556,43.1491,43.04,43.1413,48319.0
2015-09-01 14:00:00,55.35,55.35,55.19,55.3,78306.0,43.1413,43.1413,43.0166,43.1023,78306.0
2015-09-01 14:10:00,55.3,55.34,55.18,55.18,43434.0,43.1023,43.1335,43.0088,43.0088,43434.0
2015-09-01 14:20:00,55.17,55.27,55.14,55.14,43358.0,43.001,43.079,42.9776,42.9776,43358.0
2015-09-01 14:30:00,55.14,55.37,55.13,55.37,53314.0,42.9776,43.1569,42.9698,43.1569,53314.0
2015-09-01 14:40:00,55.39,55.39,55.16,55.17,36307.0,43.1725,43.1725,42.9932,43.001,36307.0
2015-09-01 14:50:00,55.18,55.31,55.11,55.12,47295.0,43.0088,43.1101,42.9542,42.962,47295.0
2015-09-01 15:00:00,55.13,55.2,54.98,55.08,81022.0,42.9698,43.0244,42.8529,42.9309,81022.0
2015-09-01 15:10:00,55.07,55.19,55.05,55.07,91104.0,42.9231,43.0166,42.9075,42.9231,91104.0
2015-09-01 15:20:00,55.08,55.17,54.96,54.97,102774.0,42.9309,43.001,42.8373,42.8451,102774.0
2015-09-01 15:30:00,54.97,55.01,54.84,54.87,124578.0,42.8451,42.8763,42.7438,42.7672,124578.0
2015-09-01 15:40:00,54.87,54.88,54.61,54.8,223314.0,42.7672,42.775,42.5645,42.7126,223314.0
2015-09-01 15:50:00,54.82,55.1,54.77,54.92,318019.0,42.7282,42.9465,42.6892,42.8062,318019.0
2015-09-02 09:30:00,55.78,55.79,54.54,54.88,101567.0,43.4765,43.4843,42.51,42.775,101567.0
2015-09-02 09:40:00,54.84,54.96,54.72,54.94,137301.0,42.7438,42.8373,42.6503,42.8217,137301.0
2015-09-02 09:50:00,54.94,55.25,54.93,54.97,76280.0,42.8217,43.0634,42.8139,42.8451,76280.0
2015-09-02 10:00:00,54.97,55.22,54.89,55.12,114613.0,42.8451,43.04,42.7828,42.962,114613.0
2015-09-02 10:10:00,55.08,55.17,54.9,54.9,34251.0,42.9309,43.001,42.7906,42.7906,34251.0
2015-09-02 10:20:00,54.89,55.07,54.89,54.92,74668.0,42.7828,42.9231,42.7828,42.8062,74668.0
2015-09-02 10:30:00,54.92,55.0,54.76,54.88,42299.0,42.8062,42.8685,42.6814,42.775,42299.0
2015-09-02 10:40:00,54.88,54.99,54.75,54.78,44146.0,42.775,42.8607,42.6737,42.697,44146.0
2015-09-02 10:50:00,54.79,55.0,54.77,54.95,51788.0,42.7048,42.8685,42.6892,42.8295,51788.0
2015-09-02 11:00:00,54.97,55.09,54.93,55.07,52765.0,42.8451,42.9387,42.8139,42.9231,52765.0
2015-09-02 11:10:00,55.07,55.15,54.95,55.12,36285.0,42.9231,42.9854,42.8295,42.962,36285.0
2015-09-02 11:20:00,55.11,55.26,55.09,55.22,46813.0,42.9542,43.0712,42.9387,43.04,46813.0
2015-09-02 11:30:00,55.22,55.24,55.01,55.06,48291.0,43.04,43.0556,42.8763,42.9153,48291.0
2015-09-02 11:40:00,55.05,55.07,54.86,54.88,43546.0,42.9075,42.9231,42.7594,42.775,43546.0
2015-09-02 11:50:00,54.86,54.96,54.83,54.91,62823.0,42.7594,42.8373,42.736,42.7984,62823.0
2015-09-02 12:00:00,54.91,54.94,54.84,54.89,44993.0,42.7984,42.8217,42.7438,42.7828,44993.0
2015-09-02 12:10:00,54.9,54.98,54.85,54.89,31705.0,42.7906,42.8529,42.7516,42.7828,31705.0
2015-09-02 12:20:00,54.92,55.0,54.91,54.95,18278.0,42.8062,42.8685,42.7984,42.8295,18278.0
2015-09-02 12:30:00,54.95,55.04,54.94,55.04,39071.0,42.8295,42.8997,42.8217,42.8997,39071.0
2015-09-02 12:40:00,55.04,55.24,54.97,55.2,55789.0,42.8997,43.0556,42.8451,43.0244,55789.0
2015-09-02 12:50:00,55.19,55.21,55.03,55.17,28099.0,43.0166,43.0322,42.8919,43.001,28099.0
2015-09-02 13:00:00,55.19,55.21,55.02,55.06,27967.0,43.0166,43.0322,42.8841,42.9153,27967.0
2015-09-02 13:10:00,55.06,55.12,55.0,55.02,32968.0,42.9153,42.962,42.8685,42.8841,32968.0
2015-09-02 13:20:00,55.02,55.2,55.02,55.2,32381.0,42.8841,43.0244,42.8841,43.0244,32381.0
2015-09-02 13:30:00,55.19,55.19,55.01,55.03,31037.0,43.0166,43.0166,42.8763,42.8919,31037.0
2015-09-02 13:40:00,55.05,55.21,55.01,55.14,36282.0,42.9075,43.0322,42.8763,42.9776,36282.0
2015-09-02 13:50:00,55.13,55.13,55.03,55.04,30315.0,42.9698,42.9698,42.8919,42.8997,30315.0
2015-09-02 14:00:00,55.03,55.1,54.91,54.98,47530.0,42.8919,42.9465,42.7984,42.8529,47530.0
2015-09-02 14:10:00,54.98,55.12,54.98,55.05,45360.0,42.8529,42.962,42.8529,42.9075,45360.0
2015-09-02 14:20:00,55.04,55.1,54.99,55.04,72982.0,42.8997,42.9465,42.8607,42.8997,72982.0
2015-09-02 14:30:00,55.04,55.17,54.99,55.06,50792.0,42.8997,43.001,42.8607,42.9153,50792.0
2015-09-02 14:40:00,55.06,55.09,54.94,54.98,49314.0,42.9153,42.9387,42.8217,42.8529,49314.0
2015-09-02 14:50:00,54.98,55.22,54.96,55.21,64920.0,42.8529,43.04,42.8373,43.0322,64920.0
2015-09-02 15:00:00,55.21,55.28,55.13,55.14,62903.0,43.0322,43.0867,42.9698,42.9776,62903.0
2015-09-02 15:10:00,55.14,55.22,55.01,55.07,82819.0,42.9776,43.04,42.8763,42.9231,82819.0
2015-09-02 15:20:00,55.08,55.21,55.02,55.16,134113.0,42.9309,43.0322,42.8841,42.9932,134113.0
2015-09-02 15:30:00,55.16,55.34,55.12,55.25,129710.0,42.9932,43.1335,42.962,43.0634,129710.0
2015-09-02 15:40:00,55.25,55.34,55.18,55.28,117136.0,43.0634,43.1335,43.0088,43.0867,117136.0
2015-09-02 15:50:00,55.29,55.57,55.28,55.56,258162.0,43.0945,43.3128,43.0867,43.305,258162.0
2015-09-03 09:30:00,55.33,55.66,55.22,55.61,100673.0,43.1257,43.3829,43.04,43.344,100673.0
2015-09-03 09:40:00,55.65,55.8,55.49,55.68,43452.0,43.3751,43.4921,43.2504,43.3985,43452.0
2015-09-03 09:50:00,55.72,55.8,55.61,55.74,28591.0,43.4297,43.4921,43.344,43.4453,28591.0
2015-09-03 10:00:00,55.74,55.78,55.53,55.78,42875.0,43.4453,43.4765,43.2816,43.4765,42875.0
2015-09-03 10:10:00,55.79,55.94,55.62,55.93,35896.0,43.4843,43.6012,43.3518,43.5934,35896.0
2015-09-03 10:20:00,55.96,56.01,55.88,55.93,75680.0,43.6168,43.6557,43.5544,43.5934,75680.0
2015-09-03 10:30:00,55.93,55.95,55.74,55.79,122702.0,43.5934,43.609,43.4453,43.4843,122702.0
2015-09-03 10:40:00,55.8,55.91,55.75,55.89,90883.0,43.4921,43.5778,43.4531,43.5622,90883.0
2015-09-03 10:50:00,55.89,56.02,55.83,55.98,119364.0,43.5622,43.6635,43.5154,43.6323,119364.0
2015-09-03 11:00:00,55.98,56.02,55.85,55.91,58433.0,43.6323,43.6635,43.531,43.5778,58433.0
2015-09-03 11:10:00,55.91,55.98,55.75,55.79,50718.0,43.5778,43.6323,43.4531,43.4843,50718.0
2015-09-03 11:20:00,55.8,55.82,55.74,55.78,74234.0,43.4921,43.5076,43.4453,43.4765,74234.0
2015-09-03 11:30:00,55.79,55.8,55.61,55.66,50264.0,43.4843,43.4921,43.344,43.3829,50264.0
2015-09-03 11:40:00,55.67,55.78,55.67,55.68,69847.0,43.3907,43.4765,43.3907,43.3985,69847.0
2015-09-03 11:50:00,55.68,55.7,55.57,55.63,75136.0,43.3985,43.4141,43.3128,43.3595,75136.0
2015-09-03 12:00:00,55.62,55.71,55.6,55.68,71113.0,43.3518,43.4219,43.3362,43.3985,71113.0
2015-09-03 12:10:00,55.67,55.71,55.58,55.7,66022.0,43.3907,43.4219,43.3206,43.4141,66022.0
2015-09-03 12:20:00,55.71,55.77,55.62,55.64,30292.0,43.4219,43.4687,43.3518,43.3673,30292.0
2015-09-03 12:30:00,55.64,55.65,55.54,55.55,42149.0,43.3673,43.3751,43.2894,43.2972,42149.0
2015-09-03 12:40:00,55.57,55.59,55.47,55.55,38490.0,43.3128,43.3284,43.2348,43.2972,38490.0
2015-09-03 12:50:00,55.56,55.6,55.49,55.54,31417.0,43.305,43.3362,43.2504,43.2894,31417.0
2015-09-03 13:00:00,55.54,55.54,55.28,55.31,33027.0,43.2894,43.2894,43.0867,43.1101,33027.0
2015-09-03 13:10:00,55.3,55.32,55.21,55.3,30215.0,43.1023,43.1179,43.0322,43.1023,30215.0
2015-09-03 13:20:00,55.33,55.42,55.22,55.34,57055.0,43.1257,43.1959,43.04,43.1335,57055.0
2015-09-03 13:30:00,55.35,55.36,55.19,55.2,68903.0,43.1413,43.1491,43.0166,43.0244,68903.0
2015-09-03 13:40:00,55.19,55.25,55.11,55.2,41794.0,43.0166,43.0634,42.9542,43.0244,41794.0
2015-09-03 13:50:00,55.2,55.2,55.04,55.07,42067.0,43.0244,43.0244,42.8997,42.9231,42067.0
2015-09-03 14:00:00,55.07,55.3,55.04,55.17,230458.0,42.9231,43.1023,42.8997,43.001,230458.0
2015-09-03 14:10:00,55.17,55.36,55.16,55.36,43742.0,43.001,43.1491,42.9932,43.1491,43742.0
2015-09-03 14:20:00,55.36,55.47,55.32,55.45,73769.0,43.1491,43.2348,43.1179,43.2193,73769.0
2015-09-03 14:30:00,55.46,55.54,55.38,55.52,40198.0,43.227,43.2894,43.1647,43.2738,40198.0
2015-09-03 14:40:00,55.53,55.59,55.44,55.55,55142.0,43.2816,43.3284,43.2115,43.2972,55142.0
2015-09-03 14:50:00,55.53,55.58,55.42,55.46,68237.0,43.2816,43.3206,43.1959,43.227,68237.0
2015-09-03 15:00:00,55.45,55.5,55.32,55.32,91960.0,43.2193,43.2582,43.1179,43.1179,91960.0
2015-09-03 15:10:00,55.34,55.45,55.3,55.34,78568.0,43.1335,43.2193,43.1023,43.1335,78568.0
2015-09-03 15:20:00,55.35,55.4,55.25,55.32,80425.0,43.1413,43.1803,43.0634,43.1179,80425.0
2015-09-03 15:30:00,55.3,55.38,55.16,55.26,164068.0,43.1023,43.1647,42.9932,43.0712,164068.0
2015-09-03 15:40:00,55.26,55.43,55.16,55.34,157706.0,43.0712,43.2037,42.9932,43.1335,157706.0
2015-09-03 15:50:00,55.34,55.46,55.29,55.3,146439.0,43.1335,43.227,43.0945,43.1023,146439.0
2015-09-04 09:30:00,54.49,54.69,54.24,54.38,115039.0,42.471,42.6269,42.2761,42.3853,115039.0
2015-09-04 09:40:00,54.38,54.54,54.34,54.43,59136.0,42.3853,42.51,42.3541,42.4242,59136.0
2015-09-04 09:50:00,54.42,54.42,54.13,54.33,59170.0,42.4164,42.4164,42.1904,42.3463,59170.0
2015-09-04 10:00:00,54.34,54.61,54.25,54.6,105636.0,42.3541,42.5645,42.2839,42.5567,105636.0
2015-09-04 10:10:00,54.61,54.71,54.56,54.61,48441.0,42.5645,42.6425,42.5256,42.5645,48441.0
2015-09-04 10:20:00,54.61,54.75,54.6,54.74,44036.0,42.5645,42.6737,42.5567,42.6659,44036.0
2015-09-04 10:30:00,54.73,54.85,54.71,54.82,38053.0,42.6581,42.7516,42.6425,42.7282,38053.0
2015-09-04 10:40:00,54.82,54.83,54.63,54.65,40333.0,42.7282,42.736,42.5801,42.5957,40333.0
2015-09-04 10:50:00,54.66,54.75,54.62,54.73,39166.0,42.6035,42.6737,42.5723,42.6581,39166.0
2015-09-04 11:00:00,54.73,54.81,54.67,54.68,28973.0,42.6581,42.7204,42.6113,42.6191,28973.0
2015-09-04 11:10:00,54.69,54.75,54.64,54.72,27873.0,42.6269,42.6737,42.5879,42.6503,27873.0
2015-09-04 11:20:00,54.71,54.82,54.68,54.81,39831.0,42.6425,42.7282,42.6191,42.7204,39831.0
2015-09-04 11:30:00,54.8,54.82,54.7,54.72,32706.0,42.7126,42.7282,42.6347,42.6503,32706.0
2015-09-04 11:40:00,54.73,54.93,54.73,54.93,41867.0,42.6581,42.8139,42.6581,42.8139,41867.0
2015-09-04 11:50:00,54.94,54.95,54.84,54.91,66151.0,42.8217,42.8295,42.7438,42.7984,66151.0
2015-09-04 12:00:00,54.9,54.98,54.85,54.97,45558.0,42.7906,42.8529,42.7516,42.8451,45558.0
2015-09-04 12:10:00,54.97,55.02,54.87,54.93,45668.0,42.8451,42.8841,42.7672,42.8139,45668.0
2015-09-04 12:20:00,54.95,55.0,54.81,54.85,37399.0,42.8295,42.8685,42.7204,42.7516,37399.0
2015-09-04 12:30:00,54.84,54.96,54.79,54.93,41659.0,42.7438,42.8373,42.7048,42.8139,41659.0
2015-09-04 12:40:00,54.92,54.94,54.81,54.91,38661.0,42.8062,42.8217,42.7204,42.7984,38661.0
2015-09-04 12:50:00,54.9,54.96,54.8,54.81,29762.0,42.7906,42.8373,42.7126,42.7204,29762.0
2015-09-04 13:00:00,54.82,54.88,54.72,54.83,33476.0,42.7282,42.775,42.6503,42.736,33476.0
2015-09-04 13:10:00,54.83,54.94,54.81,54.86,32189.0,42.736,42.8217,42.7204,42.7594,32189.0
2015-09-04 13:20:00,54.88,54.93,54.8,54.9,78789.0,42.775,42.8139,42.7126,42.7906,78789.0
2015-09-04 13:30:00,54.89,55.01,54.86,54.97,49186.0,42.7828,42.8763,42.7594,42.8451,49186.0
2015-09-04 13:40:00,54.98,54.99,54.9,54.94,39421.0,42.8529,42.8607,42.7906,42.8217,39421.0
2015-09-04 13:50:00,54.94,55.03,54.91,54.94,41557.0,42.8217,42.8919,42.7984,42.8217,41557.0
2015-09-04 14:00:00,54.93,54.96,54.84,54.87,41547.0,42.8139,42.8373,42.7438,42.7672,41547.0
2015-09-04 14:10:00,54.87,54.97,54.85,54.85,45238.0,42.7672,42.8451,42.7516,42.7516,45238.0
2015-09-04 14:20:00,54.86,54.87,54.76,54.78,33570.0,42.7594,42.7672,42.6814,42.697,33570.0
2015-09-04 14:30:00,54.78,54.79,54.62,54.69,57506.0,42.697,42.7048,42.5723,42.6269,57506.0
2015-09-04 14:40:00,54.69,54.8,54.66,54.78,45709.0,42.6269,42.7126,42.6035,42.697,45709.0
2015-09-04 14:50:00,54.79,54.85,54.7,54.85,49165.0,42.7048,42.7516,42.6347,42.7516,49165.0
2015-09-04 15:00:00,54.86,54.95,54.83,54.9,59181.0,42.7594,42.8295,42.736,42.7906,59181.0
2015-09-04 15:10:00,54.9,54.91,54.77,54.87,69162.0,42.7906,42.7984,42.6892,42.7672,69162.0
2015-09-04 15:20:00,54.86,54.93,54.82,54.93,73926.0,42.7594,42.8139,42.7282,42.8139,73926.0
2015-09-04 15:30:00,54.93,55.09,54.86,55.05,143983.0,42.8139,42.9387,42.7594,42.9075,143983.0
2015-09-04 15:40:00,55.04,55.31,55.04,55.26,218254.0,42.8997,43.1101,42.8997,43.0712,218254.0
2015-09-04 15:50:00,55.28,55.28,55.04,55.04,529349.0,43.0867,43.0867,42.8997,42.8997,529349.0
2015-09-08 09:30:00,55.98,56.25,55.76,56.11,114337.0,43.6323,43.8428,43.4609,43.7337,114337.0
2015-09-08 09:40:00,56.11,56.39,56.04,56.35,68330.0,43.7337,43.9519,43.6791,43.9207,68330.0
2015-09-08 09:50:00,56.35,56.38,56.1,56.16,65500.0,43.9207,43.9441,43.7259,43.7726,65500.0
2015-09-08 10:00:00,56.18,56.19,55.93,55.93,58744.0,43.7882,43.796,43.5934,43.5934,58744.0
2015-09-08 10:10:00,55.93,56.05,55.87,56.03,43410.0,43.5934,43.6869,43.5466,43.6713,43410.0
2015-09-08 10:20:00,56.02,56.1,55.95,56.06,46471.0,43.6635,43.7259,43.609,43.6947,46471.0
2015-09-08 10:30:00,56.06,56.18,56.06,56.13,38650.0,43.6947,43.7882,43.6947,43.7493,38650.0
2015-09-08 10:40:00,56.13,56.15,55.95,56.01,37621.0,43.7493,43.7649,43.609,43.6557,37621.0
2015-09-08 10:50:00,56.0,56.17,55.97,56.15,64383.0,43.6479,43.7804,43.6246,43.7649,64383.0
2015-09-08 11:00:00,56.15,56.21,56.05,56.2,38495.0,43.7649,43.8116,43.6869,43.8038,38495.0
2015-09-08 11:10:00,56.19,56.33,56.19,56.29,28732.0,43.796,43.9051,43.796,43.874,28732.0
2015-09-08 11:20:00,56.28,56.34,56.22,56.28,43788.0,43.8662,43.9129,43.8194,43.8662,43788.0
2015-09-08 11:30:00,56.28,56.34,56.2,56.21,41046.0,43.8662,43.9129,43.8038,43.8116,41046.0
2015-09-08 11:40:00,56.2,56.32,56.15,56.26,50431.0,43.8038,43.8974,43.7649,43.8506,50431.0
2015-09-08 11:50:00,56.27,56.39,56.23,56.36,38763.0,43.8584,43.9519,43.8272,43.9285,38763.0
2015-09-08 12:00:00,56.35,56.44,56.34,56.38,45743.0,43.9207,43.9909,43.9129,43.9441,45743.0
2015-09-08 12:10:00,56.38,56.5,56.36,56.48,32632.0,43.9441,44.0377,43.9285,44.0221,32632.0
2015-09-08 12:20:00,56.49,56.56,56.48,56.56,41609.0,44.0299,44.0844,44.0221,44.0844,41609.0
2015-09-08 12:30:00,56.57,56.61,56.51,56.54,50680.0,44.0922,44.1234,44.0454,44.0688,50680.0
2015-09-08 12:40:00,56.54,56.54,56.44,56.47,39629.0,44.0688,44.0688,43.9909,44.0143,39629.0
2015-09-08 12:50:00,56.47,56.48,56.32,56.36,64789.0,44.0143,44.0221,43.8974,43.9285,64789.0
2015-09-08 13:00:00,56.36,56.39,56.31,56.36,33984.0,43.9285,43.9519,43.8896,43.9285,33984.0
2015-09-08 13:10:00,56.36,56.4,56.32,56.32,34601.0,43.9285,43.9597,43.8974,43.8974,34601.0
2015-09-08 13:20:00,56.31,56.32,56.25,56.3,28044.0,43.8896,43.8974,43.8428,43.8818,28044.0
2015-09-08 13:30:00,56.31,56.36,56.23,56.35,33535.0,43.8896,43.9285,43.8272,43.9207,33535.0
2015-09-08 13:40:00,56.35,56.38,56.31,56.34,27624.0,43.9207,43.9441,43.8896,43.9129,27624.0
2015-09-08 13:50:00,56.35,56.42,56.33,56.42,37302.0,43.9207,43.9753,43.9051,43.9753,37302.0
2015-09-08 14:00:00,56.41,56.52,56.41,56.51,57031.0,43.9675,44.0532,43.9675,44.0454,57031.0
2015-09-08 14:10:00,56.52,56.58,56.46,56.5,46670.0,44.0532,44.1,44.0065,44.0377,46670.0
2015-09-08 14:20:00,56.49,56.63,56.49,56.6,31384.0,44.0299,44.139,44.0299,44.1156,31384.0
2015-09-08 14:30:00,56.6,56.7,56.59,56.69,61326.0,44.1156,44.1935,44.1078,44.1857,61326.0
2015-09-08 14:40:00,56.7,56.75,56.66,56.73,67614.0,44.1935,44.2325,44.1624,44.2169,67614.0
2015-09-08 14:50:00,56.73,56.81,56.68,56.7,103149.0,44.2169,44.2793,44.1779,44.1935,103149.0
2015-09-08 15:00:00,56.7,56.74,56.65,56.7,74513.0,44.1935,44.2247,44.1546,44.1935,74513.0
2015-09-08 15:10:00,56.7,56.73,56.65,56.68,141031.0,44.1935,44.2169,44.1546,44.1779,141031.0
2015-09-08 15:20:00,56.68,56.68,56.56,56.65,124911.0,44.1779,44.1779,44.0844,44.1546,124911.0
2015-09-08 15:30:00,56.64,56.72,56.57,56.7,104531.0,44.1468,44.2091,44.0922,44.1935,104531.0
2015-09-08 15:40:00,56.7,56.71,56.62,56.69,110464.0,44.1935,44.2013,44.1312,44.1857,110464.0
2015-09-08 15:50:00,56.69,56.73,56.63,56.69,236006.0,44.1857,44.2169,44.139,44.1857,236006.0
2015-09-09 09:30:00,57.34,57.63,57.1,57.4,74232.0,44.6924,44.9184,44.5053,44.7391,74232.0
2015-09-09 09:40:00,57.3,57.33,57.07,57.13,55690.0,44.6612,44.6846,44.4819,44.5287,55690.0
2015-09-09 09:50:00,57.14,57.31,57.11,57.19,63644.0,44.5365,44.669,44.5131,44.5755,63644.0
2015-09-09 10:00:00,57.19,57.3,56.98,57.03,47766.0,44.5755,44.6612,44.4118,44.4507,47766.0
2015-09-09 10:10:00,57.01,57.04,56.78,56.79,67006.0,44.4352,44.4585,44.2559,44.2637,67006.0
2015-09-09 10:20:00,56.77,56.92,56.75,56.79,39536.0,44.2481,44.365,44.2325,44.2637,39536.0
2015-09-09 10:30:00,56.8,56.9,56.7,56.75,58650.0,44.2715,44.3494,44.1935,44.2325,58650.0
2015-09-09 10:40:00,56.72,56.78,56.63,56.73,26716.0,44.2091,44.2559,44.139,44.2169,26716.0
2015-09-09 10:50:00,56.73,56.74,56.63,56.67,35888.0,44.2169,44.2247,44.139,44.1702,35888.0
2015-09-09 11:00:00,56.68,56.73,56.61,56.72,37050.0,44.1779,44.2169,44.1234,44.2091,37050.0
2015-09-09 11:10:00,56.73,56.83,56.72,56.79,50894.0,44.2169,44.2949,44.2091,44.2637,50894.0
2015-09-09 11:20:00,56.79,56.8,56.67,56.7,67610.0,44.2637,44.2715,44.1702,44.1935,67610.0
2015-09-09 11:30:00,56.7,56.82,56.66,56.69,37787.0,44.1935,44.2871,44.1624,44.1857,37787.0
2015-09-09 11:40:00,56.69,56.75,56.6,56.69,46582.0,44.1857,44.2325,44.1156,44.1857,46582.0
2015-09-09 11:50:00,56.69,56.79,56.62,56.78,42736.0,44.1857,44.2637,44.1312,44.2559,42736.0
2015-09-09 12:00:00,56.77,56.78,56.61,56.68,44480.0,44.2481,44.2559,44.1234,44.1779,44480.0
2015-09-09 12:10:00,56.69,56.82,56.68,56.82,21415.0,44.1857,44.2871,44.1779,44.2871,21415.0
2015-09-09 12:20:00,56.83,56.88,56.74,56.81,26827.0,44.2949,44.3338,44.2247,44.2793,26827.0
2015-09-09 12:30:00,56.81,56.87,56.73,56.76,46714.0,44.2793,44.326,44.2169,44.2403,46714.0
2015-09-09 12:40:00,56.76,56.84,56.73,56.75,37841.0,44.2403,44.3027,44.2169,44.2325,37841.0
2015-09-09 12:50:00,56.74,56.75,56.64,56.69,36641.0,44.2247,44.2325,44.1468,44.1857,36641.0
2015-09-09 13:00:00,56.68,56.74,56.62,56.7,37968.0,44.1779,44.2247,44.1312,44.1935,37968.0
2015-09-09 13:10:00,56.69,56.73,56.65,56.72,23498.0,44.1857,44.2169,44.1546,44.2091,23498.0
2015-09-09 13:20:00,56.71,56.72,56.47,56.5,32287.0,44.2013,44.2091,44.0143,44.0377,32287.0
2015-09-09 13:30:00,56.49,56.5,56.39,56.41,25470.0,44.0299,44.0377,43.9519,43.9675,25470.0
2015-09-09 13:40:00,56.41,56.42,56.35,56.37,26246.0,43.9675,43.9753,43.9207,43.9363,26246.0
2015-09-09 13:50:00,56.36,56.36,56.21,56.22,38915.0,43.9285,43.9285,43.8116,43.8194,38915.0
2015-09-09 14:00:00,56.23,56.28,56.17,56.26,42470.0,43.8272,43.8662,43.7804,43.8506,42470.0
2015-09-09 14:10:00,56.26,56.34,56.26,56.33,25374.0,43.8506,43.9129,43.8506,43.9051,25374.0
2015-09-09 14:20:00,56.32,56.32,56.21,56.27,30633.0,43.8974,43.8974,43.8116,43.8584,30633.0
2015-09-09 14:30:00,56.28,56.29,56.2,56.23,25202.0,43.8662,43.874,43.8038,43.8272,25202.0
2015-09-09 14:40:00,56.23,56.25,56.09,56.1,70042.0,43.8272,43.8428,43.7181,43.7259,70042.0
2015-09-09 14:50:00,56.1,56.26,56.09,56.2,54758.0,43.7259,43.8506,43.7181,43.8038,54758.0
2015-09-09 15:00:00,56.19,56.39,56.11,56.35,83464.0,43.796,43.9519,43.7337,43.9207,83464.0
2015-09-09 15:10:00,56.36,56.43,56.21,56.39,63443.0,43.9285,43.9831,43.8116,43.9519,63443.0
2015-09-09 15:20:00,56.38,56.4,56.18,56.22,80696.0,43.9441,43.9597,43.7882,43.8194,80696.0
2015-09-09 15:30:00,56.22,56.22,56.02,56.07,105807.0,43.8194,43.8194,43.6635,43.7025,105807.0
2015-09-09 15:40:00,56.08,56.08,55.93,55.98,164806.0,43.7103,43.7103,43.5934,43.6323,164806.0
2015-09-09 15:50:00,55.98,56.03,55.87,55.99,291415.0,43.6323,43.6713,43.5466,43.6401,291415.0
2015-09-10 09:30:00,56.13,56.17,55.93,56.09,56553.0,43.7493,43.7804,43.5934,43.7181,56553.0
2015-09-10 09:40:00,56.07,56.18,55.92,55.95,51228.0,43.7025,43.7882,43.5856,43.609,51228.0
2015-09-10 09:50:00,55.94,56.01,55.51,55.51,31333.0,43.6012,43.6557,43.266,43.266,31333.0
2015-09-10 10:00:00,55.54,55.69,55.49,55.57,31649.0,43.2894,43.4063,43.2504,43.3128,31649.0
2015-09-10 10:10:00,55.54,55.71,55.46,55.71,28692.0,43.2894,43.4219,43.227,43.4219,28692.0
2015-09-10 10:20:00,55.72,55.78,55.59,55.69,24348.0,43.4297,43.4765,43.3284,43.4063,24348.0
2015-09-10 10:30:00,55.69,56.03,55.69,55.94,32749.0,43.4063,43.6713,43.4063,43.6012,32749.0
2015-09-10 10:40:00,55.95,56.17,55.9,56.17,43960.0,43.609,43.7804,43.57,43.7804,43960.0
2015-09-10 10:50:00,56.15,56.21,56.01,56.01,39996.0,43.7649,43.8116,43.6557,43.6557,39996.0
2015-09-10 11:00:00,56.01,56.1,55.97,56.0,74333.0,43.6557,43.7259,43.6246,43.6479,74333.0
2015-09-10 11:10:00,55.98,56.04,55.85,55.85,57928.0,43.6323,43.6791,43.531,43.531,57928.0
2015-09-10 11:20:00,55.86,56.02,55.82,56.01,63453.0,43.5388,43.6635,43.5076,43.6557,63453.0
2015-09-10 11:30:00,56.02,56.19,55.93,56.19,40246.0,43.6635,43.796,43.5934,43.796,40246.0
2015-09-10 11:40:00,56.18,56.29,56.14,56.17,41126.0,43.7882,43.874,43.7571,43.7804,41126.0
2015-09-10 11:50:00,56.16,56.28,56.09,56.18,43010.0,43.7726,43.8662,43.7181,43.7882,43010.0
2015-09-10 12:00:00,56.2,56.34,56.13,56.32,19595.0,43.8038,43.9129,43.7493,43.8974,19595.0
2015-09-10 12:10:00,56.33,56.33,56.12,56.12,59928.0,43.9051,43.9051,43.7415,43.7415,59928.0
2015-09-10 12:20:00,56.13,56.14,56.04,56.08,16615.0,43.7493,43.7571,43.6791,43.7103,16615.0
2015-09-10 12:30:00,56.06,56.26,56.05,56.23,24161.0,43.6947,43.8506,43.6869,43.8272,24161.0
2015-09-10 12:40:00,56.23,56.28,56.15,56.25,27486.0,43.8272,43.8662,43.7649,43.8428,27486.0
2015-09-10 12:50:00,56.25,56.27,56.12,56.21,39166.0,43.8428,43.8584,43.7415,43.8116,39166.0
2015-09-10 13:00:00,56.19,56.24,56.13,56.19,16128.0,43.796,43.835,43.7493,43.796,16128.0
2015-09-10 13:10:00,56.2,56.25,56.16,56.22,17506.0,43.8038,43.8428,43.7726,43.8194,17506.0
2015-09-10 13:20:00,56.23,56.35,56.16,56.34,28629.0,43.8272,43.9207,43.7726,43.9129,28629.0
2015-09-10 13:30:00,56.36,56.48,56.34,56.46,50213.0,43.9285,44.0221,43.9129,44.0065,50213.0
2015-09-10 13:40:00,56.47,56.5,56.4,56.48,26770.0,44.0143,44.0377,43.9597,44.0221,26770.0
2015-09-10 13:50:00,56.48,56.52,56.37,56.43,25544.0,44.0221,44.0532,43.9363,43.9831,25544.0
2015-09-10 14:00:00,56.43,56.49,56.37,56.4,20858.0,43.9831,44.0299,43.9363,43.9597,20858.0
2015-09-10 14:10:00,56.41,56.47,56.26,56.28,34419.0,43.9675,44.0143,43.8506,43.8662,34419.0
2015-09-10 14:20:00,56.26,56.3,56.18,56.22,32465.0,43.8506,43.8818,43.7882,43.8194,32465.0
2015-09-10 14:30:00,56.22,56.28,56.19,56.21,30609.0,43.8194,43.8662,43.796,43.8116,30609.0
2015-09-10 14:40:00,56.2,56.26,56.11,56.11,34400.0,43.8038,43.8506,43.7337,43.7337,34400.0
2015-09-10 14:50:00,56.11,56.15,55.91,55.92,139831.0,43.7337,43.7649,43.5778,43.5856,139831.0
2015-09-10 15:00:00,55.92,55.92,55.8,55.81,74664.0,43.5856,43.5856,43.4921,43.4998,74664.0
2015-09-10 15:10:00,55.83,55.94,55.74,55.81,75758.0,43.5154,43.6012,43.4453,43.4998,75758.0
2015-09-10 15:20:00,55.81,55.85,55.7,55.76,73596.0,43.4998,43.531,43.4141,43.4609,73596.0
2015-09-10 15:30:00,55.75,55.82,55.69,55.79,95439.0,43.4531,43.5076,43.4063,43.4843,95439.0
2015-09-10 15:40:00,55.78,55.85,55.69,55.82,126936.0,43.4765,43.531,43.4063,43.5076,126936.0
2015-09-10 15:50:00,55.82,55.88,55.72,55.86,252846.0,43.5076,43.5544,43.4297,43.5388,252846.0
2015-09-11 09:30:00,55.91,56.15,55.6,56.06,71739.0,43.5778,43.7649,43.3362,43.6947,71739.0
2015-09-11 09:40:00,56.02,56.16,55.83,55.85,31158.0,43.6635,43.7726,43.5154,43.531,31158.0
2015-09-11 09:50:00,55.82,55.92,55.56,55.56,51183.0,43.5076,43.5856,43.305,43.305,51183.0
2015-09-11 10:00:00,55.55,55.61,55.42,55.54,28255.0,43.2972,43.344,43.1959,43.2894,28255.0
2015-09-11 10:10:00,55.51,55.55,55.43,55.52,21670.0,43.266,43.2972,43.2037,43.2738,21670.0
2015-09-11 10:20:00,55.53,55.61,55.49,55.5,18085.0,43.2816,43.344,43.2504,43.2582,18085.0
2015-09-11 10:30:00,55.49,55.51,55.38,55.45,19029.0,43.2504,43.266,43.1647,43.2193,19029.0
2015-09-11 10:40:00,55.46,55.49,55.4,55.41,18778.0,43.227,43.2504,43.1803,43.1881,18778.0
2015-09-11 10:50:00,55.41,55.41,55.34,55.37,21521.0,43.1881,43.1881,43.1335,43.1569,21521.0
2015-09-11 11:00:00,55.38,55.5,55.35,55.44,27302.0,43.1647,43.2582,43.1413,43.2115,27302.0
2015-09-11 11:10:00,55.45,55.45,55.34,55.45,16847.0,43.2193,43.2193,43.1335,43.2193,16847.0
2015-09-11 11:20:00,55.45,55.54,55.37,55.54,15997.0,43.2193,43.2894,43.1569,43.2894,15997.0
2015-09-11 11:30:00,55.54,55.71,55.49,55.71,22295.0,43.2894,43.4219,43.2504,43.4219,22295.0
2015-09-11 11:40:00,55.71,55.71,55.61,55.64,12917.0,43.4219,43.4219,43.344,43.3673,12917.0
2015-09-11 11:50:00,55.66,55.84,55.66,55.79,18680.0,43.3829,43.5232,43.3829,43.4843,18680.0
2015-09-11 12:00:00,55.79,55.92,55.74,55.83,21067.0,43.4843,43.5856,43.4453,43.5154,21067.0
2015-09-11 12:10:00,55.84,55.94,55.79,55.8,16383.0,43.5232,43.6012,43.4843,43.4921,16383.0
2015-09-11 12:20:00,55.8,55.8,55.71,55.74,15285.0,43.4921,43.4921,43.4219,43.4453,15285.0
2015-09-11 12:30:00,55.76,55.78,55.64,55.66,14883.0,43.4609,43.4765,43.3673,43.3829,14883.0
2015-09-11 12:40:00,55.66,55.77,55.64,55.75,13133.0,43.3829,43.4687,43.3673,43.4531,13133.0
2015-09-11 12:50:00,55.78,55.83,55.73,55.77,19552.0,43.4765,43.5154,43.4375,43.4687,19552.0
2015-09-11 13:00:00,55.78,55.79,55.68,55.72,15838.0,43.4765,43.4843,43.3985,43.4297,15838.0
2015-09-11 13:10:00,55.72,55.75,55.61,55.63,21240.0,43.4297,43.4531,43.344,43.3595,21240.0
2015-09-11 13:20:00,55.62,55.63,55.51,55.52,25973.0,43.3518,43.3595,43.266,43.2738,25973.0
2015-09-11 13:30:00,55.52,55.56,55.46,55.53,33032.0,43.2738,43.305,43.227,43.2816,33032.0
2015-09-11 13:40:00,55.53,55.57,55.49,55.52,22453.0,43.2816,43.3128,43.2504,43.2738,22453.0
2015-09-11 13:50:00,55.51,55.61,55.47,55.56,21514.0,43.266,43.344,43.2348,43.305,21514.0
2015-09-11 14:00:00,55.57,55.57,55.46,55.51,17162.0,43.3128,43.3128,43.227,43.266,17162.0
2015-09-11 14:10:00,55.49,55.56,55.49,55.56,32500.0,43.2504,43.305,43.2504,43.305,32500.0
2015-09-11 14:20:00,55.56,55.61,55.49,55.51,45411.0,43.305,43.344,43.2504,43.266,45411.0
2015-09-11 14:30:00,55.53,55.67,55.53,55.64,32595.0,43.2816,43.3907,43.2816,43.3673,32595.0
2015-09-11 14:40:00,55.63,55.64,55.58,55.58,29242.0,43.3595,43.3673,43.3206,43.3206,29242.0
2015-09-11 14:50:00,55.6,55.6,55.51,55.52,29038.0,43.3362,43.3362,43.266,43.2738,29038.0
2015-09-11 15:00:00,55.52,55.62,55.49,55.58,75100.0,43.2738,43.3518,43.2504,43.3206,75100.0
2015-09-11 15:10:00,55.58,55.67,55.56,55.62,53923.0,43.3206,43.3907,43.305,43.3518,53923.0
2015-09-11 15:20:00,55.61,55.68,55.56,55.66,67431.0,43.344,43.3985,43.305,43.3829,67431.0
2015-09-11 15:30:00,55.65,55.65,55.58,55.62,102776.0,43.3751,43.3751,43.3206,43.3518,102776.0
2015-09-11 15:40:00,55.61,55.67,55.57,55.63,102815.0,43.344,43.3907,43.3128,43.3595,102815.0
2015-09-11 15:50:00,55.63,55.73,55.62,55.72,200324.0,43.3595,43.4375,43.3518,43.4297,200324.0
2015-09-14 09:30:00,55.64,55.74,55.1,55.15,103618.0,43.3673,43.4453,42.9465,42.9854,103618.0
2015-09-14 09:40:00,55.15,55.15,54.83,54.92,83052.0,42.9854,42.9854,42.736,42.8062,83052.0
2015-09-14 09:50:00,54.92,55.01,54.83,55.0,89705.0,42.8062,42.8763,42.736,42.8685,89705.0
2015-09-14 10:00:00,54.98,55.06,54.91,55.05,82179.0,42.8529,42.9153,42.7984,42.9075,82179.0
2015-09-14 10:10:00,55.05,55.07,54.92,54.92,89274.0,42.9075,42.9231,42.8062,42.8062,89274.0
2015-09-14 10:20:00,54.93,55.04,54.85,54.86,67404.0,42.8139,42.8997,42.7516,42.7594,67404.0
2015-09-14 10:30:00,54.85,55.08,54.84,55.05,93735.0,42.7516,42.9309,42.7438,42.9075,93735.0
2015-09-14 10:40:00,55.04,55.07,54.97,55.05,66663.0,42.8997,42.9231,42.8451,42.9075,66663.0
2015-09-14 10:50:00,55.05,55.06,54.92,54.96,52779.0,42.9075,42.9153,42.8062,42.8373,52779.0
2015-09-14 11:00:00,54.96,55.07,54.95,54.98,79383.0,42.8373,42.9231,42.8295,42.8529,79383.0
2015-09-14 11:10:00,54.99,55.01,54.85,54.87,54163.0,42.8607,42.8763,42.7516,42.7672,54163.0
2015-09-14 11:20:00,54.86,54.92,54.72,54.74,93702.0,42.7594,42.8062,42.6503,42.6659,93702.0
2015-09-14 11:30:00,54.75,54.78,54.66,54.71,98679.0,42.6737,42.697,42.6035,42.6425,98679.0
2015-09-14 11:40:00,54.7,54.74,54.6,54.65,90540.0,42.6347,42.6659,42.5567,42.5957,90540.0
2015-09-14 11:50:00,54.64,54.75,54.64,54.75,76596.0,42.5879,42.6737,42.5879,42.6737,76596.0
2015-09-14 12:00:00,54.75,54.78,54.67,54.68,110559.0,42.6737,42.697,42.6113,42.6191,110559.0
2015-09-14 12:10:00,54.69,54.71,54.6,54.7,73896.0,42.6269,42.6425,42.5567,42.6347,73896.0
2015-09-14 12:20:00,54.7,54.79,54.67,54.76,66683.0,42.6347,42.7048,42.6113,42.6814,66683.0
2015-09-14 12:30:00,54.76,54.84,54.7,54.78,55522.0,42.6814,42.7438,42.6347,42.697,55522.0
2015-09-14 12:40:00,54.78,54.79,54.72,54.74,100596.0,42.697,42.7048,42.6503,42.6659,100596.0
2015-09-14 12:50:00,54.74,54.75,54.65,54.66,47955.0,42.6659,42.6737,42.5957,42.6035,47955.0
2015-09-14 13:00:00,54.65,54.73,54.65,54.72,72968.0,42.5957,42.6581,42.5957,42.6503,72968.0
2015-09-14 13:10:00,54.73,54.81,54.72,54.78,66304.0,42.6581,42.7204,42.6503,42.697,66304.0
2015-09-14 13:20:00,54.78,54.79,54.67,54.68,69108.0,42.697,42.7048,42.6113,42.6191,69108.0
2015-09-14 13:30:00,54.68,54.71,54.64,54.71,82714.0,42.6191,42.6425,42.5879,42.6425,82714.0
2015-09-14 13:40:00,54.71,54.77,54.69,54.72,106953.0,42.6425,42.6892,42.6269,42.6503,106953.0
2015-09-14 13:50:00,54.72,54.72,54.61,54.72,65328.0,42.6503,42.6503,42.5645,42.6503,65328.0
2015-09-14 14:00:00,54.72,54.73,54.62,54.63,59824.0,42.6503,42.6581,42.5723,42.5801,59824.0
2015-09-14 14:10:00,54.63,54.69,54.6,54.69,70421.0,42.5801,42.6269,42.5567,42.6269,70421.0
2015-09-14 14:20:00,54.7,54.75,54.61,54.63,58565.0,42.6347,42.6737,42.5645,42.5801,58565.0
2015-09-14 14:30:00,54.62,54.66,54.59,54.63,65828.0,42.5723,42.6035,42.5489,42.5801,65828.0
2015-09-14 14:40:00,54.63,54.66,54.59,54.59,74055.0,42.5801,42.6035,42.5489,42.5489,74055.0
2015-09-14 14:50:00,54.59,54.73,54.58,54.63,80808.0,42.5489,42.6581,42.5411,42.5801,80808.0
2015-09-14 15:00:00,54.62,54.64,54.57,54.57,52821.0,42.5723,42.5879,42.5334,42.5334,52821.0
2015-09-14 15:10:00,54.57,54.64,54.55,54.62,143161.0,42.5334,42.5879,42.5178,42.5723,143161.0
2015-09-14 15:20:00,54.62,54.71,54.61,54.66,113763.0,42.5723,42.6425,42.5645,42.6035,113763.0
2015-09-14 15:30:00,54.66,54.67,54.6,54.63,129417.0,42.6035,42.6113,42.5567,42.5801,129417.0
2015-09-14 15:40:00,54.63,54.66,54.58,54.64,155622.0,42.5801,42.6035,42.5411,42.5879,155622.0
2015-09-14 15:50:00,54.65,54.69,54.57,54.66,539546.0,42.5957,42.6269,42.5334,42.6035,539546.0
2015-09-15 09:30:00,54.71,54.97,54.68,54.69,113678.0,42.6425,42.8451,42.6191,42.6269,113678.0
2015-09-15 09:40:00,54.69,54.85,54.65,54.78,127680.0,42.6269,42.7516,42.5957,42.697,127680.0
2015-09-15 09:50:00,54.78,54.95,54.69,54.9,180525.0,42.697,42.8295,42.6269,42.7906,180525.0
2015-09-15 10:00:00,54.91,54.97,54.62,54.65,112184.0,42.7984,42.8451,42.5723,42.5957,112184.0
2015-09-15 10:10:00,54.65,54.72,54.58,54.7,119649.0,42.5957,42.6503,42.5411,42.6347,119649.0
2015-09-15 10:20:00,54.7,54.76,54.55,54.55,164020.0,42.6347,42.6814,42.5178,42.5178,164020.0
2015-09-15 10:30:00,54.55,54.88,54.55,54.82,96593.0,42.5178,42.775,42.5178,42.7282,96593.0
2015-09-15 10:40:00,54.83,55.13,54.82,55.04,81816.0,42.736,42.9698,42.7282,42.8997,81816.0
2015-09-15 10:50:00,55.05,55.08,54.95,54.95,86022.0,42.9075,42.9309,42.8295,42.8295,86022.0
2015-09-15 11:00:00,54.94,55.12,54.94,55.04,73890.0,42.8217,42.962,42.8217,42.8997,73890.0
2015-09-15 11:10:00,55.04,55.22,55.03,55.09,55968.0,42.8997,43.04,42.8919,42.9387,55968.0
2015-09-15 11:20:00,55.09,55.1,55.02,55.08,56148.0,42.9387,42.9465,42.8841,42.9309,56148.0
2015-09-15 11:30:00,55.08,55.21,55.08,55.15,74091.0,42.9309,43.0322,42.9309,42.9854,74091.0
2015-09-15 11:40:00,55.15,55.2,55.12,55.15,69581.0,42.9854,43.0244,42.962,42.9854,69581.0
2015-09-15 11:50:00,55.16,55.21,55.09,55.15,49966.0,42.9932,43.0322,42.9387,42.9854,49966.0
2015-09-15 12:00:00,55.15,55.22,55.12,55.18,74128.0,42.9854,43.04,42.962,43.0088,74128.0
2015-09-15 12:10:00,55.19,55.26,55.18,55.2,49930.0,43.0166,43.0712,43.0088,43.0244,49930.0
2015-09-15 12:20:00,55.2,55.22,55.09,55.18,55998.0,43.0244,43.04,42.9387,43.0088,55998.0
2015-09-15 12:30:00,55.18,55.19,55.08,55.12,53566.0,43.0088,43.0166,42.9309,42.962,53566.0
2015-09-15 12:40:00,55.11,55.15,54.98,55.01,57627.0,42.9542,42.9854,42.8529,42.8763,57627.0
2015-09-15 12:50:00,55.01,55.02,54.91,54.95,60759.0,42.8763,42.8841,42.7984,42.8295,60759.0
2015-09-15 13:00:00,54.97,55.1,54.95,55.08,29021.0,42.8451,42.9465,42.8295,42.9309,29021.0
2015-09-15 13:10:00,55.09,55.21,55.06,55.18,33013.0,42.9387,43.0322,42.9153,43.0088,33013.0
2015-09-15 13:20:00,55.2,55.27,55.16,55.23,46155.0,43.0244,43.079,42.9932,43.0478,46155.0
2015-09-15 13:30:00,55.24,55.35,55.22,55.33,55266.0,43.0556,43.1413,43.04,43.1257,55266.0
2015-09-15 13:40:00,55.35,55.39,55.3,55.33,59013.0,43.1413,43.1725,43.1023,43.1257,59013.0
2015-09-15 13:50:00,55.32,55.37,55.32,55.36,89011.0,43.1179,43.1569,43.1179,43.1491,89011.0
2015-09-15 14:00:00,55.37,55.37,55.32,55.36,48852.0,43.1569,43.1569,43.1179,43.1491,48852.0
2015-09-15 14:10:00,55.35,55.43,55.34,55.38,65153.0,43.1413,43.2037,43.1335,43.1647,65153.0
2015-09-15 14:20:00,55.37,55.43,55.3,55.42,48924.0,43.1569,43.2037,43.1023,43.1959,48924.0
2015-09-15 14:30:00,55.43,55.47,55.38,55.43,41674.0,43.2037,43.2348,43.1647,43.2037,41674.0
2015-09-15 14:40:00,55.44,55.54,55.43,55.51,64763.0,43.2115,43.2894,43.2037,43.266,64763.0
2015-09-15 14:50:00,55.51,55.6,55.44,55.57,62354.0,43.266,43.3362,43.2115,43.3128,62354.0
2015-09-15 15:00:00,55.58,55.72,55.58,55.71,54132.0,43.3206,43.4297,43.3206,43.4219,54132.0
2015-09-15 15:10:00,55.71,55.78,55.71,55.73,47279.0,43.4219,43.4765,43.4219,43.4375,47279.0
2015-09-15 15:20:00,55.75,55.75,55.67,55.7,54830.0,43.4531,43.4531,43.3907,43.4141,54830.0
2015-09-15 15:30:00,55.7,55.78,55.69,55.71,82565.0,43.4141,43.4765,43.4063,43.4219,82565.0
2015-09-15 15:40:00,55.7,55.82,55.68,55.75,143508.0,43.4141,43.5076,43.3985,43.4531,143508.0
2015-09-15 15:50:00,55.74,55.79,55.7,55.73,176148.0,43.4453,43.4843,43.4141,43.4375,176148.0
2015-09-16 09:30:00,55.79,56.1,55.53,56.02,67550.0,43.4843,43.7259,43.2816,43.6635,67550.0
2015-09-16 09:40:00,56.04,56.17,55.91,55.99,52956.0,43.6791,43.7804,43.5778,43.6401,52956.0
2015-09-16 09:50:00,55.99,55.99,55.82,55.92,38160.0,43.6401,43.6401,43.5076,43.5856,38160.0
2015-09-16 10:00:00,55.95,56.11,55.88,56.07,37237.0,43.609,43.7337,43.5544,43.7025,37237.0
2015-09-16 10:10:00,56.09,56.2,56.07,56.14,44929.0,43.7181,43.8038,43.7025,43.7571,44929.0
2015-09-16 10:20:00,56.14,56.21,56.09,56.17,37826.0,43.7571,43.8116,43.7181,43.7804,37826.0
2015-09-16 10:30:00,56.16,56.22,56.05,56.05,48757.0,43.7726,43.8194,43.6869,43.6869,48757.0
2015-09-16 10:40:00,56.04,56.08,55.95,55.98,46084.0,43.6791,43.7103,43.609,43.6323,46084.0
2015-09-16 10:50:00,55.98,56.12,55.96,56.05,35132.0,43.6323,43.7415,43.6168,43.6869,35132.0
2015-09-16 11:00:00,56.05,56.21,56.01,56.19,37007.0,43.6869,43.8116,43.6557,43.796,37007.0
2015-09-16 11:10:00,56.18,56.25,56.13,56.13,57391.0,43.7882,43.8428,43.7493,43.7493,57391.0
2015-09-16 11:20:00,56.13,56.23,56.09,56.12,51128.0,43.7493,43.8272,43.7181,43.7415,51128.0
2015-09-16 11:30:00,56.14,56.14,56.02,56.1,45276.0,43.7571,43.7571,43.6635,43.7259,45276.0
2015-09-16 11:40:00,56.11,56.14,56.04,56.06,49829.0,43.7337,43.7571,43.6791,43.6947,49829.0
2015-09-16 11:50:00,56.07,56.1,56.01,56.08,33805.0,43.7025,43.7259,43.6557,43.7103,33805.0
2015-09-16 12:00:00,56.08,56.13,56.03,56.04,23959.0,43.7103,43.7493,43.6713,43.6791,23959.0
2015-09-16 12:10:00,56.05,56.19,56.05,56.16,19401.0,43.6869,43.796,43.6869,43.7726,19401.0
2015-09-16 12:20:00,56.16,56.21,56.11,56.19,24973.0,43.7726,43.8116,43.7337,43.796,24973.0
2015-09-16 12:30:00,56.2,56.27,56.18,56.27,19371.0,43.8038,43.8584,43.7882,43.8584,19371.0
2015-09-16 12:40:00,56.28,56.28,56.16,56.18,11692.0,43.8662,43.8662,43.7726,43.7882,11692.0
2015-09-16 12:50:00,56.2,56.32,56.19,56.32,22514.0,43.8038,43.8974,43.796,43.8974,22514.0
2015-09-16 13:00:00,56.3,56.3,56.2,56.28,48996.0,43.8818,43.8818,43.8038,43.8662,48996.0
2015-09-16 13:10:00,56.28,56.31,56.24,56.31,28974.0,43.8662,43.8896,43.835,43.8896,28974.0
2015-09-16 13:20:00,56.29,56.31,56.23,56.25,25706.0,43.874,43.8896,43.8272,43.8428,25706.0
2015-09-16 13:30:00,56.25,56.31,56.23,56.23,18675.0,43.8428,43.8896,43.8272,43.8272,18675.0
2015-09-16 13:40:00,56.23,56.24,56.18,56.23,22885.0,43.8272,43.835,43.7882,43.8272,22885.0
2015-09-16 13:50:00,56.23,56.3,56.23,56.29,37114.0,43.8272,43.8818,43.8272,43.874,37114.0
2015-09-16 14:00:00,56.29,56.37,56.28,56.37,29838.0,43.874,43.9363,43.8662,43.9363,29838.0
2015-09-16 14:10:00,56.37,56.37,56.3,56.33,36908.0,43.9363,43.9363,43.8818,43.9051,36908.0
2015-09-16 14:20:00,56.34,56.36,56.25,56.32,68593.0,43.9129,43.9285,43.8428,43.8974,68593.0
2015-09-16 14:30:00,56.32,56.33,56.28,56.31,32938.0,43.8974,43.9051,43.8662,43.8896,32938.0
2015-09-16 14:40:00,56.3,56.4,56.27,56.39,43247.0,43.8818,43.9597,43.8584,43.9519,43247.0
2015-09-16 14:50:00,56.39,56.5,56.34,56.48,80460.0,43.9519,44.0377,43.9129,44.0221,80460.0
2015-09-16 15:00:00,56.49,56.5,56.38,56.41,76986.0,44.0299,44.0377,43.9441,43.9675,76986.0
2015-09-16 15:10:00,56.4,56.51,56.37,56.5,73206.0,43.9597,44.0454,43.9363,44.0377,73206.0
2015-09-16 15:20:00,56.5,56.56,56.45,56.51,75183.0,44.0377,44.0844,43.9987,44.0454,75183.0
2015-09-16 15:30:00,56.51,56.58,56.5,56.56,89827.0,44.0454,44.1,44.0377,44.0844,89827.0
2015-09-16 15:40:00,56.57,56.61,56.49,56.53,145186.0,44.0922,44.1234,44.0299,44.061,145186.0
2015-09-16 15:50:00,56.53,56.65,56.51,56.51,203446.0,44.061,44.1546,44.0454,44.0454,203446.0
2015-09-17 09:30:00,56.23,56.42,56.01,56.16,71807.0,43.8272,43.9753,43.6557,43.7726,71807.0
2015-09-17 09:40:00,56.17,56.28,56.03,56.26,61315.0,43.7804,43.8662,43.6713,43.8506,61315.0
2015-09-17 09:50:00,56.26,56.29,56.08,56.13,34652.0,43.8506,43.874,43.7103,43.7493,34652.0
2015-09-17 10:00:00,56.11,56.13,55.95,56.05,33187.0,43.7337,43.7493,43.609,43.6869,33187.0
2015-09-17 10:10:00,56.04,56.14,55.99,56.0,28434.0,43.6791,43.7571,43.6401,43.6479,28434.0
2015-09-17 10:20:00,55.99,56.13,55.99,56.11,18623.0,43.6401,43.7493,43.6401,43.7337,18623.0
2015-09-17 10:30:00,56.12,56.12,55.91,55.91,51288.0,43.7415,43.7415,43.5778,43.5778,51288.0
2015-09-17 10:40:00,55.92,55.97,55.87,55.96,67586.0,43.5856,43.6246,43.5466,43.6168,67586.0
2015-09-17 10:50:00,55.97,55.97,55.88,55.93,43221.0,43.6246,43.6246,43.5544,43.5934,43221.0
2015-09-17 11:00:00,55.94,55.99,55.91,55.93,56175.0,43.6012,43.6401,43.5778,43.5934,56175.0
2015-09-17 11:10:00,55.92,55.97,55.88,55.9,103984.0,43.5856,43.6246,43.5544,43.57,103984.0
2015-09-17 11:20:00,55.9,55.97,55.86,55.92,54081.0,43.57,43.6246,43.5388,43.5856,54081.0
2015-09-17 11:30:00,55.93,55.94,55.86,55.94,74778.0,43.5934,43.6012,43.5388,43.6012,74778.0
2015-09-17 11:40:00,55.94,55.96,55.89,55.9,81964.0,43.6012,43.6168,43.5622,43.57,81964.0
2015-09-17 11:50:00,55.9,56.01,55.9,56.0,31265.0,43.57,43.6557,43.57,43.6479,31265.0
2015-09-17 12:00:00,56.0,56.0,55.89,55.95,68075.0,43.6479,43.6479,43.5622,43.609,68075.0
2015-09-17 12:10:00,55.94,55.98,55.89,55.91,55749.0,43.6012,43.6323,43.5622,43.5778,55749.0
2015-09-17 12:20:00,55.91,55.97,55.89,55.97,24850.0,43.5778,43.6246,43.5622,43.6246,24850.0
2015-09-17 12:30:00,55.97,56.01,55.82,55.84,48107.0,43.6246,43.6557,43.5076,43.5232,48107.0
2015-09-17 12:40:00,55.83,55.83,55.71,55.75,45011.0,43.5154,43.5154,43.4219,43.4531,45011.0
2015-09-17 12:50:00,55.75,55.85,55.74,55.82,34549.0,43.4531,43.531,43.4453,43.5076,34549.0
2015-09-17 13:00:00,55.82,55.88,55.74,55.74,43906.0,43.5076,43.5544,43.4453,43.4453,43906.0
2015-09-17 13:10:00,55.73,55.82,55.72,55.82,59299.0,43.4375,43.5076,43.4297,43.5076,59299.0
2015-09-17 13:20:00,55.83,55.98,55.82,55.91,94848.0,43.5154,43.6323,43.5076,43.5778,94848.0
2015-09-17 13:30:00,55.91,55.97,55.86,55.86,67215.0,43.5778,43.6246,43.5388,43.5388,67215.0
2015-09-17 13:40:00,55.87,55.91,55.78,55.85,54703.0,43.5466,43.5778,43.4765,43.531,54703.0
2015-09-17 13:50:00,55.85,55.86,55.75,55.82,82485.0,43.531,43.5388,43.4531,43.5076,82485.0
2015-09-17 14:00:00,55.83,56.1,55.35,55.69,89464.0,43.5154,43.7259,43.1413,43.4063,89464.0
2015-09-17 14:10:00,55.7,55.94,55.67,55.81,114280.0,43.4141,43.6012,43.3907,43.4998,114280.0
2015-09-17 14:20:00,55.82,55.84,55.53,55.53,145642.0,43.5076,43.5232,43.2816,43.2816,145642.0
2015-09-17 14:30:00,55.53,55.81,55.51,55.59,163938.0,43.2816,43.4998,43.266,43.3284,163938.0
2015-09-17 14:40:00,55.6,56.22,55.6,56.07,206949.0,43.3362,43.8194,43.3362,43.7025,206949.0
2015-09-17 14:50:00,56.07,56.07,55.79,55.81,173018.0,43.7025,43.7025,43.4843,43.4998,173018.0
2015-09-17 15:00:00,55.82,55.92,55.68,55.71,200896.0,43.5076,43.5856,43.3985,43.4219,200896.0
2015-09-17 15:10:00,55.7,55.81,55.42,55.46,187369.0,43.4141,43.4998,43.1959,43.227,187369.0
2015-09-17 15:20:00,55.46,55.46,55.0,55.26,145148.0,43.227,43.227,42.8685,43.0712,145148.0
2015-09-17 15:30:00,55.26,55.4,55.13,55.19,199090.0,43.0712,43.1803,42.9698,43.0166,199090.0
2015-09-17 15:40:00,55.19,55.27,55.11,55.15,193587.0,43.0166,43.079,42.9542,42.9854,193587.0
2015-09-17 15:50:00,55.15,55.16,54.91,55.05,308081.0,42.9854,42.9932,42.7984,42.9075,308081.0
2015-09-18 09:30:00,54.3,54.44,53.28,53.31,759079.0,42.3229,42.432,41.5279,41.5513,759079.0
2015-09-18 09:40:00,53.29,53.31,52.64,52.65,280354.0,41.5357,41.5513,41.0291,41.0369,280354.0
2015-09-18 09:50:00,52.64,52.92,52.51,52.86,220423.0,41.0291,41.2473,40.9277,41.2005,220423.0
2015-09-18 10:00:00,52.88,53.15,52.67,53.13,223770.0,41.2161,41.4266,41.0524,41.411,223770.0
2015-09-18 10:10:00,53.14,53.28,52.93,53.05,155185.0,41.4188,41.5279,41.2551,41.3486,155185.0
2015-09-18 10:20:00,53.05,53.35,53.05,53.32,273828.0,41.3486,41.5825,41.3486,41.5591,273828.0
2015-09-18 10:30:00,53.33,53.45,53.15,53.17,207095.0,41.5669,41.6604,41.4266,41.4422,207095.0
2015-09-18 10:40:00,53.16,53.39,53.1,53.36,105941.0,41.4344,41.6136,41.3876,41.5902,105941.0
2015-09-18 10:50:00,53.35,53.4,53.29,53.34,82757.0,41.5825,41.6214,41.5357,41.5747,82757.0
2015-09-18 11:00:00,53.34,53.48,53.3,53.37,74437.0,41.5747,41.6838,41.5435,41.598,74437.0
2015-09-18 11:10:00,53.38,53.38,53.17,53.25,87697.0,41.6058,41.6058,41.4422,41.5045,87697.0
2015-09-18 11:20:00,53.25,53.36,53.17,53.18,61852.0,41.5045,41.5902,41.4422,41.45,61852.0
2015-09-18 11:30:00,53.16,53.26,53.12,53.26,91468.0,41.4344,41.5123,41.4032,41.5123,91468.0
2015-09-18 11:40:00,53.26,53.41,53.17,53.38,78454.0,41.5123,41.6292,41.4422,41.6058,78454.0
2015-09-18 11:50:00,53.4,53.41,53.27,53.27,52923.0,41.6214,41.6292,41.5201,41.5201,52923.0
2015-09-18 12:00:00,53.27,53.29,53.18,53.25,61352.0,41.5201,41.5357,41.45,41.5045,61352.0
2015-09-18 12:10:00,53.24,53.25,53.09,53.1,107071.0,41.4967,41.5045,41.3798,41.3876,107071.0
2015-09-18 12:20:00,53.11,53.11,52.98,53.08,114579.0,41.3954,41.3954,41.2941,41.372,114579.0
2015-09-18 12:30:00,53.08,53.13,53.0,53.11,40382.0,41.372,41.411,41.3097,41.3954,40382.0
2015-09-18 12:40:00,53.1,53.11,53.0,53.05,38798.0,41.3876,41.3954,41.3097,41.3486,38798.0
2015-09-18 12:50:00,53.05,53.11,53.02,53.03,76299.0,41.3486,41.3954,41.3252,41.333,76299.0
2015-09-18 13:00:00,53.03,53.18,53.0,53.07,71246.0,41.333,41.45,41.3097,41.3642,71246.0
2015-09-18 13:10:00,53.07,53.11,53.01,53.03,35178.0,41.3642,41.3954,41.3174,41.333,35178.0
2015-09-18 13:20:00,53.04,53.04,52.94,53.04,60001.0,41.3408,41.3408,41.2629,41.3408,60001.0
2015-09-18 13:30:00,53.02,53.07,52.95,52.98,52503.0,41.3252,41.3642,41.2707,41.2941,52503.0
2015-09-18 13:40:00,52.98,53.03,52.97,52.98,42348.0,41.2941,41.333,41.2863,41.2941,42348.0
2015-09-18 13:50:00,52.98,53.0,52.84,52.86,103936.0,41.2941,41.3097,41.1849,41.2005,103936.0
2015-09-18 14:00:00,52.85,52.92,52.82,52.84,75782.0,41.1927,41.2473,41.1694,41.1849,75782.0
2015-09-18 14:10:00,52.83,52.91,52.78,52.86,64173.0,41.1772,41.2395,41.1382,41.2005,64173.0
2015-09-18 14:20:00,52.86,53.04,52.84,53.0,74711.0,41.2005,41.3408,41.1849,41.3097,74711.0
2015-09-18 14:30:00,53.01,53.03,52.88,52.9,63170.0,41.3174,41.333,41.2161,41.2317,63170.0
2015-09-18 14:40:00,52.91,52.99,52.87,52.89,66934.0,41.2395,41.3019,41.2083,41.2239,66934.0
2015-09-18 14:50:00,52.88,52.94,52.82,52.89,104409.0,41.2161,41.2629,41.1694,41.2239,104409.0
2015-09-18 15:00:00,52.89,52.96,52.77,52.77,102388.0,41.2239,41.2785,41.1304,41.1304,102388.0
2015-09-18 15:10:00,52.78,52.88,52.76,52.77,88955.0,41.1382,41.2161,41.1226,41.1304,88955.0
2015-09-18 15:20:00,52.77,52.82,52.74,52.76,118321.0,41.1304,41.1694,41.107,41.1226,118321.0
2015-09-18 15:30:00,52.75,52.82,52.75,52.78,144147.0,41.1148,41.1694,41.1148,41.1382,144147.0
2015-09-18 15:40:00,52.79,52.79,52.7,52.73,323587.0,41.146,41.146,41.0758,41.0992,323587.0
2015-09-18 15:50:00,52.74,52.93,52.72,52.89,551074.0,41.107,41.2551,41.0914,41.2239,551074.0
2015-09-21 09:30:00,53.03,53.13,52.69,52.84,150290.0,41.333,41.411,41.068,41.1849,150290.0
2015-09-21 09:40:00,52.85,53.19,52.84,53.0,105293.0,41.1927,41.4577,41.1849,41.3097,105293.0
2015-09-21 09:50:00,53.0,53.08,52.9,52.91,84679.0,41.3097,41.372,41.2317,41.2395,84679.0
2015-09-21 10:00:00,52.92,53.15,52.92,53.09,89863.0,41.2473,41.4266,41.2473,41.3798,89863.0
2015-09-21 10:10:00,53.09,53.21,53.07,53.12,55707.0,41.3798,41.4733,41.3642,41.4032,55707.0
2015-09-21 10:20:00,53.11,53.27,53.11,53.14,95526.0,41.3954,41.5201,41.3954,41.4188,95526.0
2015-09-21 10:30:00,53.14,53.39,53.13,53.35,101102.0,41.4188,41.6136,41.411,41.5825,101102.0
2015-09-21 10:40:00,53.36,53.43,53.3,53.38,34881.0,41.5902,41.6448,41.5435,41.6058,34881.0
2015-09-21 10:50:00,53.38,53.42,53.3,53.32,37778.0,41.6058,41.637,41.5435,41.5591,37778.0
2015-09-21 11:00:00,53.33,53.42,53.33,53.37,48550.0,41.5669,41.637,41.5669,41.598,48550.0
2015-09-21 11:10:00,53.37,53.49,53.36,53.48,71722.0,41.598,41.6916,41.5902,41.6838,71722.0
2015-09-21 11:20:00,53.48,53.49,53.37,53.4,61445.0,41.6838,41.6916,41.598,41.6214,61445.0
2015-09-21 11:30:00,53.4,53.44,53.18,53.21,94351.0,41.6214,41.6526,41.45,41.4733,94351.0
2015-09-21 11:40:00,53.2,53.25,53.2,53.25,75613.0,41.4655,41.5045,41.4655,41.5045,75613.0
2015-09-21 11:50:00,53.25,53.28,53.14,53.22,87615.0,41.5045,41.5279,41.4188,41.4811,87615.0
2015-09-21 12:00:00,53.21,53.21,53.08,53.15,77398.0,41.4733,41.4733,41.372,41.4266,77398.0
2015-09-21 12:10:00,53.14,53.24,53.1,53.16,47451.0,41.4188,41.4967,41.3876,41.4344,47451.0
2015-09-21 12:20:00,53.17,53.25,53.17,53.25,26772.0,41.4422,41.5045,41.4422,41.5045,26772.0
2015-09-21 12:30:00,53.24,53.24,53.15,53.22,40980.0,41.4967,41.4967,41.4266,41.4811,40980.0
2015-09-21 12:40:00,53.22,53.26,53.14,53.16,31010.0,41.4811,41.5123,41.4188,41.4344,31010.0
2015-09-21 12:50:00,53.15,53.15,53.01,53.01,68051.0,41.4266,41.4266,41.3174,41.3174,68051.0
2015-09-21 13:00:00,53.01,53.11,52.98,53.08,37272.0,41.3174,41.3954,41.2941,41.372,37272.0
2015-09-21 13:10:00,53.07,53.12,53.01,53.09,34034.0,41.3642,41.4032,41.3174,41.3798,34034.0
2015-09-21 13:20:00,53.09,53.18,53.08,53.1,26176.0,41.3798,41.45,41.372,41.3876,26176.0
2015-09-21 13:30:00,53.1,53.18,53.05,53.14,35320.0,41.3876,41.45,41.3486,41.4188,35320.0
2015-09-21 13:40:00,53.15,53.23,53.12,53.16,35841.0,41.4266,41.4889,41.4032,41.4344,35841.0
2015-09-21 13:50:00,53.17,53.17,53.09,53.12,41603.0,41.4422,41.4422,41.3798,41.4032,41603.0
2015-09-21 14:00:00,53.11,53.2,53.1,53.14,34361.0,41.3954,41.4655,41.3876,41.4188,34361.0
2015-09-21 14:10:00,53.13,53.13,53.01,53.09,68703.0,41.411,41.411,41.3174,41.3798,68703.0
2015-09-21 14:20:00,53.1,53.2,53.09,53.14,78103.0,41.3876,41.4655,41.3798,41.4188,78103.0
2015-09-21 14:30:00,53.14,53.17,53.07,53.16,46263.0,41.4188,41.4422,41.3642,41.4344,46263.0
2015-09-21 14:40:00,53.16,53.26,53.1,53.26,87852.0,41.4344,41.5123,41.3876,41.5123,87852.0
2015-09-21 14:50:00,53.26,53.36,53.26,53.33,47395.0,41.5123,41.5902,41.5123,41.5669,47395.0
2015-09-21 15:00:00,53.33,53.34,53.23,53.28,53182.0,41.5669,41.5747,41.4889,41.5279,53182.0
2015-09-21 15:10:00,53.28,53.38,53.26,53.35,66560.0,41.5279,41.6058,41.5123,41.5825,66560.0
2015-09-21 15:20:00,53.33,53.36,53.28,53.3,88967.0,41.5669,41.5902,41.5279,41.5435,88967.0
2015-09-21 15:30:00,53.3,53.34,53.05,53.06,135316.0,41.5435,41.5747,41.3486,41.3564,135316.0
2015-09-21 15:40:00,53.06,53.21,53.05,53.16,141376.0,41.3564,41.4733,41.3486,41.4344,141376.0
2015-09-21 15:50:00,53.16,53.28,53.14,53.27,536677.0,41.4344,41.5279,41.4188,41.5201,536677.0
2015-09-22 09:30:00,52.45,52.5,52.15,52.37,125611.0,40.881,40.9199,40.6471,40.8186,125611.0
2015-09-22 09:40:00,52.36,52.5,52.27,52.42,97211.0,40.8108,40.9199,40.7407,40.8576,97211.0
2015-09-22 09:50:00,52.42,52.62,52.38,52.62,82171.0,40.8576,41.0135,40.8264,41.0135,82171.0
2015-09-22 10:00:00,52.6,52.79,52.56,52.57,40628.0,40.9979,41.146,40.9667,40.9745,40628.0
2015-09-22 10:10:00,52.56,52.63,52.43,52.43,65923.0,40.9667,41.0213,40.8654,40.8654,65923.0
2015-09-22 10:20:00,52.44,52.51,52.41,52.5,50256.0,40.8732,40.9277,40.8498,40.9199,50256.0
2015-09-22 10:30:00,52.49,52.49,52.41,52.43,135755.0,40.9121,40.9121,40.8498,40.8654,135755.0
2015-09-22 10:40:00,52.42,52.43,52.24,52.28,81906.0,40.8576,40.8654,40.7173,40.7485,81906.0
2015-09-22 10:50:00,52.28,52.43,52.26,52.42,51166.0,40.7485,40.8654,40.7329,40.8576,51166.0
2015-09-22 11:00:00,52.43,52.51,52.38,52.42,54284.0,40.8654,40.9277,40.8264,40.8576,54284.0
2015-09-22 11:10:00,52.41,52.48,52.36,52.43,39489.0,40.8498,40.9044,40.8108,40.8654,39489.0
2015-09-22 11:20:00,52.42,52.46,52.32,52.33,35542.0,40.8576,40.8888,40.7796,40.7874,35542.0
2015-09-22 11:30:00,52.32,52.44,52.32,52.38,55243.0,40.7796,40.8732,40.7796,40.8264,55243.0
2015-09-22 11:40:00,52.38,52.48,52.37,52.47,79279.0,40.8264,40.9044,40.8186,40.8966,79279.0
2015-09-22 11:50:00,52.46,52.48,52.41,52.41,26541.0,40.8888,40.9044,40.8498,40.8498,26541.0
2015-09-22 12:00:00,52.4,52.54,52.38,52.54,52480.0,40.842,40.9511,40.8264,40.9511,52480.0
2015-09-22 12:10:00,52.53,52.58,52.48,52.56,46608.0,40.9433,40.9823,40.9044,40.9667,46608.0
2015-09-22 12:20:00,52.56,52.58,52.47,52.5,35433.0,40.9667,40.9823,40.8966,40.9199,35433.0
2015-09-22 12:30:00,52.5,52.51,52.44,52.49,35559.0,40.9199,40.9277,40.8732,40.9121,35559.0
2015-09-22 12:40:00,52.48,52.57,52.48,52.51,90721.0,40.9044,40.9745,40.9044,40.9277,90721.0
2015-09-22 12:50:00,52.5,52.51,52.32,52.37,75262.0,40.9199,40.9277,40.7796,40.8186,75262.0
2015-09-22 13:00:00,52.36,52.53,52.36,52.43,26664.0,40.8108,40.9433,40.8108,40.8654,26664.0
2015-09-22 13:10:00,52.43,52.48,52.38,52.42,26060.0,40.8654,40.9044,40.8264,40.8576,26060.0
2015-09-22 13:20:00,52.42,52.43,52.28,52.33,33540.0,40.8576,40.8654,40.7485,40.7874,33540.0
2015-09-22 13:30:00,52.33,52.4,52.31,52.39,41927.0,40.7874,40.842,40.7718,40.8342,41927.0
2015-09-22 13:40:00,52.39,52.49,52.38,52.42,27772.0,40.8342,40.9121,40.8264,40.8576,27772.0
2015-09-22 13:50:00,52.42,52.42,52.37,52.41,51921.0,40.8576,40.8576,40.8186,40.8498,51921.0
2015-09-22 14:00:00,52.4,52.45,52.36,52.38,104361.0,40.842,40.881,40.8108,40.8264,104361.0
2015-09-22 14:10:00,52.38,52.4,52.32,52.38,53179.0,40.8264,40.842,40.7796,40.8264,53179.0
2015-09-22 14:20:00,52.39,52.39,52.3,52.34,86912.0,40.8342,40.8342,40.7641,40.7952,86912.0
2015-09-22 14:30:00,52.34,52.48,52.34,52.47,83695.0,40.7952,40.9044,40.7952,40.8966,83695.0
2015-09-22 14:40:00,52.48,52.53,52.43,52.47,80025.0,40.9044,40.9433,40.8654,40.8966,80025.0
2015-09-22 14:50:00,52.47,52.63,52.45,52.62,67444.0,40.8966,41.0213,40.881,41.0135,67444.0
2015-09-22 15:00:00,52.62,52.66,52.56,52.6,82148.0,41.0135,41.0446,40.9667,40.9979,82148.0
2015-09-22 15:10:00,52.6,52.68,52.57,52.65,108063.0,40.9979,41.0602,40.9745,41.0369,108063.0
2015-09-22 15:20:00,52.65,52.8,52.61,52.8,86174.0,41.0369,41.1538,41.0057,41.1538,86174.0
2015-09-22 15:30:00,52.79,52.89,52.77,52.86,138171.0,41.146,41.2239,41.1304,41.2005,138171.0
2015-09-22 15:40:00,52.87,52.93,52.82,52.88,245222.0,41.2083,41.2551,41.1694,41.2161,245222.0
2015-09-22 15:50:00,52.88,53.01,52.84,53.0,467564.0,41.2161,41.3174,41.1849,41.3097,467564.0
2015-09-23 09:30:00,53.06,53.18,52.6,52.62,60042.0,41.3564,41.45,40.9979,41.0135,60042.0
2015-09-23 09:40:00,52.62,52.77,52.6,52.63,97025.0,41.0135,41.1304,40.9979,41.0213,97025.0
2015-09-23 09:50:00,52.61,52.64,52.47,52.54,75544.0,41.0057,41.0291,40.8966,40.9511,75544.0
2015-09-23 10:00:00,52.55,52.68,52.42,52.43,125476.0,40.9589,41.0602,40.8576,40.8654,125476.0
2015-09-23 10:10:00,52.43,52.5,52.28,52.5,39109.0,40.8654,40.9199,40.7485,40.9199,39109.0
2015-09-23 10:20:00,52.45,52.5,52.33,52.49,34715.0,40.881,40.9199,40.7874,40.9121,34715.0
2015-09-23 10:30:00,52.5,52.55,52.4,52.45,46333.0,40.9199,40.9589,40.842,40.881,46333.0
2015-09-23 10:40:00,52.46,52.54,52.45,52.54,49922.0,40.8888,40.9511,40.881,40.9511,49922.0
2015-09-23 10:50:00,52.55,52.64,52.49,52.53,57231.0,40.9589,41.0291,40.9121,40.9433,57231.0
2015-09-23 11:00:00,52.53,52.58,52.44,52.52,63059.0,40.9433,40.9823,40.8732,40.9355,63059.0
2015-09-23 11:10:00,52.52,52.54,52.37,52.4,85738.0,40.9355,40.9511,40.8186,40.842,85738.0
2015-09-23 11:20:00,52.4,52.41,52.37,52.4,76738.0,40.842,40.8498,40.8186,40.842,76738.0
2015-09-23 11:30:00,52.4,52.44,52.38,52.42,118660.0,40.842,40.8732,40.8264,40.8576,118660.0
2015-09-23 11:40:00,52.41,52.42,52.37,52.4,98916.0,40.8498,40.8576,40.8186,40.842,98916.0
2015-09-23 11:50:00,52.4,52.42,52.39,52.4,124626.0,40.842,40.8576,40.8342,40.842,124626.0
2015-09-23 12:00:00,52.39,52.4,52.21,52.26,91937.0,40.8342,40.842,40.6939,40.7329,91937.0
2015-09-23 12:10:00,52.27,52.28,52.23,52.26,42181.0,40.7407,40.7485,40.7095,40.7329,42181.0
2015-09-23 12:20:00,52.27,52.3,52.23,52.25,34558.0,40.7407,40.7641,40.7095,40.7251,34558.0
2015-09-23 12:30:00,52.25,52.27,52.21,52.24,36565.0,40.7251,40.7407,40.6939,40.7173,36565.0
2015-09-23 12:40:00,52.24,52.28,52.23,52.25,50993.0,40.7173,40.7485,40.7095,40.7251,50993.0
2015-09-23 12:50:00,52.24,52.29,52.24,52.25,27742.0,40.7173,40.7563,40.7173,40.7251,27742.0
2015-09-23 13:00:00,52.25,52.4,52.24,52.33,34910.0,40.7251,40.842,40.7173,40.7874,34910.0
2015-09-23 13:10:00,52.33,52.34,52.28,52.29,20646.0,40.7874,40.7952,40.7485,40.7563,20646.0
2015-09-23 13:20:00,52.3,52.32,52.28,52.32,74714.0,40.7641,40.7796,40.7485,40.7796,74714.0
2015-09-23 13:30:00,52.3,52.42,52.29,52.4,73308.0,40.7641,40.8576,40.7563,40.842,73308.0
2015-09-23 13:40:00,52.4,52.55,52.38,52.48,27066.0,40.842,40.9589,40.8264,40.9044,27066.0
2015-09-23 13:50:00,52.48,52.48,52.39,52.44,22967.0,40.9044,40.9044,40.8342,40.8732,22967.0
2015-09-23 14:00:00,52.44,52.53,52.4,52.51,51708.0,40.8732,40.9433,40.842,40.9277,51708.0
2015-09-23 14:10:00,52.51,52.57,52.44,52.45,44335.0,40.9277,40.9745,40.8732,40.881,44335.0
2015-09-23 14:20:00,52.45,52.47,52.38,52.38,113139.0,40.881,40.8966,40.8264,40.8264,113139.0
2015-09-23 14:30:00,52.39,52.47,52.38,52.4,73500.0,40.8342,40.8966,40.8264,40.842,73500.0
2015-09-23 14:40:00,52.4,52.4,52.3,52.36,149239.0,40.842,40.842,40.7641,40.8108,149239.0
2015-09-23 14:50:00,52.35,52.37,52.33,52.35,73074.0,40.803,40.8186,40.7874,40.803,73074.0
2015-09-23 15:00:00,52.35,52.4,52.34,52.37,85969.0,40.803,40.842,40.7952,40.8186,85969.0
2015-09-23 15:10:00,52.37,52.39,52.33,52.35,112759.0,40.8186,40.8342,40.7874,40.803,112759.0
2015-09-23 15:20:00,52.36,52.41,52.34,52.4,232812.0,40.8108,40.8498,40.7952,40.842,232812.0
2015-09-23 15:30:00,52.41,52.44,52.33,52.37,119275.0,40.8498,40.8732,40.7874,40.8186,119275.0
2015-09-23 15:40:00,52.37,52.41,52.34,52.35,166585.0,40.8186,40.8498,40.7952,40.803,166585.0
2015-09-23 15:50:00,52.34,52.37,52.29,52.36,343125.0,40.7952,40.8186,40.7563,40.8108,343125.0
2015-09-24 09:30:00,51.73,51.76,51.23,51.24,149999.0,40.3198,40.3432,39.9301,39.9379,149999.0
2015-09-24 09:40:00,51.2,51.31,51.04,51.12,244532.0,39.9067,39.9924,39.782,39.8443,244532.0
2015-09-24 09:50:00,51.12,51.12,50.98,51.02,159454.0,39.8443,39.8443,39.7352,39.7664,159454.0
2015-09-24 10:00:00,51.03,51.24,50.99,51.2,509731.0,39.7742,39.9379,39.743,39.9067,509731.0
2015-09-24 10:10:00,51.18,51.27,50.98,51.07,190180.0,39.8911,39.9612,39.7352,39.8054,190180.0
2015-09-24 10:20:00,51.08,51.13,50.89,50.9,110462.0,39.8132,39.8521,39.6651,39.6729,110462.0
2015-09-24 10:30:00,50.9,51.08,50.86,51.03,69276.0,39.6729,39.8132,39.6417,39.7742,69276.0
2015-09-24 10:40:00,51.03,51.04,50.89,51.02,59404.0,39.7742,39.782,39.6651,39.7664,59404.0
2015-09-24 10:50:00,51.01,51.06,50.96,50.99,53459.0,39.7586,39.7976,39.7196,39.743,53459.0
2015-09-24 11:00:00,50.98,51.1,50.91,51.06,136839.0,39.7352,39.8287,39.6807,39.7976,136839.0
2015-09-24 11:10:00,51.06,51.16,50.96,51.14,182352.0,39.7976,39.8755,39.7196,39.8599,182352.0
2015-09-24 11:20:00,51.15,51.29,51.13,51.21,104457.0,39.8677,39.9768,39.8521,39.9145,104457.0
2015-09-24 11:30:00,51.21,51.41,51.21,51.39,77756.0,39.9145,40.0704,39.9145,40.0548,77756.0
2015-09-24 11:40:00,51.39,51.41,51.27,51.28,43215.0,40.0548,40.0704,39.9612,39.969,43215.0
2015-09-24 11:50:00,51.29,51.44,51.2,51.41,66605.0,39.9768,40.0937,39.9067,40.0704,66605.0
2015-09-24 12:00:00,51.41,51.55,51.35,51.52,84010.0,40.0704,40.1795,40.0236,40.1561,84010.0
2015-09-24 12:10:00,51.51,51.59,51.47,51.58,69510.0,40.1483,40.2107,40.1171,40.2029,69510.0
2015-09-24 12:20:00,51.58,51.67,51.54,51.6,49637.0,40.2029,40.273,40.1717,40.2185,49637.0
2015-09-24 12:30:00,51.6,51.66,51.49,51.49,176112.0,40.2185,40.2652,40.1327,40.1327,176112.0
2015-09-24 12:40:00,51.5,51.54,51.44,51.48,56100.0,40.1405,40.1717,40.0937,40.1249,56100.0
2015-09-24 12:50:00,51.47,51.49,51.37,51.38,86459.0,40.1171,40.1327,40.0392,40.047,86459.0
2015-09-24 13:00:00,51.38,51.51,51.35,51.5,63030.0,40.047,40.1483,40.0236,40.1405,63030.0
2015-09-24 13:10:00,51.5,51.6,51.48,51.5,55498.0,40.1405,40.2185,40.1249,40.1405,55498.0
2015-09-24 13:20:00,51.5,51.55,51.48,51.55,71689.0,40.1405,40.1795,40.1249,40.1795,71689.0
2015-09-24 13:30:00,51.55,51.56,51.49,51.5,82553.0,40.1795,40.1873,40.1327,40.1405,82553.0
2015-09-24 13:40:00,51.5,51.6,51.49,51.58,117633.0,40.1405,40.2185,40.1327,40.2029,117633.0
2015-09-24 13:50:00,51.58,51.63,51.52,51.55,120358.0,40.2029,40.2418,40.1561,40.1795,120358.0
2015-09-24 14:00:00,51.54,51.65,51.53,51.62,104079.0,40.1717,40.2574,40.1639,40.234,104079.0
2015-09-24 14:10:00,51.62,51.75,51.6,51.73,113586.0,40.234,40.3354,40.2185,40.3198,113586.0
2015-09-24 14:20:00,51.74,51.9,51.71,51.81,47363.0,40.3276,40.4523,40.3042,40.3821,47363.0
2015-09-24 14:30:00,51.8,51.94,51.8,51.89,94101.0,40.3743,40.4835,40.3743,40.4445,94101.0
2015-09-24 14:40:00,51.9,52.12,51.83,52.12,85881.0,40.4523,40.6238,40.3977,40.6238,85881.0
2015-09-24 14:50:00,52.12,52.2,52.05,52.09,58244.0,40.6238,40.6861,40.5692,40.6004,58244.0
2015-09-24 15:00:00,52.1,52.13,52.01,52.05,160212.0,40.6082,40.6316,40.538,40.5692,160212.0
2015-09-24 15:10:00,52.05,52.13,52.01,52.1,181581.0,40.5692,40.6316,40.538,40.6082,181581.0
2015-09-24 15:20:00,52.11,52.31,52.11,52.29,105874.0,40.616,40.7718,40.616,40.7563,105874.0
2015-09-24 15:30:00,52.28,52.33,52.24,52.25,332618.0,40.7485,40.7874,40.7173,40.7251,332618.0
2015-09-24 15:40:00,52.25,52.32,52.21,52.24,324322.0,40.7251,40.7796,40.6939,40.7173,324322.0
2015-09-24 15:50:00,52.24,52.24,52.11,52.21,547626.0,40.7173,40.7173,40.616,40.6939,547626.0
2015-09-25 09:30:00,52.4,52.56,52.23,52.26,293129.0,40.842,40.9667,40.7095,40.7329,293129.0
2015-09-25 09:40:00,52.27,52.34,52.18,52.32,100713.0,40.7407,40.7952,40.6705,40.7796,100713.0
2015-09-25 09:50:00,52.33,52.4,52.08,52.08,200045.0,40.7874,40.842,40.5926,40.5926,200045.0
2015-09-25 10:00:00,52.11,52.12,51.97,52.01,153917.0,40.616,40.6238,40.5068,40.538,153917.0
2015-09-25 10:10:00,51.99,52.0,51.9,51.98,253419.0,40.5224,40.5302,40.4523,40.5146,253419.0
2015-09-25 10:20:00,51.98,52.02,51.84,51.86,142741.0,40.5146,40.5458,40.4055,40.4211,142741.0
2015-09-25 10:30:00,51.87,51.96,51.82,51.84,140627.0,40.4289,40.499,40.3899,40.4055,140627.0
2015-09-25 10:40:00,51.83,51.91,51.78,51.89,95082.0,40.3977,40.4601,40.3588,40.4445,95082.0
2015-09-25 10:50:00,51.87,51.94,51.85,51.88,134660.0,40.4289,40.4835,40.4133,40.4367,134660.0
2015-09-25 11:00:00,51.88,51.9,51.77,51.78,163182.0,40.4367,40.4523,40.351,40.3588,163182.0
2015-09-25 11:10:00,51.77,51.81,51.72,51.77,229499.0,40.351,40.3821,40.312,40.351,229499.0
2015-09-25 11:20:00,51.76,51.94,51.74,51.9,336001.0,40.3432,40.4835,40.3276,40.4523,336001.0
2015-09-25 11:30:00,51.91,52.01,51.88,51.92,317623.0,40.4601,40.538,40.4367,40.4679,317623.0
2015-09-25 11:40:00,51.92,52.0,51.85,51.88,61108.0,40.4679,40.5302,40.4133,40.4367,61108.0
2015-09-25 11:50:00,51.87,51.92,51.85,51.91,73485.0,40.4289,40.4679,40.4133,40.4601,73485.0
2015-09-25 12:00:00,51.91,51.91,51.8,51.81,74367.0,40.4601,40.4601,40.3743,40.3821,74367.0
2015-09-25 12:10:00,51.82,51.87,51.78,51.8,79164.0,40.3899,40.4289,40.3588,40.3743,79164.0
2015-09-25 12:20:00,51.81,51.89,51.77,51.83,73126.0,40.3821,40.4445,40.351,40.3977,73126.0
2015-09-25 12:30:00,51.83,51.9,51.8,51.8,117324.0,40.3977,40.4523,40.3743,40.3743,117324.0
2015-09-25 12:40:00,51.8,51.94,51.7,51.76,192196.0,40.3743,40.4835,40.2964,40.3432,192196.0
2015-09-25 12:50:00,51.76,51.92,51.76,51.89,50217.0,40.3432,40.4679,40.3432,40.4445,50217.0
2015-09-25 13:00:00,51.9,52.04,51.88,52.03,83400.0,40.4523,40.5614,40.4367,40.5536,83400.0
2015-09-25 13:10:00,52.02,52.09,51.98,52.0,82092.0,40.5458,40.6004,40.5146,40.5302,82092.0
2015-09-25 13:20:00,52.0,52.06,51.98,52.0,132662.0,40.5302,40.577,40.5146,40.5302,132662.0
2015-09-25 13:30:00,52.01,52.04,51.98,52.0,167092.0,40.538,40.5614,40.5146,40.5302,167092.0
2015-09-25 13:40:00,51.99,52.03,51.98,52.01,122346.0,40.5224,40.5536,40.5146,40.538,122346.0
2015-09-25 13:50:00,52.01,52.03,51.91,51.95,122990.0,40.538,40.5536,40.4601,40.4913,122990.0
2015-09-25 14:00:00,51.95,51.97,51.9,51.9,107556.0,40.4913,40.5068,40.4523,40.4523,107556.0
2015-09-25 14:10:00,51.9,51.95,51.81,51.82,258626.0,40.4523,40.4913,40.3821,40.3899,258626.0
2015-09-25 14:20:00,51.82,51.87,51.77,51.8,155856.0,40.3899,40.4289,40.351,40.3743,155856.0
2015-09-25 14:30:00,51.8,51.8,51.67,51.79,194146.0,40.3743,40.3743,40.273,40.3665,194146.0
2015-09-25 14:40:00,51.79,51.81,51.7,51.7,199770.0,40.3665,40.3821,40.2964,40.2964,199770.0
2015-09-25 14:50:00,51.71,51.87,51.62,51.85,178619.0,40.3042,40.4289,40.234,40.4133,178619.0
2015-09-25 15:00:00,51.87,51.88,51.73,51.8,243069.0,40.4289,40.4367,40.3198,40.3743,243069.0
2015-09-25 15:10:00,51.8,51.82,51.66,51.71,154937.0,40.3743,40.3899,40.2652,40.3042,154937.0
2015-09-25 15:20:00,51.71,51.9,51.68,51.81,153120.0,40.3042,40.4523,40.2808,40.3821,153120.0
2015-09-25 15:30:00,51.8,51.91,51.78,51.83,148009.0,40.3743,40.4601,40.3588,40.3977,148009.0
2015-09-25 15:40:00,51.83,51.91,51.79,51.84,204371.0,40.3977,40.4601,40.3665,40.4055,204371.0
2015-09-25 15:50:00,51.83,51.94,51.81,51.92,405053.0,40.3977,40.4835,40.3821,40.4679,405053.0
2015-09-28 09:30:00,51.48,51.68,51.26,51.36,156118.0,40.1249,40.2808,39.9535,40.0314,156118.0
2015-09-28 09:40:00,51.37,51.44,51.05,51.08,146794.0,40.0392,40.0937,39.7898,39.8132,146794.0
2015-09-28 09:50:00,51.1,51.38,51.07,51.36,90603.0,39.8287,40.047,39.8054,40.0314,90603.0
2015-09-28 10:00:00,51.35,51.39,51.23,51.29,194998.0,40.0236,40.0548,39.9301,39.9768,194998.0
2015-09-28 10:10:00,51.3,51.3,51.07,51.07,93127.0,39.9846,39.9846,39.8054,39.8054,93127.0
2015-09-28 10:20:00,51.07,51.21,51.0,51.09,306393.0,39.8054,39.9145,39.7508,39.8209,306393.0
2015-09-28 10:30:00,51.1,51.15,50.94,50.99,327813.0,39.8287,39.8677,39.704,39.743,327813.0
2015-09-28 10:40:00,51.0,51.01,50.81,50.93,210311.0,39.7508,39.7586,39.6027,39.6962,210311.0
2015-09-28 10:50:00,50.93,50.94,50.83,50.87,83168.0,39.6962,39.704,39.6183,39.6495,83168.0
2015-09-28 11:00:00,50.87,50.94,50.82,50.83,139517.0,39.6495,39.704,39.6105,39.6183,139517.0
2015-09-28 11:10:00,50.82,50.86,50.71,50.74,178206.0,39.6105,39.6417,39.5248,39.5481,178206.0
2015-09-28 11:20:00,50.74,50.8,50.47,50.5,179319.0,39.5481,39.5949,39.3377,39.3611,179319.0
2015-09-28 11:30:00,50.5,50.58,50.45,50.52,172356.0,39.3611,39.4234,39.3221,39.3767,172356.0
2015-09-28 11:40:00,50.52,50.58,50.36,50.43,128157.0,39.3767,39.4234,39.252,39.3065,128157.0
2015-09-28 11:50:00,50.43,50.48,50.36,50.36,147092.0,39.3065,39.3455,39.252,39.252,147092.0
2015-09-28 12:00:00,50.37,50.38,50.22,50.23,166962.0,39.2598,39.2676,39.1428,39.1506,166962.0
2015-09-28 12:10:00,50.24,50.38,50.23,50.26,129643.0,39.1584,39.2676,39.1506,39.174,129643.0
2015-09-28 12:20:00,50.26,50.43,50.23,50.32,87063.0,39.174,39.3065,39.1506,39.2208,87063.0
2015-09-28 12:30:00,50.32,50.33,50.22,50.29,113774.0,39.2208,39.2286,39.1428,39.1974,113774.0
2015-09-28 12:40:00,50.29,50.35,50.15,50.2,92041.0,39.1974,39.2442,39.0883,39.1273,92041.0
2015-09-28 12:50:00,50.2,50.32,50.15,50.28,154237.0,39.1273,39.2208,39.0883,39.1896,154237.0
2015-09-28 13:00:00,50.28,50.4,50.27,50.38,156943.0,39.1896,39.2831,39.1818,39.2676,156943.0
2015-09-28 13:10:00,50.38,50.43,50.26,50.27,128186.0,39.2676,39.3065,39.174,39.1818,128186.0
2015-09-28 13:20:00,50.26,50.4,50.25,50.39,101829.0,39.174,39.2831,39.1662,39.2753,101829.0
2015-09-28 13:30:00,50.38,50.45,50.37,50.43,173796.0,39.2676,39.3221,39.2598,39.3065,173796.0
2015-09-28 13:40:00,50.42,50.48,50.38,50.43,159331.0,39.2987,39.3455,39.2676,39.3065,159331.0
2015-09-28 13:50:00,50.43,50.44,50.35,50.37,146505.0,39.3065,39.3143,39.2442,39.2598,146505.0
2015-09-28 14:00:00,50.37,50.43,50.31,50.42,104397.0,39.2598,39.3065,39.213,39.2987,104397.0
2015-09-28 14:10:00,50.41,50.42,50.28,50.33,162587.0,39.2909,39.2987,39.1896,39.2286,162587.0
2015-09-28 14:20:00,50.33,50.36,50.26,50.35,94851.0,39.2286,39.252,39.174,39.2442,94851.0
2015-09-28 14:30:00,50.35,50.42,50.28,50.42,85277.0,39.2442,39.2987,39.1896,39.2987,85277.0
2015-09-28 14:40:00,50.41,50.45,50.33,50.34,140349.0,39.2909,39.3221,39.2286,39.2364,140349.0
2015-09-28 14:50:00,50.35,50.35,50.1,50.16,101853.0,39.2442,39.2442,39.0493,39.0961,101853.0
2015-09-28 15:00:00,50.17,50.19,49.98,49.98,236702.0,39.1039,39.1195,38.9558,38.9558,236702.0
2015-09-28 15:10:00,49.99,50.07,49.98,50.04,187170.0,38.9636,39.0259,38.9558,39.0025,187170.0
2015-09-28 15:20:00,50.04,50.05,49.93,50.01,196149.0,39.0025,39.0103,38.9168,38.9792,196149.0
2015-09-28 15:30:00,50.01,50.16,50.0,50.1,167593.0,38.9792,39.0961,38.9714,39.0493,167593.0
2015-09-28 15:40:00,50.1,50.17,50.07,50.17,217819.0,39.0493,39.1039,39.0259,39.1039,217819.0
2015-09-28 15:50:00,50.17,50.22,50.04,50.06,341474.0,39.1039,39.1428,39.0025,39.0181,341474.0
2015-09-29 09:30:00,50.22,50.4,49.93,50.25,105027.0,39.1428,39.2831,38.9168,39.1662,105027.0
2015-09-29 09:40:00,50.25,50.3,50.04,50.14,75139.0,39.1662,39.2052,39.0025,39.0805,75139.0
2015-09-29 09:50:00,50.12,50.46,50.11,50.39,58557.0,39.0649,39.3299,39.0571,39.2753,58557.0
2015-09-29 10:00:00,50.4,50.56,50.31,50.4,55302.0,39.2831,39.4079,39.213,39.2831,55302.0
2015-09-29 10:10:00,50.4,50.55,50.38,50.52,38567.0,39.2831,39.4001,39.2676,39.3767,38567.0
2015-09-29 10:20:00,50.53,50.84,50.52,50.8,37711.0,39.3845,39.6261,39.3767,39.5949,37711.0
2015-09-29 10:30:00,50.79,50.85,50.72,50.75,71351.0,39.5871,39.6339,39.5326,39.5559,71351.0
2015-09-29 10:40:00,50.78,50.79,50.51,50.51,49249.0,39.5793,39.5871,39.3689,39.3689,49249.0
2015-09-29 10:50:00,50.5,50.64,50.45,50.61,54268.0,39.3611,39.4702,39.3221,39.4468,54268.0
2015-09-29 11:00:00,50.63,50.71,50.53,50.54,49750.0,39.4624,39.5248,39.3845,39.3923,49750.0
2015-09-29 11:10:00,50.53,50.55,50.37,50.39,36326.0,39.3845,39.4001,39.2598,39.2753,36326.0
2015-09-29 11:20:00,50.39,50.51,50.36,50.46,43872.0,39.2753,39.3689,39.252,39.3299,43872.0
2015-09-29 11:30:00,50.47,50.48,50.32,50.44,35828.0,39.3377,39.3455,39.2208,39.3143,35828.0
2015-09-29 11:40:00,50.45,50.52,50.36,50.42,42184.0,39.3221,39.3767,39.252,39.2987,42184.0
2015-09-29 11:50:00,50.42,50.48,50.35,50.35,26629.0,39.2987,39.3455,39.2442,39.2442,26629.0
2015-09-29 12:00:00,50.35,50.38,50.3,50.36,32261.0,39.2442,39.2676,39.2052,39.252,32261.0
2015-09-29 12:10:00,50.34,50.38,50.22,50.32,34573.0,39.2364,39.2676,39.1428,39.2208,34573.0
2015-09-29 12:20:00,50.31,50.41,50.29,50.37,27986.0,39.213,39.2909,39.1974,39.2598,27986.0
2015-09-29 12:30:00,50.38,50.4,50.31,50.36,23863.0,39.2676,39.2831,39.213,39.252,23863.0
2015-09-29 12:40:00,50.34,50.41,50.32,50.38,30005.0,39.2364,39.2909,39.2208,39.2676,30005.0
2015-09-29 12:50:00,50.39,50.42,50.31,50.36,88609.0,39.2753,39.2987,39.213,39.252,88609.0
2015-09-29 13:00:00,50.37,50.42,50.34,50.38,45620.0,39.2598,39.2987,39.2364,39.2676,45620.0
2015-09-29 13:10:00,50.38,50.47,50.37,50.47,27378.0,39.2676,39.3377,39.2598,39.3377,27378.0
2015-09-29 13:20:00,50.46,50.54,50.43,50.54,36103.0,39.3299,39.3923,39.3065,39.3923,36103.0
2015-09-29 13:30:00,50.53,50.63,50.53,50.6,35477.0,39.3845,39.4624,39.3845,39.439,35477.0
2015-09-29 13:40:00,50.61,50.67,50.58,50.58,27355.0,39.4468,39.4936,39.4234,39.4234,27355.0
2015-09-29 13:50:00,50.56,50.63,50.54,50.62,29167.0,39.4079,39.4624,39.3923,39.4546,29167.0
2015-09-29 14:00:00,50.62,50.64,50.48,50.54,31896.0,39.4546,39.4702,39.3455,39.3923,31896.0
2015-09-29 14:10:00,50.54,50.62,50.49,50.62,36854.0,39.3923,39.4546,39.3533,39.4546,36854.0
2015-09-29 14:20:00,50.62,50.7,50.56,50.68,41398.0,39.4546,39.517,39.4079,39.5014,41398.0
2015-09-29 14:30:00,50.67,50.71,50.6,50.66,39808.0,39.4936,39.5248,39.439,39.4858,39808.0
2015-09-29 14:40:00,50.66,50.67,50.5,50.52,41104.0,39.4858,39.4936,39.3611,39.3767,41104.0
2015-09-29 14:50:00,50.5,50.59,50.5,50.5,59417.0,39.3611,39.4312,39.3611,39.3611,59417.0
2015-09-29 15:00:00,50.49,50.51,50.41,50.46,57038.0,39.3533,39.3689,39.2909,39.3299,57038.0
2015-09-29 15:10:00,50.47,50.5,50.4,50.42,71435.0,39.3377,39.3611,39.2831,39.2987,71435.0
2015-09-29 15:20:00,50.41,50.44,50.34,50.38,110973.0,39.2909,39.3143,39.2364,39.2676,110973.0
2015-09-29 15:30:00,50.37,50.63,50.37,50.52,129440.0,39.2598,39.4624,39.2598,39.3767,129440.0
2015-09-29 15:40:00,50.51,50.64,50.45,50.63,103909.0,39.3689,39.4702,39.3221,39.4624,103909.0
2015-09-29 15:50:00,50.63,50.73,50.59,50.65,220760.0,39.4624,39.5404,39.4312,39.478,220760.0
2015-09-30 09:30:00,51.29,51.43,51.14,51.37,91017.0,39.9768,40.086,39.8599,40.0392,91017.0
2015-09-30 09:40:00,51.38,51.43,51.05,51.22,38943.0,40.047,40.086,39.7898,39.9223,38943.0
2015-09-30 09:50:00,51.23,51.28,51.12,51.24,46921.0,39.9301,39.969,39.8443,39.9379,46921.0
2015-09-30 10:00:00,51.26,51.49,51.23,51.48,40035.0,39.9535,40.1327,39.9301,40.1249,40035.0
2015-09-30 10:10:00,51.47,51.47,51.34,51.34,120845.0,40.1171,40.1171,40.0158,40.0158,120845.0
2015-09-30 10:20:00,51.35,51.57,51.35,51.53,96369.0,40.0236,40.1951,40.0236,40.1639,96369.0
2015-09-30 10:30:00,51.52,51.52,51.24,51.29,52478.0,40.1561,40.1561,39.9379,39.9768,52478.0
2015-09-30 10:40:00,51.28,51.48,51.28,51.4,26968.0,39.969,40.1249,39.969,40.0626,26968.0
2015-09-30 10:50:00,51.41,51.47,51.31,51.34,37482.0,40.0704,40.1171,39.9924,40.0158,37482.0
2015-09-30 11:00:00,51.35,51.39,51.29,51.29,48423.0,40.0236,40.0548,39.9768,39.9768,48423.0
2015-09-30 11:10:00,51.3,51.38,51.28,51.3,55648.0,39.9846,40.047,39.969,39.9846,55648.0
2015-09-30 11:20:00,51.3,51.31,51.16,51.29,46069.0,39.9846,39.9924,39.8755,39.9768,46069.0
2015-09-30 11:30:00,51.31,51.31,51.07,51.09,53755.0,39.9924,39.9924,39.8054,39.8209,53755.0
2015-09-30 11:40:00,51.09,51.09,50.93,50.94,63419.0,39.8209,39.8209,39.6962,39.704,63419.0
2015-09-30 11:50:00,50.93,51.05,50.93,51.05,71794.0,39.6962,39.7898,39.6962,39.7898,71794.0
2015-09-30 12:00:00,51.05,51.11,51.0,51.02,37481.0,39.7898,39.8365,39.7508,39.7664,37481.0
2015-09-30 12:10:00,51.03,51.03,50.88,50.91,30449.0,39.7742,39.7742,39.6573,39.6807,30449.0
2015-09-30 12:20:00,50.91,51.05,50.84,51.03,54175.0,39.6807,39.7898,39.6261,39.7742,54175.0
2015-09-30 12:30:00,51.03,51.03,50.92,50.92,16613.0,39.7742,39.7742,39.6884,39.6884,16613.0
2015-09-30 12:40:00,50.92,50.94,50.75,50.77,23805.0,39.6884,39.704,39.5559,39.5715,23805.0
2015-09-30 12:50:00,50.78,50.84,50.77,50.83,26425.0,39.5793,39.6261,39.5715,39.6183,26425.0
2015-09-30 13:00:00,50.84,50.91,50.82,50.86,36114.0,39.6261,39.6807,39.6105,39.6417,36114.0
2015-09-30 13:10:00,50.87,50.91,50.8,50.9,35913.0,39.6495,39.6807,39.5949,39.6729,35913.0
2015-09-30 13:20:00,50.9,50.9,50.8,50.86,35345.0,39.6729,39.6729,39.5949,39.6417,35345.0
2015-09-30 13:30:00,50.87,50.89,50.78,50.8,52075.0,39.6495,39.6651,39.5793,39.5949,52075.0
2015-09-30 13:40:00,50.81,50.92,50.81,50.86,56794.0,39.6027,39.6884,39.6027,39.6417,56794.0
2015-09-30 13:50:00,50.86,50.92,50.85,50.87,52790.0,39.6417,39.6884,39.6339,39.6495,52790.0
2015-09-30 14:00:00,50.88,50.88,50.82,50.83,40963.0,39.6573,39.6573,39.6105,39.6183,40963.0
2015-09-30 14:10:00,50.83,50.93,50.82,50.92,45342.0,39.6183,39.6962,39.6105,39.6884,45342.0
2015-09-30 14:20:00,50.93,51.02,50.93,50.99,26192.0,39.6962,39.7664,39.6962,39.743,26192.0
2015-09-30 14:30:00,51.0,51.02,50.89,50.89,54557.0,39.7508,39.7664,39.6651,39.6651,54557.0
2015-09-30 14:40:00,50.89,50.93,50.87,50.93,98696.0,39.6651,39.6962,39.6495,39.6962,98696.0
2015-09-30 14:50:00,50.93,51.07,50.92,51.05,53061.0,39.6962,39.8054,39.6884,39.7898,53061.0
2015-09-30 15:00:00,51.05,51.09,50.94,51.01,81541.0,39.7898,39.8209,39.704,39.7586,81541.0
2015-09-30 15:10:00,51.01,51.06,50.98,51.03,72425.0,39.7586,39.7976,39.7352,39.7742,72425.0
2015-09-30 15:20:00,51.03,51.15,51.02,51.13,80512.0,39.7742,39.8677,39.7664,39.8521,80512.0
2015-09-30 15:30:00,51.14,51.22,51.12,51.2,116513.0,39.8599,39.9223,39.8443,39.9067,116513.0
2015-09-30 15:40:00,51.21,51.36,51.19,51.32,129848.0,39.9145,40.0314,39.8989,40.0002,129848.0
2015-09-30 15:50:00,51.32,51.36,51.28,51.29,341495.0,40.0002,40.0314,39.969,39.9768,341495.0
2015-10-01 09:30:00,51.44,51.67,51.32,51.36,92386.0,40.0937,40.273,40.0002,40.0314,92386.0
2015-10-01 09:40:00,51.4,51.52,51.23,51.29,72058.0,40.0626,40.1561,39.9301,39.9768,72058.0
2015-10-01 09:50:00,51.3,51.36,51.16,51.16,73340.0,39.9846,40.0314,39.8755,39.8755,73340.0
2015-10-01 10:00:00,51.17,51.27,51.01,51.26,84488.0,39.8833,39.9612,39.7586,39.9535,84488.0
2015-10-01 10:10:00,51.22,51.42,51.2,51.36,72716.0,39.9223,40.0782,39.9067,40.0314,72716.0
2015-10-01 10:20:00,51.35,51.54,51.34,51.44,62233.0,40.0236,40.1717,40.0158,40.0937,62233.0
2015-10-01 10:30:00,51.44,51.46,51.18,51.29,46669.0,40.0937,40.1093,39.8911,39.9768,46669.0
2015-10-01 10:40:00,51.29,51.3,51.05,51.15,38435.0,39.9768,39.9846,39.7898,39.8677,38435.0
2015-10-01 10:50:00,51.14,51.18,50.96,51.0,60674.0,39.8599,39.8911,39.7196,39.7508,60674.0
2015-10-01 11:00:00,51.0,51.06,50.87,50.93,80409.0,39.7508,39.7976,39.6495,39.6962,80409.0
2015-10-01 11:10:00,50.93,50.97,50.82,50.89,40967.0,39.6962,39.7274,39.6105,39.6651,40967.0
2015-10-01 11:20:00,50.88,51.04,50.84,50.99,55174.0,39.6573,39.782,39.6261,39.743,55174.0
2015-10-01 11:30:00,51.0,51.03,50.81,50.89,53010.0,39.7508,39.7742,39.6027,39.6651,53010.0
2015-10-01 11:40:00,50.88,50.93,50.74,50.8,58546.0,39.6573,39.6962,39.5481,39.5949,58546.0
2015-10-01 11:50:00,50.8,50.81,50.52,50.54,51979.0,39.5949,39.6027,39.3767,39.3923,51979.0
2015-10-01 12:00:00,50.52,50.53,50.36,50.4,61553.0,39.3767,39.3845,39.252,39.2831,61553.0
2015-10-01 12:10:00,50.41,50.47,50.37,50.44,39230.0,39.2909,39.3377,39.2598,39.3143,39230.0
2015-10-01 12:20:00,50.44,50.55,50.38,50.54,87599.0,39.3143,39.4001,39.2676,39.3923,87599.0
2015-10-01 12:30:00,50.53,50.54,50.44,50.48,36433.0,39.3845,39.3923,39.3143,39.3455,36433.0
2015-10-01 12:40:00,50.47,50.48,50.37,50.37,62779.0,39.3377,39.3455,39.2598,39.2598,62779.0
2015-10-01 12:50:00,50.37,50.51,50.31,50.4,47393.0,39.2598,39.3689,39.213,39.2831,47393.0
2015-10-01 13:00:00,50.4,50.41,50.32,50.33,32222.0,39.2831,39.2909,39.2208,39.2286,32222.0
2015-10-01 13:10:00,50.33,50.45,50.26,50.38,48791.0,39.2286,39.3221,39.174,39.2676,48791.0
2015-10-01 13:20:00,50.36,50.44,50.28,50.36,39471.0,39.252,39.3143,39.1896,39.252,39471.0
2015-10-01 13:30:00,50.37,50.5,50.34,50.4,82497.0,39.2598,39.3611,39.2364,39.2831,82497.0
2015-10-01 13:40:00,50.41,50.52,50.38,50.52,19747.0,39.2909,39.3767,39.2676,39.3767,19747.0
2015-10-01 13:50:00,50.51,50.63,50.48,50.58,41471.0,39.3689,39.4624,39.3455,39.4234,41471.0
2015-10-01 14:00:00,50.59,50.71,50.54,50.68,48404.0,39.4312,39.5248,39.3923,39.5014,48404.0
2015-10-01 14:10:00,50.69,50.72,50.66,50.68,40386.0,39.5092,39.5326,39.4858,39.5014,40386.0
2015-10-01 14:20:00,50.67,50.7,50.57,50.65,35885.0,39.4936,39.517,39.4156,39.478,35885.0
2015-10-01 14:30:00,50.65,50.7,50.58,50.63,39469.0,39.478,39.517,39.4234,39.4624,39469.0
2015-10-01 14:40:00,50.64,50.66,50.6,50.6,50082.0,39.4702,39.4858,39.439,39.439,50082.0
2015-10-01 14:50:00,50.6,50.71,50.56,50.67,73377.0,39.439,39.5248,39.4079,39.4936,73377.0
2015-10-01 15:00:00,50.67,50.71,50.57,50.59,51062.0,39.4936,39.5248,39.4156,39.4312,51062.0
2015-10-01 15:10:00,50.59,50.67,50.58,50.6,93351.0,39.4312,39.4936,39.4234,39.439,93351.0
2015-10-01 15:20:00,50.59,50.6,50.47,50.48,85495.0,39.4312,39.439,39.3377,39.3455,85495.0
2015-10-01 15:30:00,50.48,50.52,50.39,50.41,115831.0,39.3455,39.3767,39.2753,39.2909,115831.0
2015-10-01 15:40:00,50.41,50.5,50.4,50.48,102083.0,39.2909,39.3611,39.2831,39.3455,102083.0
2015-10-01 15:50:00,50.48,50.59,50.48,50.57,213216.0,39.3455,39.4312,39.3455,39.4156,213216.0
2015-10-02 09:30:00,49.78,49.98,49.46,49.51,199881.0,38.7999,38.9558,38.5505,38.5895,199881.0
2015-10-02 09:40:00,49.51,49.97,49.51,49.85,99055.0,38.5895,38.948,38.5895,38.8545,99055.0
2015-10-02 09:50:00,49.84,50.2,49.76,50.2,60645.0,38.8467,39.1273,38.7843,39.1273,60645.0
2015-10-02 10:00:00,50.21,50.21,49.99,50.16,126848.0,39.1351,39.1351,38.9636,39.0961,126848.0
2015-10-02 10:10:00,50.15,50.29,50.09,50.13,196856.0,39.0883,39.1974,39.0415,39.0727,196856.0
2015-10-02 10:20:00,50.15,50.22,50.06,50.06,93448.0,39.0883,39.1428,39.0181,39.0181,93448.0
2015-10-02 10:30:00,50.05,50.18,50.01,50.18,79635.0,39.0103,39.1117,38.9792,39.1117,79635.0
2015-10-02 10:40:00,50.19,50.26,50.12,50.25,113729.0,39.1195,39.174,39.0649,39.1662,113729.0
2015-10-02 10:50:00,50.25,50.29,50.15,50.25,155350.0,39.1662,39.1974,39.0883,39.1662,155350.0
2015-10-02 11:00:00,50.25,50.53,50.25,50.48,69975.0,39.1662,39.3845,39.1662,39.3455,69975.0
2015-10-02 11:10:00,50.48,50.51,50.39,50.44,116866.0,39.3455,39.3689,39.2753,39.3143,116866.0
2015-10-02 11:20:00,50.46,50.52,50.42,50.51,86814.0,39.3299,39.3767,39.2987,39.3689,86814.0
2015-10-02 11:30:00,50.51,50.79,50.5,50.62,81363.0,39.3689,39.5871,39.3611,39.4546,81363.0
2015-10-02 11:40:00,50.63,50.63,50.41,50.45,102072.0,39.4624,39.4624,39.2909,39.3221,102072.0
2015-10-02 11:50:00,50.44,50.52,50.41,50.48,66206.0,39.3143,39.3767,39.2909,39.3455,66206.0
2015-10-02 12:00:00,50.48,50.51,50.44,50.51,64937.0,39.3455,39.3689,39.3143,39.3689,64937.0
2015-10-02 12:10:00,50.51,50.69,50.48,50.67,84801.0,39.3689,39.5092,39.3455,39.4936,84801.0
2015-10-02 12:20:00,50.67,50.68,50.55,50.57,93612.0,39.4936,39.5014,39.4001,39.4156,93612.0
2015-10-02 12:30:00,50.58,50.69,50.52,50.52,158606.0,39.4234,39.5092,39.3767,39.3767,158606.0
2015-10-02 12:40:00,50.53,50.64,50.5,50.61,130522.0,39.3845,39.4702,39.3611,39.4468,130522.0
2015-10-02 12:50:00,50.61,50.83,50.58,50.73,143654.0,39.4468,39.6183,39.4234,39.5404,143654.0
2015-10-02 13:00:00,50.74,50.8,50.74,50.79,106713.0,39.5481,39.5949,39.5481,39.5871,106713.0
2015-10-02 13:10:00,50.79,51.01,50.76,50.92,194375.0,39.5871,39.7586,39.5637,39.6884,194375.0
2015-10-02 13:20:00,50.92,50.94,50.79,50.84,52884.0,39.6884,39.704,39.5871,39.6261,52884.0
2015-10-02 13:30:00,50.85,50.97,50.82,50.83,76342.0,39.6339,39.7274,39.6105,39.6183,76342.0
2015-10-02 13:40:00,50.84,51.0,50.79,50.95,77354.0,39.6261,39.7508,39.5871,39.7118,77354.0
2015-10-02 13:50:00,50.95,51.05,50.92,51.03,149169.0,39.7118,39.7898,39.6884,39.7742,149169.0
2015-10-02 14:00:00,51.02,51.19,50.99,51.19,86345.0,39.7664,39.8989,39.743,39.8989,86345.0
2015-10-02 14:10:00,51.19,51.2,51.03,51.06,67486.0,39.8989,39.9067,39.7742,39.7976,67486.0
2015-10-02 14:20:00,51.05,51.15,50.98,51.03,84610.0,39.7898,39.8677,39.7352,39.7742,84610.0
2015-10-02 14:30:00,51.04,51.11,50.98,51.0,79433.0,39.782,39.8365,39.7352,39.7508,79433.0
2015-10-02 14:40:00,51.0,51.03,50.95,50.97,103746.0,39.7508,39.7742,39.7118,39.7274,103746.0
2015-10-02 14:50:00,50.97,50.98,50.85,50.9,103190.0,39.7274,39.7352,39.6339,39.6729,103190.0
2015-10-02 15:00:00,50.9,50.91,50.81,50.87,251704.0,39.6729,39.6807,39.6027,39.6495,251704.0
2015-10-02 15:10:00,50.88,51.13,50.86,51.1,114601.0,39.6573,39.8521,39.6417,39.8287,114601.0
2015-10-02 15:20:00,51.1,51.19,51.07,51.19,149517.0,39.8287,39.8989,39.8054,39.8989,149517.0
2015-10-02 15:30:00,51.2,51.31,51.19,51.22,238362.0,39.9067,39.9924,39.8989,39.9223,238362.0
2015-10-02 15:40:00,51.22,51.3,51.21,51.29,139609.0,39.9223,39.9846,39.9145,39.9768,139609.0
2015-10-02 15:50:00,51.29,51.41,51.27,51.41,261679.0,39.9768,40.0704,39.9612,40.0704,261679.0
2015-10-05 09:30:00,51.57,52.44,51.5,52.32,178491.0,40.1951,40.8732,40.1405,40.7796,178491.0
2015-10-05 09:40:00,52.3,52.88,52.25,52.81,188153.0,40.7641,41.2161,40.7251,41.1616,188153.0
2015-10-05 09:50:00,52.82,52.94,52.4,52.47,121212.0,41.1694,41.2629,40.842,40.8966,121212.0
2015-10-05 10:00:00,52.47,52.64,52.36,52.61,31540.0,40.8966,41.0291,40.8108,41.0057,31540.0
2015-10-05 10:10:00,52.6,52.78,52.6,52.66,78531.0,40.9979,41.1382,40.9979,41.0446,78531.0
2015-10-05 10:20:00,52.65,52.75,52.61,52.62,65849.0,41.0369,41.1148,41.0057,41.0135,65849.0
2015-10-05 10:30:00,52.61,52.73,52.6,52.67,85230.0,41.0057,41.0992,40.9979,41.0524,85230.0
2015-10-05 10:40:00,52.67,52.69,52.5,52.56,56335.0,41.0524,41.068,40.9199,40.9667,56335.0
2015-10-05 10:50:00,52.57,52.62,52.5,52.58,89034.0,40.9745,41.0135,40.9199,40.9823,89034.0
2015-10-05 11:00:00,52.58,52.67,52.55,52.66,69343.0,40.9823,41.0524,40.9589,41.0446,69343.0
2015-10-05 11:10:00,52.67,52.7,52.6,52.68,40582.0,41.0524,41.0758,40.9979,41.0602,40582.0
2015-10-05 11:20:00,52.68,52.85,52.67,52.81,56366.0,41.0602,41.1927,41.0524,41.1616,56366.0
2015-10-05 11:30:00,52.81,52.9,52.79,52.79,96792.0,41.1616,41.2317,41.146,41.146,96792.0
2015-10-05 11:40:00,52.79,52.98,52.78,52.98,64495.0,41.146,41.2941,41.1382,41.2941,64495.0
2015-10-05 11:50:00,52.98,53.06,52.93,53.04,68812.0,41.2941,41.3564,41.2551,41.3408,68812.0
2015-10-05 12:00:00,53.03,53.03,52.88,52.97,37945.0,41.333,41.333,41.2161,41.2863,37945.0
2015-10-05 12:10:00,52.97,53.07,52.89,53.03,40096.0,41.2863,41.3642,41.2239,41.333,40096.0
2015-10-05 12:20:00,53.05,53.1,52.95,53.1,53372.0,41.3486,41.3876,41.2707,41.3876,53372.0
2015-10-05 12:30:00,53.1,53.25,53.08,53.23,75223.0,41.3876,41.5045,41.372,41.4889,75223.0
2015-10-05 12:40:00,53.23,53.28,53.18,53.26,57856.0,41.4889,41.5279,41.45,41.5123,57856.0
2015-10-05 12:50:00,53.25,53.28,53.12,53.13,58176.0,41.5045,41.5279,41.4032,41.411,58176.0
2015-10-05 13:00:00,53.13,53.16,53.08,53.14,30810.0,41.411,41.4344,41.372,41.4188,30810.0
2015-10-05 13:10:00,53.13,53.18,53.07,53.16,50455.0,41.411,41.45,41.3642,41.4344,50455.0
2015-10-05 13:20:00,53.16,53.2,53.1,53.14,35021.0,41.4344,41.4655,41.3876,41.4188,35021.0
2015-10-05 13:30:00,53.14,53.14,53.05,53.07,31263.0,41.4188,41.4188,41.3486,41.3642,31263.0
2015-10-05 13:40:00,53.07,53.12,52.99,53.12,45719.0,41.3642,41.4032,41.3019,41.4032,45719.0
2015-10-05 13:50:00,53.12,53.12,53.02,53.02,71573.0,41.4032,41.4032,41.3252,41.3252,71573.0
2015-10-05 14:00:00,53.02,53.1,52.95,53.09,101901.0,41.3252,41.3876,41.2707,41.3798,101901.0
2015-10-05 14:10:00,53.09,53.15,53.06,53.12,73677.0,41.3798,41.4266,41.3564,41.4032,73677.0
2015-10-05 14:20:00,53.12,53.2,53.07,53.2,61878.0,41.4032,41.4655,41.3642,41.4655,61878.0
2015-10-05 14:30:00,53.2,53.27,53.17,53.18,63736.0,41.4655,41.5201,41.4422,41.45,63736.0
2015-10-05 14:40:00,53.18,53.3,53.18,53.18,58657.0,41.45,41.5435,41.45,41.45,58657.0
2015-10-05 14:50:00,53.18,53.19,53.1,53.11,69315.0,41.45,41.4577,41.3876,41.3954,69315.0
2015-10-05 15:00:00,53.11,53.2,53.1,53.18,63957.0,41.3954,41.4655,41.3876,41.45,63957.0
2015-10-05 15:10:00,53.18,53.18,52.97,53.0,114585.0,41.45,41.45,41.2863,41.3097,114585.0
2015-10-05 15:20:00,53.0,53.06,52.99,53.01,98395.0,41.3097,41.3564,41.3019,41.3174,98395.0
2015-10-05 15:30:00,53.01,53.04,52.9,52.93,131745.0,41.3174,41.3408,41.2317,41.2551,131745.0
2015-10-05 15:40:00,52.92,52.94,52.81,52.82,195801.0,41.2473,41.2629,41.1616,41.1694,195801.0
2015-10-05 15:50:00,52.83,52.85,52.72,52.78,344355.0,41.1772,41.1927,41.0914,41.1382,344355.0
2015-10-06 09:30:00,52.9,53.19,52.64,53.14,79621.0,41.2317,41.4577,41.0291,41.4188,79621.0
2015-10-06 09:40:00,53.16,53.32,53.1,53.27,83339.0,41.4344,41.5591,41.3876,41.5201,83339.0
2015-10-06 09:50:00,53.28,53.33,53.06,53.17,90053.0,41.5279,41.5669,41.3564,41.4422,90053.0
2015-10-06 10:00:00,53.18,53.18,52.91,53.06,62851.0,41.45,41.45,41.2395,41.3564,62851.0
2015-10-06 10:10:00,53.06,53.16,52.91,52.91,56641.0,41.3564,41.4344,41.2395,41.2395,56641.0
2015-10-06 10:20:00,52.91,53.08,52.87,52.93,39287.0,41.2395,41.372,41.2083,41.2551,39287.0
2015-10-06 10:30:00,52.94,53.1,52.92,53.02,46683.0,41.2629,41.3876,41.2473,41.3252,46683.0
2015-10-06 10:40:00,53.02,53.18,53.0,53.04,43150.0,41.3252,41.45,41.3097,41.3408,43150.0
2015-10-06 10:50:00,53.04,53.07,52.48,52.49,237283.0,41.3408,41.3642,40.9044,40.9121,237283.0
2015-10-06 11:00:00,52.5,52.7,52.48,52.49,291197.0,40.9199,41.0758,40.9044,40.9121,291197.0
2015-10-06 11:10:00,52.5,52.51,52.25,52.5,328329.0,40.9199,40.9277,40.7251,40.9199,328329.0
2015-10-06 11:20:00,52.49,52.55,52.43,52.46,189569.0,40.9121,40.9589,40.8654,40.8888,189569.0
2015-10-06 11:30:00,52.46,52.56,52.34,52.46,150123.0,40.8888,40.9667,40.7952,40.8888,150123.0
2015-10-06 11:40:00,52.46,52.54,52.38,52.42,81553.0,40.8888,40.9511,40.8264,40.8576,81553.0
2015-10-06 11:50:00,52.41,52.47,52.29,52.4,102128.0,40.8498,40.8966,40.7563,40.842,102128.0
2015-10-06 12:00:00,52.4,52.49,52.38,52.44,88165.0,40.842,40.9121,40.8264,40.8732,88165.0
2015-10-06 12:10:00,52.44,52.54,52.39,52.47,73706.0,40.8732,40.9511,40.8342,40.8966,73706.0
2015-10-06 12:20:00,52.47,52.67,52.47,52.49,276921.0,40.8966,41.0524,40.8966,40.9121,276921.0
2015-10-06 12:30:00,52.49,52.51,52.34,52.48,84038.0,40.9121,40.9277,40.7952,40.9044,84038.0
2015-10-06 12:40:00,52.47,52.48,52.34,52.42,97863.0,40.8966,40.9044,40.7952,40.8576,97863.0
2015-10-06 12:50:00,52.42,52.54,52.41,52.54,44573.0,40.8576,40.9511,40.8498,40.9511,44573.0
2015-10-06 13:00:00,52.54,52.57,52.46,52.49,83928.0,40.9511,40.9745,40.8888,40.9121,83928.0
2015-10-06 13:10:00,52.5,52.51,52.43,52.5,65047.0,40.9199,40.9277,40.8654,40.9199,65047.0
2015-10-06 13:20:00,52.5,52.51,52.4,52.41,81441.0,40.9199,40.9277,40.842,40.8498,81441.0
2015-10-06 13:30:00,52.42,52.45,52.39,52.4,84752.0,40.8576,40.881,40.8342,40.842,84752.0
2015-10-06 13:40:00,52.4,52.41,52.28,52.36,88894.0,40.842,40.8498,40.7485,40.8108,88894.0
2015-10-06 13:50:00,52.37,52.39,52.29,52.37,46821.0,40.8186,40.8342,40.7563,40.8186,46821.0
2015-10-06 14:00:00,52.37,52.39,52.22,52.24,72466.0,40.8186,40.8342,40.7017,40.7173,72466.0
2015-10-06 14:10:00,52.25,52.44,52.25,52.37,100366.0,40.7251,40.8732,40.7251,40.8186,100366.0
2015-10-06 14:20:00,52.39,52.45,52.32,52.43,127277.0,40.8342,40.881,40.7796,40.8654,127277.0
2015-10-06 14:30:00,52.42,52.49,52.39,52.42,148481.0,40.8576,40.9121,40.8342,40.8576,148481.0
2015-10-06 14:40:00,52.42,52.6,52.4,52.56,86949.0,40.8576,40.9979,40.842,40.9667,86949.0
2015-10-06 14:50:00,52.57,52.57,52.42,52.47,83861.0,40.9745,40.9745,40.8576,40.8966,83861.0
2015-10-06 15:00:00,52.47,52.54,52.43,52.52,71386.0,40.8966,40.9511,40.8654,40.9355,71386.0
2015-10-06 15:10:00,52.52,52.53,52.38,52.52,95763.0,40.9355,40.9433,40.8264,40.9355,95763.0
2015-10-06 15:20:00,52.51,52.63,52.48,52.62,78646.0,40.9277,41.0213,40.9044,41.0135,78646.0
2015-10-06 15:30:00,52.62,52.67,52.54,52.59,112544.0,41.0135,41.0524,40.9511,40.9901,112544.0
2015-10-06 15:40:00,52.59,52.65,52.45,52.64,308873.0,40.9901,41.0369,40.881,41.0291,308873.0
2015-10-06 15:50:00,52.65,52.66,52.49,52.56,294722.0,41.0369,41.0446,40.9121,40.9667,294722.0
2015-10-07 09:30:00,53.25,54.52,53.15,54.39,287996.0,41.5045,42.4944,41.4266,42.3931,287996.0
2015-10-07 09:40:00,54.38,54.41,54.08,54.26,129322.0,42.3853,42.4086,42.1514,42.2917,129322.0
2015-10-07 09:50:00,54.26,54.47,54.1,54.47,197739.0,42.2917,42.4554,42.167,42.4554,197739.0
2015-10-07 10:00:00,54.47,54.62,54.16,54.26,155347.0,42.4554,42.5723,42.2138,42.2917,155347.0
2015-10-07 10:10:00,54.26,54.46,54.26,54.46,57264.0,42.2917,42.4476,42.2917,42.4476,57264.0
2015-10-07 10:20:00,54.45,54.73,54.43,54.72,138966.0,42.4398,42.6581,42.4242,42.6503,138966.0
2015-10-07 10:30:00,54.71,54.72,54.18,54.19,109917.0,42.6425,42.6503,42.2294,42.2372,109917.0
2015-10-07 10:40:00,54.18,54.2,53.85,53.85,71950.0,42.2294,42.245,41.9722,41.9722,71950.0
2015-10-07 10:50:00,53.84,53.92,53.75,53.82,102987.0,41.9644,42.0267,41.8942,41.9488,102987.0
2015-10-07 11:00:00,53.81,53.83,53.32,53.43,111741.0,41.941,41.9566,41.5591,41.6448,111741.0
2015-10-07 11:10:00,53.43,53.45,53.2,53.38,94097.0,41.6448,41.6604,41.4655,41.6058,94097.0
2015-10-07 11:20:00,53.37,53.38,52.88,53.04,114303.0,41.598,41.6058,41.2161,41.3408,114303.0
2015-10-07 11:30:00,53.04,53.26,52.96,53.18,76475.0,41.3408,41.5123,41.2785,41.45,76475.0
2015-10-07 11:40:00,53.18,53.21,52.97,53.08,73660.0,41.45,41.4733,41.2863,41.372,73660.0
2015-10-07 11:50:00,53.08,53.31,53.06,53.23,80725.0,41.372,41.5513,41.3564,41.4889,80725.0
2015-10-07 12:00:00,53.23,53.47,53.23,53.36,145416.0,41.4889,41.676,41.4889,41.5902,145416.0
2015-10-07 12:10:00,53.35,53.54,53.33,53.49,47491.0,41.5825,41.7305,41.5669,41.6916,47491.0
2015-10-07 12:20:00,53.48,53.48,53.22,53.31,47854.0,41.6838,41.6838,41.4811,41.5513,47854.0
2015-10-07 12:30:00,53.32,53.4,53.23,53.26,33344.0,41.5591,41.6214,41.4889,41.5123,33344.0
2015-10-07 12:40:00,53.25,53.48,53.22,53.45,41620.0,41.5045,41.6838,41.4811,41.6604,41620.0
2015-10-07 12:50:00,53.46,53.48,53.28,53.35,29874.0,41.6682,41.6838,41.5279,41.5825,29874.0
2015-10-07 13:00:00,53.36,53.55,53.36,53.55,38951.0,41.5902,41.7383,41.5902,41.7383,38951.0
2015-10-07 13:10:00,53.58,53.66,53.57,53.62,31260.0,41.7617,41.8241,41.7539,41.7929,31260.0
2015-10-07 13:20:00,53.62,53.83,53.6,53.82,64521.0,41.7929,41.9566,41.7773,41.9488,64521.0
2015-10-07 13:30:00,53.81,53.9,53.78,53.78,50836.0,41.941,42.0111,41.9176,41.9176,50836.0
2015-10-07 13:40:00,53.8,53.88,53.77,53.79,36648.0,41.9332,41.9956,41.9098,41.9254,36648.0
2015-10-07 13:50:00,53.8,53.9,53.73,53.83,58543.0,41.9332,42.0111,41.8786,41.9566,58543.0
2015-10-07 14:00:00,53.83,53.96,53.81,53.88,47353.0,41.9566,42.0579,41.941,41.9956,47353.0
2015-10-07 14:10:00,53.88,54.0,53.81,53.96,55859.0,41.9956,42.0891,41.941,42.0579,55859.0
2015-10-07 14:20:00,53.97,53.97,53.81,53.87,58215.0,42.0657,42.0657,41.941,41.9878,58215.0
2015-10-07 14:30:00,53.84,53.93,53.69,53.77,51666.0,41.9644,42.0345,41.8475,41.9098,51666.0
2015-10-07 14:40:00,53.78,53.84,53.72,53.73,154186.0,41.9176,41.9644,41.8708,41.8786,154186.0
2015-10-07 14:50:00,53.74,53.82,53.69,53.73,69381.0,41.8864,41.9488,41.8475,41.8786,69381.0
2015-10-07 15:00:00,53.73,53.8,53.69,53.74,153188.0,41.8786,41.9332,41.8475,41.8864,153188.0
2015-10-07 15:10:00,53.74,53.88,53.69,53.82,188585.0,41.8864,41.9956,41.8475,41.9488,188585.0
2015-10-07 15:20:00,53.82,53.82,53.69,53.77,169432.0,41.9488,41.9488,41.8475,41.9098,169432.0
2015-10-07 15:30:00,53.77,53.84,53.76,53.82,129348.0,41.9098,41.9644,41.902,41.9488,129348.0
2015-10-07 15:40:00,53.81,53.92,53.79,53.86,182409.0,41.941,42.0267,41.9254,41.98,182409.0
2015-10-07 15:50:00,53.86,54.15,53.84,54.1,608112.0,41.98,42.206,41.9644,42.167,608112.0
2015-10-08 09:30:00,54.01,54.42,53.9,54.27,74143.0,42.0969,42.4164,42.0111,42.2995,74143.0
2015-10-08 09:40:00,54.25,54.43,54.05,54.43,53684.0,42.2839,42.4242,42.1281,42.4242,53684.0
2015-10-08 09:50:00,54.43,54.57,54.25,54.41,65204.0,42.4242,42.5334,42.2839,42.4086,65204.0
2015-10-08 10:00:00,54.41,54.56,54.32,54.45,71754.0,42.4086,42.5256,42.3385,42.4398,71754.0
2015-10-08 10:10:00,54.45,54.46,54.28,54.29,57376.0,42.4398,42.4476,42.3073,42.3151,57376.0
2015-10-08 10:20:00,54.3,54.33,54.19,54.2,45396.0,42.3229,42.3463,42.2372,42.245,45396.0
2015-10-08 10:30:00,54.2,54.37,54.19,54.33,50671.0,42.245,42.3775,42.2372,42.3463,50671.0
2015-10-08 10:40:00,54.34,54.43,54.27,54.27,75558.0,42.3541,42.4242,42.2995,42.2995,75558.0
2015-10-08 10:50:00,54.29,54.48,54.29,54.48,74890.0,42.3151,42.4632,42.3151,42.4632,74890.0
2015-10-08 11:00:00,54.47,54.52,54.38,54.46,69990.0,42.4554,42.4944,42.3853,42.4476,69990.0
2015-10-08 11:10:00,54.45,54.53,54.43,54.53,81837.0,42.4398,42.5022,42.4242,42.5022,81837.0
2015-10-08 11:20:00,54.53,54.68,54.53,54.62,53780.0,42.5022,42.6191,42.5022,42.5723,53780.0
2015-10-08 11:30:00,54.63,54.67,54.57,54.61,66467.0,42.5801,42.6113,42.5334,42.5645,66467.0
2015-10-08 11:40:00,54.61,54.7,54.57,54.66,89539.0,42.5645,42.6347,42.5334,42.6035,89539.0
2015-10-08 11:50:00,54.66,54.73,54.57,54.69,39899.0,42.6035,42.6581,42.5334,42.6269,39899.0
2015-10-08 12:00:00,54.69,54.85,54.69,54.81,47337.0,42.6269,42.7516,42.6269,42.7204,47337.0
2015-10-08 12:10:00,54.81,54.83,54.75,54.77,38281.0,42.7204,42.736,42.6737,42.6892,38281.0
2015-10-08 12:20:00,54.78,54.8,54.68,54.69,45006.0,42.697,42.7126,42.6191,42.6269,45006.0
2015-10-08 12:30:00,54.7,54.91,54.7,54.89,101778.0,42.6347,42.7984,42.6347,42.7828,101778.0
2015-10-08 12:40:00,54.9,54.94,54.63,54.63,77905.0,42.7906,42.8217,42.5801,42.5801,77905.0
2015-10-08 12:50:00,54.63,54.63,54.56,54.6,57924.0,42.5801,42.5801,42.5256,42.5567,57924.0
2015-10-08 13:00:00,54.6,54.71,54.55,54.68,56864.0,42.5567,42.6425,42.5178,42.6191,56864.0
2015-10-08 13:10:00,54.69,54.69,54.59,54.66,30767.0,42.6269,42.6269,42.5489,42.6035,30767.0
2015-10-08 13:20:00,54.67,54.7,54.64,54.65,55975.0,42.6113,42.6347,42.5879,42.5957,55975.0
2015-10-08 13:30:00,54.65,54.78,54.65,54.78,47908.0,42.5957,42.697,42.5957,42.697,47908.0
2015-10-08 13:40:00,54.78,54.88,54.77,54.87,109010.0,42.697,42.775,42.6892,42.7672,109010.0
2015-10-08 13:50:00,54.87,55.0,54.82,54.96,74817.0,42.7672,42.8685,42.7282,42.8373,74817.0
2015-10-08 14:00:00,54.94,55.1,54.79,54.9,159685.0,42.8217,42.9465,42.7048,42.7906,159685.0
2015-10-08 14:10:00,54.89,55.02,54.88,54.99,78150.0,42.7828,42.8841,42.775,42.8607,78150.0
2015-10-08 14:20:00,55.0,55.09,54.94,55.07,73458.0,42.8685,42.9387,42.8217,42.9231,73458.0
2015-10-08 14:30:00,55.06,55.2,55.06,55.18,66964.0,42.9153,43.0244,42.9153,43.0088,66964.0
2015-10-08 14:40:00,55.19,55.24,55.14,55.16,81562.0,43.0166,43.0556,42.9776,42.9932,81562.0
2015-10-08 14:50:00,55.17,55.32,55.15,55.27,91202.0,43.001,43.1179,42.9854,43.079,91202.0
2015-10-08 15:00:00,55.27,55.44,55.26,55.4,108843.0,43.079,43.2115,43.0712,43.1803,108843.0
2015-10-08 15:10:00,55.41,55.48,55.36,55.38,340810.0,43.1881,43.2426,43.1491,43.1647,340810.0
2015-10-08 15:20:00,55.39,55.41,55.3,55.33,126717.0,43.1725,43.1881,43.1023,43.1257,126717.0
2015-10-08 15:30:00,55.33,55.36,55.25,55.26,183893.0,43.1257,43.1491,43.0634,43.0712,183893.0
2015-10-08 15:40:00,55.26,55.33,55.25,55.3,160287.0,43.0712,43.1257,43.0634,43.1023,160287.0
2015-10-08 15:50:00,55.3,55.34,55.26,55.29,284582.0,43.1023,43.1335,43.0712,43.0945,284582.0
2015-10-09 09:30:00,54.8,55.65,54.77,55.43,121530.0,42.7126,43.3751,42.6892,43.2037,121530.0
2015-10-09 09:40:00,55.46,55.49,55.05,55.16,86520.0,43.227,43.2504,42.9075,42.9932,86520.0
2015-10-09 09:50:00,55.16,55.24,55.03,55.05,125802.0,42.9932,43.0556,42.8919,42.9075,125802.0
2015-10-09 10:00:00,55.07,55.11,54.65,54.65,67505.0,42.9231,42.9542,42.5957,42.5957,67505.0
2015-10-09 10:10:00,54.67,54.76,54.56,54.73,82841.0,42.6113,42.6814,42.5256,42.6581,82841.0
2015-10-09 10:20:00,54.74,54.81,54.68,54.71,77444.0,42.6659,42.7204,42.6191,42.6425,77444.0
2015-10-09 10:30:00,54.71,54.79,54.69,54.74,94785.0,42.6425,42.7048,42.6269,42.6659,94785.0
2015-10-09 10:40:00,54.75,54.95,54.73,54.9,96052.0,42.6737,42.8295,42.6581,42.7906,96052.0
2015-10-09 10:50:00,54.91,55.01,54.86,54.98,78166.0,42.7984,42.8763,42.7594,42.8529,78166.0
2015-10-09 11:00:00,54.97,55.01,54.89,54.94,62902.0,42.8451,42.8763,42.7828,42.8217,62902.0
2015-10-09 11:10:00,54.95,54.95,54.81,54.93,49743.0,42.8295,42.8295,42.7204,42.8139,49743.0
2015-10-09 11:20:00,54.92,55.04,54.84,55.04,55092.0,42.8062,42.8997,42.7438,42.8997,55092.0
2015-10-09 11:30:00,55.03,55.04,54.87,54.9,46516.0,42.8919,42.8997,42.7672,42.7906,46516.0
2015-10-09 11:40:00,54.89,54.89,54.78,54.79,62396.0,42.7828,42.7828,42.697,42.7048,62396.0
2015-10-09 11:50:00,54.8,54.85,54.77,54.8,63861.0,42.7126,42.7516,42.6892,42.7126,63861.0
2015-10-09 12:00:00,54.81,54.82,54.65,54.65,38843.0,42.7204,42.7282,42.5957,42.5957,38843.0
2015-10-09 12:10:00,54.64,54.65,54.58,54.64,34587.0,42.5879,42.5957,42.5411,42.5879,34587.0
2015-10-09 12:20:00,54.65,54.7,54.61,54.69,31707.0,42.5957,42.6347,42.5645,42.6269,31707.0
2015-10-09 12:30:00,54.7,54.7,54.55,54.69,31308.0,42.6347,42.6347,42.5178,42.6269,31308.0
2015-10-09 12:40:00,54.7,54.79,54.63,54.78,30598.0,42.6347,42.7048,42.5801,42.697,30598.0
2015-10-09 12:50:00,54.78,54.83,54.73,54.79,40873.0,42.697,42.736,42.6581,42.7048,40873.0
2015-10-09 13:00:00,54.78,54.84,54.76,54.76,50328.0,42.697,42.7438,42.6814,42.6814,50328.0
2015-10-09 13:10:00,54.76,54.78,54.69,54.72,48628.0,42.6814,42.697,42.6269,42.6503,48628.0
2015-10-09 13:20:00,54.73,54.82,54.72,54.78,54948.0,42.6581,42.7282,42.6503,42.697,54948.0
2015-10-09 13:30:00,54.78,54.79,54.67,54.74,57797.0,42.697,42.7048,42.6113,42.6659,57797.0
2015-10-09 13:40:00,54.75,54.76,54.69,54.76,47665.0,42.6737,42.6814,42.6269,42.6814,47665.0
2015-10-09 13:50:00,54.77,54.79,54.74,54.74,43654.0,42.6892,42.7048,42.6659,42.6659,43654.0
2015-10-09 14:00:00,54.75,54.83,54.75,54.77,62687.0,42.6737,42.736,42.6737,42.6892,62687.0
2015-10-09 14:10:00,54.76,54.81,54.72,54.74,61327.0,42.6814,42.7204,42.6503,42.6659,61327.0
2015-10-09 14:20:00,54.75,54.82,54.7,54.81,39267.0,42.6737,42.7282,42.6347,42.7204,39267.0
2015-10-09 14:30:00,54.81,54.86,54.75,54.85,61917.0,42.7204,42.7594,42.6737,42.7516,61917.0
2015-10-09 14:40:00,54.86,54.86,54.79,54.83,59872.0,42.7594,42.7594,42.7048,42.736,59872.0
2015-10-09 14:50:00,54.84,54.9,54.82,54.86,65599.0,42.7438,42.7906,42.7282,42.7594,65599.0
2015-10-09 15:00:00,54.85,54.85,54.77,54.8,64038.0,42.7516,42.7516,42.6892,42.7126,64038.0
2015-10-09 15:10:00,54.79,54.8,54.71,54.74,70690.0,42.7048,42.7126,42.6425,42.6659,70690.0
2015-10-09 15:20:00,54.74,54.8,54.73,54.78,55890.0,42.6659,42.7126,42.6581,42.697,55890.0
2015-10-09 15:30:00,54.79,54.9,54.78,54.84,102019.0,42.7048,42.7906,42.697,42.7438,102019.0
2015-10-09 15:40:00,54.85,54.9,54.83,54.87,87157.0,42.7516,42.7906,42.736,42.7672,87157.0
2015-10-09 15:50:00,54.87,54.9,54.79,54.83,226652.0,42.7672,42.7906,42.7048,42.736,226652.0
2015-10-12 09:30:00,54.86,55.0,54.54,54.66,70162.0,42.7594,42.8685,42.51,42.6035,70162.0
2015-10-12 09:40:00,54.67,54.75,54.58,54.75,43117.0,42.6113,42.6737,42.5411,42.6737,43117.0
2015-10-12 09:50:00,54.79,54.94,54.71,54.79,37851.0,42.7048,42.8217,42.6425,42.7048,37851.0
2015-10-12 10:00:00,54.78,54.78,54.6,54.64,26362.0,42.697,42.697,42.5567,42.5879,26362.0
2015-10-12 10:10:00,54.64,54.68,54.52,54.54,39559.0,42.5879,42.6191,42.4944,42.51,39559.0
2015-10-12 10:20:00,54.53,54.56,54.4,54.51,39132.0,42.5022,42.5256,42.4009,42.4866,39132.0
2015-10-12 10:30:00,54.49,54.59,54.47,54.51,54285.0,42.471,42.5489,42.4554,42.4866,54285.0
2015-10-12 10:40:00,54.5,54.52,54.41,54.48,19396.0,42.4788,42.4944,42.4086,42.4632,19396.0
2015-10-12 10:50:00,54.49,54.57,54.36,54.4,25824.0,42.471,42.5334,42.3697,42.4009,25824.0
2015-10-12 11:00:00,54.4,54.49,54.39,54.42,56157.0,42.4009,42.471,42.3931,42.4164,56157.0
2015-10-12 11:10:00,54.43,54.43,54.32,54.35,39902.0,42.4242,42.4242,42.3385,42.3619,39902.0
2015-10-12 11:20:00,54.34,54.34,54.26,54.3,60432.0,42.3541,42.3541,42.2917,42.3229,60432.0
2015-10-12 11:30:00,54.3,54.32,54.22,54.25,51661.0,42.3229,42.3385,42.2606,42.2839,51661.0
2015-10-12 11:40:00,54.25,54.33,54.2,54.25,57223.0,42.2839,42.3463,42.245,42.2839,57223.0
2015-10-12 11:50:00,54.25,54.28,54.13,54.17,51945.0,42.2839,42.3073,42.1904,42.2216,51945.0
2015-10-12 12:00:00,54.17,54.18,54.07,54.15,39463.0,42.2216,42.2294,42.1436,42.206,39463.0
2015-10-12 12:10:00,54.16,54.23,54.11,54.13,24575.0,42.2138,42.2684,42.1748,42.1904,24575.0
2015-10-12 12:20:00,54.14,54.14,54.08,54.14,33689.0,42.1982,42.1982,42.1514,42.1982,33689.0
2015-10-12 12:30:00,54.13,54.14,54.03,54.05,58353.0,42.1904,42.1982,42.1125,42.1281,58353.0
2015-10-12 12:40:00,54.05,54.09,54.03,54.08,27512.0,42.1281,42.1592,42.1125,42.1514,27512.0
2015-10-12 12:50:00,54.07,54.13,54.07,54.12,44522.0,42.1436,42.1904,42.1436,42.1826,44522.0
2015-10-12 13:00:00,54.11,54.11,54.0,54.01,27933.0,42.1748,42.1748,42.0891,42.0969,27933.0
2015-10-12 13:10:00,54.01,54.07,54.0,54.05,68643.0,42.0969,42.1436,42.0891,42.1281,68643.0
2015-10-12 13:20:00,54.06,54.11,54.01,54.05,33425.0,42.1358,42.1748,42.0969,42.1281,33425.0
2015-10-12 13:30:00,54.06,54.14,54.03,54.1,47112.0,42.1358,42.1982,42.1125,42.167,47112.0
2015-10-12 13:40:00,54.1,54.12,54.01,54.09,31947.0,42.167,42.1826,42.0969,42.1592,31947.0
2015-10-12 13:50:00,54.09,54.1,54.0,54.06,57824.0,42.1592,42.167,42.0891,42.1358,57824.0
2015-10-12 14:00:00,54.06,54.1,54.02,54.09,35881.0,42.1358,42.167,42.1047,42.1592,35881.0
2015-10-12 14:10:00,54.08,54.08,54.0,54.0,27882.0,42.1514,42.1514,42.0891,42.0891,27882.0
2015-10-12 14:20:00,54.0,54.05,53.98,54.0,47450.0,42.0891,42.1281,42.0735,42.0891,47450.0
2015-10-12 14:30:00,53.99,54.03,53.98,53.99,45372.0,42.0813,42.1125,42.0735,42.0813,45372.0
2015-10-12 14:40:00,53.98,54.0,53.96,53.96,39940.0,42.0735,42.0891,42.0579,42.0579,39940.0
2015-10-12 14:50:00,53.96,54.04,53.96,54.04,38937.0,42.0579,42.1203,42.0579,42.1203,38937.0
2015-10-12 15:00:00,54.04,54.09,54.02,54.09,41570.0,42.1203,42.1592,42.1047,42.1592,41570.0
2015-10-12 15:10:00,54.08,54.1,54.0,54.05,68009.0,42.1514,42.167,42.0891,42.1281,68009.0
2015-10-12 15:20:00,54.04,54.1,53.99,54.09,84670.0,42.1203,42.167,42.0813,42.1592,84670.0
2015-10-12 15:30:00,54.09,54.2,54.08,54.2,54276.0,42.1592,42.245,42.1514,42.245,54276.0
2015-10-12 15:40:00,54.19,54.23,54.11,54.12,87382.0,42.2372,42.2684,42.1748,42.1826,87382.0
2015-10-12 15:50:00,54.12,54.16,54.07,54.14,351492.0,42.1826,42.2138,42.1436,42.1982,351492.0
2015-10-13 09:30:00,53.83,53.96,53.5,53.62,82955.0,41.9566,42.0579,41.6994,41.7929,82955.0
2015-10-13 09:40:00,53.62,53.68,53.5,53.68,71188.0,41.7929,41.8397,41.6994,41.8397,71188.0
2015-10-13 09:50:00,53.7,53.96,53.66,53.94,61243.0,41.8553,42.0579,41.8241,42.0423,61243.0
2015-10-13 10:00:00,53.94,54.03,53.86,53.88,110626.0,42.0423,42.1125,41.98,41.9956,110626.0
2015-10-13 10:10:00,53.89,53.98,53.8,53.82,83216.0,42.0033,42.0735,41.9332,41.9488,83216.0
2015-10-13 10:20:00,53.82,53.88,53.68,53.88,50817.0,41.9488,41.9956,41.8397,41.9956,50817.0
2015-10-13 10:30:00,53.88,53.94,53.8,53.91,58193.0,41.9956,42.0423,41.9332,42.0189,58193.0
2015-10-13 10:40:00,53.9,54.0,53.87,53.91,26912.0,42.0111,42.0891,41.9878,42.0189,26912.0
2015-10-13 10:50:00,53.91,54.02,53.84,53.98,29224.0,42.0189,42.1047,41.9644,42.0735,29224.0
2015-10-13 11:00:00,53.97,54.06,53.96,53.99,76144.0,42.0657,42.1358,42.0579,42.0813,76144.0
2015-10-13 11:10:00,53.99,54.05,53.89,53.92,35337.0,42.0813,42.1281,42.0033,42.0267,35337.0
2015-10-13 11:20:00,53.92,53.97,53.83,53.85,41007.0,42.0267,42.0657,41.9566,41.9722,41007.0
2015-10-13 11:30:00,53.85,54.03,53.84,54.02,28351.0,41.9722,42.1125,41.9644,42.1047,28351.0
2015-10-13 11:40:00,54.02,54.04,53.93,54.02,39935.0,42.1047,42.1203,42.0345,42.1047,39935.0
2015-10-13 11:50:00,54.02,54.11,53.97,54.02,34609.0,42.1047,42.1748,42.0657,42.1047,34609.0
2015-10-13 12:00:00,54.02,54.08,53.98,54.02,32587.0,42.1047,42.1514,42.0735,42.1047,32587.0
2015-10-13 12:10:00,54.02,54.03,53.96,53.98,29407.0,42.1047,42.1125,42.0579,42.0735,29407.0
2015-10-13 12:20:00,53.98,54.05,53.98,54.01,33935.0,42.0735,42.1281,42.0735,42.0969,33935.0
2015-10-13 12:30:00,54.01,54.03,53.99,54.0,37106.0,42.0969,42.1125,42.0813,42.0891,37106.0
2015-10-13 12:40:00,54.01,54.05,53.92,53.92,20569.0,42.0969,42.1281,42.0267,42.0267,20569.0
2015-10-13 12:50:00,53.92,53.95,53.85,53.85,11524.0,42.0267,42.0501,41.9722,41.9722,11524.0
2015-10-13 13:00:00,53.85,53.89,53.8,53.8,22789.0,41.9722,42.0033,41.9332,41.9332,22789.0
2015-10-13 13:10:00,53.8,53.85,53.77,53.84,17818.0,41.9332,41.9722,41.9098,41.9644,17818.0
2015-10-13 13:20:00,53.84,53.85,53.8,53.84,22480.0,41.9644,41.9722,41.9332,41.9644,22480.0
2015-10-13 13:30:00,53.85,53.85,53.79,53.8,26101.0,41.9722,41.9722,41.9254,41.9332,26101.0
2015-10-13 13:40:00,53.81,53.9,53.8,53.89,39259.0,41.941,42.0111,41.9332,42.0033,39259.0
2015-10-13 13:50:00,53.89,53.91,53.8,53.82,23497.0,42.0033,42.0189,41.9332,41.9488,23497.0
2015-10-13 14:00:00,53.82,53.82,53.72,53.73,26269.0,41.9488,41.9488,41.8708,41.8786,26269.0
2015-10-13 14:10:00,53.73,53.79,53.7,53.71,23148.0,41.8786,41.9254,41.8553,41.863,23148.0
2015-10-13 14:20:00,53.7,53.72,53.59,53.6,19170.0,41.8553,41.8708,41.7695,41.7773,19170.0
2015-10-13 14:30:00,53.58,53.69,53.56,53.69,26170.0,41.7617,41.8475,41.7461,41.8475,26170.0
2015-10-13 14:40:00,53.67,53.68,53.57,53.62,31090.0,41.8319,41.8397,41.7539,41.7929,31090.0
2015-10-13 14:50:00,53.61,53.73,53.61,53.72,56613.0,41.7851,41.8786,41.7851,41.8708,56613.0
2015-10-13 15:00:00,53.72,53.72,53.63,53.65,38650.0,41.8708,41.8708,41.8007,41.8163,38650.0
2015-10-13 15:10:00,53.65,53.69,53.62,53.64,48080.0,41.8163,41.8475,41.7929,41.8085,48080.0
2015-10-13 15:20:00,53.63,53.65,53.55,53.57,155634.0,41.8007,41.8163,41.7383,41.7539,155634.0
2015-10-13 15:30:00,53.57,53.64,53.51,53.53,101575.0,41.7539,41.8085,41.7072,41.7228,101575.0
2015-10-13 15:40:00,53.52,53.53,53.46,53.46,128921.0,41.715,41.7228,41.6682,41.6682,128921.0
2015-10-13 15:50:00,53.47,53.54,53.45,53.51,150965.0,41.676,41.7305,41.6604,41.7072,150965.0
2015-10-14 09:30:00,53.4,53.5,52.58,52.66,104782.0,41.6214,41.6994,40.9823,41.0446,104782.0
2015-10-14 09:40:00,52.67,53.1,52.67,53.04,71744.0,41.0524,41.3876,41.0524,41.3408,71744.0
2015-10-14 09:50:00,53.05,53.22,53.03,53.17,64578.0,41.3486,41.4811,41.333,41.4422,64578.0
2015-10-14 10:00:00,53.18,53.31,53.17,53.26,113719.0,41.45,41.5513,41.4422,41.5123,113719.0
2015-10-14 10:10:00,53.25,53.28,53.14,53.25,64411.0,41.5045,41.5279,41.4188,41.5045,64411.0
2015-10-14 10:20:00,53.24,53.24,53.05,53.09,49386.0,41.4967,41.4967,41.3486,41.3798,49386.0
2015-10-14 10:30:00,53.09,53.1,52.92,52.94,91887.0,41.3798,41.3876,41.2473,41.2629,91887.0
2015-10-14 10:40:00,52.95,52.98,52.75,52.81,89922.0,41.2707,41.2941,41.1148,41.1616,89922.0
2015-10-14 10:50:00,52.82,52.89,52.79,52.83,49548.0,41.1694,41.2239,41.146,41.1772,49548.0
2015-10-14 11:00:00,52.84,52.87,52.77,52.77,83453.0,41.1849,41.2083,41.1304,41.1304,83453.0
2015-10-14 11:10:00,52.77,52.85,52.75,52.78,36954.0,41.1304,41.1927,41.1148,41.1382,36954.0
2015-10-14 11:20:00,52.78,52.87,52.77,52.82,35925.0,41.1382,41.2083,41.1304,41.1694,35925.0
2015-10-14 11:30:00,52.82,52.87,52.8,52.86,48059.0,41.1694,41.2083,41.1538,41.2005,48059.0
2015-10-14 11:40:00,52.86,52.91,52.82,52.84,64413.0,41.2005,41.2395,41.1694,41.1849,64413.0
2015-10-14 11:50:00,52.85,52.89,52.81,52.86,76734.0,41.1927,41.2239,41.1616,41.2005,76734.0
2015-10-14 12:00:00,52.87,52.88,52.72,52.73,68679.0,41.2083,41.2161,41.0914,41.0992,68679.0
2015-10-14 12:10:00,52.73,52.82,52.72,52.79,44873.0,41.0992,41.1694,41.0914,41.146,44873.0
2015-10-14 12:20:00,52.8,52.84,52.74,52.78,78290.0,41.1538,41.1849,41.107,41.1382,78290.0
2015-10-14 12:30:00,52.78,52.83,52.74,52.78,116571.0,41.1382,41.1772,41.107,41.1382,116571.0
2015-10-14 12:40:00,52.79,53.06,52.78,53.04,66883.0,41.146,41.3564,41.1382,41.3408,66883.0
2015-10-14 12:50:00,53.03,53.12,53.02,53.05,31020.0,41.333,41.4032,41.3252,41.3486,31020.0
2015-10-14 13:00:00,53.07,53.14,53.04,53.14,42690.0,41.3642,41.4188,41.3408,41.4188,42690.0
2015-10-14 13:10:00,53.14,53.18,53.08,53.09,40081.0,41.4188,41.45,41.372,41.3798,40081.0
2015-10-14 13:20:00,53.09,53.1,53.02,53.02,42033.0,41.3798,41.3876,41.3252,41.3252,42033.0
2015-10-14 13:30:00,53.03,53.05,52.97,52.99,55867.0,41.333,41.3486,41.2863,41.3019,55867.0
2015-10-14 13:40:00,53.0,53.03,52.97,52.99,36512.0,41.3097,41.333,41.2863,41.3019,36512.0
2015-10-14 13:50:00,52.99,53.01,52.94,52.95,39042.0,41.3019,41.3174,41.2629,41.2707,39042.0
2015-10-14 14:00:00,52.95,53.02,52.85,52.86,35599.0,41.2707,41.3252,41.1927,41.2005,35599.0
2015-10-14 14:10:00,52.85,52.95,52.83,52.85,32186.0,41.1927,41.2707,41.1772,41.1927,32186.0
2015-10-14 14:20:00,52.86,52.92,52.76,52.76,29362.0,41.2005,41.2473,41.1226,41.1226,29362.0
2015-10-14 14:30:00,52.75,52.8,52.74,52.79,42851.0,41.1148,41.1538,41.107,41.146,42851.0
2015-10-14 14:40:00,52.78,52.8,52.68,52.75,50694.0,41.1382,41.1538,41.0602,41.1148,50694.0
2015-10-14 14:50:00,52.76,52.83,52.75,52.8,55806.0,41.1226,41.1772,41.1148,41.1538,55806.0
2015-10-14 15:00:00,52.79,52.92,52.79,52.89,54738.0,41.146,41.2473,41.146,41.2239,54738.0
2015-10-14 15:10:00,52.89,52.92,52.79,52.8,83881.0,41.2239,41.2473,41.146,41.1538,83881.0
2015-10-14 15:20:00,52.79,52.8,52.74,52.75,135615.0,41.146,41.1538,41.107,41.1148,135615.0
2015-10-14 15:30:00,52.75,52.84,52.73,52.76,109343.0,41.1148,41.1849,41.0992,41.1226,109343.0
2015-10-14 15:40:00,52.76,52.82,52.73,52.75,115389.0,41.1226,41.1694,41.0992,41.1148,115389.0
2015-10-14 15:50:00,52.75,52.76,52.69,52.74,165219.0,41.1148,41.1226,41.068,41.107,165219.0
2015-10-15 09:30:00,52.46,52.61,52.11,52.23,153660.0,40.8888,41.0057,40.616,40.7095,153660.0
2015-10-15 09:40:00,52.22,52.23,52.01,52.11,83704.0,40.7017,40.7095,40.538,40.616,83704.0
2015-10-15 09:50:00,52.13,52.34,51.97,52.32,52886.0,40.6316,40.7952,40.5068,40.7796,52886.0
2015-10-15 10:00:00,52.3,52.5,52.24,52.29,41005.0,40.7641,40.9199,40.7173,40.7563,41005.0
2015-10-15 10:10:00,52.31,52.47,52.28,52.44,36647.0,40.7718,40.8966,40.7485,40.8732,36647.0
2015-10-15 10:20:00,52.45,52.46,52.34,52.35,68207.0,40.881,40.8888,40.7952,40.803,68207.0
2015-10-15 10:30:00,52.34,52.45,52.27,52.39,59982.0,40.7952,40.881,40.7407,40.8342,59982.0
2015-10-15 10:40:00,52.39,52.41,52.26,52.31,70222.0,40.8342,40.8498,40.7329,40.7718,70222.0
2015-10-15 10:50:00,52.31,52.36,52.25,52.26,61179.0,40.7718,40.8108,40.7251,40.7329,61179.0
2015-10-15 11:00:00,52.26,52.29,52.13,52.13,55174.0,40.7329,40.7563,40.6316,40.6316,55174.0
2015-10-15 11:10:00,52.14,52.18,51.96,51.96,31871.0,40.6393,40.6705,40.499,40.499,31871.0
2015-10-15 11:20:00,51.96,51.97,51.86,51.94,44571.0,40.499,40.5068,40.4211,40.4835,44571.0
2015-10-15 11:30:00,51.94,51.95,51.78,51.78,44348.0,40.4835,40.4913,40.3588,40.3588,44348.0
2015-10-15 11:40:00,51.78,51.8,51.53,51.55,107712.0,40.3588,40.3743,40.1639,40.1795,107712.0
2015-10-15 11:50:00,51.55,51.58,51.41,51.43,68421.0,40.1795,40.2029,40.0704,40.086,68421.0
2015-10-15 12:00:00,51.42,51.55,51.41,51.53,148281.0,40.0782,40.1795,40.0704,40.1639,148281.0
2015-10-15 12:10:00,51.52,51.52,51.44,51.5,87023.0,40.1561,40.1561,40.0937,40.1405,87023.0
2015-10-15 12:20:00,51.51,51.62,51.47,51.6,65188.0,40.1483,40.234,40.1171,40.2185,65188.0
2015-10-15 12:30:00,51.61,51.63,51.55,51.59,24459.0,40.2263,40.2418,40.1795,40.2107,24459.0
2015-10-15 12:40:00,51.58,51.65,51.52,51.64,40799.0,40.2029,40.2574,40.1561,40.2496,40799.0
2015-10-15 12:50:00,51.64,51.69,51.61,51.69,71924.0,40.2496,40.2886,40.2263,40.2886,71924.0
2015-10-15 13:00:00,51.69,51.77,51.62,51.75,84726.0,40.2886,40.351,40.234,40.3354,84726.0
2015-10-15 13:10:00,51.75,51.83,51.74,51.78,80016.0,40.3354,40.3977,40.3276,40.3588,80016.0
2015-10-15 13:20:00,51.78,51.89,51.77,51.86,62079.0,40.3588,40.4445,40.351,40.4211,62079.0
2015-10-15 13:30:00,51.86,51.94,51.84,51.94,93296.0,40.4211,40.4835,40.4055,40.4835,93296.0
2015-10-15 13:40:00,51.93,51.99,51.91,51.97,51865.0,40.4757,40.5224,40.4601,40.5068,51865.0
2015-10-15 13:50:00,51.97,52.01,51.92,51.95,62899.0,40.5068,40.538,40.4679,40.4913,62899.0
2015-10-15 14:00:00,51.95,51.97,51.89,51.93,49834.0,40.4913,40.5068,40.4445,40.4757,49834.0
2015-10-15 14:10:00,51.93,52.03,51.9,52.02,61772.0,40.4757,40.5536,40.4523,40.5458,61772.0
2015-10-15 14:20:00,52.03,52.04,51.96,51.98,61861.0,40.5536,40.5614,40.499,40.5146,61861.0
2015-10-15 14:30:00,51.98,52.05,51.98,52.03,96726.0,40.5146,40.5692,40.5146,40.5536,96726.0
2015-10-15 14:40:00,52.04,52.1,52.03,52.07,96957.0,40.5614,40.6082,40.5536,40.5848,96957.0
2015-10-15 14:50:00,52.07,52.11,52.06,52.1,99898.0,40.5848,40.616,40.577,40.6082,99898.0
2015-10-15 15:00:00,52.11,52.26,52.09,52.12,148119.0,40.616,40.7329,40.6004,40.6238,148119.0
2015-10-15 15:10:00,52.12,52.24,52.1,52.13,181777.0,40.6238,40.7173,40.6082,40.6316,181777.0
2015-10-15 15:20:00,52.14,52.17,52.1,52.14,263099.0,40.6393,40.6627,40.6082,40.6393,263099.0
2015-10-15 15:30:00,52.14,52.16,52.06,52.16,223377.0,40.6393,40.6549,40.577,40.6549,223377.0
2015-10-15 15:40:00,52.16,52.19,52.09,52.1,341918.0,40.6549,40.6783,40.6004,40.6082,341918.0
2015-10-15 15:50:00,52.1,52.16,52.04,52.1,589445.0,40.6082,40.6549,40.5614,40.6082,589445.0
2015-10-16 09:30:00,52.07,52.07,51.54,51.68,349212.0,40.5848,40.5848,40.1717,40.2808,349212.0
2015-10-16 09:40:00,51.69,51.73,51.41,51.44,195543.0,40.2886,40.3198,40.0704,40.0937,195543.0
2015-10-16 09:50:00,51.45,51.86,51.44,51.76,130244.0,40.1015,40.4211,40.0937,40.3432,130244.0
2015-10-16 10:00:00,51.78,51.82,51.38,51.4,109907.0,40.3588,40.3899,40.047,40.0626,109907.0
2015-10-16 10:10:00,51.39,51.42,51.16,51.17,172579.0,40.0548,40.0782,39.8755,39.8833,172579.0
2015-10-16 10:20:00,51.16,51.17,50.95,51.1,209207.0,39.8755,39.8833,39.7118,39.8287,209207.0
2015-10-16 10:30:00,51.1,51.16,50.97,51.15,181371.0,39.8287,39.8755,39.7274,39.8677,181371.0
2015-10-16 10:40:00,51.15,51.22,50.98,50.98,205622.0,39.8677,39.9223,39.7352,39.7352,205622.0
2015-10-16 10:50:00,50.98,51.02,50.9,50.95,141163.0,39.7352,39.7664,39.6729,39.7118,141163.0
2015-10-16 11:00:00,50.95,51.0,50.79,50.92,118738.0,39.7118,39.7508,39.5871,39.6884,118738.0
2015-10-16 11:10:00,50.91,51.04,50.88,51.03,107327.0,39.6807,39.782,39.6573,39.7742,107327.0
2015-10-16 11:20:00,51.04,51.14,50.98,51.14,226885.0,39.782,39.8599,39.7352,39.8599,226885.0
2015-10-16 11:30:00,51.15,51.2,51.05,51.1,112470.0,39.8677,39.9067,39.7898,39.8287,112470.0
2015-10-16 11:40:00,51.1,51.26,51.09,51.25,107345.0,39.8287,39.9535,39.8209,39.9457,107345.0
2015-10-16 11:50:00,51.26,51.42,51.25,51.41,62200.0,39.9535,40.0782,39.9457,40.0704,62200.0
2015-10-16 12:00:00,51.41,51.45,51.3,51.32,88711.0,40.0704,40.1015,39.9846,40.0002,88711.0
2015-10-16 12:10:00,51.32,51.32,51.18,51.28,64880.0,40.0002,40.0002,39.8911,39.969,64880.0
2015-10-16 12:20:00,51.26,51.27,51.12,51.13,63313.0,39.9535,39.9612,39.8443,39.8521,63313.0
2015-10-16 12:30:00,51.14,51.16,51.04,51.1,62487.0,39.8599,39.8755,39.782,39.8287,62487.0
2015-10-16 12:40:00,51.1,51.12,51.0,51.04,182241.0,39.8287,39.8443,39.7508,39.782,182241.0
2015-10-16 12:50:00,51.05,51.07,51.02,51.07,63624.0,39.7898,39.8054,39.7664,39.8054,63624.0
2015-10-16 13:00:00,51.06,51.09,51.02,51.04,55528.0,39.7976,39.8209,39.7664,39.782,55528.0
2015-10-16 13:10:00,51.05,51.07,51.02,51.02,76606.0,39.7898,39.8054,39.7664,39.7664,76606.0
2015-10-16 13:20:00,51.02,51.04,50.95,50.96,103529.0,39.7664,39.782,39.7118,39.7196,103529.0
2015-10-16 13:30:00,50.97,51.01,50.96,51.0,134030.0,39.7274,39.7586,39.7196,39.7508,134030.0
2015-10-16 13:40:00,51.0,51.0,50.89,50.9,99319.0,39.7508,39.7508,39.6651,39.6729,99319.0
2015-10-16 13:50:00,50.9,50.9,50.72,50.75,192301.0,39.6729,39.6729,39.5326,39.5559,192301.0
2015-10-16 14:00:00,50.75,50.75,50.68,50.68,137398.0,39.5559,39.5559,39.5014,39.5014,137398.0
2015-10-16 14:10:00,50.69,50.77,50.68,50.72,203513.0,39.5092,39.5715,39.5014,39.5326,203513.0
2015-10-16 14:20:00,50.72,50.76,50.71,50.75,146356.0,39.5326,39.5637,39.5248,39.5559,146356.0
2015-10-16 14:30:00,50.74,50.81,50.74,50.79,187316.0,39.5481,39.6027,39.5481,39.5871,187316.0
2015-10-16 14:40:00,50.79,50.93,50.78,50.86,125404.0,39.5871,39.6962,39.5793,39.6417,125404.0
2015-10-16 14:50:00,50.86,51.02,50.85,51.02,120889.0,39.6417,39.7664,39.6339,39.7664,120889.0
2015-10-16 15:00:00,51.01,51.11,50.98,51.11,265521.0,39.7586,39.8365,39.7352,39.8365,265521.0
2015-10-16 15:10:00,51.11,51.19,51.1,51.18,169074.0,39.8365,39.8989,39.8287,39.8911,169074.0
2015-10-16 15:20:00,51.19,51.26,51.17,51.21,282225.0,39.8989,39.9535,39.8833,39.9145,282225.0
2015-10-16 15:30:00,51.22,51.26,51.18,51.19,186912.0,39.9223,39.9535,39.8911,39.8989,186912.0
2015-10-16 15:40:00,51.19,51.2,51.13,51.17,175893.0,39.8989,39.9067,39.8521,39.8833,175893.0
2015-10-16 15:50:00,51.18,51.18,51.08,51.15,536730.0,39.8911,39.8911,39.8132,39.8677,536730.0
2015-10-19 09:30:00,50.75,51.02,50.61,50.86,176014.0,39.5559,39.7664,39.4468,39.6417,176014.0
2015-10-19 09:40:00,50.84,50.92,50.79,50.89,117394.0,39.6261,39.6884,39.5871,39.6651,117394.0
2015-10-19 09:50:00,50.89,51.08,50.86,51.0,119639.0,39.6651,39.8132,39.6417,39.7508,119639.0
2015-10-19 10:00:00,51.01,51.08,50.87,50.96,63721.0,39.7586,39.8132,39.6495,39.7196,63721.0
2015-10-19 10:10:00,50.95,51.1,50.91,51.02,60815.0,39.7118,39.8287,39.6807,39.7664,60815.0
2015-10-19 10:20:00,51.03,51.09,50.96,51.06,60743.0,39.7742,39.8209,39.7196,39.7976,60743.0
2015-10-19 10:30:00,51.07,51.07,50.97,50.97,74779.0,39.8054,39.8054,39.7274,39.7274,74779.0
2015-10-19 10:40:00,50.97,51.02,50.92,50.96,52769.0,39.7274,39.7664,39.6884,39.7196,52769.0
2015-10-19 10:50:00,50.95,51.02,50.93,50.99,40902.0,39.7118,39.7664,39.6962,39.743,40902.0
2015-10-19 11:00:00,50.99,51.01,50.86,50.91,66269.0,39.743,39.7586,39.6417,39.6807,66269.0
2015-10-19 11:10:00,50.93,50.93,50.87,50.89,64885.0,39.6962,39.6962,39.6495,39.6651,64885.0
2015-10-19 11:20:00,50.88,50.91,50.85,50.87,77374.0,39.6573,39.6807,39.6339,39.6495,77374.0
2015-10-19 11:30:00,50.87,50.91,50.87,50.91,124750.0,39.6495,39.6807,39.6495,39.6807,124750.0
2015-10-19 11:40:00,50.91,51.02,50.9,51.0,72142.0,39.6807,39.7664,39.6729,39.7508,72142.0
2015-10-19 11:50:00,51.01,51.01,51.0,51.01,119299.0,39.7586,39.7586,39.7508,39.7586,119299.0
2015-10-19 12:00:00,51.0,51.01,50.94,50.96,72554.0,39.7508,39.7586,39.704,39.7196,72554.0
2015-10-19 12:10:00,50.95,51.0,50.95,50.96,36404.0,39.7118,39.7508,39.7118,39.7196,36404.0
2015-10-19 12:20:00,50.95,51.01,50.93,51.01,41668.0,39.7118,39.7586,39.6962,39.7586,41668.0
2015-10-19 12:30:00,51.0,51.01,50.95,51.0,62592.0,39.7508,39.7586,39.7118,39.7508,62592.0
2015-10-19 12:40:00,51.01,51.02,50.97,51.01,49538.0,39.7586,39.7664,39.7274,39.7586,49538.0
2015-10-19 12:50:00,51.0,51.01,50.98,50.98,59487.0,39.7508,39.7586,39.7352,39.7352,59487.0
2015-10-19 13:00:00,50.99,51.0,50.91,50.96,51960.0,39.743,39.7508,39.6807,39.7196,51960.0
2015-10-19 13:10:00,50.96,51.01,50.95,50.96,60689.0,39.7196,39.7586,39.7118,39.7196,60689.0
2015-10-19 13:20:00,50.97,51.01,50.95,51.0,52708.0,39.7274,39.7586,39.7118,39.7508,52708.0
2015-10-19 13:30:00,51.0,51.12,50.98,51.11,95832.0,39.7508,39.8443,39.7352,39.8365,95832.0
2015-10-19 13:40:00,51.1,51.13,51.07,51.09,83109.0,39.8287,39.8521,39.8054,39.8209,83109.0
2015-10-19 13:50:00,51.1,51.11,51.04,51.05,54551.0,39.8287,39.8365,39.782,39.7898,54551.0
2015-10-19 14:00:00,51.04,51.06,50.98,51.01,92419.0,39.782,39.7976,39.7352,39.7586,92419.0
2015-10-19 14:10:00,51.01,51.06,50.98,51.01,89838.0,39.7586,39.7976,39.7352,39.7586,89838.0
2015-10-19 14:20:00,51.01,51.03,50.99,51.03,97121.0,39.7586,39.7742,39.743,39.7742,97121.0
2015-10-19 14:30:00,51.03,51.22,51.03,51.13,92230.0,39.7742,39.9223,39.7742,39.8521,92230.0
2015-10-19 14:40:00,51.13,51.13,51.0,51.0,130329.0,39.8521,39.8521,39.7508,39.7508,130329.0
2015-10-19 14:50:00,51.0,51.04,50.98,51.02,212766.0,39.7508,39.782,39.7352,39.7664,212766.0
2015-10-19 15:00:00,51.02,51.03,50.99,51.01,84499.0,39.7664,39.7742,39.743,39.7586,84499.0
2015-10-19 15:10:00,51.0,51.09,50.99,51.05,109509.0,39.7508,39.8209,39.743,39.7898,109509.0
2015-10-19 15:20:00,51.06,51.17,51.06,51.15,65194.0,39.7976,39.8833,39.7976,39.8677,65194.0
2015-10-19 15:30:00,51.15,51.2,51.12,51.19,112483.0,39.8677,39.9067,39.8443,39.8989,112483.0
2015-10-19 15:40:00,51.18,51.25,51.16,51.21,144310.0,39.8911,39.9457,39.8755,39.9145,144310.0
2015-10-19 15:50:00,51.21,51.32,51.19,51.28,472911.0,39.9145,40.0002,39.8989,39.969,472911.0
2015-10-20 09:30:00,51.04,51.54,50.88,50.98,447509.0,39.782,40.1717,39.6573,39.7352,447509.0
2015-10-20 09:40:00,50.98,51.42,50.94,51.36,322278.0,39.7352,40.0782,39.704,40.0314,322278.0
2015-10-20 09:50:00,51.34,51.83,51.29,51.47,380652.0,40.0158,40.3977,39.9768,40.1171,380652.0
2015-10-20 10:00:00,51.49,51.89,51.47,51.85,277753.0,40.1327,40.4445,40.1171,40.4133,277753.0
2015-10-20 10:10:00,51.86,52.09,51.86,52.01,212465.0,40.4211,40.6004,40.4211,40.538,212465.0
2015-10-20 10:20:00,52.01,52.31,51.92,52.3,196579.0,40.538,40.7718,40.4679,40.7641,196579.0
2015-10-20 10:30:00,52.29,52.68,52.27,52.65,289360.0,40.7563,41.0602,40.7407,41.0369,289360.0
2015-10-20 10:40:00,52.64,53.0,52.58,52.83,259649.0,41.0291,41.3097,40.9823,41.1772,259649.0
2015-10-20 10:50:00,52.84,52.94,52.83,52.93,122474.0,41.1849,41.2629,41.1772,41.2551,122474.0
2015-10-20 11:00:00,52.93,53.08,52.91,52.92,207308.0,41.2551,41.372,41.2395,41.2473,207308.0
2015-10-20 11:10:00,52.92,52.95,52.71,52.73,220984.0,41.2473,41.2707,41.0836,41.0992,220984.0
2015-10-20 11:20:00,52.73,52.77,52.64,52.73,135842.0,41.0992,41.1304,41.0291,41.0992,135842.0
2015-10-20 11:30:00,52.73,52.86,52.7,52.79,120304.0,41.0992,41.2005,41.0758,41.146,120304.0
2015-10-20 11:40:00,52.79,52.97,52.78,52.81,124669.0,41.146,41.2863,41.1382,41.1616,124669.0
2015-10-20 11:50:00,52.82,52.85,52.72,52.8,87707.0,41.1694,41.1927,41.0914,41.1538,87707.0
2015-10-20 12:00:00,52.8,52.86,52.75,52.86,191469.0,41.1538,41.2005,41.1148,41.2005,191469.0
2015-10-20 12:10:00,52.85,52.95,52.83,52.84,168694.0,41.1927,41.2707,41.1772,41.1849,168694.0
2015-10-20 12:20:00,52.84,52.92,52.81,52.89,127037.0,41.1849,41.2473,41.1616,41.2239,127037.0
2015-10-20 12:30:00,52.89,52.97,52.84,52.89,126536.0,41.2239,41.2863,41.1849,41.2239,126536.0
2015-10-20 12:40:00,52.89,53.05,52.88,53.04,110131.0,41.2239,41.3486,41.2161,41.3408,110131.0
2015-10-20 12:50:00,53.03,53.07,52.97,52.99,126569.0,41.333,41.3642,41.2863,41.3019,126569.0
2015-10-20 13:00:00,52.98,53.01,52.94,52.99,78117.0,41.2941,41.3174,41.2629,41.3019,78117.0
2015-10-20 13:10:00,52.99,53.02,52.94,52.95,79061.0,41.3019,41.3252,41.2629,41.2707,79061.0
2015-10-20 13:20:00,52.94,52.96,52.85,52.87,65078.0,41.2629,41.2785,41.1927,41.2083,65078.0
2015-10-20 13:30:00,52.86,52.93,52.81,52.86,47491.0,41.2005,41.2551,41.1616,41.2005,47491.0
2015-10-20 13:40:00,52.86,52.9,52.81,52.9,70496.0,41.2005,41.2317,41.1616,41.2317,70496.0
2015-10-20 13:50:00,52.9,52.99,52.88,52.94,54600.0,41.2317,41.3019,41.2161,41.2629,54600.0
2015-10-20 14:00:00,52.94,52.94,52.78,52.79,126955.0,41.2629,41.2629,41.1382,41.146,126955.0
2015-10-20 14:10:00,52.79,52.85,52.77,52.79,64761.0,41.146,41.1927,41.1304,41.146,64761.0
2015-10-20 14:20:00,52.79,52.8,52.69,52.73,79055.0,41.146,41.1538,41.068,41.0992,79055.0
2015-10-20 14:30:00,52.73,52.74,52.62,52.63,128481.0,41.0992,41.107,41.0135,41.0213,128481.0
2015-10-20 14:40:00,52.63,52.71,52.58,52.59,91989.0,41.0213,41.0836,40.9823,40.9901,91989.0
2015-10-20 14:50:00,52.59,52.63,52.56,52.61,100300.0,40.9901,41.0213,40.9667,41.0057,100300.0
2015-10-20 15:00:00,52.6,52.64,52.59,52.62,84460.0,40.9979,41.0291,40.9901,41.0135,84460.0
2015-10-20 15:10:00,52.63,52.64,52.49,52.5,136175.0,41.0213,41.0291,40.9121,40.9199,136175.0
2015-10-20 15:20:00,52.49,52.53,52.46,52.48,130342.0,40.9121,40.9433,40.8888,40.9044,130342.0
2015-10-20 15:30:00,52.48,52.49,52.33,52.37,214891.0,40.9044,40.9121,40.7874,40.8186,214891.0
2015-10-20 15:40:00,52.37,52.43,52.34,52.34,319155.0,40.8186,40.8654,40.7952,40.7952,319155.0
2015-10-20 15:50:00,52.34,52.4,52.34,52.38,389288.0,40.7952,40.842,40.7952,40.8264,389288.0
2015-10-21 09:30:00,52.84,53.0,52.7,52.75,177639.0,41.1849,41.3097,41.0758,41.1148,177639.0
2015-10-21 09:40:00,52.73,52.79,52.54,52.54,77909.0,41.0992,41.146,40.9511,40.9511,77909.0
2015-10-21 09:50:00,52.52,52.6,52.47,52.48,87832.0,40.9355,40.9979,40.8966,40.9044,87832.0
2015-10-21 10:00:00,52.47,52.53,52.4,52.46,100892.0,40.8966,40.9433,40.842,40.8888,100892.0
2015-10-21 10:10:00,52.45,52.52,52.41,52.48,46631.0,40.881,40.9355,40.8498,40.9044,46631.0
2015-10-21 10:20:00,52.47,52.63,52.42,52.48,60616.0,40.8966,41.0213,40.8576,40.9044,60616.0
2015-10-21 10:30:00,52.47,52.51,52.42,52.47,81275.0,40.8966,40.9277,40.8576,40.8966,81275.0
2015-10-21 10:40:00,52.47,52.54,52.41,52.43,59924.0,40.8966,40.9511,40.8498,40.8654,59924.0
2015-10-21 10:50:00,52.42,52.66,52.42,52.66,58938.0,40.8576,41.0446,40.8576,41.0446,58938.0
2015-10-21 11:00:00,52.66,52.7,52.56,52.56,70500.0,41.0446,41.0758,40.9667,40.9667,70500.0
2015-10-21 11:10:00,52.55,52.68,52.53,52.62,69044.0,40.9589,41.0602,40.9433,41.0135,69044.0
2015-10-21 11:20:00,52.62,52.74,52.6,52.68,90403.0,41.0135,41.107,40.9979,41.0602,90403.0
2015-10-21 11:30:00,52.68,52.86,52.67,52.76,117143.0,41.0602,41.2005,41.0524,41.1226,117143.0
2015-10-21 11:40:00,52.77,52.84,52.7,52.84,49255.0,41.1304,41.1849,41.0758,41.1849,49255.0
2015-10-21 11:50:00,52.84,52.91,52.8,52.84,58835.0,41.1849,41.2395,41.1538,41.1849,58835.0
2015-10-21 12:00:00,52.85,52.99,52.81,52.98,62115.0,41.1927,41.3019,41.1616,41.2941,62115.0
2015-10-21 12:10:00,52.98,53.07,52.95,53.02,86826.0,41.2941,41.3642,41.2707,41.3252,86826.0
2015-10-21 12:20:00,53.01,53.1,53.01,53.09,62362.0,41.3174,41.3876,41.3174,41.3798,62362.0
2015-10-21 12:30:00,53.09,53.21,53.07,53.21,75320.0,41.3798,41.4733,41.3642,41.4733,75320.0
2015-10-21 12:40:00,53.22,53.24,53.18,53.23,98813.0,41.4811,41.4967,41.45,41.4889,98813.0
2015-10-21 12:50:00,53.24,53.3,53.22,53.25,66352.0,41.4967,41.5435,41.4811,41.5045,66352.0
2015-10-21 13:00:00,53.25,53.27,53.17,53.2,74497.0,41.5045,41.5201,41.4422,41.4655,74497.0
2015-10-21 13:10:00,53.2,53.26,53.1,53.1,49318.0,41.4655,41.5123,41.3876,41.3876,49318.0
2015-10-21 13:20:00,53.1,53.13,53.0,53.01,48909.0,41.3876,41.411,41.3097,41.3174,48909.0
2015-10-21 13:30:00,53.0,53.09,52.93,52.96,57657.0,41.3097,41.3798,41.2551,41.2785,57657.0
2015-10-21 13:40:00,52.96,53.1,52.94,53.1,112539.0,41.2785,41.3876,41.2629,41.3876,112539.0
2015-10-21 13:50:00,53.1,53.13,53.02,53.03,58146.0,41.3876,41.411,41.3252,41.333,58146.0
2015-10-21 14:00:00,53.03,53.03,52.9,52.95,53385.0,41.333,41.333,41.2317,41.2707,53385.0
2015-10-21 14:10:00,52.95,52.97,52.88,52.91,55841.0,41.2707,41.2863,41.2161,41.2395,55841.0
2015-10-21 14:20:00,52.9,52.91,52.75,52.82,64632.0,41.2317,41.2395,41.1148,41.1694,64632.0
2015-10-21 14:30:00,52.82,52.95,52.79,52.92,70170.0,41.1694,41.2707,41.146,41.2473,70170.0
2015-10-21 14:40:00,52.93,53.0,52.91,52.94,45694.0,41.2551,41.3097,41.2395,41.2629,45694.0
2015-10-21 14:50:00,52.94,52.94,52.87,52.91,109111.0,41.2629,41.2629,41.2083,41.2395,109111.0
2015-10-21 15:00:00,52.9,52.92,52.85,52.91,112955.0,41.2317,41.2473,41.1927,41.2395,112955.0
2015-10-21 15:10:00,52.91,52.92,52.7,52.72,78284.0,41.2395,41.2473,41.0758,41.0914,78284.0
2015-10-21 15:20:00,52.71,52.78,52.71,52.77,60686.0,41.0836,41.1382,41.0836,41.1304,60686.0
2015-10-21 15:30:00,52.77,52.78,52.67,52.7,81426.0,41.1304,41.1382,41.0524,41.0758,81426.0
2015-10-21 15:40:00,52.7,52.71,52.58,52.6,125413.0,41.0758,41.0836,40.9823,40.9979,125413.0
2015-10-21 15:50:00,52.59,52.6,52.45,52.53,303924.0,40.9901,40.9979,40.881,40.9433,303924.0
2015-10-22 09:30:00,52.73,53.06,52.72,52.89,259550.0,41.0992,41.3564,41.0914,41.2239,259550.0
2015-10-22 09:40:00,52.89,53.35,52.84,53.29,160558.0,41.2239,41.5825,41.1849,41.5357,160558.0
2015-10-22 09:50:00,53.33,53.55,53.28,53.48,62211.0,41.5669,41.7383,41.5279,41.6838,62211.0
2015-10-22 10:00:00,53.48,53.62,53.38,53.53,67136.0,41.6838,41.7929,41.6058,41.7228,67136.0
2015-10-22 10:10:00,53.53,53.95,53.51,53.89,99179.0,41.7228,42.0501,41.7072,42.0033,99179.0
2015-10-22 10:20:00,53.9,53.98,53.72,53.77,230873.0,42.0111,42.0735,41.8708,41.9098,230873.0
2015-10-22 10:30:00,53.77,53.79,53.54,53.54,102550.0,41.9098,41.9254,41.7305,41.7305,102550.0
2015-10-22 10:40:00,53.56,53.81,53.56,53.8,138291.0,41.7461,41.941,41.7461,41.9332,138291.0
2015-10-22 10:50:00,53.8,53.85,53.69,53.84,55025.0,41.9332,41.9722,41.8475,41.9644,55025.0
2015-10-22 11:00:00,53.83,54.0,53.78,53.98,125729.0,41.9566,42.0891,41.9176,42.0735,125729.0
2015-10-22 11:10:00,53.98,54.25,53.95,54.21,64985.0,42.0735,42.2839,42.0501,42.2528,64985.0
2015-10-22 11:20:00,54.21,54.39,54.19,54.37,110833.0,42.2528,42.3931,42.2372,42.3775,110833.0
2015-10-22 11:30:00,54.38,54.51,54.35,54.51,100564.0,42.3853,42.4866,42.3619,42.4866,100564.0
2015-10-22 11:40:00,54.51,54.63,54.42,54.62,85329.0,42.4866,42.5801,42.4164,42.5723,85329.0
2015-10-22 11:50:00,54.62,54.69,54.56,54.63,88984.0,42.5723,42.6269,42.5256,42.5801,88984.0
2015-10-22 12:00:00,54.63,54.73,54.62,54.69,66728.0,42.5801,42.6581,42.5723,42.6269,66728.0
2015-10-22 12:10:00,54.68,54.72,54.57,54.62,66219.0,42.6191,42.6503,42.5334,42.5723,66219.0
2015-10-22 12:20:00,54.62,54.76,54.59,54.76,99535.0,42.5723,42.6814,42.5489,42.6814,99535.0
2015-10-22 12:30:00,54.77,54.87,54.7,54.86,111715.0,42.6892,42.7672,42.6347,42.7594,111715.0
2015-10-22 12:40:00,54.86,54.87,54.77,54.8,83270.0,42.7594,42.7672,42.6892,42.7126,83270.0
2015-10-22 12:50:00,54.81,54.91,54.75,54.79,114237.0,42.7204,42.7984,42.6737,42.7048,114237.0
2015-10-22 13:00:00,54.8,54.96,54.77,54.95,96193.0,42.7126,42.8373,42.6892,42.8295,96193.0
2015-10-22 13:10:00,54.95,54.96,54.85,54.86,120823.0,42.8295,42.8373,42.7516,42.7594,120823.0
2015-10-22 13:20:00,54.86,54.92,54.81,54.83,136997.0,42.7594,42.8062,42.7204,42.736,136997.0
2015-10-22 13:30:00,54.82,54.82,54.63,54.69,60795.0,42.7282,42.7282,42.5801,42.6269,60795.0
2015-10-22 13:40:00,54.68,54.7,54.46,54.48,58873.0,42.6191,42.6347,42.4476,42.4632,58873.0
2015-10-22 13:50:00,54.48,54.48,54.33,54.34,43897.0,42.4632,42.4632,42.3463,42.3541,43897.0
2015-10-22 14:00:00,54.35,54.36,54.2,54.2,53071.0,42.3619,42.3697,42.245,42.245,53071.0
2015-10-22 14:10:00,54.21,54.21,54.04,54.05,100442.0,42.2528,42.2528,42.1203,42.1281,100442.0
2015-10-22 14:20:00,54.05,54.28,54.04,54.23,67322.0,42.1281,42.3073,42.1203,42.2684,67322.0
2015-10-22 14:30:00,54.23,54.28,54.19,54.28,77744.0,42.2684,42.3073,42.2372,42.3073,77744.0
2015-10-22 14:40:00,54.27,54.3,54.22,54.28,94352.0,42.2995,42.3229,42.2606,42.3073,94352.0
2015-10-22 14:50:00,54.28,54.39,54.23,54.31,88534.0,42.3073,42.3931,42.2684,42.3307,88534.0
2015-10-22 15:00:00,54.31,54.31,54.14,54.17,92012.0,42.3307,42.3307,42.1982,42.2216,92012.0
2015-10-22 15:10:00,54.17,54.32,54.16,54.18,116721.0,42.2216,42.3385,42.2138,42.2294,116721.0
2015-10-22 15:20:00,54.18,54.34,54.14,54.34,97801.0,42.2294,42.3541,42.1982,42.3541,97801.0
2015-10-22 15:30:00,54.34,54.35,54.21,54.25,109249.0,42.3541,42.3619,42.2528,42.2839,109249.0
2015-10-22 15:40:00,54.25,54.29,54.22,54.23,142551.0,42.2839,42.3151,42.2606,42.2684,142551.0
2015-10-22 15:50:00,54.23,54.38,54.22,54.35,307584.0,42.2684,42.3853,42.2606,42.3619,307584.0
2015-10-23 09:30:00,54.64,55.34,54.52,54.62,98215.0,42.5879,43.1335,42.4944,42.5723,98215.0
2015-10-23 09:40:00,54.67,54.9,54.42,54.89,66556.0,42.6113,42.7906,42.4164,42.7828,66556.0
2015-10-23 09:50:00,54.88,54.91,54.74,54.8,73453.0,42.775,42.7984,42.6659,42.7126,73453.0
2015-10-23 10:00:00,54.8,54.92,54.54,54.63,90806.0,42.7126,42.8062,42.51,42.5801,90806.0
2015-10-23 10:10:00,54.63,54.77,54.61,54.7,106066.0,42.5801,42.6892,42.5645,42.6347,106066.0
2015-10-23 10:20:00,54.7,54.84,54.66,54.68,73856.0,42.6347,42.7438,42.6035,42.6191,73856.0
2015-10-23 10:30:00,54.66,54.84,54.66,54.83,48103.0,42.6035,42.7438,42.6035,42.736,48103.0
2015-10-23 10:40:00,54.84,54.9,54.75,54.77,68063.0,42.7438,42.7906,42.6737,42.6892,68063.0
2015-10-23 10:50:00,54.77,54.77,54.56,54.67,44849.0,42.6892,42.6892,42.5256,42.6113,44849.0
2015-10-23 11:00:00,54.66,54.82,54.65,54.79,67691.0,42.6035,42.7282,42.5957,42.7048,67691.0
2015-10-23 11:10:00,54.79,54.79,54.57,54.6,53226.0,42.7048,42.7048,42.5334,42.5567,53226.0
2015-10-23 11:20:00,54.59,54.67,54.51,54.6,58942.0,42.5489,42.6113,42.4866,42.5567,58942.0
2015-10-23 11:30:00,54.6,54.61,54.36,54.41,62210.0,42.5567,42.5645,42.3697,42.4086,62210.0
2015-10-23 11:40:00,54.41,54.62,54.4,54.61,53834.0,42.4086,42.5723,42.4009,42.5645,53834.0
2015-10-23 11:50:00,54.61,54.65,54.53,54.55,53417.0,42.5645,42.5957,42.5022,42.5178,53417.0
2015-10-23 12:00:00,54.55,54.57,54.38,54.4,48800.0,42.5178,42.5334,42.3853,42.4009,48800.0
2015-10-23 12:10:00,54.41,54.41,54.27,54.4,30672.0,42.4086,42.4086,42.2995,42.4009,30672.0
2015-10-23 12:20:00,54.39,54.48,54.37,54.47,22656.0,42.3931,42.4632,42.3775,42.4554,22656.0
2015-10-23 12:30:00,54.49,54.49,54.35,54.4,37202.0,42.471,42.471,42.3619,42.4009,37202.0
2015-10-23 12:40:00,54.4,54.44,54.39,54.43,60880.0,42.4009,42.432,42.3931,42.4242,60880.0
2015-10-23 12:50:00,54.44,54.48,54.4,54.44,91376.0,42.432,42.4632,42.4009,42.432,91376.0
2015-10-23 13:00:00,54.43,54.43,54.25,54.35,47691.0,42.4242,42.4242,42.2839,42.3619,47691.0
2015-10-23 13:10:00,54.34,54.34,54.25,54.27,55771.0,42.3541,42.3541,42.2839,42.2995,55771.0
2015-10-23 13:20:00,54.27,54.34,54.21,54.28,73392.0,42.2995,42.3541,42.2528,42.3073,73392.0
2015-10-23 13:30:00,54.27,54.32,54.24,54.26,60130.0,42.2995,42.3385,42.2761,42.2917,60130.0
2015-10-23 13:40:00,54.25,54.27,54.21,54.24,40671.0,42.2839,42.2995,42.2528,42.2761,40671.0
2015-10-23 13:50:00,54.24,54.24,54.07,54.11,51197.0,42.2761,42.2761,42.1436,42.1748,51197.0
2015-10-23 14:00:00,54.12,54.22,54.09,54.22,45300.0,42.1826,42.2606,42.1592,42.2606,45300.0
2015-10-23 14:10:00,54.22,54.24,54.0,54.09,100868.0,42.2606,42.2761,42.0891,42.1592,100868.0
2015-10-23 14:20:00,54.09,54.23,54.09,54.2,56506.0,42.1592,42.2684,42.1592,42.245,56506.0
2015-10-23 14:30:00,54.19,54.29,54.18,54.27,63123.0,42.2372,42.3151,42.2294,42.2995,63123.0
2015-10-23 14:40:00,54.27,54.34,54.25,54.27,63964.0,42.2995,42.3541,42.2839,42.2995,63964.0
2015-10-23 14:50:00,54.27,54.28,54.16,54.21,100573.0,42.2995,42.3073,42.2138,42.2528,100573.0
2015-10-23 15:00:00,54.2,54.26,54.16,54.19,59582.0,42.245,42.2917,42.2138,42.2372,59582.0
2015-10-23 15:10:00,54.19,54.29,54.18,54.24,90196.0,42.2372,42.3151,42.2294,42.2761,90196.0
2015-10-23 15:20:00,54.25,54.28,54.18,54.19,108671.0,42.2839,42.3073,42.2294,42.2372,108671.0
2015-10-23 15:30:00,54.2,54.33,54.2,54.31,93631.0,42.245,42.3463,42.245,42.3307,93631.0
2015-10-23 15:40:00,54.31,54.4,54.3,54.3,118725.0,42.3307,42.4009,42.3229,42.3229,118725.0
2015-10-23 15:50:00,54.3,54.32,54.27,54.31,176455.0,42.3229,42.3385,42.2995,42.3307,176455.0
2015-10-26 09:30:00,54.49,54.68,54.36,54.41,103517.0,42.471,42.6191,42.3697,42.4086,103517.0
2015-10-26 09:40:00,54.4,54.43,54.21,54.21,51064.0,42.4009,42.4242,42.2528,42.2528,51064.0
2015-10-26 09:50:00,54.22,54.22,54.02,54.07,40885.0,42.2606,42.2606,42.1047,42.1436,40885.0
2015-10-26 10:00:00,54.07,54.18,53.93,54.16,45556.0,42.1436,42.2294,42.0345,42.2138,45556.0
2015-10-26 10:10:00,54.16,54.17,54.03,54.07,38557.0,42.2138,42.2216,42.1125,42.1436,38557.0
2015-10-26 10:20:00,54.07,54.11,54.02,54.05,42568.0,42.1436,42.1748,42.1047,42.1281,42568.0
2015-10-26 10:30:00,54.05,54.13,54.04,54.06,46587.0,42.1281,42.1904,42.1203,42.1358,46587.0
2015-10-26 10:40:00,54.06,54.08,53.93,53.98,47577.0,42.1358,42.1514,42.0345,42.0735,47577.0
2015-10-26 10:50:00,53.98,54.08,53.97,54.03,32438.0,42.0735,42.1514,42.0657,42.1125,32438.0
2015-10-26 11:00:00,54.04,54.07,53.97,53.98,173529.0,42.1203,42.1436,42.0657,42.0735,173529.0
2015-10-26 11:10:00,53.99,54.0,53.89,53.9,32132.0,42.0813,42.0891,42.0033,42.0111,32132.0
2015-10-26 11:20:00,53.9,53.96,53.87,53.91,42945.0,42.0111,42.0579,41.9878,42.0189,42945.0
2015-10-26 11:30:00,53.9,53.99,53.89,53.94,20861.0,42.0111,42.0813,42.0033,42.0423,20861.0
2015-10-26 11:40:00,53.95,53.95,53.89,53.9,32285.0,42.0501,42.0501,42.0033,42.0111,32285.0
2015-10-26 11:50:00,53.89,53.93,53.83,53.88,31304.0,42.0033,42.0345,41.9566,41.9956,31304.0
2015-10-26 12:00:00,53.89,53.92,53.83,53.85,29331.0,42.0033,42.0267,41.9566,41.9722,29331.0
2015-10-26 12:10:00,53.85,53.85,53.74,53.78,26339.0,41.9722,41.9722,41.8864,41.9176,26339.0
2015-10-26 12:20:00,53.78,53.85,53.77,53.84,33456.0,41.9176,41.9722,41.9098,41.9644,33456.0
2015-10-26 12:30:00,53.84,53.85,53.78,53.81,69289.0,41.9644,41.9722,41.9176,41.941,69289.0
2015-10-26 12:40:00,53.81,53.95,53.8,53.9,112089.0,41.941,42.0501,41.9332,42.0111,112089.0
2015-10-26 12:50:00,53.9,54.0,53.89,53.97,70818.0,42.0111,42.0891,42.0033,42.0657,70818.0
2015-10-26 13:00:00,53.97,53.97,53.86,53.88,69045.0,42.0657,42.0657,41.98,41.9956,69045.0
2015-10-26 13:10:00,53.89,53.89,53.81,53.85,65486.0,42.0033,42.0033,41.941,41.9722,65486.0
2015-10-26 13:20:00,53.85,53.87,53.81,53.83,60256.0,41.9722,41.9878,41.941,41.9566,60256.0
2015-10-26 13:30:00,53.83,53.87,53.77,53.78,40233.0,41.9566,41.9878,41.9098,41.9176,40233.0
2015-10-26 13:40:00,53.77,53.83,53.75,53.78,47837.0,41.9098,41.9566,41.8942,41.9176,47837.0
2015-10-26 13:50:00,53.77,53.81,53.72,53.77,38775.0,41.9098,41.941,41.8708,41.9098,38775.0
2015-10-26 14:00:00,53.78,53.91,53.76,53.9,31411.0,41.9176,42.0189,41.902,42.0111,31411.0
2015-10-26 14:10:00,53.9,53.9,53.74,53.75,48575.0,42.0111,42.0111,41.8864,41.8942,48575.0
2015-10-26 14:20:00,53.74,53.81,53.73,53.74,38326.0,41.8864,41.941,41.8786,41.8864,38326.0
2015-10-26 14:30:00,53.73,53.76,53.7,53.71,37691.0,41.8786,41.902,41.8553,41.863,37691.0
2015-10-26 14:40:00,53.72,53.81,53.71,53.76,32242.0,41.8708,41.941,41.863,41.902,32242.0
2015-10-26 14:50:00,53.76,53.88,53.76,53.88,58522.0,41.902,41.9956,41.902,41.9956,58522.0
2015-10-26 15:00:00,53.89,53.92,53.83,53.92,49722.0,42.0033,42.0267,41.9566,42.0267,49722.0
2015-10-26 15:10:00,53.91,53.91,53.83,53.87,44645.0,42.0189,42.0189,41.9566,41.9878,44645.0
2015-10-26 15:20:00,53.87,53.91,53.85,53.89,43475.0,41.9878,42.0189,41.9722,42.0033,43475.0
2015-10-26 15:30:00,53.88,53.91,53.8,53.83,113913.0,41.9956,42.0189,41.9332,41.9566,113913.0
2015-10-26 15:40:00,53.83,53.83,53.69,53.72,177098.0,41.9566,41.9566,41.8475,41.8708,177098.0
2015-10-26 15:50:00,53.73,53.79,53.69,53.77,255356.0,41.8786,41.9254,41.8475,41.9098,255356.0
2015-10-27 09:30:00,53.31,53.31,52.2,52.38,183115.0,41.5513,41.5513,40.6861,40.8264,183115.0
2015-10-27 09:40:00,52.37,52.37,51.89,52.09,173693.0,40.8186,40.8186,40.4445,40.6004,173693.0
2015-10-27 09:50:00,52.09,52.69,52.09,52.58,131851.0,40.6004,41.068,40.6004,40.9823,131851.0
2015-10-27 10:00:00,52.58,52.8,52.58,52.78,73905.0,40.9823,41.1538,40.9823,41.1382,73905.0
2015-10-27 10:10:00,52.8,52.8,52.55,52.58,124957.0,41.1538,41.1538,40.9589,40.9823,124957.0
2015-10-27 10:20:00,52.58,52.59,52.42,52.47,92066.0,40.9823,40.9901,40.8576,40.8966,92066.0
2015-10-27 10:30:00,52.48,52.6,52.46,52.52,51053.0,40.9044,40.9979,40.8888,40.9355,51053.0
2015-10-27 10:40:00,52.52,52.65,52.49,52.61,88238.0,40.9355,41.0369,40.9121,41.0057,88238.0
2015-10-27 10:50:00,52.62,52.78,52.62,52.7,27010.0,41.0135,41.1382,41.0135,41.0758,27010.0
2015-10-27 11:00:00,52.72,52.79,52.63,52.71,39658.0,41.0914,41.146,41.0213,41.0836,39658.0
2015-10-27 11:10:00,52.71,52.78,52.67,52.75,26051.0,41.0836,41.1382,41.0524,41.1148,26051.0
2015-10-27 11:20:00,52.76,52.93,52.75,52.88,112505.0,41.1226,41.2551,41.1148,41.2161,112505.0
2015-10-27 11:30:00,52.88,52.9,52.71,52.71,71166.0,41.2161,41.2317,41.0836,41.0836,71166.0
2015-10-27 11:40:00,52.71,52.88,52.7,52.84,24927.0,41.0836,41.2161,41.0758,41.1849,24927.0
2015-10-27 11:50:00,52.84,52.87,52.66,52.75,42225.0,41.1849,41.2083,41.0446,41.1148,42225.0
2015-10-27 12:00:00,52.76,52.79,52.68,52.74,35208.0,41.1226,41.146,41.0602,41.107,35208.0
2015-10-27 12:10:00,52.74,52.81,52.72,52.78,31741.0,41.107,41.1616,41.0914,41.1382,31741.0
2015-10-27 12:20:00,52.79,52.83,52.76,52.8,19304.0,41.146,41.1772,41.1226,41.1538,19304.0
2015-10-27 12:30:00,52.81,52.84,52.76,52.84,34043.0,41.1616,41.1849,41.1226,41.1849,34043.0
2015-10-27 12:40:00,52.83,52.86,52.73,52.73,28966.0,41.1772,41.2005,41.0992,41.0992,28966.0
2015-10-27 12:50:00,52.73,52.74,52.67,52.67,29384.0,41.0992,41.107,41.0524,41.0524,29384.0
2015-10-27 13:00:00,52.66,52.66,52.56,52.64,27496.0,41.0446,41.0446,40.9667,41.0291,27496.0
2015-10-27 13:10:00,52.65,52.66,52.61,52.65,31414.0,41.0369,41.0446,41.0057,41.0369,31414.0
2015-10-27 13:20:00,52.64,52.7,52.64,52.68,19185.0,41.0291,41.0758,41.0291,41.0602,19185.0
2015-10-27 13:30:00,52.69,52.72,52.68,52.69,31046.0,41.068,41.0914,41.0602,41.068,31046.0
2015-10-27 13:40:00,52.7,52.7,52.62,52.65,28718.0,41.0758,41.0758,41.0135,41.0369,28718.0
2015-10-27 13:50:00,52.64,52.64,52.57,52.61,43487.0,41.0291,41.0291,40.9745,41.0057,43487.0
2015-10-27 14:00:00,52.6,52.73,52.6,52.69,26077.0,40.9979,41.0992,40.9979,41.068,26077.0
2015-10-27 14:10:00,52.69,52.74,52.63,52.64,30015.0,41.068,41.107,41.0213,41.0291,30015.0
2015-10-27 14:20:00,52.63,52.7,52.62,52.7,59037.0,41.0213,41.0758,41.0135,41.0758,59037.0
2015-10-27 14:30:00,52.71,52.75,52.69,52.75,39123.0,41.0836,41.1148,41.068,41.1148,39123.0
2015-10-27 14:40:00,52.75,52.77,52.68,52.72,37248.0,41.1148,41.1304,41.0602,41.0914,37248.0
2015-10-27 14:50:00,52.72,52.78,52.67,52.76,61778.0,41.0914,41.1382,41.0524,41.1226,61778.0
2015-10-27 15:00:00,52.76,52.84,52.75,52.82,55684.0,41.1226,41.1849,41.1148,41.1694,55684.0
2015-10-27 15:10:00,52.81,52.87,52.79,52.8,65491.0,41.1616,41.2083,41.146,41.1538,65491.0
2015-10-27 15:20:00,52.8,52.88,52.79,52.81,64698.0,41.1538,41.2161,41.146,41.1616,64698.0
2015-10-27 15:30:00,52.81,52.85,52.71,52.75,121428.0,41.1616,41.1927,41.0836,41.1148,121428.0
2015-10-27 15:40:00,52.75,52.77,52.67,52.77,186708.0,41.1148,41.1304,41.0524,41.1304,186708.0
2015-10-27 15:50:00,52.77,52.77,52.7,52.74,255378.0,41.1304,41.1304,41.0758,41.107,255378.0
2015-10-28 09:30:00,52.88,53.05,52.86,52.93,74013.0,41.2161,41.3486,41.2005,41.2551,74013.0
2015-10-28 09:40:00,52.97,53.25,52.97,53.2,44985.0,41.2863,41.5045,41.2863,41.4655,44985.0
2015-10-28 09:50:00,53.22,53.49,53.19,53.46,66456.0,41.4811,41.6916,41.4577,41.6682,66456.0
2015-10-28 10:00:00,53.46,53.68,53.46,53.61,93896.0,41.6682,41.8397,41.6682,41.7851,93896.0
2015-10-28 10:10:00,53.61,53.72,53.59,53.6,39275.0,41.7851,41.8708,41.7695,41.7773,39275.0
2015-10-28 10:20:00,53.61,53.68,53.38,53.38,42225.0,41.7851,41.8397,41.6058,41.6058,42225.0
2015-10-28 10:30:00,53.37,53.49,53.37,53.42,96388.0,41.598,41.6916,41.598,41.637,96388.0
2015-10-28 10:40:00,53.43,53.62,53.42,53.57,92982.0,41.6448,41.7929,41.637,41.7539,92982.0
2015-10-28 10:50:00,53.59,53.61,53.47,53.61,70166.0,41.7695,41.7851,41.676,41.7851,70166.0
2015-10-28 11:00:00,53.6,53.76,53.54,53.6,57399.0,41.7773,41.902,41.7305,41.7773,57399.0
2015-10-28 11:10:00,53.6,53.69,53.54,53.61,49735.0,41.7773,41.8475,41.7305,41.7851,49735.0
2015-10-28 11:20:00,53.62,53.82,53.59,53.81,88023.0,41.7929,41.9488,41.7695,41.941,88023.0
2015-10-28 11:30:00,53.81,53.98,53.81,53.96,160921.0,41.941,42.0735,41.941,42.0579,160921.0
2015-10-28 11:40:00,53.95,54.08,53.95,54.02,105708.0,42.0501,42.1514,42.0501,42.1047,105708.0
2015-10-28 11:50:00,54.02,54.13,53.96,54.11,74774.0,42.1047,42.1904,42.0579,42.1748,74774.0
2015-10-28 12:00:00,54.1,54.12,54.02,54.06,58042.0,42.167,42.1826,42.1047,42.1358,58042.0
2015-10-28 12:10:00,54.08,54.23,54.06,54.11,72309.0,42.1514,42.2684,42.1358,42.1748,72309.0
2015-10-28 12:20:00,54.1,54.13,54.06,54.09,86766.0,42.167,42.1904,42.1358,42.1592,86766.0
2015-10-28 12:30:00,54.08,54.08,53.9,53.9,34332.0,42.1514,42.1514,42.0111,42.0111,34332.0
2015-10-28 12:40:00,53.9,53.94,53.84,53.93,20481.0,42.0111,42.0423,41.9644,42.0345,20481.0
2015-10-28 12:50:00,53.94,53.98,53.87,53.88,71356.0,42.0423,42.0735,41.9878,41.9956,71356.0
2015-10-28 13:00:00,53.86,53.91,53.8,53.81,21063.0,41.98,42.0189,41.9332,41.941,21063.0
2015-10-28 13:10:00,53.8,53.85,53.73,53.74,32672.0,41.9332,41.9722,41.8786,41.8864,32672.0
2015-10-28 13:20:00,53.75,53.76,53.61,53.67,62276.0,41.8942,41.902,41.7851,41.8319,62276.0
2015-10-28 13:30:00,53.66,53.67,53.51,53.58,60105.0,41.8241,41.8319,41.7072,41.7617,60105.0
2015-10-28 13:40:00,53.59,53.71,53.59,53.68,35036.0,41.7695,41.863,41.7695,41.8397,35036.0
2015-10-28 13:50:00,53.67,53.96,53.61,53.96,47464.0,41.8319,42.0579,41.7851,42.0579,47464.0
2015-10-28 14:00:00,53.92,53.92,53.17,53.35,80136.0,42.0267,42.0267,41.4422,41.5825,80136.0
2015-10-28 14:10:00,53.38,53.38,52.96,53.08,105923.0,41.6058,41.6058,41.2785,41.372,105923.0
2015-10-28 14:20:00,53.08,53.41,53.06,53.3,56606.0,41.372,41.6292,41.3564,41.5435,56606.0
2015-10-28 14:30:00,53.3,53.33,53.14,53.33,49672.0,41.5435,41.5669,41.4188,41.5669,49672.0
2015-10-28 14:40:00,53.33,53.43,53.27,53.32,45528.0,41.5669,41.6448,41.5201,41.5591,45528.0
2015-10-28 14:50:00,53.33,53.6,53.3,53.48,61669.0,41.5669,41.7773,41.5435,41.6838,61669.0
2015-10-28 15:00:00,53.48,53.78,53.44,53.7,71995.0,41.6838,41.9176,41.6526,41.8553,71995.0
2015-10-28 15:10:00,53.69,53.74,53.61,53.62,57722.0,41.8475,41.8864,41.7851,41.7929,57722.0
2015-10-28 15:20:00,53.62,53.72,53.54,53.69,56345.0,41.7929,41.8708,41.7305,41.8475,56345.0
2015-10-28 15:30:00,53.7,53.87,53.67,53.86,89290.0,41.8553,41.9878,41.8319,41.98,89290.0
2015-10-28 15:40:00,53.85,54.0,53.82,53.97,125460.0,41.9722,42.0891,41.9488,42.0657,125460.0
2015-10-28 15:50:00,53.97,54.1,53.91,54.08,380703.0,42.0657,42.167,42.0189,42.1514,380703.0
2015-10-29 09:30:00,53.68,54.12,53.68,53.89,91221.0,41.8397,42.1826,41.8397,42.0033,91221.0
2015-10-29 09:40:00,53.89,54.18,53.84,54.13,82200.0,42.0033,42.2294,41.9644,42.1904,82200.0
2015-10-29 09:50:00,54.13,54.19,53.96,53.99,62392.0,42.1904,42.2372,42.0579,42.0813,62392.0
2015-10-29 10:00:00,53.99,54.25,53.95,54.11,125631.0,42.0813,42.2839,42.0501,42.1748,125631.0
2015-10-29 10:10:00,54.11,54.22,54.01,54.07,82092.0,42.1748,42.2606,42.0969,42.1436,82092.0
2015-10-29 10:20:00,54.05,54.2,54.04,54.11,69512.0,42.1281,42.245,42.1203,42.1748,69512.0
2015-10-29 10:30:00,54.1,54.26,54.08,54.1,93740.0,42.167,42.2917,42.1514,42.167,93740.0
2015-10-29 10:40:00,54.11,54.23,53.97,53.98,54312.0,42.1748,42.2684,42.0657,42.0735,54312.0
2015-10-29 10:50:00,53.97,54.03,53.89,53.99,70714.0,42.0657,42.1125,42.0033,42.0813,70714.0
2015-10-29 11:00:00,53.98,54.04,53.93,54.04,66438.0,42.0735,42.1203,42.0345,42.1203,66438.0
2015-10-29 11:10:00,54.04,54.13,53.99,54.1,74836.0,42.1203,42.1904,42.0813,42.167,74836.0
2015-10-29 11:20:00,54.1,54.22,54.05,54.19,36063.0,42.167,42.2606,42.1281,42.2372,36063.0
2015-10-29 11:30:00,54.18,54.25,54.13,54.22,49166.0,42.2294,42.2839,42.1904,42.2606,49166.0
2015-10-29 11:40:00,54.22,54.23,54.13,54.13,47748.0,42.2606,42.2684,42.1904,42.1904,47748.0
2015-10-29 11:50:00,54.13,54.19,54.11,54.18,26907.0,42.1904,42.2372,42.1748,42.2294,26907.0
2015-10-29 12:00:00,54.17,54.2,54.08,54.17,40816.0,42.2216,42.245,42.1514,42.2216,40816.0
2015-10-29 12:10:00,54.18,54.24,54.14,54.24,88990.0,42.2294,42.2761,42.1982,42.2761,88990.0
2015-10-29 12:20:00,54.24,54.4,54.21,54.39,60914.0,42.2761,42.4009,42.2528,42.3931,60914.0
2015-10-29 12:30:00,54.39,54.4,54.32,54.34,36030.0,42.3931,42.4009,42.3385,42.3541,36030.0
2015-10-29 12:40:00,54.35,54.45,54.33,54.38,57361.0,42.3619,42.4398,42.3463,42.3853,57361.0
2015-10-29 12:50:00,54.37,54.38,54.21,54.27,26006.0,42.3775,42.3853,42.2528,42.2995,26006.0
2015-10-29 13:00:00,54.26,54.34,54.25,54.31,52247.0,42.2917,42.3541,42.2839,42.3307,52247.0
2015-10-29 13:10:00,54.31,54.32,54.26,54.29,39736.0,42.3307,42.3385,42.2917,42.3151,39736.0
2015-10-29 13:20:00,54.28,54.3,54.18,54.2,40035.0,42.3073,42.3229,42.2294,42.245,40035.0
2015-10-29 13:30:00,54.2,54.3,54.2,54.26,87733.0,42.245,42.3229,42.245,42.2917,87733.0
2015-10-29 13:40:00,54.26,54.28,54.21,54.24,94048.0,42.2917,42.3073,42.2528,42.2761,94048.0
2015-10-29 13:50:00,54.24,54.26,54.21,54.24,64773.0,42.2761,42.2917,42.2528,42.2761,64773.0
2015-10-29 14:00:00,54.24,54.38,54.23,54.27,72832.0,42.2761,42.3853,42.2684,42.2995,72832.0
2015-10-29 14:10:00,54.27,54.29,54.25,54.26,51748.0,42.2995,42.3151,42.2839,42.2917,51748.0
2015-10-29 14:20:00,54.26,54.28,54.13,54.14,63192.0,42.2917,42.3073,42.1904,42.1982,63192.0
2015-10-29 14:30:00,54.13,54.17,54.08,54.17,50674.0,42.1904,42.2216,42.1514,42.2216,50674.0
2015-10-29 14:40:00,54.17,54.24,54.14,54.22,82536.0,42.2216,42.2761,42.1982,42.2606,82536.0
2015-10-29 14:50:00,54.22,54.23,54.14,54.17,59590.0,42.2606,42.2684,42.1982,42.2216,59590.0
2015-10-29 15:00:00,54.16,54.27,54.14,54.26,104311.0,42.2138,42.2995,42.1982,42.2917,104311.0
2015-10-29 15:10:00,54.25,54.36,54.25,54.35,150651.0,42.2839,42.3697,42.2839,42.3619,150651.0
2015-10-29 15:20:00,54.35,54.36,54.28,54.32,145624.0,42.3619,42.3697,42.3073,42.3385,145624.0
2015-10-29 15:30:00,54.32,54.42,54.31,54.37,211802.0,42.3385,42.4164,42.3307,42.3775,211802.0
2015-10-29 15:40:00,54.38,54.38,54.27,54.29,212465.0,42.3853,42.3853,42.2995,42.3151,212465.0
2015-10-29 15:50:00,54.29,54.32,54.22,54.3,266635.0,42.3151,42.3385,42.2606,42.3229,266635.0
2015-10-30 09:30:00,54.31,55.32,54.0,54.88,194375.0,42.3307,43.1179,42.0891,42.775,194375.0
2015-10-30 09:40:00,54.88,55.02,54.56,54.57,317802.0,42.775,42.8841,42.5256,42.5334,317802.0
2015-10-30 09:50:00,54.6,54.94,54.35,54.9,111777.0,42.5567,42.8217,42.3619,42.7906,111777.0
2015-10-30 10:00:00,54.89,54.99,54.67,54.68,210082.0,42.7828,42.8607,42.6113,42.6191,210082.0
2015-10-30 10:10:00,54.68,54.9,54.59,54.87,105926.0,42.6191,42.7906,42.5489,42.7672,105926.0
2015-10-30 10:20:00,54.88,55.11,54.86,55.03,194417.0,42.775,42.9542,42.7594,42.8919,194417.0
2015-10-30 10:30:00,55.04,55.24,54.97,55.1,154160.0,42.8997,43.0556,42.8451,42.9465,154160.0
2015-10-30 10:40:00,55.11,55.11,54.92,54.94,146966.0,42.9542,42.9542,42.8062,42.8217,146966.0
2015-10-30 10:50:00,54.94,54.95,54.53,54.67,195296.0,42.8217,42.8295,42.5022,42.6113,195296.0
2015-10-30 11:00:00,54.66,54.68,54.37,54.47,143325.0,42.6035,42.6191,42.3775,42.4554,143325.0
2015-10-30 11:10:00,54.45,54.47,54.21,54.28,122441.0,42.4398,42.4554,42.2528,42.3073,122441.0
2015-10-30 11:20:00,54.28,54.59,54.22,54.59,109765.0,42.3073,42.5489,42.2606,42.5489,109765.0
2015-10-30 11:30:00,54.57,54.64,54.49,54.64,166403.0,42.5334,42.5879,42.471,42.5879,166403.0
2015-10-30 11:40:00,54.64,54.91,54.62,54.91,139161.0,42.5879,42.7984,42.5723,42.7984,139161.0
2015-10-30 11:50:00,54.92,55.07,54.87,55.05,144625.0,42.8062,42.9231,42.7672,42.9075,144625.0
2015-10-30 12:00:00,55.05,55.08,54.92,55.0,82673.0,42.9075,42.9309,42.8062,42.8685,82673.0
2015-10-30 12:10:00,55.01,55.09,54.85,55.02,119830.0,42.8763,42.9387,42.7516,42.8841,119830.0
2015-10-30 12:20:00,55.02,55.23,55.01,55.21,84019.0,42.8841,43.0478,42.8763,43.0322,84019.0
2015-10-30 12:30:00,55.2,55.41,55.19,55.36,85900.0,43.0244,43.1881,43.0166,43.1491,85900.0
2015-10-30 12:40:00,55.36,55.4,55.29,55.34,49349.0,43.1491,43.1803,43.0945,43.1335,49349.0
2015-10-30 12:50:00,55.34,55.67,55.34,55.66,84579.0,43.1335,43.3907,43.1335,43.3829,84579.0
2015-10-30 13:00:00,55.67,55.76,55.62,55.69,110427.0,43.3907,43.4609,43.3518,43.4063,110427.0
2015-10-30 13:10:00,55.7,56.03,55.68,56.02,145275.0,43.4141,43.6713,43.3985,43.6635,145275.0
2015-10-30 13:20:00,56.03,56.11,55.89,55.91,144363.0,43.6713,43.7337,43.5622,43.5778,144363.0
2015-10-30 13:30:00,55.93,56.07,55.75,56.03,152181.0,43.5934,43.7025,43.4531,43.6713,152181.0
2015-10-30 13:40:00,56.03,56.32,56.03,56.17,143028.0,43.6713,43.8974,43.6713,43.7804,143028.0
2015-10-30 13:50:00,56.18,56.25,56.07,56.16,115043.0,43.7882,43.8428,43.7025,43.7726,115043.0
2015-10-30 14:00:00,56.16,56.17,55.84,55.87,108067.0,43.7726,43.7804,43.5232,43.5466,108067.0
2015-10-30 14:10:00,55.86,56.0,55.86,55.89,60842.0,43.5388,43.6479,43.5388,43.5622,60842.0
2015-10-30 14:20:00,55.88,55.88,55.73,55.79,57827.0,43.5544,43.5544,43.4375,43.4843,57827.0
2015-10-30 14:30:00,55.79,55.83,55.75,55.78,116943.0,43.4843,43.5154,43.4531,43.4765,116943.0
2015-10-30 14:40:00,55.78,55.78,55.69,55.76,118565.0,43.4765,43.4765,43.4063,43.4609,118565.0
2015-10-30 14:50:00,55.75,56.01,55.75,55.96,179579.0,43.4531,43.6557,43.4531,43.6168,179579.0
2015-10-30 15:00:00,55.95,56.13,55.87,56.11,201523.0,43.609,43.7493,43.5466,43.7337,201523.0
2015-10-30 15:10:00,56.11,56.28,56.04,56.28,174415.0,43.7337,43.8662,43.6791,43.8662,174415.0
2015-10-30 15:20:00,56.28,56.49,56.09,56.1,208436.0,43.8662,44.0299,43.7181,43.7259,208436.0
2015-10-30 15:30:00,56.09,56.1,55.96,56.04,177670.0,43.7181,43.7259,43.6168,43.6791,177670.0
2015-10-30 15:40:00,56.04,56.23,56.01,56.16,227244.0,43.6791,43.8272,43.6557,43.7726,227244.0
2015-10-30 15:50:00,56.16,56.16,55.91,55.91,561506.0,43.7726,43.7726,43.5778,43.5778,561506.0
2015-11-02 09:30:00,55.49,55.7,55.19,55.64,174547.0,43.2504,43.4141,43.0166,43.3673,174547.0
2015-11-02 09:40:00,55.64,55.65,55.32,55.32,107889.0,43.3673,43.3751,43.1179,43.1179,107889.0
2015-11-02 09:50:00,55.33,55.68,55.31,55.46,81388.0,43.1257,43.3985,43.1101,43.227,81388.0
2015-11-02 10:00:00,55.47,55.84,55.36,55.78,144182.0,43.2348,43.5232,43.1491,43.4765,144182.0
2015-11-02 10:10:00,55.78,55.8,55.62,55.76,93412.0,43.4765,43.4921,43.3518,43.4609,93412.0
2015-11-02 10:20:00,55.76,56.06,55.74,56.04,130457.0,43.4609,43.6947,43.4453,43.6791,130457.0
2015-11-02 10:30:00,56.03,56.29,56.02,56.29,169259.0,43.6713,43.874,43.6635,43.874,169259.0
2015-11-02 10:40:00,56.29,56.36,56.15,56.35,169839.0,43.874,43.9285,43.7649,43.9207,169839.0
2015-11-02 10:50:00,56.36,56.66,56.35,56.62,244866.0,43.9285,44.1624,43.9207,44.1312,244866.0
2015-11-02 11:00:00,56.61,56.67,56.47,56.55,173851.0,44.1234,44.1702,44.0143,44.0766,173851.0
2015-11-02 11:10:00,56.54,56.69,56.49,56.56,113920.0,44.0688,44.1857,44.0299,44.0844,113920.0
2015-11-02 11:20:00,56.56,56.64,56.51,56.57,90201.0,44.0844,44.1468,44.0454,44.0922,90201.0
2015-11-02 11:30:00,56.58,56.61,56.52,56.53,106852.0,44.1,44.1234,44.0532,44.061,106852.0
2015-11-02 11:40:00,56.53,56.55,56.45,56.49,86951.0,44.061,44.0766,43.9987,44.0299,86951.0
2015-11-02 11:50:00,56.48,56.5,56.36,56.42,73853.0,44.0221,44.0377,43.9285,43.9753,73853.0
2015-11-02 12:00:00,56.42,56.42,56.36,56.42,59420.0,43.9753,43.9753,43.9285,43.9753,59420.0
2015-11-02 12:10:00,56.41,56.49,56.4,56.41,59129.0,43.9675,44.0299,43.9597,43.9675,59129.0
2015-11-02 12:20:00,56.41,56.54,56.38,56.54,39579.0,43.9675,44.0688,43.9441,44.0688,39579.0
2015-11-02 12:30:00,56.55,56.56,56.44,56.46,45901.0,44.0766,44.0844,43.9909,44.0065,45901.0
2015-11-02 12:40:00,56.47,56.64,56.46,56.56,72251.0,44.0143,44.1468,44.0065,44.0844,72251.0
2015-11-02 12:50:00,56.56,56.61,56.54,56.57,45409.0,44.0844,44.1234,44.0688,44.0922,45409.0
2015-11-02 13:00:00,56.58,56.62,56.58,56.61,100062.0,44.1,44.1312,44.1,44.1234,100062.0
2015-11-02 13:10:00,56.6,56.63,56.46,56.48,58487.0,44.1156,44.139,44.0065,44.0221,58487.0
2015-11-02 13:20:00,56.49,56.56,56.44,56.45,66839.0,44.0299,44.0844,43.9909,43.9987,66839.0
2015-11-02 13:30:00,56.44,56.47,56.41,56.41,45318.0,43.9909,44.0143,43.9675,43.9675,45318.0
2015-11-02 13:40:00,56.41,56.45,56.4,56.45,41603.0,43.9675,43.9987,43.9597,43.9987,41603.0
2015-11-02 13:50:00,56.45,56.47,56.41,56.45,61079.0,43.9987,44.0143,43.9675,43.9987,61079.0
2015-11-02 14:00:00,56.44,56.5,56.4,56.42,75571.0,43.9909,44.0377,43.9597,43.9753,75571.0
2015-11-02 14:10:00,56.41,56.58,56.41,56.58,56906.0,43.9675,44.1,43.9675,44.1,56906.0
2015-11-02 14:20:00,56.58,56.62,56.52,56.57,69114.0,44.1,44.1312,44.0532,44.0922,69114.0
2015-11-02 14:30:00,56.58,56.59,56.54,56.59,60023.0,44.1,44.1078,44.0688,44.1078,60023.0
2015-11-02 14:40:00,56.58,56.62,56.58,56.58,98914.0,44.1,44.1312,44.1,44.1,98914.0
2015-11-02 14:50:00,56.58,56.76,56.58,56.75,97699.0,44.1,44.2403,44.1,44.2325,97699.0
2015-11-02 15:00:00,56.76,56.78,56.65,56.66,92246.0,44.2403,44.2559,44.1546,44.1624,92246.0
2015-11-02 15:10:00,56.66,56.78,56.66,56.78,81450.0,44.1624,44.2559,44.1624,44.2559,81450.0
2015-11-02 15:20:00,56.78,56.97,56.77,56.93,119652.0,44.2559,44.404,44.2481,44.3728,119652.0
2015-11-02 15:30:00,56.93,56.95,56.75,56.84,119092.0,44.3728,44.3884,44.2325,44.3027,119092.0
2015-11-02 15:40:00,56.84,56.88,56.7,56.7,169945.0,44.3027,44.3338,44.1935,44.1935,169945.0
2015-11-02 15:50:00,56.7,56.73,56.67,56.71,253806.0,44.1935,44.2169,44.1702,44.2013,253806.0
2015-11-03 09:30:00,56.5,57.41,56.4,57.11,216900.0,44.0377,44.7469,43.9597,44.5131,216900.0
2015-11-03 09:40:00,57.11,57.42,57.09,57.31,84081.0,44.5131,44.7547,44.4975,44.669,84081.0
2015-11-03 09:50:00,57.28,57.46,56.98,57.0,120724.0,44.6456,44.7859,44.4118,44.4274,120724.0
2015-11-03 10:00:00,57.01,57.1,56.87,56.96,118605.0,44.4352,44.5053,44.326,44.3962,118605.0
2015-11-03 10:10:00,56.96,57.16,56.85,57.14,158232.0,44.3962,44.5521,44.3104,44.5365,158232.0
2015-11-03 10:20:00,57.14,57.2,57.03,57.1,69930.0,44.5365,44.5832,44.4507,44.5053,69930.0
2015-11-03 10:30:00,57.09,57.13,56.96,56.97,74952.0,44.4975,44.5287,44.3962,44.404,74952.0
2015-11-03 10:40:00,56.97,57.04,56.89,57.04,65369.0,44.404,44.4585,44.3416,44.4585,65369.0
2015-11-03 10:50:00,57.03,57.09,56.83,56.92,75416.0,44.4507,44.4975,44.2949,44.365,75416.0
2015-11-03 11:00:00,56.93,57.07,56.86,57.01,78476.0,44.3728,44.4819,44.3182,44.4352,78476.0
2015-11-03 11:10:00,57.02,57.06,56.99,57.0,72956.0,44.443,44.4741,44.4196,44.4274,72956.0
2015-11-03 11:20:00,57.0,57.05,56.92,57.05,73713.0,44.4274,44.4663,44.365,44.4663,73713.0
2015-11-03 11:30:00,57.05,57.17,56.96,57.15,84036.0,44.4663,44.5599,44.3962,44.5443,84036.0
2015-11-03 11:40:00,57.15,57.19,57.09,57.11,118050.0,44.5443,44.5755,44.4975,44.5131,118050.0
2015-11-03 11:50:00,57.11,57.15,57.02,57.09,56329.0,44.5131,44.5443,44.443,44.4975,56329.0
2015-11-03 12:00:00,57.1,57.1,56.99,57.0,62174.0,44.5053,44.5053,44.4196,44.4274,62174.0
2015-11-03 12:10:00,57.0,57.03,56.9,56.93,69261.0,44.4274,44.4507,44.3494,44.3728,69261.0
2015-11-03 12:20:00,56.93,57.03,56.93,57.0,35983.0,44.3728,44.4507,44.3728,44.4274,35983.0
2015-11-03 12:30:00,57.01,57.02,56.95,56.98,53147.0,44.4352,44.443,44.3884,44.4118,53147.0
2015-11-03 12:40:00,56.97,57.01,56.95,56.96,26396.0,44.404,44.4352,44.3884,44.3962,26396.0
2015-11-03 12:50:00,56.97,56.99,56.93,56.93,47356.0,44.404,44.4196,44.3728,44.3728,47356.0
2015-11-03 13:00:00,56.93,56.97,56.84,56.86,40795.0,44.3728,44.404,44.3027,44.3182,40795.0
2015-11-03 13:10:00,56.86,56.93,56.84,56.93,29718.0,44.3182,44.3728,44.3027,44.3728,29718.0
2015-11-03 13:20:00,56.93,57.03,56.92,56.98,52369.0,44.3728,44.4507,44.365,44.4118,52369.0
2015-11-03 13:30:00,56.97,57.0,56.89,56.95,44502.0,44.404,44.4274,44.3416,44.3884,44502.0
2015-11-03 13:40:00,56.96,57.0,56.94,56.98,52808.0,44.3962,44.4274,44.3806,44.4118,52808.0
2015-11-03 13:50:00,56.99,56.99,56.91,56.96,57100.0,44.4196,44.4196,44.3572,44.3962,57100.0
2015-11-03 14:00:00,56.95,57.04,56.92,57.03,65820.0,44.3884,44.4585,44.365,44.4507,65820.0
2015-11-03 14:10:00,57.02,57.14,57.02,57.1,79805.0,44.443,44.5365,44.443,44.5053,79805.0
2015-11-03 14:20:00,57.1,57.12,57.01,57.1,68943.0,44.5053,44.5209,44.4352,44.5053,68943.0
2015-11-03 14:30:00,57.1,57.14,57.03,57.05,103428.0,44.5053,44.5365,44.4507,44.4663,103428.0
2015-11-03 14:40:00,57.04,57.07,56.97,57.01,147551.0,44.4585,44.4819,44.404,44.4352,147551.0
2015-11-03 14:50:00,57.01,57.1,57.01,57.09,79082.0,44.4352,44.5053,44.4352,44.4975,79082.0
2015-11-03 15:00:00,57.09,57.09,56.96,56.98,99522.0,44.4975,44.4975,44.3962,44.4118,99522.0
2015-11-03 15:10:00,56.97,57.0,56.89,56.92,87880.0,44.404,44.4274,44.3416,44.365,87880.0
2015-11-03 15:20:00,56.92,56.93,56.86,56.92,144600.0,44.365,44.3728,44.3182,44.365,144600.0
2015-11-03 15:30:00,56.92,56.92,56.84,56.86,169409.0,44.365,44.365,44.3027,44.3182,169409.0
2015-11-03 15:40:00,56.86,56.88,56.76,56.78,215437.0,44.3182,44.3338,44.2403,44.2559,215437.0
2015-11-03 15:50:00,56.78,56.81,56.7,56.75,231042.0,44.2559,44.2793,44.1935,44.2325,231042.0
2015-11-04 09:30:00,57.01,57.27,56.9,57.08,128323.0,44.4352,44.6378,44.3494,44.4897,128323.0
2015-11-04 09:40:00,57.06,57.11,56.92,57.02,113759.0,44.4741,44.5131,44.365,44.443,113759.0
2015-11-04 09:50:00,57.07,57.3,57.01,57.17,100586.0,44.4819,44.6612,44.4352,44.5599,100586.0
2015-11-04 10:00:00,57.2,57.53,57.19,57.53,96981.0,44.5832,44.8405,44.5755,44.8405,96981.0
2015-11-04 10:10:00,57.53,57.67,57.52,57.65,189436.0,44.8405,44.9496,44.8327,44.934,189436.0
2015-11-04 10:20:00,57.66,57.81,57.57,57.62,86495.0,44.9418,45.0587,44.8716,44.9106,86495.0
2015-11-04 10:30:00,57.63,57.7,57.46,57.46,80750.0,44.9184,44.973,44.7859,44.7859,80750.0
2015-11-04 10:40:00,57.47,57.57,57.35,57.56,108553.0,44.7937,44.8716,44.7002,44.8638,108553.0
2015-11-04 10:50:00,57.56,57.73,57.5,57.67,93470.0,44.8638,44.9963,44.8171,44.9496,93470.0
2015-11-04 11:00:00,57.64,57.64,57.39,57.41,87027.0,44.9262,44.9262,44.7313,44.7469,87027.0
2015-11-04 11:10:00,57.41,57.41,57.23,57.37,72197.0,44.7469,44.7469,44.6066,44.7158,72197.0
2015-11-04 11:20:00,57.37,57.51,57.28,57.3,95737.0,44.7158,44.8249,44.6456,44.6612,95737.0
2015-11-04 11:30:00,57.31,57.32,57.15,57.27,65584.0,44.669,44.6768,44.5443,44.6378,65584.0
2015-11-04 11:40:00,57.27,57.36,57.24,57.35,91115.0,44.6378,44.708,44.6144,44.7002,91115.0
2015-11-04 11:50:00,57.34,57.37,57.28,57.36,72659.0,44.6924,44.7158,44.6456,44.708,72659.0
2015-11-04 12:00:00,57.37,57.42,57.31,57.4,61500.0,44.7158,44.7547,44.669,44.7391,61500.0
2015-11-04 12:10:00,57.4,57.46,57.37,57.41,218864.0,44.7391,44.7859,44.7158,44.7469,218864.0
2015-11-04 12:20:00,57.39,57.43,57.35,57.36,70783.0,44.7313,44.7625,44.7002,44.708,70783.0
2015-11-04 12:30:00,57.36,57.37,57.22,57.23,46657.0,44.708,44.7158,44.5988,44.6066,46657.0
2015-11-04 12:40:00,57.25,57.25,57.18,57.21,45150.0,44.6222,44.6222,44.5677,44.591,45150.0
2015-11-04 12:50:00,57.2,57.21,57.08,57.12,57140.0,44.5832,44.591,44.4897,44.5209,57140.0
2015-11-04 13:00:00,57.13,57.15,56.89,56.89,47593.0,44.5287,44.5443,44.3416,44.3416,47593.0
2015-11-04 13:10:00,56.87,56.94,56.87,56.89,32922.0,44.326,44.3806,44.326,44.3416,32922.0
2015-11-04 13:20:00,56.89,56.97,56.86,56.93,52199.0,44.3416,44.404,44.3182,44.3728,52199.0
2015-11-04 13:30:00,56.94,57.01,56.89,56.98,85979.0,44.3806,44.4352,44.3416,44.4118,85979.0
2015-11-04 13:40:00,56.97,56.98,56.86,56.88,59232.0,44.404,44.4118,44.3182,44.3338,59232.0
2015-11-04 13:50:00,56.89,56.92,56.85,56.91,77322.0,44.3416,44.365,44.3104,44.3572,77322.0
2015-11-04 14:00:00,56.91,56.91,56.82,56.88,85809.0,44.3572,44.3572,44.2871,44.3338,85809.0
2015-11-04 14:10:00,56.88,56.89,56.82,56.85,58097.0,44.3338,44.3416,44.2871,44.3104,58097.0
2015-11-04 14:20:00,56.85,56.86,56.76,56.8,60744.0,44.3104,44.3182,44.2403,44.2715,60744.0
2015-11-04 14:30:00,56.8,56.96,56.8,56.89,65507.0,44.2715,44.3962,44.2715,44.3416,65507.0
2015-11-04 14:40:00,56.89,56.92,56.81,56.83,71475.0,44.3416,44.365,44.2793,44.2949,71475.0
2015-11-04 14:50:00,56.84,56.84,56.75,56.77,62291.0,44.3027,44.3027,44.2325,44.2481,62291.0
2015-11-04 15:00:00,56.78,56.79,56.67,56.69,80517.0,44.2559,44.2637,44.1702,44.1857,80517.0
2015-11-04 15:10:00,56.7,56.75,56.66,56.72,89326.0,44.1935,44.2325,44.1624,44.2091,89326.0
2015-11-04 15:20:00,56.72,56.78,56.7,56.71,94378.0,44.2091,44.2559,44.1935,44.2013,94378.0
2015-11-04 15:30:00,56.71,56.83,56.69,56.83,152298.0,44.2013,44.2949,44.1857,44.2949,152298.0
2015-11-04 15:40:00,56.82,56.85,56.71,56.72,128149.0,44.2871,44.3104,44.2013,44.2091,128149.0
2015-11-04 15:50:00,56.72,56.76,56.67,56.76,184876.0,44.2091,44.2403,44.1702,44.2403,184876.0
2015-11-05 09:30:00,56.13,56.8,56.13,56.71,164317.0,44.1706,44.6978,44.1706,44.627,164317.0
2015-11-05 09:40:00,56.69,56.75,56.46,56.66,109594.0,44.6113,44.6585,44.4303,44.5877,109594.0
2015-11-05 09:50:00,56.66,56.76,56.43,56.5,80636.0,44.5877,44.6664,44.4067,44.4618,80636.0
2015-11-05 10:00:00,56.53,56.63,56.3,56.3,256356.0,44.4854,44.5641,44.3044,44.3044,256356.0
2015-11-05 10:10:00,56.3,56.41,56.16,56.26,132248.0,44.3044,44.3909,44.1942,44.2729,132248.0
2015-11-05 10:20:00,56.26,56.31,56.09,56.1,61133.0,44.2729,44.3122,44.1391,44.147,61133.0
2015-11-05 10:30:00,56.1,56.16,56.06,56.1,74698.0,44.147,44.1942,44.1155,44.147,74698.0
2015-11-05 10:40:00,56.1,56.14,55.96,55.99,81309.0,44.147,44.1785,44.0368,44.0604,81309.0
2015-11-05 10:50:00,55.98,56.36,55.98,56.35,124238.0,44.0526,44.3516,44.0526,44.3437,124238.0
2015-11-05 11:00:00,56.35,56.44,56.33,56.34,153903.0,44.3437,44.4145,44.328,44.3358,153903.0
2015-11-05 11:10:00,56.34,56.4,56.2,56.36,89988.0,44.3358,44.3831,44.2257,44.3516,89988.0
2015-11-05 11:20:00,56.36,56.4,56.28,56.37,64314.0,44.3516,44.3831,44.2886,44.3595,64314.0
2015-11-05 11:30:00,56.38,56.43,56.35,56.38,62561.0,44.3673,44.4067,44.3437,44.3673,62561.0
2015-11-05 11:40:00,56.38,56.55,56.32,56.55,77941.0,44.3673,44.5011,44.3201,44.5011,77941.0
2015-11-05 11:50:00,56.55,56.78,56.54,56.73,124689.0,44.5011,44.6821,44.4932,44.6428,124689.0
2015-11-05 12:00:00,56.73,56.89,56.71,56.89,121526.0,44.6428,44.7687,44.627,44.7687,121526.0
2015-11-05 12:10:00,56.88,56.95,56.74,56.84,122282.0,44.7608,44.8159,44.6506,44.7293,122282.0
2015-11-05 12:20:00,56.84,57.07,56.84,57.05,84351.0,44.7293,44.9103,44.7293,44.8946,84351.0
2015-11-05 12:30:00,57.05,57.13,56.94,57.12,63343.0,44.8946,44.9575,44.808,44.9497,63343.0
2015-11-05 12:40:00,57.12,57.3,57.11,57.19,141068.0,44.9497,45.0913,44.9418,45.0047,141068.0
2015-11-05 12:50:00,57.19,57.36,57.16,57.33,199113.0,45.0047,45.1385,44.9811,45.1149,199113.0
2015-11-05 13:00:00,57.32,57.41,57.29,57.32,86097.0,45.107,45.1779,45.0834,45.107,86097.0
2015-11-05 13:10:00,57.32,57.35,57.25,57.3,129862.0,45.107,45.1307,45.052,45.0913,129862.0
2015-11-05 13:20:00,57.3,57.33,56.97,57.05,264368.0,45.0913,45.1149,44.8316,44.8946,264368.0
2015-11-05 13:30:00,57.06,57.19,57.02,57.02,179345.0,44.9024,45.0047,44.871,44.871,179345.0
2015-11-05 13:40:00,57.03,57.17,56.99,57.13,153765.0,44.8788,44.989,44.8474,44.9575,153765.0
2015-11-05 13:50:00,57.13,57.17,57.09,57.13,60338.0,44.9575,44.989,44.926,44.9575,60338.0
2015-11-05 14:00:00,57.13,57.18,57.07,57.09,91164.0,44.9575,44.9969,44.9103,44.926,91164.0
2015-11-05 14:10:00,57.09,57.17,57.08,57.08,128426.0,44.926,44.989,44.9182,44.9182,128426.0
2015-11-05 14:20:00,57.07,57.12,57.03,57.12,114132.0,44.9103,44.9497,44.8788,44.9497,114132.0
2015-11-05 14:30:00,57.12,57.14,57.06,57.11,113402.0,44.9497,44.9654,44.9024,44.9418,113402.0
2015-11-05 14:40:00,57.11,57.16,57.09,57.14,88879.0,44.9418,44.9811,44.926,44.9654,88879.0
2015-11-05 14:50:00,57.13,57.17,57.1,57.15,143427.0,44.9575,44.989,44.9339,44.9733,143427.0
2015-11-05 15:00:00,57.16,57.18,57.1,57.17,132622.0,44.9811,44.9969,44.9339,44.989,132622.0
2015-11-05 15:10:00,57.17,57.26,57.11,57.21,240203.0,44.989,45.0598,44.9418,45.0205,240203.0
2015-11-05 15:20:00,57.21,57.28,57.13,57.28,203899.0,45.0205,45.0756,44.9575,45.0756,203899.0
2015-11-05 15:30:00,57.28,57.28,57.19,57.23,117802.0,45.0756,45.0756,45.0047,45.0362,117802.0
2015-11-05 15:40:00,57.23,57.28,57.11,57.14,241578.0,45.0362,45.0756,44.9418,44.9654,241578.0
2015-11-05 15:50:00,57.14,57.17,57.11,57.11,459323.0,44.9654,44.989,44.9418,44.9418,459323.0
2015-11-06 09:30:00,56.7,57.16,56.61,57.14,91831.0,44.6191,44.9811,44.5483,44.9654,91831.0
2015-11-06 09:40:00,57.16,57.32,56.94,57.05,73384.0,44.9811,45.107,44.808,44.8946,73384.0
2015-11-06 09:50:00,57.04,57.06,56.63,56.74,69278.0,44.8867,44.9024,44.5641,44.6506,69278.0
2015-11-06 10:00:00,56.72,56.74,56.46,56.58,48044.0,44.6349,44.6506,44.4303,44.5247,48044.0
2015-11-06 10:10:00,56.57,56.73,56.54,56.72,144349.0,44.5168,44.6428,44.4932,44.6349,144349.0
2015-11-06 10:20:00,56.72,56.76,56.62,56.69,80734.0,44.6349,44.6664,44.5562,44.6113,80734.0
2015-11-06 10:30:00,56.69,56.88,56.67,56.81,62526.0,44.6113,44.7608,44.5955,44.7057,62526.0
2015-11-06 10:40:00,56.82,57.04,56.82,56.94,57476.0,44.7136,44.8867,44.7136,44.808,57476.0
2015-11-06 10:50:00,56.95,57.03,56.79,56.85,65985.0,44.8159,44.8788,44.69,44.7372,65985.0
2015-11-06 11:00:00,56.85,56.89,56.72,56.85,60447.0,44.7372,44.7687,44.6349,44.7372,60447.0
2015-11-06 11:10:00,56.85,56.86,56.72,56.73,91501.0,44.7372,44.7451,44.6349,44.6428,91501.0
2015-11-06 11:20:00,56.72,56.89,56.72,56.87,65827.0,44.6349,44.7687,44.6349,44.7529,65827.0
2015-11-06 11:30:00,56.86,56.99,56.86,56.92,71693.0,44.7451,44.8474,44.7451,44.7923,71693.0
2015-11-06 11:40:00,56.92,57.05,56.84,57.01,60849.0,44.7923,44.8946,44.7293,44.8631,60849.0
2015-11-06 11:50:00,57.02,57.13,56.98,57.0,45138.0,44.871,44.9575,44.8395,44.8552,45138.0
2015-11-06 12:00:00,57.0,57.07,56.98,57.01,63354.0,44.8552,44.9103,44.8395,44.8631,63354.0
2015-11-06 12:10:00,57.01,57.11,56.94,56.97,71424.0,44.8631,44.9418,44.808,44.8316,71424.0
2015-11-06 12:20:00,56.97,56.97,56.87,56.89,108576.0,44.8316,44.8316,44.7529,44.7687,108576.0
2015-11-06 12:30:00,56.89,56.89,56.78,56.81,74335.0,44.7687,44.7687,44.6821,44.7057,74335.0
2015-11-06 12:40:00,56.8,56.92,56.78,56.86,38186.0,44.6978,44.7923,44.6821,44.7451,38186.0
2015-11-06 12:50:00,56.86,56.96,56.85,56.96,33447.0,44.7451,44.8237,44.7372,44.8237,33447.0
2015-11-06 13:00:00,56.95,57.01,56.91,56.99,99453.0,44.8159,44.8631,44.7844,44.8474,99453.0
2015-11-06 13:10:00,56.99,57.11,56.99,57.1,50563.0,44.8474,44.9418,44.8474,44.9339,50563.0
2015-11-06 13:20:00,57.11,57.18,57.03,57.15,70790.0,44.9418,44.9969,44.8788,44.9733,70790.0
2015-11-06 13:30:00,57.16,57.17,57.02,57.02,81214.0,44.9811,44.989,44.871,44.871,81214.0
2015-11-06 13:40:00,57.02,57.15,57.01,57.15,46302.0,44.871,44.9733,44.8631,44.9733,46302.0
2015-11-06 13:50:00,57.16,57.25,57.1,57.2,71750.0,44.9811,45.052,44.9339,45.0126,71750.0
2015-11-06 14:00:00,57.2,57.4,57.19,57.27,122676.0,45.0126,45.17,45.0047,45.0677,122676.0
2015-11-06 14:10:00,57.27,57.27,57.11,57.23,100588.0,45.0677,45.0677,44.9418,45.0362,100588.0
2015-11-06 14:20:00,57.24,57.26,57.09,57.17,1114477.0,45.0441,45.0598,44.926,44.989,1114477.0
2015-11-06 14:30:00,57.18,57.24,57.07,57.07,64695.0,44.9969,45.0441,44.9103,44.9103,64695.0
2015-11-06 14:40:00,57.07,57.13,57.05,57.13,67145.0,44.9103,44.9575,44.8946,44.9575,67145.0
2015-11-06 14:50:00,57.12,57.15,57.08,57.1,82198.0,44.9497,44.9733,44.9182,44.9339,82198.0
2015-11-06 15:00:00,57.11,57.13,57.08,57.11,60572.0,44.9418,44.9575,44.9182,44.9418,60572.0
2015-11-06 15:10:00,57.11,57.18,57.09,57.1,59908.0,44.9418,44.9969,44.926,44.9339,59908.0
2015-11-06 15:20:00,57.11,57.14,57.09,57.1,76760.0,44.9418,44.9654,44.926,44.9339,76760.0
2015-11-06 15:30:00,57.11,57.16,57.09,57.1,103213.0,44.9418,44.9811,44.926,44.9339,103213.0
2015-11-06 15:40:00,57.1,57.16,57.1,57.14,102366.0,44.9339,44.9811,44.9339,44.9654,102366.0
2015-11-06 15:50:00,57.14,57.21,57.13,57.21,257823.0,44.9654,45.0205,44.9575,45.0205,257823.0
2015-11-09 09:30:00,57.23,57.29,56.87,56.99,71451.0,45.0362,45.0834,44.7529,44.8474,71451.0
2015-11-09 09:40:00,57.01,57.13,56.76,56.8,51141.0,44.8631,44.9575,44.6664,44.6978,51141.0
2015-11-09 09:50:00,56.8,57.02,56.75,56.83,38000.0,44.6978,44.871,44.6585,44.7214,38000.0
2015-11-09 10:00:00,56.8,56.94,56.68,56.78,121522.0,44.6978,44.808,44.6034,44.6821,121522.0
2015-11-09 10:10:00,56.77,56.82,56.58,56.68,126859.0,44.6742,44.7136,44.5247,44.6034,126859.0
2015-11-09 10:20:00,56.65,56.68,56.46,56.54,125615.0,44.5798,44.6034,44.4303,44.4932,125615.0
2015-11-09 10:30:00,56.52,56.61,56.44,56.58,77790.0,44.4775,44.5483,44.4145,44.5247,77790.0
2015-11-09 10:40:00,56.59,56.59,56.46,56.53,72326.0,44.5326,44.5326,44.4303,44.4854,72326.0
2015-11-09 10:50:00,56.53,56.58,56.45,56.48,64008.0,44.4854,44.5247,44.4224,44.446,64008.0
2015-11-09 11:00:00,56.49,56.49,56.37,56.4,62891.0,44.4539,44.4539,44.3595,44.3831,62891.0
2015-11-09 11:10:00,56.39,56.42,56.26,56.29,51071.0,44.3752,44.3988,44.2729,44.2965,51071.0
2015-11-09 11:20:00,56.29,56.32,56.25,56.29,88169.0,44.2965,44.3201,44.265,44.2965,88169.0
2015-11-09 11:30:00,56.29,56.37,56.26,56.36,47784.0,44.2965,44.3595,44.2729,44.3516,47784.0
2015-11-09 11:40:00,56.36,56.37,56.25,56.27,41222.0,44.3516,44.3595,44.265,44.2808,41222.0
2015-11-09 11:50:00,56.28,56.31,56.18,56.2,44212.0,44.2886,44.3122,44.2099,44.2257,44212.0
2015-11-09 12:00:00,56.19,56.2,56.07,56.17,36610.0,44.2178,44.2257,44.1234,44.2021,36610.0
2015-11-09 12:10:00,56.17,56.18,56.06,56.1,92650.0,44.2021,44.2099,44.1155,44.147,92650.0
2015-11-09 12:20:00,56.09,56.14,56.04,56.1,56863.0,44.1391,44.1785,44.0998,44.147,56863.0
2015-11-09 12:30:00,56.1,56.18,56.05,56.18,36333.0,44.147,44.2099,44.1076,44.2099,36333.0
2015-11-09 12:40:00,56.18,56.31,56.17,56.26,48260.0,44.2099,44.3122,44.2021,44.2729,48260.0
2015-11-09 12:50:00,56.25,56.29,56.2,56.27,22804.0,44.265,44.2965,44.2257,44.2808,22804.0
2015-11-09 13:00:00,56.28,56.31,56.16,56.19,29653.0,44.2886,44.3122,44.1942,44.2178,29653.0
2015-11-09 13:10:00,56.2,56.21,56.09,56.12,42906.0,44.2257,44.2335,44.1391,44.1627,42906.0
2015-11-09 13:20:00,56.12,56.26,56.1,56.25,57227.0,44.1627,44.2729,44.147,44.265,57227.0
2015-11-09 13:30:00,56.25,56.39,56.25,56.36,43641.0,44.265,44.3752,44.265,44.3516,43641.0
2015-11-09 13:40:00,56.36,56.37,56.25,56.25,27000.0,44.3516,44.3595,44.265,44.265,27000.0
2015-11-09 13:50:00,56.25,56.38,56.25,56.38,97736.0,44.265,44.3673,44.265,44.3673,97736.0
2015-11-09 14:00:00,56.37,56.45,56.3,56.41,56802.0,44.3595,44.4224,44.3044,44.3909,56802.0
2015-11-09 14:10:00,56.4,56.42,56.27,56.34,35909.0,44.3831,44.3988,44.2808,44.3358,35909.0
2015-11-09 14:20:00,56.33,56.38,56.29,56.37,28962.0,44.328,44.3673,44.2965,44.3595,28962.0
2015-11-09 14:30:00,56.37,56.42,56.22,56.24,27319.0,44.3595,44.3988,44.2414,44.2572,27319.0
2015-11-09 14:40:00,56.24,56.27,56.2,56.25,58106.0,44.2572,44.2808,44.2257,44.265,58106.0
2015-11-09 14:50:00,56.26,56.34,56.25,56.31,58269.0,44.2729,44.3358,44.265,44.3122,58269.0
2015-11-09 15:00:00,56.32,56.38,56.28,56.32,74642.0,44.3201,44.3673,44.2886,44.3201,74642.0
2015-11-09 15:10:00,56.33,56.34,56.24,56.29,65936.0,44.328,44.3358,44.2572,44.2965,65936.0
2015-11-09 15:20:00,56.29,56.37,56.22,56.36,83411.0,44.2965,44.3595,44.2414,44.3516,83411.0
2015-11-09 15:30:00,56.35,56.53,56.35,56.52,136864.0,44.3437,44.4854,44.3437,44.4775,136864.0
2015-11-09 15:40:00,56.52,56.64,56.48,56.63,114048.0,44.4775,44.5719,44.446,44.5641,114048.0
2015-11-09 15:50:00,56.63,56.63,56.36,56.39,451765.0,44.5641,44.5641,44.3516,44.3752,451765.0
2015-11-10 09:30:00,55.83,56.27,55.75,56.07,170520.0,43.9345,44.2808,43.8716,44.1234,170520.0
2015-11-10 09:40:00,56.09,56.28,55.91,56.22,117182.0,44.1391,44.2886,43.9975,44.2414,117182.0
2015-11-10 09:50:00,56.22,56.44,56.21,56.24,114561.0,44.2414,44.4145,44.2335,44.2572,114561.0
2015-11-10 10:00:00,56.2,56.24,55.98,56.01,90023.0,44.2257,44.2572,44.0526,44.0762,90023.0
2015-11-10 10:10:00,56.01,56.02,55.9,55.91,139155.0,44.0762,44.084,43.9896,43.9975,139155.0
2015-11-10 10:20:00,55.91,55.93,55.8,55.8,138316.0,43.9975,44.0132,43.9109,43.9109,138316.0
2015-11-10 10:30:00,55.8,55.84,55.63,55.75,259147.0,43.9109,43.9424,43.7771,43.8716,259147.0
2015-11-10 10:40:00,55.75,55.81,55.65,55.81,86375.0,43.8716,43.9188,43.7929,43.9188,86375.0
2015-11-10 10:50:00,55.82,55.86,55.79,55.83,67948.0,43.9266,43.9581,43.903,43.9345,67948.0
2015-11-10 11:00:00,55.84,55.87,55.69,55.7,96605.0,43.9424,43.966,43.8243,43.8322,96605.0
2015-11-10 11:10:00,55.7,55.76,55.58,55.66,73160.0,43.8322,43.8794,43.7378,43.8007,73160.0
2015-11-10 11:20:00,55.66,55.67,55.54,55.56,138723.0,43.8007,43.8086,43.7063,43.722,138723.0
2015-11-10 11:30:00,55.57,55.73,55.57,55.67,39817.0,43.7299,43.8558,43.7299,43.8086,39817.0
2015-11-10 11:40:00,55.67,55.88,55.66,55.84,59610.0,43.8086,43.9739,43.8007,43.9424,59610.0
2015-11-10 11:50:00,55.83,55.95,55.81,55.93,56494.0,43.9345,44.0289,43.9188,44.0132,56494.0
2015-11-10 12:00:00,55.93,55.98,55.88,55.97,45630.0,44.0132,44.0526,43.9739,44.0447,45630.0
2015-11-10 12:10:00,55.97,56.0,55.95,55.95,48198.0,44.0447,44.0683,44.0289,44.0289,48198.0
2015-11-10 12:20:00,55.96,55.98,55.85,55.85,51402.0,44.0368,44.0526,43.9502,43.9502,51402.0
2015-11-10 12:30:00,55.85,55.88,55.8,55.83,40707.0,43.9502,43.9739,43.9109,43.9345,40707.0
2015-11-10 12:40:00,55.83,55.88,55.8,55.86,31339.0,43.9345,43.9739,43.9109,43.9581,31339.0
2015-11-10 12:50:00,55.87,55.91,55.86,55.87,31723.0,43.966,43.9975,43.9581,43.966,31723.0
2015-11-10 13:00:00,55.86,55.87,55.81,55.85,29899.0,43.9581,43.966,43.9188,43.9502,29899.0
2015-11-10 13:10:00,55.85,55.91,55.85,55.85,24385.0,43.9502,43.9975,43.9502,43.9502,24385.0
2015-11-10 13:20:00,55.85,55.91,55.83,55.91,35615.0,43.9502,43.9975,43.9345,43.9975,35615.0
2015-11-10 13:30:00,55.9,55.93,55.85,55.92,52278.0,43.9896,44.0132,43.9502,44.0053,52278.0
2015-11-10 13:40:00,55.93,55.93,55.84,55.92,41801.0,44.0132,44.0132,43.9424,44.0053,41801.0
2015-11-10 13:50:00,55.92,56.0,55.91,55.99,42999.0,44.0053,44.0683,43.9975,44.0604,42999.0
2015-11-10 14:00:00,55.98,56.03,55.94,56.0,100909.0,44.0526,44.0919,44.0211,44.0683,100909.0
2015-11-10 14:10:00,56.0,56.05,55.98,55.99,49572.0,44.0683,44.1076,44.0526,44.0604,49572.0
2015-11-10 14:20:00,55.99,56.03,55.97,56.02,34399.0,44.0604,44.0919,44.0447,44.084,34399.0
2015-11-10 14:30:00,56.02,56.06,56.0,56.03,31755.0,44.084,44.1155,44.0683,44.0919,31755.0
2015-11-10 14:40:00,56.03,56.18,56.02,56.18,42526.0,44.0919,44.2099,44.084,44.2099,42526.0
2015-11-10 14:50:00,56.19,56.22,56.11,56.13,42530.0,44.2178,44.2414,44.1549,44.1706,42530.0
2015-11-10 15:00:00,56.13,56.16,56.11,56.15,46735.0,44.1706,44.1942,44.1549,44.1863,46735.0
2015-11-10 15:10:00,56.15,56.24,56.14,56.21,103037.0,44.1863,44.2572,44.1785,44.2335,103037.0
2015-11-10 15:20:00,56.21,56.23,56.17,56.2,60905.0,44.2335,44.2493,44.2021,44.2257,60905.0
2015-11-10 15:30:00,56.2,56.36,56.18,56.35,159747.0,44.2257,44.3516,44.2099,44.3437,159747.0
2015-11-10 15:40:00,56.35,56.36,56.23,56.27,175957.0,44.3437,44.3516,44.2493,44.2808,175957.0
2015-11-10 15:50:00,56.26,56.28,56.18,56.23,286632.0,44.2729,44.2886,44.2099,44.2493,286632.0
2015-11-11 09:30:00,55.8,56.1,55.4,55.76,207746.0,43.9109,44.147,43.5961,43.8794,207746.0
2015-11-11 09:40:00,55.76,55.88,55.61,55.72,110705.0,43.8794,43.9739,43.7614,43.8479,110705.0
2015-11-11 09:50:00,55.73,55.87,55.71,55.8,92972.0,43.8558,43.966,43.8401,43.9109,92972.0
2015-11-11 10:00:00,55.8,55.83,55.67,55.8,132565.0,43.9109,43.9345,43.8086,43.9109,132565.0
2015-11-11 10:10:00,55.8,55.91,55.75,55.83,118710.0,43.9109,43.9975,43.8716,43.9345,118710.0
2015-11-11 10:20:00,55.83,55.83,55.71,55.79,137919.0,43.9345,43.9345,43.8401,43.903,137919.0
2015-11-11 10:30:00,55.79,55.85,55.69,55.72,135731.0,43.903,43.9502,43.8243,43.8479,135731.0
2015-11-11 10:40:00,55.72,55.74,55.6,55.62,143620.0,43.8479,43.8637,43.7535,43.7693,143620.0
2015-11-11 10:50:00,55.62,55.63,55.52,55.62,153198.0,43.7693,43.7771,43.6906,43.7693,153198.0
2015-11-11 11:00:00,55.63,55.71,55.59,55.6,79778.0,43.7771,43.8401,43.7456,43.7535,79778.0
2015-11-11 11:10:00,55.61,55.65,55.56,55.58,110894.0,43.7614,43.7929,43.722,43.7378,110894.0
2015-11-11 11:20:00,55.58,55.59,55.49,55.52,109329.0,43.7378,43.7456,43.667,43.6906,109329.0
2015-11-11 11:30:00,55.53,55.57,55.48,55.57,117534.0,43.6984,43.7299,43.6591,43.7299,117534.0
2015-11-11 11:40:00,55.57,55.62,55.5,55.62,114933.0,43.7299,43.7693,43.6748,43.7693,114933.0
2015-11-11 11:50:00,55.62,55.72,55.6,55.67,94305.0,43.7693,43.8479,43.7535,43.8086,94305.0
2015-11-11 12:00:00,55.67,55.69,55.6,55.63,45259.0,43.8086,43.8243,43.7535,43.7771,45259.0
2015-11-11 12:10:00,55.63,55.66,55.61,55.63,37593.0,43.7771,43.8007,43.7614,43.7771,37593.0
2015-11-11 12:20:00,55.63,55.79,55.62,55.77,93265.0,43.7771,43.903,43.7693,43.8873,93265.0
2015-11-11 12:30:00,55.78,55.85,55.75,55.81,82452.0,43.8952,43.9502,43.8716,43.9188,82452.0
2015-11-11 12:40:00,55.8,55.93,55.8,55.93,37197.0,43.9109,44.0132,43.9109,44.0132,37197.0
2015-11-11 12:50:00,55.93,55.93,55.86,55.86,86522.0,44.0132,44.0132,43.9581,43.9581,86522.0
2015-11-11 13:00:00,55.86,55.87,55.7,55.72,68309.0,43.9581,43.966,43.8322,43.8479,68309.0
2015-11-11 13:10:00,55.71,55.71,55.61,55.62,46523.0,43.8401,43.8401,43.7614,43.7693,46523.0
2015-11-11 13:20:00,55.62,55.68,55.61,55.64,84610.0,43.7693,43.8165,43.7614,43.785,84610.0
2015-11-11 13:30:00,55.64,55.65,55.6,55.64,51645.0,43.785,43.7929,43.7535,43.785,51645.0
2015-11-11 13:40:00,55.65,55.76,55.64,55.74,42034.0,43.7929,43.8794,43.785,43.8637,42034.0
2015-11-11 13:50:00,55.74,55.8,55.67,55.69,44828.0,43.8637,43.9109,43.8086,43.8243,44828.0
2015-11-11 14:00:00,55.69,55.72,55.63,55.68,75589.0,43.8243,43.8479,43.7771,43.8165,75589.0
2015-11-11 14:10:00,55.67,55.69,55.61,55.68,54003.0,43.8086,43.8243,43.7614,43.8165,54003.0
2015-11-11 14:20:00,55.67,55.77,55.66,55.75,67661.0,43.8086,43.8873,43.8007,43.8716,67661.0
2015-11-11 14:30:00,55.75,55.76,55.69,55.71,48257.0,43.8716,43.8794,43.8243,43.8401,48257.0
2015-11-11 14:40:00,55.71,55.72,55.61,55.67,48089.0,43.8401,43.8479,43.7614,43.8086,48089.0
2015-11-11 14:50:00,55.66,55.67,55.61,55.61,67661.0,43.8007,43.8086,43.7614,43.7614,67661.0
2015-11-11 15:00:00,55.61,55.65,55.59,55.61,91026.0,43.7614,43.7929,43.7456,43.7614,91026.0
2015-11-11 15:10:00,55.61,55.68,55.59,55.59,83223.0,43.7614,43.8165,43.7456,43.7456,83223.0
2015-11-11 15:20:00,55.6,55.7,55.59,55.7,103405.0,43.7535,43.8322,43.7456,43.8322,103405.0
2015-11-11 15:30:00,55.7,55.74,55.63,55.66,200619.0,43.8322,43.8637,43.7771,43.8007,200619.0
2015-11-11 15:40:00,55.66,55.69,55.61,55.61,119501.0,43.8007,43.8243,43.7614,43.7614,119501.0
2015-11-11 15:50:00,55.61,55.62,55.52,55.52,162629.0,43.7614,43.7693,43.6906,43.6906,162629.0
2015-11-12 09:30:00,54.92,55.04,54.68,54.82,194642.0,43.2184,43.3128,43.0295,43.1397,194642.0
2015-11-12 09:40:00,54.82,55.0,54.5,54.93,165498.0,43.1397,43.2814,42.8879,43.2263,165498.0
2015-11-12 09:50:00,54.95,55.21,54.92,55.05,136089.0,43.242,43.4466,43.2184,43.3207,136089.0
2015-11-12 10:00:00,55.04,55.1,54.91,55.05,109575.0,43.3128,43.36,43.2105,43.3207,109575.0
2015-11-12 10:10:00,55.04,55.11,54.83,54.87,204395.0,43.3128,43.3679,43.1476,43.1791,204395.0
2015-11-12 10:20:00,54.86,54.9,54.74,54.8,165962.0,43.1712,43.2027,43.0768,43.124,165962.0
2015-11-12 10:30:00,54.79,54.85,54.69,54.79,192428.0,43.1161,43.1633,43.0374,43.1161,192428.0
2015-11-12 10:40:00,54.79,54.9,54.78,54.81,125367.0,43.1161,43.2027,43.1082,43.1318,125367.0
2015-11-12 10:50:00,54.82,55.02,54.73,54.99,116405.0,43.1397,43.2971,43.0689,43.2735,116405.0
2015-11-12 11:00:00,54.99,55.11,54.9,55.11,134507.0,43.2735,43.3679,43.2027,43.3679,134507.0
2015-11-12 11:10:00,55.11,55.11,54.89,54.89,73406.0,43.3679,43.3679,43.1948,43.1948,73406.0
2015-11-12 11:20:00,54.88,54.89,54.76,54.83,73469.0,43.1869,43.1948,43.0925,43.1476,73469.0
2015-11-12 11:30:00,54.83,54.91,54.77,54.91,66509.0,43.1476,43.2105,43.1004,43.2105,66509.0
2015-11-12 11:40:00,54.9,54.99,54.8,54.88,109941.0,43.2027,43.2735,43.124,43.1869,109941.0
2015-11-12 11:50:00,54.88,54.98,54.81,54.98,62557.0,43.1869,43.2656,43.1318,43.2656,62557.0
2015-11-12 12:00:00,54.98,55.04,54.86,54.87,64841.0,43.2656,43.3128,43.1712,43.1791,64841.0
2015-11-12 12:10:00,54.88,54.89,54.7,54.75,153109.0,43.1869,43.1948,43.0453,43.0846,153109.0
2015-11-12 12:20:00,54.75,54.75,54.57,54.61,66591.0,43.0846,43.0846,42.943,42.9745,66591.0
2015-11-12 12:30:00,54.61,54.61,54.51,54.53,70847.0,42.9745,42.9745,42.8958,42.9115,70847.0
2015-11-12 12:40:00,54.53,54.7,54.53,54.68,55019.0,42.9115,43.0453,42.9115,43.0295,55019.0
2015-11-12 12:50:00,54.68,54.75,54.67,54.73,85465.0,43.0295,43.0846,43.0217,43.0689,85465.0
2015-11-12 13:00:00,54.73,54.85,54.64,54.65,73649.0,43.0689,43.1633,42.9981,43.0059,73649.0
2015-11-12 13:10:00,54.65,54.8,54.64,54.8,66364.0,43.0059,43.124,42.9981,43.124,66364.0
2015-11-12 13:20:00,54.79,54.87,54.72,54.73,50900.0,43.1161,43.1791,43.061,43.0689,50900.0
2015-11-12 13:30:00,54.74,54.82,54.72,54.76,69972.0,43.0768,43.1397,43.061,43.0925,69972.0
2015-11-12 13:40:00,54.76,54.78,54.62,54.66,67390.0,43.0925,43.1082,42.9823,43.0138,67390.0
2015-11-12 13:50:00,54.66,54.68,54.61,54.62,74295.0,43.0138,43.0295,42.9745,42.9823,74295.0
2015-11-12 14:00:00,54.63,54.63,54.46,54.51,104329.0,42.9902,42.9902,42.8564,42.8958,104329.0
2015-11-12 14:10:00,54.5,54.51,54.42,54.43,77819.0,42.8879,42.8958,42.8249,42.8328,77819.0
2015-11-12 14:20:00,54.42,54.48,54.33,54.48,89494.0,42.8249,42.8722,42.7541,42.8722,89494.0
2015-11-12 14:30:00,54.48,54.52,54.33,54.35,93105.0,42.8722,42.9036,42.7541,42.7698,93105.0
2015-11-12 14:40:00,54.35,54.4,54.31,54.33,82878.0,42.7698,42.8092,42.7384,42.7541,82878.0
2015-11-12 14:50:00,54.33,54.37,54.19,54.24,231951.0,42.7541,42.7856,42.6439,42.6833,231951.0
2015-11-12 15:00:00,54.24,54.29,54.18,54.19,189741.0,42.6833,42.7226,42.6361,42.6439,189741.0
2015-11-12 15:10:00,54.19,54.21,54.15,54.18,232823.0,42.6439,42.6597,42.6125,42.6361,232823.0
2015-11-12 15:20:00,54.19,54.22,54.12,54.13,307853.0,42.6439,42.6675,42.5889,42.5967,307853.0
2015-11-12 15:30:00,54.13,54.28,54.08,54.26,362908.0,42.5967,42.7148,42.5574,42.699,362908.0
2015-11-12 15:40:00,54.27,54.33,54.22,54.23,386327.0,42.7069,42.7541,42.6675,42.6754,386327.0
2015-11-12 15:50:00,54.23,54.26,54.18,54.18,332969.0,42.6754,42.699,42.6361,42.6361,332969.0
2015-11-13 09:30:00,54.08,54.61,54.08,54.59,139664.0,42.5574,42.9745,42.5574,42.9587,139664.0
2015-11-13 09:40:00,54.59,54.77,54.2,54.26,87336.0,42.9587,43.1004,42.6518,42.699,87336.0
2015-11-13 09:50:00,54.26,54.3,54.09,54.12,59274.0,42.699,42.7305,42.5652,42.5889,59274.0
2015-11-13 10:00:00,54.12,54.21,54.0,54.08,66753.0,42.5889,42.6597,42.4944,42.5574,66753.0
2015-11-13 10:10:00,54.09,54.14,53.99,54.06,49385.0,42.5652,42.6046,42.4866,42.5416,49385.0
2015-11-13 10:20:00,54.05,54.16,54.04,54.07,31111.0,42.5338,42.6203,42.5259,42.5495,31111.0
2015-11-13 10:30:00,54.06,54.26,53.99,54.21,69989.0,42.5416,42.699,42.4866,42.6597,69989.0
2015-11-13 10:40:00,54.21,54.32,54.21,54.26,70225.0,42.6597,42.7462,42.6597,42.699,70225.0
2015-11-13 10:50:00,54.26,54.29,54.16,54.24,118998.0,42.699,42.7226,42.6203,42.6833,118998.0
2015-11-13 11:00:00,54.25,54.25,54.14,54.17,102399.0,42.6912,42.6912,42.6046,42.6282,102399.0
2015-11-13 11:10:00,54.16,54.17,53.99,54.06,44344.0,42.6203,42.6282,42.4866,42.5416,44344.0
2015-11-13 11:20:00,54.07,54.21,54.06,54.1,63732.0,42.5495,42.6597,42.5416,42.5731,63732.0
2015-11-13 11:30:00,54.11,54.16,54.05,54.07,71001.0,42.581,42.6203,42.5338,42.5495,71001.0
2015-11-13 11:40:00,54.07,54.15,53.99,54.11,63324.0,42.5495,42.6125,42.4866,42.581,63324.0
2015-11-13 11:50:00,54.11,54.3,54.09,54.28,119107.0,42.581,42.7305,42.5652,42.7148,119107.0
2015-11-13 12:00:00,54.26,54.4,54.23,54.37,100406.0,42.699,42.8092,42.6754,42.7856,100406.0
2015-11-13 12:10:00,54.4,54.57,54.36,54.5,50608.0,42.8092,42.943,42.7777,42.8879,50608.0
2015-11-13 12:20:00,54.51,54.6,54.4,54.41,93911.0,42.8958,42.9666,42.8092,42.8171,93911.0
2015-11-13 12:30:00,54.4,54.48,54.33,54.38,49219.0,42.8092,42.8722,42.7541,42.7935,49219.0
2015-11-13 12:40:00,54.37,54.38,54.27,54.29,30902.0,42.7856,42.7935,42.7069,42.7226,30902.0
2015-11-13 12:50:00,54.28,54.44,54.27,54.44,51214.0,42.7148,42.8407,42.7069,42.8407,51214.0
2015-11-13 13:00:00,54.44,54.47,54.24,54.27,44906.0,42.8407,42.8643,42.6833,42.7069,44906.0
2015-11-13 13:10:00,54.27,54.35,54.23,54.31,32483.0,42.7069,42.7698,42.6754,42.7384,32483.0
2015-11-13 13:20:00,54.3,54.33,54.24,54.31,22917.0,42.7305,42.7541,42.6833,42.7384,22917.0
2015-11-13 13:30:00,54.3,54.35,54.19,54.21,36894.0,42.7305,42.7698,42.6439,42.6597,36894.0
2015-11-13 13:40:00,54.21,54.3,54.21,54.22,32358.0,42.6597,42.7305,42.6597,42.6675,32358.0
2015-11-13 13:50:00,54.22,54.33,54.2,54.23,36271.0,42.6675,42.7541,42.6518,42.6754,36271.0
2015-11-13 14:00:00,54.23,54.27,54.21,54.23,31230.0,42.6754,42.7069,42.6597,42.6754,31230.0
2015-11-13 14:10:00,54.23,54.3,54.2,54.28,29270.0,42.6754,42.7305,42.6518,42.7148,29270.0
2015-11-13 14:20:00,54.27,54.32,54.23,54.28,54512.0,42.7069,42.7462,42.6754,42.7148,54512.0
2015-11-13 14:30:00,54.27,54.28,54.22,54.26,63265.0,42.7069,42.7148,42.6675,42.699,63265.0
2015-11-13 14:40:00,54.25,54.25,54.11,54.15,63500.0,42.6912,42.6912,42.581,42.6125,63500.0
2015-11-13 14:50:00,54.15,54.17,54.04,54.1,48325.0,42.6125,42.6282,42.5259,42.5731,48325.0
2015-11-13 15:00:00,54.1,54.16,54.07,54.13,98732.0,42.5731,42.6203,42.5495,42.5967,98732.0
2015-11-13 15:10:00,54.13,54.17,54.08,54.09,107179.0,42.5967,42.6282,42.5574,42.5652,107179.0
2015-11-13 15:20:00,54.09,54.1,53.99,54.0,157428.0,42.5652,42.5731,42.4866,42.4944,157428.0
2015-11-13 15:30:00,54.0,54.13,53.99,54.11,143368.0,42.4944,42.5967,42.4866,42.581,143368.0
2015-11-13 15:40:00,54.11,54.21,54.05,54.17,150394.0,42.581,42.6597,42.5338,42.6282,150394.0
2015-11-13 15:50:00,54.17,54.18,54.04,54.09,275772.0,42.6282,42.6361,42.5259,42.5652,275772.0
2015-11-16 09:30:00,54.1,54.72,54.1,54.7,99987.0,42.5731,43.061,42.5731,43.0453,99987.0
2015-11-16 09:40:00,54.71,54.9,54.58,54.66,47097.0,43.0531,43.2027,42.9508,43.0138,47097.0
2015-11-16 09:50:00,54.65,54.74,54.43,54.5,50084.0,43.0059,43.0768,42.8328,42.8879,50084.0
2015-11-16 10:00:00,54.49,54.5,54.11,54.16,81941.0,42.88,42.8879,42.581,42.6203,81941.0
2015-11-16 10:10:00,54.18,54.55,54.17,54.5,51283.0,42.6361,42.9272,42.6282,42.8879,51283.0
2015-11-16 10:20:00,54.49,54.7,54.45,54.61,64812.0,42.88,43.0453,42.8485,42.9745,64812.0
2015-11-16 10:30:00,54.61,54.61,54.4,54.54,47158.0,42.9745,42.9745,42.8092,42.9194,47158.0
2015-11-16 10:40:00,54.54,54.59,54.46,54.51,38387.0,42.9194,42.9587,42.8564,42.8958,38387.0
2015-11-16 10:50:00,54.49,54.5,54.21,54.25,44862.0,42.88,42.8879,42.6597,42.6912,44862.0
2015-11-16 11:00:00,54.24,54.39,54.22,54.25,67440.0,42.6833,42.8013,42.6675,42.6912,67440.0
2015-11-16 11:10:00,54.25,54.34,54.14,54.24,52209.0,42.6912,42.762,42.6046,42.6833,52209.0
2015-11-16 11:20:00,54.24,54.32,54.04,54.04,80004.0,42.6833,42.7462,42.5259,42.5259,80004.0
2015-11-16 11:30:00,54.05,54.31,54.04,54.31,41074.0,42.5338,42.7384,42.5259,42.7384,41074.0
2015-11-16 11:40:00,54.29,54.47,54.26,54.4,40533.0,42.7226,42.8643,42.699,42.8092,40533.0
2015-11-16 11:50:00,54.41,54.42,54.35,54.39,21632.0,42.8171,42.8249,42.7698,42.8013,21632.0
2015-11-16 12:00:00,54.4,54.59,54.39,54.59,46191.0,42.8092,42.9587,42.8013,42.9587,46191.0
2015-11-16 12:10:00,54.59,54.59,54.49,54.54,37978.0,42.9587,42.9587,42.88,42.9194,37978.0
2015-11-16 12:20:00,54.55,54.66,54.54,54.6,18970.0,42.9272,43.0138,42.9194,42.9666,18970.0
2015-11-16 12:30:00,54.6,54.76,54.6,54.73,32602.0,42.9666,43.0925,42.9666,43.0689,32602.0
2015-11-16 12:40:00,54.73,54.79,54.65,54.67,43739.0,43.0689,43.1161,43.0059,43.0217,43739.0
2015-11-16 12:50:00,54.65,54.74,54.65,54.74,29935.0,43.0059,43.0768,43.0059,43.0768,29935.0
2015-11-16 13:00:00,54.74,54.82,54.73,54.81,41492.0,43.0768,43.1397,43.0689,43.1318,41492.0
2015-11-16 13:10:00,54.81,54.94,54.81,54.94,48625.0,43.1318,43.2341,43.1318,43.2341,48625.0
2015-11-16 13:20:00,54.94,55.04,54.92,54.94,48328.0,43.2341,43.3128,43.2184,43.2341,48328.0
2015-11-16 13:30:00,54.94,55.01,54.92,54.97,59978.0,43.2341,43.2892,43.2184,43.2577,59978.0
2015-11-16 13:40:00,54.97,55.07,54.96,55.05,59342.0,43.2577,43.3364,43.2499,43.3207,59342.0
2015-11-16 13:50:00,55.05,55.12,55.02,55.08,53902.0,43.3207,43.3758,43.2971,43.3443,53902.0
2015-11-16 14:00:00,55.09,55.15,55.08,55.14,52862.0,43.3522,43.3994,43.3443,43.3915,52862.0
2015-11-16 14:10:00,55.14,55.27,55.1,55.25,82866.0,43.3915,43.4938,43.36,43.4781,82866.0
2015-11-16 14:20:00,55.25,55.27,55.2,55.23,63479.0,43.4781,43.4938,43.4387,43.4624,63479.0
2015-11-16 14:30:00,55.22,55.33,55.21,55.27,58705.0,43.4545,43.541,43.4466,43.4938,58705.0
2015-11-16 14:40:00,55.27,55.29,55.14,55.17,47411.0,43.4938,43.5096,43.3915,43.4151,47411.0
2015-11-16 14:50:00,55.17,55.18,55.1,55.12,64170.0,43.4151,43.423,43.36,43.3758,64170.0
2015-11-16 15:00:00,55.12,55.26,55.1,55.24,86524.0,43.3758,43.486,43.36,43.4702,86524.0
2015-11-16 15:10:00,55.23,55.29,55.21,55.28,73085.0,43.4624,43.5096,43.4466,43.5017,73085.0
2015-11-16 15:20:00,55.28,55.4,55.27,55.27,71488.0,43.5017,43.5961,43.4938,43.4938,71488.0
2015-11-16 15:30:00,55.28,55.37,55.27,55.3,67183.0,43.5017,43.5725,43.4938,43.5174,67183.0
2015-11-16 15:40:00,55.3,55.36,55.27,55.31,116162.0,43.5174,43.5647,43.4938,43.5253,116162.0
2015-11-16 15:50:00,55.3,55.42,55.28,55.4,160269.0,43.5174,43.6119,43.5017,43.5961,160269.0
2015-11-17 09:30:00,55.6,55.73,55.19,55.19,57909.0,43.7535,43.8558,43.4309,43.4309,57909.0
2015-11-17 09:40:00,55.19,55.41,55.16,55.21,38917.0,43.4309,43.604,43.4073,43.4466,38917.0
2015-11-17 09:50:00,55.19,55.31,55.12,55.29,102870.0,43.4309,43.5253,43.3758,43.5096,102870.0
2015-11-17 10:00:00,55.29,55.36,55.03,55.21,95514.0,43.5096,43.5647,43.305,43.4466,95514.0
2015-11-17 10:10:00,55.2,55.3,55.03,55.14,56134.0,43.4387,43.5174,43.305,43.3915,56134.0
2015-11-17 10:20:00,55.14,55.23,55.04,55.22,38829.0,43.3915,43.4624,43.3128,43.4545,38829.0
2015-11-17 10:30:00,55.2,55.42,55.15,55.42,49926.0,43.4387,43.6119,43.3994,43.6119,49926.0
2015-11-17 10:40:00,55.42,55.45,55.34,55.45,77927.0,43.6119,43.6355,43.5489,43.6355,77927.0
2015-11-17 10:50:00,55.44,55.45,55.23,55.34,85395.0,43.6276,43.6355,43.4624,43.5489,85395.0
2015-11-17 11:00:00,55.34,55.4,55.28,55.35,31545.0,43.5489,43.5961,43.5017,43.5568,31545.0
2015-11-17 11:10:00,55.35,55.46,55.33,55.45,33114.0,43.5568,43.6433,43.541,43.6355,33114.0
2015-11-17 11:20:00,55.46,55.57,55.41,55.57,34099.0,43.6433,43.7299,43.604,43.7299,34099.0
2015-11-17 11:30:00,55.56,55.68,55.5,55.55,51744.0,43.722,43.8165,43.6748,43.7142,51744.0
2015-11-17 11:40:00,55.55,55.62,55.5,55.55,67719.0,43.7142,43.7693,43.6748,43.7142,67719.0
2015-11-17 11:50:00,55.55,55.76,55.55,55.72,53824.0,43.7142,43.8794,43.7142,43.8479,53824.0
2015-11-17 12:00:00,55.72,55.86,55.71,55.79,66978.0,43.8479,43.9581,43.8401,43.903,66978.0
2015-11-17 12:10:00,55.79,55.87,55.78,55.82,86943.0,43.903,43.966,43.8952,43.9266,86943.0
2015-11-17 12:20:00,55.79,55.79,55.64,55.68,63814.0,43.903,43.903,43.785,43.8165,63814.0
2015-11-17 12:30:00,55.67,55.73,55.57,55.61,50295.0,43.8086,43.8558,43.7299,43.7614,50295.0
2015-11-17 12:40:00,55.6,55.61,55.5,55.61,30819.0,43.7535,43.7614,43.6748,43.7614,30819.0
2015-11-17 12:50:00,55.61,55.75,55.61,55.73,45751.0,43.7614,43.8716,43.7614,43.8558,45751.0
2015-11-17 13:00:00,55.73,55.81,55.68,55.7,46996.0,43.8558,43.9188,43.8165,43.8322,46996.0
2015-11-17 13:10:00,55.7,55.84,55.67,55.68,52820.0,43.8322,43.9424,43.8086,43.8165,52820.0
2015-11-17 13:20:00,55.68,55.71,55.56,55.56,59801.0,43.8165,43.8401,43.722,43.722,59801.0
2015-11-17 13:30:00,55.58,55.75,55.53,55.6,55804.0,43.7378,43.8716,43.6984,43.7535,55804.0
2015-11-17 13:40:00,55.59,55.69,55.56,55.62,38777.0,43.7456,43.8243,43.722,43.7693,38777.0
2015-11-17 13:50:00,55.61,55.78,55.6,55.71,54071.0,43.7614,43.8952,43.7535,43.8401,54071.0
2015-11-17 14:00:00,55.72,55.86,55.65,55.86,37810.0,43.8479,43.9581,43.7929,43.9581,37810.0
2015-11-17 14:10:00,55.85,55.88,55.72,55.75,70693.0,43.9502,43.9739,43.8479,43.8716,70693.0
2015-11-17 14:20:00,55.75,55.75,55.49,55.51,61860.0,43.8716,43.8716,43.667,43.6827,61860.0
2015-11-17 14:30:00,55.52,55.59,55.48,55.58,41869.0,43.6906,43.7456,43.6591,43.7378,41869.0
2015-11-17 14:40:00,55.59,55.66,55.5,55.62,90309.0,43.7456,43.8007,43.6748,43.7693,90309.0
2015-11-17 14:50:00,55.62,55.64,55.52,55.61,72374.0,43.7693,43.785,43.6906,43.7614,72374.0
2015-11-17 15:00:00,55.61,55.61,55.35,55.36,59577.0,43.7614,43.7614,43.5568,43.5647,59577.0
2015-11-17 15:10:00,55.36,55.45,55.28,55.31,58717.0,43.5647,43.6355,43.5017,43.5253,58717.0
2015-11-17 15:20:00,55.31,55.42,55.28,55.38,84262.0,43.5253,43.6119,43.5017,43.5804,84262.0
2015-11-17 15:30:00,55.37,55.48,55.3,55.41,86275.0,43.5725,43.6591,43.5174,43.604,86275.0
2015-11-17 15:40:00,55.4,55.49,55.36,55.41,135119.0,43.5961,43.667,43.5647,43.604,135119.0
2015-11-17 15:50:00,55.42,55.5,55.4,55.43,148132.0,43.6119,43.6748,43.5961,43.6197,148132.0
2015-11-18 09:30:00,55.04,56.16,55.04,56.02,104808.0,43.3128,44.1942,43.3128,44.084,104808.0
2015-11-18 09:40:00,56.01,56.18,55.85,56.18,57157.0,44.0762,44.2099,43.9502,44.2099,57157.0
2015-11-18 09:50:00,56.17,56.42,56.17,56.31,84548.0,44.2021,44.3988,44.2021,44.3122,84548.0
2015-11-18 10:00:00,56.33,56.43,56.29,56.37,53787.0,44.328,44.4067,44.2965,44.3595,53787.0
2015-11-18 10:10:00,56.38,56.38,56.18,56.25,33253.0,44.3673,44.3673,44.2099,44.265,33253.0
2015-11-18 10:20:00,56.26,56.39,56.14,56.21,120832.0,44.2729,44.3752,44.1785,44.2335,120832.0
2015-11-18 10:30:00,56.23,56.36,56.12,56.28,38192.0,44.2493,44.3516,44.1627,44.2886,38192.0
2015-11-18 10:40:00,56.27,56.45,56.27,56.36,44849.0,44.2808,44.4224,44.2808,44.3516,44849.0
2015-11-18 10:50:00,56.37,56.46,56.21,56.45,35063.0,44.3595,44.4303,44.2335,44.4224,35063.0
2015-11-18 11:00:00,56.46,56.46,56.34,56.45,34672.0,44.4303,44.4303,44.3358,44.4224,34672.0
2015-11-18 11:10:00,56.44,56.49,56.34,56.38,51269.0,44.4145,44.4539,44.3358,44.3673,51269.0
2015-11-18 11:20:00,56.39,56.47,56.32,56.43,117991.0,44.3752,44.4381,44.3201,44.4067,117991.0
2015-11-18 11:30:00,56.43,56.66,56.42,56.65,249470.0,44.4067,44.5877,44.3988,44.5798,249470.0
2015-11-18 11:40:00,56.63,56.72,56.62,56.68,44135.0,44.5641,44.6349,44.5562,44.6034,44135.0
2015-11-18 11:50:00,56.67,56.7,56.59,56.63,41624.0,44.5955,44.6191,44.5326,44.5641,41624.0
2015-11-18 12:00:00,56.63,56.66,56.51,56.51,49087.0,44.5641,44.5877,44.4696,44.4696,49087.0
2015-11-18 12:10:00,56.51,56.71,56.51,56.66,52881.0,44.4696,44.627,44.4696,44.5877,52881.0
2015-11-18 12:20:00,56.64,56.72,56.57,56.61,34221.0,44.5719,44.6349,44.5168,44.5483,34221.0
2015-11-18 12:30:00,56.62,56.69,56.56,56.6,55539.0,44.5562,44.6113,44.509,44.5404,55539.0
2015-11-18 12:40:00,56.59,56.61,56.49,56.59,38293.0,44.5326,44.5483,44.4539,44.5326,38293.0
2015-11-18 12:50:00,56.58,56.61,56.51,56.54,30250.0,44.5247,44.5483,44.4696,44.4932,30250.0
2015-11-18 13:00:00,56.53,56.65,56.52,56.63,42050.0,44.4854,44.5798,44.4775,44.5641,42050.0
2015-11-18 13:10:00,56.63,56.68,56.6,56.65,36460.0,44.5641,44.6034,44.5404,44.5798,36460.0
2015-11-18 13:20:00,56.66,56.74,56.64,56.65,27429.0,44.5877,44.6506,44.5719,44.5798,27429.0
2015-11-18 13:30:00,56.65,56.67,56.51,56.59,61667.0,44.5798,44.5955,44.4696,44.5326,61667.0
2015-11-18 13:40:00,56.58,56.58,56.43,56.43,44632.0,44.5247,44.5247,44.4067,44.4067,44632.0
2015-11-18 13:50:00,56.43,56.43,56.31,56.34,38649.0,44.4067,44.4067,44.3122,44.3358,38649.0
2015-11-18 14:00:00,56.33,56.56,56.28,56.55,72017.0,44.328,44.509,44.2886,44.5011,72017.0
2015-11-18 14:10:00,56.56,56.77,56.56,56.56,47263.0,44.509,44.6742,44.509,44.509,47263.0
2015-11-18 14:20:00,56.55,56.6,56.47,56.53,37302.0,44.5011,44.5404,44.4381,44.4854,37302.0
2015-11-18 14:30:00,56.52,56.56,56.45,56.52,59980.0,44.4775,44.509,44.4224,44.4775,59980.0
2015-11-18 14:40:00,56.51,56.66,56.51,56.59,49049.0,44.4696,44.5877,44.4696,44.5326,49049.0
2015-11-18 14:50:00,56.6,56.79,56.58,56.78,65878.0,44.5404,44.69,44.5247,44.6821,65878.0
2015-11-18 15:00:00,56.77,56.82,56.73,56.75,72923.0,44.6742,44.7136,44.6428,44.6585,72923.0
2015-11-18 15:10:00,56.76,56.87,56.73,56.81,72240.0,44.6664,44.7529,44.6428,44.7057,72240.0
2015-11-18 15:20:00,56.8,56.83,56.73,56.74,51571.0,44.6978,44.7214,44.6428,44.6506,51571.0
2015-11-18 15:30:00,56.74,56.88,56.71,56.84,76736.0,44.6506,44.7608,44.627,44.7293,76736.0
2015-11-18 15:40:00,56.83,56.9,56.75,56.89,139944.0,44.7214,44.7765,44.6585,44.7687,139944.0
2015-11-18 15:50:00,56.9,56.95,56.86,56.89,159804.0,44.7765,44.8159,44.7451,44.7687,159804.0
2015-11-19 09:30:00,56.97,56.98,56.37,56.38,98497.0,44.8316,44.8395,44.3595,44.3673,98497.0
2015-11-19 09:40:00,56.39,56.73,56.36,56.7,98044.0,44.3752,44.6428,44.3516,44.6191,98044.0
2015-11-19 09:50:00,56.71,56.73,56.4,56.46,65078.0,44.627,44.6428,44.3831,44.4303,65078.0
2015-11-19 10:00:00,56.43,56.69,56.35,56.57,155033.0,44.4067,44.6113,44.3437,44.5168,155033.0
2015-11-19 10:10:00,56.57,56.68,56.41,56.45,82303.0,44.5168,44.6034,44.3909,44.4224,82303.0
2015-11-19 10:20:00,56.48,56.49,56.37,56.47,265369.0,44.446,44.4539,44.3595,44.4381,265369.0
2015-11-19 10:30:00,56.48,56.64,56.48,56.62,190831.0,44.446,44.5719,44.446,44.5562,190831.0
2015-11-19 10:40:00,56.6,56.73,56.52,56.56,70365.0,44.5404,44.6428,44.4775,44.509,70365.0
2015-11-19 10:50:00,56.55,56.56,56.42,56.52,62452.0,44.5011,44.509,44.3988,44.4775,62452.0
2015-11-19 11:00:00,56.52,56.6,56.46,56.54,63321.0,44.4775,44.5404,44.4303,44.4932,63321.0
2015-11-19 11:10:00,56.55,56.57,56.41,56.5,56446.0,44.5011,44.5168,44.3909,44.4618,56446.0
2015-11-19 11:20:00,56.51,56.58,56.49,56.51,105479.0,44.4696,44.5247,44.4539,44.4696,105479.0
2015-11-19 11:30:00,56.51,56.53,56.45,56.5,93251.0,44.4696,44.4854,44.4224,44.4618,93251.0
2015-11-19 11:40:00,56.5,56.58,56.46,56.51,61220.0,44.4618,44.5247,44.4303,44.4696,61220.0
2015-11-19 11:50:00,56.52,56.53,56.4,56.42,58723.0,44.4775,44.4854,44.3831,44.3988,58723.0
2015-11-19 12:00:00,56.41,56.56,56.4,56.47,85545.0,44.3909,44.509,44.3831,44.4381,85545.0
2015-11-19 12:10:00,56.47,56.52,56.37,56.38,64193.0,44.4381,44.4775,44.3595,44.3673,64193.0
2015-11-19 12:20:00,56.38,56.51,56.37,56.45,73069.0,44.3673,44.4696,44.3595,44.4224,73069.0
2015-11-19 12:30:00,56.46,56.58,56.45,56.56,77391.0,44.4303,44.5247,44.4224,44.509,77391.0
2015-11-19 12:40:00,56.55,56.61,56.54,56.55,54356.0,44.5011,44.5483,44.4932,44.5011,54356.0
2015-11-19 12:50:00,56.56,56.69,56.55,56.66,101548.0,44.509,44.6113,44.5011,44.5877,101548.0
2015-11-19 13:00:00,56.65,56.65,56.55,56.62,42413.0,44.5798,44.5798,44.5011,44.5562,42413.0
2015-11-19 13:10:00,56.63,56.63,56.56,56.6,112579.0,44.5641,44.5641,44.509,44.5404,112579.0
2015-11-19 13:20:00,56.59,56.61,56.45,56.45,47122.0,44.5326,44.5483,44.4224,44.4224,47122.0
2015-11-19 13:30:00,56.45,56.49,56.35,56.38,32615.0,44.4224,44.4539,44.3437,44.3673,32615.0
2015-11-19 13:40:00,56.38,56.46,56.35,56.4,45701.0,44.3673,44.4303,44.3437,44.3831,45701.0
2015-11-19 13:50:00,56.41,56.41,56.31,56.33,37807.0,44.3909,44.3909,44.3122,44.328,37807.0
2015-11-19 14:00:00,56.33,56.36,56.23,56.25,41852.0,44.328,44.3516,44.2493,44.265,41852.0
2015-11-19 14:10:00,56.24,56.26,56.19,56.22,52828.0,44.2572,44.2729,44.2178,44.2414,52828.0
2015-11-19 14:20:00,56.23,56.23,56.15,56.2,48934.0,44.2493,44.2493,44.1863,44.2257,48934.0
2015-11-19 14:30:00,56.21,56.31,56.2,56.3,82061.0,44.2335,44.3122,44.2257,44.3044,82061.0
2015-11-19 14:40:00,56.3,56.36,56.3,56.35,55530.0,44.3044,44.3516,44.3044,44.3437,55530.0
2015-11-19 14:50:00,56.34,56.43,56.34,56.41,74246.0,44.3358,44.4067,44.3358,44.3909,74246.0
2015-11-19 15:00:00,56.4,56.44,56.38,56.42,60247.0,44.3831,44.4145,44.3673,44.3988,60247.0
2015-11-19 15:10:00,56.42,56.44,56.36,56.42,93882.0,44.3988,44.4145,44.3516,44.3988,93882.0
2015-11-19 15:20:00,56.43,56.55,56.42,56.55,126972.0,44.4067,44.5011,44.3988,44.5011,126972.0
2015-11-19 15:30:00,56.55,56.6,56.52,56.55,127796.0,44.5011,44.5404,44.4775,44.5011,127796.0
2015-11-19 15:40:00,56.54,56.7,56.53,56.68,192699.0,44.4932,44.6191,44.4854,44.6034,192699.0
2015-11-19 15:50:00,56.68,56.82,56.67,56.76,483599.0,44.6034,44.7136,44.5955,44.6664,483599.0
2015-11-20 09:30:00,57.03,57.19,56.93,57.18,203514.0,44.8788,45.0047,44.8001,44.9969,203514.0
2015-11-20 09:40:00,57.19,57.35,57.14,57.27,39831.0,45.0047,45.1307,44.9654,45.0677,39831.0
2015-11-20 09:50:00,57.27,57.31,57.07,57.2,39889.0,45.0677,45.0992,44.9103,45.0126,39889.0
2015-11-20 10:00:00,57.2,57.3,57.19,57.25,53593.0,45.0126,45.0913,45.0047,45.052,53593.0
2015-11-20 10:10:00,57.25,57.39,57.23,57.39,103517.0,45.052,45.1621,45.0362,45.1621,103517.0
2015-11-20 10:20:00,57.36,57.39,57.3,57.34,67127.0,45.1385,45.1621,45.0913,45.1228,67127.0
2015-11-20 10:30:00,57.34,57.4,57.29,57.4,78990.0,45.1228,45.17,45.0834,45.17,78990.0
2015-11-20 10:40:00,57.39,57.44,57.32,57.33,59636.0,45.1621,45.2015,45.107,45.1149,59636.0
2015-11-20 10:50:00,57.32,57.38,57.27,57.31,92278.0,45.107,45.1543,45.0677,45.0992,92278.0
2015-11-20 11:00:00,57.31,57.4,57.29,57.39,122784.0,45.0992,45.17,45.0834,45.1621,122784.0
2015-11-20 11:10:00,57.39,57.42,57.32,57.42,243932.0,45.1621,45.1857,45.107,45.1857,243932.0
2015-11-20 11:20:00,57.42,57.44,57.38,57.43,164866.0,45.1857,45.2015,45.1543,45.1936,164866.0
2015-11-20 11:30:00,57.42,57.45,57.39,57.4,51044.0,45.1857,45.2093,45.1621,45.17,51044.0
2015-11-20 11:40:00,57.4,57.51,57.4,57.5,591905.0,45.17,45.2566,45.17,45.2487,591905.0
2015-11-20 11:50:00,57.5,57.59,57.49,57.57,90795.0,45.2487,45.3195,45.2408,45.3038,90795.0
2015-11-20 12:00:00,57.57,57.6,57.55,57.56,69218.0,45.3038,45.3274,45.288,45.2959,69218.0
2015-11-20 12:10:00,57.56,57.57,57.46,57.56,58233.0,45.2959,45.3038,45.2172,45.2959,58233.0
2015-11-20 12:20:00,57.56,57.56,57.5,57.51,47256.0,45.2959,45.2959,45.2487,45.2566,47256.0
2015-11-20 12:30:00,57.5,57.58,57.5,57.53,46271.0,45.2487,45.3116,45.2487,45.2723,46271.0
2015-11-20 12:40:00,57.53,57.6,57.5,57.5,49485.0,45.2723,45.3274,45.2487,45.2487,49485.0
2015-11-20 12:50:00,57.51,57.54,57.49,57.51,57281.0,45.2566,45.2802,45.2408,45.2566,57281.0
2015-11-20 13:00:00,57.5,57.58,57.49,57.52,58133.0,45.2487,45.3116,45.2408,45.2644,58133.0
2015-11-20 13:10:00,57.51,57.58,57.49,57.55,57926.0,45.2566,45.3116,45.2408,45.288,57926.0
2015-11-20 13:20:00,57.55,57.58,57.5,57.5,65994.0,45.288,45.3116,45.2487,45.2487,65994.0
2015-11-20 13:30:00,57.5,57.52,57.48,57.52,63758.0,45.2487,45.2644,45.233,45.2644,63758.0
2015-11-20 13:40:00,57.52,57.53,57.5,57.51,46674.0,45.2644,45.2723,45.2487,45.2566,46674.0
2015-11-20 13:50:00,57.5,57.54,57.48,57.5,62389.0,45.2487,45.2802,45.233,45.2487,62389.0
2015-11-20 14:00:00,57.5,57.55,57.49,57.54,41312.0,45.2487,45.288,45.2408,45.2802,41312.0
2015-11-20 14:10:00,57.54,57.6,57.52,57.54,39367.0,45.2802,45.3274,45.2644,45.2802,39367.0
2015-11-20 14:20:00,57.55,57.56,57.49,57.5,44579.0,45.288,45.2959,45.2408,45.2487,44579.0
2015-11-20 14:30:00,57.5,57.56,57.5,57.51,45518.0,45.2487,45.2959,45.2487,45.2566,45518.0
2015-11-20 14:40:00,57.52,57.54,57.5,57.53,61276.0,45.2644,45.2802,45.2487,45.2723,61276.0
2015-11-20 14:50:00,57.52,57.54,57.49,57.5,138336.0,45.2644,45.2802,45.2408,45.2487,138336.0
2015-11-20 15:00:00,57.5,57.52,57.46,57.5,186355.0,45.2487,45.2644,45.2172,45.2487,186355.0
2015-11-20 15:10:00,57.5,57.52,57.47,57.49,85743.0,45.2487,45.2644,45.2251,45.2408,85743.0
2015-11-20 15:20:00,57.48,57.54,57.46,57.54,120888.0,45.233,45.2802,45.2172,45.2802,120888.0
2015-11-20 15:30:00,57.55,57.59,57.53,57.55,130473.0,45.288,45.3195,45.2723,45.288,130473.0
2015-11-20 15:40:00,57.55,57.68,57.54,57.6,176448.0,45.288,45.3903,45.2802,45.3274,176448.0
2015-11-20 15:50:00,57.61,57.64,57.53,57.59,177272.0,45.3353,45.3589,45.2723,45.3195,177272.0
2015-11-23 09:30:00,57.45,57.78,57.33,57.42,128724.0,45.2093,45.469,45.1149,45.1857,128724.0
2015-11-23 09:40:00,57.44,57.55,57.4,57.48,62275.0,45.2015,45.288,45.17,45.233,62275.0
2015-11-23 09:50:00,57.48,57.49,57.25,57.35,99964.0,45.233,45.2408,45.052,45.1307,99964.0
2015-11-23 10:00:00,57.36,57.4,57.21,57.29,53643.0,45.1385,45.17,45.0205,45.0834,53643.0
2015-11-23 10:10:00,57.29,57.47,57.28,57.45,53858.0,45.0834,45.2251,45.0756,45.2093,53858.0
2015-11-23 10:20:00,57.47,57.59,57.46,57.53,72275.0,45.2251,45.3195,45.2172,45.2723,72275.0
2015-11-23 10:30:00,57.53,57.59,57.48,57.48,92174.0,45.2723,45.3195,45.233,45.233,92174.0
2015-11-23 10:40:00,57.47,57.54,57.38,57.54,53853.0,45.2251,45.2802,45.1543,45.2802,53853.0
2015-11-23 10:50:00,57.54,57.67,57.53,57.67,41732.0,45.2802,45.3825,45.2723,45.3825,41732.0
2015-11-23 11:00:00,57.66,57.74,57.58,57.62,45381.0,45.3746,45.4376,45.3116,45.3431,45381.0
2015-11-23 11:10:00,57.62,57.65,57.53,57.53,43440.0,45.3431,45.3667,45.2723,45.2723,43440.0
2015-11-23 11:20:00,57.52,57.56,57.49,57.56,31222.0,45.2644,45.2959,45.2408,45.2959,31222.0
2015-11-23 11:30:00,57.55,57.6,57.5,57.5,52960.0,45.288,45.3274,45.2487,45.2487,52960.0
2015-11-23 11:40:00,57.5,57.57,57.49,57.51,72410.0,45.2487,45.3038,45.2408,45.2566,72410.0
2015-11-23 11:50:00,57.52,57.6,57.5,57.5,35429.0,45.2644,45.3274,45.2487,45.2487,35429.0
2015-11-23 12:00:00,57.5,57.53,57.49,57.51,99381.0,45.2487,45.2723,45.2408,45.2566,99381.0
2015-11-23 12:10:00,57.5,57.53,57.49,57.53,39833.0,45.2487,45.2723,45.2408,45.2723,39833.0
2015-11-23 12:20:00,57.54,57.54,57.49,57.5,28228.0,45.2802,45.2802,45.2408,45.2487,28228.0
2015-11-23 12:30:00,57.5,57.53,57.49,57.53,36744.0,45.2487,45.2723,45.2408,45.2723,36744.0
2015-11-23 12:40:00,57.54,57.54,57.46,57.5,50602.0,45.2802,45.2802,45.2172,45.2487,50602.0
2015-11-23 12:50:00,57.5,57.55,57.49,57.52,24112.0,45.2487,45.288,45.2408,45.2644,24112.0
2015-11-23 13:00:00,57.52,57.57,57.52,57.56,35879.0,45.2644,45.3038,45.2644,45.2959,35879.0
2015-11-23 13:10:00,57.57,57.57,57.5,57.53,37648.0,45.3038,45.3038,45.2487,45.2723,37648.0
2015-11-23 13:20:00,57.52,57.54,57.5,57.51,43803.0,45.2644,45.2802,45.2487,45.2566,43803.0
2015-11-23 13:30:00,57.51,57.61,57.49,57.6,56371.0,45.2566,45.3353,45.2408,45.3274,56371.0
2015-11-23 13:40:00,57.59,57.59,57.54,57.54,44137.0,45.3195,45.3195,45.2802,45.2802,44137.0
2015-11-23 13:50:00,57.55,57.55,57.5,57.5,61606.0,45.288,45.288,45.2487,45.2487,61606.0
2015-11-23 14:00:00,57.5,57.52,57.48,57.5,93722.0,45.2487,45.2644,45.233,45.2487,93722.0
2015-11-23 14:10:00,57.5,57.51,57.47,57.48,73167.0,45.2487,45.2566,45.2251,45.233,73167.0
2015-11-23 14:20:00,57.48,57.49,57.41,57.44,54274.0,45.233,45.2408,45.1779,45.2015,54274.0
2015-11-23 14:30:00,57.43,57.45,57.34,57.36,123085.0,45.1936,45.2093,45.1228,45.1385,123085.0
2015-11-23 14:40:00,57.37,57.4,57.33,57.34,75505.0,45.1464,45.17,45.1149,45.1228,75505.0
2015-11-23 14:50:00,57.34,57.37,57.26,57.27,60612.0,45.1228,45.1464,45.0598,45.0677,60612.0
2015-11-23 15:00:00,57.28,57.31,57.25,57.26,79305.0,45.0756,45.0992,45.052,45.0598,79305.0
2015-11-23 15:10:00,57.26,57.29,57.24,57.26,171650.0,45.0598,45.0834,45.0441,45.0598,171650.0
2015-11-23 15:20:00,57.26,57.31,57.25,57.31,110588.0,45.0598,45.0992,45.052,45.0992,110588.0
2015-11-23 15:30:00,57.31,57.36,57.28,57.29,151450.0,45.0992,45.1385,45.0756,45.0834,151450.0
2015-11-23 15:40:00,57.29,57.3,57.22,57.22,108941.0,45.0834,45.0913,45.0283,45.0283,108941.0
2015-11-23 15:50:00,57.22,57.24,57.19,57.23,215736.0,45.0283,45.0441,45.0047,45.0362,215736.0
2015-11-24 09:30:00,57.0,57.02,56.55,56.93,103484.0,44.8552,44.871,44.5011,44.8001,103484.0
2015-11-24 09:40:00,56.92,57.12,56.9,57.0,105128.0,44.7923,44.9497,44.7765,44.8552,105128.0
2015-11-24 09:50:00,57.0,57.19,56.97,57.12,56769.0,44.8552,45.0047,44.8316,44.9497,56769.0
2015-11-24 10:00:00,57.09,57.19,57.01,57.15,105927.0,44.926,45.0047,44.8631,44.9733,105927.0
2015-11-24 10:10:00,57.15,57.25,57.12,57.21,67206.0,44.9733,45.052,44.9497,45.0205,67206.0
2015-11-24 10:20:00,57.2,57.3,57.1,57.14,73902.0,45.0126,45.0913,44.9339,44.9654,73902.0
2015-11-24 10:30:00,57.15,57.15,57.01,57.15,83239.0,44.9733,44.9733,44.8631,44.9733,83239.0
2015-11-24 10:40:00,57.15,57.17,56.99,56.99,63240.0,44.9733,44.989,44.8474,44.8474,63240.0
2015-11-24 10:50:00,57.0,57.19,56.99,57.1,130060.0,44.8552,45.0047,44.8474,44.9339,130060.0
2015-11-24 11:00:00,57.11,57.29,57.05,57.27,48750.0,44.9418,45.0834,44.8946,45.0677,48750.0
2015-11-24 11:10:00,57.27,57.32,57.21,57.25,37702.0,45.0677,45.107,45.0205,45.052,37702.0
2015-11-24 11:20:00,57.24,57.39,57.21,57.31,75616.0,45.0441,45.1621,45.0205,45.0992,75616.0
2015-11-24 11:30:00,57.31,57.43,57.31,57.35,27869.0,45.0992,45.1936,45.0992,45.1307,27869.0
2015-11-24 11:40:00,57.35,57.37,57.24,57.26,33531.0,45.1307,45.1464,45.0441,45.0598,33531.0
2015-11-24 11:50:00,57.26,57.43,57.25,57.35,28240.0,45.0598,45.1936,45.052,45.1307,28240.0
2015-11-24 12:00:00,57.36,57.47,57.35,57.37,31456.0,45.1385,45.2251,45.1307,45.1464,31456.0
2015-11-24 12:10:00,57.4,57.46,57.37,57.42,166609.0,45.17,45.2172,45.1464,45.1857,166609.0
2015-11-24 12:20:00,57.42,57.5,57.39,57.49,49976.0,45.1857,45.2487,45.1621,45.2408,49976.0
2015-11-24 12:30:00,57.48,57.53,57.43,57.46,20261.0,45.233,45.2723,45.1936,45.2172,20261.0
2015-11-24 12:40:00,57.46,57.49,57.4,57.43,24256.0,45.2172,45.2408,45.17,45.1936,24256.0
2015-11-24 12:50:00,57.42,57.47,57.38,57.38,33449.0,45.1857,45.2251,45.1543,45.1543,33449.0
2015-11-24 13:00:00,57.38,57.51,57.37,57.5,49696.0,45.1543,45.2566,45.1464,45.2487,49696.0
2015-11-24 13:10:00,57.5,57.52,57.45,57.46,27635.0,45.2487,45.2644,45.2093,45.2172,27635.0
2015-11-24 13:20:00,57.46,57.6,57.46,57.58,38975.0,45.2172,45.3274,45.2172,45.3116,38975.0
2015-11-24 13:30:00,57.58,57.59,57.52,57.55,54342.0,45.3116,45.3195,45.2644,45.288,54342.0
2015-11-24 13:40:00,57.55,57.56,57.5,57.52,36806.0,45.288,45.2959,45.2487,45.2644,36806.0
2015-11-24 13:50:00,57.52,57.55,57.49,57.53,38745.0,45.2644,45.288,45.2408,45.2723,38745.0
2015-11-24 14:00:00,57.54,57.63,57.54,57.58,60566.0,45.2802,45.351,45.2802,45.3116,60566.0
2015-11-24 14:10:00,57.58,57.6,57.46,57.48,30707.0,45.3116,45.3274,45.2172,45.233,30707.0
2015-11-24 14:20:00,57.48,57.57,57.47,57.53,31953.0,45.233,45.3038,45.2251,45.2723,31953.0
2015-11-24 14:30:00,57.53,57.59,57.5,57.58,62857.0,45.2723,45.3195,45.2487,45.3116,62857.0
2015-11-24 14:40:00,57.58,57.6,57.55,57.57,31623.0,45.3116,45.3274,45.288,45.3038,31623.0
2015-11-24 14:50:00,57.57,57.61,57.55,57.6,47363.0,45.3038,45.3353,45.288,45.3274,47363.0
2015-11-24 15:00:00,57.59,57.68,57.59,57.66,50109.0,45.3195,45.3903,45.3195,45.3746,50109.0
2015-11-24 15:10:00,57.65,57.77,57.64,57.71,101522.0,45.3667,45.4612,45.3589,45.4139,101522.0
2015-11-24 15:20:00,57.71,57.74,57.66,57.71,90682.0,45.4139,45.4376,45.3746,45.4139,90682.0
2015-11-24 15:30:00,57.7,57.75,57.63,57.65,86899.0,45.4061,45.4454,45.351,45.3667,86899.0
2015-11-24 15:40:00,57.64,57.71,57.63,57.69,112977.0,45.3589,45.4139,45.351,45.3982,112977.0
2015-11-24 15:50:00,57.69,57.72,57.64,57.69,243171.0,45.3982,45.4218,45.3589,45.3982,243171.0
2015-11-25 09:30:00,57.61,57.75,57.5,57.61,90722.0,45.3353,45.4454,45.2487,45.3353,90722.0
2015-11-25 09:40:00,57.6,57.73,57.44,57.51,112498.0,45.3274,45.4297,45.2015,45.2566,112498.0
2015-11-25 09:50:00,57.52,57.69,57.49,57.68,117027.0,45.2644,45.3982,45.2408,45.3903,117027.0
2015-11-25 10:00:00,57.68,57.81,57.66,57.69,102680.0,45.3903,45.4926,45.3746,45.3982,102680.0
2015-11-25 10:10:00,57.69,57.79,57.68,57.79,26339.0,45.3982,45.4769,45.3903,45.4769,26339.0
2015-11-25 10:20:00,57.8,57.85,57.74,57.82,43159.0,45.4848,45.5241,45.4376,45.5005,43159.0
2015-11-25 10:30:00,57.82,57.94,57.81,57.89,58120.0,45.5005,45.5949,45.4926,45.5556,58120.0
2015-11-25 10:40:00,57.88,57.95,57.88,57.93,57082.0,45.5477,45.6028,45.5477,45.5871,57082.0
2015-11-25 10:50:00,57.93,57.93,57.77,57.8,24757.0,45.5871,45.5871,45.4612,45.4848,24757.0
2015-11-25 11:00:00,57.8,57.86,57.79,57.81,48897.0,45.4848,45.532,45.4769,45.4926,48897.0
2015-11-25 11:10:00,57.81,57.9,57.79,57.89,47795.0,45.4926,45.5635,45.4769,45.5556,47795.0
2015-11-25 11:20:00,57.89,57.93,57.82,57.86,55794.0,45.5556,45.5871,45.5005,45.532,55794.0
2015-11-25 11:30:00,57.85,57.98,57.85,57.96,99646.0,45.5241,45.6264,45.5241,45.6107,99646.0
2015-11-25 11:40:00,57.96,58.01,57.93,57.99,89237.0,45.6107,45.65,45.5871,45.6343,89237.0
2015-11-25 11:50:00,57.99,58.04,57.98,58.03,48656.0,45.6343,45.6736,45.6264,45.6658,48656.0
2015-11-25 12:00:00,58.02,58.06,58.0,58.02,44957.0,45.6579,45.6894,45.6422,45.6579,44957.0
2015-11-25 12:10:00,58.01,58.06,57.92,58.01,65436.0,45.65,45.6894,45.5792,45.65,65436.0
2015-11-25 12:20:00,58.02,58.04,57.97,58.03,32773.0,45.6579,45.6736,45.6185,45.6658,32773.0
2015-11-25 12:30:00,58.03,58.09,58.01,58.03,33250.0,45.6658,45.713,45.65,45.6658,33250.0
2015-11-25 12:40:00,58.03,58.12,58.02,58.11,44168.0,45.6658,45.7366,45.6579,45.7287,44168.0
2015-11-25 12:50:00,58.11,58.12,58.1,58.1,26338.0,45.7287,45.7366,45.7209,45.7209,26338.0
2015-11-25 13:00:00,58.1,58.18,58.1,58.15,30520.0,45.7209,45.7838,45.7209,45.7602,30520.0
2015-11-25 13:10:00,58.16,58.16,58.02,58.05,28533.0,45.7681,45.7681,45.6579,45.6815,28533.0
2015-11-25 13:20:00,58.05,58.1,58.02,58.07,47814.0,45.6815,45.7209,45.6579,45.6972,47814.0
2015-11-25 13:30:00,58.06,58.12,58.06,58.09,34203.0,45.6894,45.7366,45.6894,45.713,34203.0
2015-11-25 13:40:00,58.09,58.13,58.05,58.11,67901.0,45.713,45.7445,45.6815,45.7287,67901.0
2015-11-25 13:50:00,58.1,58.11,58.07,58.08,66579.0,45.7209,45.7287,45.6972,45.7051,66579.0
2015-11-25 14:00:00,58.08,58.15,58.06,58.07,54361.0,45.7051,45.7602,45.6894,45.6972,54361.0
2015-11-25 14:10:00,58.07,58.13,58.06,58.12,43642.0,45.6972,45.7445,45.6894,45.7366,43642.0
2015-11-25 14:20:00,58.13,58.13,58.09,58.1,63070.0,45.7445,45.7445,45.713,45.7209,63070.0
2015-11-25 14:30:00,58.1,58.16,58.09,58.16,67477.0,45.7209,45.7681,45.713,45.7681,67477.0
2015-11-25 14:40:00,58.16,58.17,58.14,58.15,51008.0,45.7681,45.7759,45.7523,45.7602,51008.0
2015-11-25 14:50:00,58.15,58.16,58.08,58.13,88299.0,45.7602,45.7681,45.7051,45.7445,88299.0
2015-11-25 15:00:00,58.13,58.17,58.12,58.17,69050.0,45.7445,45.7759,45.7366,45.7759,69050.0
2015-11-25 15:10:00,58.16,58.18,58.1,58.11,47057.0,45.7681,45.7838,45.7209,45.7287,47057.0
2015-11-25 15:20:00,58.12,58.13,58.07,58.08,69665.0,45.7366,45.7445,45.6972,45.7051,69665.0
2015-11-25 15:30:00,58.07,58.07,57.96,57.97,50631.0,45.6972,45.6972,45.6107,45.6185,50631.0
2015-11-25 15:40:00,57.97,58.0,57.94,57.97,132736.0,45.6185,45.6422,45.5949,45.6185,132736.0
2015-11-25 15:50:00,57.97,58.0,57.94,57.96,205399.0,45.6185,45.6422,45.5949,45.6107,205399.0
2015-11-27 09:30:00,57.87,57.98,57.63,57.96,45734.0,45.5399,45.6264,45.351,45.6107,45734.0
2015-11-27 09:40:00,57.98,57.98,57.6,57.84,41276.0,45.6264,45.6264,45.3274,45.5162,41276.0
2015-11-27 09:50:00,57.82,57.85,57.7,57.83,23715.0,45.5005,45.5241,45.4061,45.5084,23715.0
2015-11-27 10:00:00,57.82,57.82,57.67,57.76,72779.0,45.5005,45.5005,45.3825,45.4533,72779.0
2015-11-27 10:10:00,57.76,57.86,57.73,57.86,31817.0,45.4533,45.532,45.4297,45.532,31817.0
2015-11-27 10:20:00,57.87,57.91,57.79,57.84,34077.0,45.5399,45.5713,45.4769,45.5162,34077.0
2015-11-27 10:30:00,57.84,57.97,57.83,57.91,57478.0,45.5162,45.6185,45.5084,45.5713,57478.0
2015-11-27 10:40:00,57.91,57.98,57.87,57.95,16919.0,45.5713,45.6264,45.5399,45.6028,16919.0
2015-11-27 10:50:00,57.95,57.96,57.9,57.94,23114.0,45.6028,45.6107,45.5635,45.5949,23114.0
2015-11-27 11:00:00,57.95,58.02,57.93,58.02,23108.0,45.6028,45.6579,45.5871,45.6579,23108.0
2015-11-27 11:10:00,58.02,58.09,57.98,58.06,22464.0,45.6579,45.713,45.6264,45.6894,22464.0
2015-11-27 11:20:00,58.05,58.08,57.97,58.04,20657.0,45.6815,45.7051,45.6185,45.6736,20657.0
2015-11-27 11:30:00,58.05,58.09,58.03,58.03,35304.0,45.6815,45.713,45.6658,45.6658,35304.0
2015-11-27 11:40:00,58.04,58.05,57.97,58.0,26664.0,45.6736,45.6815,45.6185,45.6422,26664.0
2015-11-27 11:50:00,58.0,58.07,57.99,58.06,47809.0,45.6422,45.6972,45.6343,45.6894,47809.0
2015-11-27 12:00:00,58.06,58.11,58.03,58.09,67435.0,45.6894,45.7287,45.6658,45.713,67435.0
2015-11-27 12:10:00,58.08,58.14,58.08,58.13,30030.0,45.7051,45.7523,45.7051,45.7445,30030.0
2015-11-27 12:20:00,58.13,58.16,58.11,58.16,23785.0,45.7445,45.7681,45.7287,45.7681,23785.0
2015-11-27 12:30:00,58.16,58.18,58.1,58.12,30466.0,45.7681,45.7838,45.7209,45.7366,30466.0
2015-11-27 12:40:00,58.11,58.15,58.09,58.11,67620.0,45.7287,45.7602,45.713,45.7287,67620.0
2015-11-27 12:50:00,58.1,58.14,58.07,58.11,108901.0,45.7209,45.7523,45.6972,45.7287,108901.0
2015-11-30 09:30:00,58.2,58.24,57.98,58.04,82260.0,45.7995,45.831,45.6264,45.6736,82260.0
2015-11-30 09:40:00,58.02,58.25,57.99,58.2,68981.0,45.6579,45.8389,45.6343,45.7995,68981.0
2015-11-30 09:50:00,58.19,58.35,58.15,58.17,63059.0,45.7917,45.9176,45.7602,45.7759,63059.0
2015-11-30 10:00:00,58.15,58.24,58.03,58.23,88884.0,45.7602,45.831,45.6658,45.8232,88884.0
2015-11-30 10:10:00,58.23,58.3,58.16,58.23,80023.0,45.8232,45.8782,45.7681,45.8232,80023.0
2015-11-30 10:20:00,58.23,58.38,58.22,58.36,62320.0,45.8232,45.9412,45.8153,45.9255,62320.0
2015-11-30 10:30:00,58.36,58.46,58.31,58.32,90333.0,45.9255,46.0041,45.8861,45.894,90333.0
2015-11-30 10:40:00,58.32,58.41,58.31,58.41,107347.0,45.894,45.9648,45.8861,45.9648,107347.0
2015-11-30 10:50:00,58.41,58.47,58.34,58.36,53875.0,45.9648,46.012,45.9097,45.9255,53875.0
2015-11-30 11:00:00,58.36,58.54,58.36,58.52,65449.0,45.9255,46.0671,45.9255,46.0514,65449.0
2015-11-30 11:10:00,58.52,58.59,58.45,58.48,71341.0,46.0514,46.1064,45.9963,46.0199,71341.0
2015-11-30 11:20:00,58.48,58.59,58.34,58.35,38280.0,46.0199,46.1064,45.9097,45.9176,38280.0
2015-11-30 11:30:00,58.35,58.43,58.31,58.39,38103.0,45.9176,45.9805,45.8861,45.9491,38103.0
2015-11-30 11:40:00,58.39,58.39,58.28,58.29,42406.0,45.9491,45.9491,45.8625,45.8704,42406.0
2015-11-30 11:50:00,58.29,58.29,58.2,58.25,36512.0,45.8704,45.8704,45.7995,45.8389,36512.0
2015-11-30 12:00:00,58.26,58.32,58.19,58.28,39680.0,45.8468,45.894,45.7917,45.8625,39680.0
2015-11-30 12:10:00,58.28,58.37,58.27,58.33,27796.0,45.8625,45.9333,45.8546,45.9018,27796.0
2015-11-30 12:20:00,58.33,58.37,58.28,58.33,27515.0,45.9018,45.9333,45.8625,45.9018,27515.0
2015-11-30 12:30:00,58.32,58.34,58.29,58.29,39026.0,45.894,45.9097,45.8704,45.8704,39026.0
2015-11-30 12:40:00,58.29,58.33,58.27,58.27,27249.0,45.8704,45.9018,45.8546,45.8546,27249.0
2015-11-30 12:50:00,58.26,58.32,58.25,58.27,38713.0,45.8468,45.894,45.8389,45.8546,38713.0
2015-11-30 13:00:00,58.27,58.31,58.23,58.28,49789.0,45.8546,45.8861,45.8232,45.8625,49789.0
2015-11-30 13:10:00,58.26,58.33,58.26,58.32,41094.0,45.8468,45.9018,45.8468,45.894,41094.0
2015-11-30 13:20:00,58.3,58.37,58.27,58.36,44187.0,45.8782,45.9333,45.8546,45.9255,44187.0
2015-11-30 13:30:00,58.37,58.37,58.32,58.33,35380.0,45.9333,45.9333,45.894,45.9018,35380.0
2015-11-30 13:40:00,58.32,58.37,58.31,58.35,35541.0,45.894,45.9333,45.8861,45.9176,35541.0
2015-11-30 13:50:00,58.35,58.4,58.32,58.38,42450.0,45.9176,45.9569,45.894,45.9412,42450.0
2015-11-30 14:00:00,58.38,58.39,58.32,58.34,70399.0,45.9412,45.9491,45.894,45.9097,70399.0
2015-11-30 14:10:00,58.33,58.34,58.28,58.29,35047.0,45.9018,45.9097,45.8625,45.8704,35047.0
2015-11-30 14:20:00,58.28,58.32,58.24,58.28,68553.0,45.8625,45.894,45.831,45.8625,68553.0
2015-11-30 14:30:00,58.27,58.34,58.24,58.32,42103.0,45.8546,45.9097,45.831,45.894,42103.0
2015-11-30 14:40:00,58.31,58.35,58.26,58.28,53103.0,45.8861,45.9176,45.8468,45.8625,53103.0
2015-11-30 14:50:00,58.28,58.29,58.18,58.19,56742.0,45.8625,45.8704,45.7838,45.7917,56742.0
2015-11-30 15:00:00,58.19,58.21,58.12,58.15,56673.0,45.7917,45.8074,45.7366,45.7602,56673.0
2015-11-30 15:10:00,58.15,58.19,58.14,58.17,63907.0,45.7602,45.7917,45.7523,45.7759,63907.0
2015-11-30 15:20:00,58.17,58.18,58.13,58.17,66867.0,45.7759,45.7838,45.7445,45.7759,66867.0
2015-11-30 15:30:00,58.16,58.25,58.15,58.19,100336.0,45.7681,45.8389,45.7602,45.7917,100336.0
2015-11-30 15:40:00,58.19,58.22,58.14,58.15,162400.0,45.7917,45.8153,45.7523,45.7602,162400.0
2015-11-30 15:50:00,58.15,58.22,58.13,58.16,206215.0,45.7602,45.8153,45.7445,45.7681,206215.0
2015-12-01 09:30:00,58.35,58.41,58.19,58.32,80994.0,45.9176,45.9648,45.7917,45.894,80994.0
2015-12-01 09:40:00,58.31,58.57,58.3,58.42,83095.0,45.8861,46.0907,45.8782,45.9727,83095.0
2015-12-01 09:50:00,58.43,58.58,58.38,58.51,56856.0,45.9805,46.0986,45.9412,46.0435,56856.0
2015-12-01 10:00:00,58.46,58.49,58.16,58.2,57788.0,46.0041,46.0278,45.7681,45.7995,57788.0
2015-12-01 10:10:00,58.19,58.19,58.05,58.12,112999.0,45.7917,45.7917,45.6815,45.7366,112999.0
2015-12-01 10:20:00,58.11,58.24,58.03,58.21,55941.0,45.7287,45.831,45.6658,45.8074,55941.0
2015-12-01 10:30:00,58.21,58.26,58.12,58.22,66703.0,45.8074,45.8468,45.7366,45.8153,66703.0
2015-12-01 10:40:00,58.2,58.26,58.15,58.2,56236.0,45.7995,45.8468,45.7602,45.7995,56236.0
2015-12-01 10:50:00,58.2,58.22,58.15,58.17,49413.0,45.7995,45.8153,45.7602,45.7759,49413.0
2015-12-01 11:00:00,58.18,58.24,58.11,58.15,64480.0,45.7838,45.831,45.7287,45.7602,64480.0
2015-12-01 11:10:00,58.15,58.24,58.1,58.16,87931.0,45.7602,45.831,45.7209,45.7681,87931.0
2015-12-01 11:20:00,58.15,58.24,58.11,58.14,99668.0,45.7602,45.831,45.7287,45.7523,99668.0
2015-12-01 11:30:00,58.15,58.17,58.07,58.08,113731.0,45.7602,45.7759,45.6972,45.7051,113731.0
2015-12-01 11:40:00,58.09,58.18,58.07,58.11,54864.0,45.713,45.7838,45.6972,45.7287,54864.0
2015-12-01 11:50:00,58.11,58.2,58.06,58.16,86786.0,45.7287,45.7995,45.6894,45.7681,86786.0
2015-12-01 12:00:00,58.17,58.22,58.08,58.11,40185.0,45.7759,45.8153,45.7051,45.7287,40185.0
2015-12-01 12:10:00,58.11,58.18,58.08,58.1,48378.0,45.7287,45.7838,45.7051,45.7209,48378.0
2015-12-01 12:20:00,58.1,58.16,58.05,58.13,63713.0,45.7209,45.7681,45.6815,45.7445,63713.0
2015-12-01 12:30:00,58.13,58.19,58.12,58.18,55324.0,45.7445,45.7917,45.7366,45.7838,55324.0
2015-12-01 12:40:00,58.19,58.27,58.17,58.21,51743.0,45.7917,45.8546,45.7759,45.8074,51743.0
2015-12-01 12:50:00,58.22,58.26,58.19,58.21,36605.0,45.8153,45.8468,45.7917,45.8074,36605.0
2015-12-01 13:00:00,58.21,58.22,58.13,58.15,47962.0,45.8074,45.8153,45.7445,45.7602,47962.0
2015-12-01 13:10:00,58.14,58.16,58.03,58.05,111716.0,45.7523,45.7681,45.6658,45.6815,111716.0
2015-12-01 13:20:00,58.06,58.1,58.02,58.09,39854.0,45.6894,45.7209,45.6579,45.713,39854.0
2015-12-01 13:30:00,58.09,58.11,58.01,58.11,50910.0,45.713,45.7287,45.65,45.7287,50910.0
2015-12-01 13:40:00,58.11,58.14,58.09,58.13,38487.0,45.7287,45.7523,45.713,45.7445,38487.0
2015-12-01 13:50:00,58.13,58.18,58.11,58.11,64125.0,45.7445,45.7838,45.7287,45.7287,64125.0
2015-12-01 14:00:00,58.12,58.14,58.09,58.1,37783.0,45.7366,45.7523,45.713,45.7209,37783.0
2015-12-01 14:10:00,58.1,58.17,58.09,58.15,50102.0,45.7209,45.7759,45.713,45.7602,50102.0
2015-12-01 14:20:00,58.16,58.24,58.14,58.22,55962.0,45.7681,45.831,45.7523,45.8153,55962.0
2015-12-01 14:30:00,58.22,58.24,58.12,58.12,35323.0,45.8153,45.831,45.7366,45.7366,35323.0
2015-12-01 14:40:00,58.12,58.24,58.1,58.24,122456.0,45.7366,45.831,45.7209,45.831,122456.0
2015-12-01 14:50:00,58.24,58.26,58.22,58.24,38520.0,45.831,45.8468,45.8153,45.831,38520.0
2015-12-01 15:00:00,58.23,58.25,58.17,58.21,58410.0,45.8232,45.8389,45.7759,45.8074,58410.0
2015-12-01 15:10:00,58.21,58.24,58.17,58.23,58617.0,45.8074,45.831,45.7759,45.8232,58617.0
2015-12-01 15:20:00,58.23,58.28,58.21,58.27,62267.0,45.8232,45.8625,45.8074,45.8546,62267.0
2015-12-01 15:30:00,58.27,58.4,58.24,58.37,89327.0,45.8546,45.9569,45.831,45.9333,89327.0
2015-12-01 15:40:00,58.37,58.42,58.35,58.38,103352.0,45.9333,45.9727,45.9176,45.9412,103352.0
2015-12-01 15:50:00,58.38,58.5,58.38,58.45,194157.0,45.9412,46.0356,45.9412,45.9963,194157.0
2015-12-02 09:30:00,58.1,58.26,58.01,58.2,51298.0,45.7209,45.8468,45.65,45.7995,51298.0
2015-12-02 09:40:00,58.2,58.47,58.14,58.18,52232.0,45.7995,46.012,45.7523,45.7838,52232.0
2015-12-02 09:50:00,58.18,58.34,58.15,58.28,38063.0,45.7838,45.9097,45.7602,45.8625,38063.0
2015-12-02 10:00:00,58.28,58.42,58.16,58.21,30871.0,45.8625,45.9727,45.7681,45.8074,30871.0
2015-12-02 10:10:00,58.2,58.31,58.1,58.21,48945.0,45.7995,45.8861,45.7209,45.8074,48945.0
2015-12-02 10:20:00,58.2,58.23,58.06,58.09,81162.0,45.7995,45.8232,45.6894,45.713,81162.0
2015-12-02 10:30:00,58.07,58.09,57.93,58.02,36144.0,45.6972,45.713,45.5871,45.6579,36144.0
2015-12-02 10:40:00,58.01,58.04,57.97,57.98,36776.0,45.65,45.6736,45.6185,45.6264,36776.0
2015-12-02 10:50:00,57.99,58.04,57.89,57.91,33894.0,45.6343,45.6736,45.5556,45.5713,33894.0
2015-12-02 11:00:00,57.9,57.94,57.75,57.78,86317.0,45.5635,45.5949,45.4454,45.469,86317.0
2015-12-02 11:10:00,57.75,57.76,57.71,57.74,50933.0,45.4454,45.4533,45.4139,45.4376,50933.0
2015-12-02 11:20:00,57.74,57.79,57.69,57.75,52203.0,45.4376,45.4769,45.3982,45.4454,52203.0
2015-12-02 11:30:00,57.76,57.79,57.66,57.75,69691.0,45.4533,45.4769,45.3746,45.4454,69691.0
2015-12-02 11:40:00,57.76,57.76,57.58,57.59,37850.0,45.4533,45.4533,45.3116,45.3195,37850.0
2015-12-02 11:50:00,57.59,57.61,57.52,57.56,37806.0,45.3195,45.3353,45.2644,45.2959,37806.0
2015-12-02 12:00:00,57.55,57.61,57.47,57.59,69282.0,45.288,45.3353,45.2251,45.3195,69282.0
2015-12-02 12:10:00,57.58,57.62,57.54,57.57,36180.0,45.3116,45.3431,45.2802,45.3038,36180.0
2015-12-02 12:20:00,57.58,57.62,57.53,57.61,39222.0,45.3116,45.3431,45.2723,45.3353,39222.0
2015-12-02 12:30:00,57.62,57.72,57.59,57.71,40770.0,45.3431,45.4218,45.3195,45.4139,40770.0
2015-12-02 12:40:00,57.72,57.75,57.7,57.7,24811.0,45.4218,45.4454,45.4061,45.4061,24811.0
2015-12-02 12:50:00,57.7,57.71,57.62,57.63,32168.0,45.4061,45.4139,45.3431,45.351,32168.0
2015-12-02 13:00:00,57.62,57.63,57.58,57.62,52783.0,45.3431,45.351,45.3116,45.3431,52783.0
2015-12-02 13:10:00,57.63,57.68,57.61,57.62,64679.0,45.351,45.3903,45.3353,45.3431,64679.0
2015-12-02 13:20:00,57.62,57.69,57.61,57.66,25653.0,45.3431,45.3982,45.3353,45.3746,25653.0
2015-12-02 13:30:00,57.68,57.69,57.61,57.61,27815.0,45.3903,45.3982,45.3353,45.3353,27815.0
2015-12-02 13:40:00,57.62,57.65,57.61,57.62,59568.0,45.3431,45.3667,45.3353,45.3431,59568.0
2015-12-02 13:50:00,57.62,57.62,57.5,57.56,112445.0,45.3431,45.3431,45.2487,45.2959,112445.0
2015-12-02 14:00:00,57.56,57.56,57.44,57.47,43132.0,45.2959,45.2959,45.2015,45.2251,43132.0
2015-12-02 14:10:00,57.46,57.46,57.29,57.3,33873.0,45.2172,45.2172,45.0834,45.0913,33873.0
2015-12-02 14:20:00,57.29,57.33,57.25,57.27,46432.0,45.0834,45.1149,45.052,45.0677,46432.0
2015-12-02 14:30:00,57.26,57.26,57.18,57.22,40914.0,45.0598,45.0598,44.9969,45.0283,40914.0
2015-12-02 14:40:00,57.22,57.22,57.04,57.06,75997.0,45.0283,45.0283,44.8867,44.9024,75997.0
2015-12-02 14:50:00,57.05,57.09,56.95,56.98,65680.0,44.8946,44.926,44.8159,44.8395,65680.0
2015-12-02 15:00:00,56.98,57.07,56.97,57.07,56047.0,44.8395,44.9103,44.8316,44.9103,56047.0
2015-12-02 15:10:00,57.07,57.17,57.05,57.17,64265.0,44.9103,44.989,44.8946,44.989,64265.0
2015-12-02 15:20:00,57.16,57.26,57.14,57.15,82358.0,44.9811,45.0598,44.9654,44.9733,82358.0
2015-12-02 15:30:00,57.15,57.19,57.05,57.07,149182.0,44.9733,45.0047,44.8946,44.9103,149182.0
2015-12-02 15:40:00,57.07,57.15,57.02,57.03,181662.0,44.9103,44.9733,44.871,44.8788,181662.0
2015-12-02 15:50:00,57.03,57.13,57.01,57.13,203596.0,44.8788,44.9575,44.8631,44.9575,203596.0
2015-12-03 09:30:00,57.09,57.22,56.76,56.87,92615.0,44.926,45.0283,44.6664,44.7529,92615.0
2015-12-03 09:40:00,56.87,56.9,56.47,56.48,85558.0,44.7529,44.7765,44.4381,44.446,85558.0
2015-12-03 09:50:00,56.48,56.75,56.46,56.65,68297.0,44.446,44.6585,44.4303,44.5798,68297.0
2015-12-03 10:00:00,56.66,56.67,56.28,56.3,78659.0,44.5877,44.5955,44.2886,44.3044,78659.0
2015-12-03 10:10:00,56.32,56.37,56.16,56.29,122558.0,44.3201,44.3595,44.1942,44.2965,122558.0
2015-12-03 10:20:00,56.29,56.39,56.14,56.33,47879.0,44.2965,44.3752,44.1785,44.328,47879.0
2015-12-03 10:30:00,56.33,56.53,56.23,56.35,95035.0,44.328,44.4854,44.2493,44.3437,95035.0
2015-12-03 10:40:00,56.32,56.64,56.32,56.63,51617.0,44.3201,44.5719,44.3201,44.5641,51617.0
2015-12-03 10:50:00,56.63,56.64,56.42,56.45,33748.0,44.5641,44.5719,44.3988,44.4224,33748.0
2015-12-03 11:00:00,56.43,56.51,56.37,56.5,34977.0,44.4067,44.4696,44.3595,44.4618,34977.0
2015-12-03 11:10:00,56.49,56.66,56.46,56.66,69158.0,44.4539,44.5877,44.4303,44.5877,69158.0
2015-12-03 11:20:00,56.65,56.71,56.52,56.55,46086.0,44.5798,44.627,44.4775,44.5011,46086.0
2015-12-03 11:30:00,56.56,56.56,56.44,56.45,51394.0,44.509,44.509,44.4145,44.4224,51394.0
2015-12-03 11:40:00,56.44,56.45,56.26,56.28,64457.0,44.4145,44.4224,44.2729,44.2886,64457.0
2015-12-03 11:50:00,56.28,56.35,56.24,56.34,87905.0,44.2886,44.3437,44.2572,44.3358,87905.0
2015-12-03 12:00:00,56.34,56.36,56.26,56.28,114686.0,44.3358,44.3516,44.2729,44.2886,114686.0
2015-12-03 12:10:00,56.3,56.3,56.12,56.16,122235.0,44.3044,44.3044,44.1627,44.1942,122235.0
2015-12-03 12:20:00,56.16,56.2,56.02,56.12,73147.0,44.1942,44.2257,44.084,44.1627,73147.0
2015-12-03 12:30:00,56.12,56.14,56.05,56.09,68073.0,44.1627,44.1785,44.1076,44.1391,68073.0
2015-12-03 12:40:00,56.08,56.18,56.04,56.13,94438.0,44.1312,44.2099,44.0998,44.1706,94438.0
2015-12-03 12:50:00,56.13,56.16,56.05,56.06,50132.0,44.1706,44.1942,44.1076,44.1155,50132.0
2015-12-03 13:00:00,56.07,56.1,55.97,56.07,70276.0,44.1234,44.147,44.0447,44.1234,70276.0
2015-12-03 13:10:00,56.07,56.14,56.07,56.13,45490.0,44.1234,44.1785,44.1234,44.1706,45490.0
2015-12-03 13:20:00,56.13,56.19,56.11,56.17,49682.0,44.1706,44.2178,44.1549,44.2021,49682.0
2015-12-03 13:30:00,56.17,56.17,55.99,56.01,84999.0,44.2021,44.2021,44.0604,44.0762,84999.0
2015-12-03 13:40:00,56.01,56.03,55.66,55.66,101152.0,44.0762,44.0919,43.8007,43.8007,101152.0
2015-12-03 13:50:00,55.66,55.68,55.5,55.5,121720.0,43.8007,43.8165,43.6748,43.6748,121720.0
2015-12-03 14:00:00,55.51,55.51,55.35,55.48,145267.0,43.6827,43.6827,43.5568,43.6591,145267.0
2015-12-03 14:10:00,55.47,55.6,55.47,55.53,83207.0,43.6512,43.7535,43.6512,43.6984,83207.0
2015-12-03 14:20:00,55.54,55.54,55.36,55.37,105241.0,43.7063,43.7063,43.5647,43.5725,105241.0
2015-12-03 14:30:00,55.37,55.38,55.22,55.28,139468.0,43.5725,43.5804,43.4545,43.5017,139468.0
2015-12-03 14:40:00,55.28,55.29,55.15,55.22,156715.0,43.5017,43.5096,43.3994,43.4545,156715.0
2015-12-03 14:50:00,55.23,55.36,55.22,55.35,99584.0,43.4624,43.5647,43.4545,43.5568,99584.0
2015-12-03 15:00:00,55.36,55.45,55.29,55.3,177913.0,43.5647,43.6355,43.5096,43.5174,177913.0
2015-12-03 15:10:00,55.3,55.35,55.22,55.22,118803.0,43.5174,43.5568,43.4545,43.4545,118803.0
2015-12-03 15:20:00,55.22,55.36,55.21,55.3,149696.0,43.4545,43.5647,43.4466,43.5174,149696.0
2015-12-03 15:30:00,55.29,55.49,55.21,55.48,193026.0,43.5096,43.667,43.4466,43.6591,193026.0
2015-12-03 15:40:00,55.48,55.48,55.38,55.48,182450.0,43.6591,43.6591,43.5804,43.6591,182450.0
2015-12-03 15:50:00,55.47,55.62,55.44,55.62,604337.0,43.6512,43.7693,43.6276,43.7693,604337.0
2015-12-04 09:30:00,55.74,55.86,55.52,55.76,85424.0,43.8637,43.9581,43.6906,43.8794,85424.0
2015-12-04 09:40:00,55.77,56.17,55.7,56.11,177211.0,43.8873,44.2021,43.8322,44.1549,177211.0
2015-12-04 09:50:00,56.1,56.24,55.91,55.95,42814.0,44.147,44.2572,43.9975,44.0289,42814.0
2015-12-04 10:00:00,55.98,56.06,55.84,55.98,108130.0,44.0526,44.1155,43.9424,44.0526,108130.0
2015-12-04 10:10:00,55.99,56.01,55.82,55.92,72415.0,44.0604,44.0762,43.9266,44.0053,72415.0
2015-12-04 10:20:00,55.94,56.05,55.87,56.03,59411.0,44.0211,44.1076,43.966,44.0919,59411.0
2015-12-04 10:30:00,56.04,56.19,55.95,56.18,43641.0,44.0998,44.2178,44.0289,44.2099,43641.0
2015-12-04 10:40:00,56.18,56.18,56.03,56.06,45925.0,44.2099,44.2099,44.0919,44.1155,45925.0
2015-12-04 10:50:00,56.07,56.13,56.04,56.1,49671.0,44.1234,44.1706,44.0998,44.147,49671.0
2015-12-04 11:00:00,56.1,56.11,55.99,56.01,60911.0,44.147,44.1549,44.0604,44.0762,60911.0
2015-12-04 11:10:00,56.01,56.05,55.97,56.0,53519.0,44.0762,44.1076,44.0447,44.0683,53519.0
2015-12-04 11:20:00,56.0,56.01,55.83,55.84,94631.0,44.0683,44.0762,43.9345,43.9424,94631.0
2015-12-04 11:30:00,55.84,55.88,55.78,55.82,95159.0,43.9424,43.9739,43.8952,43.9266,95159.0
2015-12-04 11:40:00,55.81,55.81,55.68,55.7,77136.0,43.9188,43.9188,43.8165,43.8322,77136.0
2015-12-04 11:50:00,55.7,55.78,55.68,55.72,52118.0,43.8322,43.8952,43.8165,43.8479,52118.0
2015-12-04 12:00:00,55.71,55.78,55.63,55.75,41119.0,43.8401,43.8952,43.7771,43.8716,41119.0
2015-12-04 12:10:00,55.75,55.81,55.67,55.68,45687.0,43.8716,43.9188,43.8086,43.8165,45687.0
2015-12-04 12:20:00,55.69,55.77,55.65,55.7,42733.0,43.8243,43.8873,43.7929,43.8322,42733.0
2015-12-04 12:30:00,55.7,55.9,55.7,55.89,53981.0,43.8322,43.9896,43.8322,43.9817,53981.0
2015-12-04 12:40:00,55.89,55.96,55.81,55.82,55747.0,43.9817,44.0368,43.9188,43.9266,55747.0
2015-12-04 12:50:00,55.83,55.87,55.74,55.86,68069.0,43.9345,43.966,43.8637,43.9581,68069.0
2015-12-04 13:00:00,55.87,56.05,55.87,56.05,89479.0,43.966,44.1076,43.966,44.1076,89479.0
2015-12-04 13:10:00,56.05,56.2,56.02,56.13,60770.0,44.1076,44.2257,44.084,44.1706,60770.0
2015-12-04 13:20:00,56.13,56.18,56.07,56.13,29790.0,44.1706,44.2099,44.1234,44.1706,29790.0
2015-12-04 13:30:00,56.13,56.15,55.96,55.97,51369.0,44.1706,44.1863,44.0368,44.0447,51369.0
2015-12-04 13:40:00,55.98,55.99,55.83,55.86,44771.0,44.0526,44.0604,43.9345,43.9581,44771.0
2015-12-04 13:50:00,55.85,55.96,55.85,55.92,48080.0,43.9502,44.0368,43.9502,44.0053,48080.0
2015-12-04 14:00:00,55.92,56.02,55.92,56.0,31142.0,44.0053,44.084,44.0053,44.0683,31142.0
2015-12-04 14:10:00,55.99,55.99,55.85,55.86,40367.0,44.0604,44.0604,43.9502,43.9581,40367.0
2015-12-04 14:20:00,55.86,55.92,55.81,55.92,46248.0,43.9581,44.0053,43.9188,44.0053,46248.0
2015-12-04 14:30:00,55.92,55.95,55.86,55.89,78034.0,44.0053,44.0289,43.9581,43.9817,78034.0
2015-12-04 14:40:00,55.88,55.94,55.84,55.91,65680.0,43.9739,44.0211,43.9424,43.9975,65680.0
2015-12-04 14:50:00,55.91,56.03,55.91,56.01,41450.0,43.9975,44.0919,43.9975,44.0762,41450.0
2015-12-04 15:00:00,56.02,56.09,55.95,56.09,47626.0,44.084,44.1391,44.0289,44.1391,47626.0
2015-12-04 15:10:00,56.08,56.11,56.04,56.08,55569.0,44.1312,44.1549,44.0998,44.1312,55569.0
2015-12-04 15:20:00,56.07,56.11,56.01,56.07,76288.0,44.1234,44.1549,44.0762,44.1234,76288.0
2015-12-04 15:30:00,56.06,56.07,55.97,56.0,90939.0,44.1155,44.1234,44.0447,44.0683,90939.0
2015-12-04 15:40:00,55.99,56.08,55.97,56.02,101703.0,44.0604,44.1312,44.0447,44.084,101703.0
2015-12-04 15:50:00,56.02,56.07,55.99,56.03,212283.0,44.084,44.1234,44.0604,44.0919,212283.0
2015-12-07 09:30:00,55.85,55.88,55.15,55.33,92530.0,43.9502,43.9739,43.3994,43.541,92530.0
2015-12-07 09:40:00,55.31,55.53,55.25,55.46,35982.0,43.5253,43.6984,43.4781,43.6433,35982.0
2015-12-07 09:50:00,55.45,55.45,55.11,55.14,92327.0,43.6355,43.6355,43.3679,43.3915,92327.0
2015-12-07 10:00:00,55.15,55.18,54.98,55.14,129852.0,43.3994,43.423,43.2656,43.3915,129852.0
2015-12-07 10:10:00,55.14,55.25,55.1,55.17,91433.0,43.3915,43.4781,43.36,43.4151,91433.0
2015-12-07 10:20:00,55.15,55.19,55.03,55.1,45599.0,43.3994,43.4309,43.305,43.36,45599.0
2015-12-07 10:30:00,55.1,55.1,54.96,55.04,50618.0,43.36,43.36,43.2499,43.3128,50618.0
2015-12-07 10:40:00,55.04,55.1,54.95,54.98,58227.0,43.3128,43.36,43.242,43.2656,58227.0
2015-12-07 10:50:00,54.98,55.09,54.97,55.09,58818.0,43.2656,43.3522,43.2577,43.3522,58818.0
2015-12-07 11:00:00,55.09,55.14,55.01,55.14,51823.0,43.3522,43.3915,43.2892,43.3915,51823.0
2015-12-07 11:10:00,55.14,55.16,55.04,55.07,37973.0,43.3915,43.4073,43.3128,43.3364,37973.0
2015-12-07 11:20:00,55.08,55.08,54.94,54.95,43447.0,43.3443,43.3443,43.2341,43.242,43447.0
2015-12-07 11:30:00,54.95,55.1,54.94,55.09,37950.0,43.242,43.36,43.2341,43.3522,37950.0
2015-12-07 11:40:00,55.1,55.14,54.98,55.03,52865.0,43.36,43.3915,43.2656,43.305,52865.0
2015-12-07 11:50:00,55.04,55.21,55.04,55.17,35927.0,43.3128,43.4466,43.3128,43.4151,35927.0
2015-12-07 12:00:00,55.17,55.2,55.09,55.1,36324.0,43.4151,43.4387,43.3522,43.36,36324.0
2015-12-07 12:10:00,55.09,55.18,55.07,55.13,27032.0,43.3522,43.423,43.3364,43.3837,27032.0
2015-12-07 12:20:00,55.13,55.15,55.01,55.03,45829.0,43.3837,43.3994,43.2892,43.305,45829.0
2015-12-07 12:30:00,55.03,55.07,54.99,55.04,49487.0,43.305,43.3364,43.2735,43.3128,49487.0
2015-12-07 12:40:00,55.05,55.05,54.97,54.98,33956.0,43.3207,43.3207,43.2577,43.2656,33956.0
2015-12-07 12:50:00,54.98,55.01,54.89,54.93,59475.0,43.2656,43.2892,43.1948,43.2263,59475.0
2015-12-07 13:00:00,54.94,55.02,54.86,55.01,67186.0,43.2341,43.2971,43.1712,43.2892,67186.0
2015-12-07 13:10:00,55.02,55.07,54.91,55.02,50088.0,43.2971,43.3364,43.2105,43.2971,50088.0
2015-12-07 13:20:00,55.02,55.03,54.94,54.97,48331.0,43.2971,43.305,43.2341,43.2577,48331.0
2015-12-07 13:30:00,54.97,54.97,54.9,54.96,38021.0,43.2577,43.2577,43.2027,43.2499,38021.0
2015-12-07 13:40:00,54.95,54.95,54.82,54.83,70446.0,43.242,43.242,43.1397,43.1476,70446.0
2015-12-07 13:50:00,54.82,54.85,54.72,54.81,89887.0,43.1397,43.1633,43.061,43.1318,89887.0
2015-12-07 14:00:00,54.83,54.95,54.79,54.9,68468.0,43.1476,43.242,43.1161,43.2027,68468.0
2015-12-07 14:10:00,54.91,54.91,54.81,54.82,40513.0,43.2105,43.2105,43.1318,43.1397,40513.0
2015-12-07 14:20:00,54.82,54.85,54.79,54.85,54101.0,43.1397,43.1633,43.1161,43.1633,54101.0
2015-12-07 14:30:00,54.85,54.88,54.76,54.84,47124.0,43.1633,43.1869,43.0925,43.1554,47124.0
2015-12-07 14:40:00,54.83,54.83,54.73,54.78,57359.0,43.1476,43.1476,43.0689,43.1082,57359.0
2015-12-07 14:50:00,54.78,54.8,54.73,54.73,87574.0,43.1082,43.124,43.0689,43.0689,87574.0
2015-12-07 15:00:00,54.73,54.73,54.66,54.69,131255.0,43.0689,43.0689,43.0138,43.0374,131255.0
2015-12-07 15:10:00,54.69,54.69,54.59,54.65,141067.0,43.0374,43.0374,42.9587,43.0059,141067.0
2015-12-07 15:20:00,54.66,54.8,54.65,54.76,76440.0,43.0138,43.124,43.0059,43.0925,76440.0
2015-12-07 15:30:00,54.76,54.83,54.75,54.79,92975.0,43.0925,43.1476,43.0846,43.1161,92975.0
2015-12-07 15:40:00,54.79,54.84,54.74,54.77,183929.0,43.1161,43.1554,43.0768,43.1004,183929.0
2015-12-07 15:50:00,54.77,54.81,54.69,54.73,511736.0,43.1004,43.1318,43.0374,43.0689,511736.0
2015-12-08 09:30:00,54.0,54.0,53.58,53.67,122044.0,42.4944,42.4944,42.1639,42.2347,122044.0
2015-12-08 09:40:00,53.67,54.21,53.6,54.08,65498.0,42.2347,42.6597,42.1796,42.5574,65498.0
2015-12-08 09:50:00,54.08,54.11,53.76,53.77,107115.0,42.5574,42.581,42.3056,42.3134,107115.0
2015-12-08 10:00:00,53.76,53.91,53.74,53.76,52785.0,42.3056,42.4236,42.2898,42.3056,52785.0
2015-12-08 10:10:00,53.76,53.84,53.58,53.58,102380.0,42.3056,42.3685,42.1639,42.1639,102380.0
2015-12-08 10:20:00,53.56,53.59,53.43,53.5,66700.0,42.1482,42.1718,42.0459,42.101,66700.0
2015-12-08 10:30:00,53.49,53.61,53.41,53.54,154087.0,42.0931,42.1875,42.0301,42.1324,154087.0
2015-12-08 10:40:00,53.54,53.66,53.5,53.53,106645.0,42.1324,42.2269,42.101,42.1246,106645.0
2015-12-08 10:50:00,53.53,53.55,53.42,53.54,132013.0,42.1246,42.1403,42.038,42.1324,132013.0
2015-12-08 11:00:00,53.54,53.79,53.53,53.77,264486.0,42.1324,42.3292,42.1246,42.3134,264486.0
2015-12-08 11:10:00,53.77,53.8,53.49,53.5,143907.0,42.3134,42.337,42.0931,42.101,143907.0
2015-12-08 11:20:00,53.51,53.55,53.43,53.43,148955.0,42.1088,42.1403,42.0459,42.0459,148955.0
2015-12-08 11:30:00,53.43,53.45,53.34,53.35,108201.0,42.0459,42.0616,41.975,41.9829,108201.0
2015-12-08 11:40:00,53.35,53.51,53.35,53.39,91715.0,41.9829,42.1088,41.9829,42.0144,91715.0
2015-12-08 11:50:00,53.4,53.4,53.28,53.31,163933.0,42.0223,42.0223,41.9278,41.9514,163933.0
2015-12-08 12:00:00,53.31,53.33,53.21,53.29,124817.0,41.9514,41.9672,41.8727,41.9357,124817.0
2015-12-08 12:10:00,53.28,53.31,53.19,53.2,124226.0,41.9278,41.9514,41.857,41.8649,124226.0
2015-12-08 12:20:00,53.2,53.32,53.19,53.25,98434.0,41.8649,41.9593,41.857,41.9042,98434.0
2015-12-08 12:30:00,53.26,53.26,53.18,53.23,88960.0,41.9121,41.9121,41.8491,41.8885,88960.0
2015-12-08 12:40:00,53.24,53.33,53.17,53.18,112160.0,41.8964,41.9672,41.8413,41.8491,112160.0
2015-12-08 12:50:00,53.18,53.2,53.11,53.14,132633.0,41.8491,41.8649,41.7941,41.8177,132633.0
2015-12-08 13:00:00,53.14,53.16,53.02,53.05,141414.0,41.8177,41.8334,41.7232,41.7468,141414.0
2015-12-08 13:10:00,53.05,53.08,52.92,52.92,113628.0,41.7468,41.7704,41.6445,41.6445,113628.0
2015-12-08 13:20:00,52.92,53.01,52.86,53.01,117223.0,41.6445,41.7154,41.5973,41.7154,117223.0
2015-12-08 13:30:00,53.01,53.17,53.0,53.14,133585.0,41.7154,41.8413,41.7075,41.8177,133585.0
2015-12-08 13:40:00,53.14,53.21,53.09,53.12,104339.0,41.8177,41.8727,41.7783,41.8019,104339.0
2015-12-08 13:50:00,53.12,53.16,53.1,53.15,98893.0,41.8019,41.8334,41.7862,41.8255,98893.0
2015-12-08 14:00:00,53.15,53.21,53.11,53.2,155112.0,41.8255,41.8727,41.7941,41.8649,155112.0
2015-12-08 14:10:00,53.2,53.27,53.15,53.18,99367.0,41.8649,41.92,41.8255,41.8491,99367.0
2015-12-08 14:20:00,53.17,53.18,53.1,53.16,80642.0,41.8413,41.8491,41.7862,41.8334,80642.0
2015-12-08 14:30:00,53.15,53.2,53.02,53.02,101804.0,41.8255,41.8649,41.7232,41.7232,101804.0
2015-12-08 14:40:00,53.03,53.1,52.98,53.05,122131.0,41.7311,41.7862,41.6917,41.7468,122131.0
2015-12-08 14:50:00,53.06,53.11,52.93,52.95,129841.0,41.7547,41.7941,41.6524,41.6681,129841.0
2015-12-08 15:00:00,52.95,53.06,52.89,53.05,140213.0,41.6681,41.7547,41.6209,41.7468,140213.0
2015-12-08 15:10:00,53.06,53.06,52.82,52.85,154857.0,41.7547,41.7547,41.5658,41.5894,154857.0
2015-12-08 15:20:00,52.85,52.96,52.83,52.84,154305.0,41.5894,41.676,41.5737,41.5816,154305.0
2015-12-08 15:30:00,52.84,53.02,52.81,52.97,158090.0,41.5816,41.7232,41.558,41.6839,158090.0
2015-12-08 15:40:00,52.97,53.03,52.89,52.99,227574.0,41.6839,41.7311,41.6209,41.6996,227574.0
2015-12-08 15:50:00,53.0,53.07,52.98,53.01,350104.0,41.7075,41.7626,41.6917,41.7154,350104.0
2015-12-09 09:30:00,52.86,53.16,52.81,52.93,191464.0,41.5973,41.8334,41.558,41.6524,191464.0
2015-12-09 09:40:00,52.95,53.35,52.95,53.34,124093.0,41.6681,41.9829,41.6681,41.975,124093.0
2015-12-09 09:50:00,53.33,53.49,53.28,53.38,87741.0,41.9672,42.0931,41.9278,42.0065,87741.0
2015-12-09 10:00:00,53.39,53.6,53.37,53.5,63763.0,42.0144,42.1796,41.9987,42.101,63763.0
2015-12-09 10:10:00,53.52,53.65,53.46,53.51,94583.0,42.1167,42.219,42.0695,42.1088,94583.0
2015-12-09 10:20:00,53.51,53.53,53.42,53.43,35193.0,42.1088,42.1246,42.038,42.0459,35193.0
2015-12-09 10:30:00,53.43,53.69,53.43,53.66,117937.0,42.0459,42.2505,42.0459,42.2269,117937.0
2015-12-09 10:40:00,53.66,53.7,53.6,53.6,53023.0,42.2269,42.2583,42.1796,42.1796,53023.0
2015-12-09 10:50:00,53.59,53.64,53.54,53.59,70583.0,42.1718,42.2111,42.1324,42.1718,70583.0
2015-12-09 11:00:00,53.59,53.61,53.51,53.54,71862.0,42.1718,42.1875,42.1088,42.1324,71862.0
2015-12-09 11:10:00,53.55,53.6,53.42,53.43,57046.0,42.1403,42.1796,42.038,42.0459,57046.0
2015-12-09 11:20:00,53.44,53.45,53.28,53.32,44926.0,42.0537,42.0616,41.9278,41.9593,44926.0
2015-12-09 11:30:00,53.33,53.4,53.26,53.31,41449.0,41.9672,42.0223,41.9121,41.9514,41449.0
2015-12-09 11:40:00,53.32,53.36,52.96,53.02,54732.0,41.9593,41.9908,41.676,41.7232,54732.0
2015-12-09 11:50:00,53.03,53.13,52.99,53.05,33615.0,41.7311,41.8098,41.6996,41.7468,33615.0
2015-12-09 12:00:00,53.05,53.11,52.95,53.08,45964.0,41.7468,41.7941,41.6681,41.7704,45964.0
2015-12-09 12:10:00,53.07,53.07,52.85,52.85,34234.0,41.7626,41.7626,41.5894,41.5894,34234.0
2015-12-09 12:20:00,52.85,52.87,52.8,52.81,89993.0,41.5894,41.6052,41.5501,41.558,89993.0
2015-12-09 12:30:00,52.8,52.81,52.63,52.63,95043.0,41.5501,41.558,41.4163,41.4163,95043.0
2015-12-09 12:40:00,52.62,52.7,52.48,52.69,46899.0,41.4085,41.4714,41.2983,41.4635,46899.0
2015-12-09 12:50:00,52.69,52.72,52.51,52.54,39311.0,41.4635,41.4871,41.3219,41.3455,39311.0
2015-12-09 13:00:00,52.55,52.71,52.47,52.58,82701.0,41.3534,41.4793,41.2904,41.377,82701.0
2015-12-09 13:10:00,52.58,52.67,52.54,52.57,57883.0,41.377,41.4478,41.3455,41.3691,57883.0
2015-12-09 13:20:00,52.57,52.6,52.5,52.54,63699.0,41.3691,41.3927,41.314,41.3455,63699.0
2015-12-09 13:30:00,52.54,52.61,52.47,52.58,65380.0,41.3455,41.4006,41.2904,41.377,65380.0
2015-12-09 13:40:00,52.57,52.58,52.47,52.56,68861.0,41.3691,41.377,41.2904,41.3612,68861.0
2015-12-09 13:50:00,52.56,52.74,52.56,52.66,52273.0,41.3612,41.5029,41.3612,41.4399,52273.0
2015-12-09 14:00:00,52.66,52.68,52.52,52.57,61595.0,41.4399,41.4557,41.3298,41.3691,61595.0
2015-12-09 14:10:00,52.56,52.66,52.55,52.56,56362.0,41.3612,41.4399,41.3534,41.3612,56362.0
2015-12-09 14:20:00,52.57,52.64,52.53,52.6,58431.0,41.3691,41.4242,41.3376,41.3927,58431.0
2015-12-09 14:30:00,52.59,52.71,52.59,52.68,49866.0,41.3848,41.4793,41.3848,41.4557,49866.0
2015-12-09 14:40:00,52.68,52.7,52.55,52.58,82937.0,41.4557,41.4714,41.3534,41.377,82937.0
2015-12-09 14:50:00,52.59,52.61,52.54,52.58,71048.0,41.3848,41.4006,41.3455,41.377,71048.0
2015-12-09 15:00:00,52.58,52.67,52.56,52.6,86483.0,41.377,41.4478,41.3612,41.3927,86483.0
2015-12-09 15:10:00,52.61,52.63,52.53,52.53,88561.0,41.4006,41.4163,41.3376,41.3376,88561.0
2015-12-09 15:20:00,52.54,52.7,52.53,52.64,111967.0,41.3455,41.4714,41.3376,41.4242,111967.0
2015-12-09 15:30:00,52.65,52.8,52.64,52.69,160783.0,41.4321,41.5501,41.4242,41.4635,160783.0
2015-12-09 15:40:00,52.69,52.74,52.63,52.64,216360.0,41.4635,41.5029,41.4163,41.4242,216360.0
2015-12-09 15:50:00,52.65,52.68,52.6,52.66,262066.0,41.4321,41.4557,41.3927,41.4399,262066.0
2015-12-10 09:30:00,52.64,53.05,52.52,52.88,68903.0,41.4242,41.7468,41.3298,41.6131,68903.0
2015-12-10 09:40:00,52.85,52.98,52.76,52.84,39880.0,41.5894,41.6917,41.5186,41.5816,39880.0
2015-12-10 09:50:00,52.83,52.86,52.56,52.63,64787.0,41.5737,41.5973,41.3612,41.4163,64787.0
2015-12-10 10:00:00,52.63,52.73,52.51,52.54,55019.0,41.4163,41.495,41.3219,41.3455,55019.0
2015-12-10 10:10:00,52.55,52.59,52.47,52.51,76094.0,41.3534,41.3848,41.2904,41.3219,76094.0
2015-12-10 10:20:00,52.52,52.62,52.48,52.56,109019.0,41.3298,41.4085,41.2983,41.3612,109019.0
2015-12-10 10:30:00,52.55,52.64,52.47,52.64,75318.0,41.3534,41.4242,41.2904,41.4242,75318.0
2015-12-10 10:40:00,52.66,52.83,52.6,52.73,90675.0,41.4399,41.5737,41.3927,41.495,90675.0
2015-12-10 10:50:00,52.73,52.76,52.67,52.71,108954.0,41.495,41.5186,41.4478,41.4793,108954.0
2015-12-10 11:00:00,52.71,52.73,52.58,52.66,97751.0,41.4793,41.495,41.377,41.4399,97751.0
2015-12-10 11:10:00,52.65,52.79,52.65,52.75,72734.0,41.4321,41.5422,41.4321,41.5108,72734.0
2015-12-10 11:20:00,52.75,52.85,52.68,52.68,90787.0,41.5108,41.5894,41.4557,41.4557,90787.0
2015-12-10 11:30:00,52.68,52.71,52.54,52.62,69045.0,41.4557,41.4793,41.3455,41.4085,69045.0
2015-12-10 11:40:00,52.63,52.65,52.48,52.52,144494.0,41.4163,41.4321,41.2983,41.3298,144494.0
2015-12-10 11:50:00,52.53,52.56,52.42,52.51,70884.0,41.3376,41.3612,41.2511,41.3219,70884.0
2015-12-10 12:00:00,52.51,52.56,52.43,52.46,40740.0,41.3219,41.3612,41.2589,41.2825,40740.0
2015-12-10 12:10:00,52.45,52.45,52.3,52.33,62206.0,41.2747,41.2747,41.1566,41.1802,62206.0
2015-12-10 12:20:00,52.33,52.45,52.31,52.4,36531.0,41.1802,41.2747,41.1645,41.2353,36531.0
2015-12-10 12:30:00,52.4,52.46,52.31,52.33,55279.0,41.2353,41.2825,41.1645,41.1802,55279.0
2015-12-10 12:40:00,52.33,52.39,52.29,52.32,61849.0,41.1802,41.2275,41.1488,41.1724,61849.0
2015-12-10 12:50:00,52.31,52.37,52.26,52.35,84433.0,41.1645,41.2117,41.1252,41.196,84433.0
2015-12-10 13:00:00,52.36,52.37,52.28,52.35,75639.0,41.2039,41.2117,41.1409,41.196,75639.0
2015-12-10 13:10:00,52.34,52.35,52.26,52.27,41512.0,41.1881,41.196,41.1252,41.133,41512.0
2015-12-10 13:20:00,52.28,52.35,52.2,52.23,47971.0,41.1409,41.196,41.0779,41.1015,47971.0
2015-12-10 13:30:00,52.24,52.34,52.23,52.34,49163.0,41.1094,41.1881,41.1015,41.1881,49163.0
2015-12-10 13:40:00,52.34,52.34,52.26,52.29,55685.0,41.1881,41.1881,41.1252,41.1488,55685.0
2015-12-10 13:50:00,52.3,52.3,52.18,52.2,86457.0,41.1566,41.1566,41.0622,41.0779,86457.0
2015-12-10 14:00:00,52.2,52.33,52.18,52.3,94732.0,41.0779,41.1802,41.0622,41.1566,94732.0
2015-12-10 14:10:00,52.31,52.36,52.27,52.34,143953.0,41.1645,41.2039,41.133,41.1881,143953.0
2015-12-10 14:20:00,52.34,52.57,52.33,52.55,69577.0,41.1881,41.3691,41.1802,41.3534,69577.0
2015-12-10 14:30:00,52.56,52.56,52.44,52.45,76208.0,41.3612,41.3612,41.2668,41.2747,76208.0
2015-12-10 14:40:00,52.46,52.52,52.43,52.46,99165.0,41.2825,41.3298,41.2589,41.2825,99165.0
2015-12-10 14:50:00,52.46,52.46,52.35,52.37,61484.0,41.2825,41.2825,41.196,41.2117,61484.0
2015-12-10 15:00:00,52.38,52.41,52.3,52.33,105116.0,41.2196,41.2432,41.1566,41.1802,105116.0
2015-12-10 15:10:00,52.33,52.35,52.23,52.26,230288.0,41.1802,41.196,41.1015,41.1252,230288.0
2015-12-10 15:20:00,52.26,52.3,52.21,52.27,152126.0,41.1252,41.1566,41.0858,41.133,152126.0
2015-12-10 15:30:00,52.27,52.29,52.22,52.25,141422.0,41.133,41.1488,41.0937,41.1173,141422.0
2015-12-10 15:40:00,52.26,52.31,52.13,52.16,207551.0,41.1252,41.1645,41.0229,41.0465,207551.0
2015-12-10 15:50:00,52.16,52.16,52.02,52.13,380996.0,41.0465,41.0465,40.9363,41.0229,380996.0
2015-12-11 09:30:00,51.42,51.86,51.01,51.13,291427.0,40.4641,40.8104,40.1415,40.2359,291427.0
2015-12-11 09:40:00,51.12,51.24,50.97,50.98,119366.0,40.2281,40.3225,40.11,40.1179,119366.0
2015-12-11 09:50:00,50.98,51.09,50.91,50.99,101283.0,40.1179,40.2044,40.0628,40.1258,101283.0
2015-12-11 10:00:00,50.98,51.2,50.94,51.14,88073.0,40.1179,40.291,40.0864,40.2438,88073.0
2015-12-11 10:10:00,51.14,51.34,51.13,51.28,148052.0,40.2438,40.4012,40.2359,40.354,148052.0
2015-12-11 10:20:00,51.29,51.48,51.22,51.44,148173.0,40.3618,40.5113,40.3067,40.4799,148173.0
2015-12-11 10:30:00,51.44,51.55,51.22,51.24,148354.0,40.4799,40.5664,40.3067,40.3225,148354.0
2015-12-11 10:40:00,51.24,51.38,51.23,51.3,103383.0,40.3225,40.4327,40.3146,40.3697,103383.0
2015-12-11 10:50:00,51.3,51.3,51.06,51.06,119078.0,40.3697,40.3697,40.1808,40.1808,119078.0
2015-12-11 11:00:00,51.06,51.19,51.03,51.06,122353.0,40.1808,40.2831,40.1572,40.1808,122353.0
2015-12-11 11:10:00,51.05,51.15,51.03,51.14,116367.0,40.173,40.2517,40.1572,40.2438,116367.0
2015-12-11 11:20:00,51.13,51.19,51.02,51.05,169770.0,40.2359,40.2831,40.1494,40.173,169770.0
2015-12-11 11:30:00,51.05,51.11,51.02,51.1,151757.0,40.173,40.2202,40.1494,40.2123,151757.0
2015-12-11 11:40:00,51.11,51.21,51.05,51.06,124606.0,40.2202,40.2989,40.173,40.1808,124606.0
2015-12-11 11:50:00,51.05,51.08,50.89,50.9,103625.0,40.173,40.1966,40.0471,40.0549,103625.0
2015-12-11 12:00:00,50.9,50.94,50.83,50.84,94205.0,40.0549,40.0864,39.9998,40.0077,94205.0
2015-12-11 12:10:00,50.83,50.91,50.77,50.81,205439.0,39.9998,40.0628,39.9526,39.9841,205439.0
2015-12-11 12:20:00,50.82,50.86,50.71,50.73,91281.0,39.992,40.0235,39.9054,39.9211,91281.0
2015-12-11 12:30:00,50.73,50.79,50.68,50.71,165799.0,39.9211,39.9684,39.8818,39.9054,165799.0
2015-12-11 12:40:00,50.7,50.76,50.69,50.72,113615.0,39.8975,39.9448,39.8897,39.9133,113615.0
2015-12-11 12:50:00,50.72,50.76,50.66,50.69,143709.0,39.9133,39.9448,39.8661,39.8897,143709.0
2015-12-11 13:00:00,50.7,50.76,50.67,50.71,162928.0,39.8975,39.9448,39.8739,39.9054,162928.0
2015-12-11 13:10:00,50.7,50.82,50.7,50.8,152438.0,39.8975,39.992,39.8975,39.9762,152438.0
2015-12-11 13:20:00,50.8,50.81,50.71,50.72,72770.0,39.9762,39.9841,39.9054,39.9133,72770.0
2015-12-11 13:30:00,50.72,50.78,50.71,50.78,74997.0,39.9133,39.9605,39.9054,39.9605,74997.0
2015-12-11 13:40:00,50.77,50.82,50.74,50.76,94112.0,39.9526,39.992,39.929,39.9448,94112.0
2015-12-11 13:50:00,50.77,50.82,50.76,50.78,65984.0,39.9526,39.992,39.9448,39.9605,65984.0
2015-12-11 14:00:00,50.77,50.81,50.75,50.79,75404.0,39.9526,39.9841,39.9369,39.9684,75404.0
2015-12-11 14:10:00,50.78,50.97,50.77,50.94,147952.0,39.9605,40.11,39.9526,40.0864,147952.0
2015-12-11 14:20:00,50.94,50.98,50.87,50.92,123871.0,40.0864,40.1179,40.0313,40.0707,123871.0
2015-12-11 14:30:00,50.93,50.98,50.89,50.97,111447.0,40.0785,40.1179,40.0471,40.11,111447.0
2015-12-11 14:40:00,50.97,50.97,50.84,50.84,126329.0,40.11,40.11,40.0077,40.0077,126329.0
2015-12-11 14:50:00,50.84,50.85,50.79,50.8,119770.0,40.0077,40.0156,39.9684,39.9762,119770.0
2015-12-11 15:00:00,50.82,50.88,50.79,50.81,114412.0,39.992,40.0392,39.9684,39.9841,114412.0
2015-12-11 15:10:00,50.8,50.87,50.79,50.8,167573.0,39.9762,40.0313,39.9684,39.9762,167573.0
2015-12-11 15:20:00,50.8,50.88,50.75,50.87,131551.0,39.9762,40.0392,39.9369,40.0313,131551.0
2015-12-11 15:30:00,50.87,50.95,50.79,50.83,151035.0,40.0313,40.0943,39.9684,39.9998,151035.0
2015-12-11 15:40:00,50.84,50.88,50.77,50.87,201438.0,40.0077,40.0392,39.9526,40.0313,201438.0
2015-12-11 15:50:00,50.87,50.89,50.78,50.87,320899.0,40.0313,40.0471,39.9605,40.0313,320899.0
2015-12-14 09:30:00,50.71,51.08,50.71,50.93,116135.0,39.9054,40.1966,39.9054,40.0785,116135.0
2015-12-14 09:40:00,50.92,50.94,50.64,50.66,138825.0,40.0707,40.0864,39.8503,39.8661,138825.0
2015-12-14 09:50:00,50.66,50.81,50.29,50.3,152404.0,39.8661,39.9841,39.5749,39.5828,152404.0
2015-12-14 10:00:00,50.3,50.69,50.29,50.63,98861.0,39.5828,39.8897,39.5749,39.8425,98861.0
2015-12-14 10:10:00,50.63,50.8,50.24,50.46,213824.0,39.8425,39.9762,39.5356,39.7087,213824.0
2015-12-14 10:20:00,50.47,50.47,50.12,50.14,100809.0,39.7165,39.7165,39.4411,39.4569,100809.0
2015-12-14 10:30:00,50.14,50.35,50.13,50.35,80524.0,39.4569,39.6221,39.449,39.6221,80524.0
2015-12-14 10:40:00,50.34,50.47,50.28,50.37,114116.0,39.6142,39.7165,39.567,39.6379,114116.0
2015-12-14 10:50:00,50.35,50.45,50.32,50.44,55919.0,39.6221,39.7008,39.5985,39.6929,55919.0
2015-12-14 11:00:00,50.42,50.44,50.28,50.29,94831.0,39.6772,39.6929,39.567,39.5749,94831.0
2015-12-14 11:10:00,50.28,50.28,50.07,50.1,82109.0,39.567,39.567,39.4018,39.4254,82109.0
2015-12-14 11:20:00,50.1,50.21,50.07,50.18,93495.0,39.4254,39.5119,39.4018,39.4883,93495.0
2015-12-14 11:30:00,50.17,50.17,49.98,50.07,83777.0,39.4805,39.4805,39.3309,39.4018,83777.0
2015-12-14 11:40:00,50.08,50.17,49.97,50.05,71158.0,39.4096,39.4805,39.3231,39.386,71158.0
2015-12-14 11:50:00,50.04,50.22,50.01,50.2,71231.0,39.3782,39.5198,39.3546,39.5041,71231.0
2015-12-14 12:00:00,50.21,50.32,50.12,50.32,56153.0,39.5119,39.5985,39.4411,39.5985,56153.0
2015-12-14 12:10:00,50.32,50.36,50.2,50.33,46868.0,39.5985,39.63,39.5041,39.6064,46868.0
2015-12-14 12:20:00,50.33,50.47,50.27,50.45,77217.0,39.6064,39.7165,39.5592,39.7008,77217.0
2015-12-14 12:30:00,50.45,50.5,50.42,50.46,52923.0,39.7008,39.7402,39.6772,39.7087,52923.0
2015-12-14 12:40:00,50.47,50.47,50.21,50.21,66653.0,39.7165,39.7165,39.5119,39.5119,66653.0
2015-12-14 12:50:00,50.21,50.56,50.2,50.51,67833.0,39.5119,39.7874,39.5041,39.748,67833.0
2015-12-14 13:00:00,50.52,50.65,50.52,50.64,61681.0,39.7559,39.8582,39.7559,39.8503,61681.0
2015-12-14 13:10:00,50.64,50.65,50.41,50.45,61978.0,39.8503,39.8582,39.6693,39.7008,61978.0
2015-12-14 13:20:00,50.44,50.46,50.35,50.37,47970.0,39.6929,39.7087,39.6221,39.6379,47970.0
2015-12-14 13:30:00,50.37,50.39,50.19,50.19,114286.0,39.6379,39.6536,39.4962,39.4962,114286.0
2015-12-14 13:40:00,50.18,50.21,50.1,50.2,54503.0,39.4883,39.5119,39.4254,39.5041,54503.0
2015-12-14 13:50:00,50.19,50.24,50.15,50.24,46738.0,39.4962,39.5356,39.4647,39.5356,46738.0
2015-12-14 14:00:00,50.23,50.31,50.17,50.26,90356.0,39.5277,39.5906,39.4805,39.5513,90356.0
2015-12-14 14:10:00,50.27,50.35,50.17,50.19,70961.0,39.5592,39.6221,39.4805,39.4962,70961.0
2015-12-14 14:20:00,50.19,50.2,50.07,50.1,69915.0,39.4962,39.5041,39.4018,39.4254,69915.0
2015-12-14 14:30:00,50.1,50.16,50.07,50.16,88567.0,39.4254,39.4726,39.4018,39.4726,88567.0
2015-12-14 14:40:00,50.17,50.26,50.15,50.24,75252.0,39.4805,39.5513,39.4647,39.5356,75252.0
2015-12-14 14:50:00,50.23,50.32,50.21,50.24,99101.0,39.5277,39.5985,39.5119,39.5356,99101.0
2015-12-14 15:00:00,50.23,50.23,50.04,50.07,91495.0,39.5277,39.5277,39.3782,39.4018,91495.0
2015-12-14 15:10:00,50.06,50.14,50.04,50.13,99132.0,39.3939,39.4569,39.3782,39.449,99132.0
2015-12-14 15:20:00,50.13,50.23,50.1,50.22,107135.0,39.449,39.5277,39.4254,39.5198,107135.0
2015-12-14 15:30:00,50.21,50.28,50.18,50.24,174239.0,39.5119,39.567,39.4883,39.5356,174239.0
2015-12-14 15:40:00,50.23,50.31,50.13,50.29,183232.0,39.5277,39.5906,39.449,39.5749,183232.0
2015-12-14 15:50:00,50.28,50.39,50.23,50.39,269458.0,39.567,39.6536,39.5277,39.6536,269458.0
2015-12-15 09:30:00,50.62,50.9,50.38,50.52,128525.0,39.8346,40.0549,39.6457,39.7559,128525.0
2015-12-15 09:40:00,50.52,50.64,50.4,50.53,84247.0,39.7559,39.8503,39.6615,39.7638,84247.0
2015-12-15 09:50:00,50.53,50.61,50.41,50.43,68802.0,39.7638,39.8267,39.6693,39.6851,68802.0
2015-12-15 10:00:00,50.44,50.49,50.21,50.23,112434.0,39.6929,39.7323,39.5119,39.5277,112434.0
2015-12-15 10:10:00,50.22,50.25,50.09,50.09,91317.0,39.5198,39.5434,39.4175,39.4175,91317.0
2015-12-15 10:20:00,50.09,50.1,50.0,50.07,100037.0,39.4175,39.4254,39.3467,39.4018,100037.0
2015-12-15 10:30:00,50.06,50.07,49.93,50.0,77529.0,39.3939,39.4018,39.2916,39.3467,77529.0
2015-12-15 10:40:00,50.0,50.15,49.98,50.15,97743.0,39.3467,39.4647,39.3309,39.4647,97743.0
2015-12-15 10:50:00,50.15,50.2,50.11,50.11,67176.0,39.4647,39.5041,39.4332,39.4332,67176.0
2015-12-15 11:00:00,50.1,50.11,50.0,50.07,59842.0,39.4254,39.4332,39.3467,39.4018,59842.0
2015-12-15 11:10:00,50.07,50.15,50.05,50.12,94329.0,39.4018,39.4647,39.386,39.4411,94329.0
2015-12-15 11:20:00,50.11,50.26,50.1,50.21,79303.0,39.4332,39.5513,39.4254,39.5119,79303.0
2015-12-15 11:30:00,50.22,50.32,50.22,50.24,73766.0,39.5198,39.5985,39.5198,39.5356,73766.0
2015-12-15 11:40:00,50.23,50.25,50.13,50.16,101376.0,39.5277,39.5434,39.449,39.4726,101376.0
2015-12-15 11:50:00,50.15,50.29,50.15,50.29,97601.0,39.4647,39.5749,39.4647,39.5749,97601.0
2015-12-15 12:00:00,50.28,50.55,50.27,50.49,78369.0,39.567,39.7795,39.5592,39.7323,78369.0
2015-12-15 12:10:00,50.49,50.6,50.47,50.56,56881.0,39.7323,39.8188,39.7165,39.7874,56881.0
2015-12-15 12:20:00,50.55,50.65,50.52,50.54,66680.0,39.7795,39.8582,39.7559,39.7716,66680.0
2015-12-15 12:30:00,50.54,50.81,50.53,50.77,80568.0,39.7716,39.9841,39.7638,39.9526,80568.0
2015-12-15 12:40:00,50.77,50.77,50.65,50.7,39953.0,39.9526,39.9526,39.8582,39.8975,39953.0
2015-12-15 12:50:00,50.7,50.8,50.69,50.8,39449.0,39.8975,39.9762,39.8897,39.9762,39449.0
2015-12-15 13:00:00,50.8,50.82,50.73,50.78,47238.0,39.9762,39.992,39.9211,39.9605,47238.0
2015-12-15 13:10:00,50.78,50.8,50.68,50.68,45194.0,39.9605,39.9762,39.8818,39.8818,45194.0
2015-12-15 13:20:00,50.69,50.7,50.63,50.65,46628.0,39.8897,39.8975,39.8425,39.8582,46628.0
2015-12-15 13:30:00,50.65,50.67,50.55,50.6,60416.0,39.8582,39.8739,39.7795,39.8188,60416.0
2015-12-15 13:40:00,50.6,50.68,50.59,50.67,68581.0,39.8188,39.8818,39.811,39.8739,68581.0
2015-12-15 13:50:00,50.67,50.78,50.66,50.76,58945.0,39.8739,39.9605,39.8661,39.9448,58945.0
2015-12-15 14:00:00,50.76,50.78,50.7,50.73,50515.0,39.9448,39.9605,39.8975,39.9211,50515.0
2015-12-15 14:10:00,50.73,50.74,50.66,50.69,78741.0,39.9211,39.929,39.8661,39.8897,78741.0
2015-12-15 14:20:00,50.7,50.75,50.64,50.66,37897.0,39.8975,39.9369,39.8503,39.8661,37897.0
2015-12-15 14:30:00,50.65,50.7,50.59,50.59,49764.0,39.8582,39.8975,39.811,39.811,49764.0
2015-12-15 14:40:00,50.59,50.62,50.57,50.59,29364.0,39.811,39.8346,39.7952,39.811,29364.0
2015-12-15 14:50:00,50.58,50.63,50.57,50.59,62375.0,39.8031,39.8425,39.7952,39.811,62375.0
2015-12-15 15:00:00,50.58,50.63,50.58,50.62,65185.0,39.8031,39.8425,39.8031,39.8346,65185.0
2015-12-15 15:10:00,50.63,50.63,50.54,50.61,73795.0,39.8425,39.8425,39.7716,39.8267,73795.0
2015-12-15 15:20:00,50.61,50.68,50.6,50.65,92061.0,39.8267,39.8818,39.8188,39.8582,92061.0
2015-12-15 15:30:00,50.65,50.65,50.56,50.6,138602.0,39.8582,39.8582,39.7874,39.8188,138602.0
2015-12-15 15:40:00,50.59,50.65,50.57,50.62,112100.0,39.811,39.8582,39.7952,39.8346,112100.0
2015-12-15 15:50:00,50.62,50.64,50.56,50.58,227104.0,39.8346,39.8503,39.7874,39.8031,227104.0
2015-12-16 09:30:00,51.3,51.55,50.97,51.4,144233.0,40.3697,40.5664,40.11,40.4484,144233.0
2015-12-16 09:40:00,51.39,51.67,51.37,51.64,164999.0,40.4405,40.6609,40.4248,40.6373,164999.0
2015-12-16 09:50:00,51.66,51.79,51.58,51.58,101952.0,40.653,40.7553,40.59,40.59,101952.0
2015-12-16 10:00:00,51.57,51.71,51.57,51.62,66709.0,40.5822,40.6923,40.5822,40.6215,66709.0
2015-12-16 10:10:00,51.6,51.7,51.59,51.65,60188.0,40.6058,40.6845,40.5979,40.6451,60188.0
2015-12-16 10:20:00,51.65,51.7,51.57,51.59,76346.0,40.6451,40.6845,40.5822,40.5979,76346.0
2015-12-16 10:30:00,51.58,51.58,51.31,51.44,87844.0,40.59,40.59,40.3776,40.4799,87844.0
2015-12-16 10:40:00,51.43,51.47,51.35,51.4,67634.0,40.472,40.5035,40.409,40.4484,67634.0
2015-12-16 10:50:00,51.4,51.42,51.26,51.28,100145.0,40.4484,40.4641,40.3382,40.354,100145.0
2015-12-16 11:00:00,51.27,51.28,51.19,51.27,61663.0,40.3461,40.354,40.2831,40.3461,61663.0
2015-12-16 11:10:00,51.27,51.32,51.14,51.14,101618.0,40.3461,40.3854,40.2438,40.2438,101618.0
2015-12-16 11:20:00,51.14,51.15,51.0,51.04,89140.0,40.2438,40.2517,40.1336,40.1651,89140.0
2015-12-16 11:30:00,51.04,51.29,51.02,51.25,77553.0,40.1651,40.3618,40.1494,40.3304,77553.0
2015-12-16 11:40:00,51.26,51.28,51.19,51.28,47206.0,40.3382,40.354,40.2831,40.354,47206.0
2015-12-16 11:50:00,51.27,51.36,51.26,51.31,60287.0,40.3461,40.4169,40.3382,40.3776,60287.0
2015-12-16 12:00:00,51.31,51.4,51.29,51.35,104561.0,40.3776,40.4484,40.3618,40.409,104561.0
2015-12-16 12:10:00,51.35,51.35,51.14,51.15,54259.0,40.409,40.409,40.2438,40.2517,54259.0
2015-12-16 12:20:00,51.15,51.28,51.14,51.26,100689.0,40.2517,40.354,40.2438,40.3382,100689.0
2015-12-16 12:30:00,51.25,51.25,51.11,51.17,58198.0,40.3304,40.3304,40.2202,40.2674,58198.0
2015-12-16 12:40:00,51.17,51.28,51.16,51.22,36213.0,40.2674,40.354,40.2595,40.3067,36213.0
2015-12-16 12:50:00,51.22,51.26,51.11,51.11,49586.0,40.3067,40.3382,40.2202,40.2202,49586.0
2015-12-16 13:00:00,51.11,51.33,51.09,51.32,76651.0,40.2202,40.3933,40.2044,40.3854,76651.0
2015-12-16 13:10:00,51.32,51.37,51.3,51.34,90498.0,40.3854,40.4248,40.3697,40.4012,90498.0
2015-12-16 13:20:00,51.33,51.4,51.33,51.38,35229.0,40.3933,40.4484,40.3933,40.4327,35229.0
2015-12-16 13:30:00,51.37,51.38,51.31,51.33,50519.0,40.4248,40.4327,40.3776,40.3933,50519.0
2015-12-16 13:40:00,51.33,51.48,51.33,51.48,50010.0,40.3933,40.5113,40.3933,40.5113,50010.0
2015-12-16 13:50:00,51.47,51.77,51.43,51.72,154858.0,40.5035,40.7396,40.472,40.7002,154858.0
2015-12-16 14:00:00,51.64,51.89,51.34,51.76,99205.0,40.6373,40.834,40.4012,40.7317,99205.0
2015-12-16 14:10:00,51.74,51.76,51.56,51.56,79672.0,40.716,40.7317,40.5743,40.5743,79672.0
2015-12-16 14:20:00,51.55,51.65,51.42,51.45,53189.0,40.5664,40.6451,40.4641,40.4877,53189.0
2015-12-16 14:30:00,51.44,51.56,51.3,51.5,80556.0,40.4799,40.5743,40.3697,40.5271,80556.0
2015-12-16 14:40:00,51.5,51.63,51.45,51.59,74766.0,40.5271,40.6294,40.4877,40.5979,74766.0
2015-12-16 14:50:00,51.59,51.94,51.58,51.92,77349.0,40.5979,40.8733,40.59,40.8576,77349.0
2015-12-16 15:00:00,51.91,51.93,51.81,51.83,100263.0,40.8497,40.8655,40.771,40.7868,100263.0
2015-12-16 15:10:00,51.83,51.92,51.8,51.89,83506.0,40.7868,40.8576,40.7632,40.834,83506.0
2015-12-16 15:20:00,51.89,52.12,51.89,52.1,129265.0,40.834,41.015,40.834,40.9992,129265.0
2015-12-16 15:30:00,52.09,52.18,52.07,52.16,134515.0,40.9914,41.0622,40.9756,41.0465,134515.0
2015-12-16 15:40:00,52.16,52.19,52.07,52.09,150399.0,41.0465,41.0701,40.9756,40.9914,150399.0
2015-12-16 15:50:00,52.09,52.15,51.96,51.98,386589.0,40.9914,41.0386,40.8891,40.9048,386589.0
2015-12-17 09:30:00,51.93,52.17,51.73,51.73,116453.0,40.8655,41.0543,40.7081,40.7081,116453.0
2015-12-17 09:40:00,51.73,51.77,51.64,51.71,93386.0,40.7081,40.7396,40.6373,40.6923,93386.0
2015-12-17 09:50:00,51.71,51.78,51.61,51.71,57925.0,40.6923,40.7474,40.6137,40.6923,57925.0
2015-12-17 10:00:00,51.7,51.71,51.41,51.43,57033.0,40.6845,40.6923,40.4563,40.472,57033.0
2015-12-17 10:10:00,51.41,51.48,51.34,51.34,88438.0,40.4563,40.5113,40.4012,40.4012,88438.0
2015-12-17 10:20:00,51.33,51.41,51.28,51.31,261062.0,40.3933,40.4563,40.354,40.3776,261062.0
2015-12-17 10:30:00,51.31,51.38,51.19,51.19,116374.0,40.3776,40.4327,40.2831,40.2831,116374.0
2015-12-17 10:40:00,51.19,51.23,51.07,51.07,78146.0,40.2831,40.3146,40.1887,40.1887,78146.0
2015-12-17 10:50:00,51.07,51.08,50.99,51.05,98583.0,40.1887,40.1966,40.1258,40.173,98583.0
2015-12-17 11:00:00,51.05,51.11,51.01,51.03,65783.0,40.173,40.2202,40.1415,40.1572,65783.0
2015-12-17 11:10:00,51.02,51.07,50.92,50.93,123049.0,40.1494,40.1887,40.0707,40.0785,123049.0
2015-12-17 11:20:00,50.93,50.93,50.78,50.82,93882.0,40.0785,40.0785,39.9605,39.992,93882.0
2015-12-17 11:30:00,50.81,50.92,50.75,50.92,86385.0,39.9841,40.0707,39.9369,40.0707,86385.0
2015-12-17 11:40:00,50.92,50.95,50.81,50.83,92134.0,40.0707,40.0943,39.9841,39.9998,92134.0
2015-12-17 11:50:00,50.82,50.85,50.77,50.78,77864.0,39.992,40.0156,39.9526,39.9605,77864.0
2015-12-17 12:00:00,50.78,50.79,50.64,50.67,58253.0,39.9605,39.9684,39.8503,39.8739,58253.0
2015-12-17 12:10:00,50.67,50.78,50.66,50.78,48562.0,39.8739,39.9605,39.8661,39.9605,48562.0
2015-12-17 12:20:00,50.78,50.79,50.69,50.7,55841.0,39.9605,39.9684,39.8897,39.8975,55841.0
2015-12-17 12:30:00,50.71,50.74,50.6,50.6,69383.0,39.9054,39.929,39.8188,39.8188,69383.0
2015-12-17 12:40:00,50.61,50.61,50.46,50.48,84527.0,39.8267,39.8267,39.7087,39.7244,84527.0
2015-12-17 12:50:00,50.47,50.56,50.46,50.56,63498.0,39.7165,39.7874,39.7087,39.7874,63498.0
2015-12-17 13:00:00,50.56,50.59,50.5,50.56,83574.0,39.7874,39.811,39.7402,39.7874,83574.0
2015-12-17 13:10:00,50.57,50.61,50.53,50.54,79610.0,39.7952,39.8267,39.7638,39.7716,79610.0
2015-12-17 13:20:00,50.54,50.66,50.54,50.61,104034.0,39.7716,39.8661,39.7716,39.8267,104034.0
2015-12-17 13:30:00,50.61,50.7,50.6,50.66,85815.0,39.8267,39.8975,39.8188,39.8661,85815.0
2015-12-17 13:40:00,50.66,50.85,50.65,50.84,90167.0,39.8661,40.0156,39.8582,40.0077,90167.0
2015-12-17 13:50:00,50.84,50.86,50.8,50.83,87480.0,40.0077,40.0235,39.9762,39.9998,87480.0
2015-12-17 14:00:00,50.83,50.87,50.8,50.8,68764.0,39.9998,40.0313,39.9762,39.9762,68764.0
2015-12-17 14:10:00,50.8,50.83,50.67,50.83,85465.0,39.9762,39.9998,39.8739,39.9998,85465.0
2015-12-17 14:20:00,50.83,50.83,50.71,50.71,48937.0,39.9998,39.9998,39.9054,39.9054,48937.0
2015-12-17 14:30:00,50.71,50.73,50.6,50.62,78097.0,39.9054,39.9211,39.8188,39.8346,78097.0
2015-12-17 14:40:00,50.61,50.62,50.57,50.6,83445.0,39.8267,39.8346,39.7952,39.8188,83445.0
2015-12-17 14:50:00,50.59,50.59,50.45,50.49,127237.0,39.811,39.811,39.7008,39.7323,127237.0
2015-12-17 15:00:00,50.5,50.66,50.5,50.65,108882.0,39.7402,39.8661,39.7402,39.8582,108882.0
2015-12-17 15:10:00,50.64,50.64,50.47,50.47,86922.0,39.8503,39.8503,39.7165,39.7165,86922.0
2015-12-17 15:20:00,50.47,50.5,50.36,50.47,103839.0,39.7165,39.7402,39.63,39.7165,103839.0
2015-12-17 15:30:00,50.48,50.56,50.43,50.44,136843.0,39.7244,39.7874,39.6851,39.6929,136843.0
2015-12-17 15:40:00,50.43,50.43,50.28,50.32,217766.0,39.6851,39.6851,39.567,39.5985,217766.0
2015-12-17 15:50:00,50.32,50.34,50.11,50.13,303957.0,39.5985,39.6142,39.4332,39.449,303957.0
2015-12-18 09:30:00,50.1,50.31,49.92,50.14,574523.0,39.4254,39.5906,39.2837,39.4569,574523.0
2015-12-18 09:40:00,50.14,50.3,50.08,50.18,195183.0,39.4569,39.5828,39.4096,39.4883,195183.0
2015-12-18 09:50:00,50.19,50.34,50.11,50.17,140614.0,39.4962,39.6142,39.4332,39.4805,140614.0
2015-12-18 10:00:00,50.18,50.23,50.04,50.19,146098.0,39.4883,39.5277,39.3782,39.4962,146098.0
2015-12-18 10:10:00,50.19,50.25,50.04,50.18,129788.0,39.4962,39.5434,39.3782,39.4883,129788.0
2015-12-18 10:20:00,50.19,50.43,50.19,50.33,112793.0,39.4962,39.6851,39.4962,39.6064,112793.0
2015-12-18 10:30:00,50.32,50.41,50.17,50.31,196391.0,39.5985,39.6693,39.4805,39.5906,196391.0
2015-12-18 10:40:00,50.31,50.43,50.26,50.36,103601.0,39.5906,39.6851,39.5513,39.63,103601.0
2015-12-18 10:50:00,50.36,50.51,50.35,50.41,184781.0,39.63,39.748,39.6221,39.6693,184781.0
2015-12-18 11:00:00,50.43,50.46,50.27,50.3,200445.0,39.6851,39.7087,39.5592,39.5828,200445.0
2015-12-18 11:10:00,50.3,50.37,50.14,50.16,113603.0,39.5828,39.6379,39.4569,39.4726,113603.0
2015-12-18 11:20:00,50.16,50.31,50.15,50.3,125692.0,39.4726,39.5906,39.4647,39.5828,125692.0
2015-12-18 11:30:00,50.3,50.35,50.17,50.31,295274.0,39.5828,39.6221,39.4805,39.5906,295274.0
2015-12-18 11:40:00,50.32,50.36,50.23,50.3,303367.0,39.5985,39.63,39.5277,39.5828,303367.0
2015-12-18 11:50:00,50.31,50.33,50.26,50.3,97699.0,39.5906,39.6064,39.5513,39.5828,97699.0
2015-12-18 12:00:00,50.3,50.32,50.23,50.27,87999.0,39.5828,39.5985,39.5277,39.5592,87999.0
2015-12-18 12:10:00,50.27,50.39,50.19,50.21,110941.0,39.5592,39.6536,39.4962,39.5119,110941.0
2015-12-18 12:20:00,50.22,50.33,50.19,50.31,104123.0,39.5198,39.6064,39.4962,39.5906,104123.0
2015-12-18 12:30:00,50.31,50.33,50.23,50.25,119753.0,39.5906,39.6064,39.5277,39.5434,119753.0
2015-12-18 12:40:00,50.26,50.35,50.25,50.3,104935.0,39.5513,39.6221,39.5434,39.5828,104935.0
2015-12-18 12:50:00,50.3,50.35,50.25,50.28,73674.0,39.5828,39.6221,39.5434,39.567,73674.0
2015-12-18 13:00:00,50.28,50.32,50.17,50.28,86293.0,39.567,39.5985,39.4805,39.567,86293.0
2015-12-18 13:10:00,50.28,50.29,50.05,50.06,173308.0,39.567,39.5749,39.386,39.3939,173308.0
2015-12-18 13:20:00,50.06,50.06,49.95,50.0,144489.0,39.3939,39.3939,39.3073,39.3467,144489.0
2015-12-18 13:30:00,50.0,50.04,50.0,50.02,125925.0,39.3467,39.3782,39.3467,39.3624,125925.0
2015-12-18 13:40:00,50.02,50.09,49.95,49.96,90742.0,39.3624,39.4175,39.3073,39.3152,90742.0
2015-12-18 13:50:00,49.96,50.0,49.94,49.95,126618.0,39.3152,39.3467,39.2995,39.3073,126618.0
2015-12-18 14:00:00,49.95,49.99,49.91,49.97,127731.0,39.3073,39.3388,39.2759,39.3231,127731.0
2015-12-18 14:10:00,49.98,50.01,49.9,49.93,140985.0,39.3309,39.3546,39.268,39.2916,140985.0
2015-12-18 14:20:00,49.94,50.1,49.93,50.1,142192.0,39.2995,39.4254,39.2916,39.4254,142192.0
2015-12-18 14:30:00,50.1,50.13,50.04,50.11,175732.0,39.4254,39.449,39.3782,39.4332,175732.0
2015-12-18 14:40:00,50.11,50.12,49.9,49.92,158477.0,39.4332,39.4411,39.268,39.2837,158477.0
2015-12-18 14:50:00,49.93,49.99,49.92,49.97,104354.0,39.2916,39.3388,39.2837,39.3231,104354.0
2015-12-18 15:00:00,49.97,50.0,49.92,49.97,152271.0,39.3231,39.3467,39.2837,39.3231,152271.0
2015-12-18 15:10:00,49.97,49.98,49.72,49.76,214438.0,39.3231,39.3309,39.1263,39.1578,214438.0
2015-12-18 15:20:00,49.77,49.9,49.65,49.83,174729.0,39.1657,39.268,39.0713,39.2129,174729.0
2015-12-18 15:30:00,49.84,49.99,49.79,49.92,225012.0,39.2208,39.3388,39.1814,39.2837,225012.0
2015-12-18 15:40:00,49.91,50.05,49.89,49.95,269216.0,39.2759,39.386,39.2601,39.3073,269216.0
2015-12-18 15:50:00,49.95,49.98,49.73,49.73,802845.0,39.3073,39.3309,39.1342,39.1342,802845.0
2015-12-21 09:30:00,50.26,50.59,50.17,50.19,125192.0,39.5513,39.811,39.4805,39.4962,125192.0
2015-12-21 09:40:00,50.17,50.41,50.1,50.41,104287.0,39.4805,39.6693,39.4254,39.6693,104287.0
2015-12-21 09:50:00,50.4,50.4,50.21,50.36,88786.0,39.6615,39.6615,39.5119,39.63,88786.0
2015-12-21 10:00:00,50.34,50.68,50.32,50.67,107125.0,39.6142,39.8818,39.5985,39.8739,107125.0
2015-12-21 10:10:00,50.68,50.74,50.56,50.65,91189.0,39.8818,39.929,39.7874,39.8582,91189.0
2015-12-21 10:20:00,50.64,50.67,50.51,50.57,124807.0,39.8503,39.8739,39.748,39.7952,124807.0
2015-12-21 10:30:00,50.58,50.8,50.58,50.8,98850.0,39.8031,39.9762,39.8031,39.9762,98850.0
2015-12-21 10:40:00,50.8,50.9,50.72,50.74,103472.0,39.9762,40.0549,39.9133,39.929,103472.0
2015-12-21 10:50:00,50.75,50.86,50.72,50.83,137007.0,39.9369,40.0235,39.9133,39.9998,137007.0
2015-12-21 11:00:00,50.83,50.9,50.8,50.81,104989.0,39.9998,40.0549,39.9762,39.9841,104989.0
2015-12-21 11:10:00,50.81,50.82,50.66,50.66,94790.0,39.9841,39.992,39.8661,39.8661,94790.0
2015-12-21 11:20:00,50.65,50.71,50.6,50.64,118414.0,39.8582,39.9054,39.8188,39.8503,118414.0
2015-12-21 11:30:00,50.65,50.65,50.49,50.51,126552.0,39.8582,39.8582,39.7323,39.748,126552.0
2015-12-21 11:40:00,50.51,50.58,50.47,50.48,108667.0,39.748,39.8031,39.7165,39.7244,108667.0
2015-12-21 11:50:00,50.48,50.58,50.44,50.58,148373.0,39.7244,39.8031,39.6929,39.8031,148373.0
2015-12-21 12:00:00,50.58,50.61,50.47,50.5,106592.0,39.8031,39.8267,39.7165,39.7402,106592.0
2015-12-21 12:10:00,50.5,50.55,50.39,50.41,86969.0,39.7402,39.7795,39.6536,39.6693,86969.0
2015-12-21 12:20:00,50.41,50.53,50.41,50.46,82677.0,39.6693,39.7638,39.6693,39.7087,82677.0
2015-12-21 12:30:00,50.45,50.54,50.44,50.44,106130.0,39.7008,39.7716,39.6929,39.6929,106130.0
2015-12-21 12:40:00,50.45,50.47,50.4,50.4,70177.0,39.7008,39.7165,39.6615,39.6615,70177.0
2015-12-21 12:50:00,50.4,50.55,50.39,50.53,78055.0,39.6615,39.7795,39.6536,39.7638,78055.0
2015-12-21 13:00:00,50.52,50.61,50.48,50.5,95531.0,39.7559,39.8267,39.7244,39.7402,95531.0
2015-12-21 13:10:00,50.49,50.54,50.47,50.47,82078.0,39.7323,39.7716,39.7165,39.7165,82078.0
2015-12-21 13:20:00,50.48,50.51,50.46,50.48,83423.0,39.7244,39.748,39.7087,39.7244,83423.0
2015-12-21 13:30:00,50.48,50.52,50.46,50.47,139309.0,39.7244,39.7559,39.7087,39.7165,139309.0
2015-12-21 13:40:00,50.47,50.5,50.43,50.44,85303.0,39.7165,39.7402,39.6851,39.6929,85303.0
2015-12-21 13:50:00,50.45,50.48,50.38,50.48,108399.0,39.7008,39.7244,39.6457,39.7244,108399.0
2015-12-21 14:00:00,50.48,50.54,50.47,50.5,187548.0,39.7244,39.7716,39.7165,39.7402,187548.0
2015-12-21 14:10:00,50.51,50.53,50.48,50.53,164493.0,39.748,39.7638,39.7244,39.7638,164493.0
2015-12-21 14:20:00,50.52,50.54,50.49,50.54,89616.0,39.7559,39.7716,39.7323,39.7716,89616.0
2015-12-21 14:30:00,50.53,50.54,50.48,50.51,158981.0,39.7638,39.7716,39.7244,39.748,158981.0
2015-12-21 14:40:00,50.5,50.56,50.48,50.53,144088.0,39.7402,39.7874,39.7244,39.7638,144088.0
2015-12-21 14:50:00,50.53,50.59,50.52,50.53,95397.0,39.7638,39.811,39.7559,39.7638,95397.0
2015-12-21 15:00:00,50.52,50.55,50.45,50.46,117453.0,39.7559,39.7795,39.7008,39.7087,117453.0
2015-12-21 15:10:00,50.45,50.49,50.42,50.49,116462.0,39.7008,39.7323,39.6772,39.7323,116462.0
2015-12-21 15:20:00,50.49,50.52,50.45,50.52,142423.0,39.7323,39.7559,39.7008,39.7559,142423.0
2015-12-21 15:30:00,50.51,50.6,50.51,50.54,167200.0,39.748,39.8188,39.748,39.7716,167200.0
2015-12-21 15:40:00,50.54,50.66,50.53,50.61,158330.0,39.7716,39.8661,39.7638,39.8267,158330.0
2015-12-21 15:50:00,50.61,50.73,50.61,50.72,401931.0,39.8267,39.9211,39.8267,39.9133,401931.0
2015-12-22 09:30:00,51.0,51.12,50.87,50.94,173585.0,40.1336,40.2281,40.0313,40.0864,173585.0
2015-12-22 09:40:00,50.96,51.03,50.88,51.01,131109.0,40.1021,40.1572,40.0392,40.1415,131109.0
2015-12-22 09:50:00,50.99,51.04,50.87,51.0,148986.0,40.1258,40.1651,40.0313,40.1336,148986.0
2015-12-22 10:00:00,51.0,51.03,50.95,51.0,166283.0,40.1336,40.1572,40.0943,40.1336,166283.0
2015-12-22 10:10:00,50.99,51.1,50.91,51.1,146694.0,40.1258,40.2123,40.0628,40.2123,146694.0
2015-12-22 10:20:00,51.1,51.3,51.08,51.23,171056.0,40.2123,40.3697,40.1966,40.3146,171056.0
2015-12-22 10:30:00,51.23,51.43,51.22,51.42,241398.0,40.3146,40.472,40.3067,40.4641,241398.0
2015-12-22 10:40:00,51.43,51.56,51.42,51.52,260328.0,40.472,40.5743,40.4641,40.5428,260328.0
2015-12-22 10:50:00,51.52,51.57,51.48,51.52,146236.0,40.5428,40.5822,40.5113,40.5428,146236.0
2015-12-22 11:00:00,51.52,51.53,51.47,51.5,172814.0,40.5428,40.5507,40.5035,40.5271,172814.0
2015-12-22 11:10:00,51.5,51.56,51.49,51.5,147146.0,40.5271,40.5743,40.5192,40.5271,147146.0
2015-12-22 11:20:00,51.5,51.53,51.49,51.51,137371.0,40.5271,40.5507,40.5192,40.535,137371.0
2015-12-22 11:30:00,51.51,51.71,51.51,51.69,138239.0,40.535,40.6923,40.535,40.6766,138239.0
2015-12-22 11:40:00,51.69,51.7,51.52,51.61,107150.0,40.6766,40.6845,40.5428,40.6137,107150.0
2015-12-22 11:50:00,51.62,51.68,51.6,51.68,103930.0,40.6215,40.6687,40.6058,40.6687,103930.0
2015-12-22 12:00:00,51.67,51.75,51.65,51.74,126826.0,40.6609,40.7238,40.6451,40.716,126826.0
2015-12-22 12:10:00,51.74,51.84,51.71,51.82,124203.0,40.716,40.7946,40.6923,40.7789,124203.0
2015-12-22 12:20:00,51.81,51.82,51.72,51.78,110404.0,40.771,40.7789,40.7002,40.7474,110404.0
2015-12-22 12:30:00,51.78,51.8,51.74,51.76,107501.0,40.7474,40.7632,40.716,40.7317,107501.0
2015-12-22 12:40:00,51.75,51.78,51.73,51.76,75350.0,40.7238,40.7474,40.7081,40.7317,75350.0
2015-12-22 12:50:00,51.76,51.84,51.74,51.83,105007.0,40.7317,40.7946,40.716,40.7868,105007.0
2015-12-22 13:00:00,51.84,51.9,51.83,51.89,90494.0,40.7946,40.8419,40.7868,40.834,90494.0
2015-12-22 13:10:00,51.89,51.99,51.85,51.97,92676.0,40.834,40.9127,40.8025,40.8969,92676.0
2015-12-22 13:20:00,51.97,52.11,51.97,52.08,113453.0,40.8969,41.0071,40.8969,40.9835,113453.0
2015-12-22 13:30:00,52.07,52.14,52.07,52.14,129311.0,40.9756,41.0307,40.9756,41.0307,129311.0
2015-12-22 13:40:00,52.14,52.25,52.11,52.24,99539.0,41.0307,41.1173,41.0071,41.1094,99539.0
2015-12-22 13:50:00,52.24,52.27,52.18,52.23,131570.0,41.1094,41.133,41.0622,41.1015,131570.0
2015-12-22 14:00:00,52.23,52.28,52.18,52.23,175109.0,41.1015,41.1409,41.0622,41.1015,175109.0
2015-12-22 14:10:00,52.22,52.3,52.2,52.29,106705.0,41.0937,41.1566,41.0779,41.1488,106705.0
2015-12-22 14:20:00,52.29,52.34,52.21,52.21,99933.0,41.1488,41.1881,41.0858,41.0858,99933.0
2015-12-22 14:30:00,52.21,52.28,52.07,52.08,178625.0,41.0858,41.1409,40.9756,40.9835,178625.0
2015-12-22 14:40:00,52.08,52.16,52.04,52.05,114397.0,40.9835,41.0465,40.952,40.9599,114397.0
2015-12-22 14:50:00,52.05,52.06,51.93,51.97,132179.0,40.9599,40.9678,40.8655,40.8969,132179.0
2015-12-22 15:00:00,51.97,52.13,51.96,52.1,97229.0,40.8969,41.0229,40.8891,40.9992,97229.0
2015-12-22 15:10:00,52.08,52.2,52.06,52.16,110838.0,40.9835,41.0779,40.9678,41.0465,110838.0
2015-12-22 15:20:00,52.16,52.19,52.03,52.03,134411.0,41.0465,41.0701,40.9442,40.9442,134411.0
2015-12-22 15:30:00,52.03,52.04,51.86,51.91,205673.0,40.9442,40.952,40.8104,40.8497,205673.0
2015-12-22 15:40:00,51.91,51.92,51.67,51.68,197169.0,40.8497,40.8576,40.6609,40.6687,197169.0
2015-12-22 15:50:00,51.68,51.84,51.67,51.81,261147.0,40.6687,40.7946,40.6609,40.771,261147.0
2015-12-23 09:30:00,52.36,52.79,52.28,52.73,94172.0,41.2039,41.5422,41.1409,41.495,94172.0
2015-12-23 09:40:00,52.75,52.85,52.44,52.82,103617.0,41.5108,41.5894,41.2668,41.5658,103617.0
2015-12-23 09:50:00,52.83,52.99,52.82,52.94,87618.0,41.5737,41.6996,41.5658,41.6603,87618.0
2015-12-23 10:00:00,52.96,53.07,52.91,52.97,181708.0,41.676,41.7626,41.6367,41.6839,181708.0
2015-12-23 10:10:00,52.96,53.08,52.9,53.03,65226.0,41.676,41.7704,41.6288,41.7311,65226.0
2015-12-23 10:20:00,53.02,53.12,53.02,53.06,74306.0,41.7232,41.8019,41.7232,41.7547,74306.0
2015-12-23 10:30:00,53.07,53.34,53.07,53.33,128767.0,41.7626,41.975,41.7626,41.9672,128767.0
2015-12-23 10:40:00,53.33,53.37,53.21,53.35,85188.0,41.9672,41.9987,41.8727,41.9829,85188.0
2015-12-23 10:50:00,53.36,53.39,53.3,53.37,111050.0,41.9908,42.0144,41.9436,41.9987,111050.0
2015-12-23 11:00:00,53.36,53.37,53.15,53.15,72796.0,41.9908,41.9987,41.8255,41.8255,72796.0
2015-12-23 11:10:00,53.15,53.16,53.09,53.16,40189.0,41.8255,41.8334,41.7783,41.8334,40189.0
2015-12-23 11:20:00,53.16,53.2,53.13,53.16,40124.0,41.8334,41.8649,41.8098,41.8334,40124.0
2015-12-23 11:30:00,53.17,53.21,53.09,53.09,47848.0,41.8413,41.8727,41.7783,41.7783,47848.0
2015-12-23 11:40:00,53.1,53.17,53.09,53.17,72425.0,41.7862,41.8413,41.7783,41.8413,72425.0
2015-12-23 11:50:00,53.16,53.33,53.15,53.29,79076.0,41.8334,41.9672,41.8255,41.9357,79076.0
2015-12-23 12:00:00,53.3,53.44,53.27,53.39,108546.0,41.9436,42.0537,41.92,42.0144,108546.0
2015-12-23 12:10:00,53.39,53.45,53.39,53.42,60355.0,42.0144,42.0616,42.0144,42.038,60355.0
2015-12-23 12:20:00,53.42,53.5,53.42,53.43,64070.0,42.038,42.101,42.038,42.0459,64070.0
2015-12-23 12:30:00,53.43,53.44,53.29,53.3,41491.0,42.0459,42.0537,41.9357,41.9436,41491.0
2015-12-23 12:40:00,53.3,53.35,53.25,53.25,29030.0,41.9436,41.9829,41.9042,41.9042,29030.0
2015-12-23 12:50:00,53.26,53.28,53.2,53.2,27061.0,41.9121,41.9278,41.8649,41.8649,27061.0
2015-12-23 13:00:00,53.2,53.25,53.15,53.23,40634.0,41.8649,41.9042,41.8255,41.8885,40634.0
2015-12-23 13:10:00,53.23,53.23,53.15,53.17,24972.0,41.8885,41.8885,41.8255,41.8413,24972.0
2015-12-23 13:20:00,53.16,53.2,53.14,53.17,53831.0,41.8334,41.8649,41.8177,41.8413,53831.0
2015-12-23 13:30:00,53.18,53.19,53.02,53.03,28267.0,41.8491,41.857,41.7232,41.7311,28267.0
2015-12-23 13:40:00,53.03,53.13,53.02,53.05,39016.0,41.7311,41.8098,41.7232,41.7468,39016.0
2015-12-23 13:50:00,53.05,53.11,53.05,53.1,57629.0,41.7468,41.7941,41.7468,41.7862,57629.0
2015-12-23 14:00:00,53.09,53.16,53.09,53.15,53182.0,41.7783,41.8334,41.7783,41.8255,53182.0
2015-12-23 14:10:00,53.14,53.22,53.12,53.19,49818.0,41.8177,41.8806,41.8019,41.857,49818.0
2015-12-23 14:20:00,53.19,53.23,53.15,53.2,21923.0,41.857,41.8885,41.8255,41.8649,21923.0
2015-12-23 14:30:00,53.2,53.25,53.2,53.24,35882.0,41.8649,41.9042,41.8649,41.8964,35882.0
2015-12-23 14:40:00,53.25,53.27,53.19,53.24,34658.0,41.9042,41.92,41.857,41.8964,34658.0
2015-12-23 14:50:00,53.24,53.24,53.04,53.14,82625.0,41.8964,41.8964,41.739,41.8177,82625.0
2015-12-23 15:00:00,53.14,53.17,53.08,53.09,72244.0,41.8177,41.8413,41.7704,41.7783,72244.0
2015-12-23 15:10:00,53.09,53.12,53.04,53.09,51607.0,41.7783,41.8019,41.739,41.7783,51607.0
2015-12-23 15:20:00,53.08,53.1,53.05,53.09,70840.0,41.7704,41.7862,41.7468,41.7783,70840.0
2015-12-23 15:30:00,53.09,53.15,53.08,53.14,67690.0,41.7783,41.8255,41.7704,41.8177,67690.0
2015-12-23 15:40:00,53.14,53.24,53.12,53.21,98310.0,41.8177,41.8964,41.8019,41.8727,98310.0
2015-12-23 15:50:00,53.21,53.3,53.19,53.28,230532.0,41.8727,41.9436,41.857,41.9278,230532.0
2015-12-24 09:30:00,53.2,53.5,53.2,53.33,57652.0,41.8649,42.101,41.8649,41.9672,57652.0
2015-12-24 09:40:00,53.33,53.38,53.12,53.13,41037.0,41.9672,42.0065,41.8019,41.8098,41037.0
2015-12-24 09:50:00,53.14,53.24,53.01,53.04,24125.0,41.8177,41.8964,41.7154,41.739,24125.0
2015-12-24 10:00:00,53.03,53.11,53.01,53.05,35812.0,41.7311,41.7941,41.7154,41.7468,35812.0
2015-12-24 10:10:00,53.04,53.28,53.03,53.27,26580.0,41.739,41.9278,41.7311,41.92,26580.0
2015-12-24 10:20:00,53.28,53.31,53.25,53.26,37527.0,41.9278,41.9514,41.9042,41.9121,37527.0
2015-12-24 10:30:00,53.25,53.27,53.13,53.15,28413.0,41.9042,41.92,41.8098,41.8255,28413.0
2015-12-24 10:40:00,53.13,53.18,53.08,53.17,24876.0,41.8098,41.8491,41.7704,41.8413,24876.0
2015-12-24 10:50:00,53.17,53.18,53.09,53.14,41516.0,41.8413,41.8491,41.7783,41.8177,41516.0
2015-12-24 11:00:00,53.14,53.25,53.14,53.22,46385.0,41.8177,41.9042,41.8177,41.8806,46385.0
2015-12-24 11:10:00,53.22,53.24,53.16,53.19,19992.0,41.8806,41.8964,41.8334,41.857,19992.0
2015-12-24 11:20:00,53.19,53.34,53.19,53.33,37564.0,41.857,41.975,41.857,41.9672,37564.0
2015-12-24 11:30:00,53.33,53.35,53.23,53.27,31657.0,41.9672,41.9829,41.8885,41.92,31657.0
2015-12-24 11:40:00,53.28,53.32,53.22,53.3,21652.0,41.9278,41.9593,41.8806,41.9436,21652.0
2015-12-24 11:50:00,53.3,53.31,53.17,53.17,17823.0,41.9436,41.9514,41.8413,41.8413,17823.0
2015-12-24 12:00:00,53.16,53.2,53.13,53.18,32440.0,41.8334,41.8649,41.8098,41.8491,32440.0
2015-12-24 12:10:00,53.18,53.2,53.13,53.17,70546.0,41.8491,41.8649,41.8098,41.8413,70546.0
2015-12-24 12:20:00,53.16,53.25,53.15,53.24,49711.0,41.8334,41.9042,41.8255,41.8964,49711.0
2015-12-24 12:30:00,53.24,53.34,53.24,53.33,41326.0,41.8964,41.975,41.8964,41.9672,41326.0
2015-12-24 12:40:00,53.32,53.38,53.3,53.36,56042.0,41.9593,42.0065,41.9436,41.9908,56042.0
2015-12-24 12:50:00,53.36,53.37,53.25,53.25,80662.0,41.9908,41.9987,41.9042,41.9042,80662.0
2015-12-28 09:30:00,53.1,53.21,52.8,52.93,64223.0,41.7862,41.8727,41.5501,41.6524,64223.0
2015-12-28 09:40:00,52.91,52.96,52.67,52.73,41466.0,41.6367,41.676,41.4478,41.495,41466.0
2015-12-28 09:50:00,52.74,52.78,52.6,52.64,54939.0,41.5029,41.5344,41.3927,41.4242,54939.0
2015-12-28 10:00:00,52.64,52.64,52.37,52.47,85671.0,41.4242,41.4242,41.2117,41.2904,85671.0
2015-12-28 10:10:00,52.47,52.47,52.32,52.37,37850.0,41.2904,41.2904,41.1724,41.2117,37850.0
2015-12-28 10:20:00,52.36,52.5,52.36,52.48,33472.0,41.2039,41.314,41.2039,41.2983,33472.0
2015-12-28 10:30:00,52.48,52.48,52.41,52.43,43393.0,41.2983,41.2983,41.2432,41.2589,43393.0
2015-12-28 10:40:00,52.42,52.52,52.31,52.33,45743.0,41.2511,41.3298,41.1645,41.1802,45743.0
2015-12-28 10:50:00,52.34,52.48,52.34,52.43,38397.0,41.1881,41.2983,41.1881,41.2589,38397.0
2015-12-28 11:00:00,52.41,52.46,52.35,52.46,28798.0,41.2432,41.2825,41.196,41.2825,28798.0
2015-12-28 11:10:00,52.48,52.54,52.46,52.48,23900.0,41.2983,41.3455,41.2825,41.2983,23900.0
2015-12-28 11:20:00,52.48,52.48,52.26,52.27,51169.0,41.2983,41.2983,41.1252,41.133,51169.0
2015-12-28 11:30:00,52.26,52.51,52.25,52.47,37032.0,41.1252,41.3219,41.1173,41.2904,37032.0
2015-12-28 11:40:00,52.46,52.56,52.46,52.53,26565.0,41.2825,41.3612,41.2825,41.3376,26565.0
2015-12-28 11:50:00,52.53,52.64,52.52,52.52,23547.0,41.3376,41.4242,41.3298,41.3298,23547.0
2015-12-28 12:00:00,52.52,52.66,52.51,52.59,36043.0,41.3298,41.4399,41.3219,41.3848,36043.0
2015-12-28 12:10:00,52.59,52.63,52.53,52.6,50061.0,41.3848,41.4163,41.3376,41.3927,50061.0
2015-12-28 12:20:00,52.59,52.62,52.53,52.6,49327.0,41.3848,41.4085,41.3376,41.3927,49327.0
2015-12-28 12:30:00,52.6,52.64,52.58,52.61,27957.0,41.3927,41.4242,41.377,41.4006,27957.0
2015-12-28 12:40:00,52.62,52.62,52.55,52.62,23321.0,41.4085,41.4085,41.3534,41.4085,23321.0
2015-12-28 12:50:00,52.62,52.69,52.53,52.61,36833.0,41.4085,41.4635,41.3376,41.4006,36833.0
2015-12-28 13:00:00,52.6,52.67,52.59,52.63,24271.0,41.3927,41.4478,41.3848,41.4163,24271.0
2015-12-28 13:10:00,52.63,52.83,52.63,52.83,19824.0,41.4163,41.5737,41.4163,41.5737,19824.0
2015-12-28 13:20:00,52.83,52.85,52.77,52.85,12829.0,41.5737,41.5894,41.5265,41.5894,12829.0
2015-12-28 13:30:00,52.85,52.9,52.79,52.79,22573.0,41.5894,41.6288,41.5422,41.5422,22573.0
2015-12-28 13:40:00,52.79,52.79,52.68,52.69,31321.0,41.5422,41.5422,41.4557,41.4635,31321.0
2015-12-28 13:50:00,52.69,52.7,52.59,52.59,41523.0,41.4635,41.4714,41.3848,41.3848,41523.0
2015-12-28 14:00:00,52.58,52.6,52.55,52.57,44746.0,41.377,41.3927,41.3534,41.3691,44746.0
2015-12-28 14:10:00,52.56,52.57,52.45,52.53,32684.0,41.3612,41.3691,41.2747,41.3376,32684.0
2015-12-28 14:20:00,52.54,52.58,52.51,52.56,30646.0,41.3455,41.377,41.3219,41.3612,30646.0
2015-12-28 14:30:00,52.55,52.56,52.48,52.52,47772.0,41.3534,41.3612,41.2983,41.3298,47772.0
2015-12-28 14:40:00,52.52,52.61,52.5,52.56,23678.0,41.3298,41.4006,41.314,41.3612,23678.0
2015-12-28 14:50:00,52.55,52.61,52.55,52.58,30783.0,41.3534,41.4006,41.3534,41.377,30783.0
2015-12-28 15:00:00,52.59,52.69,52.55,52.68,60870.0,41.3848,41.4635,41.3534,41.4557,60870.0
2015-12-28 15:10:00,52.67,52.69,52.57,52.57,37684.0,41.4478,41.4635,41.3691,41.3691,37684.0
2015-12-28 15:20:00,52.56,52.66,52.56,52.62,53971.0,41.3612,41.4399,41.3612,41.4085,53971.0
2015-12-28 15:30:00,52.62,52.63,52.57,52.61,65014.0,41.4085,41.4163,41.3691,41.4006,65014.0
2015-12-28 15:40:00,52.6,52.61,52.54,52.56,88922.0,41.3927,41.4006,41.3455,41.3612,88922.0
2015-12-28 15:50:00,52.55,52.6,52.53,52.6,155017.0,41.3534,41.3927,41.3376,41.3927,155017.0
2015-12-29 09:30:00,53.03,53.46,52.98,53.23,77013.0,41.7311,42.0695,41.6917,41.8885,77013.0
2015-12-29 09:40:00,53.22,53.38,53.03,53.31,44884.0,41.8806,42.0065,41.7311,41.9514,44884.0
2015-12-29 09:50:00,53.32,53.33,53.15,53.25,24751.0,41.9593,41.9672,41.8255,41.9042,24751.0
2015-12-29 10:00:00,53.25,53.32,53.2,53.21,102367.0,41.9042,41.9593,41.8649,41.8727,102367.0
2015-12-29 10:10:00,53.21,53.32,53.12,53.32,62873.0,41.8727,41.9593,41.8019,41.9593,62873.0
2015-12-29 10:20:00,53.31,53.33,53.21,53.29,63530.0,41.9514,41.9672,41.8727,41.9357,63530.0
2015-12-29 10:30:00,53.29,53.32,53.23,53.25,73261.0,41.9357,41.9593,41.8885,41.9042,73261.0
2015-12-29 10:40:00,53.25,53.26,53.14,53.14,58822.0,41.9042,41.9121,41.8177,41.8177,58822.0
2015-12-29 10:50:00,53.13,53.19,53.05,53.05,47553.0,41.8098,41.857,41.7468,41.7468,47553.0
2015-12-29 11:00:00,53.05,53.08,53.02,53.05,16418.0,41.7468,41.7704,41.7232,41.7468,16418.0
2015-12-29 11:10:00,53.05,53.08,52.95,53.03,29057.0,41.7468,41.7704,41.6681,41.7311,29057.0
2015-12-29 11:20:00,53.03,53.04,52.97,53.01,26469.0,41.7311,41.739,41.6839,41.7154,26469.0
2015-12-29 11:30:00,53.01,53.05,52.87,52.87,43111.0,41.7154,41.7468,41.6052,41.6052,43111.0
2015-12-29 11:40:00,52.87,52.88,52.74,52.75,24017.0,41.6052,41.6131,41.5029,41.5108,24017.0
2015-12-29 11:50:00,52.75,52.79,52.71,52.77,40569.0,41.5108,41.5422,41.4793,41.5265,40569.0
2015-12-29 12:00:00,52.77,52.81,52.76,52.8,40052.0,41.5265,41.558,41.5186,41.5501,40052.0
2015-12-29 12:10:00,52.8,52.9,52.77,52.89,62628.0,41.5501,41.6288,41.5265,41.6209,62628.0
2015-12-29 12:20:00,52.9,52.96,52.89,52.9,42867.0,41.6288,41.676,41.6209,41.6288,42867.0
2015-12-29 12:30:00,52.91,52.93,52.87,52.89,28019.0,41.6367,41.6524,41.6052,41.6209,28019.0
2015-12-29 12:40:00,52.89,52.93,52.78,52.79,54275.0,41.6209,41.6524,41.5344,41.5422,54275.0
2015-12-29 12:50:00,52.78,52.82,52.74,52.81,47498.0,41.5344,41.5658,41.5029,41.558,47498.0
2015-12-29 13:00:00,52.82,52.86,52.8,52.82,34721.0,41.5658,41.5973,41.5501,41.5658,34721.0
2015-12-29 13:10:00,52.82,52.86,52.8,52.8,110325.0,41.5658,41.5973,41.5501,41.5501,110325.0
2015-12-29 13:20:00,52.81,52.82,52.72,52.75,57010.0,41.558,41.5658,41.4871,41.5108,57010.0
2015-12-29 13:30:00,52.75,52.8,52.72,52.77,56230.0,41.5108,41.5501,41.4871,41.5265,56230.0
2015-12-29 13:40:00,52.78,52.82,52.77,52.82,49465.0,41.5344,41.5658,41.5265,41.5658,49465.0
2015-12-29 13:50:00,52.81,52.91,52.81,52.89,37934.0,41.558,41.6367,41.558,41.6209,37934.0
2015-12-29 14:00:00,52.88,52.94,52.86,52.93,43951.0,41.6131,41.6603,41.5973,41.6524,43951.0
2015-12-29 14:10:00,52.92,52.96,52.89,52.96,27329.0,41.6445,41.676,41.6209,41.676,27329.0
2015-12-29 14:20:00,52.96,52.99,52.92,52.97,28118.0,41.676,41.6996,41.6445,41.6839,28118.0
2015-12-29 14:30:00,52.96,52.96,52.88,52.91,28764.0,41.676,41.676,41.6131,41.6367,28764.0
2015-12-29 14:40:00,52.91,52.94,52.87,52.92,35210.0,41.6367,41.6603,41.6052,41.6445,35210.0
2015-12-29 14:50:00,52.93,53.0,52.9,53.0,52949.0,41.6524,41.7075,41.6288,41.7075,52949.0
2015-12-29 15:00:00,53.0,53.02,52.98,53.01,66138.0,41.7075,41.7232,41.6917,41.7154,66138.0
2015-12-29 15:10:00,53.01,53.1,53.0,53.05,50155.0,41.7154,41.7862,41.7075,41.7468,50155.0
2015-12-29 15:20:00,53.06,53.09,53.02,53.09,46540.0,41.7547,41.7783,41.7232,41.7783,46540.0
2015-12-29 15:30:00,53.09,53.13,52.99,53.02,76629.0,41.7783,41.8098,41.6996,41.7232,76629.0
2015-12-29 15:40:00,53.01,53.05,52.98,53.01,61009.0,41.7154,41.7468,41.6917,41.7154,61009.0
2015-12-29 15:50:00,53.01,53.14,52.98,53.08,288321.0,41.7154,41.8177,41.6917,41.7704,288321.0
2015-12-30 09:30:00,52.89,53.04,52.71,52.86,66266.0,41.6209,41.739,41.4793,41.5973,66266.0
2015-12-30 09:40:00,52.87,53.12,52.87,53.04,29913.0,41.6052,41.8019,41.6052,41.739,29913.0
2015-12-30 09:50:00,53.02,53.3,52.99,53.27,31410.0,41.7232,41.9436,41.6996,41.92,31410.0
2015-12-30 10:00:00,53.3,53.3,53.11,53.11,22646.0,41.9436,41.9436,41.7941,41.7941,22646.0
2015-12-30 10:10:00,53.1,53.12,52.95,52.98,91644.0,41.7862,41.8019,41.6681,41.6917,91644.0
2015-12-30 10:20:00,52.97,52.97,52.77,52.78,42127.0,41.6839,41.6839,41.5265,41.5344,42127.0
2015-12-30 10:30:00,52.78,52.86,52.73,52.83,64086.0,41.5344,41.5973,41.495,41.5737,64086.0
2015-12-30 10:40:00,52.83,52.97,52.79,52.88,41567.0,41.5737,41.6839,41.5422,41.6131,41567.0
2015-12-30 10:50:00,52.89,52.99,52.86,52.9,24479.0,41.6209,41.6996,41.5973,41.6288,24479.0
2015-12-30 11:00:00,52.9,52.99,52.89,52.96,25122.0,41.6288,41.6996,41.6209,41.676,25122.0
2015-12-30 11:10:00,52.96,53.02,52.91,52.91,34672.0,41.676,41.7232,41.6367,41.6367,34672.0
2015-12-30 11:20:00,52.91,52.94,52.84,52.94,39250.0,41.6367,41.6603,41.5816,41.6603,39250.0
2015-12-30 11:30:00,52.94,52.96,52.86,52.89,29291.0,41.6603,41.676,41.5973,41.6209,29291.0
2015-12-30 11:40:00,52.88,52.93,52.78,52.79,27883.0,41.6131,41.6524,41.5344,41.5422,27883.0
2015-12-30 11:50:00,52.79,52.81,52.71,52.77,44229.0,41.5422,41.558,41.4793,41.5265,44229.0
2015-12-30 12:00:00,52.77,52.77,52.66,52.71,37470.0,41.5265,41.5265,41.4399,41.4793,37470.0
2015-12-30 12:10:00,52.72,52.73,52.63,52.64,42254.0,41.4871,41.495,41.4163,41.4242,42254.0
2015-12-30 12:20:00,52.64,52.69,52.59,52.66,36319.0,41.4242,41.4635,41.3848,41.4399,36319.0
2015-12-30 12:30:00,52.65,52.73,52.62,52.66,36312.0,41.4321,41.495,41.4085,41.4399,36312.0
2015-12-30 12:40:00,52.66,52.68,52.62,52.67,16215.0,41.4399,41.4557,41.4085,41.4478,16215.0
2015-12-30 12:50:00,52.66,52.67,52.56,52.62,56342.0,41.4399,41.4478,41.3612,41.4085,56342.0
2015-12-30 13:00:00,52.62,52.72,52.62,52.72,21778.0,41.4085,41.4871,41.4085,41.4871,21778.0
2015-12-30 13:10:00,52.71,52.73,52.64,52.65,18971.0,41.4793,41.495,41.4242,41.4321,18971.0
2015-12-30 13:20:00,52.64,52.67,52.57,52.66,34533.0,41.4242,41.4478,41.3691,41.4399,34533.0
2015-12-30 13:30:00,52.66,52.76,52.66,52.69,59748.0,41.4399,41.5186,41.4399,41.4635,59748.0
2015-12-30 13:40:00,52.69,52.8,52.69,52.78,19772.0,41.4635,41.5501,41.4635,41.5344,19772.0
2015-12-30 13:50:00,52.79,52.84,52.76,52.84,42876.0,41.5422,41.5816,41.5186,41.5816,42876.0
2015-12-30 14:00:00,52.83,52.87,52.81,52.81,18541.0,41.5737,41.6052,41.558,41.558,18541.0
2015-12-30 14:10:00,52.81,52.89,52.81,52.89,28824.0,41.558,41.6209,41.558,41.6209,28824.0
2015-12-30 14:20:00,52.89,52.92,52.85,52.87,23965.0,41.6209,41.6445,41.5894,41.6052,23965.0
2015-12-30 14:30:00,52.87,52.89,52.85,52.88,38892.0,41.6052,41.6209,41.5894,41.6131,38892.0
2015-12-30 14:40:00,52.88,52.93,52.85,52.92,32416.0,41.6131,41.6524,41.5894,41.6445,32416.0
2015-12-30 14:50:00,52.92,52.93,52.85,52.86,32177.0,41.6445,41.6524,41.5894,41.5973,32177.0
2015-12-30 15:00:00,52.87,52.88,52.79,52.79,30745.0,41.6052,41.6131,41.5422,41.5422,30745.0
2015-12-30 15:10:00,52.79,52.83,52.76,52.83,42238.0,41.5422,41.5737,41.5186,41.5737,42238.0
2015-12-30 15:20:00,52.84,52.84,52.73,52.73,41659.0,41.5816,41.5816,41.495,41.495,41659.0
2015-12-30 15:30:00,52.72,52.72,52.51,52.67,79652.0,41.4871,41.4871,41.3219,41.4478,79652.0
2015-12-30 15:40:00,52.66,52.73,52.64,52.68,65749.0,41.4399,41.495,41.4242,41.4557,65749.0
2015-12-30 15:50:00,52.68,52.69,52.57,52.58,105770.0,41.4557,41.4635,41.3691,41.377,105770.0
2015-12-31 09:30:00,52.41,52.7,52.35,52.67,63795.0,41.2432,41.4714,41.196,41.4478,63795.0
2015-12-31 09:40:00,52.73,52.79,52.4,52.47,47115.0,41.495,41.5422,41.2353,41.2904,47115.0
2015-12-31 09:50:00,52.44,52.54,52.36,52.46,55390.0,41.2668,41.3455,41.2039,41.2825,55390.0
2015-12-31 10:00:00,52.43,52.57,52.43,52.57,56506.0,41.2589,41.3691,41.2589,41.3691,56506.0
2015-12-31 10:10:00,52.58,52.7,52.56,52.67,51869.0,41.377,41.4714,41.3612,41.4478,51869.0
2015-12-31 10:20:00,52.67,52.69,52.5,52.54,46576.0,41.4478,41.4635,41.314,41.3455,46576.0
2015-12-31 10:30:00,52.53,52.53,52.38,52.47,30723.0,41.3376,41.3376,41.2196,41.2904,30723.0
2015-12-31 10:40:00,52.47,52.51,52.38,52.47,26847.0,41.2904,41.3219,41.2196,41.2904,26847.0
2015-12-31 10:50:00,52.49,52.5,52.42,52.46,18703.0,41.3062,41.314,41.2511,41.2825,18703.0
2015-12-31 11:00:00,52.46,52.48,52.4,52.41,47047.0,41.2825,41.2983,41.2353,41.2432,47047.0
2015-12-31 11:10:00,52.42,52.43,52.31,52.34,29626.0,41.2511,41.2589,41.1645,41.1881,29626.0
2015-12-31 11:20:00,52.34,52.41,52.34,52.39,24890.0,41.1881,41.2432,41.1881,41.2275,24890.0
2015-12-31 11:30:00,52.38,52.43,52.34,52.39,31632.0,41.2196,41.2589,41.1881,41.2275,31632.0
2015-12-31 11:40:00,52.38,52.53,52.37,52.51,70174.0,41.2196,41.3376,41.2117,41.3219,70174.0
2015-12-31 11:50:00,52.53,52.53,52.41,52.5,34742.0,41.3376,41.3376,41.2432,41.314,34742.0
2015-12-31 12:00:00,52.5,52.55,52.44,52.55,32322.0,41.314,41.3534,41.2668,41.3534,32322.0
2015-12-31 12:10:00,52.55,52.57,52.5,52.57,28841.0,41.3534,41.3691,41.314,41.3691,28841.0
2015-12-31 12:20:00,52.57,52.62,52.55,52.59,22233.0,41.3691,41.4085,41.3534,41.3848,22233.0
2015-12-31 12:30:00,52.58,52.59,52.52,52.55,22822.0,41.377,41.3848,41.3298,41.3534,22822.0
2015-12-31 12:40:00,52.54,52.6,52.52,52.54,24730.0,41.3455,41.3927,41.3298,41.3455,24730.0
2015-12-31 12:50:00,52.54,52.54,52.44,52.44,15366.0,41.3455,41.3455,41.2668,41.2668,15366.0
2015-12-31 13:00:00,52.44,52.48,52.34,52.35,26853.0,41.2668,41.2983,41.1881,41.196,26853.0
2015-12-31 13:10:00,52.35,52.44,52.34,52.41,24825.0,41.196,41.2668,41.1881,41.2432,24825.0
2015-12-31 13:20:00,52.42,52.45,52.34,52.37,30783.0,41.2511,41.2747,41.1881,41.2117,30783.0
2015-12-31 13:30:00,52.38,52.41,52.34,52.36,24822.0,41.2196,41.2432,41.1881,41.2039,24822.0
2015-12-31 13:40:00,52.36,52.46,52.35,52.45,20381.0,41.2039,41.2825,41.196,41.2747,20381.0
2015-12-31 13:50:00,52.45,52.49,52.41,52.44,28747.0,41.2747,41.3062,41.2432,41.2668,28747.0
2015-12-31 14:00:00,52.44,52.46,52.36,52.4,25109.0,41.2668,41.2825,41.2039,41.2353,25109.0
2015-12-31 14:10:00,52.41,52.44,52.32,52.34,34416.0,41.2432,41.2668,41.1724,41.1881,34416.0
2015-12-31 14:20:00,52.33,52.34,52.24,52.29,31904.0,41.1802,41.1881,41.1094,41.1488,31904.0
2015-12-31 14:30:00,52.29,52.31,52.24,52.24,34344.0,41.1488,41.1645,41.1094,41.1094,34344.0
2015-12-31 14:40:00,52.23,52.24,52.19,52.2,60957.0,41.1015,41.1094,41.0701,41.0779,60957.0
2015-12-31 14:50:00,52.2,52.21,52.17,52.18,36521.0,41.0779,41.0858,41.0543,41.0622,36521.0
2015-12-31 15:00:00,52.17,52.26,52.16,52.2,100264.0,41.0543,41.1252,41.0465,41.0779,100264.0
2015-12-31 15:10:00,52.19,52.28,52.16,52.27,50304.0,41.0701,41.1409,41.0465,41.133,50304.0
2015-12-31 15:20:00,52.27,52.29,52.24,52.25,48008.0,41.133,41.1488,41.1094,41.1173,48008.0
2015-12-31 15:30:00,52.26,52.39,52.25,52.31,73046.0,41.1252,41.2275,41.1173,41.1645,73046.0
2015-12-31 15:40:00,52.32,52.32,52.19,52.2,63882.0,41.1724,41.1724,41.0701,41.0779,63882.0
2015-12-31 15:50:00,52.19,52.19,52.02,52.02,159868.0,41.0701,41.0701,40.9363,40.9363,159868.0
2016-01-04 09:30:00,51.21,51.25,50.86,51.16,120543.0,40.2989,40.3304,40.0235,40.2595,120543.0
2016-01-04 09:40:00,51.16,51.19,50.91,51.1,77703.0,40.2595,40.2831,40.0628,40.2123,77703.0
2016-01-04 09:50:00,51.11,51.36,51.0,51.15,119743.0,40.2202,40.4169,40.1336,40.2517,119743.0
2016-01-04 10:00:00,51.12,51.14,50.96,51.1,127813.0,40.2281,40.2438,40.1021,40.2123,127813.0
2016-01-04 10:10:00,51.11,51.44,51.08,51.42,92988.0,40.2202,40.4799,40.1966,40.4641,92988.0
2016-01-04 10:20:00,51.4,51.57,51.38,51.39,64735.0,40.4484,40.5822,40.4327,40.4405,64735.0
2016-01-04 10:30:00,51.39,51.4,51.15,51.15,57920.0,40.4405,40.4484,40.2517,40.2517,57920.0
2016-01-04 10:40:00,51.15,51.24,51.06,51.2,54929.0,40.2517,40.3225,40.1808,40.291,54929.0
2016-01-04 10:50:00,51.21,51.21,51.0,51.04,60479.0,40.2989,40.2989,40.1336,40.1651,60479.0
2016-01-04 11:00:00,51.04,51.05,50.77,50.86,150066.0,40.1651,40.173,39.9526,40.0235,150066.0
2016-01-04 11:10:00,50.87,51.02,50.86,50.92,57534.0,40.0313,40.1494,40.0235,40.0707,57534.0
2016-01-04 11:20:00,50.93,51.11,50.89,51.11,37605.0,40.0785,40.2202,40.0471,40.2202,37605.0
2016-01-04 11:30:00,51.1,51.23,51.04,51.21,54647.0,40.2123,40.3146,40.1651,40.2989,54647.0
2016-01-04 11:40:00,51.21,51.34,51.16,51.34,59461.0,40.2989,40.4012,40.2595,40.4012,59461.0
2016-01-04 11:50:00,51.33,51.39,51.17,51.26,64790.0,40.3933,40.4405,40.2674,40.3382,64790.0
2016-01-04 12:00:00,51.26,51.33,51.16,51.3,52962.0,40.3382,40.3933,40.2595,40.3697,52962.0
2016-01-04 12:10:00,51.3,51.37,51.28,51.3,44200.0,40.3697,40.4248,40.354,40.3697,44200.0
2016-01-04 12:20:00,51.3,51.38,51.22,51.34,71690.0,40.3697,40.4327,40.3067,40.4012,71690.0
2016-01-04 12:30:00,51.33,51.44,51.25,51.44,42250.0,40.3933,40.4799,40.3304,40.4799,42250.0
2016-01-04 12:40:00,51.43,51.57,51.41,51.49,70793.0,40.472,40.5822,40.4563,40.5192,70793.0
2016-01-04 12:50:00,51.5,51.59,51.47,51.55,54197.0,40.5271,40.5979,40.5035,40.5664,54197.0
2016-01-04 13:00:00,51.56,51.71,51.54,51.7,56484.0,40.5743,40.6923,40.5586,40.6845,56484.0
2016-01-04 13:10:00,51.71,51.85,51.69,51.78,52244.0,40.6923,40.8025,40.6766,40.7474,52244.0
2016-01-04 13:20:00,51.78,51.88,51.73,51.86,80110.0,40.7474,40.8261,40.7081,40.8104,80110.0
2016-01-04 13:30:00,51.86,52.0,51.85,51.99,57094.0,40.8104,40.9206,40.8025,40.9127,57094.0
2016-01-04 13:40:00,51.98,52.0,51.93,51.95,51695.0,40.9048,40.9206,40.8655,40.8812,51695.0
2016-01-04 13:50:00,51.95,52.06,51.9,51.91,80842.0,40.8812,40.9678,40.8419,40.8497,80842.0
2016-01-04 14:00:00,51.91,51.94,51.8,51.91,53922.0,40.8497,40.8733,40.7632,40.8497,53922.0
2016-01-04 14:10:00,51.91,51.97,51.84,51.97,39129.0,40.8497,40.8969,40.7946,40.8969,39129.0
2016-01-04 14:20:00,51.97,52.02,51.91,51.94,96912.0,40.8969,40.9363,40.8497,40.8733,96912.0
2016-01-04 14:30:00,51.95,51.96,51.78,51.85,57876.0,40.8812,40.8891,40.7474,40.8025,57876.0
2016-01-04 14:40:00,51.84,51.96,51.83,51.93,74014.0,40.7946,40.8891,40.7868,40.8655,74014.0
2016-01-04 14:50:00,51.93,51.98,51.86,51.97,65345.0,40.8655,40.9048,40.8104,40.8969,65345.0
2016-01-04 15:00:00,51.95,51.97,51.8,51.91,75227.0,40.8812,40.8969,40.7632,40.8497,75227.0
2016-01-04 15:10:00,51.9,51.96,51.83,51.84,63991.0,40.8419,40.8891,40.7868,40.7946,63991.0
2016-01-04 15:20:00,51.84,51.91,51.79,51.9,122319.0,40.7946,40.8497,40.7553,40.8419,122319.0
2016-01-04 15:30:00,51.9,52.04,51.9,52.0,150054.0,40.8419,40.952,40.8419,40.9206,150054.0
2016-01-04 15:40:00,52.0,52.26,52.0,52.23,178647.0,40.9206,41.1252,40.9206,41.1015,178647.0
2016-01-04 15:50:00,52.23,52.24,52.11,52.23,278264.0,41.1015,41.1094,41.0071,41.1015,278264.0
2016-01-05 09:30:00,52.22,52.34,51.91,51.98,76724.0,41.0937,41.1881,40.8497,40.9048,76724.0
2016-01-05 09:40:00,52.0,52.08,51.85,51.85,79634.0,40.9206,40.9835,40.8025,40.8025,79634.0
2016-01-05 09:50:00,51.84,51.85,51.56,51.59,57018.0,40.7946,40.8025,40.5743,40.5979,57018.0
2016-01-05 10:00:00,51.61,51.68,51.51,51.61,39999.0,40.6137,40.6687,40.535,40.6137,39999.0
2016-01-05 10:10:00,51.63,51.76,51.62,51.66,60416.0,40.6294,40.7317,40.6215,40.653,60416.0
2016-01-05 10:20:00,51.66,51.68,51.43,51.45,57252.0,40.653,40.6687,40.472,40.4877,57252.0
2016-01-05 10:30:00,51.44,51.57,51.37,51.57,60434.0,40.4799,40.5822,40.4248,40.5822,60434.0
2016-01-05 10:40:00,51.56,51.72,51.53,51.71,38543.0,40.5743,40.7002,40.5507,40.6923,38543.0
2016-01-05 10:50:00,51.72,51.74,51.59,51.61,40690.0,40.7002,40.716,40.5979,40.6137,40690.0
2016-01-05 11:00:00,51.61,51.69,51.55,51.62,60337.0,40.6137,40.6766,40.5664,40.6215,60337.0
2016-01-05 11:10:00,51.63,51.63,51.44,51.49,36412.0,40.6294,40.6294,40.4799,40.5192,36412.0
2016-01-05 11:20:00,51.5,51.56,51.43,51.5,33898.0,40.5271,40.5743,40.472,40.5271,33898.0
2016-01-05 11:30:00,51.48,51.63,51.47,51.55,37728.0,40.5113,40.6294,40.5035,40.5664,37728.0
2016-01-05 11:40:00,51.56,51.63,51.46,51.58,23335.0,40.5743,40.6294,40.4956,40.59,23335.0
2016-01-05 11:50:00,51.58,51.62,51.54,51.58,27051.0,40.59,40.6215,40.5586,40.59,27051.0
2016-01-05 12:00:00,51.58,51.58,51.39,51.42,46160.0,40.59,40.59,40.4405,40.4641,46160.0
2016-01-05 12:10:00,51.42,51.43,51.26,51.39,39588.0,40.4641,40.472,40.3382,40.4405,39588.0
2016-01-05 12:20:00,51.39,51.44,51.34,51.42,37213.0,40.4405,40.4799,40.4012,40.4641,37213.0
2016-01-05 12:30:00,51.41,51.52,51.4,51.52,27924.0,40.4563,40.5428,40.4484,40.5428,27924.0
2016-01-05 12:40:00,51.51,51.54,51.48,51.5,31792.0,40.535,40.5586,40.5113,40.5271,31792.0
2016-01-05 12:50:00,51.5,51.57,51.48,51.55,18756.0,40.5271,40.5822,40.5113,40.5664,18756.0
2016-01-05 13:00:00,51.56,51.71,51.54,51.6,27571.0,40.5743,40.6923,40.5586,40.6058,27571.0
2016-01-05 13:10:00,51.6,51.65,51.5,51.5,27466.0,40.6058,40.6451,40.5271,40.5271,27466.0
2016-01-05 13:20:00,51.49,51.52,51.39,51.4,39203.0,40.5192,40.5428,40.4405,40.4484,39203.0
2016-01-05 13:30:00,51.4,51.46,51.38,51.4,42897.0,40.4484,40.4956,40.4327,40.4484,42897.0
2016-01-05 13:40:00,51.4,51.58,51.39,51.57,29725.0,40.4484,40.59,40.4405,40.5822,29725.0
2016-01-05 13:50:00,51.57,51.68,51.57,51.66,28925.0,40.5822,40.6687,40.5822,40.653,28925.0
2016-01-05 14:00:00,51.65,51.68,51.59,51.66,43189.0,40.6451,40.6687,40.5979,40.653,43189.0
2016-01-05 14:10:00,51.67,51.76,51.61,51.74,30967.0,40.6609,40.7317,40.6137,40.716,30967.0
2016-01-05 14:20:00,51.74,51.9,51.74,51.83,42257.0,40.716,40.8419,40.716,40.7868,42257.0
2016-01-05 14:30:00,51.81,51.86,51.77,51.8,24434.0,40.771,40.8104,40.7396,40.7632,24434.0
2016-01-05 14:40:00,51.8,51.82,51.75,51.81,28310.0,40.7632,40.7789,40.7238,40.771,28310.0
2016-01-05 14:50:00,51.8,51.82,51.76,51.78,30989.0,40.7632,40.7789,40.7317,40.7474,30989.0
2016-01-05 15:00:00,51.79,51.81,51.74,51.79,35294.0,40.7553,40.771,40.716,40.7553,35294.0
2016-01-05 15:10:00,51.79,51.84,51.74,51.75,55307.0,40.7553,40.7946,40.716,40.7238,55307.0
2016-01-05 15:20:00,51.74,51.83,51.68,51.79,42185.0,40.716,40.7868,40.6687,40.7553,42185.0
2016-01-05 15:30:00,51.78,51.85,51.73,51.78,64106.0,40.7474,40.8025,40.7081,40.7474,64106.0
2016-01-05 15:40:00,51.8,51.91,51.74,51.84,73265.0,40.7632,40.8497,40.716,40.7946,73265.0
2016-01-05 15:50:00,51.84,51.85,51.75,51.84,165369.0,40.7946,40.8025,40.7238,40.7946,165369.0
2016-01-06 09:30:00,50.82,51.13,50.75,50.9,92800.0,39.992,40.2359,39.9369,40.0549,92800.0
2016-01-06 09:40:00,50.95,51.11,50.84,51.1,59769.0,40.0943,40.2202,40.0077,40.2123,59769.0
2016-01-06 09:50:00,51.11,51.26,51.05,51.26,39569.0,40.2202,40.3382,40.173,40.3382,39569.0
2016-01-06 10:00:00,51.24,51.26,50.94,50.99,43825.0,40.3225,40.3382,40.0864,40.1258,43825.0
2016-01-06 10:10:00,50.99,51.15,50.94,51.15,69467.0,40.1258,40.2517,40.0864,40.2517,69467.0
2016-01-06 10:20:00,51.15,51.29,51.14,51.2,152835.0,40.2517,40.3618,40.2438,40.291,152835.0
2016-01-06 10:30:00,51.19,51.19,51.0,51.01,38374.0,40.2831,40.2831,40.1336,40.1415,38374.0
2016-01-06 10:40:00,51.02,51.06,50.92,51.01,51694.0,40.1494,40.1808,40.0707,40.1415,51694.0
2016-01-06 10:50:00,50.99,51.0,50.85,50.88,36455.0,40.1258,40.1336,40.0156,40.0392,36455.0
2016-01-06 11:00:00,50.88,51.16,50.88,51.09,28705.0,40.0392,40.2595,40.0392,40.2044,28705.0
2016-01-06 11:10:00,51.07,51.11,50.97,51.09,21918.0,40.1887,40.2202,40.11,40.2044,21918.0
2016-01-06 11:20:00,51.09,51.19,51.05,51.09,42042.0,40.2044,40.2831,40.173,40.2044,42042.0
2016-01-06 11:30:00,51.1,51.12,51.01,51.08,23152.0,40.2123,40.2281,40.1415,40.1966,23152.0
2016-01-06 11:40:00,51.08,51.13,50.95,50.96,20924.0,40.1966,40.2359,40.0943,40.1021,20924.0
2016-01-06 11:50:00,50.96,50.96,50.81,50.81,27691.0,40.1021,40.1021,39.9841,39.9841,27691.0
2016-01-06 12:00:00,50.82,50.83,50.72,50.76,38161.0,39.992,39.9998,39.9133,39.9448,38161.0
2016-01-06 12:10:00,50.76,50.81,50.72,50.77,30197.0,39.9448,39.9841,39.9133,39.9526,30197.0
2016-01-06 12:20:00,50.76,50.8,50.71,50.78,35402.0,39.9448,39.9762,39.9054,39.9605,35402.0
2016-01-06 12:30:00,50.78,50.95,50.76,50.89,49111.0,39.9605,40.0943,39.9448,40.0471,49111.0
2016-01-06 12:40:00,50.88,50.88,50.81,50.82,28279.0,40.0392,40.0392,39.9841,39.992,28279.0
2016-01-06 12:50:00,50.83,50.87,50.75,50.75,32683.0,39.9998,40.0313,39.9369,39.9369,32683.0
2016-01-06 13:00:00,50.75,50.76,50.7,50.72,28652.0,39.9369,39.9448,39.8975,39.9133,28652.0
2016-01-06 13:10:00,50.71,50.73,50.63,50.65,68820.0,39.9054,39.9211,39.8425,39.8582,68820.0
2016-01-06 13:20:00,50.65,50.67,50.6,50.65,31193.0,39.8582,39.8739,39.8188,39.8582,31193.0
2016-01-06 13:30:00,50.65,50.75,50.65,50.69,35798.0,39.8582,39.9369,39.8582,39.8897,35798.0
2016-01-06 13:40:00,50.69,50.7,50.57,50.58,26614.0,39.8897,39.8975,39.7952,39.8031,26614.0
2016-01-06 13:50:00,50.56,50.63,50.55,50.57,28968.0,39.7874,39.8425,39.7795,39.7952,28968.0
2016-01-06 14:00:00,50.57,50.72,50.53,50.72,64127.0,39.7952,39.9133,39.7638,39.9133,64127.0
2016-01-06 14:10:00,50.72,50.78,50.62,50.77,49820.0,39.9133,39.9605,39.8346,39.9526,49820.0
2016-01-06 14:20:00,50.77,50.79,50.7,50.71,54321.0,39.9526,39.9684,39.8975,39.9054,54321.0
2016-01-06 14:30:00,50.71,50.72,50.59,50.6,32944.0,39.9054,39.9133,39.811,39.8188,32944.0
2016-01-06 14:40:00,50.6,50.6,50.39,50.42,66111.0,39.8188,39.8188,39.6536,39.6772,66111.0
2016-01-06 14:50:00,50.41,50.44,50.37,50.39,40296.0,39.6693,39.6929,39.6379,39.6536,40296.0
2016-01-06 15:00:00,50.39,50.52,50.36,50.5,74548.0,39.6536,39.7559,39.63,39.7402,74548.0
2016-01-06 15:10:00,50.51,50.69,50.5,50.68,60903.0,39.748,39.8897,39.7402,39.8818,60903.0
2016-01-06 15:20:00,50.69,50.78,50.62,50.76,68764.0,39.8897,39.9605,39.8346,39.9448,68764.0
2016-01-06 15:30:00,50.77,50.95,50.76,50.94,163955.0,39.9526,40.0943,39.9448,40.0864,163955.0
2016-01-06 15:40:00,50.93,50.94,50.76,50.81,142484.0,40.0785,40.0864,39.9448,39.9841,142484.0
2016-01-06 15:50:00,50.81,50.95,50.7,50.92,360573.0,39.9841,40.0943,39.8975,40.0707,360573.0
2016-01-07 09:30:00,49.95,49.99,49.75,49.9,92670.0,39.3073,39.3388,39.15,39.268,92670.0
2016-01-07 09:40:00,49.87,50.11,49.86,49.93,69622.0,39.2444,39.4332,39.2365,39.2916,69622.0
2016-01-07 09:50:00,49.91,50.07,49.8,49.83,74620.0,39.2759,39.4018,39.1893,39.2129,74620.0
2016-01-07 10:00:00,49.82,49.84,49.61,49.66,61509.0,39.205,39.2208,39.0398,39.0791,61509.0
2016-01-07 10:10:00,49.66,49.85,49.56,49.79,77929.0,39.0791,39.2286,39.0004,39.1814,77929.0
2016-01-07 10:20:00,49.79,49.93,49.68,49.91,60772.0,39.1814,39.2916,39.0949,39.2759,60772.0
2016-01-07 10:30:00,49.92,50.21,49.92,50.11,88131.0,39.2837,39.5119,39.2837,39.4332,88131.0
2016-01-07 10:40:00,50.11,50.17,49.96,50.1,80493.0,39.4332,39.4805,39.3152,39.4254,80493.0
2016-01-07 10:50:00,50.1,50.25,50.04,50.2,48133.0,39.4254,39.5434,39.3782,39.5041,48133.0
2016-01-07 11:00:00,50.21,50.26,50.14,50.17,38980.0,39.5119,39.5513,39.4569,39.4805,38980.0
2016-01-07 11:10:00,50.15,50.17,50.02,50.06,58621.0,39.4647,39.4805,39.3624,39.3939,58621.0
2016-01-07 11:20:00,50.07,50.22,50.05,50.2,64211.0,39.4018,39.5198,39.386,39.5041,64211.0
2016-01-07 11:30:00,50.19,50.2,50.09,50.17,49674.0,39.4962,39.5041,39.4175,39.4805,49674.0
2016-01-07 11:40:00,50.17,50.19,49.98,50.0,148639.0,39.4805,39.4962,39.3309,39.3467,148639.0
2016-01-07 11:50:00,50.0,50.07,49.98,49.99,46841.0,39.3467,39.4018,39.3309,39.3388,46841.0
2016-01-07 12:00:00,49.98,50.05,49.96,49.98,49486.0,39.3309,39.386,39.3152,39.3309,49486.0
2016-01-07 12:10:00,49.99,50.07,49.96,50.06,34627.0,39.3388,39.4018,39.3152,39.3939,34627.0
2016-01-07 12:20:00,50.06,50.12,50.05,50.06,65195.0,39.3939,39.4411,39.386,39.3939,65195.0
2016-01-07 12:30:00,50.05,50.06,49.81,49.83,41906.0,39.386,39.3939,39.1972,39.2129,41906.0
2016-01-07 12:40:00,49.82,49.93,49.82,49.9,30925.0,39.205,39.2916,39.205,39.268,30925.0
2016-01-07 12:50:00,49.89,49.91,49.76,49.76,43100.0,39.2601,39.2759,39.1578,39.1578,43100.0
2016-01-07 13:00:00,49.76,49.77,49.62,49.65,55487.0,39.1578,39.1657,39.0477,39.0713,55487.0
2016-01-07 13:10:00,49.63,49.64,49.56,49.57,48264.0,39.0555,39.0634,39.0004,39.0083,48264.0
2016-01-07 13:20:00,49.55,49.66,49.5,49.62,82838.0,38.9926,39.0791,38.9532,39.0477,82838.0
2016-01-07 13:30:00,49.61,49.62,49.41,49.5,76489.0,39.0398,39.0477,38.8824,38.9532,76489.0
2016-01-07 13:40:00,49.5,49.59,49.38,49.57,51016.0,38.9532,39.024,38.8588,39.0083,51016.0
2016-01-07 13:50:00,49.57,49.64,49.55,49.57,39334.0,39.0083,39.0634,38.9926,39.0083,39334.0
2016-01-07 14:00:00,49.56,49.62,49.51,49.54,64258.0,39.0004,39.0477,38.9611,38.9847,64258.0
2016-01-07 14:10:00,49.52,49.63,49.49,49.61,91005.0,38.969,39.0555,38.9454,39.0398,91005.0
2016-01-07 14:20:00,49.6,49.6,49.42,49.44,121964.0,39.0319,39.0319,38.8903,38.906,121964.0
2016-01-07 14:30:00,49.42,49.59,49.4,49.55,134163.0,38.8903,39.024,38.8745,38.9926,134163.0
2016-01-07 14:40:00,49.55,49.74,49.51,49.71,81524.0,38.9926,39.1421,38.9611,39.1185,81524.0
2016-01-07 14:50:00,49.73,49.8,49.61,49.61,145753.0,39.1342,39.1893,39.0398,39.0398,145753.0
2016-01-07 15:00:00,49.61,49.64,49.5,49.63,83208.0,39.0398,39.0634,38.9532,39.0555,83208.0
2016-01-07 15:10:00,49.63,49.7,49.59,49.64,190545.0,39.0555,39.1106,39.024,39.0634,190545.0
2016-01-07 15:20:00,49.64,49.68,49.58,49.59,209339.0,39.0634,39.0949,39.0162,39.024,209339.0
2016-01-07 15:30:00,49.59,49.82,49.59,49.79,192112.0,39.024,39.205,39.024,39.1814,192112.0
2016-01-07 15:40:00,49.79,49.85,49.68,49.81,231035.0,39.1814,39.2286,39.0949,39.1972,231035.0
2016-01-07 15:50:00,49.81,49.86,49.71,49.71,334439.0,39.1972,39.2365,39.1185,39.1185,334439.0
2016-01-08 09:30:00,50.05,50.41,49.91,50.12,123535.0,39.386,39.6693,39.2759,39.4411,123535.0
2016-01-08 09:40:00,50.1,50.26,49.85,50.04,83792.0,39.4254,39.5513,39.2286,39.3782,83792.0
2016-01-08 09:50:00,50.02,50.02,49.84,49.92,66128.0,39.3624,39.3624,39.2208,39.2837,66128.0
2016-01-08 10:00:00,49.93,49.93,49.66,49.66,91095.0,39.2916,39.2916,39.0791,39.0791,91095.0
2016-01-08 10:10:00,49.67,49.76,49.54,49.68,46914.0,39.087,39.1578,38.9847,39.0949,46914.0
2016-01-08 10:20:00,49.69,49.9,49.68,49.82,54377.0,39.1027,39.268,39.0949,39.205,54377.0
2016-01-08 10:30:00,49.84,49.9,49.69,49.73,84388.0,39.2208,39.268,39.1027,39.1342,84388.0
2016-01-08 10:40:00,49.73,50.01,49.69,49.99,73983.0,39.1342,39.3546,39.1027,39.3388,73983.0
2016-01-08 10:50:00,49.97,49.99,49.82,49.86,59813.0,39.3231,39.3388,39.205,39.2365,59813.0
2016-01-08 11:00:00,49.86,49.93,49.83,49.88,77507.0,39.2365,39.2916,39.2129,39.2523,77507.0
2016-01-08 11:10:00,49.88,49.91,49.79,49.85,79949.0,39.2523,39.2759,39.1814,39.2286,79949.0
2016-01-08 11:20:00,49.85,49.89,49.76,49.78,45097.0,39.2286,39.2601,39.1578,39.1736,45097.0
2016-01-08 11:30:00,49.78,49.84,49.64,49.82,66566.0,39.1736,39.2208,39.0634,39.205,66566.0
2016-01-08 11:40:00,49.82,49.98,49.73,49.97,69867.0,39.205,39.3309,39.1342,39.3231,69867.0
2016-01-08 11:50:00,49.97,50.07,49.92,49.99,51597.0,39.3231,39.4018,39.2837,39.3388,51597.0
2016-01-08 12:00:00,50.0,50.05,49.89,50.02,61117.0,39.3467,39.386,39.2601,39.3624,61117.0
2016-01-08 12:10:00,50.03,50.17,49.93,50.15,95257.0,39.3703,39.4805,39.2916,39.4647,95257.0
2016-01-08 12:20:00,50.15,50.2,50.12,50.17,42826.0,39.4647,39.5041,39.4411,39.4805,42826.0
2016-01-08 12:30:00,50.16,50.16,49.96,49.96,72982.0,39.4726,39.4726,39.3152,39.3152,72982.0
2016-01-08 12:40:00,49.98,50.06,49.92,50.0,34950.0,39.3309,39.3939,39.2837,39.3467,34950.0
2016-01-08 12:50:00,50.0,50.01,49.85,49.87,44297.0,39.3467,39.3546,39.2286,39.2444,44297.0
2016-01-08 13:00:00,49.88,49.95,49.75,49.77,46225.0,39.2523,39.3073,39.15,39.1657,46225.0
2016-01-08 13:10:00,49.76,49.81,49.67,49.81,43809.0,39.1578,39.1972,39.087,39.1972,43809.0
2016-01-08 13:20:00,49.78,49.81,49.68,49.7,103213.0,39.1736,39.1972,39.0949,39.1106,103213.0
2016-01-08 13:30:00,49.69,49.76,49.68,49.73,63774.0,39.1027,39.1578,39.0949,39.1342,63774.0
2016-01-08 13:40:00,49.74,49.78,49.61,49.63,63640.0,39.1421,39.1736,39.0398,39.0555,63640.0
2016-01-08 13:50:00,49.64,49.7,49.56,49.59,73758.0,39.0634,39.1106,39.0004,39.024,73758.0
2016-01-08 14:00:00,49.59,49.76,49.57,49.74,54047.0,39.024,39.1578,39.0083,39.1421,54047.0
2016-01-08 14:10:00,49.74,49.74,49.57,49.67,43867.0,39.1421,39.1421,39.0083,39.087,43867.0
2016-01-08 14:20:00,49.67,49.69,49.54,49.58,52522.0,39.087,39.1027,38.9847,39.0162,52522.0
2016-01-08 14:30:00,49.57,49.63,49.5,49.54,56639.0,39.0083,39.0555,38.9532,38.9847,56639.0
2016-01-08 14:40:00,49.53,49.77,49.51,49.75,55860.0,38.9768,39.1657,38.9611,39.15,55860.0
2016-01-08 14:50:00,49.76,49.78,49.61,49.63,70580.0,39.1578,39.1736,39.0398,39.0555,70580.0
2016-01-08 15:00:00,49.62,49.67,49.58,49.61,51135.0,39.0477,39.087,39.0162,39.0398,51135.0
2016-01-08 15:10:00,49.6,49.65,49.52,49.55,67740.0,39.0319,39.0713,38.969,38.9926,67740.0
2016-01-08 15:20:00,49.55,49.57,49.41,49.42,77507.0,38.9926,39.0083,38.8824,38.8903,77507.0
2016-01-08 15:30:00,49.41,49.42,49.29,49.31,98925.0,38.8824,38.8903,38.788,38.8037,98925.0
2016-01-08 15:40:00,49.3,49.34,49.16,49.18,145229.0,38.7958,38.8273,38.6857,38.7014,145229.0
2016-01-08 15:50:00,49.18,49.22,49.06,49.16,280855.0,38.7014,38.7329,38.607,38.6857,280855.0
2016-01-11 09:30:00,49.64,49.81,49.06,49.15,103303.0,39.0634,39.1972,38.607,38.6778,103303.0
2016-01-11 09:40:00,49.12,49.25,49.01,49.02,47011.0,38.6542,38.7565,38.5676,38.5755,47011.0
2016-01-11 09:50:00,49.01,49.1,48.93,49.01,63668.0,38.5676,38.6384,38.5047,38.5676,63668.0
2016-01-11 10:00:00,49.0,49.17,48.97,49.05,51412.0,38.5598,38.6935,38.5361,38.5991,51412.0
2016-01-11 10:10:00,49.06,49.2,48.96,49.02,64895.0,38.607,38.7171,38.5283,38.5755,64895.0
2016-01-11 10:20:00,49.03,49.11,48.99,49.0,78572.0,38.5834,38.6463,38.5519,38.5598,78572.0
2016-01-11 10:30:00,48.99,49.3,48.99,49.11,55094.0,38.5519,38.7958,38.5519,38.6463,55094.0
2016-01-11 10:40:00,49.12,49.18,48.95,48.98,34146.0,38.6542,38.7014,38.5204,38.544,34146.0
2016-01-11 10:50:00,48.99,48.99,48.68,48.73,54659.0,38.5519,38.5519,38.3079,38.3473,54659.0
2016-01-11 11:00:00,48.7,48.74,48.58,48.63,61416.0,38.3237,38.3552,38.2292,38.2686,61416.0
2016-01-11 11:10:00,48.62,48.89,48.62,48.87,55113.0,38.2607,38.4732,38.2607,38.4575,55113.0
2016-01-11 11:20:00,48.87,48.88,48.73,48.8,45912.0,38.4575,38.4653,38.3473,38.4024,45912.0
2016-01-11 11:30:00,48.8,48.82,48.69,48.79,36800.0,38.4024,38.4181,38.3158,38.3945,36800.0
2016-01-11 11:40:00,48.77,48.9,48.72,48.79,57063.0,38.3788,38.4811,38.3394,38.3945,57063.0
2016-01-11 11:50:00,48.8,48.93,48.79,48.83,47662.0,38.4024,38.5047,38.3945,38.426,47662.0
2016-01-11 12:00:00,48.83,48.93,48.79,48.85,85258.0,38.426,38.5047,38.3945,38.4417,85258.0
2016-01-11 12:10:00,48.84,48.88,48.78,48.78,32489.0,38.4338,38.4653,38.3866,38.3866,32489.0
2016-01-11 12:20:00,48.78,48.8,48.71,48.75,46453.0,38.3866,38.4024,38.3315,38.363,46453.0
2016-01-11 12:30:00,48.75,48.91,48.74,48.84,54743.0,38.363,38.4889,38.3552,38.4338,54743.0
2016-01-11 12:40:00,48.84,48.97,48.81,48.96,62902.0,38.4338,38.5361,38.4102,38.5283,62902.0
2016-01-11 12:50:00,48.96,49.03,48.94,49.03,99042.0,38.5283,38.5834,38.5125,38.5834,99042.0
2016-01-11 13:00:00,49.03,49.08,49.0,49.02,97534.0,38.5834,38.6227,38.5598,38.5755,97534.0
2016-01-11 13:10:00,49.01,49.03,48.88,49.02,97743.0,38.5676,38.5834,38.4653,38.5755,97743.0
2016-01-11 13:20:00,49.02,49.02,48.87,48.89,57865.0,38.5755,38.5755,38.4575,38.4732,57865.0
2016-01-11 13:30:00,48.89,48.95,48.85,48.88,103069.0,38.4732,38.5204,38.4417,38.4653,103069.0
2016-01-11 13:40:00,48.88,48.92,48.75,48.78,100448.0,38.4653,38.4968,38.363,38.3866,100448.0
2016-01-11 13:50:00,48.79,48.86,48.74,48.79,52529.0,38.3945,38.4496,38.3552,38.3945,52529.0
2016-01-11 14:00:00,48.79,48.86,48.7,48.85,70453.0,38.3945,38.4496,38.3237,38.4417,70453.0
2016-01-11 14:10:00,48.85,48.97,48.82,48.89,110070.0,38.4417,38.5361,38.4181,38.4732,110070.0
2016-01-11 14:20:00,48.9,49.03,48.84,48.96,67759.0,38.4811,38.5834,38.4338,38.5283,67759.0
2016-01-11 14:30:00,48.97,49.0,48.86,48.97,38846.0,38.5361,38.5598,38.4496,38.5361,38846.0
2016-01-11 14:40:00,48.96,49.04,48.95,49.03,52318.0,38.5283,38.5912,38.5204,38.5834,52318.0
2016-01-11 14:50:00,49.02,49.03,48.89,48.9,36164.0,38.5755,38.5834,38.4732,38.4811,36164.0
2016-01-11 15:00:00,48.9,48.95,48.8,48.86,55485.0,38.4811,38.5204,38.4024,38.4496,55485.0
2016-01-11 15:10:00,48.87,48.87,48.67,48.72,63108.0,38.4575,38.4575,38.3001,38.3394,63108.0
2016-01-11 15:20:00,48.71,49.16,48.69,49.14,87851.0,38.3315,38.6857,38.3158,38.6699,87851.0
2016-01-11 15:30:00,49.15,49.37,49.14,49.3,114693.0,38.6778,38.8509,38.6699,38.7958,114693.0
2016-01-11 15:40:00,49.29,49.36,49.11,49.12,173653.0,38.788,38.843,38.6463,38.6542,173653.0
2016-01-11 15:50:00,49.14,49.28,49.13,49.16,158252.0,38.6699,38.7801,38.6621,38.6857,158252.0
2016-01-12 09:30:00,49.73,49.8,49.42,49.59,81867.0,39.1342,39.1893,38.8903,39.024,81867.0
2016-01-12 09:40:00,49.61,49.98,49.61,49.91,69106.0,39.0398,39.3309,39.0398,39.2759,69106.0
2016-01-12 09:50:00,49.97,50.09,49.83,49.98,108175.0,39.3231,39.4175,39.2129,39.3309,108175.0
2016-01-12 10:00:00,49.98,49.99,49.71,49.77,115547.0,39.3309,39.3388,39.1185,39.1657,115547.0
2016-01-12 10:10:00,49.77,49.81,49.59,49.64,60961.0,39.1657,39.1972,39.024,39.0634,60961.0
2016-01-12 10:20:00,49.65,49.68,49.47,49.49,46501.0,39.0713,39.0949,38.9296,38.9454,46501.0
2016-01-12 10:30:00,49.49,49.66,49.42,49.45,34118.0,38.9454,39.0791,38.8903,38.9139,34118.0
2016-01-12 10:40:00,49.47,49.47,49.32,49.33,39542.0,38.9296,38.9296,38.8116,38.8194,39542.0
2016-01-12 10:50:00,49.32,49.48,49.3,49.46,37955.0,38.8116,38.9375,38.7958,38.9217,37955.0
2016-01-12 11:00:00,49.46,49.56,49.42,49.44,66586.0,38.9217,39.0004,38.8903,38.906,66586.0
2016-01-12 11:10:00,49.43,49.43,49.23,49.31,28676.0,38.8981,38.8981,38.7407,38.8037,28676.0
2016-01-12 11:20:00,49.31,49.31,49.03,49.06,35885.0,38.8037,38.8037,38.5834,38.607,35885.0
2016-01-12 11:30:00,49.06,49.06,48.91,48.95,45765.0,38.607,38.607,38.4889,38.5204,45765.0
2016-01-12 11:40:00,48.95,49.22,48.91,49.22,75144.0,38.5204,38.7329,38.4889,38.7329,75144.0
2016-01-12 11:50:00,49.21,49.31,49.17,49.18,46585.0,38.725,38.8037,38.6935,38.7014,46585.0
2016-01-12 12:00:00,49.18,49.31,49.16,49.27,48875.0,38.7014,38.8037,38.6857,38.7722,48875.0
2016-01-12 12:10:00,49.26,49.26,49.04,49.05,31231.0,38.7644,38.7644,38.5912,38.5991,31231.0
2016-01-12 12:20:00,49.05,49.1,48.92,49.02,34886.0,38.5991,38.6384,38.4968,38.5755,34886.0
2016-01-12 12:30:00,49.01,49.05,48.91,48.98,61803.0,38.5676,38.5991,38.4889,38.544,61803.0
2016-01-12 12:40:00,48.96,49.05,48.85,49.03,39116.0,38.5283,38.5991,38.4417,38.5834,39116.0
2016-01-12 12:50:00,49.04,49.1,49.0,49.06,41871.0,38.5912,38.6384,38.5598,38.607,41871.0
2016-01-12 13:00:00,49.05,49.18,49.05,49.1,50261.0,38.5991,38.7014,38.5991,38.6384,50261.0
2016-01-12 13:10:00,49.09,49.23,49.07,49.1,48017.0,38.6306,38.7407,38.6148,38.6384,48017.0
2016-01-12 13:20:00,49.1,49.13,49.02,49.05,36395.0,38.6384,38.6621,38.5755,38.5991,36395.0
2016-01-12 13:30:00,49.04,49.17,49.02,49.16,51461.0,38.5912,38.6935,38.5755,38.6857,51461.0
2016-01-12 13:40:00,49.15,49.18,49.12,49.17,63103.0,38.6778,38.7014,38.6542,38.6935,63103.0
2016-01-12 13:50:00,49.16,49.21,49.09,49.09,113963.0,38.6857,38.725,38.6306,38.6306,113963.0
2016-01-12 14:00:00,49.09,49.12,48.9,48.99,47334.0,38.6306,38.6542,38.4811,38.5519,47334.0
2016-01-12 14:10:00,48.96,49.07,48.92,48.93,64316.0,38.5283,38.6148,38.4968,38.5047,64316.0
2016-01-12 14:20:00,48.93,49.11,48.89,49.05,52479.0,38.5047,38.6463,38.4732,38.5991,52479.0
2016-01-12 14:30:00,49.06,49.28,49.04,49.26,47434.0,38.607,38.7801,38.5912,38.7644,47434.0
2016-01-12 14:40:00,49.27,49.31,49.22,49.28,58128.0,38.7722,38.8037,38.7329,38.7801,58128.0
2016-01-12 14:50:00,49.29,49.56,49.25,49.56,71692.0,38.788,39.0004,38.7565,39.0004,71692.0
2016-01-12 15:00:00,49.55,49.56,49.43,49.47,145769.0,38.9926,39.0004,38.8981,38.9296,145769.0
2016-01-12 15:10:00,49.47,49.7,49.46,49.7,102810.0,38.9296,39.1106,38.9217,39.1106,102810.0
2016-01-12 15:20:00,49.71,49.87,49.68,49.8,75589.0,39.1185,39.2444,39.0949,39.1893,75589.0
2016-01-12 15:30:00,49.78,49.9,49.7,49.81,130225.0,39.1736,39.268,39.1106,39.1972,130225.0
2016-01-12 15:40:00,49.81,49.98,49.78,49.95,250021.0,39.1972,39.3309,39.1736,39.3073,250021.0
2016-01-12 15:50:00,49.96,49.98,49.88,49.93,312103.0,39.3152,39.3309,39.2523,39.2916,312103.0
2016-01-13 09:30:00,50.11,50.58,50.08,50.58,120331.0,39.4332,39.8031,39.4096,39.8031,120331.0
2016-01-13 09:40:00,50.59,50.59,50.16,50.24,94277.0,39.811,39.811,39.4726,39.5356,94277.0
2016-01-13 09:50:00,50.25,50.41,50.12,50.32,54313.0,39.5434,39.6693,39.4411,39.5985,54313.0
2016-01-13 10:00:00,50.34,50.45,50.21,50.42,66769.0,39.6142,39.7008,39.5119,39.6772,66769.0
2016-01-13 10:10:00,50.42,50.44,50.19,50.21,65157.0,39.6772,39.6929,39.4962,39.5119,65157.0
2016-01-13 10:20:00,50.19,50.31,50.15,50.3,45695.0,39.4962,39.5906,39.4647,39.5828,45695.0
2016-01-13 10:30:00,50.29,50.29,49.85,49.85,71044.0,39.5749,39.5749,39.2286,39.2286,71044.0
2016-01-13 10:40:00,49.82,50.14,49.81,50.12,77669.0,39.205,39.4569,39.1972,39.4411,77669.0
2016-01-13 10:50:00,50.14,50.27,50.05,50.27,52805.0,39.4569,39.5592,39.386,39.5592,52805.0
2016-01-13 11:00:00,50.24,50.25,49.87,49.87,52234.0,39.5356,39.5434,39.2444,39.2444,52234.0
2016-01-13 11:10:00,49.87,50.12,49.87,50.09,42241.0,39.2444,39.4411,39.2444,39.4175,42241.0
2016-01-13 11:20:00,50.11,50.18,49.88,49.93,45767.0,39.4332,39.4883,39.2523,39.2916,45767.0
2016-01-13 11:30:00,49.92,50.0,49.83,49.93,43629.0,39.2837,39.3467,39.2129,39.2916,43629.0
2016-01-13 11:40:00,49.92,49.92,49.77,49.79,27456.0,39.2837,39.2837,39.1657,39.1814,27456.0
2016-01-13 11:50:00,49.78,49.8,49.62,49.66,34985.0,39.1736,39.1893,39.0477,39.0791,34985.0
2016-01-13 12:00:00,49.65,49.74,49.61,49.67,37054.0,39.0713,39.1421,39.0398,39.087,37054.0
2016-01-13 12:10:00,49.68,49.75,49.62,49.71,36802.0,39.0949,39.15,39.0477,39.1185,36802.0
2016-01-13 12:20:00,49.71,49.87,49.68,49.79,51436.0,39.1185,39.2444,39.0949,39.1814,51436.0
2016-01-13 12:30:00,49.79,49.79,49.62,49.63,39332.0,39.1814,39.1814,39.0477,39.0555,39332.0
2016-01-13 12:40:00,49.63,49.69,49.6,49.66,27244.0,39.0555,39.1027,39.0319,39.0791,27244.0
2016-01-13 12:50:00,49.65,49.65,49.46,49.53,92569.0,39.0713,39.0713,38.9217,38.9768,92569.0
2016-01-13 13:00:00,49.52,49.55,49.45,49.53,39965.0,38.969,38.9926,38.9139,38.9768,39965.0
2016-01-13 13:10:00,49.53,49.6,49.45,49.45,47611.0,38.9768,39.0319,38.9139,38.9139,47611.0
2016-01-13 13:20:00,49.45,49.45,49.33,49.36,31447.0,38.9139,38.9139,38.8194,38.843,31447.0
2016-01-13 13:30:00,49.37,49.42,49.22,49.23,30264.0,38.8509,38.8903,38.7329,38.7407,30264.0
2016-01-13 13:40:00,49.21,49.26,49.11,49.14,34804.0,38.725,38.7644,38.6463,38.6699,34804.0
2016-01-13 13:50:00,49.15,49.27,49.1,49.1,22473.0,38.6778,38.7722,38.6384,38.6384,22473.0
2016-01-13 14:00:00,49.11,49.27,49.05,49.16,48643.0,38.6463,38.7722,38.5991,38.6857,48643.0
2016-01-13 14:10:00,49.18,49.24,49.03,49.08,39520.0,38.7014,38.7486,38.5834,38.6227,39520.0
2016-01-13 14:20:00,49.09,49.14,48.99,49.11,57496.0,38.6306,38.6699,38.5519,38.6463,57496.0
2016-01-13 14:30:00,49.1,49.12,48.73,48.85,70519.0,38.6384,38.6542,38.3473,38.4417,70519.0
2016-01-13 14:40:00,48.86,48.86,48.52,48.61,176556.0,38.4496,38.4496,38.182,38.2528,176556.0
2016-01-13 14:50:00,48.62,48.83,48.62,48.74,59109.0,38.2607,38.426,38.2607,38.3552,59109.0
2016-01-13 15:00:00,48.74,48.79,48.57,48.61,123355.0,38.3552,38.3945,38.2214,38.2528,123355.0
2016-01-13 15:10:00,48.62,48.83,48.56,48.79,95664.0,38.2607,38.426,38.2135,38.3945,95664.0
2016-01-13 15:20:00,48.81,48.91,48.71,48.8,89854.0,38.4102,38.4889,38.3315,38.4024,89854.0
2016-01-13 15:30:00,48.79,48.85,48.68,48.78,100401.0,38.3945,38.4417,38.3079,38.3866,100401.0
2016-01-13 15:40:00,48.78,48.86,48.35,48.36,286788.0,38.3866,38.4496,38.0482,38.0561,286788.0
2016-01-13 15:50:00,48.37,48.48,48.35,48.43,523235.0,38.064,38.1505,38.0482,38.1112,523235.0
2016-01-14 09:30:00,48.71,48.71,47.88,47.99,123781.0,38.3315,38.3315,37.6784,37.765,123781.0
2016-01-14 09:40:00,47.98,48.11,47.56,47.61,146858.0,37.7571,37.8594,37.4266,37.4659,146858.0
2016-01-14 09:50:00,47.61,47.71,47.15,47.2,152468.0,37.4659,37.5446,37.1039,37.1433,152468.0
2016-01-14 10:00:00,47.22,47.53,47.15,47.43,140957.0,37.159,37.403,37.1039,37.3243,140957.0
2016-01-14 10:10:00,47.43,47.78,47.37,47.77,161555.0,37.3243,37.5997,37.2771,37.5918,161555.0
2016-01-14 10:20:00,47.76,48.16,47.61,48.15,261304.0,37.584,37.8987,37.4659,37.8909,261304.0
2016-01-14 10:30:00,48.14,48.36,48.05,48.17,196727.0,37.883,38.0561,37.8122,37.9066,196727.0
2016-01-14 10:40:00,48.18,48.55,48.18,48.51,135860.0,37.9145,38.2056,37.9145,38.1742,135860.0
2016-01-14 10:50:00,48.52,48.53,48.17,48.19,72653.0,38.182,38.1899,37.9066,37.9223,72653.0
2016-01-14 11:00:00,48.2,48.31,48.0,48.03,90887.0,37.9302,38.0168,37.7728,37.7964,90887.0
2016-01-14 11:10:00,48.03,48.2,48.0,48.01,114816.0,37.7964,37.9302,37.7728,37.7807,114816.0
2016-01-14 11:20:00,48.02,48.05,47.87,47.95,96697.0,37.7886,37.8122,37.6705,37.7335,96697.0
2016-01-14 11:30:00,47.95,48.02,47.81,47.82,58920.0,37.7335,37.7886,37.6233,37.6312,58920.0
2016-01-14 11:40:00,47.83,47.99,47.79,47.96,80650.0,37.639,37.765,37.6076,37.7413,80650.0
2016-01-14 11:50:00,47.96,48.03,47.88,47.95,77852.0,37.7413,37.7964,37.6784,37.7335,77852.0
2016-01-14 12:00:00,47.94,48.1,47.9,47.92,56034.0,37.7256,37.8515,37.6941,37.7099,56034.0
2016-01-14 12:10:00,47.91,47.99,47.8,47.89,70134.0,37.702,37.765,37.6154,37.6863,70134.0
2016-01-14 12:20:00,47.89,47.99,47.82,47.94,63331.0,37.6863,37.765,37.6312,37.7256,63331.0
2016-01-14 12:30:00,47.93,48.13,47.91,48.1,62952.0,37.7177,37.8751,37.702,37.8515,62952.0
2016-01-14 12:40:00,48.13,48.21,48.07,48.14,44577.0,37.8751,37.9381,37.8279,37.883,44577.0
2016-01-14 12:50:00,48.14,48.28,48.09,48.14,73703.0,37.883,37.9932,37.8436,37.883,73703.0
2016-01-14 13:00:00,48.15,48.39,48.12,48.34,58028.0,37.8909,38.0797,37.8673,38.0404,58028.0
2016-01-14 13:10:00,48.35,48.42,48.32,48.36,31237.0,38.0482,38.1033,38.0246,38.0561,31237.0
2016-01-14 13:20:00,48.38,48.56,48.38,48.49,38018.0,38.0719,38.2135,38.0719,38.1584,38018.0
2016-01-14 13:30:00,48.5,48.6,48.45,48.49,27524.0,38.1663,38.245,38.1269,38.1584,27524.0
2016-01-14 13:40:00,48.49,48.49,48.36,48.42,33366.0,38.1584,38.1584,38.0561,38.1033,33366.0
2016-01-14 13:50:00,48.43,48.54,48.37,48.48,53125.0,38.1112,38.1978,38.064,38.1505,53125.0
2016-01-14 14:00:00,48.48,48.52,48.37,48.41,44515.0,38.1505,38.182,38.064,38.0955,44515.0
2016-01-14 14:10:00,48.41,48.53,48.36,48.4,59335.0,38.0955,38.1899,38.0561,38.0876,59335.0
2016-01-14 14:20:00,48.41,48.56,48.37,48.51,110445.0,38.0955,38.2135,38.064,38.1742,110445.0
2016-01-14 14:30:00,48.51,48.67,48.51,48.55,82753.0,38.1742,38.3001,38.1742,38.2056,82753.0
2016-01-14 14:40:00,48.55,48.62,48.47,48.48,105260.0,38.2056,38.2607,38.1427,38.1505,105260.0
2016-01-14 14:50:00,48.47,48.6,48.46,48.54,130093.0,38.1427,38.245,38.1348,38.1978,130093.0
2016-01-14 15:00:00,48.55,48.6,48.48,48.54,106064.0,38.2056,38.245,38.1505,38.1978,106064.0
2016-01-14 15:10:00,48.55,48.62,48.53,48.55,79265.0,38.2056,38.2607,38.1899,38.2056,79265.0
2016-01-14 15:20:00,48.55,48.66,48.53,48.53,89415.0,38.2056,38.2922,38.1899,38.1899,89415.0
2016-01-14 15:30:00,48.53,48.56,48.25,48.31,115076.0,38.1899,38.2135,37.9696,38.0168,115076.0
2016-01-14 15:40:00,48.3,48.46,48.25,48.38,172224.0,38.0089,38.1348,37.9696,38.0719,172224.0
2016-01-14 15:50:00,48.38,48.44,48.25,48.3,223793.0,38.0719,38.1191,37.9696,38.0089,223793.0
2016-01-15 09:30:00,47.01,47.29,46.98,47.17,279098.0,36.9938,37.2141,36.9701,37.1197,279098.0
2016-01-15 09:40:00,47.17,47.33,47.01,47.28,161353.0,37.1197,37.2456,36.9938,37.2062,161353.0
2016-01-15 09:50:00,47.28,47.53,47.24,47.34,88943.0,37.2062,37.403,37.1748,37.2534,88943.0
2016-01-15 10:00:00,47.33,47.42,47.05,47.33,133334.0,37.2456,37.3164,37.0252,37.2456,133334.0
2016-01-15 10:10:00,47.34,47.44,47.21,47.44,119371.0,37.2534,37.3321,37.1511,37.3321,119371.0
2016-01-15 10:20:00,47.43,47.67,47.39,47.49,87698.0,37.3243,37.5131,37.2928,37.3715,87698.0
2016-01-15 10:30:00,47.49,47.77,47.48,47.72,64305.0,37.3715,37.5918,37.3636,37.5525,64305.0
2016-01-15 10:40:00,47.74,47.85,47.71,47.84,137592.0,37.5682,37.6548,37.5446,37.6469,137592.0
2016-01-15 10:50:00,47.85,47.86,47.62,47.68,112311.0,37.6548,37.6626,37.4738,37.521,112311.0
2016-01-15 11:00:00,47.68,47.76,47.59,47.73,145847.0,37.521,37.584,37.4502,37.5603,145847.0
2016-01-15 11:10:00,47.72,47.88,47.6,47.86,127358.0,37.5525,37.6784,37.458,37.6626,127358.0
2016-01-15 11:20:00,47.86,47.89,47.75,47.85,118986.0,37.6626,37.6863,37.5761,37.6548,118986.0
2016-01-15 11:30:00,47.85,47.9,47.66,47.69,65995.0,37.6548,37.6941,37.5053,37.5289,65995.0
2016-01-15 11:40:00,47.68,47.73,47.58,47.63,62798.0,37.521,37.5603,37.4423,37.4817,62798.0
2016-01-15 11:50:00,47.63,47.63,47.44,47.53,74957.0,37.4817,37.4817,37.3321,37.403,74957.0
2016-01-15 12:00:00,47.52,47.59,47.45,47.59,54008.0,37.3951,37.4502,37.34,37.4502,54008.0
2016-01-15 12:10:00,47.6,47.65,47.43,47.43,55949.0,37.458,37.4974,37.3243,37.3243,55949.0
2016-01-15 12:20:00,47.43,47.46,47.22,47.32,119529.0,37.3243,37.3479,37.159,37.2377,119529.0
2016-01-15 12:30:00,47.31,47.32,47.19,47.19,147518.0,37.2298,37.2377,37.1354,37.1354,147518.0
2016-01-15 12:40:00,47.19,47.4,47.16,47.38,94452.0,37.1354,37.3007,37.1118,37.2849,94452.0
2016-01-15 12:50:00,47.36,47.46,47.32,47.43,67194.0,37.2692,37.3479,37.2377,37.3243,67194.0
2016-01-15 13:00:00,47.42,47.45,47.27,47.28,62891.0,37.3164,37.34,37.1984,37.2062,62891.0
2016-01-15 13:10:00,47.28,47.59,47.27,47.55,99485.0,37.2062,37.4502,37.1984,37.4187,99485.0
2016-01-15 13:20:00,47.55,47.66,47.51,47.61,81708.0,37.4187,37.5053,37.3872,37.4659,81708.0
2016-01-15 13:30:00,47.6,47.61,47.46,47.49,113246.0,37.458,37.4659,37.3479,37.3715,113246.0
2016-01-15 13:40:00,47.48,47.61,47.48,47.56,110991.0,37.3636,37.4659,37.3636,37.4266,110991.0
2016-01-15 13:50:00,47.56,47.72,47.5,47.71,100626.0,37.4266,37.5525,37.3794,37.5446,100626.0
2016-01-15 14:00:00,47.72,47.74,47.56,47.68,43588.0,37.5525,37.5682,37.4266,37.521,43588.0
2016-01-15 14:10:00,47.69,47.72,47.61,47.62,45862.0,37.5289,37.5525,37.4659,37.4738,45862.0
2016-01-15 14:20:00,47.61,47.64,47.49,47.5,49849.0,37.4659,37.4895,37.3715,37.3794,49849.0
2016-01-15 14:30:00,47.51,47.64,47.45,47.62,73391.0,37.3872,37.4895,37.34,37.4738,73391.0
2016-01-15 14:40:00,47.64,47.8,47.64,47.78,59490.0,37.4895,37.6154,37.4895,37.5997,59490.0
2016-01-15 14:50:00,47.78,48.06,47.73,48.04,49056.0,37.5997,37.82,37.5603,37.8043,49056.0
2016-01-15 15:00:00,48.04,48.12,47.93,48.06,105248.0,37.8043,37.8673,37.7177,37.82,105248.0
2016-01-15 15:10:00,48.05,48.08,47.78,47.81,82318.0,37.8122,37.8358,37.5997,37.6233,82318.0
2016-01-15 15:20:00,47.8,48.01,47.79,47.99,58660.0,37.6154,37.7807,37.6076,37.765,58660.0
2016-01-15 15:30:00,48.0,48.02,47.86,47.86,114496.0,37.7728,37.7886,37.6626,37.6626,114496.0
2016-01-15 15:40:00,47.85,47.96,47.76,47.93,109168.0,37.6548,37.7413,37.584,37.7177,109168.0
2016-01-15 15:50:00,47.92,47.94,47.77,47.86,279972.0,37.7099,37.7256,37.5918,37.6626,279972.0
2016-01-19 09:30:00,48.6,48.74,48.17,48.19,131365.0,38.245,38.3552,37.9066,37.9223,131365.0
2016-01-19 09:40:00,48.17,48.19,47.94,47.96,74143.0,37.9066,37.9223,37.7256,37.7413,74143.0
2016-01-19 09:50:00,47.94,48.14,47.8,48.14,62575.0,37.7256,37.883,37.6154,37.883,62575.0
2016-01-19 10:00:00,48.13,48.36,48.04,48.1,85649.0,37.8751,38.0561,37.8043,37.8515,85649.0
2016-01-19 10:10:00,48.11,48.43,48.09,48.41,81268.0,37.8594,38.1112,37.8436,38.0955,81268.0
2016-01-19 10:20:00,48.39,48.57,48.3,48.56,91647.0,38.0797,38.2214,38.0089,38.2135,91647.0
2016-01-19 10:30:00,48.56,48.6,48.32,48.33,115153.0,38.2135,38.245,38.0246,38.0325,115153.0
2016-01-19 10:40:00,48.33,48.47,48.27,48.46,71087.0,38.0325,38.1427,37.9853,38.1348,71087.0
2016-01-19 10:50:00,48.48,48.53,48.24,48.24,50700.0,38.1505,38.1899,37.9617,37.9617,50700.0
2016-01-19 11:00:00,48.24,48.32,48.19,48.21,55272.0,37.9617,38.0246,37.9223,37.9381,55272.0
2016-01-19 11:10:00,48.2,48.2,48.08,48.09,92646.0,37.9302,37.9302,37.8358,37.8436,92646.0
2016-01-19 11:20:00,48.09,48.37,48.09,48.37,113946.0,37.8436,38.064,37.8436,38.064,113946.0
2016-01-19 11:30:00,48.35,48.48,48.35,48.47,94649.0,38.0482,38.1505,38.0482,38.1427,94649.0
2016-01-19 11:40:00,48.48,48.58,48.41,48.41,48341.0,38.1505,38.2292,38.0955,38.0955,48341.0
2016-01-19 11:50:00,48.4,48.46,48.32,48.32,60692.0,38.0876,38.1348,38.0246,38.0246,60692.0
2016-01-19 12:00:00,48.32,48.35,48.06,48.06,33152.0,38.0246,38.0482,37.82,37.82,33152.0
2016-01-19 12:10:00,48.06,48.17,47.98,48.04,30046.0,37.82,37.9066,37.7571,37.8043,30046.0
2016-01-19 12:20:00,48.03,48.15,47.98,48.12,30839.0,37.7964,37.8909,37.7571,37.8673,30839.0
2016-01-19 12:30:00,48.12,48.28,48.12,48.16,45323.0,37.8673,37.9932,37.8673,37.8987,45323.0
2016-01-19 12:40:00,48.17,48.2,47.99,48.03,43977.0,37.9066,37.9302,37.765,37.7964,43977.0
2016-01-19 12:50:00,48.03,48.12,48.0,48.09,50259.0,37.7964,37.8673,37.7728,37.8436,50259.0
2016-01-19 13:00:00,48.1,48.15,48.03,48.13,55852.0,37.8515,37.8909,37.7964,37.8751,55852.0
2016-01-19 13:10:00,48.12,48.21,48.04,48.21,54686.0,37.8673,37.9381,37.8043,37.9381,54686.0
2016-01-19 13:20:00,48.21,48.27,48.06,48.06,32940.0,37.9381,37.9853,37.82,37.82,32940.0
2016-01-19 13:30:00,48.06,48.15,48.0,48.15,30643.0,37.82,37.8909,37.7728,37.8909,30643.0
2016-01-19 13:40:00,48.14,48.15,48.05,48.12,42243.0,37.883,37.8909,37.8122,37.8673,42243.0
2016-01-19 13:50:00,48.12,48.12,47.96,47.97,41366.0,37.8673,37.8673,37.7413,37.7492,41366.0
2016-01-19 14:00:00,47.97,48.0,47.72,47.74,66706.0,37.7492,37.7728,37.5525,37.5682,66706.0
2016-01-19 14:10:00,47.73,47.74,47.58,47.68,46445.0,37.5603,37.5682,37.4423,37.521,46445.0
2016-01-19 14:20:00,47.67,47.71,47.57,47.7,46554.0,37.5131,37.5446,37.4344,37.5367,46554.0
2016-01-19 14:30:00,47.71,47.76,47.64,47.68,44455.0,37.5446,37.584,37.4895,37.521,44455.0
2016-01-19 14:40:00,47.68,47.71,47.45,47.46,50770.0,37.521,37.5446,37.34,37.3479,50770.0
2016-01-19 14:50:00,47.47,47.68,47.45,47.65,85568.0,37.3557,37.521,37.34,37.4974,85568.0
2016-01-19 15:00:00,47.65,47.88,47.62,47.84,65679.0,37.4974,37.6784,37.4738,37.6469,65679.0
2016-01-19 15:10:00,47.85,47.87,47.72,47.79,69858.0,37.6548,37.6705,37.5525,37.6076,69858.0
2016-01-19 15:20:00,47.78,48.15,47.75,48.15,75572.0,37.5997,37.8909,37.5761,37.8909,75572.0
2016-01-19 15:30:00,48.15,48.24,48.01,48.05,80628.0,37.8909,37.9617,37.7807,37.8122,80628.0
2016-01-19 15:40:00,48.06,48.32,48.01,48.29,127195.0,37.82,38.0246,37.7807,38.001,127195.0
2016-01-19 15:50:00,48.29,48.32,48.08,48.09,239655.0,38.001,38.0246,37.8358,37.8436,239655.0
2016-01-20 09:30:00,47.23,47.37,46.82,46.82,193726.0,37.1669,37.2771,36.8442,36.8442,193726.0
2016-01-20 09:40:00,46.79,47.47,46.65,47.38,111117.0,36.8206,37.3557,36.7105,37.2849,111117.0
2016-01-20 09:50:00,47.34,47.54,47.13,47.14,157560.0,37.2534,37.4108,37.0882,37.0961,157560.0
2016-01-20 10:00:00,47.12,47.15,46.93,47.01,79514.0,37.0803,37.1039,36.9308,36.9938,79514.0
2016-01-20 10:10:00,47.03,47.03,46.75,46.81,96004.0,37.0095,37.0095,36.7892,36.8364,96004.0
2016-01-20 10:20:00,46.82,47.06,46.71,46.98,72367.0,36.8442,37.0331,36.7577,36.9701,72367.0
2016-01-20 10:30:00,46.97,46.98,46.76,46.79,116537.0,36.9623,36.9701,36.797,36.8206,116537.0
2016-01-20 10:40:00,46.78,47.18,46.77,47.14,105567.0,36.8128,37.1275,36.8049,37.0961,105567.0
2016-01-20 10:50:00,47.14,47.18,46.89,46.89,92511.0,37.0961,37.1275,36.8993,36.8993,92511.0
2016-01-20 11:00:00,46.89,47.09,46.88,47.03,106487.0,36.8993,37.0567,36.8915,37.0095,106487.0
2016-01-20 11:10:00,47.02,47.21,46.98,47.08,67392.0,37.0016,37.1511,36.9701,37.0488,67392.0
2016-01-20 11:20:00,47.07,47.12,46.93,47.0,69439.0,37.041,37.0803,36.9308,36.9859,69439.0
2016-01-20 11:30:00,46.99,47.11,46.97,46.99,55174.0,36.978,37.0724,36.9623,36.978,55174.0
2016-01-20 11:40:00,46.99,47.07,46.9,46.91,115547.0,36.978,37.041,36.9072,36.9151,115547.0
2016-01-20 11:50:00,46.9,46.9,46.75,46.84,80431.0,36.9072,36.9072,36.7892,36.86,80431.0
2016-01-20 12:00:00,46.86,46.95,46.62,46.64,78282.0,36.8757,36.9465,36.6869,36.7026,78282.0
2016-01-20 12:10:00,46.63,46.67,46.47,46.51,99413.0,36.6947,36.7262,36.5688,36.6003,99413.0
2016-01-20 12:20:00,46.51,46.52,46.21,46.28,83266.0,36.6003,36.6082,36.3642,36.4193,83266.0
2016-01-20 12:30:00,46.27,46.42,46.27,46.38,70628.0,36.4114,36.5295,36.4114,36.498,70628.0
2016-01-20 12:40:00,46.39,46.41,46.19,46.29,90213.0,36.5059,36.5216,36.3485,36.4272,90213.0
2016-01-20 12:50:00,46.29,46.56,46.24,46.55,81400.0,36.4272,36.6396,36.3878,36.6318,81400.0
2016-01-20 13:00:00,46.56,46.62,46.38,46.38,88622.0,36.6396,36.6869,36.498,36.498,88622.0
2016-01-20 13:10:00,46.39,46.42,46.19,46.24,76909.0,36.5059,36.5295,36.3485,36.3878,76909.0
2016-01-20 13:20:00,46.22,46.52,46.2,46.47,46310.0,36.3721,36.6082,36.3563,36.5688,46310.0
2016-01-20 13:30:00,46.45,46.72,46.45,46.71,63056.0,36.5531,36.7655,36.5531,36.7577,63056.0
2016-01-20 13:40:00,46.73,47.04,46.71,47.02,63542.0,36.7734,37.0174,36.7577,37.0016,63542.0
2016-01-20 13:50:00,47.0,47.07,46.77,46.81,80835.0,36.9859,37.041,36.8049,36.8364,80835.0
2016-01-20 14:00:00,46.8,46.88,46.61,46.77,53304.0,36.8285,36.8915,36.679,36.8049,53304.0
2016-01-20 14:10:00,46.77,47.04,46.76,46.97,61325.0,36.8049,37.0174,36.797,36.9623,61325.0
2016-01-20 14:20:00,46.97,47.04,46.85,46.86,74527.0,36.9623,37.0174,36.8678,36.8757,74527.0
2016-01-20 14:30:00,46.87,46.97,46.71,46.97,77515.0,36.8836,36.9623,36.7577,36.9623,77515.0
2016-01-20 14:40:00,46.98,47.03,46.81,46.92,80677.0,36.9701,37.0095,36.8364,36.9229,80677.0
2016-01-20 14:50:00,46.93,47.2,46.9,47.09,77099.0,36.9308,37.1433,36.9072,37.0567,77099.0
2016-01-20 15:00:00,47.08,47.33,46.99,47.29,76732.0,37.0488,37.2456,36.978,37.2141,76732.0
2016-01-20 15:10:00,47.28,47.79,47.22,47.72,100557.0,37.2062,37.6076,37.159,37.5525,100557.0
2016-01-20 15:20:00,47.73,47.95,47.72,47.89,81942.0,37.5603,37.7335,37.5525,37.6863,81942.0
2016-01-20 15:30:00,47.89,47.94,47.7,47.8,131666.0,37.6863,37.7256,37.5367,37.6154,131666.0
2016-01-20 15:40:00,47.8,47.8,47.41,47.58,127131.0,37.6154,37.6154,37.3085,37.4423,127131.0
2016-01-20 15:50:00,47.57,47.64,47.45,47.5,203217.0,37.4344,37.4895,37.34,37.3794,203217.0
2016-01-21 09:30:00,47.57,47.64,47.15,47.26,150454.0,37.4344,37.4895,37.1039,37.1905,150454.0
2016-01-21 09:40:00,47.27,47.43,46.78,46.8,84662.0,37.1984,37.3243,36.8128,36.8285,84662.0
2016-01-21 09:50:00,46.82,47.15,46.82,46.93,119832.0,36.8442,37.1039,36.8442,36.9308,119832.0
2016-01-21 10:00:00,46.95,47.37,46.95,47.33,245919.0,36.9465,37.2771,36.9465,37.2456,245919.0
2016-01-21 10:10:00,47.32,47.68,47.32,47.46,83274.0,37.2377,37.521,37.2377,37.3479,83274.0
2016-01-21 10:20:00,47.46,47.57,47.21,47.5,86197.0,37.3479,37.4344,37.1511,37.3794,86197.0
2016-01-21 10:30:00,47.53,47.79,47.37,47.61,113513.0,37.403,37.6076,37.2771,37.4659,113513.0
2016-01-21 10:40:00,47.62,47.92,47.59,47.68,114883.0,37.4738,37.7099,37.4502,37.521,114883.0
2016-01-21 10:50:00,47.68,47.75,47.53,47.53,59301.0,37.521,37.5761,37.403,37.403,59301.0
2016-01-21 11:00:00,47.53,47.93,47.39,47.83,105125.0,37.403,37.7177,37.2928,37.639,105125.0
2016-01-21 11:10:00,47.84,47.98,47.8,47.96,66910.0,37.6469,37.7571,37.6154,37.7413,66910.0
2016-01-21 11:20:00,47.93,47.97,47.72,47.77,59281.0,37.7177,37.7492,37.5525,37.5918,59281.0
2016-01-21 11:30:00,47.78,48.13,47.78,48.08,83444.0,37.5997,37.8751,37.5997,37.8358,83444.0
2016-01-21 11:40:00,48.09,48.27,47.95,48.27,91938.0,37.8436,37.9853,37.7335,37.9853,91938.0
2016-01-21 11:50:00,48.27,48.45,48.23,48.4,47811.0,37.9853,38.1269,37.9538,38.0876,47811.0
2016-01-21 12:00:00,48.41,48.69,48.4,48.59,62859.0,38.0955,38.3158,38.0876,38.2371,62859.0
2016-01-21 12:10:00,48.59,48.62,48.41,48.53,54092.0,38.2371,38.2607,38.0955,38.1899,54092.0
2016-01-21 12:20:00,48.53,48.55,48.36,48.55,33891.0,38.1899,38.2056,38.0561,38.2056,33891.0
2016-01-21 12:30:00,48.57,48.57,48.44,48.47,66189.0,38.2214,38.2214,38.1191,38.1427,66189.0
2016-01-21 12:40:00,48.47,48.55,48.32,48.42,52188.0,38.1427,38.2056,38.0246,38.1033,52188.0
2016-01-21 12:50:00,48.41,48.47,48.35,48.41,140916.0,38.0955,38.1427,38.0482,38.0955,140916.0
2016-01-21 13:00:00,48.4,48.51,48.37,48.49,91651.0,38.0876,38.1742,38.064,38.1584,91651.0
2016-01-21 13:10:00,48.49,48.53,48.12,48.13,55668.0,38.1584,38.1899,37.8673,37.8751,55668.0
2016-01-21 13:20:00,48.13,48.13,47.68,47.68,74118.0,37.8751,37.8751,37.521,37.521,74118.0
2016-01-21 13:30:00,47.67,47.94,47.57,47.92,63955.0,37.5131,37.7256,37.4344,37.7099,63955.0
2016-01-21 13:40:00,47.91,48.03,47.88,47.98,39687.0,37.702,37.7964,37.6784,37.7571,39687.0
2016-01-21 13:50:00,47.98,47.98,47.71,47.82,50559.0,37.7571,37.7571,37.5446,37.6312,50559.0
2016-01-21 14:00:00,47.83,47.9,47.7,47.81,56854.0,37.639,37.6941,37.5367,37.6233,56854.0
2016-01-21 14:10:00,47.81,47.81,47.56,47.59,74313.0,37.6233,37.6233,37.4266,37.4502,74313.0
2016-01-21 14:20:00,47.6,47.71,47.45,47.7,63279.0,37.458,37.5446,37.34,37.5367,63279.0
2016-01-21 14:30:00,47.71,47.89,47.68,47.78,45491.0,37.5446,37.6863,37.521,37.5997,45491.0
2016-01-21 14:40:00,47.78,47.9,47.59,47.6,62140.0,37.5997,37.6941,37.4502,37.458,62140.0
2016-01-21 14:50:00,47.61,48.07,47.61,48.03,71837.0,37.4659,37.8279,37.4659,37.7964,71837.0
2016-01-21 15:00:00,48.04,48.04,47.69,47.78,76441.0,37.8043,37.8043,37.5289,37.5997,76441.0
2016-01-21 15:10:00,47.77,47.96,47.76,47.85,63293.0,37.5918,37.7413,37.584,37.6548,63293.0
2016-01-21 15:20:00,47.85,47.92,47.77,47.8,84770.0,37.6548,37.7099,37.5918,37.6154,84770.0
2016-01-21 15:30:00,47.81,48.07,47.8,48.0,96866.0,37.6233,37.8279,37.6154,37.7728,96866.0
2016-01-21 15:40:00,47.99,48.05,47.77,47.84,147817.0,37.765,37.8122,37.5918,37.6469,147817.0
2016-01-21 15:50:00,47.84,47.92,47.75,47.76,163034.0,37.6469,37.7099,37.5761,37.584,163034.0
2016-01-22 09:30:00,48.87,48.91,48.34,48.76,191482.0,38.4575,38.4889,38.0404,38.3709,191482.0
2016-01-22 09:40:00,48.76,49.02,48.6,48.81,78354.0,38.3709,38.5755,38.245,38.4102,78354.0
2016-01-22 09:50:00,48.83,49.21,48.83,49.19,64458.0,38.426,38.725,38.426,38.7093,64458.0
2016-01-22 10:00:00,49.22,49.31,48.99,49.16,87310.0,38.7329,38.8037,38.5519,38.6857,87310.0
2016-01-22 10:10:00,49.16,49.47,49.15,49.23,148177.0,38.6857,38.9296,38.6778,38.7407,148177.0
2016-01-22 10:20:00,49.22,49.25,48.95,49.1,73009.0,38.7329,38.7565,38.5204,38.6384,73009.0
2016-01-22 10:30:00,49.13,49.16,48.77,48.8,89472.0,38.6621,38.6857,38.3788,38.4024,89472.0
2016-01-22 10:40:00,48.82,48.9,48.42,48.46,83743.0,38.4181,38.4811,38.1033,38.1348,83743.0
2016-01-22 10:50:00,48.45,48.56,48.32,48.33,68229.0,38.1269,38.2135,38.0246,38.0325,68229.0
2016-01-22 11:00:00,48.31,48.43,48.25,48.26,91619.0,38.0168,38.1112,37.9696,37.9774,91619.0
2016-01-22 11:10:00,48.25,48.25,48.03,48.16,143915.0,37.9696,37.9696,37.7964,37.8987,143915.0
2016-01-22 11:20:00,48.15,48.25,47.96,48.05,195122.0,37.8909,37.9696,37.7413,37.8122,195122.0
2016-01-22 11:30:00,48.05,48.07,47.82,47.85,107948.0,37.8122,37.8279,37.6312,37.6548,107948.0
2016-01-22 11:40:00,47.86,47.91,47.69,47.72,88659.0,37.6626,37.702,37.5289,37.5525,88659.0
2016-01-22 11:50:00,47.72,47.9,47.69,47.83,69559.0,37.5525,37.6941,37.5289,37.639,69559.0
2016-01-22 12:00:00,47.82,47.92,47.75,47.86,67684.0,37.6312,37.7099,37.5761,37.6626,67684.0
2016-01-22 12:10:00,47.85,47.94,47.73,47.9,39965.0,37.6548,37.7256,37.5603,37.6941,39965.0
2016-01-22 12:20:00,47.9,48.0,47.83,47.91,55788.0,37.6941,37.7728,37.639,37.702,55788.0
2016-01-22 12:30:00,47.92,48.06,47.84,48.05,80857.0,37.7099,37.82,37.6469,37.8122,80857.0
2016-01-22 12:40:00,48.06,48.06,47.89,47.92,35531.0,37.82,37.82,37.6863,37.7099,35531.0
2016-01-22 12:50:00,47.92,48.16,47.92,48.15,59529.0,37.7099,37.8987,37.7099,37.8909,59529.0
2016-01-22 13:00:00,48.15,48.15,47.94,47.94,31458.0,37.8909,37.8909,37.7256,37.7256,31458.0
2016-01-22 13:10:00,47.95,48.19,47.95,48.17,35845.0,37.7335,37.9223,37.7335,37.9066,35845.0
2016-01-22 13:20:00,48.17,48.26,48.14,48.14,48676.0,37.9066,37.9774,37.883,37.883,48676.0
2016-01-22 13:30:00,48.15,48.22,48.13,48.16,35769.0,37.8909,37.9459,37.8751,37.8987,35769.0
2016-01-22 13:40:00,48.15,48.41,48.15,48.4,43265.0,37.8909,38.0955,37.8909,38.0876,43265.0
2016-01-22 13:50:00,48.39,48.42,48.33,48.4,27679.0,38.0797,38.1033,38.0325,38.0876,27679.0
2016-01-22 14:00:00,48.39,48.39,48.23,48.34,42095.0,38.0797,38.0797,37.9538,38.0404,42095.0
2016-01-22 14:10:00,48.34,48.56,48.33,48.5,96256.0,38.0404,38.2135,38.0325,38.1663,96256.0
2016-01-22 14:20:00,48.51,48.55,48.4,48.4,55800.0,38.1742,38.2056,38.0876,38.0876,55800.0
2016-01-22 14:30:00,48.4,48.41,48.28,48.29,62631.0,38.0876,38.0955,37.9932,38.001,62631.0
2016-01-22 14:40:00,48.28,48.32,48.18,48.26,57634.0,37.9932,38.0246,37.9145,37.9774,57634.0
2016-01-22 14:50:00,48.25,48.38,48.2,48.37,50432.0,37.9696,38.0719,37.9302,38.064,50432.0
2016-01-22 15:00:00,48.39,48.41,48.16,48.2,62420.0,38.0797,38.0955,37.8987,37.9302,62420.0
2016-01-22 15:10:00,48.19,48.31,48.1,48.26,62513.0,37.9223,38.0168,37.8515,37.9774,62513.0
2016-01-22 15:20:00,48.25,48.44,48.25,48.44,48267.0,37.9696,38.1191,37.9696,38.1191,48267.0
2016-01-22 15:30:00,48.44,48.45,48.3,48.43,72963.0,38.1191,38.1269,38.0089,38.1112,72963.0
2016-01-22 15:40:00,48.43,48.55,48.4,48.55,82228.0,38.1112,38.2056,38.0876,38.2056,82228.0
2016-01-22 15:50:00,48.55,48.55,48.47,48.51,161941.0,38.2056,38.2056,38.1427,38.1742,161941.0
2016-01-25 09:30:00,48.23,48.56,47.76,47.91,132493.0,37.9538,38.2135,37.584,37.702,132493.0
2016-01-25 09:40:00,47.88,48.02,47.68,47.76,37085.0,37.6784,37.7886,37.521,37.584,37085.0
2016-01-25 09:50:00,47.75,48.13,47.75,48.03,49651.0,37.5761,37.8751,37.5761,37.7964,49651.0
2016-01-25 10:00:00,48.01,48.41,47.9,48.24,68672.0,37.7807,38.0955,37.6941,37.9617,68672.0
2016-01-25 10:10:00,48.23,48.25,47.85,48.04,55047.0,37.9538,37.9696,37.6548,37.8043,55047.0
2016-01-25 10:20:00,48.04,48.07,47.85,47.95,72369.0,37.8043,37.8279,37.6548,37.7335,72369.0
2016-01-25 10:30:00,47.96,48.09,47.78,47.83,67535.0,37.7413,37.8436,37.5997,37.639,67535.0
2016-01-25 10:40:00,47.83,47.86,47.68,47.75,57858.0,37.639,37.6626,37.521,37.5761,57858.0
2016-01-25 10:50:00,47.75,47.84,47.58,47.81,55589.0,37.5761,37.6469,37.4423,37.6233,55589.0
2016-01-25 11:00:00,47.78,47.78,47.53,47.6,45532.0,37.5997,37.5997,37.403,37.458,45532.0
2016-01-25 11:10:00,47.59,47.67,47.54,47.62,36155.0,37.4502,37.5131,37.4108,37.4738,36155.0
2016-01-25 11:20:00,47.6,47.87,47.58,47.85,46280.0,37.458,37.6705,37.4423,37.6548,46280.0
2016-01-25 11:30:00,47.85,47.85,47.74,47.78,43308.0,37.6548,37.6548,37.5682,37.5997,43308.0
2016-01-25 11:40:00,47.78,47.79,47.58,47.69,43900.0,37.5997,37.6076,37.4423,37.5289,43900.0
2016-01-25 11:50:00,47.71,47.81,47.68,47.71,48892.0,37.5446,37.6233,37.521,37.5446,48892.0
2016-01-25 12:00:00,47.72,47.75,47.6,47.7,33721.0,37.5525,37.5761,37.458,37.5367,33721.0
2016-01-25 12:10:00,47.71,47.71,47.52,47.63,46816.0,37.5446,37.5446,37.3951,37.4817,46816.0
2016-01-25 12:20:00,47.63,47.69,47.56,47.6,33347.0,37.4817,37.5289,37.4266,37.458,33347.0
2016-01-25 12:30:00,47.6,47.74,47.57,47.74,27212.0,37.458,37.5682,37.4344,37.5682,27212.0
2016-01-25 12:40:00,47.75,47.8,47.64,47.66,27153.0,37.5761,37.6154,37.4895,37.5053,27153.0
2016-01-25 12:50:00,47.67,47.71,47.61,47.71,36530.0,37.5131,37.5446,37.4659,37.5446,36530.0
2016-01-25 13:00:00,47.71,47.84,47.7,47.81,42591.0,37.5446,37.6469,37.5367,37.6233,42591.0
2016-01-25 13:10:00,47.82,47.82,47.68,47.73,47717.0,37.6312,37.6312,37.521,37.5603,47717.0
2016-01-25 13:20:00,47.74,47.78,47.67,47.69,34115.0,37.5682,37.5997,37.5131,37.5289,34115.0
2016-01-25 13:30:00,47.68,47.76,47.65,47.67,31110.0,37.521,37.584,37.4974,37.5131,31110.0
2016-01-25 13:40:00,47.67,47.75,47.54,47.56,46785.0,37.5131,37.5761,37.4108,37.4266,46785.0
2016-01-25 13:50:00,47.56,47.58,47.48,47.51,24462.0,37.4266,37.4423,37.3636,37.3872,24462.0
2016-01-25 14:00:00,47.52,47.69,47.48,47.67,37729.0,37.3951,37.5289,37.3636,37.5131,37729.0
2016-01-25 14:10:00,47.67,47.71,47.59,47.68,38426.0,37.5131,37.5446,37.4502,37.521,38426.0
2016-01-25 14:20:00,47.68,47.69,47.57,47.66,41030.0,37.521,37.5289,37.4344,37.5053,41030.0
2016-01-25 14:30:00,47.66,47.69,47.59,47.68,42638.0,37.5053,37.5289,37.4502,37.521,42638.0
2016-01-25 14:40:00,47.69,47.69,47.56,47.56,27298.0,37.5289,37.5289,37.4266,37.4266,27298.0
2016-01-25 14:50:00,47.55,47.64,47.51,47.63,46651.0,37.4187,37.4895,37.3872,37.4817,46651.0
2016-01-25 15:00:00,47.64,47.73,47.54,47.54,68073.0,37.4895,37.5603,37.4108,37.4108,68073.0
2016-01-25 15:10:00,47.54,47.56,47.44,47.52,60922.0,37.4108,37.4266,37.3321,37.3951,60922.0
2016-01-25 15:20:00,47.51,47.51,47.33,47.35,71918.0,37.3872,37.3872,37.2456,37.2613,71918.0
2016-01-25 15:30:00,47.34,47.38,47.21,47.23,61517.0,37.2534,37.2849,37.1511,37.1669,61517.0
2016-01-25 15:40:00,47.23,47.28,47.15,47.26,132801.0,37.1669,37.2062,37.1039,37.1905,132801.0
2016-01-25 15:50:00,47.26,47.31,47.17,47.26,143727.0,37.1905,37.2298,37.1197,37.1905,143727.0
2016-01-26 09:30:00,48.27,48.27,47.57,47.86,138860.0,37.9853,37.9853,37.4344,37.6626,138860.0
2016-01-26 09:40:00,47.88,47.95,47.56,47.59,43196.0,37.6784,37.7335,37.4266,37.4502,43196.0
2016-01-26 09:50:00,47.6,47.8,47.46,47.8,108265.0,37.458,37.6154,37.3479,37.6154,108265.0
2016-01-26 10:00:00,47.82,48.28,47.82,48.27,94987.0,37.6312,37.9932,37.6312,37.9853,94987.0
2016-01-26 10:10:00,48.28,48.61,48.28,48.51,98458.0,37.9932,38.2528,37.9932,38.1742,98458.0
2016-01-26 10:20:00,48.53,48.58,48.41,48.52,49471.0,38.1899,38.2292,38.0955,38.182,49471.0
2016-01-26 10:30:00,48.54,48.67,48.47,48.67,90620.0,38.1978,38.3001,38.1427,38.3001,90620.0
2016-01-26 10:40:00,48.67,48.71,48.46,48.49,49786.0,38.3001,38.3315,38.1348,38.1584,49786.0
2016-01-26 10:50:00,48.49,48.55,48.4,48.51,38231.0,38.1584,38.2056,38.0876,38.1742,38231.0
2016-01-26 11:00:00,48.49,48.75,48.49,48.61,44503.0,38.1584,38.363,38.1584,38.2528,44503.0
2016-01-26 11:10:00,48.59,48.82,48.57,48.79,44655.0,38.2371,38.4181,38.2214,38.3945,44655.0
2016-01-26 11:20:00,48.79,48.93,48.62,48.89,206886.0,38.3945,38.5047,38.2607,38.4732,206886.0
2016-01-26 11:30:00,48.89,48.9,48.63,48.71,51326.0,38.4732,38.4811,38.2686,38.3315,51326.0
2016-01-26 11:40:00,48.72,48.83,48.65,48.78,52319.0,38.3394,38.426,38.2843,38.3866,52319.0
2016-01-26 11:50:00,48.78,48.95,48.75,48.95,146034.0,38.3866,38.5204,38.363,38.5204,146034.0
2016-01-26 12:00:00,48.93,49.0,48.89,48.9,39982.0,38.5047,38.5598,38.4732,38.4811,39982.0
2016-01-26 12:10:00,48.91,49.09,48.91,49.03,68149.0,38.4889,38.6306,38.4889,38.5834,68149.0
2016-01-26 12:20:00,49.04,49.14,48.97,49.13,35518.0,38.5912,38.6699,38.5361,38.6621,35518.0
2016-01-26 12:30:00,49.12,49.12,49.0,49.01,34033.0,38.6542,38.6542,38.5598,38.5676,34033.0
2016-01-26 12:40:00,49.02,49.03,48.89,48.91,43134.0,38.5755,38.5834,38.4732,38.4889,43134.0
2016-01-26 12:50:00,48.91,48.93,48.85,48.85,32913.0,38.4889,38.5047,38.4417,38.4417,32913.0
2016-01-26 13:00:00,48.85,48.89,48.74,48.78,60278.0,38.4417,38.4732,38.3552,38.3866,60278.0
2016-01-26 13:10:00,48.79,49.02,48.79,49.01,46470.0,38.3945,38.5755,38.3945,38.5676,46470.0
2016-01-26 13:20:00,49.01,49.04,48.91,48.92,59053.0,38.5676,38.5912,38.4889,38.4968,59053.0
2016-01-26 13:30:00,48.92,49.0,48.89,48.95,58595.0,38.4968,38.5598,38.4732,38.5204,58595.0
2016-01-26 13:40:00,48.95,49.02,48.93,49.0,70209.0,38.5204,38.5755,38.5047,38.5598,70209.0
2016-01-26 13:50:00,49.0,49.01,48.89,48.92,43713.0,38.5598,38.5676,38.4732,38.4968,43713.0
2016-01-26 14:00:00,48.93,48.97,48.86,48.89,45923.0,38.5047,38.5361,38.4496,38.4732,45923.0
2016-01-26 14:10:00,48.89,48.95,48.84,48.91,37737.0,38.4732,38.5204,38.4338,38.4889,37737.0
2016-01-26 14:20:00,48.91,49.0,48.83,48.91,57431.0,38.4889,38.5598,38.426,38.4889,57431.0
2016-01-26 14:30:00,48.9,48.92,48.79,48.8,53050.0,38.4811,38.4968,38.3945,38.4024,53050.0
2016-01-26 14:40:00,48.79,48.9,48.79,48.86,81864.0,38.3945,38.4811,38.3945,38.4496,81864.0
2016-01-26 14:50:00,48.87,48.96,48.85,48.85,66217.0,38.4575,38.5283,38.4417,38.4417,66217.0
2016-01-26 15:00:00,48.85,48.9,48.81,48.86,111793.0,38.4417,38.4811,38.4102,38.4496,111793.0
2016-01-26 15:10:00,48.85,48.97,48.84,48.86,98706.0,38.4417,38.5361,38.4338,38.4496,98706.0
2016-01-26 15:20:00,48.86,48.93,48.84,48.88,89338.0,38.4496,38.5047,38.4338,38.4653,89338.0
2016-01-26 15:30:00,48.88,48.97,48.84,48.96,133658.0,38.4653,38.5361,38.4338,38.5283,133658.0
2016-01-26 15:40:00,48.96,49.1,48.95,49.02,144942.0,38.5283,38.6384,38.5204,38.5755,144942.0
2016-01-26 15:50:00,49.02,49.04,48.95,49.03,232801.0,38.5755,38.5912,38.5204,38.5834,232801.0
2016-01-27 09:30:00,48.99,49.0,48.39,48.88,126644.0,38.5519,38.5598,38.0797,38.4653,126644.0
2016-01-27 09:40:00,48.91,49.07,48.83,48.91,71899.0,38.4889,38.6148,38.426,38.4889,71899.0
2016-01-27 09:50:00,48.89,48.89,48.6,48.7,56520.0,38.4732,38.4732,38.245,38.3237,56520.0
2016-01-27 10:00:00,48.7,48.72,48.41,48.5,83664.0,38.3237,38.3394,38.0955,38.1663,83664.0
2016-01-27 10:10:00,48.5,48.62,48.32,48.62,119416.0,38.1663,38.2607,38.0246,38.2607,119416.0
2016-01-27 10:20:00,48.6,48.75,48.54,48.54,51619.0,38.245,38.363,38.1978,38.1978,51619.0
2016-01-27 10:30:00,48.53,48.81,48.47,48.79,93197.0,38.1899,38.4102,38.1427,38.3945,93197.0
2016-01-27 10:40:00,48.78,48.96,48.74,48.74,62322.0,38.3866,38.5283,38.3552,38.3552,62322.0
2016-01-27 10:50:00,48.75,48.79,48.53,48.68,91924.0,38.363,38.3945,38.1899,38.3079,91924.0
2016-01-27 11:00:00,48.69,48.92,48.64,48.87,65873.0,38.3158,38.4968,38.2765,38.4575,65873.0
2016-01-27 11:10:00,48.86,49.05,48.85,49.04,82963.0,38.4496,38.5991,38.4417,38.5912,82963.0
2016-01-27 11:20:00,49.04,49.24,49.02,49.22,63180.0,38.5912,38.7486,38.5755,38.7329,63180.0
2016-01-27 11:30:00,49.25,49.54,49.2,49.52,84939.0,38.7565,38.9847,38.7171,38.969,84939.0
2016-01-27 11:40:00,49.51,49.66,49.41,49.55,68234.0,38.9611,39.0791,38.8824,38.9926,68234.0
2016-01-27 11:50:00,49.54,49.64,49.42,49.62,119187.0,38.9847,39.0634,38.8903,39.0477,119187.0
2016-01-27 12:00:00,49.63,49.74,49.59,49.6,104777.0,39.0555,39.1421,39.024,39.0319,104777.0
2016-01-27 12:10:00,49.6,49.8,49.59,49.76,50280.0,39.0319,39.1893,39.024,39.1578,50280.0
2016-01-27 12:20:00,49.77,49.85,49.7,49.78,83176.0,39.1657,39.2286,39.1106,39.1736,83176.0
2016-01-27 12:30:00,49.78,49.94,49.78,49.94,189591.0,39.1736,39.2995,39.1736,39.2995,189591.0
2016-01-27 12:40:00,49.94,50.05,49.89,50.04,95768.0,39.2995,39.386,39.2601,39.3782,95768.0
2016-01-27 12:50:00,50.04,50.11,49.96,49.98,78757.0,39.3782,39.4332,39.3152,39.3309,78757.0
2016-01-27 13:00:00,49.98,50.05,49.88,50.04,79048.0,39.3309,39.386,39.2523,39.3782,79048.0
2016-01-27 13:10:00,50.02,50.09,49.89,49.93,60747.0,39.3624,39.4175,39.2601,39.2916,60747.0
2016-01-27 13:20:00,49.93,50.08,49.92,49.97,65982.0,39.2916,39.4096,39.2837,39.3231,65982.0
2016-01-27 13:30:00,49.97,50.12,49.96,50.05,83143.0,39.3231,39.4411,39.3152,39.386,83143.0
2016-01-27 13:40:00,50.05,50.09,49.92,50.03,46971.0,39.386,39.4175,39.2837,39.3703,46971.0
2016-01-27 13:50:00,50.01,50.62,49.99,50.5,136482.0,39.3546,39.8346,39.3388,39.7402,136482.0
2016-01-27 14:00:00,50.48,50.71,49.94,49.94,109643.0,39.7244,39.9054,39.2995,39.2995,109643.0
2016-01-27 14:10:00,49.93,50.06,49.8,50.02,63752.0,39.2916,39.3939,39.1893,39.3624,63752.0
2016-01-27 14:20:00,50.01,50.2,49.89,49.97,83592.0,39.3546,39.5041,39.2601,39.3231,83592.0
2016-01-27 14:30:00,49.95,50.06,49.77,49.78,92780.0,39.3073,39.3939,39.1657,39.1736,92780.0
2016-01-27 14:40:00,49.78,49.88,49.66,49.78,68082.0,39.1736,39.2523,39.0791,39.1736,68082.0
2016-01-27 14:50:00,49.78,49.87,49.51,49.52,86483.0,39.1736,39.2444,38.9611,38.969,86483.0
2016-01-27 15:00:00,49.54,49.57,49.26,49.4,144835.0,38.9847,39.0083,38.7644,38.8745,144835.0
2016-01-27 15:10:00,49.38,49.42,49.13,49.15,184850.0,38.8588,38.8903,38.6621,38.6778,184850.0
2016-01-27 15:20:00,49.16,49.48,49.14,49.28,164476.0,38.6857,38.9375,38.6699,38.7801,164476.0
2016-01-27 15:30:00,49.27,49.46,49.24,49.29,144027.0,38.7722,38.9217,38.7486,38.788,144027.0
2016-01-27 15:40:00,49.28,49.49,49.22,49.46,239655.0,38.7801,38.9454,38.7329,38.9217,239655.0
2016-01-27 15:50:00,49.46,49.48,49.33,49.45,246911.0,38.9217,38.9375,38.8194,38.9139,246911.0
2016-01-28 09:30:00,50.3,50.7,50.17,50.42,170868.0,39.5828,39.8975,39.4805,39.6772,170868.0
2016-01-28 09:40:00,50.44,50.48,50.15,50.44,145136.0,39.6929,39.7244,39.4647,39.6929,145136.0
2016-01-28 09:50:00,50.43,50.66,50.32,50.33,88329.0,39.6851,39.8661,39.5985,39.6064,88329.0
2016-01-28 10:00:00,50.38,50.38,49.84,49.9,139794.0,39.6457,39.6457,39.2208,39.268,139794.0
2016-01-28 10:10:00,49.88,50.14,49.85,49.91,226653.0,39.2523,39.4569,39.2286,39.2759,226653.0
2016-01-28 10:20:00,49.89,50.1,49.66,49.66,141146.0,39.2601,39.4254,39.0791,39.0791,141146.0
2016-01-28 10:30:00,49.67,49.81,49.5,49.8,41674.0,39.087,39.1972,38.9532,39.1893,41674.0
2016-01-28 10:40:00,49.84,49.89,49.65,49.81,62342.0,39.2208,39.2601,39.0713,39.1972,62342.0
2016-01-28 10:50:00,49.81,49.85,49.59,49.79,61831.0,39.1972,39.2286,39.024,39.1814,61831.0
2016-01-28 11:00:00,49.78,50.08,49.78,50.08,59837.0,39.1736,39.4096,39.1736,39.4096,59837.0
2016-01-28 11:10:00,50.08,50.15,50.0,50.03,93991.0,39.4096,39.4647,39.3467,39.3703,93991.0
2016-01-28 11:20:00,50.02,50.14,49.94,49.95,121496.0,39.3624,39.4569,39.2995,39.3073,121496.0
2016-01-28 11:30:00,49.93,50.01,49.8,49.83,60835.0,39.2916,39.3546,39.1893,39.2129,60835.0
2016-01-28 11:40:00,49.84,49.89,49.65,49.7,87821.0,39.2208,39.2601,39.0713,39.1106,87821.0
2016-01-28 11:50:00,49.73,49.91,49.64,49.64,69169.0,39.1342,39.2759,39.0634,39.0634,69169.0
2016-01-28 12:00:00,49.63,49.9,49.62,49.84,61503.0,39.0555,39.268,39.0477,39.2208,61503.0
2016-01-28 12:10:00,49.84,49.98,49.79,49.92,61292.0,39.2208,39.3309,39.1814,39.2837,61292.0
2016-01-28 12:20:00,49.92,50.11,49.92,50.08,29683.0,39.2837,39.4332,39.2837,39.4096,29683.0
2016-01-28 12:30:00,50.09,50.2,50.0,50.07,43224.0,39.4175,39.5041,39.3467,39.4018,43224.0
2016-01-28 12:40:00,50.07,50.19,50.07,50.08,33889.0,39.4018,39.4962,39.4018,39.4096,33889.0
2016-01-28 12:50:00,50.09,50.16,49.96,50.06,60592.0,39.4175,39.4726,39.3152,39.3939,60592.0
2016-01-28 13:00:00,50.06,50.1,49.93,50.05,41029.0,39.3939,39.4254,39.2916,39.386,41029.0
2016-01-28 13:10:00,50.07,50.18,49.83,49.87,48208.0,39.4018,39.4883,39.2129,39.2444,48208.0
2016-01-28 13:20:00,49.84,49.91,49.69,49.91,70168.0,39.2208,39.2759,39.1027,39.2759,70168.0
2016-01-28 13:30:00,49.9,49.99,49.86,49.97,49182.0,39.268,39.3388,39.2365,39.3231,49182.0
2016-01-28 13:40:00,49.97,50.05,49.89,49.97,69658.0,39.3231,39.386,39.2601,39.3231,69658.0
2016-01-28 13:50:00,49.96,50.03,49.75,49.75,66227.0,39.3152,39.3703,39.15,39.15,66227.0
2016-01-28 14:00:00,49.74,50.08,49.73,50.0,59317.0,39.1421,39.4096,39.1342,39.3467,59317.0
2016-01-28 14:10:00,49.99,50.06,49.86,49.87,57575.0,39.3388,39.3939,39.2365,39.2444,57575.0
2016-01-28 14:20:00,49.88,50.04,49.87,50.04,56679.0,39.2523,39.3782,39.2444,39.3782,56679.0
2016-01-28 14:30:00,50.05,50.15,50.03,50.09,66774.0,39.386,39.4647,39.3703,39.4175,66774.0
2016-01-28 14:40:00,50.09,50.14,49.98,50.09,81864.0,39.4175,39.4569,39.3309,39.4175,81864.0
2016-01-28 14:50:00,50.1,50.24,50.04,50.24,71602.0,39.4254,39.5356,39.3782,39.5356,71602.0
2016-01-28 15:00:00,50.24,50.28,50.16,50.28,95741.0,39.5356,39.567,39.4726,39.567,95741.0
2016-01-28 15:10:00,50.29,50.44,50.29,50.33,117771.0,39.5749,39.6929,39.5749,39.6064,117771.0
2016-01-28 15:20:00,50.32,50.33,50.21,50.25,92505.0,39.5985,39.6064,39.5119,39.5434,92505.0
2016-01-28 15:30:00,50.25,50.38,50.23,50.29,144552.0,39.5434,39.6457,39.5277,39.5749,144552.0
2016-01-28 15:40:00,50.29,50.35,50.12,50.24,125327.0,39.5749,39.6221,39.4411,39.5356,125327.0
2016-01-28 15:50:00,50.25,50.28,50.18,50.19,228356.0,39.5434,39.567,39.4883,39.4962,228356.0
2016-01-29 09:30:00,48.6,48.93,47.75,48.82,735146.0,38.245,38.5047,37.5761,38.4181,735146.0
2016-01-29 09:40:00,48.8,49.36,48.62,49.29,295380.0,38.4024,38.843,38.2607,38.788,295380.0
2016-01-29 09:50:00,49.24,49.98,49.21,49.5,271224.0,38.7486,39.3309,38.725,38.9532,271224.0
2016-01-29 10:00:00,49.52,49.65,49.37,49.64,219347.0,38.969,39.0713,38.8509,39.0634,219347.0
2016-01-29 10:10:00,49.65,49.82,49.22,49.31,237918.0,39.0713,39.205,38.7329,38.8037,237918.0
2016-01-29 10:20:00,49.31,49.31,49.01,49.02,140637.0,38.8037,38.8037,38.5676,38.5755,140637.0
2016-01-29 10:30:00,49.02,49.27,48.91,49.23,148913.0,38.5755,38.7722,38.4889,38.7407,148913.0
2016-01-29 10:40:00,49.23,49.51,49.21,49.47,120961.0,38.7407,38.9611,38.725,38.9296,120961.0
2016-01-29 10:50:00,49.47,49.51,49.15,49.25,140311.0,38.9296,38.9611,38.6778,38.7565,140311.0
2016-01-29 11:00:00,49.23,49.53,49.22,49.47,147433.0,38.7407,38.9768,38.7329,38.9296,147433.0
2016-01-29 11:10:00,49.46,49.53,49.09,49.12,120696.0,38.9217,38.9768,38.6306,38.6542,120696.0
2016-01-29 11:20:00,49.1,49.44,49.09,49.37,104222.0,38.6384,38.906,38.6306,38.8509,104222.0
2016-01-29 11:30:00,49.39,49.49,49.18,49.19,75640.0,38.8667,38.9454,38.7014,38.7093,75640.0
2016-01-29 11:40:00,49.2,49.52,49.19,49.3,173704.0,38.7171,38.969,38.7093,38.7958,173704.0
2016-01-29 11:50:00,49.31,49.69,49.31,49.54,96738.0,38.8037,39.1027,38.8037,38.9847,96738.0
2016-01-29 12:00:00,49.53,49.67,49.49,49.58,166427.0,38.9768,39.087,38.9454,39.0162,166427.0
2016-01-29 12:10:00,49.57,49.87,49.54,49.84,113843.0,39.0083,39.2444,38.9847,39.2208,113843.0
2016-01-29 12:20:00,49.84,49.94,49.81,49.81,59670.0,39.2208,39.2995,39.1972,39.1972,59670.0
2016-01-29 12:30:00,49.81,49.89,49.74,49.84,91791.0,39.1972,39.2601,39.1421,39.2208,91791.0
2016-01-29 12:40:00,49.84,49.89,49.66,49.67,107724.0,39.2208,39.2601,39.0791,39.087,107724.0
2016-01-29 12:50:00,49.68,49.72,49.58,49.61,131408.0,39.0949,39.1263,39.0162,39.0398,131408.0
2016-01-29 13:00:00,49.61,49.67,49.52,49.59,101924.0,39.0398,39.087,38.969,39.024,101924.0
2016-01-29 13:10:00,49.59,49.69,49.57,49.68,174844.0,39.024,39.1027,39.0083,39.0949,174844.0
2016-01-29 13:20:00,49.68,49.72,49.6,49.64,142177.0,39.0949,39.1263,39.0319,39.0634,142177.0
2016-01-29 13:30:00,49.65,49.73,49.57,49.6,106756.0,39.0713,39.1342,39.0083,39.0319,106756.0
2016-01-29 13:40:00,49.61,49.67,49.58,49.64,89265.0,39.0398,39.087,39.0162,39.0634,89265.0
2016-01-29 13:50:00,49.65,49.65,49.5,49.52,141725.0,39.0713,39.0713,38.9532,38.969,141725.0
2016-01-29 14:00:00,49.53,49.55,49.46,49.48,106067.0,38.9768,38.9926,38.9217,38.9375,106067.0
2016-01-29 14:10:00,49.48,49.64,49.47,49.61,97737.0,38.9375,39.0634,38.9296,39.0398,97737.0
2016-01-29 14:20:00,49.61,49.69,49.54,49.67,97973.0,39.0398,39.1027,38.9847,39.087,97973.0
2016-01-29 14:30:00,49.67,49.67,49.6,49.66,100355.0,39.087,39.087,39.0319,39.0791,100355.0
2016-01-29 14:40:00,49.66,49.68,49.57,49.66,131708.0,39.0791,39.0949,39.0083,39.0791,131708.0
2016-01-29 14:50:00,49.66,49.68,49.54,49.66,104040.0,39.0791,39.0949,38.9847,39.0791,104040.0
2016-01-29 15:00:00,49.67,49.89,49.66,49.88,112104.0,39.087,39.2601,39.0791,39.2523,112104.0
2016-01-29 15:10:00,49.88,50.01,49.87,50.0,120444.0,39.2523,39.3546,39.2444,39.3467,120444.0
2016-01-29 15:20:00,50.0,50.18,49.98,50.16,148285.0,39.3467,39.4883,39.3309,39.4726,148285.0
2016-01-29 15:30:00,50.15,50.37,50.14,50.23,194150.0,39.4647,39.6379,39.4569,39.5277,194150.0
2016-01-29 15:40:00,50.23,50.41,50.22,50.39,273308.0,39.5277,39.6693,39.5198,39.6536,273308.0
2016-01-29 15:50:00,50.38,50.51,50.36,50.5,549328.0,39.6457,39.748,39.63,39.7402,549328.0
2016-02-01 09:30:00,50.04,50.14,49.5,49.73,99154.0,39.3782,39.4569,38.9532,39.1342,99154.0
2016-02-01 09:40:00,49.73,49.79,49.53,49.59,84823.0,39.1342,39.1814,38.9768,39.024,84823.0
2016-02-01 09:50:00,49.6,49.65,49.38,49.41,106978.0,39.0319,39.0713,38.8588,38.8824,106978.0
2016-02-01 10:00:00,49.43,49.76,49.27,49.75,92586.0,38.8981,39.1578,38.7722,39.15,92586.0
2016-02-01 10:10:00,49.77,49.96,49.68,49.78,75759.0,39.1657,39.3152,39.0949,39.1736,75759.0
2016-02-01 10:20:00,49.8,50.01,49.66,49.75,65177.0,39.1893,39.3546,39.0791,39.15,65177.0
2016-02-01 10:30:00,49.75,49.84,49.49,49.49,175605.0,39.15,39.2208,38.9454,38.9454,175605.0
2016-02-01 10:40:00,49.5,49.7,49.46,49.69,86817.0,38.9532,39.1106,38.9217,39.1027,86817.0
2016-02-01 10:50:00,49.68,49.78,49.53,49.74,109750.0,39.0949,39.1736,38.9768,39.1421,109750.0
2016-02-01 11:00:00,49.74,49.75,49.48,49.49,71522.0,39.1421,39.15,38.9375,38.9454,71522.0
2016-02-01 11:10:00,49.48,49.72,49.44,49.6,84204.0,38.9375,39.1263,38.906,39.0319,84204.0
2016-02-01 11:20:00,49.6,49.61,49.39,49.51,56237.0,39.0319,39.0398,38.8667,38.9611,56237.0
2016-02-01 11:30:00,49.51,49.65,49.47,49.65,76264.0,38.9611,39.0713,38.9296,39.0713,76264.0
2016-02-01 11:40:00,49.66,49.66,49.46,49.47,50921.0,39.0791,39.0791,38.9217,38.9296,50921.0
2016-02-01 11:50:00,49.47,49.52,49.38,49.46,64422.0,38.9296,38.969,38.8588,38.9217,64422.0
2016-02-01 12:00:00,49.45,49.56,49.37,49.45,55714.0,38.9139,39.0004,38.8509,38.9139,55714.0
2016-02-01 12:10:00,49.46,49.55,49.44,49.53,58538.0,38.9217,38.9926,38.906,38.9768,58538.0
2016-02-01 12:20:00,49.52,49.52,49.37,49.4,85485.0,38.969,38.969,38.8509,38.8745,85485.0
2016-02-01 12:30:00,49.4,49.5,49.39,49.46,49590.0,38.8745,38.9532,38.8667,38.9217,49590.0
2016-02-01 12:40:00,49.46,49.58,49.43,49.57,49619.0,38.9217,39.0162,38.8981,39.0083,49619.0
2016-02-01 12:50:00,49.56,49.57,49.38,49.43,37936.0,39.0004,39.0083,38.8588,38.8981,37936.0
2016-02-01 13:00:00,49.44,49.63,49.44,49.5,56971.0,38.906,39.0555,38.906,38.9532,56971.0
2016-02-01 13:10:00,49.5,49.61,49.47,49.57,59548.0,38.9532,39.0398,38.9296,39.0083,59548.0
2016-02-01 13:20:00,49.56,49.74,49.56,49.73,71284.0,39.0004,39.1421,39.0004,39.1342,71284.0
2016-02-01 13:30:00,49.74,49.76,49.61,49.63,42449.0,39.1421,39.1578,39.0398,39.0555,42449.0
2016-02-01 13:40:00,49.62,49.78,49.62,49.76,66774.0,39.0477,39.1736,39.0477,39.1578,66774.0
2016-02-01 13:50:00,49.76,49.85,49.62,49.84,74769.0,39.1578,39.2286,39.0477,39.2208,74769.0
2016-02-01 14:00:00,49.83,49.84,49.66,49.66,125220.0,39.2129,39.2208,39.0791,39.0791,125220.0
2016-02-01 14:10:00,49.66,49.84,49.66,49.83,45382.0,39.0791,39.2208,39.0791,39.2129,45382.0
2016-02-01 14:20:00,49.83,49.91,49.81,49.9,67170.0,39.2129,39.2759,39.1972,39.268,67170.0
2016-02-01 14:30:00,49.89,49.96,49.86,49.91,80254.0,39.2601,39.3152,39.2365,39.2759,80254.0
2016-02-01 14:40:00,49.93,50.08,49.92,49.97,82597.0,39.2916,39.4096,39.2837,39.3231,82597.0
2016-02-01 14:50:00,49.98,50.19,49.95,50.16,92149.0,39.3309,39.4962,39.3073,39.4726,92149.0
2016-02-01 15:00:00,50.15,50.26,50.14,50.18,184571.0,39.4647,39.5513,39.4569,39.4883,184571.0
2016-02-01 15:10:00,50.19,50.39,50.13,50.38,99862.0,39.4962,39.6536,39.449,39.6457,99862.0
2016-02-01 15:20:00,50.39,50.44,50.34,50.39,132529.0,39.6536,39.6929,39.6142,39.6536,132529.0
2016-02-01 15:30:00,50.39,50.41,50.27,50.27,132393.0,39.6536,39.6693,39.5592,39.5592,132393.0
2016-02-01 15:40:00,50.27,50.45,50.26,50.27,128132.0,39.5592,39.7008,39.5513,39.5592,128132.0
2016-02-01 15:50:00,50.28,50.32,50.21,50.22,239267.0,39.567,39.5985,39.5119,39.5198,239267.0
2016-02-02 09:30:00,49.61,49.93,49.3,49.93,129912.0,39.0398,39.2916,38.7958,39.2916,129912.0
2016-02-02 09:40:00,49.91,50.08,49.65,49.65,160487.0,39.2759,39.4096,39.0713,39.0713,160487.0
2016-02-02 09:50:00,49.63,49.77,49.45,49.73,82802.0,39.0555,39.1657,38.9139,39.1342,82802.0
2016-02-02 10:00:00,49.74,49.95,49.66,49.85,160612.0,39.1421,39.3073,39.0791,39.2286,160612.0
2016-02-02 10:10:00,49.85,49.86,49.71,49.74,171485.0,39.2286,39.2365,39.1185,39.1421,171485.0
2016-02-02 10:20:00,49.73,49.74,49.48,49.53,147642.0,39.1342,39.1421,38.9375,38.9768,147642.0
2016-02-02 10:30:00,49.53,49.54,49.34,49.41,184163.0,38.9768,38.9847,38.8273,38.8824,184163.0
2016-02-02 10:40:00,49.4,49.41,49.15,49.26,132746.0,38.8745,38.8824,38.6778,38.7644,132746.0
2016-02-02 10:50:00,49.27,49.27,49.04,49.09,99044.0,38.7722,38.7722,38.5912,38.6306,99044.0
2016-02-02 11:00:00,49.09,49.28,49.06,49.23,99437.0,38.6306,38.7801,38.607,38.7407,99437.0
2016-02-02 11:10:00,49.24,49.37,49.22,49.29,114912.0,38.7486,38.8509,38.7329,38.788,114912.0
2016-02-02 11:20:00,49.29,49.32,49.18,49.19,88970.0,38.788,38.8116,38.7014,38.7093,88970.0
2016-02-02 11:30:00,49.19,49.38,49.18,49.37,162503.0,38.7093,38.8588,38.7014,38.8509,162503.0
2016-02-02 11:40:00,49.37,49.38,49.2,49.28,154955.0,38.8509,38.8588,38.7171,38.7801,154955.0
2016-02-02 11:50:00,49.27,49.28,49.15,49.16,52433.0,38.7722,38.7801,38.6778,38.6857,52433.0
2016-02-02 12:00:00,49.16,49.18,48.94,49.01,97903.0,38.6857,38.7014,38.5125,38.5676,97903.0
2016-02-02 12:10:00,49.01,49.05,48.94,49.02,68521.0,38.5676,38.5991,38.5125,38.5755,68521.0
2016-02-02 12:20:00,49.02,49.05,48.98,49.03,55094.0,38.5755,38.5991,38.544,38.5834,55094.0
2016-02-02 12:30:00,49.02,49.09,48.98,49.09,96325.0,38.5755,38.6306,38.544,38.6306,96325.0
2016-02-02 12:40:00,49.09,49.1,48.95,48.99,85533.0,38.6306,38.6384,38.5204,38.5519,85533.0
2016-02-02 12:50:00,48.99,49.07,48.89,48.94,84440.0,38.5519,38.6148,38.4732,38.5125,84440.0
2016-02-02 13:00:00,48.94,48.94,48.84,48.86,89182.0,38.5125,38.5125,38.4338,38.4496,89182.0
2016-02-02 13:10:00,48.86,48.87,48.79,48.84,71285.0,38.4496,38.4575,38.3945,38.4338,71285.0
2016-02-02 13:20:00,48.83,48.86,48.77,48.79,145338.0,38.426,38.4496,38.3788,38.3945,145338.0
2016-02-02 13:30:00,48.8,48.8,48.72,48.78,154973.0,38.4024,38.4024,38.3394,38.3866,154973.0
2016-02-02 13:40:00,48.78,48.79,48.65,48.67,79683.0,38.3866,38.3945,38.2843,38.3001,79683.0
2016-02-02 13:50:00,48.67,48.75,48.61,48.69,133145.0,38.3001,38.363,38.2528,38.3158,133145.0
2016-02-02 14:00:00,48.7,48.87,48.69,48.76,210917.0,38.3237,38.4575,38.3158,38.3709,210917.0
2016-02-02 14:10:00,48.76,48.95,48.73,48.88,154814.0,38.3709,38.5204,38.3473,38.4653,154814.0
2016-02-02 14:20:00,48.88,48.91,48.76,48.8,82730.0,38.4653,38.4889,38.3709,38.4024,82730.0
2016-02-02 14:30:00,48.8,48.89,48.65,48.87,91376.0,38.4024,38.4732,38.2843,38.4575,91376.0
2016-02-02 14:40:00,48.87,49.16,48.86,49.16,165093.0,38.4575,38.6857,38.4496,38.6857,165093.0
2016-02-02 14:50:00,49.18,49.19,48.9,48.94,163975.0,38.7014,38.7093,38.4811,38.5125,163975.0
2016-02-02 15:00:00,48.94,49.01,48.84,48.87,161465.0,38.5125,38.5676,38.4338,38.4575,161465.0
2016-02-02 15:10:00,48.86,49.02,48.86,48.98,119877.0,38.4496,38.5755,38.4496,38.544,119877.0
2016-02-02 15:20:00,48.98,49.0,48.87,48.92,114154.0,38.544,38.5598,38.4575,38.4968,114154.0
2016-02-02 15:30:00,48.91,49.01,48.9,48.98,215331.0,38.4889,38.5676,38.4811,38.544,215331.0
2016-02-02 15:40:00,48.98,49.01,48.89,48.9,316593.0,38.544,38.5676,38.4732,38.4811,316593.0
2016-02-02 15:50:00,48.9,49.03,48.87,48.99,348337.0,38.4811,38.5834,38.4575,38.5519,348337.0
2016-02-03 09:30:00,51.95,51.98,50.69,51.45,256040.0,40.8812,40.9048,39.8897,40.4877,256040.0
2016-02-03 09:40:00,51.43,51.76,51.26,51.31,388624.0,40.472,40.7317,40.3382,40.3776,388624.0
2016-02-03 09:50:00,51.34,51.4,50.6,50.8,281129.0,40.4012,40.4484,39.8188,39.9762,281129.0
2016-02-03 10:00:00,50.81,50.9,50.32,50.44,278144.0,39.9841,40.0549,39.5985,39.6929,278144.0
2016-02-03 10:10:00,50.45,51.0,50.31,50.96,312347.0,39.7008,40.1336,39.5906,40.1021,312347.0
2016-02-03 10:20:00,50.96,51.03,50.6,50.61,170631.0,40.1021,40.1572,39.8188,39.8267,170631.0
2016-02-03 10:30:00,50.58,50.64,50.31,50.62,175672.0,39.8031,39.8503,39.5906,39.8346,175672.0
2016-02-03 10:40:00,50.62,51.31,50.61,51.23,146078.0,39.8346,40.3776,39.8267,40.3146,146078.0
2016-02-03 10:50:00,51.21,52.05,51.19,51.48,323463.0,40.2989,40.9599,40.2831,40.5113,323463.0
2016-02-03 11:00:00,51.45,51.48,51.06,51.18,174189.0,40.4877,40.5113,40.1808,40.2753,174189.0
2016-02-03 11:10:00,51.18,51.58,51.13,51.46,200346.0,40.2753,40.59,40.2359,40.4956,200346.0
2016-02-03 11:20:00,51.45,51.66,51.45,51.58,148805.0,40.4877,40.653,40.4877,40.59,148805.0
2016-02-03 11:30:00,51.58,51.62,51.11,51.36,109324.0,40.59,40.6215,40.2202,40.4169,109324.0
2016-02-03 11:40:00,51.37,51.76,51.37,51.62,109148.0,40.4248,40.7317,40.4248,40.6215,109148.0
2016-02-03 11:50:00,51.65,51.74,51.49,51.66,125139.0,40.6451,40.716,40.5192,40.653,125139.0
2016-02-03 12:00:00,51.68,51.81,51.48,51.58,87253.0,40.6687,40.771,40.5113,40.59,87253.0
2016-02-03 12:10:00,51.58,51.74,51.49,51.49,172987.0,40.59,40.716,40.5192,40.5192,172987.0
2016-02-03 12:20:00,51.49,51.98,51.48,51.97,121127.0,40.5192,40.9048,40.5113,40.8969,121127.0
2016-02-03 12:30:00,51.98,51.98,51.7,51.95,119807.0,40.9048,40.9048,40.6845,40.8812,119807.0
2016-02-03 12:40:00,51.94,52.15,51.9,52.03,172560.0,40.8733,41.0386,40.8419,40.9442,172560.0
2016-02-03 12:50:00,52.04,52.22,51.89,52.21,145388.0,40.952,41.0937,40.834,41.0858,145388.0
2016-02-03 13:00:00,52.2,52.29,52.11,52.12,155767.0,41.0779,41.1488,41.0071,41.015,155767.0
2016-02-03 13:10:00,52.11,52.26,51.99,52.19,112296.0,41.0071,41.1252,40.9127,41.0701,112296.0
2016-02-03 13:20:00,52.19,52.28,52.03,52.06,111240.0,41.0701,41.1409,40.9442,40.9678,111240.0
2016-02-03 13:30:00,52.06,52.09,51.74,51.84,157636.0,40.9678,40.9914,40.716,40.7946,157636.0
2016-02-03 13:40:00,51.82,52.02,51.78,51.92,88071.0,40.7789,40.9363,40.7474,40.8576,88071.0
2016-02-03 13:50:00,51.92,51.93,51.77,51.79,95261.0,40.8576,40.8655,40.7396,40.7553,95261.0
2016-02-03 14:00:00,51.79,52.03,51.79,51.96,102399.0,40.7553,40.9442,40.7553,40.8891,102399.0
2016-02-03 14:10:00,51.97,52.01,51.81,51.87,106177.0,40.8969,40.9284,40.771,40.8183,106177.0
2016-02-03 14:20:00,51.88,52.4,51.86,52.38,152137.0,40.8261,41.2353,40.8104,41.2196,152137.0
2016-02-03 14:30:00,52.38,52.4,51.95,52.05,124546.0,41.2196,41.2353,40.8812,40.9599,124546.0
2016-02-03 14:40:00,52.06,52.53,51.99,52.47,127732.0,40.9678,41.3376,40.9127,41.2904,127732.0
2016-02-03 14:50:00,52.47,52.61,52.31,52.53,233261.0,41.2904,41.4006,41.1645,41.3376,233261.0
2016-02-03 15:00:00,52.53,52.56,52.32,52.53,122833.0,41.3376,41.3612,41.1724,41.3376,122833.0
2016-02-03 15:10:00,52.55,52.62,52.41,52.54,116876.0,41.3534,41.4085,41.2432,41.3455,116876.0
2016-02-03 15:20:00,52.53,52.56,52.21,52.21,122842.0,41.3376,41.3612,41.0858,41.0858,122842.0
2016-02-03 15:30:00,52.22,52.36,52.07,52.14,182458.0,41.0937,41.2039,40.9756,41.0307,182458.0
2016-02-03 15:40:00,52.14,52.42,52.11,52.39,214543.0,41.0307,41.2511,41.0071,41.2275,214543.0
2016-02-03 15:50:00,52.4,52.49,52.35,52.48,381688.0,41.2353,41.3062,41.196,41.2983,381688.0
2016-02-04 09:30:00,52.47,53.5,52.47,53.35,256106.0,41.2904,42.101,41.2904,41.9829,256106.0
2016-02-04 09:40:00,53.34,53.41,52.88,53.17,145556.0,41.975,42.0301,41.6131,41.8413,145556.0
2016-02-04 09:50:00,53.18,53.9,53.15,53.9,159279.0,41.8491,42.4157,41.8255,42.4157,159279.0
2016-02-04 10:00:00,53.9,54.29,53.72,54.29,241956.0,42.4157,42.7226,42.2741,42.7226,241956.0
2016-02-04 10:10:00,54.28,54.78,54.22,54.74,243276.0,42.7148,43.1082,42.6675,43.0768,243276.0
2016-02-04 10:20:00,54.73,54.95,54.6,54.6,230088.0,43.0689,43.242,42.9666,42.9666,230088.0
2016-02-04 10:30:00,54.59,55.21,54.56,55.19,175819.0,42.9587,43.4466,42.9351,43.4309,175819.0
2016-02-04 10:40:00,55.18,55.26,54.8,54.93,179645.0,43.423,43.486,43.124,43.2263,179645.0
2016-02-04 10:50:00,54.94,55.01,54.87,54.97,212842.0,43.2341,43.2892,43.1791,43.2577,212842.0
2016-02-04 11:00:00,54.97,55.0,54.8,54.83,171513.0,43.2577,43.2814,43.124,43.1476,171513.0
2016-02-04 11:10:00,54.83,54.93,54.06,54.06,154379.0,43.1476,43.2263,42.5416,42.5416,154379.0
2016-02-04 11:20:00,54.06,54.38,54.01,54.32,132092.0,42.5416,42.7935,42.5023,42.7462,132092.0
2016-02-04 11:30:00,54.32,54.32,53.93,54.13,155420.0,42.7462,42.7462,42.4393,42.5967,155420.0
2016-02-04 11:40:00,54.11,54.16,53.58,53.87,126370.0,42.581,42.6203,42.1639,42.3921,126370.0
2016-02-04 11:50:00,53.87,54.23,53.86,54.08,105588.0,42.3921,42.6754,42.3843,42.5574,105588.0
2016-02-04 12:00:00,54.08,54.38,54.01,54.32,84835.0,42.5574,42.7935,42.5023,42.7462,84835.0
2016-02-04 12:10:00,54.31,54.38,54.27,54.3,92922.0,42.7384,42.7935,42.7069,42.7305,92922.0
2016-02-04 12:20:00,54.33,54.36,54.12,54.24,85574.0,42.7541,42.7777,42.5889,42.6833,85574.0
2016-02-04 12:30:00,54.24,54.48,54.13,54.4,99684.0,42.6833,42.8722,42.5967,42.8092,99684.0
2016-02-04 12:40:00,54.41,54.52,54.29,54.42,69268.0,42.8171,42.9036,42.7226,42.8249,69268.0
2016-02-04 12:50:00,54.43,54.51,54.25,54.34,65567.0,42.8328,42.8958,42.6912,42.762,65567.0
2016-02-04 13:00:00,54.33,54.46,54.29,54.4,60079.0,42.7541,42.8564,42.7226,42.8092,60079.0
2016-02-04 13:10:00,54.41,54.51,54.24,54.25,52718.0,42.8171,42.8958,42.6833,42.6912,52718.0
2016-02-04 13:20:00,54.23,54.37,54.21,54.34,73455.0,42.6754,42.7856,42.6597,42.762,73455.0
2016-02-04 13:30:00,54.34,54.55,54.33,54.4,78917.0,42.762,42.9272,42.7541,42.8092,78917.0
2016-02-04 13:40:00,54.42,54.42,54.06,54.1,47670.0,42.8249,42.8249,42.5416,42.5731,47670.0
2016-02-04 13:50:00,54.1,54.28,54.09,54.26,81514.0,42.5731,42.7148,42.5652,42.699,81514.0
2016-02-04 14:00:00,54.25,54.25,54.0,54.09,76728.0,42.6912,42.6912,42.4944,42.5652,76728.0
2016-02-04 14:10:00,54.09,54.17,53.78,53.81,210900.0,42.5652,42.6282,42.3213,42.3449,210900.0
2016-02-04 14:20:00,53.81,53.82,53.55,53.63,148363.0,42.3449,42.3528,42.1403,42.2033,148363.0
2016-02-04 14:30:00,53.61,53.96,53.6,53.89,104261.0,42.1875,42.4629,42.1796,42.4079,104261.0
2016-02-04 14:40:00,53.9,53.96,53.84,53.94,77865.0,42.4157,42.4629,42.3685,42.4472,77865.0
2016-02-04 14:50:00,53.94,54.07,53.83,54.04,84749.0,42.4472,42.5495,42.3606,42.5259,84749.0
2016-02-04 15:00:00,54.03,54.03,53.83,53.95,76336.0,42.518,42.518,42.3606,42.4551,76336.0
2016-02-04 15:10:00,53.95,54.21,53.87,54.05,83527.0,42.4551,42.6597,42.3921,42.5338,83527.0
2016-02-04 15:20:00,54.04,54.2,53.99,54.03,86641.0,42.5259,42.6518,42.4866,42.518,86641.0
2016-02-04 15:30:00,54.03,54.15,53.82,54.14,161648.0,42.518,42.6125,42.3528,42.6046,161648.0
2016-02-04 15:40:00,54.15,54.31,54.14,54.21,187554.0,42.6125,42.7384,42.6046,42.6597,187554.0
2016-02-04 15:50:00,54.2,54.4,54.2,54.36,467663.0,42.6518,42.8092,42.6518,42.7777,467663.0
2016-02-05 09:30:00,53.97,54.33,53.75,54.21,76743.0,42.4708,42.7541,42.2977,42.6597,76743.0
2016-02-05 09:40:00,54.18,54.58,54.12,54.57,140808.0,42.6361,42.9508,42.5889,42.943,140808.0
2016-02-05 09:50:00,54.57,54.83,54.48,54.65,54585.0,42.943,43.1476,42.8722,43.0059,54585.0
2016-02-05 10:00:00,54.66,55.03,54.65,54.91,192018.0,43.0138,43.305,43.0059,43.2105,192018.0
2016-02-05 10:10:00,54.91,55.1,54.81,54.93,190142.0,43.2105,43.36,43.1318,43.2263,190142.0
2016-02-05 10:20:00,54.93,55.06,54.69,54.74,136260.0,43.2263,43.3286,43.0374,43.0768,136260.0
2016-02-05 10:30:00,54.74,55.15,54.58,55.14,134477.0,43.0768,43.3994,42.9508,43.3915,134477.0
2016-02-05 10:40:00,55.13,55.25,55.03,55.06,82111.0,43.3837,43.4781,43.305,43.3286,82111.0
2016-02-05 10:50:00,55.07,55.07,54.75,54.76,80686.0,43.3364,43.3364,43.0846,43.0925,80686.0
2016-02-05 11:00:00,54.77,54.84,54.52,54.59,148615.0,43.1004,43.1554,42.9036,42.9587,148615.0
2016-02-05 11:10:00,54.57,54.7,54.4,54.52,98511.0,42.943,43.0453,42.8092,42.9036,98511.0
2016-02-05 11:20:00,54.51,54.64,54.48,54.64,78324.0,42.8958,42.9981,42.8722,42.9981,78324.0
2016-02-05 11:30:00,54.63,54.75,54.51,54.67,79008.0,42.9902,43.0846,42.8958,43.0217,79008.0
2016-02-05 11:40:00,54.68,54.75,54.48,54.73,113996.0,43.0295,43.0846,42.8722,43.0689,113996.0
2016-02-05 11:50:00,54.73,54.75,54.67,54.74,114175.0,43.0689,43.0846,43.0217,43.0768,114175.0
2016-02-05 12:00:00,54.74,54.8,54.66,54.79,73898.0,43.0768,43.124,43.0138,43.1161,73898.0
2016-02-05 12:10:00,54.78,54.82,54.7,54.79,72023.0,43.1082,43.1397,43.0453,43.1161,72023.0
2016-02-05 12:20:00,54.78,54.92,54.78,54.86,50740.0,43.1082,43.2184,43.1082,43.1712,50740.0
2016-02-05 12:30:00,54.86,54.97,54.82,54.92,50764.0,43.1712,43.2577,43.1397,43.2184,50764.0
2016-02-05 12:40:00,54.92,54.96,54.82,54.82,44693.0,43.2184,43.2499,43.1397,43.1397,44693.0
2016-02-05 12:50:00,54.82,54.86,54.63,54.67,64223.0,43.1397,43.1712,42.9902,43.0217,64223.0
2016-02-05 13:00:00,54.66,54.95,54.65,54.94,60262.0,43.0138,43.242,43.0059,43.2341,60262.0
2016-02-05 13:10:00,54.94,55.0,54.84,54.96,69392.0,43.2341,43.2814,43.1554,43.2499,69392.0
2016-02-05 13:20:00,54.95,55.08,54.95,55.01,65998.0,43.242,43.3443,43.242,43.2892,65998.0
2016-02-05 13:30:00,55.0,55.1,54.92,54.94,82360.0,43.2814,43.36,43.2184,43.2341,82360.0
2016-02-05 13:40:00,54.94,54.99,54.83,54.87,69997.0,43.2341,43.2735,43.1476,43.1791,69997.0
2016-02-05 13:50:00,54.87,55.0,54.83,54.97,80221.0,43.1791,43.2814,43.1476,43.2577,80221.0
2016-02-05 14:00:00,54.97,55.03,54.83,54.9,52419.0,43.2577,43.305,43.1476,43.2027,52419.0
2016-02-05 14:10:00,54.87,54.87,54.62,54.71,40745.0,43.1791,43.1791,42.9823,43.0531,40745.0
2016-02-05 14:20:00,54.7,54.76,54.64,54.66,54004.0,43.0453,43.0925,42.9981,43.0138,54004.0
2016-02-05 14:30:00,54.65,54.91,54.64,54.86,68606.0,43.0059,43.2105,42.9981,43.1712,68606.0
2016-02-05 14:40:00,54.86,54.86,54.71,54.81,65298.0,43.1712,43.1712,43.0531,43.1318,65298.0
2016-02-05 14:50:00,54.82,54.82,54.58,54.61,48712.0,43.1397,43.1397,42.9508,42.9745,48712.0
2016-02-05 15:00:00,54.59,54.59,54.43,54.55,83252.0,42.9587,42.9587,42.8328,42.9272,83252.0
2016-02-05 15:10:00,54.55,54.78,54.55,54.77,124292.0,42.9272,43.1082,42.9272,43.1004,124292.0
2016-02-05 15:20:00,54.76,54.77,54.61,54.64,66491.0,43.0925,43.1004,42.9745,42.9981,66491.0
2016-02-05 15:30:00,54.64,54.64,54.46,54.48,110615.0,42.9981,42.9981,42.8564,42.8722,110615.0
2016-02-05 15:40:00,54.47,54.61,54.43,54.55,157726.0,42.8643,42.9745,42.8328,42.9272,157726.0
2016-02-05 15:50:00,54.55,54.67,54.46,54.65,276572.0,42.9272,43.0217,42.8564,43.0059,276572.0
2016-02-08 09:30:00,54.0,54.2,53.76,54.17,161869.0,42.4944,42.6518,42.3056,42.6282,161869.0
2016-02-08 09:40:00,54.22,54.31,53.9,53.99,91036.0,42.6675,42.7384,42.4157,42.4866,91036.0
2016-02-08 09:50:00,54.01,54.01,53.48,53.58,165506.0,42.5023,42.5023,42.0852,42.1639,165506.0
2016-02-08 10:00:00,53.58,53.76,53.37,53.43,139443.0,42.1639,42.3056,41.9987,42.0459,139443.0
2016-02-08 10:10:00,53.44,53.65,53.22,53.22,105714.0,42.0537,42.219,41.8806,41.8806,105714.0
2016-02-08 10:20:00,53.22,53.68,53.14,53.63,131047.0,41.8806,42.2426,41.8177,42.2033,131047.0
2016-02-08 10:30:00,53.62,53.82,53.56,53.71,123280.0,42.1954,42.3528,42.1482,42.2662,123280.0
2016-02-08 10:40:00,53.72,53.87,53.52,53.8,123904.0,42.2741,42.3921,42.1167,42.337,123904.0
2016-02-08 10:50:00,53.8,53.91,53.69,53.76,125207.0,42.337,42.4236,42.2505,42.3056,125207.0
2016-02-08 11:00:00,53.75,53.79,53.54,53.61,104817.0,42.2977,42.3292,42.1324,42.1875,104817.0
2016-02-08 11:10:00,53.63,53.76,53.5,53.72,91644.0,42.2033,42.3056,42.101,42.2741,91644.0
2016-02-08 11:20:00,53.72,53.92,53.7,53.88,100977.0,42.2741,42.4315,42.2583,42.4,100977.0
2016-02-08 11:30:00,53.89,53.99,53.75,53.78,45728.0,42.4079,42.4866,42.2977,42.3213,45728.0
2016-02-08 11:40:00,53.76,53.84,53.65,53.74,64259.0,42.3056,42.3685,42.219,42.2898,64259.0
2016-02-08 11:50:00,53.74,53.93,53.69,53.93,61926.0,42.2898,42.4393,42.2505,42.4393,61926.0
2016-02-08 12:00:00,53.92,54.09,53.91,54.08,116490.0,42.4315,42.5652,42.4236,42.5574,116490.0
2016-02-08 12:10:00,54.09,54.26,54.08,54.16,195977.0,42.5652,42.699,42.5574,42.6203,195977.0
2016-02-08 12:20:00,54.15,54.34,54.15,54.29,91156.0,42.6125,42.762,42.6125,42.7226,91156.0
2016-02-08 12:30:00,54.3,54.46,54.29,54.44,160259.0,42.7305,42.8564,42.7226,42.8407,160259.0
2016-02-08 12:40:00,54.43,54.63,54.43,54.6,141983.0,42.8328,42.9902,42.8328,42.9666,141983.0
2016-02-08 12:50:00,54.6,54.74,54.58,54.72,140393.0,42.9666,43.0768,42.9508,43.061,140393.0
2016-02-08 13:00:00,54.71,54.71,54.46,54.48,215475.0,43.0531,43.0531,42.8564,42.8722,215475.0
2016-02-08 13:10:00,54.47,54.48,54.23,54.27,125649.0,42.8643,42.8722,42.6754,42.7069,125649.0
2016-02-08 13:20:00,54.26,54.31,54.16,54.31,120476.0,42.699,42.7384,42.6203,42.7384,120476.0
2016-02-08 13:30:00,54.3,54.34,54.11,54.11,110377.0,42.7305,42.762,42.581,42.581,110377.0
2016-02-08 13:40:00,54.1,54.11,53.9,53.97,72857.0,42.5731,42.581,42.4157,42.4708,72857.0
2016-02-08 13:50:00,53.97,54.0,53.85,53.88,84012.0,42.4708,42.4944,42.3764,42.4,84012.0
2016-02-08 14:00:00,53.87,54.01,53.87,53.94,81932.0,42.3921,42.5023,42.3921,42.4472,81932.0
2016-02-08 14:10:00,53.94,53.95,53.81,53.88,143719.0,42.4472,42.4551,42.3449,42.4,143719.0
2016-02-08 14:20:00,53.88,54.04,53.86,53.99,105545.0,42.4,42.5259,42.3843,42.4866,105545.0
2016-02-08 14:30:00,53.98,54.09,53.85,54.08,73417.0,42.4787,42.5652,42.3764,42.5574,73417.0
2016-02-08 14:40:00,54.08,54.23,54.08,54.18,73349.0,42.5574,42.6754,42.5574,42.6361,73349.0
2016-02-08 14:50:00,54.18,54.25,54.09,54.21,79135.0,42.6361,42.6912,42.5652,42.6597,79135.0
2016-02-08 15:00:00,54.21,54.44,54.16,54.36,126710.0,42.6597,42.8407,42.6203,42.7777,126710.0
2016-02-08 15:10:00,54.35,54.63,54.34,54.58,107943.0,42.7698,42.9902,42.762,42.9508,107943.0
2016-02-08 15:20:00,54.56,54.62,54.47,54.55,117423.0,42.9351,42.9823,42.8643,42.9272,117423.0
2016-02-08 15:30:00,54.55,54.88,54.54,54.82,237379.0,42.9272,43.1869,42.9194,43.1397,237379.0
2016-02-08 15:40:00,54.82,55.3,54.82,55.21,383408.0,43.1397,43.5174,43.1397,43.4466,383408.0
2016-02-08 15:50:00,55.19,55.21,54.99,55.12,595634.0,43.4309,43.4466,43.2735,43.3758,595634.0
2016-02-09 09:30:00,53.76,54.7,53.76,54.54,237514.0,42.3056,43.0453,42.3056,42.9194,237514.0
2016-02-09 09:40:00,54.55,54.85,54.12,54.82,134761.0,42.9272,43.1633,42.5889,43.1397,134761.0
2016-02-09 09:50:00,54.82,54.93,54.54,54.69,139144.0,43.1397,43.2263,42.9194,43.0374,139144.0
2016-02-09 10:00:00,54.73,55.02,54.65,54.91,141699.0,43.0689,43.2971,43.0059,43.2105,141699.0
2016-02-09 10:10:00,54.9,55.03,54.71,54.85,73636.0,43.2027,43.305,43.0531,43.1633,73636.0
2016-02-09 10:20:00,54.85,55.02,54.79,54.97,76400.0,43.1633,43.2971,43.1161,43.2577,76400.0
2016-02-09 10:30:00,54.97,54.98,54.61,54.75,97014.0,43.2577,43.2656,42.9745,43.0846,97014.0
2016-02-09 10:40:00,54.75,54.75,54.43,54.46,96844.0,43.0846,43.0846,42.8328,42.8564,96844.0
2016-02-09 10:50:00,54.47,54.52,54.27,54.5,86018.0,42.8643,42.9036,42.7069,42.8879,86018.0
2016-02-09 11:00:00,54.48,54.73,54.48,54.71,96777.0,42.8722,43.0689,42.8722,43.0531,96777.0
2016-02-09 11:10:00,54.72,55.02,54.7,54.93,70417.0,43.061,43.2971,43.0453,43.2263,70417.0
2016-02-09 11:20:00,54.92,55.17,54.92,55.05,101223.0,43.2184,43.4151,43.2184,43.3207,101223.0
2016-02-09 11:30:00,55.05,55.17,55.02,55.09,362886.0,43.3207,43.4151,43.2971,43.3522,362886.0
2016-02-09 11:40:00,55.1,55.25,54.96,55.0,124915.0,43.36,43.4781,43.2499,43.2814,124915.0
2016-02-09 11:50:00,54.99,54.99,54.57,54.59,117560.0,43.2735,43.2735,42.943,42.9587,117560.0
2016-02-09 12:00:00,54.6,54.88,54.59,54.84,87654.0,42.9666,43.1869,42.9587,43.1554,87654.0
2016-02-09 12:10:00,54.83,54.88,54.65,54.68,51005.0,43.1476,43.1869,43.0059,43.0295,51005.0
2016-02-09 12:20:00,54.68,54.79,54.66,54.7,61517.0,43.0295,43.1161,43.0138,43.0453,61517.0
2016-02-09 12:30:00,54.7,54.82,54.66,54.68,59948.0,43.0453,43.1397,43.0138,43.0295,59948.0
2016-02-09 12:40:00,54.68,54.75,54.63,54.65,58889.0,43.0295,43.0846,42.9902,43.0059,58889.0
2016-02-09 12:50:00,54.65,54.76,54.63,54.69,77649.0,43.0059,43.0925,42.9902,43.0374,77649.0
2016-02-09 13:00:00,54.69,54.72,54.51,54.57,97590.0,43.0374,43.061,42.8958,42.943,97590.0
2016-02-09 13:10:00,54.56,54.58,54.49,54.57,61959.0,42.9351,42.9508,42.88,42.943,61959.0
2016-02-09 13:20:00,54.57,54.7,54.51,54.58,67363.0,42.943,43.0453,42.8958,42.9508,67363.0
2016-02-09 13:30:00,54.57,54.71,54.47,54.48,80938.0,42.943,43.0531,42.8643,42.8722,80938.0
2016-02-09 13:40:00,54.48,54.71,54.45,54.59,82440.0,42.8722,43.0531,42.8485,42.9587,82440.0
2016-02-09 13:50:00,54.59,54.67,54.57,54.6,64464.0,42.9587,43.0217,42.943,42.9666,64464.0
2016-02-09 14:00:00,54.61,54.88,54.6,54.81,84084.0,42.9745,43.1869,42.9666,43.1318,84084.0
2016-02-09 14:10:00,54.79,54.83,54.56,54.58,93143.0,43.1161,43.1476,42.9351,42.9508,93143.0
2016-02-09 14:20:00,54.58,54.61,54.39,54.46,84000.0,42.9508,42.9745,42.8013,42.8564,84000.0
2016-02-09 14:30:00,54.47,54.57,54.41,54.51,81479.0,42.8643,42.943,42.8171,42.8958,81479.0
2016-02-09 14:40:00,54.51,54.53,54.38,54.4,179123.0,42.8958,42.9115,42.7935,42.8092,179123.0
2016-02-09 14:50:00,54.39,54.55,54.33,54.48,139831.0,42.8013,42.9272,42.7541,42.8722,139831.0
2016-02-09 15:00:00,54.48,54.85,54.46,54.79,147521.0,42.8722,43.1633,42.8564,43.1161,147521.0
2016-02-09 15:10:00,54.79,54.83,54.62,54.63,67553.0,43.1161,43.1476,42.9823,42.9902,67553.0
2016-02-09 15:20:00,54.62,54.7,54.49,54.56,85811.0,42.9823,43.0453,42.88,42.9351,85811.0
2016-02-09 15:30:00,54.54,54.79,54.54,54.72,140145.0,42.9194,43.1161,42.9194,43.061,140145.0
2016-02-09 15:40:00,54.71,54.73,54.48,54.5,150277.0,43.0531,43.0689,42.8722,42.8879,150277.0
2016-02-09 15:50:00,54.51,54.57,54.45,54.5,202521.0,42.8958,42.943,42.8485,42.8879,202521.0
2016-02-10 09:30:00,54.6,54.96,54.4,54.44,62937.0,42.9666,43.2499,42.8092,42.8407,62937.0
2016-02-10 09:40:00,54.43,54.53,54.12,54.47,74832.0,42.8328,42.9115,42.5889,42.8643,74832.0
2016-02-10 09:50:00,54.46,54.51,54.34,54.35,183462.0,42.8564,42.8958,42.762,42.7698,183462.0
2016-02-10 10:00:00,54.37,54.46,54.05,54.14,47092.0,42.7856,42.8564,42.5338,42.6046,47092.0
2016-02-10 10:10:00,54.15,54.51,54.15,54.49,68723.0,42.6125,42.8958,42.6125,42.88,68723.0
2016-02-10 10:20:00,54.48,54.65,54.38,54.38,75486.0,42.8722,43.0059,42.7935,42.7935,75486.0
2016-02-10 10:30:00,54.4,54.84,54.4,54.63,99593.0,42.8092,43.1554,42.8092,42.9902,99593.0
2016-02-10 10:40:00,54.61,54.77,54.37,54.73,68177.0,42.9745,43.1004,42.7856,43.0689,68177.0
2016-02-10 10:50:00,54.72,54.74,54.36,54.48,69250.0,43.061,43.0768,42.7777,42.8722,69250.0
2016-02-10 11:00:00,54.49,54.74,54.45,54.54,74795.0,42.88,43.0768,42.8485,42.9194,74795.0
2016-02-10 11:10:00,54.5,54.65,54.46,54.58,90051.0,42.8879,43.0059,42.8564,42.9508,90051.0
2016-02-10 11:20:00,54.57,54.64,54.47,54.49,116551.0,42.943,42.9981,42.8643,42.88,116551.0
2016-02-10 11:30:00,54.49,54.56,54.12,54.21,162258.0,42.88,42.9351,42.5889,42.6597,162258.0
2016-02-10 11:40:00,54.21,54.23,53.92,54.09,196821.0,42.6597,42.6754,42.4315,42.5652,196821.0
2016-02-10 11:50:00,54.06,54.2,54.0,54.09,38518.0,42.5416,42.6518,42.4944,42.5652,38518.0
2016-02-10 12:00:00,54.09,54.19,54.0,54.19,64870.0,42.5652,42.6439,42.4944,42.6439,64870.0
2016-02-10 12:10:00,54.19,54.27,54.1,54.2,57850.0,42.6439,42.7069,42.5731,42.6518,57850.0
2016-02-10 12:20:00,54.2,54.39,54.18,54.24,53748.0,42.6518,42.8013,42.6361,42.6833,53748.0
2016-02-10 12:30:00,54.25,54.5,54.25,54.46,45495.0,42.6912,42.8879,42.6912,42.8564,45495.0
2016-02-10 12:40:00,54.47,54.51,54.33,54.39,29047.0,42.8643,42.8958,42.7541,42.8013,29047.0
2016-02-10 12:50:00,54.4,54.54,54.31,54.48,47860.0,42.8092,42.9194,42.7384,42.8722,47860.0
2016-02-10 13:00:00,54.5,54.51,54.3,54.3,59774.0,42.8879,42.8958,42.7305,42.7305,59774.0
2016-02-10 13:10:00,54.31,54.42,54.31,54.34,40490.0,42.7384,42.8249,42.7384,42.762,40490.0
2016-02-10 13:20:00,54.35,54.4,54.17,54.24,30712.0,42.7698,42.8092,42.6282,42.6833,30712.0
2016-02-10 13:30:00,54.24,54.29,54.14,54.14,25449.0,42.6833,42.7226,42.6046,42.6046,25449.0
2016-02-10 13:40:00,54.15,54.24,54.11,54.19,25844.0,42.6125,42.6833,42.581,42.6439,25844.0
2016-02-10 13:50:00,54.19,54.19,54.02,54.07,54172.0,42.6439,42.6439,42.5102,42.5495,54172.0
2016-02-10 14:00:00,54.08,54.2,54.07,54.2,41639.0,42.5574,42.6518,42.5495,42.6518,41639.0
2016-02-10 14:10:00,54.21,54.3,54.18,54.26,56113.0,42.6597,42.7305,42.6361,42.699,56113.0
2016-02-10 14:20:00,54.26,54.26,54.12,54.16,42835.0,42.699,42.699,42.5889,42.6203,42835.0
2016-02-10 14:30:00,54.15,54.26,54.05,54.05,59830.0,42.6125,42.699,42.5338,42.5338,59830.0
2016-02-10 14:40:00,54.04,54.04,53.86,53.89,74885.0,42.5259,42.5259,42.3843,42.4079,74885.0
2016-02-10 14:50:00,53.9,54.04,53.86,53.96,56418.0,42.4157,42.5259,42.3843,42.4629,56418.0
2016-02-10 15:00:00,53.96,54.23,53.96,54.1,58002.0,42.4629,42.6754,42.4629,42.5731,58002.0
2016-02-10 15:10:00,54.09,54.13,53.86,53.91,86079.0,42.5652,42.5967,42.3843,42.4236,86079.0
2016-02-10 15:20:00,53.91,54.06,53.88,53.9,64427.0,42.4236,42.5416,42.4,42.4157,64427.0
2016-02-10 15:30:00,53.91,53.99,53.74,53.78,127622.0,42.4236,42.4866,42.2898,42.3213,127622.0
2016-02-10 15:40:00,53.77,53.88,53.72,53.76,186978.0,42.3134,42.4,42.2741,42.3056,186978.0
2016-02-10 15:50:00,53.75,53.77,53.64,53.7,264096.0,42.2977,42.3134,42.2111,42.2583,264096.0
2016-02-11 09:30:00,52.59,52.87,52.35,52.6,109857.0,41.3848,41.6052,41.196,41.3927,109857.0
2016-02-11 09:40:00,52.61,53.27,52.6,53.16,98093.0,41.4006,41.92,41.3927,41.8334,98093.0
2016-02-11 09:50:00,53.18,53.72,53.18,53.48,125726.0,41.8491,42.2741,41.8491,42.0852,125726.0
2016-02-11 10:00:00,53.43,53.71,53.27,53.27,68289.0,42.0459,42.2662,41.92,41.92,68289.0
2016-02-11 10:10:00,53.29,53.33,52.83,52.93,49335.0,41.9357,41.9672,41.5737,41.6524,49335.0
2016-02-11 10:20:00,52.9,52.95,52.7,52.86,148770.0,41.6288,41.6681,41.4714,41.5973,148770.0
2016-02-11 10:30:00,52.85,52.95,52.69,52.8,83643.0,41.5894,41.6681,41.4635,41.5501,83643.0
2016-02-11 10:40:00,52.8,53.02,52.66,52.96,84528.0,41.5501,41.7232,41.4399,41.676,84528.0
2016-02-11 10:50:00,52.96,52.96,52.76,52.87,67458.0,41.676,41.676,41.5186,41.6052,67458.0
2016-02-11 11:00:00,52.88,53.01,52.76,52.86,78758.0,41.6131,41.7154,41.5186,41.5973,78758.0
2016-02-11 11:10:00,52.88,52.91,52.71,52.9,68637.0,41.6131,41.6367,41.4793,41.6288,68637.0
2016-02-11 11:20:00,52.9,53.02,52.75,52.78,77090.0,41.6288,41.7232,41.5108,41.5344,77090.0
2016-02-11 11:30:00,52.77,52.77,52.51,52.72,55778.0,41.5265,41.5265,41.3219,41.4871,55778.0
2016-02-11 11:40:00,52.71,52.76,52.48,52.48,77067.0,41.4793,41.5186,41.2983,41.2983,77067.0
2016-02-11 11:50:00,52.45,52.78,52.45,52.73,78793.0,41.2747,41.5344,41.2747,41.495,78793.0
2016-02-11 12:00:00,52.72,52.78,52.63,52.72,64196.0,41.4871,41.5344,41.4163,41.4871,64196.0
2016-02-11 12:10:00,52.72,52.84,52.64,52.66,46011.0,41.4871,41.5816,41.4242,41.4399,46011.0
2016-02-11 12:20:00,52.66,52.76,52.62,52.66,83876.0,41.4399,41.5186,41.4085,41.4399,83876.0
2016-02-11 12:30:00,52.66,52.66,52.52,52.59,73858.0,41.4399,41.4399,41.3298,41.3848,73858.0
2016-02-11 12:40:00,52.58,52.72,52.49,52.71,104590.0,41.377,41.4871,41.3062,41.4793,104590.0
2016-02-11 12:50:00,52.71,52.79,52.61,52.73,97189.0,41.4793,41.5422,41.4006,41.495,97189.0
2016-02-11 13:00:00,52.72,52.84,52.58,52.7,70236.0,41.4871,41.5816,41.377,41.4714,70236.0
2016-02-11 13:10:00,52.69,52.75,52.54,52.73,48043.0,41.4635,41.5108,41.3455,41.495,48043.0
2016-02-11 13:20:00,52.73,52.81,52.67,52.67,55066.0,41.495,41.558,41.4478,41.4478,55066.0
2016-02-11 13:30:00,52.66,52.82,52.61,52.69,162596.0,41.4399,41.5658,41.4006,41.4635,162596.0
2016-02-11 13:40:00,52.68,52.75,52.65,52.7,91045.0,41.4557,41.5108,41.4321,41.4714,91045.0
2016-02-11 13:50:00,52.7,52.81,52.7,52.79,51645.0,41.4714,41.558,41.4714,41.5422,51645.0
2016-02-11 14:00:00,52.79,52.81,52.68,52.81,81726.0,41.5422,41.558,41.4557,41.558,81726.0
2016-02-11 14:10:00,52.81,52.92,52.78,52.84,134094.0,41.558,41.6445,41.5344,41.5816,134094.0
2016-02-11 14:20:00,52.84,52.96,52.74,52.74,126145.0,41.5816,41.676,41.5029,41.5029,126145.0
2016-02-11 14:30:00,52.73,53.09,52.65,53.09,105731.0,41.495,41.7783,41.4321,41.7783,105731.0
2016-02-11 14:40:00,53.08,53.43,52.93,53.41,176752.0,41.7704,42.0459,41.6524,42.0301,176752.0
2016-02-11 14:50:00,53.41,53.61,53.31,53.36,168228.0,42.0301,42.1875,41.9514,41.9908,168228.0
2016-02-11 15:00:00,53.36,53.37,52.96,53.1,148023.0,41.9908,41.9987,41.676,41.7862,148023.0
2016-02-11 15:10:00,53.09,53.32,53.07,53.1,89976.0,41.7783,41.9593,41.7626,41.7862,89976.0
2016-02-11 15:20:00,53.1,53.25,53.06,53.16,153944.0,41.7862,41.9042,41.7547,41.8334,153944.0
2016-02-11 15:30:00,53.15,53.35,53.05,53.32,233017.0,41.8255,41.9829,41.7468,41.9593,233017.0
2016-02-11 15:40:00,53.32,53.36,53.25,53.29,193837.0,41.9593,41.9908,41.9042,41.9357,193837.0
2016-02-11 15:50:00,53.3,53.33,53.08,53.09,307159.0,41.9436,41.9672,41.7704,41.7783,307159.0
2016-02-12 09:30:00,53.91,54.14,53.57,53.87,161827.0,42.4236,42.6046,42.156,42.3921,161827.0
2016-02-12 09:40:00,53.88,53.92,53.04,53.15,102755.0,42.4,42.4315,41.739,41.8255,102755.0
2016-02-12 09:50:00,53.17,53.6,53.15,53.33,62926.0,41.8413,42.1796,41.8255,41.9672,62926.0
2016-02-12 10:00:00,53.33,53.46,53.17,53.45,123909.0,41.9672,42.0695,41.8413,42.0616,123909.0
2016-02-12 10:10:00,53.44,53.61,53.36,53.6,73168.0,42.0537,42.1875,41.9908,42.1796,73168.0
2016-02-12 10:20:00,53.63,53.88,53.46,53.88,124262.0,42.2033,42.4,42.0695,42.4,124262.0
2016-02-12 10:30:00,53.9,53.96,53.68,53.81,79793.0,42.4157,42.4629,42.2426,42.3449,79793.0
2016-02-12 10:40:00,53.81,53.84,53.63,53.78,97150.0,42.3449,42.3685,42.2033,42.3213,97150.0
2016-02-12 10:50:00,53.78,54.02,53.77,53.87,130115.0,42.3213,42.5102,42.3134,42.3921,130115.0
2016-02-12 11:00:00,53.87,54.21,53.87,54.17,91522.0,42.3921,42.6597,42.3921,42.6282,91522.0
2016-02-12 11:10:00,54.17,54.31,54.17,54.29,89885.0,42.6282,42.7384,42.6282,42.7226,89885.0
2016-02-12 11:20:00,54.29,54.31,54.14,54.26,124290.0,42.7226,42.7384,42.6046,42.699,124290.0
2016-02-12 11:30:00,54.3,54.45,54.27,54.4,70375.0,42.7305,42.8485,42.7069,42.8092,70375.0
2016-02-12 11:40:00,54.39,54.45,54.3,54.4,55595.0,42.8013,42.8485,42.7305,42.8092,55595.0
2016-02-12 11:50:00,54.42,54.47,54.21,54.25,42626.0,42.8249,42.8643,42.6597,42.6912,42626.0
2016-02-12 12:00:00,54.26,54.39,54.17,54.36,107909.0,42.699,42.8013,42.6282,42.7777,107909.0
2016-02-12 12:10:00,54.35,54.44,54.25,54.36,101287.0,42.7698,42.8407,42.6912,42.7777,101287.0
2016-02-12 12:20:00,54.35,54.43,54.34,54.36,122757.0,42.7698,42.8328,42.762,42.7777,122757.0
2016-02-12 12:30:00,54.36,54.45,54.34,54.45,56401.0,42.7777,42.8485,42.762,42.8485,56401.0
2016-02-12 12:40:00,54.46,54.51,54.34,54.35,40966.0,42.8564,42.8958,42.762,42.7698,40966.0
2016-02-12 12:50:00,54.35,54.41,54.34,54.35,82720.0,42.7698,42.8171,42.762,42.7698,82720.0
2016-02-12 13:00:00,54.35,54.43,54.31,54.33,50361.0,42.7698,42.8328,42.7384,42.7541,50361.0
2016-02-12 13:10:00,54.33,54.39,54.08,54.09,70014.0,42.7541,42.8013,42.5574,42.5652,70014.0
2016-02-12 13:20:00,54.09,54.12,54.03,54.05,52414.0,42.5652,42.5889,42.518,42.5338,52414.0
2016-02-12 13:30:00,54.06,54.12,53.98,54.0,67511.0,42.5416,42.5889,42.4787,42.4944,67511.0
2016-02-12 13:40:00,54.01,54.01,53.92,54.01,45838.0,42.5023,42.5023,42.4315,42.5023,45838.0
2016-02-12 13:50:00,54.01,54.02,53.87,53.94,51153.0,42.5023,42.5102,42.3921,42.4472,51153.0
2016-02-12 14:00:00,53.94,54.03,53.93,54.01,74858.0,42.4472,42.518,42.4393,42.5023,74858.0
2016-02-12 14:10:00,54.01,54.06,53.94,53.97,54066.0,42.5023,42.5416,42.4472,42.4708,54066.0
2016-02-12 14:20:00,53.97,54.16,53.96,54.11,54019.0,42.4708,42.6203,42.4629,42.581,54019.0
2016-02-12 14:30:00,54.12,54.13,53.99,54.0,50648.0,42.5889,42.5967,42.4866,42.4944,50648.0
2016-02-12 14:40:00,54.0,54.04,53.97,54.0,94332.0,42.4944,42.5259,42.4708,42.4944,94332.0
2016-02-12 14:50:00,54.01,54.13,54.0,54.07,56232.0,42.5023,42.5967,42.4944,42.5495,56232.0
2016-02-12 15:00:00,54.07,54.17,54.03,54.11,85113.0,42.5495,42.6282,42.518,42.581,85113.0
2016-02-12 15:10:00,54.11,54.18,54.08,54.16,85695.0,42.581,42.6361,42.5574,42.6203,85695.0
2016-02-12 15:20:00,54.17,54.22,54.05,54.16,110747.0,42.6282,42.6675,42.5338,42.6203,110747.0
2016-02-12 15:30:00,54.16,54.16,54.01,54.02,91705.0,42.6203,42.6203,42.5023,42.5102,91705.0
2016-02-12 15:40:00,54.03,54.18,54.02,54.12,160808.0,42.518,42.6361,42.5102,42.5889,160808.0
2016-02-12 15:50:00,54.12,54.23,54.11,54.2,274231.0,42.5889,42.6754,42.581,42.6518,274231.0
2016-02-16 09:30:00,54.18,54.79,54.01,54.16,112840.0,42.6361,43.1161,42.5023,42.6203,112840.0
2016-02-16 09:40:00,54.09,54.25,53.79,53.85,64010.0,42.5652,42.6912,42.3292,42.3764,64010.0
2016-02-16 09:50:00,53.88,53.89,53.51,53.85,90157.0,42.4,42.4079,42.1088,42.3764,90157.0
2016-02-16 10:00:00,53.85,54.01,53.73,53.88,109561.0,42.3764,42.5023,42.282,42.4,109561.0
2016-02-16 10:10:00,53.88,54.09,53.76,53.92,73662.0,42.4,42.5652,42.3056,42.4315,73662.0
2016-02-16 10:20:00,53.93,54.2,53.91,54.1,72807.0,42.4393,42.6518,42.4236,42.5731,72807.0
2016-02-16 10:30:00,54.11,54.2,53.95,54.14,85705.0,42.581,42.6518,42.4551,42.6046,85705.0
2016-02-16 10:40:00,54.13,54.22,54.05,54.11,85075.0,42.5967,42.6675,42.5338,42.581,85075.0
2016-02-16 10:50:00,54.13,54.13,53.9,53.99,98503.0,42.5967,42.5967,42.4157,42.4866,98503.0
2016-02-16 11:00:00,53.97,54.08,53.9,54.0,80734.0,42.4708,42.5574,42.4157,42.4944,80734.0
2016-02-16 11:10:00,54.03,54.19,53.93,54.17,51940.0,42.518,42.6439,42.4393,42.6282,51940.0
2016-02-16 11:20:00,54.19,54.32,54.15,54.3,63781.0,42.6439,42.7462,42.6125,42.7305,63781.0
2016-02-16 11:30:00,54.29,54.37,54.24,54.35,58725.0,42.7226,42.7856,42.6833,42.7698,58725.0
2016-02-16 11:40:00,54.35,54.37,54.23,54.33,43713.0,42.7698,42.7856,42.6754,42.7541,43713.0
2016-02-16 11:50:00,54.34,54.63,54.32,54.6,53807.0,42.762,42.9902,42.7462,42.9666,53807.0
2016-02-16 12:00:00,54.6,54.71,54.54,54.58,58571.0,42.9666,43.0531,42.9194,42.9508,58571.0
2016-02-16 12:10:00,54.58,54.71,54.51,54.67,36363.0,42.9508,43.0531,42.8958,43.0217,36363.0
2016-02-16 12:20:00,54.66,54.68,54.58,54.61,26976.0,43.0138,43.0295,42.9508,42.9745,26976.0
2016-02-16 12:30:00,54.61,54.68,54.55,54.61,41203.0,42.9745,43.0295,42.9272,42.9745,41203.0
2016-02-16 12:40:00,54.6,54.7,54.52,54.7,50480.0,42.9666,43.0453,42.9036,43.0453,50480.0
2016-02-16 12:50:00,54.69,54.84,54.66,54.83,40640.0,43.0374,43.1554,43.0138,43.1476,40640.0
2016-02-16 13:00:00,54.84,54.91,54.76,54.85,30986.0,43.1554,43.2105,43.0925,43.1633,30986.0
2016-02-16 13:10:00,54.85,54.91,54.78,54.91,46115.0,43.1633,43.2105,43.1082,43.2105,46115.0
2016-02-16 13:20:00,54.9,54.9,54.77,54.8,45663.0,43.2027,43.2027,43.1004,43.124,45663.0
2016-02-16 13:30:00,54.81,54.89,54.78,54.81,44131.0,43.1318,43.1948,43.1082,43.1318,44131.0
2016-02-16 13:40:00,54.82,54.82,54.66,54.68,44862.0,43.1397,43.1397,43.0138,43.0295,44862.0
2016-02-16 13:50:00,54.68,54.72,54.65,54.68,44725.0,43.0295,43.061,43.0059,43.0295,44725.0
2016-02-16 14:00:00,54.68,54.71,54.56,54.6,52585.0,43.0295,43.0531,42.9351,42.9666,52585.0
2016-02-16 14:10:00,54.6,54.65,54.54,54.63,92041.0,42.9666,43.0059,42.9194,42.9902,92041.0
2016-02-16 14:20:00,54.64,54.64,54.5,54.62,91570.0,42.9981,42.9981,42.8879,42.9823,91570.0
2016-02-16 14:30:00,54.62,54.71,54.62,54.66,53117.0,42.9823,43.0531,42.9823,43.0138,53117.0
2016-02-16 14:40:00,54.67,54.77,54.6,54.62,88469.0,43.0217,43.1004,42.9666,42.9823,88469.0
2016-02-16 14:50:00,54.62,54.65,54.56,54.64,61958.0,42.9823,43.0059,42.9351,42.9981,61958.0
2016-02-16 15:00:00,54.64,54.68,54.56,54.58,87967.0,42.9981,43.0295,42.9351,42.9508,87967.0
2016-02-16 15:10:00,54.58,54.79,54.54,54.79,123438.0,42.9508,43.1161,42.9194,43.1161,123438.0
2016-02-16 15:20:00,54.79,54.88,54.75,54.87,99947.0,43.1161,43.1869,43.0846,43.1791,99947.0
2016-02-16 15:30:00,54.87,54.87,54.75,54.76,119010.0,43.1791,43.1791,43.0846,43.0925,119010.0
2016-02-16 15:40:00,54.76,54.84,54.7,54.74,159031.0,43.0925,43.1554,43.0453,43.0768,159031.0
2016-02-16 15:50:00,54.75,54.84,54.71,54.81,295239.0,43.0846,43.1554,43.0531,43.1318,295239.0
2016-02-17 09:30:00,55.41,56.12,55.1,56.12,177693.0,43.604,44.1627,43.36,44.1627,177693.0
2016-02-17 09:40:00,56.11,56.33,56.01,56.19,130367.0,44.1549,44.328,44.0762,44.2178,130367.0
2016-02-17 09:50:00,56.21,56.49,56.16,56.18,65802.0,44.2335,44.4539,44.1942,44.2099,65802.0
2016-02-17 10:00:00,56.2,56.38,56.15,56.34,64783.0,44.2257,44.3673,44.1863,44.3358,64783.0
2016-02-17 10:10:00,56.32,56.44,56.28,56.37,74524.0,44.3201,44.4145,44.2886,44.3595,74524.0
2016-02-17 10:20:00,56.39,56.44,56.31,56.42,70069.0,44.3752,44.4145,44.3122,44.3988,70069.0
2016-02-17 10:30:00,56.42,56.53,56.28,56.45,99386.0,44.3988,44.4854,44.2886,44.4224,99386.0
2016-02-17 10:40:00,56.44,56.68,56.43,56.67,89177.0,44.4145,44.6034,44.4067,44.5955,89177.0
2016-02-17 10:50:00,56.68,56.76,56.63,56.69,78978.0,44.6034,44.6664,44.5641,44.6113,78978.0
2016-02-17 11:00:00,56.68,56.77,56.55,56.55,102420.0,44.6034,44.6742,44.5011,44.5011,102420.0
2016-02-17 11:10:00,56.56,56.59,56.48,56.56,70899.0,44.509,44.5326,44.446,44.509,70899.0
2016-02-17 11:20:00,56.54,56.66,56.48,56.56,87973.0,44.4932,44.5877,44.446,44.509,87973.0
2016-02-17 11:30:00,56.55,56.67,56.49,56.51,37276.0,44.5011,44.5955,44.4539,44.4696,37276.0
2016-02-17 11:40:00,56.52,56.55,56.31,56.34,59281.0,44.4775,44.5011,44.3122,44.3358,59281.0
2016-02-17 11:50:00,56.34,56.57,56.33,56.53,64512.0,44.3358,44.5168,44.328,44.4854,64512.0
2016-02-17 12:00:00,56.54,56.58,56.43,56.45,73626.0,44.4932,44.5247,44.4067,44.4224,73626.0
2016-02-17 12:10:00,56.43,56.49,56.37,56.49,35333.0,44.4067,44.4539,44.3595,44.4539,35333.0
2016-02-17 12:20:00,56.49,56.49,56.37,56.38,43840.0,44.4539,44.4539,44.3595,44.3673,43840.0
2016-02-17 12:30:00,56.38,56.51,56.37,56.42,38325.0,44.3673,44.4696,44.3595,44.3988,38325.0
2016-02-17 12:40:00,56.41,56.46,56.24,56.27,110896.0,44.3909,44.4303,44.2572,44.2808,110896.0
2016-02-17 12:50:00,56.28,56.38,56.25,56.32,61345.0,44.2886,44.3673,44.265,44.3201,61345.0
2016-02-17 13:00:00,56.31,56.38,56.24,56.25,97862.0,44.3122,44.3673,44.2572,44.265,97862.0
2016-02-17 13:10:00,56.25,56.32,56.24,56.25,72273.0,44.265,44.3201,44.2572,44.265,72273.0
2016-02-17 13:20:00,56.25,56.28,56.14,56.15,101772.0,44.265,44.2886,44.1785,44.1863,101772.0
2016-02-17 13:30:00,56.13,56.14,55.99,56.0,48269.0,44.1706,44.1785,44.0604,44.0683,48269.0
2016-02-17 13:40:00,56.0,56.16,55.99,56.11,69228.0,44.0683,44.1942,44.0604,44.1549,69228.0
2016-02-17 13:50:00,56.12,56.12,55.93,56.09,144823.0,44.1627,44.1627,44.0132,44.1391,144823.0
2016-02-17 14:00:00,56.09,56.15,55.95,56.11,92174.0,44.1391,44.1863,44.0289,44.1549,92174.0
2016-02-17 14:10:00,56.11,56.13,56.02,56.05,61761.0,44.1549,44.1706,44.084,44.1076,61761.0
2016-02-17 14:20:00,56.05,56.15,55.99,56.09,70739.0,44.1076,44.1863,44.0604,44.1391,70739.0
2016-02-17 14:30:00,56.09,56.17,56.07,56.07,43779.0,44.1391,44.2021,44.1234,44.1234,43779.0
2016-02-17 14:40:00,56.07,56.1,55.99,55.99,62650.0,44.1234,44.147,44.0604,44.0604,62650.0
2016-02-17 14:50:00,55.99,56.02,55.92,55.99,101307.0,44.0604,44.084,44.0053,44.0604,101307.0
2016-02-17 15:00:00,56.0,56.13,56.0,56.11,48058.0,44.0683,44.1706,44.0683,44.1549,48058.0
2016-02-17 15:10:00,56.1,56.2,56.06,56.16,74378.0,44.147,44.2257,44.1155,44.1942,74378.0
2016-02-17 15:20:00,56.16,56.18,56.01,56.08,86304.0,44.1942,44.2099,44.0762,44.1312,86304.0
2016-02-17 15:30:00,56.08,56.08,55.91,56.05,114520.0,44.1312,44.1312,43.9975,44.1076,114520.0
2016-02-17 15:40:00,56.05,56.08,56.0,56.01,103562.0,44.1076,44.1312,44.0683,44.0762,103562.0
2016-02-17 15:50:00,56.01,56.04,55.98,56.0,156240.0,44.0762,44.0998,44.0526,44.0683,156240.0
2016-02-18 09:30:00,56.16,56.25,55.92,56.06,46459.0,44.1942,44.265,44.0053,44.1155,46459.0
2016-02-18 09:40:00,56.09,56.15,55.87,56.11,50861.0,44.1391,44.1863,43.966,44.1549,50861.0
2016-02-18 09:50:00,56.1,56.48,56.1,56.48,46104.0,44.147,44.446,44.147,44.446,46104.0
2016-02-18 10:00:00,56.47,56.49,56.05,56.06,46349.0,44.4381,44.4539,44.1076,44.1155,46349.0
2016-02-18 10:10:00,56.06,56.21,55.99,56.18,77741.0,44.1155,44.2335,44.0604,44.2099,77741.0
2016-02-18 10:20:00,56.16,56.31,56.09,56.29,28413.0,44.1942,44.3122,44.1391,44.2965,28413.0
2016-02-18 10:30:00,56.31,56.37,56.2,56.31,64151.0,44.3122,44.3595,44.2257,44.3122,64151.0
2016-02-18 10:40:00,56.31,56.39,56.14,56.23,38934.0,44.3122,44.3752,44.1785,44.2493,38934.0
2016-02-18 10:50:00,56.23,56.36,56.21,56.31,36730.0,44.2493,44.3516,44.2335,44.3122,36730.0
2016-02-18 11:00:00,56.3,56.33,56.13,56.13,97661.0,44.3044,44.328,44.1706,44.1706,97661.0
2016-02-18 11:10:00,56.14,56.27,56.02,56.18,67677.0,44.1785,44.2808,44.084,44.2099,67677.0
2016-02-18 11:20:00,56.18,56.18,56.05,56.17,86413.0,44.2099,44.2099,44.1076,44.2021,86413.0
2016-02-18 11:30:00,56.18,56.28,56.13,56.24,83634.0,44.2099,44.2886,44.1706,44.2572,83634.0
2016-02-18 11:40:00,56.24,56.33,56.14,56.18,31622.0,44.2572,44.328,44.1785,44.2099,31622.0
2016-02-18 11:50:00,56.17,56.42,56.11,56.4,33972.0,44.2021,44.3988,44.1549,44.3831,33972.0
2016-02-18 12:00:00,56.38,56.39,56.22,56.28,30335.0,44.3673,44.3752,44.2414,44.2886,30335.0
2016-02-18 12:10:00,56.3,56.35,56.22,56.29,23909.0,44.3044,44.3437,44.2414,44.2965,23909.0
2016-02-18 12:20:00,56.29,56.41,56.27,56.32,30804.0,44.2965,44.3909,44.2808,44.3201,30804.0
2016-02-18 12:30:00,56.31,56.33,56.23,56.23,18187.0,44.3122,44.328,44.2493,44.2493,18187.0
2016-02-18 12:40:00,56.25,56.25,56.07,56.1,27780.0,44.265,44.265,44.1234,44.147,27780.0
2016-02-18 12:50:00,56.11,56.24,56.08,56.1,31908.0,44.1549,44.2572,44.1312,44.147,31908.0
2016-02-18 13:00:00,56.09,56.22,56.09,56.22,32020.0,44.1391,44.2414,44.1391,44.2414,32020.0
2016-02-18 13:10:00,56.21,56.23,56.0,56.07,31705.0,44.2335,44.2493,44.0683,44.1234,31705.0
2016-02-18 13:20:00,56.08,56.17,56.05,56.12,46249.0,44.1312,44.2021,44.1076,44.1627,46249.0
2016-02-18 13:30:00,56.12,56.19,56.05,56.05,30751.0,44.1627,44.2178,44.1076,44.1076,30751.0
2016-02-18 13:40:00,56.04,56.07,55.95,55.98,30035.0,44.0998,44.1234,44.0289,44.0526,30035.0
2016-02-18 13:50:00,55.98,56.16,55.96,56.16,87039.0,44.0526,44.1942,44.0368,44.1942,87039.0
2016-02-18 14:00:00,56.15,56.25,56.13,56.21,44106.0,44.1863,44.265,44.1706,44.2335,44106.0
2016-02-18 14:10:00,56.21,56.35,56.21,56.34,33304.0,44.2335,44.3437,44.2335,44.3358,33304.0
2016-02-18 14:20:00,56.35,56.38,56.31,56.37,54587.0,44.3437,44.3673,44.3122,44.3595,54587.0
2016-02-18 14:30:00,56.37,56.42,56.34,56.36,54697.0,44.3595,44.3988,44.3358,44.3516,54697.0
2016-02-18 14:40:00,56.36,56.41,56.26,56.28,37508.0,44.3516,44.3909,44.2729,44.2886,37508.0
2016-02-18 14:50:00,56.29,56.33,56.28,56.29,63973.0,44.2965,44.328,44.2886,44.2965,63973.0
2016-02-18 15:00:00,56.3,56.35,56.26,56.28,65019.0,44.3044,44.3437,44.2729,44.2886,65019.0
2016-02-18 15:10:00,56.29,56.35,56.22,56.35,86841.0,44.2965,44.3437,44.2414,44.3437,86841.0
2016-02-18 15:20:00,56.35,56.36,56.22,56.31,55910.0,44.3437,44.3516,44.2414,44.3122,55910.0
2016-02-18 15:30:00,56.3,56.31,56.23,56.26,74925.0,44.3044,44.3122,44.2493,44.2729,74925.0
2016-02-18 15:40:00,56.27,56.28,56.12,56.14,134299.0,44.2808,44.2886,44.1627,44.1785,134299.0
2016-02-18 15:50:00,56.14,56.22,56.13,56.2,202499.0,44.1785,44.2414,44.1706,44.2257,202499.0
2016-02-19 09:30:00,55.86,55.86,54.92,55.1,190990.0,43.9581,43.9581,43.2184,43.36,190990.0
2016-02-19 09:40:00,55.09,55.56,55.08,55.34,74244.0,43.3522,43.722,43.3443,43.5489,74244.0
2016-02-19 09:50:00,55.33,55.45,55.27,55.3,36907.0,43.541,43.6355,43.4938,43.5174,36907.0
2016-02-19 10:00:00,55.31,55.32,55.12,55.19,51728.0,43.5253,43.5332,43.3758,43.4309,51728.0
2016-02-19 10:10:00,55.18,55.54,55.17,55.48,45520.0,43.423,43.7063,43.4151,43.6591,45520.0
2016-02-19 10:20:00,55.49,55.63,55.33,55.4,38857.0,43.667,43.7771,43.541,43.5961,38857.0
2016-02-19 10:30:00,55.4,55.56,55.34,55.49,39161.0,43.5961,43.722,43.5489,43.667,39161.0
2016-02-19 10:40:00,55.5,55.62,55.47,55.54,51751.0,43.6748,43.7693,43.6512,43.7063,51751.0
2016-02-19 10:50:00,55.54,55.62,55.47,55.51,34913.0,43.7063,43.7693,43.6512,43.6827,34913.0
2016-02-19 11:00:00,55.48,55.56,55.42,55.52,64363.0,43.6591,43.722,43.6119,43.6906,64363.0
2016-02-19 11:10:00,55.53,55.8,55.53,55.76,53642.0,43.6984,43.9109,43.6984,43.8794,53642.0
2016-02-19 11:20:00,55.79,56.1,55.78,56.1,74780.0,43.903,44.147,43.8952,44.147,74780.0
2016-02-19 11:30:00,56.1,56.15,55.94,56.03,80457.0,44.147,44.1863,44.0211,44.0919,80457.0
2016-02-19 11:40:00,56.02,56.1,55.94,55.95,37208.0,44.084,44.147,44.0211,44.0289,37208.0
2016-02-19 11:50:00,55.93,55.98,55.86,55.89,31333.0,44.0132,44.0526,43.9581,43.9817,31333.0
2016-02-19 12:00:00,55.89,55.92,55.76,55.82,36803.0,43.9817,44.0053,43.8794,43.9266,36803.0
2016-02-19 12:10:00,55.82,55.86,55.7,55.71,26333.0,43.9266,43.9581,43.8322,43.8401,26333.0
2016-02-19 12:20:00,55.69,55.79,55.68,55.78,10692.0,43.8243,43.903,43.8165,43.8952,10692.0
2016-02-19 12:30:00,55.78,55.84,55.75,55.81,19405.0,43.8952,43.9424,43.8716,43.9188,19405.0
2016-02-19 12:40:00,55.8,55.86,55.73,55.8,23582.0,43.9109,43.9581,43.8558,43.9109,23582.0
2016-02-19 12:50:00,55.81,55.87,55.72,55.77,15926.0,43.9188,43.966,43.8479,43.8873,15926.0
2016-02-19 13:00:00,55.78,55.79,55.67,55.67,18422.0,43.8952,43.903,43.8086,43.8086,18422.0
2016-02-19 13:10:00,55.66,55.75,55.66,55.69,20932.0,43.8007,43.8716,43.8007,43.8243,20932.0
2016-02-19 13:20:00,55.69,55.74,55.68,55.71,35253.0,43.8243,43.8637,43.8165,43.8401,35253.0
2016-02-19 13:30:00,55.72,55.78,55.7,55.74,20750.0,43.8479,43.8952,43.8322,43.8637,20750.0
2016-02-19 13:40:00,55.74,55.75,55.69,55.73,23362.0,43.8637,43.8716,43.8243,43.8558,23362.0
2016-02-19 13:50:00,55.73,55.76,55.68,55.75,28360.0,43.8558,43.8794,43.8165,43.8716,28360.0
2016-02-19 14:00:00,55.75,55.83,55.71,55.75,71559.0,43.8716,43.9345,43.8401,43.8716,71559.0
2016-02-19 14:10:00,55.76,55.81,55.75,55.76,25960.0,43.8794,43.9188,43.8716,43.8794,25960.0
2016-02-19 14:20:00,55.76,55.79,55.74,55.77,42352.0,43.8794,43.903,43.8637,43.8873,42352.0
2016-02-19 14:30:00,55.76,55.77,55.75,55.76,65444.0,43.8794,43.8873,43.8716,43.8794,65444.0
2016-02-19 14:40:00,55.77,55.78,55.72,55.73,44734.0,43.8873,43.8952,43.8479,43.8558,44734.0
2016-02-19 14:50:00,55.73,55.73,55.62,55.66,20186.0,43.8558,43.8558,43.7693,43.8007,20186.0
2016-02-19 15:00:00,55.67,55.69,55.65,55.65,32211.0,43.8086,43.8243,43.7929,43.7929,32211.0
2016-02-19 15:10:00,55.65,55.74,55.63,55.69,26793.0,43.7929,43.8637,43.7771,43.8243,26793.0
2016-02-19 15:20:00,55.69,55.84,55.69,55.8,73859.0,43.8243,43.9424,43.8243,43.9109,73859.0
2016-02-19 15:30:00,55.8,55.91,55.76,55.9,66548.0,43.9109,43.9975,43.8794,43.9896,66548.0
2016-02-19 15:40:00,55.9,55.93,55.84,55.85,65486.0,43.9896,44.0132,43.9424,43.9502,65486.0
2016-02-19 15:50:00,55.86,56.06,55.85,56.0,372345.0,43.9581,44.1155,43.9502,44.0683,372345.0
2016-02-22 09:30:00,56.68,57.48,56.58,57.33,107564.0,44.6034,45.233,44.5247,45.1149,107564.0
2016-02-22 09:40:00,57.34,57.59,57.34,57.48,101795.0,45.1228,45.3195,45.1228,45.233,101795.0
2016-02-22 09:50:00,57.48,57.58,57.04,57.26,161868.0,45.233,45.3116,44.8867,45.0598,161868.0
2016-02-22 10:00:00,57.28,57.72,57.28,57.41,111528.0,45.0756,45.4218,45.0756,45.1779,111528.0
2016-02-22 10:10:00,57.41,57.46,57.23,57.34,170358.0,45.1779,45.2172,45.0362,45.1228,170358.0
2016-02-22 10:20:00,57.35,57.43,57.26,57.3,72785.0,45.1307,45.1936,45.0598,45.0913,72785.0
2016-02-22 10:30:00,57.31,57.49,57.27,57.45,95957.0,45.0992,45.2408,45.0677,45.2093,95957.0
2016-02-22 10:40:00,57.46,57.52,57.38,57.43,101442.0,45.2172,45.2644,45.1543,45.1936,101442.0
2016-02-22 10:50:00,57.43,57.47,57.23,57.25,90671.0,45.1936,45.2251,45.0362,45.052,90671.0
2016-02-22 11:00:00,57.25,57.37,57.23,57.37,81605.0,45.052,45.1464,45.0362,45.1464,81605.0
2016-02-22 11:10:00,57.37,57.39,57.26,57.31,109989.0,45.1464,45.1621,45.0598,45.0992,109989.0
2016-02-22 11:20:00,57.29,57.43,57.27,57.37,81081.0,45.0834,45.1936,45.0677,45.1464,81081.0
2016-02-22 11:30:00,57.38,57.4,57.2,57.31,104470.0,45.1543,45.17,45.0126,45.0992,104470.0
2016-02-22 11:40:00,57.29,57.42,57.28,57.39,116525.0,45.0834,45.1857,45.0756,45.1621,116525.0
2016-02-22 11:50:00,57.37,57.53,57.34,57.51,82629.0,45.1464,45.2723,45.1228,45.2566,82629.0
2016-02-22 12:00:00,57.51,57.55,57.46,57.49,107854.0,45.2566,45.288,45.2172,45.2408,107854.0
2016-02-22 12:10:00,57.49,57.56,57.36,57.55,58981.0,45.2408,45.2959,45.1385,45.288,58981.0
2016-02-22 12:20:00,57.55,57.57,57.38,57.46,34903.0,45.288,45.3038,45.1543,45.2172,34903.0
2016-02-22 12:30:00,57.47,57.66,57.46,57.55,70509.0,45.2251,45.3746,45.2172,45.288,70509.0
2016-02-22 12:40:00,57.55,57.59,57.51,57.56,65743.0,45.288,45.3195,45.2566,45.2959,65743.0
2016-02-22 12:50:00,57.56,57.62,57.45,57.48,56354.0,45.2959,45.3431,45.2093,45.233,56354.0
2016-02-22 13:00:00,57.49,57.57,57.47,57.5,45834.0,45.2408,45.3038,45.2251,45.2487,45834.0
2016-02-22 13:10:00,57.52,57.64,57.5,57.63,54232.0,45.2644,45.3589,45.2487,45.351,54232.0
2016-02-22 13:20:00,57.64,57.74,57.62,57.71,65962.0,45.3589,45.4376,45.3431,45.4139,65962.0
2016-02-22 13:30:00,57.71,57.83,57.68,57.81,81220.0,45.4139,45.5084,45.3903,45.4926,81220.0
2016-02-22 13:40:00,57.81,57.85,57.73,57.8,66032.0,45.4926,45.5241,45.4297,45.4848,66032.0
2016-02-22 13:50:00,57.8,57.91,57.78,57.8,93747.0,45.4848,45.5713,45.469,45.4848,93747.0
2016-02-22 14:00:00,57.8,57.82,57.7,57.77,71516.0,45.4848,45.5005,45.4061,45.4612,71516.0
2016-02-22 14:10:00,57.77,57.81,57.67,57.69,59047.0,45.4612,45.4926,45.3825,45.3982,59047.0
2016-02-22 14:20:00,57.68,57.77,57.68,57.73,54869.0,45.3903,45.4612,45.3903,45.4297,54869.0
2016-02-22 14:30:00,57.73,57.74,57.63,57.65,94786.0,45.4297,45.4376,45.351,45.3667,94786.0
2016-02-22 14:40:00,57.64,57.72,57.62,57.62,146057.0,45.3589,45.4218,45.3431,45.3431,146057.0
2016-02-22 14:50:00,57.61,57.66,57.54,57.61,70863.0,45.3353,45.3746,45.2802,45.3353,70863.0
2016-02-22 15:00:00,57.6,57.67,57.56,57.59,208929.0,45.3274,45.3825,45.2959,45.3195,208929.0
2016-02-22 15:10:00,57.59,57.66,57.58,57.61,69652.0,45.3195,45.3746,45.3116,45.3353,69652.0
2016-02-22 15:20:00,57.62,57.74,57.6,57.61,104229.0,45.3431,45.4376,45.3274,45.3353,104229.0
2016-02-22 15:30:00,57.61,57.79,57.6,57.73,130223.0,45.3353,45.4769,45.3274,45.4297,130223.0
2016-02-22 15:40:00,57.73,57.78,57.63,57.66,141190.0,45.4297,45.469,45.351,45.3746,141190.0
2016-02-22 15:50:00,57.66,57.69,57.61,57.67,357084.0,45.3746,45.3982,45.3353,45.3825,357084.0
2016-02-23 09:30:00,57.4,57.5,57.04,57.5,80499.0,45.17,45.2487,44.8867,45.2487,80499.0
2016-02-23 09:40:00,57.57,57.93,57.47,57.6,47848.0,45.3038,45.5871,45.2251,45.3274,47848.0
2016-02-23 09:50:00,57.6,57.87,57.53,57.65,131137.0,45.3274,45.5399,45.2723,45.3667,131137.0
2016-02-23 10:00:00,57.66,57.72,57.36,57.44,197608.0,45.3746,45.4218,45.1385,45.2015,197608.0
2016-02-23 10:10:00,57.46,57.51,57.23,57.23,88435.0,45.2172,45.2566,45.0362,45.0362,88435.0
2016-02-23 10:20:00,57.22,57.39,57.08,57.36,69742.0,45.0283,45.1621,44.9182,45.1385,69742.0
2016-02-23 10:30:00,57.39,57.5,57.28,57.47,40999.0,45.1621,45.2487,45.0756,45.2251,40999.0
2016-02-23 10:40:00,57.48,57.49,57.26,57.28,33742.0,45.233,45.2408,45.0598,45.0756,33742.0
2016-02-23 10:50:00,57.28,57.28,57.11,57.2,36240.0,45.0756,45.0756,44.9418,45.0126,36240.0
2016-02-23 11:00:00,57.19,57.2,57.01,57.07,50021.0,45.0047,45.0126,44.8631,44.9103,50021.0
2016-02-23 11:10:00,57.07,57.07,56.94,57.0,44215.0,44.9103,44.9103,44.808,44.8552,44215.0
2016-02-23 11:20:00,57.01,57.01,56.73,56.78,40255.0,44.8631,44.8631,44.6428,44.6821,40255.0
2016-02-23 11:30:00,56.79,56.94,56.63,56.94,86977.0,44.69,44.808,44.5641,44.808,86977.0
2016-02-23 11:40:00,56.92,57.1,56.91,57.04,56911.0,44.7923,44.9339,44.7844,44.8867,56911.0
2016-02-23 11:50:00,57.03,57.04,56.94,56.95,32142.0,44.8788,44.8867,44.808,44.8159,32142.0
2016-02-23 12:00:00,56.95,56.98,56.83,56.88,53942.0,44.8159,44.8395,44.7214,44.7608,53942.0
2016-02-23 12:10:00,56.88,56.9,56.75,56.8,65425.0,44.7608,44.7765,44.6585,44.6978,65425.0
2016-02-23 12:20:00,56.79,56.87,56.77,56.8,25069.0,44.69,44.7529,44.6742,44.6978,25069.0
2016-02-23 12:30:00,56.8,56.84,56.77,56.8,16769.0,44.6978,44.7293,44.6742,44.6978,16769.0
2016-02-23 12:40:00,56.8,56.85,56.78,56.8,17387.0,44.6978,44.7372,44.6821,44.6978,17387.0
2016-02-23 12:50:00,56.79,56.82,56.71,56.82,25362.0,44.69,44.7136,44.627,44.7136,25362.0
2016-02-23 13:00:00,56.81,56.84,56.76,56.82,50403.0,44.7057,44.7293,44.6664,44.7136,50403.0
2016-02-23 13:10:00,56.82,56.85,56.71,56.71,33824.0,44.7136,44.7372,44.627,44.627,33824.0
2016-02-23 13:20:00,56.72,56.84,56.7,56.83,26728.0,44.6349,44.7293,44.6191,44.7214,26728.0
2016-02-23 13:30:00,56.81,56.83,56.69,56.73,60216.0,44.7057,44.7214,44.6113,44.6428,60216.0
2016-02-23 13:40:00,56.73,56.77,56.63,56.68,26493.0,44.6428,44.6742,44.5641,44.6034,26493.0
2016-02-23 13:50:00,56.68,56.74,56.66,56.74,25157.0,44.6034,44.6506,44.5877,44.6506,25157.0
2016-02-23 14:00:00,56.73,56.75,56.67,56.72,34228.0,44.6428,44.6585,44.5955,44.6349,34228.0
2016-02-23 14:10:00,56.72,56.83,56.69,56.78,27825.0,44.6349,44.7214,44.6113,44.6821,27825.0
2016-02-23 14:20:00,56.78,56.83,56.77,56.78,31189.0,44.6821,44.7214,44.6742,44.6821,31189.0
2016-02-23 14:30:00,56.76,56.77,56.68,56.69,31393.0,44.6664,44.6742,44.6034,44.6113,31393.0
2016-02-23 14:40:00,56.68,56.77,56.65,56.75,41635.0,44.6034,44.6742,44.5798,44.6585,41635.0
2016-02-23 14:50:00,56.75,56.76,56.66,56.66,38118.0,44.6585,44.6664,44.5877,44.5877,38118.0
2016-02-23 15:00:00,56.66,56.69,56.53,56.58,58912.0,44.5877,44.6113,44.4854,44.5247,58912.0
2016-02-23 15:10:00,56.58,56.6,56.47,56.51,40954.0,44.5247,44.5404,44.4381,44.4696,40954.0
2016-02-23 15:20:00,56.51,56.54,56.41,56.42,56678.0,44.4696,44.4932,44.3909,44.3988,56678.0
2016-02-23 15:30:00,56.42,56.6,56.41,56.58,83733.0,44.3988,44.5404,44.3909,44.5247,83733.0
2016-02-23 15:40:00,56.59,56.65,56.54,56.59,80966.0,44.5326,44.5798,44.4932,44.5326,80966.0
2016-02-23 15:50:00,56.59,56.61,56.55,56.56,198506.0,44.5326,44.5483,44.5011,44.509,198506.0
2016-02-24 09:30:00,55.81,55.96,55.2,55.35,140041.0,43.9188,44.0368,43.4387,43.5568,140041.0
2016-02-24 09:40:00,55.34,55.52,55.22,55.27,100927.0,43.5489,43.6906,43.4545,43.4938,100927.0
2016-02-24 09:50:00,55.25,55.25,54.91,55.07,107776.0,43.4781,43.4781,43.2105,43.3364,107776.0
2016-02-24 10:00:00,55.07,55.69,54.96,55.69,85681.0,43.3364,43.8243,43.2499,43.8243,85681.0
2016-02-24 10:10:00,55.68,55.68,55.44,55.48,99049.0,43.8165,43.8165,43.6276,43.6591,99049.0
2016-02-24 10:20:00,55.46,55.61,55.26,55.61,54575.0,43.6433,43.7614,43.486,43.7614,54575.0
2016-02-24 10:30:00,55.63,55.87,55.51,55.75,37841.0,43.7771,43.966,43.6827,43.8716,37841.0
2016-02-24 10:40:00,55.76,55.8,55.67,55.72,47248.0,43.8794,43.9109,43.8086,43.8479,47248.0
2016-02-24 10:50:00,55.76,55.78,55.56,55.74,36141.0,43.8794,43.8952,43.722,43.8637,36141.0
2016-02-24 11:00:00,55.77,55.78,55.51,55.53,46819.0,43.8873,43.8952,43.6827,43.6984,46819.0
2016-02-24 11:10:00,55.53,55.64,55.49,55.52,19355.0,43.6984,43.785,43.667,43.6906,19355.0
2016-02-24 11:20:00,55.52,55.65,55.47,55.51,39353.0,43.6906,43.7929,43.6512,43.6827,39353.0
2016-02-24 11:30:00,55.5,55.64,55.47,55.64,25936.0,43.6748,43.785,43.6512,43.785,25936.0
2016-02-24 11:40:00,55.63,55.81,55.6,55.76,14824.0,43.7771,43.9188,43.7535,43.8794,14824.0
2016-02-24 11:50:00,55.77,55.89,55.77,55.88,14161.0,43.8873,43.9817,43.8873,43.9739,14161.0
2016-02-24 12:00:00,55.9,56.11,55.87,56.11,25440.0,43.9896,44.1549,43.966,44.1549,25440.0
2016-02-24 12:10:00,56.1,56.1,55.94,55.96,18151.0,44.147,44.147,44.0211,44.0368,18151.0
2016-02-24 12:20:00,55.97,56.01,55.91,55.93,58149.0,44.0447,44.0762,43.9975,44.0132,58149.0
2016-02-24 12:30:00,55.93,56.02,55.89,55.94,18054.0,44.0132,44.084,43.9817,44.0211,18054.0
2016-02-24 12:40:00,55.93,56.08,55.91,56.05,12184.0,44.0132,44.1312,43.9975,44.1076,12184.0
2016-02-24 12:50:00,56.05,56.18,56.05,56.06,16090.0,44.1076,44.2099,44.1076,44.1155,16090.0
2016-02-24 13:00:00,56.07,56.26,56.05,56.21,20973.0,44.1234,44.2729,44.1076,44.2335,20973.0
2016-02-24 13:10:00,56.19,56.19,56.07,56.1,51133.0,44.2178,44.2178,44.1234,44.147,51133.0
2016-02-24 13:20:00,56.12,56.14,56.03,56.08,18592.0,44.1627,44.1785,44.0919,44.1312,18592.0
2016-02-24 13:30:00,56.1,56.12,56.03,56.05,12416.0,44.147,44.1627,44.0919,44.1076,12416.0
2016-02-24 13:40:00,56.05,56.05,55.95,55.97,19894.0,44.1076,44.1076,44.0289,44.0447,19894.0
2016-02-24 13:50:00,55.98,56.08,55.97,56.02,18705.0,44.0526,44.1312,44.0447,44.084,18705.0
2016-02-24 14:00:00,56.02,56.18,55.99,56.16,38721.0,44.084,44.2099,44.0604,44.1942,38721.0
2016-02-24 14:10:00,56.19,56.29,56.13,56.28,34664.0,44.2178,44.2965,44.1706,44.2886,34664.0
2016-02-24 14:20:00,56.28,56.51,56.28,56.46,56241.0,44.2886,44.4696,44.2886,44.4303,56241.0
2016-02-24 14:30:00,56.45,56.52,56.43,56.49,36053.0,44.4224,44.4775,44.4067,44.4539,36053.0
2016-02-24 14:40:00,56.48,56.62,56.48,56.56,31213.0,44.446,44.5562,44.446,44.509,31213.0
2016-02-24 14:50:00,56.56,56.57,56.47,56.5,35111.0,44.509,44.5168,44.4381,44.4618,35111.0
2016-02-24 15:00:00,56.5,56.69,56.49,56.67,34139.0,44.4618,44.6113,44.4539,44.5955,34139.0
2016-02-24 15:10:00,56.68,56.78,56.63,56.76,34068.0,44.6034,44.6821,44.5641,44.6664,34068.0
2016-02-24 15:20:00,56.76,56.8,56.67,56.74,29680.0,44.6664,44.6978,44.5955,44.6506,29680.0
2016-02-24 15:30:00,56.75,56.91,56.71,56.88,138094.0,44.6585,44.7844,44.627,44.7608,138094.0
2016-02-24 15:40:00,56.89,56.92,56.81,56.83,109121.0,44.7687,44.7923,44.7057,44.7214,109121.0
2016-02-24 15:50:00,56.83,56.86,56.77,56.8,134983.0,44.7214,44.7451,44.6742,44.6978,134983.0
2016-02-25 09:30:00,56.75,56.86,56.55,56.72,82678.0,44.6585,44.7451,44.5011,44.6349,82678.0
2016-02-25 09:40:00,56.71,56.71,56.23,56.41,52283.0,44.627,44.627,44.2493,44.3909,52283.0
2016-02-25 09:50:00,56.37,56.6,56.37,56.49,29481.0,44.3595,44.5404,44.3595,44.4539,29481.0
2016-02-25 10:00:00,56.46,56.46,56.25,56.34,36090.0,44.4303,44.4303,44.265,44.3358,36090.0
2016-02-25 10:10:00,56.31,56.58,56.26,56.58,109198.0,44.3122,44.5247,44.2729,44.5247,109198.0
2016-02-25 10:20:00,56.58,56.58,56.38,56.46,25337.0,44.5247,44.5247,44.3673,44.4303,25337.0
2016-02-25 10:30:00,56.48,56.48,56.33,56.36,85964.0,44.446,44.446,44.328,44.3516,85964.0
2016-02-25 10:40:00,56.36,56.46,56.33,56.37,34716.0,44.3516,44.4303,44.328,44.3595,34716.0
2016-02-25 10:50:00,56.37,56.38,56.11,56.11,87242.0,44.3595,44.3673,44.1549,44.1549,87242.0
2016-02-25 11:00:00,56.13,56.2,56.09,56.2,21655.0,44.1706,44.2257,44.1391,44.2257,21655.0
2016-02-25 11:10:00,56.19,56.2,56.11,56.15,66218.0,44.2178,44.2257,44.1549,44.1863,66218.0
2016-02-25 11:20:00,56.15,56.46,56.15,56.45,51713.0,44.1863,44.4303,44.1863,44.4224,51713.0
2016-02-25 11:30:00,56.45,56.56,56.43,56.53,21430.0,44.4224,44.509,44.4067,44.4854,21430.0
2016-02-25 11:40:00,56.53,56.59,56.4,56.49,25154.0,44.4854,44.5326,44.3831,44.4539,25154.0
2016-02-25 11:50:00,56.48,56.69,56.48,56.61,29905.0,44.446,44.6113,44.446,44.5483,29905.0
2016-02-25 12:00:00,56.62,56.66,56.58,56.65,25616.0,44.5562,44.5877,44.5247,44.5798,25616.0
2016-02-25 12:10:00,56.64,56.66,56.55,56.57,29511.0,44.5719,44.5877,44.5011,44.5168,29511.0
2016-02-25 12:20:00,56.58,56.65,56.57,56.63,29133.0,44.5247,44.5798,44.5168,44.5641,29133.0
2016-02-25 12:30:00,56.63,56.7,56.61,56.67,26935.0,44.5641,44.6191,44.5483,44.5955,26935.0
2016-02-25 12:40:00,56.67,56.68,56.56,56.62,34295.0,44.5955,44.6034,44.509,44.5562,34295.0
2016-02-25 12:50:00,56.62,56.67,56.59,56.62,25562.0,44.5562,44.5955,44.5326,44.5562,25562.0
2016-02-25 13:00:00,56.62,56.69,56.6,56.68,18958.0,44.5562,44.6113,44.5404,44.6034,18958.0
2016-02-25 13:10:00,56.67,56.74,56.63,56.7,27427.0,44.5955,44.6506,44.5641,44.6191,27427.0
2016-02-25 13:20:00,56.7,56.8,56.69,56.79,17384.0,44.6191,44.6978,44.6113,44.69,17384.0
2016-02-25 13:30:00,56.81,56.91,56.8,56.89,24107.0,44.7057,44.7844,44.6978,44.7687,24107.0
2016-02-25 13:40:00,56.9,56.96,56.89,56.89,17613.0,44.7765,44.8237,44.7687,44.7687,17613.0
2016-02-25 13:50:00,56.9,56.94,56.86,56.91,23338.0,44.7765,44.808,44.7451,44.7844,23338.0
2016-02-25 14:00:00,56.91,56.92,56.85,56.9,30041.0,44.7844,44.7923,44.7372,44.7765,30041.0
2016-02-25 14:10:00,56.9,57.05,56.9,57.05,40557.0,44.7765,44.8946,44.7765,44.8946,40557.0
2016-02-25 14:20:00,57.06,57.11,56.98,57.02,50705.0,44.9024,44.9418,44.8395,44.871,50705.0
2016-02-25 14:30:00,57.02,57.09,56.99,57.03,64713.0,44.871,44.926,44.8474,44.8788,64713.0
2016-02-25 14:40:00,57.05,57.14,57.04,57.14,41019.0,44.8946,44.9654,44.8867,44.9654,41019.0
2016-02-25 14:50:00,57.14,57.16,57.08,57.14,78325.0,44.9654,44.9811,44.9182,44.9654,78325.0
2016-02-25 15:00:00,57.14,57.27,57.12,57.26,57887.0,44.9654,45.0677,44.9497,45.0598,57887.0
2016-02-25 15:10:00,57.25,57.34,57.25,57.29,53281.0,45.052,45.1228,45.052,45.0834,53281.0
2016-02-25 15:20:00,57.28,57.3,57.17,57.22,55995.0,45.0756,45.0913,44.989,45.0283,55995.0
2016-02-25 15:30:00,57.22,57.25,57.18,57.22,68561.0,45.0283,45.052,44.9969,45.0283,68561.0
2016-02-25 15:40:00,57.22,57.31,57.21,57.29,117034.0,45.0283,45.0992,45.0205,45.0834,117034.0
2016-02-25 15:50:00,57.29,57.32,57.25,57.29,223785.0,45.0834,45.107,45.052,45.0834,223785.0
2016-02-26 09:30:00,57.54,57.93,57.5,57.88,70795.0,45.2802,45.5871,45.2487,45.5477,70795.0
2016-02-26 09:40:00,57.88,57.92,57.46,57.56,37526.0,45.5477,45.5792,45.2172,45.2959,37526.0
2016-02-26 09:50:00,57.58,57.86,57.57,57.6,72619.0,45.3116,45.532,45.3038,45.3274,72619.0
2016-02-26 10:00:00,57.54,57.64,57.46,57.49,81197.0,45.2802,45.3589,45.2172,45.2408,81197.0
2016-02-26 10:10:00,57.48,57.61,57.44,57.44,29201.0,45.233,45.3353,45.2015,45.2015,29201.0
2016-02-26 10:20:00,57.48,57.56,57.4,57.54,50941.0,45.233,45.2959,45.17,45.2802,50941.0
2016-02-26 10:30:00,57.54,57.83,57.52,57.83,72801.0,45.2802,45.5084,45.2644,45.5084,72801.0
2016-02-26 10:40:00,57.81,57.98,57.77,57.94,60653.0,45.4926,45.6264,45.4612,45.5949,60653.0
2016-02-26 10:50:00,57.93,57.94,57.72,57.78,90515.0,45.5871,45.5949,45.4218,45.469,90515.0
2016-02-26 11:00:00,57.78,57.78,57.5,57.6,50267.0,45.469,45.469,45.2487,45.3274,50267.0
2016-02-26 11:10:00,57.59,57.72,57.43,57.53,51508.0,45.3195,45.4218,45.1936,45.2723,51508.0
2016-02-26 11:20:00,57.5,57.55,57.35,57.39,76909.0,45.2487,45.288,45.1307,45.1621,76909.0
2016-02-26 11:30:00,57.39,57.5,57.37,57.46,28632.0,45.1621,45.2487,45.1464,45.2172,28632.0
2016-02-26 11:40:00,57.43,57.62,57.41,57.56,24698.0,45.1936,45.3431,45.1779,45.2959,24698.0
2016-02-26 11:50:00,57.57,57.61,57.53,57.54,44959.0,45.3038,45.3353,45.2723,45.2802,44959.0
2016-02-26 12:00:00,57.54,57.61,57.47,57.54,49380.0,45.2802,45.3353,45.2251,45.2802,49380.0
2016-02-26 12:10:00,57.56,57.72,57.52,57.69,25004.0,45.2959,45.4218,45.2644,45.3982,25004.0
2016-02-26 12:20:00,57.68,57.73,57.59,57.71,28456.0,45.3903,45.4297,45.3195,45.4139,28456.0
2016-02-26 12:30:00,57.72,57.72,57.58,57.59,45674.0,45.4218,45.4218,45.3116,45.3195,45674.0
2016-02-26 12:40:00,57.58,57.63,57.55,57.58,51564.0,45.3116,45.351,45.288,45.3116,51564.0
2016-02-26 12:50:00,57.57,57.62,57.56,57.6,46250.0,45.3038,45.3431,45.2959,45.3274,46250.0
2016-02-26 13:00:00,57.6,57.66,57.55,57.62,31868.0,45.3274,45.3746,45.288,45.3431,31868.0
2016-02-26 13:10:00,57.62,57.62,57.54,57.59,15207.0,45.3431,45.3431,45.2802,45.3195,15207.0
2016-02-26 13:20:00,57.58,57.6,57.52,57.53,14151.0,45.3116,45.3274,45.2644,45.2723,14151.0
2016-02-26 13:30:00,57.52,57.53,57.47,57.48,25503.0,45.2644,45.2723,45.2251,45.233,25503.0
2016-02-26 13:40:00,57.48,57.53,57.34,57.37,31749.0,45.233,45.2723,45.1228,45.1464,31749.0
2016-02-26 13:50:00,57.37,57.38,57.28,57.33,23898.0,45.1464,45.1543,45.0756,45.1149,23898.0
2016-02-26 14:00:00,57.34,57.39,57.28,57.37,29854.0,45.1228,45.1621,45.0756,45.1464,29854.0
2016-02-26 14:10:00,57.37,57.37,57.24,57.24,24023.0,45.1464,45.1464,45.0441,45.0441,24023.0
2016-02-26 14:20:00,57.23,57.31,57.19,57.27,27523.0,45.0362,45.0992,45.0047,45.0677,27523.0
2016-02-26 14:30:00,57.26,57.28,57.06,57.08,32437.0,45.0598,45.0756,44.9024,44.9182,32437.0
2016-02-26 14:40:00,57.06,57.24,57.06,57.19,42612.0,44.9024,45.0441,44.9024,45.0047,42612.0
2016-02-26 14:50:00,57.19,57.24,57.13,57.15,43931.0,45.0047,45.0441,44.9575,44.9733,43931.0
2016-02-26 15:00:00,57.15,57.39,57.15,57.35,72804.0,44.9733,45.1621,44.9733,45.1307,72804.0
2016-02-26 15:10:00,57.35,57.44,57.29,57.43,75613.0,45.1307,45.2015,45.0834,45.1936,75613.0
2016-02-26 15:20:00,57.44,57.45,57.27,57.29,48137.0,45.2015,45.2093,45.0677,45.0834,48137.0
2016-02-26 15:30:00,57.29,57.4,57.27,57.32,66296.0,45.0834,45.17,45.0677,45.107,66296.0
2016-02-26 15:40:00,57.31,57.4,57.31,57.36,88726.0,45.0992,45.17,45.0992,45.1385,88726.0
2016-02-26 15:50:00,57.36,57.39,57.27,57.27,146303.0,45.1385,45.1621,45.0677,45.0677,146303.0
2016-02-29 09:30:00,57.43,57.5,57.25,57.33,96256.0,45.1936,45.2487,45.052,45.1149,96256.0
2016-02-29 09:40:00,57.33,57.36,57.14,57.35,99810.0,45.1149,45.1385,44.9654,45.1307,99810.0
2016-02-29 09:50:00,57.36,57.49,57.25,57.35,56981.0,45.1385,45.2408,45.052,45.1307,56981.0
2016-02-29 10:00:00,57.34,57.53,57.32,57.41,81855.0,45.1228,45.2723,45.107,45.1779,81855.0
2016-02-29 10:10:00,57.41,57.54,57.27,57.28,142299.0,45.1779,45.2802,45.0677,45.0756,142299.0
2016-02-29 10:20:00,57.3,57.48,57.22,57.31,132058.0,45.0913,45.233,45.0283,45.0992,132058.0
2016-02-29 10:30:00,57.32,57.4,57.21,57.33,41236.0,45.107,45.17,45.0205,45.1149,41236.0
2016-02-29 10:40:00,57.31,57.4,57.29,57.4,42061.0,45.0992,45.17,45.0834,45.17,42061.0
2016-02-29 10:50:00,57.41,57.54,57.32,57.5,90604.0,45.1779,45.2802,45.107,45.2487,90604.0
2016-02-29 11:00:00,57.51,57.54,57.39,57.51,87962.0,45.2566,45.2802,45.1621,45.2566,87962.0
2016-02-29 11:10:00,57.52,57.61,57.49,57.53,47858.0,45.2644,45.3353,45.2408,45.2723,47858.0
2016-02-29 11:20:00,57.54,57.58,57.48,57.5,39687.0,45.2802,45.3116,45.233,45.2487,39687.0
2016-02-29 11:30:00,57.49,57.76,57.48,57.73,71051.0,45.2408,45.4533,45.233,45.4297,71051.0
2016-02-29 11:40:00,57.71,57.73,57.58,57.6,78882.0,45.4139,45.4297,45.3116,45.3274,78882.0
2016-02-29 11:50:00,57.6,57.63,57.45,57.5,73526.0,45.3274,45.351,45.2093,45.2487,73526.0
2016-02-29 12:00:00,57.5,57.52,57.4,57.41,69495.0,45.2487,45.2644,45.17,45.1779,69495.0
2016-02-29 12:10:00,57.41,57.45,57.35,57.36,42460.0,45.1779,45.2093,45.1307,45.1385,42460.0
2016-02-29 12:20:00,57.36,57.37,57.31,57.33,49152.0,45.1385,45.1464,45.0992,45.1149,49152.0
2016-02-29 12:30:00,57.33,57.33,57.2,57.23,69806.0,45.1149,45.1149,45.0126,45.0362,69806.0
2016-02-29 12:40:00,57.23,57.28,57.13,57.17,81652.0,45.0362,45.0756,44.9575,44.989,81652.0
2016-02-29 12:50:00,57.18,57.27,57.13,57.24,73734.0,44.9969,45.0677,44.9575,45.0441,73734.0
2016-02-29 13:00:00,57.23,57.29,57.2,57.28,49502.0,45.0362,45.0834,45.0126,45.0756,49502.0
2016-02-29 13:10:00,57.28,57.35,57.27,57.31,108342.0,45.0756,45.1307,45.0677,45.0992,108342.0
2016-02-29 13:20:00,57.31,57.33,57.23,57.23,49996.0,45.0992,45.1149,45.0362,45.0362,49996.0
2016-02-29 13:30:00,57.22,57.24,57.15,57.22,47803.0,45.0283,45.0441,44.9733,45.0283,47803.0
2016-02-29 13:40:00,57.21,57.27,57.11,57.25,68475.0,45.0205,45.0677,44.9418,45.052,68475.0
2016-02-29 13:50:00,57.24,57.3,57.23,57.23,48213.0,45.0441,45.0913,45.0362,45.0362,48213.0
2016-02-29 14:00:00,57.23,57.26,57.09,57.11,73768.0,45.0362,45.0598,44.926,44.9418,73768.0
2016-02-29 14:10:00,57.1,57.14,57.05,57.05,81837.0,44.9339,44.9654,44.8946,44.8946,81837.0
2016-02-29 14:20:00,57.05,57.06,56.95,57.04,47990.0,44.8946,44.9024,44.8159,44.8867,47990.0
2016-02-29 14:30:00,57.04,57.05,56.9,56.91,109303.0,44.8867,44.8946,44.7765,44.7844,109303.0
2016-02-29 14:40:00,56.91,56.97,56.83,56.89,71074.0,44.7844,44.8316,44.7214,44.7687,71074.0
2016-02-29 14:50:00,56.9,56.91,56.81,56.84,60739.0,44.7765,44.7844,44.7057,44.7293,60739.0
2016-02-29 15:00:00,56.84,56.88,56.77,56.85,73015.0,44.7293,44.7608,44.6742,44.7372,73015.0
2016-02-29 15:10:00,56.85,56.86,56.7,56.7,98921.0,44.7372,44.7451,44.6191,44.6191,98921.0
2016-02-29 15:20:00,56.69,56.92,56.68,56.91,80620.0,44.6113,44.7923,44.6034,44.7844,80620.0
2016-02-29 15:30:00,56.91,56.98,56.86,56.98,94176.0,44.7844,44.8395,44.7451,44.8395,94176.0
2016-02-29 15:40:00,56.98,57.02,56.88,57.0,136017.0,44.8395,44.871,44.7608,44.8552,136017.0
2016-02-29 15:50:00,56.99,57.01,56.72,56.72,286641.0,44.8474,44.8631,44.6349,44.6349,286641.0
2016-03-01 09:30:00,57.69,57.75,57.22,57.23,121993.0,45.3982,45.4454,45.0283,45.0362,121993.0
2016-03-01 09:40:00,57.23,57.32,57.04,57.1,78796.0,45.0362,45.107,44.8867,44.9339,78796.0
2016-03-01 09:50:00,57.14,57.44,57.13,57.25,86533.0,44.9654,45.2015,44.9575,45.052,86533.0
2016-03-01 10:00:00,57.24,57.57,57.24,57.56,48991.0,45.0441,45.3038,45.0441,45.2959,48991.0
2016-03-01 10:10:00,57.56,57.69,57.48,57.58,91172.0,45.2959,45.3982,45.233,45.3116,91172.0
2016-03-01 10:20:00,57.6,57.95,57.58,57.94,75565.0,45.3274,45.6028,45.3116,45.5949,75565.0
2016-03-01 10:30:00,57.92,58.09,57.85,58.01,79777.0,45.5792,45.713,45.5241,45.65,79777.0
2016-03-01 10:40:00,58.02,58.03,57.84,57.91,64040.0,45.6579,45.6658,45.5162,45.5713,64040.0
2016-03-01 10:50:00,57.91,58.02,57.9,57.98,55267.0,45.5713,45.6579,45.5635,45.6264,55267.0
2016-03-01 11:00:00,57.97,58.08,57.95,58.05,50178.0,45.6185,45.7051,45.6028,45.6815,50178.0
2016-03-01 11:10:00,58.05,58.23,58.05,58.21,57480.0,45.6815,45.8232,45.6815,45.8074,57480.0
2016-03-01 11:20:00,58.21,58.26,58.18,58.24,72970.0,45.8074,45.8468,45.7838,45.831,72970.0
2016-03-01 11:30:00,58.23,58.37,58.16,58.37,80602.0,45.8232,45.9333,45.7681,45.9333,80602.0
2016-03-01 11:40:00,58.37,58.44,58.31,58.43,74059.0,45.9333,45.9884,45.8861,45.9805,74059.0
2016-03-01 11:50:00,58.43,58.55,58.42,58.54,75827.0,45.9805,46.075,45.9727,46.0671,75827.0
2016-03-01 12:00:00,58.54,58.57,58.46,58.57,55507.0,46.0671,46.0907,46.0041,46.0907,55507.0
2016-03-01 12:10:00,58.55,58.58,58.32,58.4,58813.0,46.075,46.0986,45.894,45.9569,58813.0
2016-03-01 12:20:00,58.4,58.42,58.3,58.34,68654.0,45.9569,45.9727,45.8782,45.9097,68654.0
2016-03-01 12:30:00,58.34,58.35,58.24,58.25,111085.0,45.9097,45.9176,45.831,45.8389,111085.0
2016-03-01 12:40:00,58.25,58.26,58.16,58.23,52674.0,45.8389,45.8468,45.7681,45.8232,52674.0
2016-03-01 12:50:00,58.23,58.3,58.22,58.28,44308.0,45.8232,45.8782,45.8153,45.8625,44308.0
2016-03-01 13:00:00,58.28,58.3,58.24,58.27,45877.0,45.8625,45.8782,45.831,45.8546,45877.0
2016-03-01 13:10:00,58.28,58.29,58.26,58.28,44986.0,45.8625,45.8704,45.8468,45.8625,44986.0
2016-03-01 13:20:00,58.28,58.35,58.27,58.27,65670.0,45.8625,45.9176,45.8546,45.8546,65670.0
2016-03-01 13:30:00,58.28,58.32,58.27,58.28,76398.0,45.8625,45.894,45.8546,45.8625,76398.0
2016-03-01 13:40:00,58.29,58.31,58.2,58.2,112987.0,45.8704,45.8861,45.7995,45.7995,112987.0
2016-03-01 13:50:00,58.2,58.2,57.95,57.99,88274.0,45.7995,45.7995,45.6028,45.6343,88274.0
2016-03-01 14:00:00,58.0,58.13,57.98,58.04,50991.0,45.6422,45.7445,45.6264,45.6736,50991.0
2016-03-01 14:10:00,58.04,58.06,57.96,57.96,43242.0,45.6736,45.6894,45.6107,45.6107,43242.0
2016-03-01 14:20:00,57.96,57.98,57.86,57.89,48075.0,45.6107,45.6264,45.532,45.5556,48075.0
2016-03-01 14:30:00,57.89,57.97,57.88,57.97,55786.0,45.5556,45.6185,45.5477,45.6185,55786.0
2016-03-01 14:40:00,57.97,58.02,57.96,57.99,48766.0,45.6185,45.6579,45.6107,45.6343,48766.0
2016-03-01 14:50:00,57.99,58.02,57.97,58.0,55917.0,45.6343,45.6579,45.6185,45.6422,55917.0
2016-03-01 15:00:00,58.0,58.1,57.99,58.09,67620.0,45.6422,45.7209,45.6343,45.713,67620.0
2016-03-01 15:10:00,58.09,58.09,57.98,57.99,58824.0,45.713,45.713,45.6264,45.6343,58824.0
2016-03-01 15:20:00,57.99,58.01,57.92,57.93,89509.0,45.6343,45.65,45.5792,45.5871,89509.0
2016-03-01 15:30:00,57.93,57.93,57.84,57.84,112088.0,45.5871,45.5871,45.5162,45.5162,112088.0
2016-03-01 15:40:00,57.84,57.87,57.75,57.84,175894.0,45.5162,45.5399,45.4454,45.5162,175894.0
2016-03-01 15:50:00,57.84,58.06,57.84,58.04,354808.0,45.5162,45.6894,45.5162,45.6736,354808.0
2016-03-02 09:30:00,57.91,57.93,57.48,57.76,123189.0,45.5713,45.5871,45.233,45.4533,123189.0
2016-03-02 09:40:00,57.77,57.97,57.75,57.86,88532.0,45.4612,45.6185,45.4454,45.532,88532.0
2016-03-02 09:50:00,57.86,57.89,57.52,57.55,49513.0,45.532,45.5556,45.2644,45.288,49513.0
2016-03-02 10:00:00,57.55,57.61,57.48,57.53,68480.0,45.288,45.3353,45.233,45.2723,68480.0
2016-03-02 10:10:00,57.54,57.56,57.46,57.46,65239.0,45.2802,45.2959,45.2172,45.2172,65239.0
2016-03-02 10:20:00,57.47,57.5,57.34,57.36,49653.0,45.2251,45.2487,45.1228,45.1385,49653.0
2016-03-02 10:30:00,57.34,57.35,57.14,57.19,79663.0,45.1228,45.1307,44.9654,45.0047,79663.0
2016-03-02 10:40:00,57.2,57.42,57.16,57.33,50173.0,45.0126,45.1857,44.9811,45.1149,50173.0
2016-03-02 10:50:00,57.34,57.54,57.33,57.51,53295.0,45.1228,45.2802,45.1149,45.2566,53295.0
2016-03-02 11:00:00,57.5,57.59,57.45,57.5,132756.0,45.2487,45.3195,45.2093,45.2487,132756.0
2016-03-02 11:10:00,57.5,57.74,57.5,57.74,59655.0,45.2487,45.4376,45.2487,45.4376,59655.0
2016-03-02 11:20:00,57.74,57.82,57.72,57.76,58187.0,45.4376,45.5005,45.4218,45.4533,58187.0
2016-03-02 11:30:00,57.77,57.79,57.51,57.54,48722.0,45.4612,45.4769,45.2566,45.2802,48722.0
2016-03-02 11:40:00,57.54,57.73,57.52,57.7,52226.0,45.2802,45.4297,45.2644,45.4061,52226.0
2016-03-02 11:50:00,57.7,57.75,57.53,57.55,84424.0,45.4061,45.4454,45.2723,45.288,84424.0
2016-03-02 12:00:00,57.54,57.6,57.48,57.52,29445.0,45.2802,45.3274,45.233,45.2644,29445.0
2016-03-02 12:10:00,57.51,57.55,57.45,57.46,41786.0,45.2566,45.288,45.2093,45.2172,41786.0
2016-03-02 12:20:00,57.46,57.57,57.45,57.46,40066.0,45.2172,45.3038,45.2093,45.2172,40066.0
2016-03-02 12:30:00,57.46,57.53,57.4,57.44,51296.0,45.2172,45.2723,45.17,45.2015,51296.0
2016-03-02 12:40:00,57.44,57.51,57.4,57.43,66899.0,45.2015,45.2566,45.17,45.1936,66899.0
2016-03-02 12:50:00,57.43,57.5,57.39,57.47,36342.0,45.1936,45.2487,45.1621,45.2251,36342.0
2016-03-02 13:00:00,57.47,57.49,57.4,57.42,25713.0,45.2251,45.2408,45.17,45.1857,25713.0
2016-03-02 13:10:00,57.43,57.47,57.39,57.45,24185.0,45.1936,45.2251,45.1621,45.2093,24185.0
2016-03-02 13:20:00,57.46,57.57,57.44,57.54,45785.0,45.2172,45.3038,45.2015,45.2802,45785.0
2016-03-02 13:30:00,57.54,57.59,57.5,57.57,26712.0,45.2802,45.3195,45.2487,45.3038,26712.0
2016-03-02 13:40:00,57.57,57.65,57.55,57.62,33229.0,45.3038,45.3667,45.288,45.3431,33229.0
2016-03-02 13:50:00,57.63,57.63,57.44,57.44,54748.0,45.351,45.351,45.2015,45.2015,54748.0
2016-03-02 14:00:00,57.45,57.47,57.34,57.38,57386.0,45.2093,45.2251,45.1228,45.1543,57386.0
2016-03-02 14:10:00,57.38,57.4,57.33,57.35,41355.0,45.1543,45.17,45.1149,45.1307,41355.0
2016-03-02 14:20:00,57.34,57.48,57.34,57.46,57239.0,45.1228,45.233,45.1228,45.2172,57239.0
2016-03-02 14:30:00,57.47,57.6,57.46,57.57,49783.0,45.2251,45.3274,45.2172,45.3038,49783.0
2016-03-02 14:40:00,57.57,57.64,57.52,57.61,52648.0,45.3038,45.3589,45.2644,45.3353,52648.0
2016-03-02 14:50:00,57.62,57.68,57.6,57.68,71285.0,45.3431,45.3903,45.3274,45.3903,71285.0
2016-03-02 15:00:00,57.66,57.71,57.62,57.7,67927.0,45.3746,45.4139,45.3431,45.4061,67927.0
2016-03-02 15:10:00,57.69,57.8,57.69,57.73,75860.0,45.3982,45.4848,45.3982,45.4297,75860.0
2016-03-02 15:20:00,57.74,57.82,57.71,57.79,90352.0,45.4376,45.5005,45.4139,45.4769,90352.0
2016-03-02 15:30:00,57.79,57.87,57.74,57.81,95591.0,45.4769,45.5399,45.4376,45.4926,95591.0
2016-03-02 15:40:00,57.81,57.9,57.81,57.89,115022.0,45.4926,45.5635,45.4926,45.5556,115022.0
2016-03-02 15:50:00,57.89,57.96,57.82,57.95,147341.0,45.5556,45.6107,45.5005,45.6028,147341.0
2016-03-03 09:30:00,57.39,57.57,57.14,57.55,98079.0,45.6073,45.7503,45.4086,45.7344,98079.0
2016-03-03 09:40:00,57.54,57.71,57.26,57.44,50012.0,45.7265,45.8616,45.504,45.647,50012.0
2016-03-03 09:50:00,57.45,57.47,57.25,57.25,32162.0,45.6549,45.6708,45.496,45.496,32162.0
2016-03-03 10:00:00,57.27,57.66,57.27,57.62,33118.0,45.5119,45.8218,45.5119,45.79,33118.0
2016-03-03 10:10:00,57.64,57.69,57.4,57.42,29820.0,45.8059,45.8457,45.6152,45.6311,29820.0
2016-03-03 10:20:00,57.43,57.62,57.43,57.58,28170.0,45.6391,45.79,45.6391,45.7583,28170.0
2016-03-03 10:30:00,57.57,57.61,57.22,57.27,59728.0,45.7503,45.7821,45.4722,45.5119,59728.0
2016-03-03 10:40:00,57.29,57.33,57.15,57.32,28808.0,45.5278,45.5596,45.4165,45.5516,28808.0
2016-03-03 10:50:00,57.32,57.45,57.3,57.4,30069.0,45.5516,45.6549,45.5357,45.6152,30069.0
2016-03-03 11:00:00,57.38,57.53,57.33,57.51,42331.0,45.5993,45.7185,45.5596,45.7026,42331.0
2016-03-03 11:10:00,57.51,57.54,57.29,57.31,47437.0,45.7026,45.7265,45.5278,45.5437,47437.0
2016-03-03 11:20:00,57.29,57.29,56.97,56.99,63392.0,45.5278,45.5278,45.2735,45.2894,63392.0
2016-03-03 11:30:00,56.99,57.18,56.98,57.17,31484.0,45.2894,45.4404,45.2814,45.4324,31484.0
2016-03-03 11:40:00,57.17,57.19,57.12,57.18,34921.0,45.4324,45.4483,45.3927,45.4404,34921.0
2016-03-03 11:50:00,57.17,57.27,57.13,57.18,33662.0,45.4324,45.5119,45.4006,45.4404,33662.0
2016-03-03 12:00:00,57.17,57.25,57.16,57.24,29049.0,45.4324,45.496,45.4245,45.4881,29049.0
2016-03-03 12:10:00,57.25,57.28,57.1,57.12,19858.0,45.496,45.5199,45.3768,45.3927,19858.0
2016-03-03 12:20:00,57.11,57.24,57.09,57.22,30434.0,45.3848,45.4881,45.3689,45.4722,30434.0
2016-03-03 12:30:00,57.2,57.33,57.19,57.33,21706.0,45.4563,45.5596,45.4483,45.5596,21706.0
2016-03-03 12:40:00,57.33,57.35,57.25,57.3,36187.0,45.5596,45.5755,45.496,45.5357,36187.0
2016-03-03 12:50:00,57.31,57.36,57.28,57.36,24374.0,45.5437,45.5834,45.5199,45.5834,24374.0
2016-03-03 13:00:00,57.36,57.51,57.35,57.51,26279.0,45.5834,45.7026,45.5755,45.7026,26279.0
2016-03-03 13:10:00,57.51,57.57,57.5,57.52,34692.0,45.7026,45.7503,45.6947,45.7106,34692.0
2016-03-03 13:20:00,57.53,57.56,57.5,57.56,32002.0,45.7185,45.7424,45.6947,45.7424,32002.0
2016-03-03 13:30:00,57.56,57.69,57.56,57.69,40345.0,45.7424,45.8457,45.7424,45.8457,40345.0
2016-03-03 13:40:00,57.69,57.73,57.61,57.69,39704.0,45.8457,45.8775,45.7821,45.8457,39704.0
2016-03-03 13:50:00,57.69,57.69,57.58,57.63,54724.0,45.8457,45.8457,45.7583,45.798,54724.0
2016-03-03 14:00:00,57.63,57.67,57.57,57.57,74572.0,45.798,45.8298,45.7503,45.7503,74572.0
2016-03-03 14:10:00,57.56,57.63,57.55,57.63,92761.0,45.7424,45.798,45.7344,45.798,92761.0
2016-03-03 14:20:00,57.63,57.68,57.59,57.59,42618.0,45.798,45.8377,45.7662,45.7662,42618.0
2016-03-03 14:30:00,57.59,57.68,57.55,57.68,38511.0,45.7662,45.8377,45.7344,45.8377,38511.0
2016-03-03 14:40:00,57.68,57.75,57.67,57.68,38334.0,45.8377,45.8934,45.8298,45.8377,38334.0
2016-03-03 14:50:00,57.68,57.74,57.64,57.69,46220.0,45.8377,45.8854,45.8059,45.8457,46220.0
2016-03-03 15:00:00,57.69,57.71,57.61,57.64,58592.0,45.8457,45.8616,45.7821,45.8059,58592.0
2016-03-03 15:10:00,57.64,57.71,57.61,57.61,65364.0,45.8059,45.8616,45.7821,45.7821,65364.0
2016-03-03 15:20:00,57.62,57.66,57.6,57.65,55879.0,45.79,45.8218,45.7742,45.8139,55879.0
2016-03-03 15:30:00,57.66,57.76,57.61,57.73,73608.0,45.8218,45.9013,45.7821,45.8775,73608.0
2016-03-03 15:40:00,57.73,57.81,57.73,57.81,82681.0,45.8775,45.941,45.8775,45.941,82681.0
2016-03-03 15:50:00,57.81,57.85,57.78,57.83,166964.0,45.941,45.9728,45.9172,45.9569,166964.0
2016-03-04 09:30:00,57.87,57.98,57.75,57.86,86448.0,45.9887,46.0761,45.8934,45.9808,86448.0
2016-03-04 09:40:00,57.8,57.8,57.4,57.47,52763.0,45.9331,45.9331,45.6152,45.6708,52763.0
2016-03-04 09:50:00,57.46,57.62,57.26,57.37,73145.0,45.6629,45.79,45.504,45.5914,73145.0
2016-03-04 10:00:00,57.35,57.81,57.32,57.81,65812.0,45.5755,45.941,45.5516,45.941,65812.0
2016-03-04 10:10:00,57.79,58.0,57.76,57.9,40098.0,45.9251,46.092,45.9013,46.0126,40098.0
2016-03-04 10:20:00,57.91,57.99,57.77,57.9,51711.0,46.0205,46.0841,45.9092,46.0126,51711.0
2016-03-04 10:30:00,57.9,58.0,57.85,57.98,34861.0,46.0126,46.092,45.9728,46.0761,34861.0
2016-03-04 10:40:00,57.98,58.08,57.95,57.95,45565.0,46.0761,46.1556,46.0523,46.0523,45565.0
2016-03-04 10:50:00,57.94,58.15,57.94,58.13,47871.0,46.0443,46.2112,46.0443,46.1953,47871.0
2016-03-04 11:00:00,58.14,58.25,58.09,58.21,45805.0,46.2033,46.2907,46.1636,46.2589,45805.0
2016-03-04 11:10:00,58.23,58.39,58.19,58.39,40349.0,46.2748,46.402,46.243,46.402,40349.0
2016-03-04 11:20:00,58.39,58.39,58.14,58.15,49463.0,46.402,46.402,46.2033,46.2112,49463.0
2016-03-04 11:30:00,58.14,58.28,58.12,58.21,51989.0,46.2033,46.3145,46.1874,46.2589,51989.0
2016-03-04 11:40:00,58.22,58.36,58.21,58.28,46834.0,46.2669,46.3781,46.2589,46.3145,46834.0
2016-03-04 11:50:00,58.29,58.35,58.23,58.26,74430.0,46.3225,46.3702,46.2748,46.2986,74430.0
2016-03-04 12:00:00,58.27,58.3,58.22,58.26,38329.0,46.3066,46.3304,46.2669,46.2986,38329.0
2016-03-04 12:10:00,58.26,58.36,58.24,58.31,57920.0,46.2986,46.3781,46.2828,46.3384,57920.0
2016-03-04 12:20:00,58.31,58.39,58.3,58.34,41529.0,46.3384,46.402,46.3304,46.3622,41529.0
2016-03-04 12:30:00,58.33,58.39,58.3,58.36,33772.0,46.3543,46.402,46.3304,46.3781,33772.0
2016-03-04 12:40:00,58.35,58.38,58.33,58.38,43551.0,46.3702,46.394,46.3543,46.394,43551.0
2016-03-04 12:50:00,58.38,58.54,58.35,58.5,46145.0,46.394,46.5212,46.3702,46.4894,46145.0
2016-03-04 13:00:00,58.49,58.5,58.29,58.3,43781.0,46.4814,46.4894,46.3225,46.3304,43781.0
2016-03-04 13:10:00,58.31,58.37,58.29,58.31,70249.0,46.3384,46.3861,46.3225,46.3384,70249.0
2016-03-04 13:20:00,58.32,58.49,58.32,58.44,44415.0,46.3463,46.4814,46.3463,46.4417,44415.0
2016-03-04 13:30:00,58.44,58.44,58.35,58.41,34945.0,46.4417,46.4417,46.3702,46.4179,34945.0
2016-03-04 13:40:00,58.41,58.49,58.41,58.49,31555.0,46.4179,46.4814,46.4179,46.4814,31555.0
2016-03-04 13:50:00,58.48,58.5,58.39,58.39,48667.0,46.4735,46.4894,46.402,46.402,48667.0
2016-03-04 14:00:00,58.39,58.4,58.28,58.29,66473.0,46.402,46.4099,46.3145,46.3225,66473.0
2016-03-04 14:10:00,58.28,58.29,57.93,57.96,85042.0,46.3145,46.3225,46.0364,46.0602,85042.0
2016-03-04 14:20:00,57.95,57.99,57.79,57.81,46413.0,46.0523,46.0841,45.9251,45.941,46413.0
2016-03-04 14:30:00,57.8,57.92,57.77,57.78,51186.0,45.9331,46.0285,45.9092,45.9172,51186.0
2016-03-04 14:40:00,57.78,57.8,57.63,57.66,63281.0,45.9172,45.9331,45.798,45.8218,63281.0
2016-03-04 14:50:00,57.65,57.7,57.53,57.7,60548.0,45.8139,45.8536,45.7185,45.8536,60548.0
2016-03-04 15:00:00,57.7,57.74,57.58,57.74,65710.0,45.8536,45.8854,45.7583,45.8854,65710.0
2016-03-04 15:10:00,57.75,57.8,57.65,57.79,50832.0,45.8934,45.9331,45.8139,45.9251,50832.0
2016-03-04 15:20:00,57.81,57.81,57.69,57.77,101967.0,45.941,45.941,45.8457,45.9092,101967.0
2016-03-04 15:30:00,57.76,57.87,57.75,57.8,67559.0,45.9013,45.9887,45.8934,45.9331,67559.0
2016-03-04 15:40:00,57.8,57.93,57.8,57.89,114248.0,45.9331,46.0364,45.9331,46.0046,114248.0
2016-03-04 15:50:00,57.9,57.96,57.85,57.95,288402.0,46.0126,46.0602,45.9728,46.0523,288402.0
2016-03-07 09:30:00,57.77,58.56,57.75,58.4,85955.0,45.9092,46.5371,45.8934,46.4099,85955.0
2016-03-07 09:40:00,58.4,58.58,58.38,58.39,44759.0,46.4099,46.5529,46.394,46.402,44759.0
2016-03-07 09:50:00,58.42,58.44,58.17,58.18,32040.0,46.4258,46.4417,46.2271,46.2351,32040.0
2016-03-07 10:00:00,58.18,58.41,58.17,58.33,37838.0,46.2351,46.4179,46.2271,46.3543,37838.0
2016-03-07 10:10:00,58.29,58.46,58.23,58.45,59204.0,46.3225,46.4576,46.2748,46.4496,59204.0
2016-03-07 10:20:00,58.44,58.47,58.29,58.37,49379.0,46.4417,46.4655,46.3225,46.3861,49379.0
2016-03-07 10:30:00,58.38,58.61,58.38,58.58,42037.0,46.394,46.5768,46.394,46.5529,42037.0
2016-03-07 10:40:00,58.59,58.59,58.34,58.34,40680.0,46.5609,46.5609,46.3622,46.3622,40680.0
2016-03-07 10:50:00,58.34,58.47,58.28,58.47,88440.0,46.3622,46.4655,46.3145,46.4655,88440.0
2016-03-07 11:00:00,58.48,58.6,58.41,58.58,77398.0,46.4735,46.5688,46.4179,46.5529,77398.0
2016-03-07 11:10:00,58.57,58.61,58.42,58.49,77000.0,46.545,46.5768,46.4258,46.4814,77000.0
2016-03-07 11:20:00,58.48,58.65,58.48,58.54,26079.0,46.4735,46.6086,46.4735,46.5212,26079.0
2016-03-07 11:30:00,58.54,58.71,58.5,58.65,28446.0,46.5212,46.6563,46.4894,46.6086,28446.0
2016-03-07 11:40:00,58.65,58.73,58.58,58.59,28439.0,46.6086,46.6722,46.5529,46.5609,28439.0
2016-03-07 11:50:00,58.58,58.62,58.46,58.51,22661.0,46.5529,46.5847,46.4576,46.4973,22661.0
2016-03-07 12:00:00,58.5,58.63,58.5,58.63,38670.0,46.4894,46.5927,46.4894,46.5927,38670.0
2016-03-07 12:10:00,58.63,58.65,58.54,58.62,47909.0,46.5927,46.6086,46.5212,46.5847,47909.0
2016-03-07 12:20:00,58.63,58.65,58.57,58.6,22650.0,46.5927,46.6086,46.545,46.5688,22650.0
2016-03-07 12:30:00,58.61,58.71,58.61,58.65,21655.0,46.5768,46.6563,46.5768,46.6086,21655.0
2016-03-07 12:40:00,58.65,58.68,58.56,58.58,27712.0,46.6086,46.6324,46.5371,46.5529,27712.0
2016-03-07 12:50:00,58.57,58.66,58.53,58.65,42435.0,46.545,46.6165,46.5132,46.6086,42435.0
2016-03-07 13:00:00,58.65,58.67,58.61,58.64,18356.0,46.6086,46.6245,46.5768,46.6006,18356.0
2016-03-07 13:10:00,58.65,58.69,58.57,58.61,33872.0,46.6086,46.6404,46.545,46.5768,33872.0
2016-03-07 13:20:00,58.61,58.66,58.56,58.58,57048.0,46.5768,46.6165,46.5371,46.5529,57048.0
2016-03-07 13:30:00,58.58,58.58,58.49,58.58,42453.0,46.5529,46.5529,46.4814,46.5529,42453.0
2016-03-07 13:40:00,58.59,58.68,58.57,58.66,32324.0,46.5609,46.6324,46.545,46.6165,32324.0
2016-03-07 13:50:00,58.66,58.71,58.64,58.67,40618.0,46.6165,46.6563,46.6006,46.6245,40618.0
2016-03-07 14:00:00,58.67,58.72,58.64,58.68,42034.0,46.6245,46.6642,46.6006,46.6324,42034.0
2016-03-07 14:10:00,58.68,58.72,58.61,58.61,34625.0,46.6324,46.6642,46.5768,46.5768,34625.0
2016-03-07 14:20:00,58.61,58.67,58.58,58.61,55423.0,46.5768,46.6245,46.5529,46.5768,55423.0
2016-03-07 14:30:00,58.61,58.61,58.51,58.57,70866.0,46.5768,46.5768,46.4973,46.545,70866.0
2016-03-07 14:40:00,58.57,58.69,58.56,58.67,81795.0,46.545,46.6404,46.5371,46.6245,81795.0
2016-03-07 14:50:00,58.67,58.7,58.63,58.66,48533.0,46.6245,46.6483,46.5927,46.6165,48533.0
2016-03-07 15:00:00,58.65,58.92,58.64,58.86,133605.0,46.6086,46.8231,46.6006,46.7755,133605.0
2016-03-07 15:10:00,58.86,58.97,58.74,58.97,57439.0,46.7755,46.8629,46.6801,46.8629,57439.0
2016-03-07 15:20:00,58.97,59.05,58.92,58.95,78719.0,46.8629,46.9265,46.8231,46.847,78719.0
2016-03-07 15:30:00,58.95,59.11,58.92,59.0,111907.0,46.847,46.9741,46.8231,46.8867,111907.0
2016-03-07 15:40:00,59.0,59.04,58.82,58.88,121656.0,46.8867,46.9185,46.7437,46.7914,121656.0
2016-03-07 15:50:00,58.88,59.03,58.88,59.02,184699.0,46.7914,46.9106,46.7914,46.9026,184699.0
2016-03-08 09:30:00,58.54,58.54,58.22,58.22,70354.0,46.5212,46.5212,46.2669,46.2669,70354.0
2016-03-08 09:40:00,58.22,58.23,57.96,58.15,38621.0,46.2669,46.2748,46.0602,46.2112,38621.0
2016-03-08 09:50:00,58.15,58.2,57.89,57.91,34605.0,46.2112,46.251,46.0046,46.0205,34605.0
2016-03-08 10:00:00,57.93,58.0,57.75,57.77,38725.0,46.0364,46.092,45.8934,45.9092,38725.0
2016-03-08 10:10:00,57.77,57.88,57.76,57.78,27278.0,45.9092,45.9967,45.9013,45.9172,27278.0
2016-03-08 10:20:00,57.8,57.91,57.78,57.81,37384.0,45.9331,46.0205,45.9172,45.941,37384.0
2016-03-08 10:30:00,57.8,57.82,57.72,57.78,42427.0,45.9331,45.949,45.8695,45.9172,42427.0
2016-03-08 10:40:00,57.76,57.8,57.72,57.8,47390.0,45.9013,45.9331,45.8695,45.9331,47390.0
2016-03-08 10:50:00,57.8,57.85,57.71,57.75,40465.0,45.9331,45.9728,45.8616,45.8934,40465.0
2016-03-08 11:00:00,57.76,57.96,57.75,57.95,33559.0,45.9013,46.0602,45.8934,46.0523,33559.0
2016-03-08 11:10:00,57.95,58.0,57.83,57.94,33082.0,46.0523,46.092,45.9569,46.0443,33082.0
2016-03-08 11:20:00,57.93,57.99,57.83,57.92,34316.0,46.0364,46.0841,45.9569,46.0285,34316.0
2016-03-08 11:30:00,57.92,58.04,57.92,57.98,28340.0,46.0285,46.1238,46.0285,46.0761,28340.0
2016-03-08 11:40:00,57.97,58.05,57.94,58.0,26098.0,46.0682,46.1318,46.0443,46.092,26098.0
2016-03-08 11:50:00,57.99,58.17,57.99,58.02,41090.0,46.0841,46.2271,46.0841,46.1079,41090.0
2016-03-08 12:00:00,58.02,58.12,57.99,58.11,19482.0,46.1079,46.1874,46.0841,46.1794,19482.0
2016-03-08 12:10:00,58.11,58.2,58.11,58.19,35461.0,46.1794,46.251,46.1794,46.243,35461.0
2016-03-08 12:20:00,58.18,58.2,58.13,58.16,24152.0,46.2351,46.251,46.1953,46.2192,24152.0
2016-03-08 12:30:00,58.17,58.28,58.14,58.18,35188.0,46.2271,46.3145,46.2033,46.2351,35188.0
2016-03-08 12:40:00,58.19,58.27,58.15,58.17,62504.0,46.243,46.3066,46.2112,46.2271,62504.0
2016-03-08 12:50:00,58.15,58.25,58.13,58.21,23686.0,46.2112,46.2907,46.1953,46.2589,23686.0
2016-03-08 13:00:00,58.21,58.24,58.17,58.21,33624.0,46.2589,46.2828,46.2271,46.2589,33624.0
2016-03-08 13:10:00,58.22,58.22,58.11,58.12,26545.0,46.2669,46.2669,46.1794,46.1874,26545.0
2016-03-08 13:20:00,58.11,58.24,58.11,58.2,25614.0,46.1794,46.2828,46.1794,46.251,25614.0
2016-03-08 13:30:00,58.2,58.33,58.18,58.32,28387.0,46.251,46.3543,46.2351,46.3463,28387.0
2016-03-08 13:40:00,58.32,58.4,58.3,58.31,26262.0,46.3463,46.4099,46.3304,46.3384,26262.0
2016-03-08 13:50:00,58.31,58.33,58.24,58.26,22571.0,46.3384,46.3543,46.2828,46.2986,22571.0
2016-03-08 14:00:00,58.25,58.39,58.23,58.36,45160.0,46.2907,46.402,46.2748,46.3781,45160.0
2016-03-08 14:10:00,58.38,58.4,58.27,58.29,18368.0,46.394,46.4099,46.3066,46.3225,18368.0
2016-03-08 14:20:00,58.29,58.4,58.28,58.32,46562.0,46.3225,46.4099,46.3145,46.3463,46562.0
2016-03-08 14:30:00,58.31,58.31,58.19,58.21,60623.0,46.3384,46.3384,46.243,46.2589,60623.0
2016-03-08 14:40:00,58.21,58.33,58.14,58.26,78927.0,46.2589,46.3543,46.2033,46.2986,78927.0
2016-03-08 14:50:00,58.26,58.27,58.17,58.23,44589.0,46.2986,46.3066,46.2271,46.2748,44589.0
2016-03-08 15:00:00,58.22,58.26,58.15,58.17,48818.0,46.2669,46.2986,46.2112,46.2271,48818.0
2016-03-08 15:10:00,58.18,58.25,58.02,58.04,74593.0,46.2351,46.2907,46.1079,46.1238,74593.0
2016-03-08 15:20:00,58.05,58.1,57.94,57.98,74742.0,46.1318,46.1715,46.0443,46.0761,74742.0
2016-03-08 15:30:00,57.97,58.02,57.86,57.88,46543.0,46.0682,46.1079,45.9808,45.9967,46543.0
2016-03-08 15:40:00,57.87,57.96,57.82,57.92,114152.0,45.9887,46.0602,45.949,46.0285,114152.0
2016-03-08 15:50:00,57.9,57.95,57.82,57.84,179698.0,46.0126,46.0523,45.949,45.9649,179698.0
2016-03-09 09:30:00,58.23,58.55,58.05,58.48,86283.0,46.2748,46.5291,46.1318,46.4735,86283.0
2016-03-09 09:40:00,58.48,58.67,58.23,58.33,84098.0,46.4735,46.6245,46.2748,46.3543,84098.0
2016-03-09 09:50:00,58.31,58.38,58.13,58.24,44486.0,46.3384,46.394,46.1953,46.2828,44486.0
2016-03-09 10:00:00,58.23,58.3,58.07,58.26,57247.0,46.2748,46.3304,46.1477,46.2986,57247.0
2016-03-09 10:10:00,58.25,58.3,58.06,58.11,40748.0,46.2907,46.3304,46.1397,46.1794,40748.0
2016-03-09 10:20:00,58.09,58.15,57.92,58.04,96220.0,46.1636,46.2112,46.0285,46.1238,96220.0
2016-03-09 10:30:00,58.04,58.24,57.96,58.11,91105.0,46.1238,46.2828,46.0602,46.1794,91105.0
2016-03-09 10:40:00,58.11,58.24,58.08,58.22,32765.0,46.1794,46.2828,46.1556,46.2669,32765.0
2016-03-09 10:50:00,58.2,58.2,57.86,58.06,63117.0,46.251,46.251,45.9808,46.1397,63117.0
2016-03-09 11:00:00,58.04,58.17,58.03,58.14,31125.0,46.1238,46.2271,46.1159,46.2033,31125.0
2016-03-09 11:10:00,58.17,58.27,58.15,58.24,15236.0,46.2271,46.3066,46.2112,46.2828,15236.0
2016-03-09 11:20:00,58.25,58.42,58.2,58.37,30007.0,46.2907,46.4258,46.251,46.3861,30007.0
2016-03-09 11:30:00,58.35,58.39,58.25,58.39,25515.0,46.3702,46.402,46.2907,46.402,25515.0
2016-03-09 11:40:00,58.39,58.39,58.29,58.39,27463.0,46.402,46.402,46.3225,46.402,27463.0
2016-03-09 11:50:00,58.41,58.54,58.38,58.52,27659.0,46.4179,46.5212,46.394,46.5053,27659.0
2016-03-09 12:00:00,58.52,58.57,58.51,58.55,78316.0,46.5053,46.545,46.4973,46.5291,78316.0
2016-03-09 12:10:00,58.55,58.6,58.53,58.57,27861.0,46.5291,46.5688,46.5132,46.545,27861.0
2016-03-09 12:20:00,58.56,58.65,58.5,58.62,20637.0,46.5371,46.6086,46.4894,46.5847,20637.0
2016-03-09 12:30:00,58.62,58.65,58.5,58.53,17395.0,46.5847,46.6086,46.4894,46.5132,17395.0
2016-03-09 12:40:00,58.54,58.56,58.47,58.49,63544.0,46.5212,46.5371,46.4655,46.4814,63544.0
2016-03-09 12:50:00,58.49,58.52,58.43,58.44,50545.0,46.4814,46.5053,46.4337,46.4417,50545.0
2016-03-09 13:00:00,58.43,58.55,58.41,58.53,56659.0,46.4337,46.5291,46.4179,46.5132,56659.0
2016-03-09 13:10:00,58.53,58.58,58.47,58.5,35154.0,46.5132,46.5529,46.4655,46.4894,35154.0
2016-03-09 13:20:00,58.5,58.51,58.42,58.47,75796.0,46.4894,46.4973,46.4258,46.4655,75796.0
2016-03-09 13:30:00,58.48,58.52,58.45,58.52,76532.0,46.4735,46.5053,46.4496,46.5053,76532.0
2016-03-09 13:40:00,58.52,58.73,58.5,58.71,53936.0,46.5053,46.6722,46.4894,46.6563,53936.0
2016-03-09 13:50:00,58.71,58.74,58.63,58.7,45971.0,46.6563,46.6801,46.5927,46.6483,45971.0
2016-03-09 14:00:00,58.71,58.72,58.67,58.69,57377.0,46.6563,46.6642,46.6245,46.6404,57377.0
2016-03-09 14:10:00,58.7,58.71,58.5,58.5,49532.0,46.6483,46.6563,46.4894,46.4894,49532.0
2016-03-09 14:20:00,58.5,58.56,58.47,58.52,43262.0,46.4894,46.5371,46.4655,46.5053,43262.0
2016-03-09 14:30:00,58.52,58.52,58.4,58.42,118557.0,46.5053,46.5053,46.4099,46.4258,118557.0
2016-03-09 14:40:00,58.43,58.47,58.41,58.43,47090.0,46.4337,46.4655,46.4179,46.4337,47090.0
2016-03-09 14:50:00,58.44,58.45,58.39,58.41,72230.0,46.4417,46.4496,46.402,46.4179,72230.0
2016-03-09 15:00:00,58.41,58.41,58.28,58.31,63220.0,46.4179,46.4179,46.3145,46.3384,63220.0
2016-03-09 15:10:00,58.32,58.37,58.29,58.33,51103.0,46.3463,46.3861,46.3225,46.3543,51103.0
2016-03-09 15:20:00,58.33,58.41,58.3,58.4,92471.0,46.3543,46.4179,46.3304,46.4099,92471.0
2016-03-09 15:30:00,58.4,58.52,58.39,58.5,147712.0,46.4099,46.5053,46.402,46.4894,147712.0
2016-03-09 15:40:00,58.5,58.56,58.47,58.48,132399.0,46.4894,46.5371,46.4655,46.4735,132399.0
2016-03-09 15:50:00,58.47,58.58,58.46,58.57,268306.0,46.4655,46.5529,46.4576,46.545,268306.0
2016-03-10 09:30:00,58.65,58.94,58.37,58.86,91293.0,46.6086,46.839,46.3861,46.7755,91293.0
2016-03-10 09:40:00,58.81,58.97,58.73,58.95,53229.0,46.7357,46.8629,46.6722,46.847,53229.0
2016-03-10 09:50:00,58.94,59.13,58.87,59.02,61432.0,46.839,46.99,46.7834,46.9026,61432.0
2016-03-10 10:00:00,59.06,59.15,58.99,59.1,78763.0,46.9344,47.0059,46.8788,46.9662,78763.0
2016-03-10 10:10:00,59.08,59.09,58.83,58.89,85328.0,46.9503,46.9582,46.7516,46.7993,85328.0
2016-03-10 10:20:00,58.86,59.15,58.84,59.0,60129.0,46.7755,47.0059,46.7596,46.8867,60129.0
2016-03-10 10:30:00,58.98,59.04,58.68,58.77,94514.0,46.8708,46.9185,46.6324,46.7039,94514.0
2016-03-10 10:40:00,58.77,59.04,58.7,58.95,83449.0,46.7039,46.9185,46.6483,46.847,83449.0
2016-03-10 10:50:00,58.92,59.09,58.8,58.8,138821.0,46.8231,46.9582,46.7278,46.7278,138821.0
2016-03-10 11:00:00,58.8,58.84,58.57,58.79,99715.0,46.7278,46.7596,46.545,46.7198,99715.0
2016-03-10 11:10:00,58.79,58.9,58.74,58.78,90731.0,46.7198,46.8072,46.6801,46.7119,90731.0
2016-03-10 11:20:00,58.78,58.78,58.54,58.7,128026.0,46.7119,46.7119,46.5212,46.6483,128026.0
2016-03-10 11:30:00,58.69,58.71,58.43,58.53,126597.0,46.6404,46.6563,46.4337,46.5132,126597.0
2016-03-10 11:40:00,58.53,58.7,58.51,58.69,196083.0,46.5132,46.6483,46.4973,46.6404,196083.0
2016-03-10 11:50:00,58.7,58.98,58.7,58.92,71189.0,46.6483,46.8708,46.6483,46.8231,71189.0
2016-03-10 12:00:00,58.93,59.0,58.89,58.92,61442.0,46.8311,46.8867,46.7993,46.8231,61442.0
2016-03-10 12:10:00,58.91,59.0,58.86,59.0,62733.0,46.8152,46.8867,46.7755,46.8867,62733.0
2016-03-10 12:20:00,59.0,59.03,58.91,58.93,104099.0,46.8867,46.9106,46.8152,46.8311,104099.0
2016-03-10 12:30:00,58.93,58.93,58.78,58.79,73087.0,46.8311,46.8311,46.7119,46.7198,73087.0
2016-03-10 12:40:00,58.79,58.82,58.68,58.77,68946.0,46.7198,46.7437,46.6324,46.7039,68946.0
2016-03-10 12:50:00,58.77,58.9,58.77,58.85,75070.0,46.7039,46.8072,46.7039,46.7675,75070.0
2016-03-10 13:00:00,58.84,58.94,58.84,58.86,98733.0,46.7596,46.839,46.7596,46.7755,98733.0
2016-03-10 13:10:00,58.87,59.0,58.83,59.0,90522.0,46.7834,46.8867,46.7516,46.8867,90522.0
2016-03-10 13:20:00,59.0,59.05,58.94,59.04,57211.0,46.8867,46.9265,46.839,46.9185,57211.0
2016-03-10 13:30:00,59.02,59.17,58.99,59.16,58052.0,46.9026,47.0218,46.8788,47.0139,58052.0
2016-03-10 13:40:00,59.16,59.16,59.01,59.01,60653.0,47.0139,47.0139,46.8947,46.8947,60653.0
2016-03-10 13:50:00,59.02,59.11,58.98,59.03,56516.0,46.9026,46.9741,46.8708,46.9106,56516.0
2016-03-10 14:00:00,59.03,59.06,58.9,58.9,88072.0,46.9106,46.9344,46.8072,46.8072,88072.0
2016-03-10 14:10:00,58.9,59.06,58.84,59.05,131811.0,46.8072,46.9344,46.7596,46.9265,131811.0
2016-03-10 14:20:00,59.05,59.28,59.02,59.28,77833.0,46.9265,47.1092,46.9026,47.1092,77833.0
2016-03-10 14:30:00,59.26,59.27,59.13,59.26,67212.0,47.0933,47.1013,46.99,47.0933,67212.0
2016-03-10 14:40:00,59.26,59.43,59.24,59.41,116456.0,47.0933,47.2284,47.0774,47.2125,116456.0
2016-03-10 14:50:00,59.41,59.44,59.23,59.24,85716.0,47.2125,47.2364,47.0695,47.0774,85716.0
2016-03-10 15:00:00,59.25,59.31,59.2,59.21,84192.0,47.0854,47.1331,47.0457,47.0536,84192.0
2016-03-10 15:10:00,59.22,59.44,59.19,59.37,123613.0,47.0616,47.2364,47.0377,47.1808,123613.0
2016-03-10 15:20:00,59.36,59.41,59.24,59.37,120261.0,47.1728,47.2125,47.0774,47.1808,120261.0
2016-03-10 15:30:00,59.38,59.45,59.29,59.36,212107.0,47.1887,47.2443,47.1172,47.1728,212107.0
2016-03-10 15:40:00,59.36,59.4,59.31,59.32,163837.0,47.1728,47.2046,47.1331,47.141,163837.0
2016-03-10 15:50:00,59.32,59.43,59.31,59.41,271502.0,47.141,47.2284,47.1331,47.2125,271502.0
2016-03-11 09:30:00,59.65,60.23,59.65,60.13,108469.0,47.4033,47.8642,47.4033,47.7847,108469.0
2016-03-11 09:40:00,60.11,60.16,59.84,59.89,56546.0,47.7688,47.8086,47.5543,47.594,56546.0
2016-03-11 09:50:00,59.92,60.08,59.85,59.89,47302.0,47.6178,47.745,47.5622,47.594,47302.0
2016-03-11 10:00:00,59.89,60.03,59.78,59.78,60225.0,47.594,47.7052,47.5066,47.5066,60225.0
2016-03-11 10:10:00,59.79,60.09,59.79,60.06,90871.0,47.5145,47.7529,47.5145,47.7291,90871.0
2016-03-11 10:20:00,60.06,60.06,59.9,59.95,46329.0,47.7291,47.7291,47.6019,47.6417,46329.0
2016-03-11 10:30:00,59.96,60.11,59.96,60.06,49718.0,47.6496,47.7688,47.6496,47.7291,49718.0
2016-03-11 10:40:00,60.06,60.18,60.04,60.08,80155.0,47.7291,47.8245,47.7132,47.745,80155.0
2016-03-11 10:50:00,60.07,60.1,59.99,60.05,43134.0,47.737,47.7609,47.6735,47.7211,43134.0
2016-03-11 11:00:00,60.04,60.2,60.03,60.18,64804.0,47.7132,47.8403,47.7052,47.8245,64804.0
2016-03-11 11:10:00,60.18,60.4,60.18,60.38,49263.0,47.8245,47.9993,47.8245,47.9834,49263.0
2016-03-11 11:20:00,60.39,60.46,60.31,60.44,59933.0,47.9913,48.047,47.9278,48.0311,59933.0
2016-03-11 11:30:00,60.45,60.52,60.41,60.46,46852.0,48.039,48.0946,48.0072,48.047,46852.0
2016-03-11 11:40:00,60.45,60.49,60.37,60.4,94286.0,48.039,48.0708,47.9754,47.9993,94286.0
2016-03-11 11:50:00,60.39,60.54,60.38,60.53,45371.0,47.9913,48.1105,47.9834,48.1026,45371.0
2016-03-11 12:00:00,60.52,60.61,60.45,60.57,88672.0,48.0946,48.1662,48.039,48.1344,88672.0
2016-03-11 12:10:00,60.57,60.63,60.45,60.53,43533.0,48.1344,48.1821,48.039,48.1026,43533.0
2016-03-11 12:20:00,60.54,60.62,60.51,60.57,39116.0,48.1105,48.1741,48.0867,48.1344,39116.0
2016-03-11 12:30:00,60.56,60.59,60.37,60.38,28709.0,48.1264,48.1503,47.9754,47.9834,28709.0
2016-03-11 12:40:00,60.38,60.46,60.3,60.45,240919.0,47.9834,48.047,47.9198,48.039,240919.0
2016-03-11 12:50:00,60.46,60.46,60.26,60.27,119547.0,48.047,48.047,47.888,47.896,119547.0
2016-03-11 13:00:00,60.28,60.28,60.02,60.1,39160.0,47.9039,47.9039,47.6973,47.7609,39160.0
2016-03-11 13:10:00,60.1,60.22,60.09,60.14,156259.0,47.7609,47.8562,47.7529,47.7927,156259.0
2016-03-11 13:20:00,60.13,60.24,60.09,60.17,66676.0,47.7847,47.8721,47.7529,47.8165,66676.0
2016-03-11 13:30:00,60.17,60.17,60.05,60.06,59778.0,47.8165,47.8165,47.7211,47.7291,59778.0
2016-03-11 13:40:00,60.06,60.07,59.98,60.07,43267.0,47.7291,47.737,47.6655,47.737,43267.0
2016-03-11 13:50:00,60.06,60.16,60.04,60.12,46498.0,47.7291,47.8086,47.7132,47.7768,46498.0
2016-03-11 14:00:00,60.13,60.24,60.1,60.2,50435.0,47.7847,47.8721,47.7609,47.8403,50435.0
2016-03-11 14:10:00,60.21,60.22,60.1,60.19,51695.0,47.8483,47.8562,47.7609,47.8324,51695.0
2016-03-11 14:20:00,60.2,60.24,60.11,60.14,41239.0,47.8403,47.8721,47.7688,47.7927,41239.0
2016-03-11 14:30:00,60.15,60.16,59.99,60.0,44780.0,47.8006,47.8086,47.6735,47.6814,44780.0
2016-03-11 14:40:00,60.01,60.06,59.98,60.04,62190.0,47.6894,47.7291,47.6655,47.7132,62190.0
2016-03-11 14:50:00,60.04,60.09,60.03,60.07,66731.0,47.7132,47.7529,47.7052,47.737,66731.0
2016-03-11 15:00:00,60.07,60.13,60.02,60.11,139186.0,47.737,47.7847,47.6973,47.7688,139186.0
2016-03-11 15:10:00,60.12,60.19,60.09,60.12,83727.0,47.7768,47.8324,47.7529,47.7768,83727.0
2016-03-11 15:20:00,60.11,60.15,60.06,60.07,135371.0,47.7688,47.8006,47.7291,47.737,135371.0
2016-03-11 15:30:00,60.07,60.09,59.99,60.06,122523.0,47.737,47.7529,47.6735,47.7291,122523.0
2016-03-11 15:40:00,60.05,60.2,60.04,60.1,124557.0,47.7211,47.8403,47.7132,47.7609,124557.0
2016-03-11 15:50:00,60.1,60.18,60.07,60.15,216186.0,47.7609,47.8245,47.737,47.8006,216186.0
2016-03-14 09:30:00,59.69,60.12,59.5,60.12,55888.0,47.4351,47.7768,47.2841,47.7768,55888.0
2016-03-14 09:40:00,60.11,60.27,59.86,59.86,31588.0,47.7688,47.896,47.5702,47.5702,31588.0
2016-03-14 09:50:00,59.81,60.01,59.81,60.0,22680.0,47.5304,47.6894,47.5304,47.6814,22680.0
2016-03-14 10:00:00,60.01,60.31,59.92,60.26,28368.0,47.6894,47.9278,47.6178,47.888,28368.0
2016-03-14 10:10:00,60.25,60.38,60.19,60.22,21430.0,47.8801,47.9834,47.8324,47.8562,21430.0
2016-03-14 10:20:00,60.25,60.38,60.21,60.33,36477.0,47.8801,47.9834,47.8483,47.9437,36477.0
2016-03-14 10:30:00,60.33,60.48,60.32,60.45,67586.0,47.9437,48.0629,47.9357,48.039,67586.0
2016-03-14 10:40:00,60.44,60.66,60.43,60.6,46902.0,48.0311,48.2059,48.0231,48.1582,46902.0
2016-03-14 10:50:00,60.6,60.61,60.41,60.42,42022.0,48.1582,48.1662,48.0072,48.0152,42022.0
2016-03-14 11:00:00,60.42,60.54,60.38,60.44,36863.0,48.0152,48.1105,47.9834,48.0311,36863.0
2016-03-14 11:10:00,60.42,60.52,60.38,60.4,50507.0,48.0152,48.0946,47.9834,47.9993,50507.0
2016-03-14 11:20:00,60.41,60.45,60.33,60.38,48714.0,48.0072,48.039,47.9437,47.9834,48714.0
2016-03-14 11:30:00,60.37,60.42,60.33,60.39,59786.0,47.9754,48.0152,47.9437,47.9913,59786.0
2016-03-14 11:40:00,60.39,60.39,60.28,60.36,32325.0,47.9913,47.9913,47.9039,47.9675,32325.0
2016-03-14 11:50:00,60.35,60.41,60.31,60.32,35196.0,47.9595,48.0072,47.9278,47.9357,35196.0
2016-03-14 12:00:00,60.31,60.36,60.22,60.35,42213.0,47.9278,47.9675,47.8562,47.9595,42213.0
2016-03-14 12:10:00,60.34,60.43,60.32,60.42,33092.0,47.9516,48.0231,47.9357,48.0152,33092.0
2016-03-14 12:20:00,60.42,60.48,60.39,60.43,60163.0,48.0152,48.0629,47.9913,48.0231,60163.0
2016-03-14 12:30:00,60.43,60.44,60.34,60.34,83231.0,48.0231,48.0311,47.9516,47.9516,83231.0
2016-03-14 12:40:00,60.34,60.36,60.25,60.29,43349.0,47.9516,47.9675,47.8801,47.9119,43349.0
2016-03-14 12:50:00,60.3,60.35,60.26,60.33,32948.0,47.9198,47.9595,47.888,47.9437,32948.0
2016-03-14 13:00:00,60.33,60.46,60.28,60.4,57668.0,47.9437,48.047,47.9039,47.9993,57668.0
2016-03-14 13:10:00,60.4,60.41,60.34,60.38,32834.0,47.9993,48.0072,47.9516,47.9834,32834.0
2016-03-14 13:20:00,60.38,60.45,60.35,60.41,35667.0,47.9834,48.039,47.9595,48.0072,35667.0
2016-03-14 13:30:00,60.4,60.42,60.34,60.36,40420.0,47.9993,48.0152,47.9516,47.9675,40420.0
2016-03-14 13:40:00,60.36,60.39,60.29,60.35,42342.0,47.9675,47.9913,47.9119,47.9595,42342.0
2016-03-14 13:50:00,60.35,60.4,60.34,60.36,25662.0,47.9595,47.9993,47.9516,47.9675,25662.0
2016-03-14 14:00:00,60.37,60.38,60.32,60.37,43879.0,47.9754,47.9834,47.9357,47.9754,43879.0
2016-03-14 14:10:00,60.37,60.38,60.3,60.32,73707.0,47.9754,47.9834,47.9198,47.9357,73707.0
2016-03-14 14:20:00,60.31,60.39,60.31,60.38,50453.0,47.9278,47.9913,47.9278,47.9834,50453.0
2016-03-14 14:30:00,60.38,60.49,60.37,60.48,52050.0,47.9834,48.0708,47.9754,48.0629,52050.0
2016-03-14 14:40:00,60.48,60.5,60.38,60.42,106781.0,48.0629,48.0788,47.9834,48.0152,106781.0
2016-03-14 14:50:00,60.42,60.45,60.37,60.43,60003.0,48.0152,48.039,47.9754,48.0231,60003.0
2016-03-14 15:00:00,60.44,60.44,60.39,60.42,49947.0,48.0311,48.0311,47.9913,48.0152,49947.0
2016-03-14 15:10:00,60.42,60.47,60.4,60.43,54987.0,48.0152,48.0549,47.9993,48.0231,54987.0
2016-03-14 15:20:00,60.43,60.56,60.41,60.55,67577.0,48.0231,48.1264,48.0072,48.1185,67577.0
2016-03-14 15:30:00,60.55,60.57,60.49,60.56,65845.0,48.1185,48.1344,48.0708,48.1264,65845.0
2016-03-14 15:40:00,60.56,60.59,60.51,60.58,64838.0,48.1264,48.1503,48.0867,48.1423,64838.0
2016-03-14 15:50:00,60.58,60.58,60.48,60.48,232092.0,48.1423,48.1423,48.0629,48.0629,232092.0
2016-03-15 09:30:00,60.03,60.06,59.36,59.63,95719.0,47.7052,47.7291,47.1728,47.3874,95719.0
2016-03-15 09:40:00,59.65,59.95,59.61,59.9,45517.0,47.4033,47.6417,47.3715,47.6019,45517.0
2016-03-15 09:50:00,59.88,59.91,59.8,59.85,37018.0,47.586,47.6099,47.5225,47.5622,37018.0
2016-03-15 10:00:00,59.87,60.05,59.77,59.96,34068.0,47.5781,47.7211,47.4986,47.6496,34068.0
2016-03-15 10:10:00,59.94,60.14,59.89,59.96,82416.0,47.6337,47.7927,47.594,47.6496,82416.0
2016-03-15 10:20:00,59.93,60.12,59.85,60.07,35812.0,47.6258,47.7768,47.5622,47.737,35812.0
2016-03-15 10:30:00,60.08,60.13,59.93,59.98,36998.0,47.745,47.7847,47.6258,47.6655,36998.0
2016-03-15 10:40:00,59.99,60.11,59.99,60.09,43840.0,47.6735,47.7688,47.6735,47.7529,43840.0
2016-03-15 10:50:00,60.09,60.18,60.01,60.14,91944.0,47.7529,47.8245,47.6894,47.7927,91944.0
2016-03-15 11:00:00,60.14,60.23,60.08,60.23,71486.0,47.7927,47.8642,47.745,47.8642,71486.0
2016-03-15 11:10:00,60.23,60.26,60.06,60.07,58821.0,47.8642,47.888,47.7291,47.737,58821.0
2016-03-15 11:20:00,60.08,60.11,59.98,60.05,49451.0,47.745,47.7688,47.6655,47.7211,49451.0
2016-03-15 11:30:00,60.05,60.11,60.0,60.0,32012.0,47.7211,47.7688,47.6814,47.6814,32012.0
2016-03-15 11:40:00,60.01,60.05,59.98,59.99,27727.0,47.6894,47.7211,47.6655,47.6735,27727.0
2016-03-15 11:50:00,59.98,60.0,59.93,59.93,41035.0,47.6655,47.6814,47.6258,47.6258,41035.0
2016-03-15 12:00:00,59.94,59.98,59.91,59.94,16927.0,47.6337,47.6655,47.6099,47.6337,16927.0
2016-03-15 12:10:00,59.95,59.99,59.87,59.88,20628.0,47.6417,47.6735,47.5781,47.586,20628.0
2016-03-15 12:20:00,59.89,60.0,59.88,59.98,18131.0,47.594,47.6814,47.586,47.6655,18131.0
2016-03-15 12:30:00,59.96,59.97,59.89,59.93,22312.0,47.6496,47.6576,47.594,47.6258,22312.0
2016-03-15 12:40:00,59.93,59.96,59.89,59.93,21700.0,47.6258,47.6496,47.594,47.6258,21700.0
2016-03-15 12:50:00,59.92,60.0,59.87,59.96,24642.0,47.6178,47.6814,47.5781,47.6496,24642.0
2016-03-15 13:00:00,59.96,60.01,59.92,59.99,105660.0,47.6496,47.6894,47.6178,47.6735,105660.0
2016-03-15 13:10:00,59.99,60.0,59.96,60.0,23553.0,47.6735,47.6814,47.6496,47.6814,23553.0
2016-03-15 13:20:00,59.99,60.01,59.97,59.98,41471.0,47.6735,47.6894,47.6576,47.6655,41471.0
2016-03-15 13:30:00,59.99,60.1,59.99,60.1,73941.0,47.6735,47.7609,47.6735,47.7609,73941.0
2016-03-15 13:40:00,60.1,60.16,60.06,60.1,36751.0,47.7609,47.8086,47.7291,47.7609,36751.0
2016-03-15 13:50:00,60.11,60.2,60.04,60.19,37920.0,47.7688,47.8403,47.7132,47.8324,37920.0
2016-03-15 14:00:00,60.19,60.23,60.18,60.22,22900.0,47.8324,47.8642,47.8245,47.8562,22900.0
2016-03-15 14:10:00,60.22,60.33,60.22,60.3,34457.0,47.8562,47.9437,47.8562,47.9198,34457.0
2016-03-15 14:20:00,60.31,60.32,60.25,60.3,24235.0,47.9278,47.9357,47.8801,47.9198,24235.0
2016-03-15 14:30:00,60.29,60.3,60.2,60.21,59220.0,47.9119,47.9198,47.8403,47.8483,59220.0
2016-03-15 14:40:00,60.21,60.25,60.18,60.2,101968.0,47.8483,47.8801,47.8245,47.8403,101968.0
2016-03-15 14:50:00,60.19,60.22,60.17,60.2,55435.0,47.8324,47.8562,47.8165,47.8403,55435.0
2016-03-15 15:00:00,60.2,60.26,60.19,60.25,62620.0,47.8403,47.888,47.8324,47.8801,62620.0
2016-03-15 15:10:00,60.25,60.45,60.24,60.45,51093.0,47.8801,48.039,47.8721,48.039,51093.0
2016-03-15 15:20:00,60.44,60.49,60.41,60.48,47446.0,48.0311,48.0708,48.0072,48.0629,47446.0
2016-03-15 15:30:00,60.47,60.49,60.4,60.43,58771.0,48.0549,48.0708,47.9993,48.0231,58771.0
2016-03-15 15:40:00,60.43,60.48,60.39,60.43,100562.0,48.0231,48.0629,47.9913,48.0231,100562.0
2016-03-15 15:50:00,60.43,60.49,60.39,60.45,202581.0,48.0231,48.0708,47.9913,48.039,202581.0
2016-03-16 09:30:00,60.43,60.69,60.05,60.58,51954.0,48.0231,48.2297,47.7211,48.1423,51954.0
2016-03-16 09:40:00,60.53,60.8,60.44,60.78,24309.0,48.1026,48.3172,48.0311,48.3013,24309.0
2016-03-16 09:50:00,60.76,60.77,60.56,60.65,17404.0,48.2854,48.2933,48.1264,48.198,17404.0
2016-03-16 10:00:00,60.69,60.82,60.65,60.8,22225.0,48.2297,48.3331,48.198,48.3172,22225.0
2016-03-16 10:10:00,60.8,60.89,60.72,60.79,32136.0,48.3172,48.3887,48.2536,48.3092,32136.0
2016-03-16 10:20:00,60.78,60.79,60.65,60.72,24159.0,48.3013,48.3092,48.198,48.2536,24159.0
2016-03-16 10:30:00,60.75,60.75,60.51,60.59,39465.0,48.2774,48.2774,48.0867,48.1503,39465.0
2016-03-16 10:40:00,60.6,60.65,60.53,60.6,69994.0,48.1582,48.198,48.1026,48.1582,69994.0
2016-03-16 10:50:00,60.6,60.63,60.54,60.58,28569.0,48.1582,48.1821,48.1105,48.1423,28569.0
2016-03-16 11:00:00,60.58,60.66,60.56,60.59,64507.0,48.1423,48.2059,48.1264,48.1503,64507.0
2016-03-16 11:10:00,60.59,60.68,60.56,60.68,33439.0,48.1503,48.2218,48.1264,48.2218,33439.0
2016-03-16 11:20:00,60.68,60.7,60.52,60.52,38223.0,48.2218,48.2377,48.0946,48.0946,38223.0
2016-03-16 11:30:00,60.51,60.66,60.51,60.58,30396.0,48.0867,48.2059,48.0867,48.1423,30396.0
2016-03-16 11:40:00,60.57,60.57,60.36,60.36,16709.0,48.1344,48.1344,47.9675,47.9675,16709.0
2016-03-16 11:50:00,60.34,60.35,60.25,60.27,23419.0,47.9516,47.9595,47.8801,47.896,23419.0
2016-03-16 12:00:00,60.28,60.3,60.2,60.21,61501.0,47.9039,47.9198,47.8403,47.8483,61501.0
2016-03-16 12:10:00,60.21,60.27,60.11,60.25,62592.0,47.8483,47.896,47.7688,47.8801,62592.0
2016-03-16 12:20:00,60.25,60.29,60.17,60.18,30055.0,47.8801,47.9119,47.8165,47.8245,30055.0
2016-03-16 12:30:00,60.19,60.21,60.12,60.14,28534.0,47.8324,47.8483,47.7768,47.7927,28534.0
2016-03-16 12:40:00,60.15,60.16,60.06,60.09,36554.0,47.8006,47.8086,47.7291,47.7529,36554.0
2016-03-16 12:50:00,60.09,60.1,60.06,60.08,23370.0,47.7529,47.7609,47.7291,47.745,23370.0
2016-03-16 13:00:00,60.08,60.13,60.0,60.03,46359.0,47.745,47.7847,47.6814,47.7052,46359.0
2016-03-16 13:10:00,60.03,60.06,59.97,60.01,32153.0,47.7052,47.7291,47.6576,47.6894,32153.0
2016-03-16 13:20:00,60.01,60.07,59.99,60.0,45481.0,47.6894,47.737,47.6735,47.6814,45481.0
2016-03-16 13:30:00,59.99,60.06,59.93,60.06,47341.0,47.6735,47.7291,47.6258,47.7291,47341.0
2016-03-16 13:40:00,60.06,60.1,60.02,60.1,38549.0,47.7291,47.7609,47.6973,47.7609,38549.0
2016-03-16 13:50:00,60.09,60.1,59.96,59.99,29091.0,47.7529,47.7609,47.6496,47.6735,29091.0
2016-03-16 14:00:00,59.99,60.54,59.99,60.45,142037.0,47.6735,48.1105,47.6735,48.039,142037.0
2016-03-16 14:10:00,60.45,60.51,60.27,60.45,88080.0,48.039,48.0867,47.896,48.039,88080.0
2016-03-16 14:20:00,60.43,60.77,60.43,60.75,68580.0,48.0231,48.2933,48.0231,48.2774,68580.0
2016-03-16 14:30:00,60.76,60.77,60.57,60.63,76666.0,48.2854,48.2933,48.1344,48.1821,76666.0
2016-03-16 14:40:00,60.64,60.98,60.64,60.91,98272.0,48.19,48.4602,48.19,48.4046,98272.0
2016-03-16 14:50:00,60.91,60.91,60.57,60.57,98544.0,48.4046,48.4046,48.1344,48.1344,98544.0
2016-03-16 15:00:00,60.56,60.79,60.56,60.75,73138.0,48.1264,48.3092,48.1264,48.2774,73138.0
2016-03-16 15:10:00,60.74,60.91,60.71,60.91,95425.0,48.2695,48.4046,48.2456,48.4046,95425.0
2016-03-16 15:20:00,60.91,61.05,60.8,61.04,154981.0,48.4046,48.5158,48.3172,48.5079,154981.0
2016-03-16 15:30:00,61.04,61.07,60.92,61.04,186491.0,48.5079,48.5317,48.4125,48.5079,186491.0
2016-03-16 15:40:00,61.05,61.05,60.83,60.84,159708.0,48.5158,48.5158,48.341,48.3489,159708.0
2016-03-16 15:50:00,60.85,60.86,60.73,60.78,256587.0,48.3569,48.3648,48.2615,48.3013,256587.0
2016-03-17 09:30:00,60.78,61.7,60.78,61.66,128833.0,48.3013,49.0324,48.3013,49.0006,128833.0
2016-03-17 09:40:00,61.67,61.83,61.5,61.73,85315.0,49.0085,49.1357,48.8734,49.0562,85315.0
2016-03-17 09:50:00,61.72,61.97,61.67,61.97,51604.0,49.0483,49.2469,49.0085,49.2469,51604.0
2016-03-17 10:00:00,61.98,62.16,61.9,62.11,89712.0,49.2549,49.3979,49.1913,49.3582,89712.0
2016-03-17 10:10:00,62.1,62.2,61.99,62.13,81147.0,49.3503,49.4297,49.2628,49.3741,81147.0
2016-03-17 10:20:00,62.14,62.25,62.08,62.24,115706.0,49.382,49.4695,49.3344,49.4615,115706.0
2016-03-17 10:30:00,62.23,62.36,62.08,62.33,75820.0,49.4536,49.5569,49.3344,49.533,75820.0
2016-03-17 10:40:00,62.34,62.43,62.32,62.43,95457.0,49.541,49.6125,49.5251,49.6125,95457.0
2016-03-17 10:50:00,62.43,62.6,62.4,62.57,74812.0,49.6125,49.7476,49.5887,49.7238,74812.0
2016-03-17 11:00:00,62.57,62.73,62.56,62.72,92899.0,49.7238,49.8509,49.7158,49.843,92899.0
2016-03-17 11:10:00,62.73,62.84,62.71,62.74,99424.0,49.8509,49.9383,49.835,49.8589,99424.0
2016-03-17 11:20:00,62.74,63.04,62.73,63.01,127990.0,49.8589,50.0973,49.8509,50.0734,127990.0
2016-03-17 11:30:00,63.02,63.12,62.95,63.06,105578.0,50.0814,50.1608,50.0257,50.1132,105578.0
2016-03-17 11:40:00,63.05,63.22,63.04,63.18,110655.0,50.1052,50.2403,50.0973,50.2085,110655.0
2016-03-17 11:50:00,63.18,63.26,63.05,63.1,96336.0,50.2085,50.2721,50.1052,50.1449,96336.0
2016-03-17 12:00:00,63.12,63.12,62.95,63.08,76120.0,50.1608,50.1608,50.0257,50.1291,76120.0
2016-03-17 12:10:00,63.08,63.15,62.9,62.94,71102.0,50.1291,50.1847,49.986,50.0178,71102.0
2016-03-17 12:20:00,62.95,63.12,62.93,63.1,78376.0,50.0257,50.1608,50.0099,50.1449,78376.0
2016-03-17 12:30:00,63.11,63.24,63.1,63.19,80912.0,50.1529,50.2562,50.1449,50.2165,80912.0
2016-03-17 12:40:00,63.19,63.26,63.13,63.17,111403.0,50.2165,50.2721,50.1688,50.2006,111403.0
2016-03-17 12:50:00,63.16,63.24,63.15,63.22,58413.0,50.1926,50.2562,50.1847,50.2403,58413.0
2016-03-17 13:00:00,63.22,63.28,63.09,63.13,52685.0,50.2403,50.288,50.137,50.1688,52685.0
2016-03-17 13:10:00,63.12,63.13,63.03,63.04,57467.0,50.1608,50.1688,50.0893,50.0973,57467.0
2016-03-17 13:20:00,63.03,63.12,63.0,63.0,41567.0,50.0893,50.1608,50.0655,50.0655,41567.0
2016-03-17 13:30:00,63.0,63.04,62.95,63.01,70023.0,50.0655,50.0973,50.0257,50.0734,70023.0
2016-03-17 13:40:00,63.01,63.06,62.94,63.01,49183.0,50.0734,50.1132,50.0178,50.0734,49183.0
2016-03-17 13:50:00,63.02,63.18,63.02,63.18,46988.0,50.0814,50.2085,50.0814,50.2085,46988.0
2016-03-17 14:00:00,63.18,63.18,63.06,63.1,49583.0,50.2085,50.2085,50.1132,50.1449,49583.0
2016-03-17 14:10:00,63.1,63.13,63.04,63.07,69000.0,50.1449,50.1688,50.0973,50.1211,69000.0
2016-03-17 14:20:00,63.07,63.17,63.07,63.09,67045.0,50.1211,50.2006,50.1211,50.137,67045.0
2016-03-17 14:30:00,63.07,63.07,62.85,62.94,97390.0,50.1211,50.1211,49.9463,50.0178,97390.0
2016-03-17 14:40:00,62.94,63.0,62.88,62.89,78983.0,50.0178,50.0655,49.9701,49.9781,78983.0
2016-03-17 14:50:00,62.9,63.01,62.89,63.0,49708.0,49.986,50.0734,49.9781,50.0655,49708.0
2016-03-17 15:00:00,63.01,63.17,63.01,63.13,125270.0,50.0734,50.2006,50.0734,50.1688,125270.0
2016-03-17 15:10:00,63.13,63.19,63.09,63.13,129941.0,50.1688,50.2165,50.137,50.1688,129941.0
2016-03-17 15:20:00,63.13,63.3,63.12,63.18,86326.0,50.1688,50.3039,50.1608,50.2085,86326.0
2016-03-17 15:30:00,63.19,63.25,63.09,63.23,134048.0,50.2165,50.2642,50.137,50.2483,134048.0
2016-03-17 15:40:00,63.23,63.24,63.11,63.12,127031.0,50.2483,50.2562,50.1529,50.1608,127031.0
2016-03-17 15:50:00,63.12,63.15,63.09,63.1,351133.0,50.1608,50.1847,50.137,50.1449,351133.0
2016-03-18 09:30:00,63.31,63.99,63.22,63.77,524850.0,50.3118,50.8522,50.2403,50.6774,524850.0
2016-03-18 09:40:00,63.78,63.84,63.39,63.44,185841.0,50.6853,50.733,50.3754,50.4151,185841.0
2016-03-18 09:50:00,63.42,63.74,63.38,63.6,107655.0,50.3992,50.6535,50.3675,50.5423,107655.0
2016-03-18 10:00:00,63.61,63.75,63.49,63.59,58992.0,50.5502,50.6615,50.4549,50.5343,58992.0
2016-03-18 10:10:00,63.61,63.79,63.46,63.46,40415.0,50.5502,50.6933,50.431,50.431,40415.0
2016-03-18 10:20:00,63.47,63.5,63.31,63.31,58140.0,50.439,50.4628,50.3118,50.3118,58140.0
2016-03-18 10:30:00,63.32,63.46,63.23,63.25,50903.0,50.3198,50.431,50.2483,50.2642,50903.0
2016-03-18 10:40:00,63.25,63.31,63.07,63.08,50871.0,50.2642,50.3118,50.1211,50.1291,50871.0
2016-03-18 10:50:00,63.08,63.18,63.03,63.17,104724.0,50.1291,50.2085,50.0893,50.2006,104724.0
2016-03-18 11:00:00,63.17,63.37,63.17,63.33,100883.0,50.2006,50.3595,50.2006,50.3277,100883.0
2016-03-18 11:10:00,63.34,63.35,63.15,63.2,39915.0,50.3357,50.3436,50.1847,50.2244,39915.0
2016-03-18 11:20:00,63.21,63.34,63.2,63.25,61861.0,50.2324,50.3357,50.2244,50.2642,61861.0
2016-03-18 11:30:00,63.24,63.28,63.15,63.16,71268.0,50.2562,50.288,50.1847,50.1926,71268.0
2016-03-18 11:40:00,63.15,63.21,62.98,62.98,76875.0,50.1847,50.2324,50.0496,50.0496,76875.0
2016-03-18 11:50:00,62.98,63.02,62.88,62.96,76774.0,50.0496,50.0814,49.9701,50.0337,76774.0
2016-03-18 12:00:00,62.96,62.96,62.8,62.8,51797.0,50.0337,50.0337,49.9065,49.9065,51797.0
2016-03-18 12:10:00,62.81,62.88,62.78,62.86,92089.0,49.9145,49.9701,49.8906,49.9542,92089.0
2016-03-18 12:20:00,62.85,62.9,62.75,62.76,62005.0,49.9463,49.986,49.8668,49.8748,62005.0
2016-03-18 12:30:00,62.76,62.84,62.72,62.79,71865.0,49.8748,49.9383,49.843,49.8986,71865.0
2016-03-18 12:40:00,62.8,62.81,62.65,62.66,56499.0,49.9065,49.9145,49.7873,49.7953,56499.0
2016-03-18 12:50:00,62.67,62.67,62.53,62.64,98979.0,49.8032,49.8032,49.692,49.7794,98979.0
2016-03-18 13:00:00,62.64,62.87,62.64,62.83,94052.0,49.7794,49.9622,49.7794,49.9304,94052.0
2016-03-18 13:10:00,62.83,62.85,62.72,62.73,87960.0,49.9304,49.9463,49.843,49.8509,87960.0
2016-03-18 13:20:00,62.74,62.9,62.68,62.9,85950.0,49.8589,49.986,49.8112,49.986,85950.0
2016-03-18 13:30:00,62.9,62.91,62.73,62.83,63463.0,49.986,49.994,49.8509,49.9304,63463.0
2016-03-18 13:40:00,62.83,63.06,62.82,63.05,94398.0,49.9304,50.1132,49.9224,50.1052,94398.0
2016-03-18 13:50:00,63.05,63.2,63.05,63.16,113275.0,50.1052,50.2244,50.1052,50.1926,113275.0
2016-03-18 14:00:00,63.16,63.16,62.96,62.97,78588.0,50.1926,50.1926,50.0337,50.0416,78588.0
2016-03-18 14:10:00,62.97,63.04,62.93,62.96,94756.0,50.0416,50.0973,50.0099,50.0337,94756.0
2016-03-18 14:20:00,62.96,63.07,62.95,62.98,73197.0,50.0337,50.1211,50.0257,50.0496,73197.0
2016-03-18 14:30:00,62.99,63.05,62.94,62.98,86084.0,50.0575,50.1052,50.0178,50.0496,86084.0
2016-03-18 14:40:00,62.98,63.09,62.97,63.02,110274.0,50.0496,50.137,50.0416,50.0814,110274.0
2016-03-18 14:50:00,63.02,63.03,62.96,63.02,107417.0,50.0814,50.0893,50.0337,50.0814,107417.0
2016-03-18 15:00:00,63.02,63.11,63.01,63.09,109267.0,50.0814,50.1529,50.0734,50.137,109267.0
2016-03-18 15:10:00,63.09,63.18,63.08,63.18,121643.0,50.137,50.2085,50.1291,50.2085,121643.0
2016-03-18 15:20:00,63.18,63.23,63.18,63.22,162189.0,50.2085,50.2483,50.2085,50.2403,162189.0
2016-03-18 15:30:00,63.22,63.29,63.21,63.25,176491.0,50.2403,50.2959,50.2324,50.2642,176491.0
2016-03-18 15:40:00,63.25,63.41,63.23,63.3,343888.0,50.2642,50.3913,50.2483,50.3039,343888.0
2016-03-18 15:50:00,63.3,63.48,63.26,63.44,1053417.0,50.3039,50.4469,50.2721,50.4151,1053417.0
2016-03-21 09:30:00,63.46,63.62,63.28,63.42,238512.0,50.431,50.5582,50.288,50.3992,238512.0
2016-03-21 09:40:00,63.42,63.6,63.4,63.42,95950.0,50.3992,50.5423,50.3834,50.3992,95950.0
2016-03-21 09:50:00,63.42,63.47,63.35,63.44,87241.0,50.3992,50.439,50.3436,50.4151,87241.0
2016-03-21 10:00:00,63.44,63.45,63.34,63.38,94129.0,50.4151,50.4231,50.3357,50.3675,94129.0
2016-03-21 10:10:00,63.37,63.39,63.31,63.38,123951.0,50.3595,50.3754,50.3118,50.3675,123951.0
2016-03-21 10:20:00,63.37,63.54,63.33,63.42,89848.0,50.3595,50.4946,50.3277,50.3992,89848.0
2016-03-21 10:30:00,63.41,63.5,63.32,63.46,101137.0,50.3913,50.4628,50.3198,50.431,101137.0
2016-03-21 10:40:00,63.46,63.49,63.31,63.31,71413.0,50.431,50.4549,50.3118,50.3118,71413.0
2016-03-21 10:50:00,63.31,63.36,63.21,63.23,83637.0,50.3118,50.3516,50.2324,50.2483,83637.0
2016-03-21 11:00:00,63.23,63.31,63.14,63.27,72440.0,50.2483,50.3118,50.1767,50.28,72440.0
2016-03-21 11:10:00,63.27,63.35,63.19,63.33,65807.0,50.28,50.3436,50.2165,50.3277,65807.0
2016-03-21 11:20:00,63.32,63.36,63.23,63.24,65279.0,50.3198,50.3516,50.2483,50.2562,65279.0
2016-03-21 11:30:00,63.26,63.38,63.24,63.34,64829.0,50.2721,50.3675,50.2562,50.3357,64829.0
2016-03-21 11:40:00,63.36,63.45,63.33,63.43,94420.0,50.3516,50.4231,50.3277,50.4072,94420.0
2016-03-21 11:50:00,63.44,63.48,63.33,63.35,69427.0,50.4151,50.4469,50.3277,50.3436,69427.0
2016-03-21 12:00:00,63.34,63.39,63.32,63.38,28716.0,50.3357,50.3754,50.3198,50.3675,28716.0
2016-03-21 12:10:00,63.39,63.39,63.28,63.31,36558.0,50.3754,50.3754,50.288,50.3118,36558.0
2016-03-21 12:20:00,63.32,63.46,63.3,63.42,59922.0,50.3198,50.431,50.3039,50.3992,59922.0
2016-03-21 12:30:00,63.42,63.6,63.41,63.55,59821.0,50.3992,50.5423,50.3913,50.5026,59821.0
2016-03-21 12:40:00,63.56,63.59,63.48,63.56,56474.0,50.5105,50.5343,50.4469,50.5105,56474.0
2016-03-21 12:50:00,63.55,63.7,63.53,63.68,73333.0,50.5026,50.6218,50.4867,50.6059,73333.0
2016-03-21 13:00:00,63.67,63.67,63.55,63.59,66353.0,50.5979,50.5979,50.5026,50.5343,66353.0
2016-03-21 13:10:00,63.6,63.66,63.55,63.66,62124.0,50.5423,50.59,50.5026,50.59,62124.0
2016-03-21 13:20:00,63.66,63.75,63.62,63.74,57347.0,50.59,50.6615,50.5582,50.6535,57347.0
2016-03-21 13:30:00,63.74,63.76,63.67,63.71,53852.0,50.6535,50.6694,50.5979,50.6297,53852.0
2016-03-21 13:40:00,63.7,63.7,63.54,63.6,109907.0,50.6218,50.6218,50.4946,50.5423,109907.0
2016-03-21 13:50:00,63.6,63.72,63.56,63.57,59739.0,50.5423,50.6377,50.5105,50.5185,59739.0
2016-03-21 14:00:00,63.56,63.61,63.54,63.58,49018.0,50.5105,50.5502,50.4946,50.5264,49018.0
2016-03-21 14:10:00,63.58,63.64,63.54,63.56,58809.0,50.5264,50.5741,50.4946,50.5105,58809.0
2016-03-21 14:20:00,63.57,63.61,63.51,63.57,52538.0,50.5185,50.5502,50.4708,50.5185,52538.0
2016-03-21 14:30:00,63.57,63.66,63.54,63.65,48729.0,50.5185,50.59,50.4946,50.582,48729.0
2016-03-21 14:40:00,63.65,63.68,63.57,63.63,52149.0,50.582,50.6059,50.5185,50.5661,52149.0
2016-03-21 14:50:00,63.63,63.7,63.62,63.66,55081.0,50.5661,50.6218,50.5582,50.59,55081.0
2016-03-21 15:00:00,63.67,63.7,63.61,63.66,79940.0,50.5979,50.6218,50.5502,50.59,79940.0
2016-03-21 15:10:00,63.66,63.68,63.61,63.63,52872.0,50.59,50.6059,50.5502,50.5661,52872.0
2016-03-21 15:20:00,63.64,63.68,63.59,63.63,55987.0,50.5741,50.6059,50.5343,50.5661,55987.0
2016-03-21 15:30:00,63.64,63.65,63.59,63.62,75304.0,50.5741,50.582,50.5343,50.5582,75304.0
2016-03-21 15:40:00,63.62,63.64,63.6,63.63,86875.0,50.5582,50.5741,50.5423,50.5661,86875.0
2016-03-21 15:50:00,63.63,63.68,63.62,63.66,161563.0,50.5661,50.6059,50.5582,50.59,161563.0
2016-03-22 09:30:00,63.2,63.38,62.88,62.97,134756.0,50.2244,50.3675,49.9701,50.0416,134756.0
2016-03-22 09:40:00,62.96,63.13,62.89,62.89,94463.0,50.0337,50.1688,49.9781,49.9781,94463.0
2016-03-22 09:50:00,62.88,63.14,62.84,63.14,79512.0,49.9701,50.1767,49.9383,50.1767,79512.0
2016-03-22 10:00:00,63.15,63.23,63.06,63.06,86358.0,50.1847,50.2483,50.1132,50.1132,86358.0
2016-03-22 10:10:00,63.06,63.07,62.91,63.0,114562.0,50.1132,50.1211,49.994,50.0655,114562.0
2016-03-22 10:20:00,63.0,63.21,62.99,63.15,65051.0,50.0655,50.2324,50.0575,50.1847,65051.0
2016-03-22 10:30:00,63.16,63.4,63.14,63.35,84910.0,50.1926,50.3834,50.1767,50.3436,84910.0
2016-03-22 10:40:00,63.35,63.35,63.22,63.22,31810.0,50.3436,50.3436,50.2403,50.2403,31810.0
2016-03-22 10:50:00,63.24,63.43,63.23,63.37,36609.0,50.2562,50.4072,50.2483,50.3595,36609.0
2016-03-22 11:00:00,63.36,63.51,63.34,63.5,37080.0,50.3516,50.4708,50.3357,50.4628,37080.0
2016-03-22 11:10:00,63.51,63.76,63.51,63.75,61225.0,50.4708,50.6694,50.4708,50.6615,61225.0
2016-03-22 11:20:00,63.75,63.79,63.65,63.76,74405.0,50.6615,50.6933,50.582,50.6694,74405.0
2016-03-22 11:30:00,63.76,63.8,63.69,63.77,102257.0,50.6694,50.7012,50.6138,50.6774,102257.0
2016-03-22 11:40:00,63.76,63.79,63.64,63.66,69998.0,50.6694,50.6933,50.5741,50.59,69998.0
2016-03-22 11:50:00,63.65,63.73,63.62,63.7,95446.0,50.582,50.6456,50.5582,50.6218,95446.0
2016-03-22 12:00:00,63.69,63.72,63.63,63.65,51220.0,50.6138,50.6377,50.5661,50.582,51220.0
2016-03-22 12:10:00,63.65,63.86,63.64,63.84,73068.0,50.582,50.7489,50.5741,50.733,73068.0
2016-03-22 12:20:00,63.85,63.96,63.83,63.94,60302.0,50.741,50.8284,50.7251,50.8125,60302.0
2016-03-22 12:30:00,63.94,63.96,63.89,63.9,61745.0,50.8125,50.8284,50.7728,50.7807,61745.0
2016-03-22 12:40:00,63.89,63.96,63.88,63.9,52366.0,50.7728,50.8284,50.7648,50.7807,52366.0
2016-03-22 12:50:00,63.89,63.93,63.82,63.83,49303.0,50.7728,50.8045,50.7171,50.7251,49303.0
2016-03-22 13:00:00,63.84,63.86,63.73,63.78,75992.0,50.733,50.7489,50.6456,50.6853,75992.0
2016-03-22 13:10:00,63.78,63.8,63.69,63.7,36053.0,50.6853,50.7012,50.6138,50.6218,36053.0
2016-03-22 13:20:00,63.69,63.7,63.57,63.63,47467.0,50.6138,50.6218,50.5185,50.5661,47467.0
2016-03-22 13:30:00,63.62,63.63,63.54,63.55,37956.0,50.5582,50.5661,50.4946,50.5026,37956.0
2016-03-22 13:40:00,63.55,63.62,63.49,63.62,45386.0,50.5026,50.5582,50.4549,50.5582,45386.0
2016-03-22 13:50:00,63.61,63.64,63.51,63.54,45285.0,50.5502,50.5741,50.4708,50.4946,45285.0
2016-03-22 14:00:00,63.55,63.63,63.55,63.56,35921.0,50.5026,50.5661,50.5026,50.5105,35921.0
2016-03-22 14:10:00,63.55,63.58,63.51,63.57,67131.0,50.5026,50.5264,50.4708,50.5185,67131.0
2016-03-22 14:20:00,63.58,63.74,63.55,63.74,39240.0,50.5264,50.6535,50.5026,50.6535,39240.0
2016-03-22 14:30:00,63.72,63.72,63.6,63.63,44831.0,50.6377,50.6377,50.5423,50.5661,44831.0
2016-03-22 14:40:00,63.62,63.68,63.58,63.65,37878.0,50.5582,50.6059,50.5264,50.582,37878.0
2016-03-22 14:50:00,63.66,63.68,63.49,63.52,42228.0,50.59,50.6059,50.4549,50.4787,42228.0
2016-03-22 15:00:00,63.51,63.55,63.43,63.53,82996.0,50.4708,50.5026,50.4072,50.4867,82996.0
2016-03-22 15:10:00,63.52,63.54,63.37,63.38,86454.0,50.4787,50.4946,50.3595,50.3675,86454.0
2016-03-22 15:20:00,63.38,63.47,63.38,63.44,75906.0,50.3675,50.439,50.3675,50.4151,75906.0
2016-03-22 15:30:00,63.45,63.51,63.41,63.45,127210.0,50.4231,50.4708,50.3913,50.4231,127210.0
2016-03-22 15:40:00,63.45,63.46,63.36,63.41,126160.0,50.4231,50.431,50.3516,50.3913,126160.0
2016-03-22 15:50:00,63.41,63.48,63.36,63.43,222124.0,50.3913,50.4469,50.3516,50.4072,222124.0
2016-03-23 09:30:00,63.26,63.26,62.74,62.75,59671.0,50.2721,50.2721,49.8589,49.8668,59671.0
2016-03-23 09:40:00,62.77,63.09,62.64,63.05,46096.0,49.8827,50.137,49.7794,50.1052,46096.0
2016-03-23 09:50:00,63.02,63.19,62.99,63.04,46249.0,50.0814,50.2165,50.0575,50.0973,46249.0
2016-03-23 10:00:00,63.05,63.09,62.8,62.85,49760.0,50.1052,50.137,49.9065,49.9463,49760.0
2016-03-23 10:10:00,62.85,63.06,62.82,62.85,59327.0,49.9463,50.1132,49.9224,49.9463,59327.0
2016-03-23 10:20:00,62.85,62.94,62.83,62.83,30172.0,49.9463,50.0178,49.9304,49.9304,30172.0
2016-03-23 10:30:00,62.82,62.88,62.58,62.63,72683.0,49.9224,49.9701,49.7317,49.7714,72683.0
2016-03-23 10:40:00,62.64,62.84,62.58,62.8,35850.0,49.7794,49.9383,49.7317,49.9065,35850.0
2016-03-23 10:50:00,62.8,62.87,62.75,62.8,46450.0,49.9065,49.9622,49.8668,49.9065,46450.0
2016-03-23 11:00:00,62.79,62.86,62.68,62.84,71452.0,49.8986,49.9542,49.8112,49.9383,71452.0
2016-03-23 11:10:00,62.84,62.84,62.65,62.65,58736.0,49.9383,49.9383,49.7873,49.7873,58736.0
2016-03-23 11:20:00,62.65,62.83,62.64,62.73,87585.0,49.7873,49.9304,49.7794,49.8509,87585.0
2016-03-23 11:30:00,62.72,62.8,62.64,62.74,39320.0,49.843,49.9065,49.7794,49.8589,39320.0
2016-03-23 11:40:00,62.74,62.74,62.67,62.69,36944.0,49.8589,49.8589,49.8032,49.8191,36944.0
2016-03-23 11:50:00,62.69,62.81,62.64,62.77,31681.0,49.8191,49.9145,49.7794,49.8827,31681.0
2016-03-23 12:00:00,62.77,62.86,62.72,62.77,51814.0,49.8827,49.9542,49.843,49.8827,51814.0
2016-03-23 12:10:00,62.76,62.76,62.69,62.75,38522.0,49.8748,49.8748,49.8191,49.8668,38522.0
2016-03-23 12:20:00,62.76,62.87,62.74,62.81,31806.0,49.8748,49.9622,49.8589,49.9145,31806.0
2016-03-23 12:30:00,62.82,62.9,62.78,62.87,32999.0,49.9224,49.986,49.8906,49.9622,32999.0
2016-03-23 12:40:00,62.88,62.98,62.87,62.89,31014.0,49.9701,50.0496,49.9622,49.9781,31014.0
2016-03-23 12:50:00,62.89,62.92,62.82,62.91,30397.0,49.9781,50.0019,49.9224,49.994,30397.0
2016-03-23 13:00:00,62.91,62.91,62.76,62.84,28215.0,49.994,49.994,49.8748,49.9383,28215.0
2016-03-23 13:10:00,62.84,62.91,62.81,62.88,39190.0,49.9383,49.994,49.9145,49.9701,39190.0
2016-03-23 13:20:00,62.88,62.92,62.82,62.9,55553.0,49.9701,50.0019,49.9224,49.986,55553.0
2016-03-23 13:30:00,62.9,62.9,62.75,62.85,73945.0,49.986,49.986,49.8668,49.9463,73945.0
2016-03-23 13:40:00,62.85,62.89,62.78,62.87,39385.0,49.9463,49.9781,49.8906,49.9622,39385.0
2016-03-23 13:50:00,62.88,62.92,62.84,62.86,46372.0,49.9701,50.0019,49.9383,49.9542,46372.0
2016-03-23 14:00:00,62.86,62.94,62.84,62.89,75894.0,49.9542,50.0178,49.9383,49.9781,75894.0
2016-03-23 14:10:00,62.88,62.95,62.85,62.88,66364.0,49.9701,50.0257,49.9463,49.9701,66364.0
2016-03-23 14:20:00,62.88,62.92,62.8,62.83,50090.0,49.9701,50.0019,49.9065,49.9304,50090.0
2016-03-23 14:30:00,62.83,62.87,62.79,62.8,55366.0,49.9304,49.9622,49.8986,49.9065,55366.0
2016-03-23 14:40:00,62.81,62.84,62.72,62.75,80348.0,49.9145,49.9383,49.843,49.8668,80348.0
2016-03-23 14:50:00,62.75,62.75,62.58,62.58,70449.0,49.8668,49.8668,49.7317,49.7317,70449.0
2016-03-23 15:00:00,62.59,62.64,62.54,62.61,53163.0,49.7397,49.7794,49.6999,49.7555,53163.0
2016-03-23 15:10:00,62.62,62.62,62.51,62.55,56039.0,49.7635,49.7635,49.6761,49.7079,56039.0
2016-03-23 15:20:00,62.54,62.58,62.46,62.51,95606.0,49.6999,49.7317,49.6363,49.6761,95606.0
2016-03-23 15:30:00,62.51,62.52,62.4,62.4,129324.0,49.6761,49.684,49.5887,49.5887,129324.0
2016-03-23 15:40:00,62.41,62.5,62.39,62.5,119344.0,49.5966,49.6681,49.5807,49.6681,119344.0
2016-03-23 15:50:00,62.49,62.55,62.47,62.47,220010.0,49.6602,49.7079,49.6443,49.6443,220010.0
2016-03-24 09:30:00,61.93,61.93,61.31,61.64,83201.0,49.2152,49.2152,48.7225,48.9847,83201.0
2016-03-24 09:40:00,61.64,61.79,61.44,61.59,34382.0,48.9847,49.1039,48.8258,48.945,34382.0
2016-03-24 09:50:00,61.58,61.73,61.49,61.58,84026.0,48.937,49.0562,48.8655,48.937,84026.0
2016-03-24 10:00:00,61.6,61.78,61.6,61.69,84046.0,48.9529,49.096,48.9529,49.0244,84046.0
2016-03-24 10:10:00,61.67,61.68,61.54,61.63,17332.0,49.0085,49.0165,48.9052,48.9768,17332.0
2016-03-24 10:20:00,61.63,61.77,61.62,61.62,16837.0,48.9768,49.088,48.9688,48.9688,16837.0
2016-03-24 10:30:00,61.6,61.84,61.6,61.83,30965.0,48.9529,49.1436,48.9529,49.1357,30965.0
2016-03-24 10:40:00,61.83,61.97,61.77,61.77,41933.0,49.1357,49.2469,49.088,49.088,41933.0
2016-03-24 10:50:00,61.77,61.81,61.73,61.8,40659.0,49.088,49.1198,49.0562,49.1119,40659.0
2016-03-24 11:00:00,61.8,61.89,61.76,61.86,31702.0,49.1119,49.1834,49.0801,49.1595,31702.0
2016-03-24 11:10:00,61.86,61.95,61.79,61.79,25339.0,49.1595,49.2311,49.1039,49.1039,25339.0
2016-03-24 11:20:00,61.8,61.8,61.66,61.73,40496.0,49.1119,49.1119,49.0006,49.0562,40496.0
2016-03-24 11:30:00,61.73,61.8,61.68,61.68,38185.0,49.0562,49.1119,49.0165,49.0165,38185.0
2016-03-24 11:40:00,61.69,61.71,61.6,61.66,53992.0,49.0244,49.0403,48.9529,49.0006,53992.0
2016-03-24 11:50:00,61.66,61.81,61.66,61.81,44155.0,49.0006,49.1198,49.0006,49.1198,44155.0
2016-03-24 12:00:00,61.79,61.99,61.79,61.94,40752.0,49.1039,49.2628,49.1039,49.2231,40752.0
2016-03-24 12:10:00,61.93,61.96,61.78,61.78,44507.0,49.2152,49.239,49.096,49.096,44507.0
2016-03-24 12:20:00,61.79,61.95,61.77,61.93,28729.0,49.1039,49.2311,49.088,49.2152,28729.0
2016-03-24 12:30:00,61.93,61.93,61.82,61.83,19182.0,49.2152,49.2152,49.1277,49.1357,19182.0
2016-03-24 12:40:00,61.83,61.94,61.83,61.94,25772.0,49.1357,49.2231,49.1357,49.2231,25772.0
2016-03-24 12:50:00,61.93,61.99,61.93,61.98,28744.0,49.2152,49.2628,49.2152,49.2549,28744.0
2016-03-24 13:00:00,61.99,62.05,61.95,62.01,40714.0,49.2628,49.3105,49.2311,49.2787,40714.0
2016-03-24 13:10:00,62.01,62.1,61.96,62.1,26620.0,49.2787,49.3503,49.239,49.3503,26620.0
2016-03-24 13:20:00,62.11,62.15,62.06,62.11,33806.0,49.3582,49.39,49.3185,49.3582,33806.0
2016-03-24 13:30:00,62.1,62.1,62.03,62.08,19023.0,49.3503,49.3503,49.2946,49.3344,19023.0
2016-03-24 13:40:00,62.08,62.16,62.07,62.14,24832.0,49.3344,49.3979,49.3264,49.382,24832.0
2016-03-24 13:50:00,62.13,62.17,62.12,62.17,32871.0,49.3741,49.4059,49.3662,49.4059,32871.0
2016-03-24 14:00:00,62.17,62.18,62.07,62.07,33129.0,49.4059,49.4138,49.3264,49.3264,33129.0
2016-03-24 14:10:00,62.07,62.12,62.04,62.05,65453.0,49.3264,49.3662,49.3026,49.3105,65453.0
2016-03-24 14:20:00,62.04,62.17,62.03,62.13,25830.0,49.3026,49.4059,49.2946,49.3741,25830.0
2016-03-24 14:30:00,62.12,62.17,62.08,62.14,24969.0,49.3662,49.4059,49.3344,49.382,24969.0
2016-03-24 14:40:00,62.14,62.24,62.14,62.24,29209.0,49.382,49.4615,49.382,49.4615,29209.0
2016-03-24 14:50:00,62.25,62.25,62.15,62.18,37742.0,49.4695,49.4695,49.39,49.4138,37742.0
2016-03-24 15:00:00,62.19,62.24,62.15,62.15,30931.0,49.4218,49.4615,49.39,49.39,30931.0
2016-03-24 15:10:00,62.15,62.33,62.15,62.31,62696.0,49.39,49.533,49.39,49.5171,62696.0
2016-03-24 15:20:00,62.31,62.33,62.25,62.31,31665.0,49.5171,49.533,49.4695,49.5171,31665.0
2016-03-24 15:30:00,62.3,62.32,62.25,62.27,53341.0,49.5092,49.5251,49.4695,49.4854,53341.0
2016-03-24 15:40:00,62.26,62.32,62.25,62.29,74282.0,49.4774,49.5251,49.4695,49.5012,74282.0
2016-03-24 15:50:00,62.3,62.4,62.26,62.39,241625.0,49.5092,49.5887,49.4774,49.5807,241625.0
2016-03-28 09:30:00,62.52,62.54,62.21,62.31,53520.0,49.684,49.6999,49.4377,49.5171,53520.0
2016-03-28 09:40:00,62.34,62.53,62.31,62.34,30369.0,49.541,49.692,49.5171,49.541,30369.0
2016-03-28 09:50:00,62.35,62.42,62.33,62.41,12910.0,49.5489,49.6046,49.533,49.5966,12910.0
2016-03-28 10:00:00,62.43,62.43,62.27,62.37,38984.0,49.6125,49.6125,49.4854,49.5648,38984.0
2016-03-28 10:10:00,62.37,62.51,62.35,62.42,27953.0,49.5648,49.6761,49.5489,49.6046,27953.0
2016-03-28 10:20:00,62.41,62.44,62.34,62.36,19653.0,49.5966,49.6205,49.541,49.5569,19653.0
2016-03-28 10:30:00,62.36,62.36,62.15,62.16,18845.0,49.5569,49.5569,49.39,49.3979,18845.0
2016-03-28 10:40:00,62.15,62.22,62.11,62.22,16802.0,49.39,49.4456,49.3582,49.4456,16802.0
2016-03-28 10:50:00,62.21,62.25,62.16,62.2,18680.0,49.4377,49.4695,49.3979,49.4297,18680.0
2016-03-28 11:00:00,62.2,62.24,62.17,62.18,35615.0,49.4297,49.4615,49.4059,49.4138,35615.0
2016-03-28 11:10:00,62.18,62.23,62.16,62.17,32183.0,49.4138,49.4536,49.3979,49.4059,32183.0
2016-03-28 11:20:00,62.16,62.21,62.14,62.17,28244.0,49.3979,49.4377,49.382,49.4059,28244.0
2016-03-28 11:30:00,62.17,62.21,62.15,62.17,27116.0,49.4059,49.4377,49.39,49.4059,27116.0
2016-03-28 11:40:00,62.17,62.19,62.13,62.15,31186.0,49.4059,49.4218,49.3741,49.39,31186.0
2016-03-28 11:50:00,62.15,62.17,62.05,62.07,27412.0,49.39,49.4059,49.3105,49.3264,27412.0
2016-03-28 12:00:00,62.06,62.11,62.01,62.09,31181.0,49.3185,49.3582,49.2787,49.3423,31181.0
2016-03-28 12:10:00,62.07,62.23,62.07,62.23,42976.0,49.3264,49.4536,49.3264,49.4536,42976.0
2016-03-28 12:20:00,62.23,62.36,62.21,62.34,29016.0,49.4536,49.5569,49.4377,49.541,29016.0
2016-03-28 12:30:00,62.34,62.42,62.29,62.39,24297.0,49.541,49.6046,49.5012,49.5807,24297.0
2016-03-28 12:40:00,62.39,62.43,62.36,62.41,40615.0,49.5807,49.6125,49.5569,49.5966,40615.0
2016-03-28 12:50:00,62.42,62.56,62.38,62.55,21503.0,49.6046,49.7158,49.5728,49.7079,21503.0
2016-03-28 13:00:00,62.54,62.55,62.43,62.46,29889.0,49.6999,49.7079,49.6125,49.6363,29889.0
2016-03-28 13:10:00,62.46,62.47,62.41,62.44,13959.0,49.6363,49.6443,49.5966,49.6205,13959.0
2016-03-28 13:20:00,62.43,62.48,62.42,62.45,12957.0,49.6125,49.6522,49.6046,49.6284,12957.0
2016-03-28 13:30:00,62.45,62.48,62.4,62.42,50542.0,49.6284,49.6522,49.5887,49.6046,50542.0
2016-03-28 13:40:00,62.42,62.6,62.41,62.59,40014.0,49.6046,49.7476,49.5966,49.7397,40014.0
2016-03-28 13:50:00,62.61,62.63,62.47,62.5,21094.0,49.7555,49.7714,49.6443,49.6681,21094.0
2016-03-28 14:00:00,62.52,62.59,62.52,62.53,16852.0,49.684,49.7397,49.684,49.692,16852.0
2016-03-28 14:10:00,62.53,62.59,62.49,62.58,29892.0,49.692,49.7397,49.6602,49.7317,29892.0
2016-03-28 14:20:00,62.58,62.6,62.46,62.46,36598.0,49.7317,49.7476,49.6363,49.6363,36598.0
2016-03-28 14:30:00,62.47,62.53,62.45,62.5,17953.0,49.6443,49.692,49.6284,49.6681,17953.0
2016-03-28 14:40:00,62.49,62.49,62.34,62.39,45236.0,49.6602,49.6602,49.541,49.5807,45236.0
2016-03-28 14:50:00,62.42,62.44,62.35,62.38,25640.0,49.6046,49.6205,49.5489,49.5728,25640.0
2016-03-28 15:00:00,62.38,62.47,62.36,62.46,23622.0,49.5728,49.6443,49.5569,49.6363,23622.0
2016-03-28 15:10:00,62.47,62.49,62.42,62.45,19149.0,49.6443,49.6602,49.6046,49.6284,19149.0
2016-03-28 15:20:00,62.45,62.5,62.37,62.42,27277.0,49.6284,49.6681,49.5648,49.6046,27277.0
2016-03-28 15:30:00,62.42,62.47,62.39,62.39,46989.0,49.6046,49.6443,49.5807,49.5807,46989.0
2016-03-28 15:40:00,62.39,62.47,62.39,62.43,59520.0,49.5807,49.6443,49.5807,49.6125,59520.0
2016-03-28 15:50:00,62.43,62.48,62.38,62.46,133427.0,49.6125,49.6522,49.5728,49.6363,133427.0
2016-03-29 09:30:00,62.0,62.0,61.62,61.78,61187.0,49.2708,49.2708,48.9688,49.096,61187.0
2016-03-29 09:40:00,61.8,61.88,61.62,61.73,49624.0,49.1119,49.1754,48.9688,49.0562,49624.0
2016-03-29 09:50:00,61.73,61.77,61.62,61.72,34550.0,49.0562,49.088,48.9688,49.0483,34550.0
2016-03-29 10:00:00,61.75,61.96,61.75,61.85,42820.0,49.0721,49.239,49.0721,49.1516,42820.0
2016-03-29 10:10:00,61.87,61.87,61.74,61.74,51825.0,49.1675,49.1675,49.0642,49.0642,51825.0
2016-03-29 10:20:00,61.75,61.92,61.72,61.83,39485.0,49.0721,49.2072,49.0483,49.1357,39485.0
2016-03-29 10:30:00,61.82,61.9,61.73,61.82,42208.0,49.1277,49.1913,49.0562,49.1277,42208.0
2016-03-29 10:40:00,61.8,61.8,61.69,61.69,33807.0,49.1119,49.1119,49.0244,49.0244,33807.0
2016-03-29 10:50:00,61.69,61.88,61.69,61.86,23472.0,49.0244,49.1754,49.0244,49.1595,23472.0
2016-03-29 11:00:00,61.87,61.95,61.81,61.83,30735.0,49.1675,49.2311,49.1198,49.1357,30735.0
2016-03-29 11:10:00,61.84,61.88,61.79,61.82,35607.0,49.1436,49.1754,49.1039,49.1277,35607.0
2016-03-29 11:20:00,61.83,61.94,61.82,61.9,50315.0,49.1357,49.2231,49.1277,49.1913,50315.0
2016-03-29 11:30:00,61.9,61.94,61.83,61.93,44528.0,49.1913,49.2231,49.1357,49.2152,44528.0
2016-03-29 11:40:00,61.91,61.93,61.86,61.93,28385.0,49.1993,49.2152,49.1595,49.2152,28385.0
2016-03-29 11:50:00,61.93,61.98,61.81,61.81,39474.0,49.2152,49.2549,49.1198,49.1198,39474.0
2016-03-29 12:00:00,61.82,61.92,61.81,61.89,147921.0,49.1277,49.2072,49.1198,49.1834,147921.0
2016-03-29 12:10:00,61.89,61.94,61.84,61.86,40347.0,49.1834,49.2231,49.1436,49.1595,40347.0
2016-03-29 12:20:00,61.86,62.38,61.86,62.35,40757.0,49.1595,49.5728,49.1595,49.5489,40757.0
2016-03-29 12:30:00,62.35,62.43,62.3,62.38,40277.0,49.5489,49.6125,49.5092,49.5728,40277.0
2016-03-29 12:40:00,62.38,62.5,62.38,62.46,37093.0,49.5728,49.6681,49.5728,49.6363,37093.0
2016-03-29 12:50:00,62.46,62.49,62.25,62.26,26926.0,49.6363,49.6602,49.4695,49.4774,26926.0
2016-03-29 13:00:00,62.27,62.29,62.13,62.19,30851.0,49.4854,49.5012,49.3741,49.4218,30851.0
2016-03-29 13:10:00,62.19,62.19,62.12,62.16,31192.0,49.4218,49.4218,49.3662,49.3979,31192.0
2016-03-29 13:20:00,62.15,62.18,62.08,62.12,66135.0,49.39,49.4138,49.3344,49.3662,66135.0
2016-03-29 13:30:00,62.12,62.2,62.11,62.17,34313.0,49.3662,49.4297,49.3582,49.4059,34313.0
2016-03-29 13:40:00,62.18,62.26,62.18,62.22,52880.0,49.4138,49.4774,49.4138,49.4456,52880.0
2016-03-29 13:50:00,62.22,62.24,62.19,62.22,30029.0,49.4456,49.4615,49.4218,49.4456,30029.0
2016-03-29 14:00:00,62.22,62.34,62.21,62.31,51789.0,49.4456,49.541,49.4377,49.5171,51789.0
2016-03-29 14:10:00,62.31,62.42,62.31,62.4,98608.0,49.5171,49.6046,49.5171,49.5887,98608.0
2016-03-29 14:20:00,62.4,62.49,62.38,62.46,77744.0,49.5887,49.6602,49.5728,49.6363,77744.0
2016-03-29 14:30:00,62.46,62.49,62.32,62.36,59026.0,49.6363,49.6602,49.5251,49.5569,59026.0
2016-03-29 14:40:00,62.36,62.4,62.32,62.4,35255.0,49.5569,49.5887,49.5251,49.5887,35255.0
2016-03-29 14:50:00,62.41,62.42,62.32,62.35,52790.0,49.5966,49.6046,49.5251,49.5489,52790.0
2016-03-29 15:00:00,62.35,62.39,62.31,62.33,53393.0,49.5489,49.5807,49.5171,49.533,53393.0
2016-03-29 15:10:00,62.32,62.36,62.29,62.35,82388.0,49.5251,49.5569,49.5012,49.5489,82388.0
2016-03-29 15:20:00,62.36,62.4,62.34,62.38,62258.0,49.5569,49.5887,49.541,49.5728,62258.0
2016-03-29 15:30:00,62.38,62.38,62.3,62.36,67846.0,49.5728,49.5728,49.5092,49.5569,67846.0
2016-03-29 15:40:00,62.36,62.36,62.24,62.27,86070.0,49.5569,49.5569,49.4615,49.4854,86070.0
2016-03-29 15:50:00,62.26,62.42,62.25,62.38,191028.0,49.4774,49.6046,49.4695,49.5728,191028.0
2016-03-30 09:30:00,62.88,63.06,62.78,63.02,68983.0,49.9701,50.1132,49.8906,50.0814,68983.0
2016-03-30 09:40:00,63.0,63.17,62.92,63.04,93933.0,50.0655,50.2006,50.0019,50.0973,93933.0
2016-03-30 09:50:00,63.05,63.09,62.85,62.93,21897.0,50.1052,50.137,49.9463,50.0099,21897.0
2016-03-30 10:00:00,62.89,63.01,62.88,62.97,42206.0,49.9781,50.0734,49.9701,50.0416,42206.0
2016-03-30 10:10:00,62.97,63.03,62.92,62.98,45112.0,50.0416,50.0893,50.0019,50.0496,45112.0
2016-03-30 10:20:00,62.98,63.01,62.87,62.98,50542.0,50.0496,50.0734,49.9622,50.0496,50542.0
2016-03-30 10:30:00,62.97,63.14,62.96,63.04,37119.0,50.0416,50.1767,50.0337,50.0973,37119.0
2016-03-30 10:40:00,63.04,63.08,62.92,62.99,27702.0,50.0973,50.1291,50.0019,50.0575,27702.0
2016-03-30 10:50:00,63.0,63.01,62.91,62.96,24754.0,50.0655,50.0734,49.994,50.0337,24754.0
2016-03-30 11:00:00,62.95,62.98,62.91,62.95,55108.0,50.0257,50.0496,49.994,50.0257,55108.0
2016-03-30 11:10:00,62.94,62.96,62.8,62.81,49241.0,50.0178,50.0337,49.9065,49.9145,49241.0
2016-03-30 11:20:00,62.84,62.92,62.67,62.7,109089.0,49.9383,50.0019,49.8032,49.8271,109089.0
2016-03-30 11:30:00,62.69,62.69,62.5,62.55,35067.0,49.8191,49.8191,49.6681,49.7079,35067.0
2016-03-30 11:40:00,62.55,62.71,62.53,62.71,24749.0,49.7079,49.835,49.692,49.835,24749.0
2016-03-30 11:50:00,62.69,62.72,62.65,62.7,17211.0,49.8191,49.843,49.7873,49.8271,17211.0
2016-03-30 12:00:00,62.71,62.71,62.6,62.66,16499.0,49.835,49.835,49.7476,49.7953,16499.0
2016-03-30 12:10:00,62.67,62.71,62.63,62.66,19119.0,49.8032,49.835,49.7714,49.7953,19119.0
2016-03-30 12:20:00,62.67,62.67,62.46,62.51,90306.0,49.8032,49.8032,49.6363,49.6761,90306.0
2016-03-30 12:30:00,62.49,62.6,62.49,62.53,17566.0,49.6602,49.7476,49.6602,49.692,17566.0
2016-03-30 12:40:00,62.52,62.57,62.5,62.55,13525.0,49.684,49.7238,49.6681,49.7079,13525.0
2016-03-30 12:50:00,62.56,62.57,62.51,62.55,10433.0,49.7158,49.7238,49.6761,49.7079,10433.0
2016-03-30 13:00:00,62.55,62.59,62.53,62.58,23505.0,49.7079,49.7397,49.692,49.7317,23505.0
2016-03-30 13:10:00,62.58,62.59,62.5,62.5,11064.0,49.7317,49.7397,49.6681,49.6681,11064.0
2016-03-30 13:20:00,62.51,62.61,62.49,62.56,34276.0,49.6761,49.7555,49.6602,49.7158,34276.0
2016-03-30 13:30:00,62.57,62.58,62.45,62.49,18928.0,49.7238,49.7317,49.6284,49.6602,18928.0
2016-03-30 13:40:00,62.49,62.6,62.49,62.6,14661.0,49.6602,49.7476,49.6602,49.7476,14661.0
2016-03-30 13:50:00,62.6,62.66,62.57,62.64,27539.0,49.7476,49.7953,49.7238,49.7794,27539.0
2016-03-30 14:00:00,62.63,62.74,62.63,62.71,27074.0,49.7714,49.8589,49.7714,49.835,27074.0
2016-03-30 14:10:00,62.7,62.76,62.67,62.71,20642.0,49.8271,49.8748,49.8032,49.835,20642.0
2016-03-30 14:20:00,62.71,62.75,62.66,62.75,17641.0,49.835,49.8668,49.7953,49.8668,17641.0
2016-03-30 14:30:00,62.75,62.85,62.73,62.82,25647.0,49.8668,49.9463,49.8509,49.9224,25647.0
2016-03-30 14:40:00,62.82,62.83,62.73,62.77,29582.0,49.9224,49.9304,49.8509,49.8827,29582.0
2016-03-30 14:50:00,62.77,62.81,62.72,62.73,12374.0,49.8827,49.9145,49.843,49.8509,12374.0
2016-03-30 15:00:00,62.73,62.83,62.72,62.79,18458.0,49.8509,49.9304,49.843,49.8986,18458.0
2016-03-30 15:10:00,62.77,62.82,62.74,62.79,17791.0,49.8827,49.9224,49.8589,49.8986,17791.0
2016-03-30 15:20:00,62.79,62.83,62.77,62.8,36358.0,49.8986,49.9304,49.8827,49.9065,36358.0
2016-03-30 15:30:00,62.8,62.81,62.69,62.72,38787.0,49.9065,49.9145,49.8191,49.843,38787.0
2016-03-30 15:40:00,62.72,62.74,62.69,62.74,35681.0,49.843,49.8589,49.8191,49.8589,35681.0
2016-03-30 15:50:00,62.73,62.8,62.72,62.76,162154.0,49.8509,49.9065,49.843,49.8748,162154.0
2016-03-31 09:30:00,62.75,62.98,62.56,62.84,34609.0,49.8668,50.0496,49.7158,49.9383,34609.0
2016-03-31 09:40:00,62.81,62.88,62.71,62.82,16208.0,49.9145,49.9701,49.835,49.9224,16208.0
2016-03-31 09:50:00,62.82,62.82,62.5,62.5,22949.0,49.9224,49.9224,49.6681,49.6681,22949.0
2016-03-31 10:00:00,62.53,62.53,62.33,62.33,35578.0,49.692,49.692,49.533,49.533,35578.0
2016-03-31 10:10:00,62.35,62.49,62.34,62.39,23645.0,49.5489,49.6602,49.541,49.5807,23645.0
2016-03-31 10:20:00,62.41,62.46,62.32,62.33,28090.0,49.5966,49.6363,49.5251,49.533,28090.0
2016-03-31 10:30:00,62.31,62.4,62.26,62.35,22156.0,49.5171,49.5887,49.4774,49.5489,22156.0
2016-03-31 10:40:00,62.36,62.49,62.33,62.48,26715.0,49.5569,49.6602,49.533,49.6522,26715.0
2016-03-31 10:50:00,62.47,62.55,62.47,62.53,52995.0,49.6443,49.7079,49.6443,49.692,52995.0
2016-03-31 11:00:00,62.53,62.58,62.52,62.52,38177.0,49.692,49.7317,49.684,49.684,38177.0
2016-03-31 11:10:00,62.53,62.63,62.5,62.63,27169.0,49.692,49.7714,49.6681,49.7714,27169.0
2016-03-31 11:20:00,62.63,62.65,62.5,62.56,72609.0,49.7714,49.7873,49.6681,49.7158,72609.0
2016-03-31 11:30:00,62.56,62.57,62.4,62.45,106035.0,49.7158,49.7238,49.5887,49.6284,106035.0
2016-03-31 11:40:00,62.46,62.55,62.44,62.48,40391.0,49.6363,49.7079,49.6205,49.6522,40391.0
2016-03-31 11:50:00,62.47,62.57,62.45,62.55,31382.0,49.6443,49.7238,49.6284,49.7079,31382.0
2016-03-31 12:00:00,62.55,62.57,62.47,62.47,37403.0,49.7079,49.7238,49.6443,49.6443,37403.0
2016-03-31 12:10:00,62.47,62.62,62.45,62.59,22809.0,49.6443,49.7635,49.6284,49.7397,22809.0
2016-03-31 12:20:00,62.6,62.64,62.58,62.6,30818.0,49.7476,49.7794,49.7317,49.7476,30818.0
2016-03-31 12:30:00,62.59,62.6,62.44,62.48,18862.0,49.7397,49.7476,49.6205,49.6522,18862.0
2016-03-31 12:40:00,62.47,62.5,62.44,62.46,37644.0,49.6443,49.6681,49.6205,49.6363,37644.0
2016-03-31 12:50:00,62.46,62.51,62.45,62.48,17470.0,49.6363,49.6761,49.6284,49.6522,17470.0
2016-03-31 13:00:00,62.49,62.56,62.47,62.52,20401.0,49.6602,49.7158,49.6443,49.684,20401.0
2016-03-31 13:10:00,62.52,62.57,62.51,62.52,19487.0,49.684,49.7238,49.6761,49.684,19487.0
2016-03-31 13:20:00,62.52,62.57,62.5,62.54,17362.0,49.684,49.7238,49.6681,49.6999,17362.0
2016-03-31 13:30:00,62.54,62.56,62.47,62.48,21542.0,49.6999,49.7158,49.6443,49.6522,21542.0
2016-03-31 13:40:00,62.48,62.48,62.45,62.46,41710.0,49.6522,49.6522,49.6284,49.6363,41710.0
2016-03-31 13:50:00,62.47,62.57,62.46,62.57,30503.0,49.6443,49.7238,49.6363,49.7238,30503.0
2016-03-31 14:00:00,62.56,62.61,62.54,62.57,18990.0,49.7158,49.7555,49.6999,49.7238,18990.0
2016-03-31 14:10:00,62.57,62.6,62.5,62.51,35507.0,49.7238,49.7476,49.6681,49.6761,35507.0
2016-03-31 14:20:00,62.49,62.52,62.44,62.45,50663.0,49.6602,49.684,49.6205,49.6284,50663.0
2016-03-31 14:30:00,62.46,62.54,62.45,62.49,41374.0,49.6363,49.6999,49.6284,49.6602,41374.0
2016-03-31 14:40:00,62.49,62.49,62.44,62.46,31671.0,49.6602,49.6602,49.6205,49.6363,31671.0
2016-03-31 14:50:00,62.47,62.54,62.45,62.5,56085.0,49.6443,49.6999,49.6284,49.6681,56085.0
2016-03-31 15:00:00,62.5,62.58,62.49,62.55,40767.0,49.6681,49.7317,49.6602,49.7079,40767.0
2016-03-31 15:10:00,62.54,62.57,62.49,62.54,64318.0,49.6999,49.7238,49.6602,49.6999,64318.0
2016-03-31 15:20:00,62.55,62.65,62.55,62.63,51365.0,49.7079,49.7873,49.7079,49.7714,51365.0
2016-03-31 15:30:00,62.64,62.67,62.59,62.61,40952.0,49.7794,49.8032,49.7397,49.7555,40952.0
2016-03-31 15:40:00,62.61,62.74,62.6,62.68,96570.0,49.7555,49.8589,49.7476,49.8112,96570.0
2016-03-31 15:50:00,62.68,62.68,62.48,62.56,176192.0,49.8112,49.8112,49.6522,49.7158,176192.0
2016-04-01 09:30:00,61.89,62.4,61.71,61.75,51609.0,49.1834,49.5887,49.0403,49.0721,51609.0
2016-04-01 09:40:00,61.71,61.94,61.44,61.93,33106.0,49.0403,49.2231,48.8258,49.2152,33106.0
2016-04-01 09:50:00,61.94,61.98,61.6,61.71,62526.0,49.2231,49.2549,48.9529,49.0403,62526.0
2016-04-01 10:00:00,61.72,62.1,61.6,62.03,53035.0,49.0483,49.3503,48.9529,49.2946,53035.0
2016-04-01 10:10:00,62.05,62.23,62.04,62.18,23503.0,49.3105,49.4536,49.3026,49.4138,23503.0
2016-04-01 10:20:00,62.19,62.36,62.19,62.3,29246.0,49.4218,49.5569,49.4218,49.5092,29246.0
2016-04-01 10:30:00,62.28,62.55,62.27,62.55,43443.0,49.4933,49.7079,49.4854,49.7079,43443.0
2016-04-01 10:40:00,62.58,62.6,62.48,62.6,23333.0,49.7317,49.7476,49.6522,49.7476,23333.0
2016-04-01 10:50:00,62.59,62.73,62.56,62.73,87295.0,49.7397,49.8509,49.7158,49.8509,87295.0
2016-04-01 11:00:00,62.72,62.84,62.67,62.83,45460.0,49.843,49.9383,49.8032,49.9304,45460.0
2016-04-01 11:10:00,62.83,62.83,62.71,62.75,55206.0,49.9304,49.9304,49.835,49.8668,55206.0
2016-04-01 11:20:00,62.76,62.89,62.72,62.84,35406.0,49.8748,49.9781,49.843,49.9383,35406.0
2016-04-01 11:30:00,62.83,62.94,62.82,62.87,40241.0,49.9304,50.0178,49.9224,49.9622,40241.0
2016-04-01 11:40:00,62.87,62.98,62.85,62.94,70974.0,49.9622,50.0496,49.9463,50.0178,70974.0
2016-04-01 11:50:00,62.94,63.01,62.89,63.0,70694.0,50.0178,50.0734,49.9781,50.0655,70694.0
2016-04-01 12:00:00,63.01,63.07,62.98,63.05,43235.0,50.0734,50.1211,50.0496,50.1052,43235.0
2016-04-01 12:10:00,63.06,63.06,62.98,63.04,45919.0,50.1132,50.1132,50.0496,50.0973,45919.0
2016-04-01 12:20:00,63.03,63.1,62.98,63.09,61094.0,50.0893,50.1449,50.0496,50.137,61094.0
2016-04-01 12:30:00,63.08,63.12,62.99,63.12,67872.0,50.1291,50.1608,50.0575,50.1608,67872.0
2016-04-01 12:40:00,63.12,63.23,63.12,63.22,56935.0,50.1608,50.2483,50.1608,50.2403,56935.0
2016-04-01 12:50:00,63.21,63.23,63.12,63.23,43753.0,50.2324,50.2483,50.1608,50.2483,43753.0
2016-04-01 13:00:00,63.23,63.27,63.19,63.22,76149.0,50.2483,50.28,50.2165,50.2403,76149.0
2016-04-01 13:10:00,63.21,63.29,63.17,63.29,35900.0,50.2324,50.2959,50.2006,50.2959,35900.0
2016-04-01 13:20:00,63.29,63.38,63.29,63.37,48210.0,50.2959,50.3675,50.2959,50.3595,48210.0
2016-04-01 13:30:00,63.36,63.38,63.29,63.37,52808.0,50.3516,50.3675,50.2959,50.3595,52808.0
2016-04-01 13:40:00,63.38,63.41,63.31,63.41,48888.0,50.3675,50.3913,50.3118,50.3913,48888.0
2016-04-01 13:50:00,63.41,63.47,63.39,63.46,58114.0,50.3913,50.439,50.3754,50.431,58114.0
2016-04-01 14:00:00,63.46,63.52,63.44,63.52,55148.0,50.431,50.4787,50.4151,50.4787,55148.0
2016-04-01 14:10:00,63.52,63.67,63.52,63.64,75990.0,50.4787,50.5979,50.4787,50.5741,75990.0
2016-04-01 14:20:00,63.63,63.63,63.45,63.48,70820.0,50.5661,50.5661,50.4231,50.4469,70820.0
2016-04-01 14:30:00,63.48,63.65,63.47,63.52,88373.0,50.4469,50.582,50.439,50.4787,88373.0
2016-04-01 14:40:00,63.53,63.68,63.52,63.65,47650.0,50.4867,50.6059,50.4787,50.582,47650.0
2016-04-01 14:50:00,63.66,63.67,63.58,63.66,82085.0,50.59,50.5979,50.5264,50.59,82085.0
2016-04-01 15:00:00,63.66,63.7,63.64,63.7,49847.0,50.59,50.6218,50.5741,50.6218,49847.0
2016-04-01 15:10:00,63.69,63.73,63.6,63.63,71282.0,50.6138,50.6456,50.5423,50.5661,71282.0
2016-04-01 15:20:00,63.62,63.65,63.61,63.65,72647.0,50.5582,50.582,50.5502,50.582,72647.0
2016-04-01 15:30:00,63.65,63.77,63.64,63.74,103946.0,50.582,50.6774,50.5741,50.6535,103946.0
2016-04-01 15:40:00,63.73,63.8,63.7,63.74,127887.0,50.6456,50.7012,50.6218,50.6535,127887.0
2016-04-01 15:50:00,63.75,63.76,63.65,63.67,224955.0,50.6615,50.6694,50.582,50.5979,224955.0
2016-04-04 09:30:00,62.89,62.96,62.52,62.62,127382.0,49.9781,50.0337,49.684,49.7635,127382.0
2016-04-04 09:40:00,62.64,63.0,62.56,63.0,90035.0,49.7794,50.0655,49.7158,50.0655,90035.0
2016-04-04 09:50:00,62.98,63.26,62.98,63.16,53589.0,50.0496,50.2721,50.0496,50.1926,53589.0
2016-04-04 10:00:00,63.14,63.33,63.11,63.27,56898.0,50.1767,50.3277,50.1529,50.28,56898.0
2016-04-04 10:10:00,63.26,63.29,62.97,62.98,46356.0,50.2721,50.2959,50.0416,50.0496,46356.0
2016-04-04 10:20:00,62.98,63.2,62.94,63.07,45906.0,50.0496,50.2244,50.0178,50.1211,45906.0
2016-04-04 10:30:00,63.07,63.24,63.06,63.08,59033.0,50.1211,50.2562,50.1132,50.1291,59033.0
2016-04-04 10:40:00,63.07,63.17,63.04,63.12,118990.0,50.1211,50.2006,50.0973,50.1608,118990.0
2016-04-04 10:50:00,63.1,63.13,62.95,62.96,72957.0,50.1449,50.1688,50.0257,50.0337,72957.0
2016-04-04 11:00:00,62.98,62.99,62.84,62.86,48859.0,50.0496,50.0575,49.9383,49.9542,48859.0
2016-04-04 11:10:00,62.85,62.93,62.74,62.82,110178.0,49.9463,50.0099,49.8589,49.9224,110178.0
2016-04-04 11:20:00,62.82,62.93,62.81,62.86,56212.0,49.9224,50.0099,49.9145,49.9542,56212.0
2016-04-04 11:30:00,62.87,62.91,62.83,62.85,32206.0,49.9622,49.994,49.9304,49.9463,32206.0
2016-04-04 11:40:00,62.84,62.84,62.74,62.8,25666.0,49.9383,49.9383,49.8589,49.9065,25666.0
2016-04-04 11:50:00,62.8,62.91,62.77,62.88,36656.0,49.9065,49.994,49.8827,49.9701,36656.0
2016-04-04 12:00:00,62.89,63.05,62.88,63.05,38378.0,49.9781,50.1052,49.9701,50.1052,38378.0
2016-04-04 12:10:00,63.03,63.1,62.98,63.01,20121.0,50.0893,50.1449,50.0496,50.0734,20121.0
2016-04-04 12:20:00,63.02,63.04,62.92,62.92,20977.0,50.0814,50.0973,50.0019,50.0019,20977.0
2016-04-04 12:30:00,62.92,63.0,62.9,62.9,20278.0,50.0019,50.0655,49.986,49.986,20278.0
2016-04-04 12:40:00,62.89,62.96,62.89,62.91,19611.0,49.9781,50.0337,49.9781,49.994,19611.0
2016-04-04 12:50:00,62.91,62.99,62.88,62.96,18570.0,49.994,50.0575,49.9701,50.0337,18570.0
2016-04-04 13:00:00,62.95,62.96,62.85,62.87,18408.0,50.0257,50.0337,49.9463,49.9622,18408.0
2016-04-04 13:10:00,62.87,62.91,62.82,62.84,18688.0,49.9622,49.994,49.9224,49.9383,18688.0
2016-04-04 13:20:00,62.84,62.87,62.79,62.82,24133.0,49.9383,49.9622,49.8986,49.9224,24133.0
2016-04-04 13:30:00,62.81,62.85,62.78,62.8,21975.0,49.9145,49.9463,49.8906,49.9065,21975.0
2016-04-04 13:40:00,62.8,62.82,62.79,62.81,14719.0,49.9065,49.9224,49.8986,49.9145,14719.0
2016-04-04 13:50:00,62.8,62.84,62.72,62.75,22946.0,49.9065,49.9383,49.843,49.8668,22946.0
2016-04-04 14:00:00,62.74,62.79,62.68,62.68,28067.0,49.8589,49.8986,49.8112,49.8112,28067.0
2016-04-04 14:10:00,62.67,62.7,62.57,62.68,53763.0,49.8032,49.8271,49.7238,49.8112,53763.0
2016-04-04 14:20:00,62.68,62.7,62.63,62.66,39385.0,49.8112,49.8271,49.7714,49.7953,39385.0
2016-04-04 14:30:00,62.65,62.71,62.64,62.7,21615.0,49.7873,49.835,49.7794,49.8271,21615.0
2016-04-04 14:40:00,62.7,62.73,62.67,62.68,24468.0,49.8271,49.8509,49.8032,49.8112,24468.0
2016-04-04 14:50:00,62.67,62.7,62.65,62.69,32160.0,49.8032,49.8271,49.7873,49.8191,32160.0
2016-04-04 15:00:00,62.68,62.77,62.66,62.66,32908.0,49.8112,49.8827,49.7953,49.7953,32908.0
2016-04-04 15:10:00,62.65,62.85,62.63,62.72,99000.0,49.7873,49.9463,49.7714,49.843,99000.0
2016-04-04 15:20:00,62.73,62.73,62.56,62.56,56521.0,49.8509,49.8509,49.7158,49.7158,56521.0
2016-04-04 15:30:00,62.56,62.63,62.54,62.55,64034.0,49.7158,49.7714,49.6999,49.7079,64034.0
2016-04-04 15:40:00,62.56,62.59,62.48,62.53,91316.0,49.7158,49.7397,49.6522,49.692,91316.0
2016-04-04 15:50:00,62.53,62.65,62.52,62.64,124571.0,49.692,49.7873,49.684,49.7794,124571.0
2016-04-05 09:30:00,61.68,61.71,60.9,61.24,286420.0,49.0165,49.0403,48.3966,48.6668,286420.0
2016-04-05 09:40:00,61.24,61.38,60.88,60.96,159451.0,48.6668,48.7781,48.3807,48.4443,159451.0
2016-04-05 09:50:00,60.98,61.54,60.97,61.53,96410.0,48.4602,48.9052,48.4523,48.8973,96410.0
2016-04-05 10:00:00,61.57,61.67,61.41,61.46,109600.0,48.9291,49.0085,48.8019,48.8417,109600.0
2016-04-05 10:10:00,61.45,61.45,61.02,61.15,175842.0,48.8337,48.8337,48.492,48.5953,175842.0
2016-04-05 10:20:00,61.14,61.16,60.95,60.97,243584.0,48.5874,48.6032,48.4364,48.4523,243584.0
2016-04-05 10:30:00,60.98,61.02,60.85,60.89,176665.0,48.4602,48.492,48.3569,48.3887,176665.0
2016-04-05 10:40:00,60.89,61.03,60.85,61.0,130553.0,48.3887,48.4999,48.3569,48.4761,130553.0
2016-04-05 10:50:00,61.0,61.08,60.93,61.05,120619.0,48.4761,48.5397,48.4205,48.5158,120619.0
2016-04-05 11:00:00,61.05,61.22,61.02,61.21,97276.0,48.5158,48.6509,48.492,48.643,97276.0
2016-04-05 11:10:00,61.21,61.28,61.05,61.28,97259.0,48.643,48.6986,48.5158,48.6986,97259.0
2016-04-05 11:20:00,61.29,61.31,61.11,61.13,77681.0,48.7066,48.7225,48.5635,48.5794,77681.0
2016-04-05 11:30:00,61.14,61.2,61.08,61.09,113481.0,48.5874,48.635,48.5397,48.5476,113481.0
2016-04-05 11:40:00,61.08,61.15,61.05,61.06,76201.0,48.5397,48.5953,48.5158,48.5238,76201.0
2016-04-05 11:50:00,61.07,61.2,61.06,61.16,67215.0,48.5317,48.635,48.5238,48.6032,67215.0
2016-04-05 12:00:00,61.15,61.17,61.04,61.07,170182.0,48.5953,48.6112,48.5079,48.5317,170182.0
2016-04-05 12:10:00,61.06,61.08,60.85,60.87,86454.0,48.5238,48.5397,48.3569,48.3728,86454.0
2016-04-05 12:20:00,60.86,60.93,60.84,60.92,63088.0,48.3648,48.4205,48.3489,48.4125,63088.0
2016-04-05 12:30:00,60.93,61.05,60.92,61.02,80745.0,48.4205,48.5158,48.4125,48.492,80745.0
2016-04-05 12:40:00,61.02,61.03,60.92,60.93,72970.0,48.492,48.4999,48.4125,48.4205,72970.0
2016-04-05 12:50:00,60.92,60.92,60.82,60.9,60859.0,48.4125,48.4125,48.3331,48.3966,60859.0
2016-04-05 13:00:00,60.9,60.94,60.84,60.85,48645.0,48.3966,48.4284,48.3489,48.3569,48645.0
2016-04-05 13:10:00,60.85,60.99,60.85,60.96,33481.0,48.3569,48.4682,48.3569,48.4443,33481.0
2016-04-05 13:20:00,60.96,61.05,60.92,60.93,77524.0,48.4443,48.5158,48.4125,48.4205,77524.0
2016-04-05 13:30:00,60.95,60.95,60.87,60.88,91490.0,48.4364,48.4364,48.3728,48.3807,91490.0
2016-04-05 13:40:00,60.89,60.92,60.86,60.88,79618.0,48.3887,48.4125,48.3648,48.3807,79618.0
2016-04-05 13:50:00,60.88,61.01,60.87,60.94,82314.0,48.3807,48.484,48.3728,48.4284,82314.0
2016-04-05 14:00:00,60.94,60.98,60.93,60.98,138041.0,48.4284,48.4602,48.4205,48.4602,138041.0
2016-04-05 14:10:00,60.98,60.99,60.94,60.94,101250.0,48.4602,48.4682,48.4284,48.4284,101250.0
2016-04-05 14:20:00,60.94,60.96,60.89,60.95,100641.0,48.4284,48.4443,48.3887,48.4364,100641.0
2016-04-05 14:30:00,60.95,60.95,60.9,60.91,92116.0,48.4364,48.4364,48.3966,48.4046,92116.0
2016-04-05 14:40:00,60.91,60.91,60.85,60.88,78204.0,48.4046,48.4046,48.3569,48.3807,78204.0
2016-04-05 14:50:00,60.88,60.92,60.75,60.77,131897.0,48.3807,48.4125,48.2774,48.2933,131897.0
2016-04-05 15:00:00,60.76,60.84,60.71,60.71,98408.0,48.2854,48.3489,48.2456,48.2456,98408.0
2016-04-05 15:10:00,60.71,60.73,60.62,60.63,126330.0,48.2456,48.2615,48.1741,48.1821,126330.0
2016-04-05 15:20:00,60.62,60.66,60.54,60.57,140197.0,48.1741,48.2059,48.1105,48.1344,140197.0
2016-04-05 15:30:00,60.57,60.58,60.45,60.48,252501.0,48.1344,48.1423,48.039,48.0629,252501.0
2016-04-05 15:40:00,60.48,60.51,60.4,60.44,225750.0,48.0629,48.0867,47.9993,48.0311,225750.0
2016-04-05 15:50:00,60.45,60.46,60.22,60.39,665397.0,48.039,48.047,47.8562,47.9913,665397.0
2016-04-06 09:30:00,60.27,60.42,59.43,59.48,314789.0,47.896,48.0152,47.2284,47.2682,314789.0
2016-04-06 09:40:00,59.47,59.47,58.78,58.78,372494.0,47.2602,47.2602,46.7119,46.7119,372494.0
2016-04-06 09:50:00,58.8,58.89,58.47,58.61,236894.0,46.7278,46.7993,46.4655,46.5768,236894.0
2016-04-06 10:00:00,58.6,58.83,58.38,58.47,331730.0,46.5688,46.7516,46.394,46.4655,331730.0
2016-04-06 10:10:00,58.48,58.52,58.13,58.29,219213.0,46.4735,46.5053,46.1953,46.3225,219213.0
2016-04-06 10:20:00,58.29,58.46,58.26,58.38,167355.0,46.3225,46.4576,46.2986,46.394,167355.0
2016-04-06 10:30:00,58.41,58.71,58.25,58.59,141545.0,46.4179,46.6563,46.2907,46.5609,141545.0
2016-04-06 10:40:00,58.59,58.8,58.58,58.75,140981.0,46.5609,46.7278,46.5529,46.688,140981.0
2016-04-06 10:50:00,58.75,58.93,58.69,58.93,155091.0,46.688,46.8311,46.6404,46.8311,155091.0
2016-04-06 11:00:00,58.94,59.08,58.87,58.91,116059.0,46.839,46.9503,46.7834,46.8152,116059.0
2016-04-06 11:10:00,58.92,58.95,58.76,58.83,96895.0,46.8231,46.847,46.696,46.7516,96895.0
2016-04-06 11:20:00,58.83,59.05,58.83,58.97,229413.0,46.7516,46.9265,46.7516,46.8629,229413.0
2016-04-06 11:30:00,58.98,59.11,58.98,59.06,82966.0,46.8708,46.9741,46.8708,46.9344,82966.0
2016-04-06 11:40:00,59.06,59.22,59.06,59.16,179191.0,46.9344,47.0616,46.9344,47.0139,179191.0
2016-04-06 11:50:00,59.16,59.17,59.02,59.04,98614.0,47.0139,47.0218,46.9026,46.9185,98614.0
2016-04-06 12:00:00,59.04,59.05,58.97,59.0,104114.0,46.9185,46.9265,46.8629,46.8867,104114.0
2016-04-06 12:10:00,58.99,59.01,58.92,59.01,84586.0,46.8788,46.8947,46.8231,46.8947,84586.0
2016-04-06 12:20:00,59.01,59.14,58.94,59.12,83019.0,46.8947,46.998,46.839,46.9821,83019.0
2016-04-06 12:30:00,59.11,59.15,59.06,59.08,78084.0,46.9741,47.0059,46.9344,46.9503,78084.0
2016-04-06 12:40:00,59.07,59.16,59.05,59.15,89390.0,46.9423,47.0139,46.9265,47.0059,89390.0
2016-04-06 12:50:00,59.15,59.18,59.13,59.13,46083.0,47.0059,47.0298,46.99,46.99,46083.0
2016-04-06 13:00:00,59.14,59.26,59.13,59.23,72468.0,46.998,47.0933,46.99,47.0695,72468.0
2016-04-06 13:10:00,59.23,59.24,59.19,59.21,66215.0,47.0695,47.0774,47.0377,47.0536,66215.0
2016-04-06 13:20:00,59.21,59.22,59.14,59.15,69861.0,47.0536,47.0616,46.998,47.0059,69861.0
2016-04-06 13:30:00,59.15,59.15,59.07,59.09,97853.0,47.0059,47.0059,46.9423,46.9582,97853.0
2016-04-06 13:40:00,59.09,59.15,59.07,59.08,107189.0,46.9582,47.0059,46.9423,46.9503,107189.0
2016-04-06 13:50:00,59.07,59.09,58.97,58.97,74568.0,46.9423,46.9582,46.8629,46.8629,74568.0
2016-04-06 14:00:00,58.98,59.01,58.84,58.86,122012.0,46.8708,46.8947,46.7596,46.7755,122012.0
2016-04-06 14:10:00,58.86,58.87,58.73,58.83,103228.0,46.7755,46.7834,46.6722,46.7516,103228.0
2016-04-06 14:20:00,58.83,58.87,58.74,58.76,84704.0,46.7516,46.7834,46.6801,46.696,84704.0
2016-04-06 14:30:00,58.76,58.96,58.74,58.8,98086.0,46.696,46.8549,46.6801,46.7278,98086.0
2016-04-06 14:40:00,58.79,58.85,58.72,58.72,139080.0,46.7198,46.7675,46.6642,46.6642,139080.0
2016-04-06 14:50:00,58.71,58.77,58.67,58.75,152829.0,46.6563,46.7039,46.6245,46.688,152829.0
2016-04-06 15:00:00,58.74,59.03,58.73,59.01,117598.0,46.6801,46.9106,46.6722,46.8947,117598.0
2016-04-06 15:10:00,59.01,59.06,58.97,59.05,133502.0,46.8947,46.9344,46.8629,46.9265,133502.0
2016-04-06 15:20:00,59.05,59.16,59.0,59.15,130636.0,46.9265,47.0139,46.8867,47.0059,130636.0
2016-04-06 15:30:00,59.15,59.25,59.14,59.25,136233.0,47.0059,47.0854,46.998,47.0854,136233.0
2016-04-06 15:40:00,59.24,59.43,59.24,59.43,258748.0,47.0774,47.2284,47.0774,47.2284,258748.0
2016-04-06 15:50:00,59.42,59.58,59.41,59.55,595821.0,47.2205,47.3476,47.2125,47.3238,595821.0
2016-04-07 09:30:00,59.07,59.3,58.97,59.03,84323.0,46.9423,47.1251,46.8629,46.9106,84323.0
2016-04-07 09:40:00,59.04,59.15,58.94,59.01,87199.0,46.9185,47.0059,46.839,46.8947,87199.0
2016-04-07 09:50:00,59.02,59.34,59.0,59.24,145330.0,46.9026,47.1569,46.8867,47.0774,145330.0
2016-04-07 10:00:00,59.24,59.72,59.21,59.69,81407.0,47.0774,47.4589,47.0536,47.4351,81407.0
2016-04-07 10:10:00,59.7,59.83,59.55,59.6,72394.0,47.443,47.5463,47.3238,47.3635,72394.0
2016-04-07 10:20:00,59.62,59.62,59.36,59.36,46641.0,47.3794,47.3794,47.1728,47.1728,46641.0
2016-04-07 10:30:00,59.36,59.58,59.33,59.49,54515.0,47.1728,47.3476,47.149,47.2761,54515.0
2016-04-07 10:40:00,59.5,59.55,59.41,59.42,51384.0,47.2841,47.3238,47.2125,47.2205,51384.0
2016-04-07 10:50:00,59.43,59.55,59.38,59.51,128137.0,47.2284,47.3238,47.1887,47.292,128137.0
2016-04-07 11:00:00,59.51,59.52,59.32,59.45,43569.0,47.292,47.3,47.141,47.2443,43569.0
2016-04-07 11:10:00,59.46,59.47,59.33,59.42,59861.0,47.2523,47.2602,47.149,47.2205,59861.0
2016-04-07 11:20:00,59.43,59.43,59.22,59.26,51092.0,47.2284,47.2284,47.0616,47.0933,51092.0
2016-04-07 11:30:00,59.27,59.53,59.26,59.48,42907.0,47.1013,47.3079,47.0933,47.2682,42907.0
2016-04-07 11:40:00,59.47,59.56,59.36,59.56,49117.0,47.2602,47.3317,47.1728,47.3317,49117.0
2016-04-07 11:50:00,59.55,59.69,59.53,59.66,48716.0,47.3238,47.4351,47.3079,47.4112,48716.0
2016-04-07 12:00:00,59.66,59.8,59.65,59.79,49093.0,47.4112,47.5225,47.4033,47.5145,49093.0
2016-04-07 12:10:00,59.78,59.86,59.66,59.69,71656.0,47.5066,47.5702,47.4112,47.4351,71656.0
2016-04-07 12:20:00,59.7,59.77,59.45,59.5,144784.0,47.443,47.4986,47.2443,47.2841,144784.0
2016-04-07 12:30:00,59.5,59.75,59.47,59.61,117763.0,47.2841,47.4827,47.2602,47.3715,117763.0
2016-04-07 12:40:00,59.6,59.64,59.51,59.59,129190.0,47.3635,47.3953,47.292,47.3556,129190.0
2016-04-07 12:50:00,59.6,59.81,59.56,59.79,65051.0,47.3635,47.5304,47.3317,47.5145,65051.0
2016-04-07 13:00:00,59.78,60.06,59.75,60.06,109929.0,47.5066,47.7291,47.4827,47.7291,109929.0
2016-04-07 13:10:00,60.05,60.2,59.96,60.02,112817.0,47.7211,47.8403,47.6496,47.6973,112817.0
2016-04-07 13:20:00,60.01,60.05,59.91,60.01,81406.0,47.6894,47.7211,47.6099,47.6894,81406.0
2016-04-07 13:30:00,60.01,60.03,59.93,60.01,55102.0,47.6894,47.7052,47.6258,47.6894,55102.0
2016-04-07 13:40:00,60.01,60.02,59.85,59.87,75914.0,47.6894,47.6973,47.5622,47.5781,75914.0
2016-04-07 13:50:00,59.86,59.86,59.7,59.78,83936.0,47.5702,47.5702,47.443,47.5066,83936.0
2016-04-07 14:00:00,59.76,59.76,59.54,59.56,91393.0,47.4907,47.4907,47.3159,47.3317,91393.0
2016-04-07 14:10:00,59.55,59.55,59.25,59.26,108962.0,47.3238,47.3238,47.0854,47.0933,108962.0
2016-04-07 14:20:00,59.26,59.44,59.25,59.42,79268.0,47.0933,47.2364,47.0854,47.2205,79268.0
2016-04-07 14:30:00,59.42,59.53,59.4,59.49,105351.0,47.2205,47.3079,47.2046,47.2761,105351.0
2016-04-07 14:40:00,59.49,59.51,59.3,59.34,57170.0,47.2761,47.292,47.1251,47.1569,57170.0
2016-04-07 14:50:00,59.34,59.35,59.23,59.25,69687.0,47.1569,47.1649,47.0695,47.0854,69687.0
2016-04-07 15:00:00,59.24,59.34,59.2,59.32,79234.0,47.0774,47.1569,47.0457,47.141,79234.0
2016-04-07 15:10:00,59.32,59.39,59.31,59.32,66392.0,47.141,47.1966,47.1331,47.141,66392.0
2016-04-07 15:20:00,59.32,59.4,59.3,59.39,70268.0,47.141,47.2046,47.1251,47.1966,70268.0
2016-04-07 15:30:00,59.39,59.48,59.37,59.41,181159.0,47.1966,47.2682,47.1808,47.2125,181159.0
2016-04-07 15:40:00,59.41,59.63,59.41,59.58,176222.0,47.2125,47.3874,47.2125,47.3476,176222.0
2016-04-07 15:50:00,59.58,59.58,59.42,59.49,321735.0,47.3476,47.3476,47.2205,47.2761,321735.0
2016-04-08 09:30:00,60.11,60.59,59.99,60.53,126162.0,47.7688,48.1503,47.6735,48.1026,126162.0
2016-04-08 09:40:00,60.54,60.75,60.41,60.59,79927.0,48.1105,48.2774,48.0072,48.1503,79927.0
2016-04-08 09:50:00,60.61,60.69,60.48,60.56,53697.0,48.1662,48.2297,48.0629,48.1264,53697.0
2016-04-08 10:00:00,60.54,60.64,60.46,60.5,68604.0,48.1105,48.19,48.047,48.0788,68604.0
2016-04-08 10:10:00,60.51,60.58,60.39,60.55,81781.0,48.0867,48.1423,47.9913,48.1185,81781.0
2016-04-08 10:20:00,60.57,60.58,60.46,60.58,91446.0,48.1344,48.1423,48.047,48.1423,91446.0
2016-04-08 10:30:00,60.58,60.64,60.5,60.52,65582.0,48.1423,48.19,48.0788,48.0946,65582.0
2016-04-08 10:40:00,60.52,60.76,60.48,60.73,73624.0,48.0946,48.2854,48.0629,48.2615,73624.0
2016-04-08 10:50:00,60.74,60.75,60.5,60.5,54566.0,48.2695,48.2774,48.0788,48.0788,54566.0
2016-04-08 11:00:00,60.49,60.53,60.47,60.48,88278.0,48.0708,48.1026,48.0549,48.0629,88278.0
2016-04-08 11:10:00,60.47,60.55,60.34,60.42,82745.0,48.0549,48.1185,47.9516,48.0152,82745.0
2016-04-08 11:20:00,60.42,60.46,60.35,60.43,156990.0,48.0152,48.047,47.9595,48.0231,156990.0
2016-04-08 11:30:00,60.42,60.51,60.33,60.39,104763.0,48.0152,48.0867,47.9437,47.9913,104763.0
2016-04-08 11:40:00,60.38,60.4,60.35,60.39,24230.0,47.9834,47.9993,47.9595,47.9913,24230.0
2016-04-08 11:50:00,60.39,60.41,60.35,60.39,52918.0,47.9913,48.0072,47.9595,47.9913,52918.0
2016-04-08 12:00:00,60.38,60.43,60.34,60.39,55871.0,47.9834,48.0231,47.9516,47.9913,55871.0
2016-04-08 12:10:00,60.39,60.42,60.27,60.29,59189.0,47.9913,48.0152,47.896,47.9119,59189.0
2016-04-08 12:20:00,60.3,60.33,60.26,60.27,18240.0,47.9198,47.9437,47.888,47.896,18240.0
2016-04-08 12:30:00,60.26,60.31,60.22,60.3,25805.0,47.888,47.9278,47.8562,47.9198,25805.0
2016-04-08 12:40:00,60.29,60.29,60.23,60.25,33586.0,47.9119,47.9119,47.8642,47.8801,33586.0
2016-04-08 12:50:00,60.24,60.33,60.23,60.33,31386.0,47.8721,47.9437,47.8642,47.9437,31386.0
2016-04-08 13:00:00,60.32,60.34,60.27,60.29,13429.0,47.9357,47.9516,47.896,47.9119,13429.0
2016-04-08 13:10:00,60.29,60.32,60.15,60.16,18261.0,47.9119,47.9357,47.8006,47.8086,18261.0
2016-04-08 13:20:00,60.15,60.2,60.09,60.13,13839.0,47.8006,47.8403,47.7529,47.7847,13839.0
2016-04-08 13:30:00,60.12,60.18,60.1,60.13,33894.0,47.7768,47.8245,47.7609,47.7847,33894.0
2016-04-08 13:40:00,60.12,60.16,60.11,60.12,18653.0,47.7768,47.8086,47.7688,47.7768,18653.0
2016-04-08 13:50:00,60.11,60.16,60.11,60.16,32685.0,47.7688,47.8086,47.7688,47.8086,32685.0
2016-04-08 14:00:00,60.15,60.16,60.07,60.13,33223.0,47.8006,47.8086,47.737,47.7847,33223.0
2016-04-08 14:10:00,60.14,60.17,60.12,60.16,25618.0,47.7927,47.8165,47.7768,47.8086,25618.0
2016-04-08 14:20:00,60.16,60.18,60.13,60.16,25583.0,47.8086,47.8245,47.7847,47.8086,25583.0
2016-04-08 14:30:00,60.16,60.16,60.05,60.07,22623.0,47.8086,47.8086,47.7211,47.737,22623.0
2016-04-08 14:40:00,60.08,60.12,60.06,60.06,47209.0,47.745,47.7768,47.7291,47.7291,47209.0
2016-04-08 14:50:00,60.06,60.06,59.9,59.95,43192.0,47.7291,47.7291,47.6019,47.6417,43192.0
2016-04-08 15:00:00,59.96,60.0,59.81,59.82,24942.0,47.6496,47.6814,47.5304,47.5384,24942.0
2016-04-08 15:10:00,59.81,59.92,59.81,59.87,29662.0,47.5304,47.6178,47.5304,47.5781,29662.0
2016-04-08 15:20:00,59.88,59.91,59.84,59.87,38744.0,47.586,47.6099,47.5543,47.5781,38744.0
2016-04-08 15:30:00,59.86,59.88,59.78,59.85,68891.0,47.5702,47.586,47.5066,47.5622,68891.0
2016-04-08 15:40:00,59.85,59.91,59.8,59.88,79694.0,47.5622,47.6099,47.5225,47.586,79694.0
2016-04-08 15:50:00,59.88,59.95,59.83,59.9,294353.0,47.586,47.6417,47.5463,47.6019,294353.0
2016-04-11 09:30:00,60.16,60.73,60.09,60.61,61316.0,47.8086,48.2615,47.7529,48.1662,61316.0
2016-04-11 09:40:00,60.68,60.72,60.52,60.63,34294.0,48.2218,48.2536,48.0946,48.1821,34294.0
2016-04-11 09:50:00,60.61,60.7,60.49,60.55,49689.0,48.1662,48.2377,48.0708,48.1185,49689.0
2016-04-11 10:00:00,60.58,60.76,60.53,60.76,38712.0,48.1423,48.2854,48.1026,48.2854,38712.0
2016-04-11 10:10:00,60.75,61.01,60.75,60.98,104003.0,48.2774,48.484,48.2774,48.4602,104003.0
2016-04-11 10:20:00,60.98,61.11,60.96,61.01,85480.0,48.4602,48.5635,48.4443,48.484,85480.0
2016-04-11 10:30:00,61.02,61.19,60.96,61.17,106165.0,48.492,48.6271,48.4443,48.6112,106165.0
2016-04-11 10:40:00,61.16,61.16,60.98,61.13,54191.0,48.6032,48.6032,48.4602,48.5794,54191.0
2016-04-11 10:50:00,61.13,61.2,60.96,60.96,60565.0,48.5794,48.635,48.4443,48.4443,60565.0
2016-04-11 11:00:00,60.95,61.0,60.91,61.0,37588.0,48.4364,48.4761,48.4046,48.4761,37588.0
2016-04-11 11:10:00,60.99,61.0,60.77,60.77,53247.0,48.4682,48.4761,48.2933,48.2933,53247.0
2016-04-11 11:20:00,60.77,60.88,60.7,60.84,46843.0,48.2933,48.3807,48.2377,48.3489,46843.0
2016-04-11 11:30:00,60.84,60.84,60.65,60.68,25621.0,48.3489,48.3489,48.198,48.2218,25621.0
2016-04-11 11:40:00,60.67,60.78,60.59,60.78,24891.0,48.2139,48.3013,48.1503,48.3013,24891.0
2016-04-11 11:50:00,60.77,60.89,60.69,60.89,29227.0,48.2933,48.3887,48.2297,48.3887,29227.0
2016-04-11 12:00:00,60.88,60.88,60.78,60.78,22833.0,48.3807,48.3807,48.3013,48.3013,22833.0
2016-04-11 12:10:00,60.78,60.93,60.76,60.92,22751.0,48.3013,48.4205,48.2854,48.4125,22751.0
2016-04-11 12:20:00,60.9,60.98,60.86,60.89,23305.0,48.3966,48.4602,48.3648,48.3887,23305.0
2016-04-11 12:30:00,60.87,60.95,60.83,60.86,21013.0,48.3728,48.4364,48.341,48.3648,21013.0
2016-04-11 12:40:00,60.85,61.0,60.82,60.98,18817.0,48.3569,48.4761,48.3331,48.4602,18817.0
2016-04-11 12:50:00,60.97,61.02,60.95,60.99,24536.0,48.4523,48.492,48.4364,48.4682,24536.0
2016-04-11 13:00:00,60.99,61.12,60.98,61.12,40754.0,48.4682,48.5715,48.4602,48.5715,40754.0
2016-04-11 13:10:00,61.12,61.15,61.1,61.12,32340.0,48.5715,48.5953,48.5556,48.5715,32340.0
2016-04-11 13:20:00,61.11,61.12,60.96,60.99,31338.0,48.5635,48.5715,48.4443,48.4682,31338.0
2016-04-11 13:30:00,60.99,61.06,60.94,60.96,35834.0,48.4682,48.5238,48.4284,48.4443,35834.0
2016-04-11 13:40:00,60.96,61.0,60.93,60.98,24057.0,48.4443,48.4761,48.4205,48.4602,24057.0
2016-04-11 13:50:00,60.98,60.98,60.89,60.92,20714.0,48.4602,48.4602,48.3887,48.4125,20714.0
2016-04-11 14:00:00,60.92,60.98,60.83,60.86,30002.0,48.4125,48.4602,48.341,48.3648,30002.0
2016-04-11 14:10:00,60.86,60.99,60.82,60.97,33948.0,48.3648,48.4682,48.3331,48.4523,33948.0
2016-04-11 14:20:00,60.96,61.03,60.88,60.89,33659.0,48.4443,48.4999,48.3807,48.3887,33659.0
2016-04-11 14:30:00,60.89,60.99,60.82,60.99,38207.0,48.3887,48.4682,48.3331,48.4682,38207.0
2016-04-11 14:40:00,60.98,60.99,60.87,60.95,31782.0,48.4602,48.4682,48.3728,48.4364,31782.0
2016-04-11 14:50:00,60.96,61.0,60.87,60.97,34686.0,48.4443,48.4761,48.3728,48.4523,34686.0
2016-04-11 15:00:00,60.96,60.98,60.85,60.87,67665.0,48.4443,48.4602,48.3569,48.3728,67665.0
2016-04-11 15:10:00,60.88,60.93,60.84,60.88,45250.0,48.3807,48.4205,48.3489,48.3807,45250.0
2016-04-11 15:20:00,60.88,60.91,60.78,60.79,51782.0,48.3807,48.4046,48.3013,48.3092,51782.0
2016-04-11 15:30:00,60.79,60.84,60.77,60.77,55071.0,48.3092,48.3489,48.2933,48.2933,55071.0
2016-04-11 15:40:00,60.78,60.81,60.7,60.79,96679.0,48.3013,48.3251,48.2377,48.3092,96679.0
2016-04-11 15:50:00,60.8,60.81,60.6,60.61,296347.0,48.3172,48.3251,48.1582,48.1662,296347.0
2016-04-12 09:30:00,60.78,61.36,60.74,61.3,137256.0,48.3013,48.7622,48.2695,48.7145,137256.0
2016-04-12 09:40:00,61.26,61.38,61.03,61.29,44234.0,48.6827,48.7781,48.4999,48.7066,44234.0
2016-04-12 09:50:00,61.31,61.36,61.22,61.34,33979.0,48.7225,48.7622,48.6509,48.7463,33979.0
2016-04-12 10:00:00,61.36,61.36,61.13,61.16,36647.0,48.7622,48.7622,48.5794,48.6032,36647.0
2016-04-12 10:10:00,61.13,61.14,60.93,61.0,52806.0,48.5794,48.5874,48.4205,48.4761,52806.0
2016-04-12 10:20:00,60.99,61.03,60.89,60.91,24987.0,48.4682,48.4999,48.3887,48.4046,24987.0
2016-04-12 10:30:00,60.92,61.17,60.86,60.92,34901.0,48.4125,48.6112,48.3648,48.4125,34901.0
2016-04-12 10:40:00,60.93,61.01,60.85,60.91,64189.0,48.4205,48.484,48.3569,48.4046,64189.0
2016-04-12 10:50:00,60.91,61.2,60.9,61.14,79342.0,48.4046,48.635,48.3966,48.5874,79342.0
2016-04-12 11:00:00,61.17,61.3,61.11,61.25,67089.0,48.6112,48.7145,48.5635,48.6748,67089.0
2016-04-12 11:10:00,61.25,61.36,61.2,61.35,119463.0,48.6748,48.7622,48.635,48.7542,119463.0
2016-04-12 11:20:00,61.36,61.45,61.3,61.41,42603.0,48.7622,48.8337,48.7145,48.8019,42603.0
2016-04-12 11:30:00,61.42,61.54,61.4,61.48,25401.0,48.8099,48.9052,48.794,48.8575,25401.0
2016-04-12 11:40:00,61.48,61.51,61.41,61.47,31972.0,48.8575,48.8814,48.8019,48.8496,31972.0
2016-04-12 11:50:00,61.47,61.47,61.34,61.36,39624.0,48.8496,48.8496,48.7463,48.7622,39624.0
2016-04-12 12:00:00,61.37,61.37,61.31,61.31,12630.0,48.7701,48.7701,48.7225,48.7225,12630.0
2016-04-12 12:10:00,61.32,61.42,61.31,61.42,26806.0,48.7304,48.8099,48.7225,48.8099,26806.0
2016-04-12 12:20:00,61.42,61.43,61.37,61.37,18010.0,48.8099,48.8178,48.7701,48.7701,18010.0
2016-04-12 12:30:00,61.36,61.43,61.35,61.4,34018.0,48.7622,48.8178,48.7542,48.794,34018.0
2016-04-12 12:40:00,61.42,61.47,61.4,61.41,35201.0,48.8099,48.8496,48.794,48.8019,35201.0
2016-04-12 12:50:00,61.41,61.44,61.4,61.41,32659.0,48.8019,48.8258,48.794,48.8019,32659.0
2016-04-12 13:00:00,61.41,61.45,61.38,61.44,55608.0,48.8019,48.8337,48.7781,48.8258,55608.0
2016-04-12 13:10:00,61.45,61.47,61.38,61.39,75095.0,48.8337,48.8496,48.7781,48.786,75095.0
2016-04-12 13:20:00,61.39,61.4,61.3,61.33,45396.0,48.786,48.794,48.7145,48.7383,45396.0
2016-04-12 13:30:00,61.34,61.42,61.3,61.32,30535.0,48.7463,48.8099,48.7145,48.7304,30535.0
2016-04-12 13:40:00,61.32,61.39,61.3,61.36,38362.0,48.7304,48.786,48.7145,48.7622,38362.0
2016-04-12 13:50:00,61.35,61.4,61.32,61.38,38646.0,48.7542,48.794,48.7304,48.7781,38646.0
2016-04-12 14:00:00,61.37,61.47,61.35,61.41,36120.0,48.7701,48.8496,48.7542,48.8019,36120.0
2016-04-12 14:10:00,61.41,61.54,61.4,61.51,43287.0,48.8019,48.9052,48.794,48.8814,43287.0
2016-04-12 14:20:00,61.51,61.55,61.46,61.54,65366.0,48.8814,48.9132,48.8417,48.9052,65366.0
2016-04-12 14:30:00,61.54,61.68,61.53,61.67,70829.0,48.9052,49.0165,48.8973,49.0085,70829.0
2016-04-12 14:40:00,61.67,61.74,61.64,61.72,61155.0,49.0085,49.0642,48.9847,49.0483,61155.0
2016-04-12 14:50:00,61.72,61.75,61.67,61.74,68322.0,49.0483,49.0721,49.0085,49.0642,68322.0
2016-04-12 15:00:00,61.73,61.75,61.68,61.71,94287.0,49.0562,49.0721,49.0165,49.0403,94287.0
2016-04-12 15:10:00,61.71,61.77,61.71,61.77,40396.0,49.0403,49.088,49.0403,49.088,40396.0
2016-04-12 15:20:00,61.77,61.79,61.63,61.68,51360.0,49.088,49.1039,48.9768,49.0165,51360.0
2016-04-12 15:30:00,61.68,61.74,61.58,61.6,69778.0,49.0165,49.0642,48.937,48.9529,69778.0
2016-04-12 15:40:00,61.59,61.63,61.5,61.5,113204.0,48.945,48.9768,48.8734,48.8734,113204.0
2016-04-12 15:50:00,61.5,61.61,61.48,61.55,178804.0,48.8734,48.9609,48.8575,48.9132,178804.0
2016-04-13 09:30:00,61.95,62.22,61.73,62.21,64006.0,49.2311,49.4456,49.0562,49.4377,64006.0
2016-04-13 09:40:00,62.22,62.46,62.18,62.43,66627.0,49.4456,49.6363,49.4138,49.6125,66627.0
2016-04-13 09:50:00,62.43,62.5,62.27,62.5,42031.0,49.6125,49.6681,49.4854,49.6681,42031.0
2016-04-13 10:00:00,62.5,62.52,62.35,62.4,93198.0,49.6681,49.684,49.5489,49.5887,93198.0
2016-04-13 10:10:00,62.4,62.47,62.34,62.46,56939.0,49.5887,49.6443,49.541,49.6363,56939.0
2016-04-13 10:20:00,62.45,62.53,62.41,62.52,38219.0,49.6284,49.692,49.5966,49.684,38219.0
2016-04-13 10:30:00,62.52,62.53,62.3,62.35,49796.0,49.684,49.692,49.5092,49.5489,49796.0
2016-04-13 10:40:00,62.34,62.38,62.22,62.24,36673.0,49.541,49.5728,49.4456,49.4615,36673.0
2016-04-13 10:50:00,62.26,62.42,62.26,62.34,36319.0,49.4774,49.6046,49.4774,49.541,36319.0
2016-04-13 11:00:00,62.33,62.57,62.32,62.57,37825.0,49.533,49.7238,49.5251,49.7238,37825.0
2016-04-13 11:10:00,62.56,62.64,62.53,62.64,35419.0,49.7158,49.7794,49.692,49.7794,35419.0
2016-04-13 11:20:00,62.65,62.72,62.59,62.71,23984.0,49.7873,49.843,49.7397,49.835,23984.0
2016-04-13 11:30:00,62.73,62.85,62.71,62.83,32347.0,49.8509,49.9463,49.835,49.9304,32347.0
2016-04-13 11:40:00,62.83,62.85,62.77,62.8,30270.0,49.9304,49.9463,49.8827,49.9065,30270.0
2016-04-13 11:50:00,62.8,62.89,62.8,62.82,51804.0,49.9065,49.9781,49.9065,49.9224,51804.0
2016-04-13 12:00:00,62.82,62.84,62.79,62.83,45243.0,49.9224,49.9383,49.8986,49.9304,45243.0
2016-04-13 12:10:00,62.84,62.88,62.76,62.8,40199.0,49.9383,49.9701,49.8748,49.9065,40199.0
2016-04-13 12:20:00,62.8,62.84,62.75,62.82,34120.0,49.9065,49.9383,49.8668,49.9224,34120.0
2016-04-13 12:30:00,62.82,62.84,62.73,62.75,30653.0,49.9224,49.9383,49.8509,49.8668,30653.0
2016-04-13 12:40:00,62.74,62.8,62.71,62.76,16714.0,49.8589,49.9065,49.835,49.8748,16714.0
2016-04-13 12:50:00,62.75,62.77,62.67,62.69,40212.0,49.8668,49.8827,49.8032,49.8191,40212.0
2016-04-13 13:00:00,62.69,62.7,62.64,62.66,33691.0,49.8191,49.8271,49.7794,49.7953,33691.0
2016-04-13 13:10:00,62.66,62.7,62.6,62.65,43567.0,49.7953,49.8271,49.7476,49.7873,43567.0
2016-04-13 13:20:00,62.65,62.77,62.64,62.76,44611.0,49.7873,49.8827,49.7794,49.8748,44611.0
2016-04-13 13:30:00,62.78,62.78,62.7,62.75,24858.0,49.8906,49.8906,49.8271,49.8668,24858.0
2016-04-13 13:40:00,62.76,62.77,62.69,62.73,25420.0,49.8748,49.8827,49.8191,49.8509,25420.0
2016-04-13 13:50:00,62.74,62.83,62.73,62.8,30515.0,49.8589,49.9304,49.8509,49.9065,30515.0
2016-04-13 14:00:00,62.8,62.88,62.79,62.87,30391.0,49.9065,49.9701,49.8986,49.9622,30391.0
2016-04-13 14:10:00,62.86,62.91,62.84,62.85,47058.0,49.9542,49.994,49.9383,49.9463,47058.0
2016-04-13 14:20:00,62.84,62.85,62.81,62.82,30286.0,49.9383,49.9463,49.9145,49.9224,30286.0
2016-04-13 14:30:00,62.82,62.89,62.82,62.88,33344.0,49.9224,49.9781,49.9224,49.9701,33344.0
2016-04-13 14:40:00,62.88,62.93,62.88,62.91,27624.0,49.9701,50.0099,49.9701,49.994,27624.0
2016-04-13 14:50:00,62.91,62.93,62.85,62.87,33950.0,49.994,50.0099,49.9463,49.9622,33950.0
2016-04-13 15:00:00,62.86,62.96,62.85,62.94,34332.0,49.9542,50.0337,49.9463,50.0178,34332.0
2016-04-13 15:10:00,62.95,62.99,62.94,62.97,43004.0,50.0257,50.0575,50.0178,50.0416,43004.0
2016-04-13 15:20:00,62.98,62.99,62.96,62.99,38833.0,50.0496,50.0575,50.0337,50.0575,38833.0
2016-04-13 15:30:00,62.99,63.03,62.98,63.02,68354.0,50.0575,50.0893,50.0496,50.0814,68354.0
2016-04-13 15:40:00,63.02,63.03,62.94,62.95,104443.0,50.0814,50.0893,50.0178,50.0257,104443.0
2016-04-13 15:50:00,62.96,63.14,62.95,63.05,304982.0,50.0337,50.1767,50.0257,50.1052,304982.0
2016-04-14 09:30:00,63.31,63.39,62.99,63.16,65532.0,50.3118,50.3754,50.0575,50.1926,65532.0
2016-04-14 09:40:00,63.2,63.2,62.93,62.93,23704.0,50.2244,50.2244,50.0099,50.0099,23704.0
2016-04-14 09:50:00,62.93,62.93,62.68,62.81,23472.0,50.0099,50.0099,49.8112,49.9145,23472.0
2016-04-14 10:00:00,62.79,62.93,62.77,62.89,29999.0,49.8986,50.0099,49.8827,49.9781,29999.0
2016-04-14 10:10:00,62.88,62.89,62.74,62.74,18106.0,49.9701,49.9781,49.8589,49.8589,18106.0
2016-04-14 10:20:00,62.75,62.93,62.74,62.92,19669.0,49.8668,50.0099,49.8589,50.0019,19669.0
2016-04-14 10:30:00,62.94,62.95,62.75,62.76,31862.0,50.0178,50.0257,49.8668,49.8748,31862.0
2016-04-14 10:40:00,62.76,62.81,62.58,62.6,36731.0,49.8748,49.9145,49.7317,49.7476,36731.0
2016-04-14 10:50:00,62.61,62.62,62.47,62.48,68718.0,49.7555,49.7635,49.6443,49.6522,68718.0
2016-04-14 11:00:00,62.47,62.56,62.43,62.56,57230.0,49.6443,49.7158,49.6125,49.7158,57230.0
2016-04-14 11:10:00,62.57,62.64,62.49,62.52,93528.0,49.7238,49.7794,49.6602,49.684,93528.0
2016-04-14 11:20:00,62.51,62.62,62.5,62.58,30154.0,49.6761,49.7635,49.6681,49.7317,30154.0
2016-04-14 11:30:00,62.59,62.67,62.59,62.61,20912.0,49.7397,49.8032,49.7397,49.7555,20912.0
2016-04-14 11:40:00,62.6,62.62,62.53,62.58,13214.0,49.7476,49.7635,49.692,49.7317,13214.0
2016-04-14 11:50:00,62.6,62.6,62.49,62.58,17997.0,49.7476,49.7476,49.6602,49.7317,17997.0
2016-04-14 12:00:00,62.6,62.62,62.56,62.58,11603.0,49.7476,49.7635,49.7158,49.7317,11603.0
2016-04-14 12:10:00,62.58,62.63,62.56,62.61,20016.0,49.7317,49.7714,49.7158,49.7555,20016.0
2016-04-14 12:20:00,62.6,62.62,62.56,62.6,22150.0,49.7476,49.7635,49.7158,49.7476,22150.0
2016-04-14 12:30:00,62.6,62.61,62.54,62.59,12064.0,49.7476,49.7555,49.6999,49.7397,12064.0
2016-04-14 12:40:00,62.59,62.73,62.58,62.73,26151.0,49.7397,49.8509,49.7317,49.8509,26151.0
2016-04-14 12:50:00,62.73,62.79,62.73,62.78,16384.0,49.8509,49.8986,49.8509,49.8906,16384.0
2016-04-14 13:00:00,62.77,62.93,62.77,62.93,21946.0,49.8827,50.0099,49.8827,50.0099,21946.0
2016-04-14 13:10:00,62.94,62.95,62.8,62.8,23142.0,50.0178,50.0257,49.9065,49.9065,23142.0
2016-04-14 13:20:00,62.81,62.81,62.72,62.73,24766.0,49.9145,49.9145,49.843,49.8509,24766.0
2016-04-14 13:30:00,62.72,62.81,62.72,62.76,34033.0,49.843,49.9145,49.843,49.8748,34033.0
2016-04-14 13:40:00,62.75,62.9,62.75,62.87,19668.0,49.8668,49.986,49.8668,49.9622,19668.0
2016-04-14 13:50:00,62.88,62.88,62.78,62.81,23540.0,49.9701,49.9701,49.8906,49.9145,23540.0
2016-04-14 14:00:00,62.82,62.83,62.79,62.82,13982.0,49.9224,49.9304,49.8986,49.9224,13982.0
2016-04-14 14:10:00,62.82,62.88,62.81,62.86,29683.0,49.9224,49.9701,49.9145,49.9542,29683.0
2016-04-14 14:20:00,62.86,62.94,62.86,62.86,28580.0,49.9542,50.0178,49.9542,49.9542,28580.0
2016-04-14 14:30:00,62.86,62.86,62.71,62.72,27191.0,49.9542,49.9542,49.835,49.843,27191.0
2016-04-14 14:40:00,62.72,62.73,62.64,62.66,32134.0,49.843,49.8509,49.7794,49.7953,32134.0
2016-04-14 14:50:00,62.65,62.71,62.59,62.59,54576.0,49.7873,49.835,49.7397,49.7397,54576.0
2016-04-14 15:00:00,62.6,62.67,62.56,62.58,67891.0,49.7476,49.8032,49.7158,49.7317,67891.0
2016-04-14 15:10:00,62.57,62.58,62.49,62.5,64197.0,49.7238,49.7317,49.6602,49.6681,64197.0
2016-04-14 15:20:00,62.5,62.55,62.46,62.46,57677.0,49.6681,49.7079,49.6363,49.6363,57677.0
2016-04-14 15:30:00,62.46,62.53,62.45,62.5,71437.0,49.6363,49.692,49.6284,49.6681,71437.0
2016-04-14 15:40:00,62.5,62.51,62.47,62.51,87434.0,49.6681,49.6761,49.6443,49.6761,87434.0
2016-04-14 15:50:00,62.5,62.63,62.5,62.58,227486.0,49.6681,49.7714,49.6681,49.7317,227486.0
2016-04-15 09:30:00,62.65,63.11,62.58,62.93,226881.0,49.7873,50.1529,49.7317,50.0099,226881.0
2016-04-15 09:40:00,62.93,63.16,62.93,62.96,67895.0,50.0099,50.1926,50.0099,50.0337,67895.0
2016-04-15 09:50:00,62.93,62.99,62.81,62.86,79115.0,50.0099,50.0575,49.9145,49.9542,79115.0
2016-04-15 10:00:00,62.87,63.0,62.87,62.89,35164.0,49.9622,50.0655,49.9622,49.9781,35164.0
2016-04-15 10:10:00,62.88,62.97,62.81,62.96,54916.0,49.9701,50.0416,49.9145,50.0337,54916.0
2016-04-15 10:20:00,62.96,63.11,62.91,63.09,34792.0,50.0337,50.1529,49.994,50.137,34792.0
2016-04-15 10:30:00,63.1,63.18,63.07,63.17,68640.0,50.1449,50.2085,50.1211,50.2006,68640.0
2016-04-15 10:40:00,63.17,63.19,63.02,63.18,48381.0,50.2006,50.2165,50.0814,50.2085,48381.0
2016-04-15 10:50:00,63.18,63.26,63.09,63.11,69486.0,50.2085,50.2721,50.137,50.1529,69486.0
2016-04-15 11:00:00,63.1,63.22,63.1,63.17,33425.0,50.1449,50.2403,50.1449,50.2006,33425.0
2016-04-15 11:10:00,63.15,63.19,63.1,63.15,28199.0,50.1847,50.2165,50.1449,50.1847,28199.0
2016-04-15 11:20:00,63.15,63.21,63.15,63.19,42221.0,50.1847,50.2324,50.1847,50.2165,42221.0
2016-04-15 11:30:00,63.19,63.21,63.12,63.15,50176.0,50.2165,50.2324,50.1608,50.1847,50176.0
2016-04-15 11:40:00,63.16,63.16,63.07,63.09,30030.0,50.1926,50.1926,50.1211,50.137,30030.0
2016-04-15 11:50:00,63.09,63.11,63.04,63.08,33075.0,50.137,50.1529,50.0973,50.1291,33075.0
2016-04-15 12:00:00,63.09,63.14,63.05,63.13,32808.0,50.137,50.1767,50.1052,50.1688,32808.0
2016-04-15 12:10:00,63.14,63.16,63.11,63.12,21710.0,50.1767,50.1926,50.1529,50.1608,21710.0
2016-04-15 12:20:00,63.12,63.13,63.09,63.1,17112.0,50.1608,50.1688,50.137,50.1449,17112.0
2016-04-15 12:30:00,63.09,63.09,63.0,63.02,21519.0,50.137,50.137,50.0655,50.0814,21519.0
2016-04-15 12:40:00,63.02,63.03,62.99,63.01,26926.0,50.0814,50.0893,50.0575,50.0734,26926.0
2016-04-15 12:50:00,63.01,63.02,62.95,62.99,35326.0,50.0734,50.0814,50.0257,50.0575,35326.0
2016-04-15 13:00:00,62.98,63.0,62.92,62.92,27272.0,50.0496,50.0655,50.0019,50.0019,27272.0
2016-04-15 13:10:00,62.91,62.92,62.85,62.88,36338.0,49.994,50.0019,49.9463,49.9701,36338.0
2016-04-15 13:20:00,62.89,62.93,62.88,62.89,21463.0,49.9781,50.0099,49.9701,49.9781,21463.0
2016-04-15 13:30:00,62.87,62.87,62.72,62.78,44310.0,49.9622,49.9622,49.843,49.8906,44310.0
2016-04-15 13:40:00,62.78,62.81,62.68,62.7,72099.0,49.8906,49.9145,49.8112,49.8271,72099.0
2016-04-15 13:50:00,62.7,62.78,62.7,62.73,70356.0,49.8271,49.8906,49.8271,49.8509,70356.0
2016-04-15 14:00:00,62.73,62.76,62.7,62.72,39071.0,49.8509,49.8748,49.8271,49.843,39071.0
2016-04-15 14:10:00,62.73,62.76,62.69,62.73,23486.0,49.8509,49.8748,49.8191,49.8509,23486.0
2016-04-15 14:20:00,62.73,62.76,62.71,62.76,17305.0,49.8509,49.8748,49.835,49.8748,17305.0
2016-04-15 14:30:00,62.76,62.78,62.73,62.76,16208.0,49.8748,49.8906,49.8509,49.8748,16208.0
2016-04-15 14:40:00,62.76,62.76,62.69,62.76,14269.0,49.8748,49.8748,49.8191,49.8748,14269.0
2016-04-15 14:50:00,62.76,62.81,62.75,62.8,27077.0,49.8748,49.9145,49.8668,49.9065,27077.0
2016-04-15 15:00:00,62.8,62.86,62.79,62.85,29708.0,49.9065,49.9542,49.8986,49.9463,29708.0
2016-04-15 15:10:00,62.84,62.89,62.84,62.85,31501.0,49.9383,49.9781,49.9383,49.9463,31501.0
2016-04-15 15:20:00,62.84,62.9,62.84,62.88,25440.0,49.9383,49.986,49.9383,49.9701,25440.0
2016-04-15 15:30:00,62.89,62.94,62.87,62.92,52357.0,49.9781,50.0178,49.9622,50.0019,52357.0
2016-04-15 15:40:00,62.92,62.92,62.82,62.83,69597.0,50.0019,50.0019,49.9224,49.9304,69597.0
2016-04-15 15:50:00,62.82,62.87,62.78,62.84,142632.0,49.9224,49.9622,49.8906,49.9383,142632.0
2016-04-18 09:30:00,62.59,62.6,62.2,62.46,44589.0,49.7397,49.7476,49.4297,49.6363,44589.0
2016-04-18 09:40:00,62.49,62.72,62.49,62.72,28996.0,49.6602,49.843,49.6602,49.843,28996.0
2016-04-18 09:50:00,62.68,62.68,62.49,62.56,27855.0,49.8112,49.8112,49.6602,49.7158,27855.0
2016-04-18 10:00:00,62.54,62.76,62.53,62.68,47676.0,49.6999,49.8748,49.692,49.8112,47676.0
2016-04-18 10:10:00,62.68,62.73,62.62,62.64,47891.0,49.8112,49.8509,49.7635,49.7794,47891.0
2016-04-18 10:20:00,62.64,62.77,62.6,62.75,47706.0,49.7794,49.8827,49.7476,49.8668,47706.0
2016-04-18 10:30:00,62.75,62.9,62.71,62.74,33096.0,49.8668,49.986,49.835,49.8589,33096.0
2016-04-18 10:40:00,62.74,62.76,62.63,62.67,25741.0,49.8589,49.8748,49.7714,49.8032,25741.0
2016-04-18 10:50:00,62.67,62.84,62.66,62.69,15472.0,49.8032,49.9383,49.7953,49.8191,15472.0
2016-04-18 11:00:00,62.68,62.72,62.64,62.66,20145.0,49.8112,49.843,49.7794,49.7953,20145.0
2016-04-18 11:10:00,62.65,62.72,62.6,62.7,19506.0,49.7873,49.843,49.7476,49.8271,19506.0
2016-04-18 11:20:00,62.72,62.75,62.66,62.7,34066.0,49.843,49.8668,49.7953,49.8271,34066.0
2016-04-18 11:30:00,62.71,62.81,62.71,62.8,23806.0,49.835,49.9145,49.835,49.9065,23806.0
2016-04-18 11:40:00,62.8,62.81,62.73,62.74,35503.0,49.9065,49.9145,49.8509,49.8589,35503.0
2016-04-18 11:50:00,62.73,62.83,62.73,62.79,38024.0,49.8509,49.9304,49.8509,49.8986,38024.0
2016-04-18 12:00:00,62.79,62.81,62.68,62.68,21136.0,49.8986,49.9145,49.8112,49.8112,21136.0
2016-04-18 12:10:00,62.68,62.73,62.67,62.71,22783.0,49.8112,49.8509,49.8032,49.835,22783.0
2016-04-18 12:20:00,62.71,62.81,62.71,62.77,29148.0,49.835,49.9145,49.835,49.8827,29148.0
2016-04-18 12:30:00,62.78,62.85,62.77,62.8,22886.0,49.8906,49.9463,49.8827,49.9065,22886.0
2016-04-18 12:40:00,62.79,62.81,62.76,62.77,14243.0,49.8986,49.9145,49.8748,49.8827,14243.0
2016-04-18 12:50:00,62.77,62.82,62.75,62.75,13012.0,49.8827,49.9224,49.8668,49.8668,13012.0
2016-04-18 13:00:00,62.76,62.78,62.72,62.74,26671.0,49.8748,49.8906,49.843,49.8589,26671.0
2016-04-18 13:10:00,62.74,62.77,62.66,62.68,35498.0,49.8589,49.8827,49.7953,49.8112,35498.0
2016-04-18 13:20:00,62.68,62.7,62.65,62.66,25852.0,49.8112,49.8271,49.7873,49.7953,25852.0
2016-04-18 13:30:00,62.66,62.69,62.59,62.61,33199.0,49.7953,49.8191,49.7397,49.7555,33199.0
2016-04-18 13:40:00,62.62,62.68,62.6,62.61,18707.0,49.7635,49.8112,49.7476,49.7555,18707.0
2016-04-18 13:50:00,62.6,62.6,62.56,62.59,23508.0,49.7476,49.7476,49.7158,49.7397,23508.0
2016-04-18 14:00:00,62.59,62.6,62.51,62.56,38693.0,49.7397,49.7476,49.6761,49.7158,38693.0
2016-04-18 14:10:00,62.55,62.55,62.48,62.49,48495.0,49.7079,49.7079,49.6522,49.6602,48495.0
2016-04-18 14:20:00,62.49,62.55,62.47,62.51,25773.0,49.6602,49.7079,49.6443,49.6761,25773.0
2016-04-18 14:30:00,62.51,62.71,62.51,62.69,22216.0,49.6761,49.835,49.6761,49.8191,22216.0
2016-04-18 14:40:00,62.69,62.71,62.64,62.67,17237.0,49.8191,49.835,49.7794,49.8032,17237.0
2016-04-18 14:50:00,62.68,62.74,62.66,62.69,30292.0,49.8112,49.8589,49.7953,49.8191,30292.0
2016-04-18 15:00:00,62.68,62.7,62.58,62.59,41459.0,49.8112,49.8271,49.7317,49.7397,41459.0
2016-04-18 15:10:00,62.58,62.62,62.55,62.61,34523.0,49.7317,49.7635,49.7079,49.7555,34523.0
2016-04-18 15:20:00,62.61,62.65,62.58,62.59,24831.0,49.7555,49.7873,49.7317,49.7397,24831.0
2016-04-18 15:30:00,62.6,62.68,62.59,62.63,33467.0,49.7476,49.8112,49.7397,49.7714,33467.0
2016-04-18 15:40:00,62.63,62.7,62.62,62.64,48355.0,49.7714,49.8271,49.7635,49.7794,48355.0
2016-04-18 15:50:00,62.64,62.68,62.62,62.68,90510.0,49.7794,49.8112,49.7635,49.8112,90510.0
2016-04-19 09:30:00,63.44,63.44,62.76,63.32,80687.0,50.4151,50.4151,49.8748,50.3198,80687.0
2016-04-19 09:40:00,63.27,63.39,63.16,63.36,83028.0,50.28,50.3754,50.1926,50.3516,83028.0
2016-04-19 09:50:00,63.35,63.38,63.08,63.3,61950.0,50.3436,50.3675,50.1291,50.3039,61950.0
2016-04-19 10:00:00,63.29,63.35,63.19,63.24,85353.0,50.2959,50.3436,50.2165,50.2562,85353.0
2016-04-19 10:10:00,63.25,63.29,63.15,63.16,27954.0,50.2642,50.2959,50.1847,50.1926,27954.0
2016-04-19 10:20:00,63.17,63.21,62.97,62.97,58214.0,50.2006,50.2324,50.0416,50.0416,58214.0
2016-04-19 10:30:00,62.97,63.02,62.88,62.97,60250.0,50.0416,50.0814,49.9701,50.0416,60250.0
2016-04-19 10:40:00,62.96,62.98,62.8,62.84,25930.0,50.0337,50.0496,49.9065,49.9383,25930.0
2016-04-19 10:50:00,62.82,62.91,62.82,62.89,22916.0,49.9224,49.994,49.9224,49.9781,22916.0
2016-04-19 11:00:00,62.89,63.06,62.89,63.05,19702.0,49.9781,50.1132,49.9781,50.1052,19702.0
2016-04-19 11:10:00,63.06,63.09,62.85,62.85,51210.0,50.1132,50.137,49.9463,49.9463,51210.0
2016-04-19 11:20:00,62.85,62.86,62.7,62.74,19711.0,49.9463,49.9542,49.8271,49.8589,19711.0
2016-04-19 11:30:00,62.73,62.77,62.66,62.7,80641.0,49.8509,49.8827,49.7953,49.8271,80641.0
2016-04-19 11:40:00,62.71,62.86,62.68,62.85,24217.0,49.835,49.9542,49.8112,49.9463,24217.0
2016-04-19 11:50:00,62.83,62.83,62.65,62.74,27126.0,49.9304,49.9304,49.7873,49.8589,27126.0
2016-04-19 12:00:00,62.75,62.86,62.75,62.82,16056.0,49.8668,49.9542,49.8668,49.9224,16056.0
2016-04-19 12:10:00,62.82,62.83,62.76,62.8,12148.0,49.9224,49.9304,49.8748,49.9065,12148.0
2016-04-19 12:20:00,62.79,62.89,62.75,62.87,14325.0,49.8986,49.9781,49.8668,49.9622,14325.0
2016-04-19 12:30:00,62.85,62.85,62.75,62.77,15830.0,49.9463,49.9463,49.8668,49.8827,15830.0
2016-04-19 12:40:00,62.76,62.78,62.63,62.63,14902.0,49.8748,49.8906,49.7714,49.7714,14902.0
2016-04-19 12:50:00,62.63,62.74,62.61,62.66,11658.0,49.7714,49.8589,49.7555,49.7953,11658.0
2016-04-19 13:00:00,62.66,62.74,62.64,62.73,13558.0,49.7953,49.8589,49.7794,49.8509,13558.0
2016-04-19 13:10:00,62.72,62.8,62.68,62.73,11991.0,49.843,49.9065,49.8112,49.8509,11991.0
2016-04-19 13:20:00,62.73,62.87,62.73,62.81,26872.0,49.8509,49.9622,49.8509,49.9145,26872.0
2016-04-19 13:30:00,62.82,62.86,62.78,62.84,17984.0,49.9224,49.9542,49.8906,49.9383,17984.0
2016-04-19 13:40:00,62.85,63.0,62.84,62.98,21485.0,49.9463,50.0655,49.9383,50.0496,21485.0
2016-04-19 13:50:00,62.97,63.05,62.95,63.03,35327.0,50.0416,50.1052,50.0257,50.0893,35327.0
2016-04-19 14:00:00,63.04,63.06,62.97,63.0,21056.0,50.0973,50.1132,50.0416,50.0655,21056.0
2016-04-19 14:10:00,62.99,63.01,62.93,62.94,14691.0,50.0575,50.0734,50.0099,50.0178,14691.0
2016-04-19 14:20:00,62.94,62.99,62.93,62.95,18683.0,50.0178,50.0575,50.0099,50.0257,18683.0
2016-04-19 14:30:00,62.94,63.0,62.89,62.9,27945.0,50.0178,50.0655,49.9781,49.986,27945.0
2016-04-19 14:40:00,62.9,62.96,62.9,62.94,24073.0,49.986,50.0337,49.986,50.0178,24073.0
2016-04-19 14:50:00,62.94,62.96,62.89,62.92,38594.0,50.0178,50.0337,49.9781,50.0019,38594.0
2016-04-19 15:00:00,62.91,62.94,62.84,62.94,38993.0,49.994,50.0178,49.9383,50.0178,38993.0
2016-04-19 15:10:00,62.94,63.02,62.89,62.9,61509.0,50.0178,50.0814,49.9781,49.986,61509.0
2016-04-19 15:20:00,62.9,62.93,62.85,62.88,47028.0,49.986,50.0099,49.9463,49.9701,47028.0
2016-04-19 15:30:00,62.88,62.92,62.84,62.86,40208.0,49.9701,50.0019,49.9383,49.9542,40208.0
2016-04-19 15:40:00,62.85,62.86,62.75,62.83,96994.0,49.9463,49.9542,49.8668,49.9304,96994.0
2016-04-19 15:50:00,62.83,62.83,62.7,62.76,384824.0,49.9304,49.9304,49.8271,49.8748,384824.0
2016-04-20 09:30:00,62.86,62.95,62.76,62.86,50807.0,49.9542,50.0257,49.8748,49.9542,50807.0
2016-04-20 09:40:00,62.85,62.85,62.58,62.71,25222.0,49.9463,49.9463,49.7317,49.835,25222.0
2016-04-20 09:50:00,62.71,62.71,62.48,62.69,32364.0,49.835,49.835,49.6522,49.8191,32364.0
2016-04-20 10:00:00,62.76,62.79,62.58,62.61,102395.0,49.8748,49.8986,49.7317,49.7555,102395.0
2016-04-20 10:10:00,62.62,62.67,62.51,62.53,56932.0,49.7635,49.8032,49.6761,49.692,56932.0
2016-04-20 10:20:00,62.53,62.55,62.34,62.35,51286.0,49.692,49.7079,49.541,49.5489,51286.0
2016-04-20 10:30:00,62.35,62.39,62.09,62.12,65836.0,49.5489,49.5807,49.3423,49.3662,65836.0
2016-04-20 10:40:00,62.1,62.2,62.07,62.14,51416.0,49.3503,49.4297,49.3264,49.382,51416.0
2016-04-20 10:50:00,62.13,62.24,62.13,62.14,74210.0,49.3741,49.4615,49.3741,49.382,74210.0
2016-04-20 11:00:00,62.14,62.18,62.08,62.17,62539.0,49.382,49.4138,49.3344,49.4059,62539.0
2016-04-20 11:10:00,62.18,62.3,62.16,62.28,60079.0,49.4138,49.5092,49.3979,49.4933,60079.0
2016-04-20 11:20:00,62.28,62.43,62.27,62.43,33346.0,49.4933,49.6125,49.4854,49.6125,33346.0
2016-04-20 11:30:00,62.43,62.43,62.32,62.34,57478.0,49.6125,49.6125,49.5251,49.541,57478.0
2016-04-20 11:40:00,62.34,62.47,62.33,62.42,34891.0,49.541,49.6443,49.533,49.6046,34891.0
2016-04-20 11:50:00,62.41,62.44,62.37,62.4,36585.0,49.5966,49.6205,49.5648,49.5887,36585.0
2016-04-20 12:00:00,62.42,62.46,62.38,62.38,33729.0,49.6046,49.6363,49.5728,49.5728,33729.0
2016-04-20 12:10:00,62.39,62.4,62.31,62.34,24644.0,49.5807,49.5887,49.5171,49.541,24644.0
2016-04-20 12:20:00,62.33,62.33,62.28,62.31,29133.0,49.533,49.533,49.4933,49.5171,29133.0
2016-04-20 12:30:00,62.32,62.35,62.29,62.32,40659.0,49.5251,49.5489,49.5012,49.5251,40659.0
2016-04-20 12:40:00,62.34,62.37,62.31,62.35,50938.0,49.541,49.5648,49.5171,49.5489,50938.0
2016-04-20 12:50:00,62.35,62.46,62.3,62.42,133786.0,49.5489,49.6363,49.5092,49.6046,133786.0
2016-04-20 13:00:00,62.41,62.54,62.38,62.51,84198.0,49.5966,49.6999,49.5728,49.6761,84198.0
2016-04-20 13:10:00,62.52,62.53,62.47,62.52,23285.0,49.684,49.692,49.6443,49.684,23285.0
2016-04-20 13:20:00,62.52,62.52,62.44,62.45,33935.0,49.684,49.684,49.6205,49.6284,33935.0
2016-04-20 13:30:00,62.44,62.48,62.42,62.42,38113.0,49.6205,49.6522,49.6046,49.6046,38113.0
2016-04-20 13:40:00,62.42,62.45,62.39,62.41,42703.0,49.6046,49.6284,49.5807,49.5966,42703.0
2016-04-20 13:50:00,62.41,62.46,62.4,62.45,46888.0,49.5966,49.6363,49.5887,49.6284,46888.0
2016-04-20 14:00:00,62.44,62.44,62.36,62.38,72996.0,49.6205,49.6205,49.5569,49.5728,72996.0
2016-04-20 14:10:00,62.38,62.41,62.33,62.37,62543.0,49.5728,49.5966,49.533,49.5648,62543.0
2016-04-20 14:20:00,62.37,62.39,62.31,62.38,92747.0,49.5648,49.5807,49.5171,49.5728,92747.0
2016-04-20 14:30:00,62.38,62.42,62.37,62.4,47897.0,49.5728,49.6046,49.5648,49.5887,47897.0
2016-04-20 14:40:00,62.41,62.43,62.37,62.41,49743.0,49.5966,49.6125,49.5648,49.5966,49743.0
2016-04-20 14:50:00,62.41,62.42,62.39,62.4,50429.0,49.5966,49.6046,49.5807,49.5887,50429.0
2016-04-20 15:00:00,62.41,62.47,62.37,62.47,66777.0,49.5966,49.6443,49.5648,49.6443,66777.0
2016-04-20 15:10:00,62.47,62.48,62.41,62.43,35664.0,49.6443,49.6522,49.5966,49.6125,35664.0
2016-04-20 15:20:00,62.43,62.45,62.37,62.38,64829.0,49.6125,49.6284,49.5648,49.5728,64829.0
2016-04-20 15:30:00,62.37,62.39,62.26,62.28,63145.0,49.5648,49.5807,49.4774,49.4933,63145.0
2016-04-20 15:40:00,62.28,62.31,62.21,62.21,117259.0,49.4933,49.5171,49.4377,49.4377,117259.0
2016-04-20 15:50:00,62.21,62.27,62.14,62.16,154486.0,49.4377,49.4854,49.382,49.3979,154486.0
2016-04-21 09:30:00,62.08,62.36,61.83,61.96,56772.0,49.3344,49.5569,49.1357,49.239,56772.0
2016-04-21 09:40:00,61.96,62.19,61.83,62.19,23463.0,49.239,49.4218,49.1357,49.4218,23463.0
2016-04-21 09:50:00,62.21,62.54,62.21,62.4,80847.0,49.4377,49.6999,49.4377,49.5887,80847.0
2016-04-21 10:00:00,62.34,62.47,62.3,62.41,56047.0,49.541,49.6443,49.5092,49.5966,56047.0
2016-04-21 10:10:00,62.41,62.5,62.22,62.45,394490.0,49.5966,49.6681,49.4456,49.6284,394490.0
2016-04-21 10:20:00,62.44,62.48,62.36,62.4,42345.0,49.6205,49.6522,49.5569,49.5887,42345.0
2016-04-21 10:30:00,62.41,62.54,62.34,62.5,55606.0,49.5966,49.6999,49.541,49.6681,55606.0
2016-04-21 10:40:00,62.51,62.56,62.43,62.46,30168.0,49.6761,49.7158,49.6125,49.6363,30168.0
2016-04-21 10:50:00,62.45,62.62,62.44,62.56,51436.0,49.6284,49.7635,49.6205,49.7158,51436.0
2016-04-21 11:00:00,62.56,62.6,62.53,62.6,33291.0,49.7158,49.7476,49.692,49.7476,33291.0
2016-04-21 11:10:00,62.59,62.66,62.56,62.63,36647.0,49.7397,49.7953,49.7158,49.7714,36647.0
2016-04-21 11:20:00,62.64,62.65,62.51,62.53,32120.0,49.7794,49.7873,49.6761,49.692,32120.0
2016-04-21 11:30:00,62.54,62.54,62.46,62.47,37675.0,49.6999,49.6999,49.6363,49.6443,37675.0
2016-04-21 11:40:00,62.47,62.47,62.39,62.44,45554.0,49.6443,49.6443,49.5807,49.6205,45554.0
2016-04-21 11:50:00,62.45,62.52,62.42,62.46,18773.0,49.6284,49.684,49.6046,49.6363,18773.0
2016-04-21 12:00:00,62.45,62.47,62.4,62.46,23188.0,49.6284,49.6443,49.5887,49.6363,23188.0
2016-04-21 12:10:00,62.46,62.5,62.43,62.49,17146.0,49.6363,49.6681,49.6125,49.6602,17146.0
2016-04-21 12:20:00,62.5,62.56,62.47,62.53,20405.0,49.6681,49.7158,49.6443,49.692,20405.0
2016-04-21 12:30:00,62.53,62.6,62.5,62.59,30451.0,49.692,49.7476,49.6681,49.7397,30451.0
2016-04-21 12:40:00,62.6,62.65,62.59,62.61,26403.0,49.7476,49.7873,49.7397,49.7555,26403.0
2016-04-21 12:50:00,62.62,62.64,62.58,62.63,25744.0,49.7635,49.7794,49.7317,49.7714,25744.0
2016-04-21 13:00:00,62.62,62.64,62.5,62.5,17158.0,49.7635,49.7794,49.6681,49.6681,17158.0
2016-04-21 13:10:00,62.5,62.53,62.47,62.5,19583.0,49.6681,49.692,49.6443,49.6681,19583.0
2016-04-21 13:20:00,62.5,62.54,62.47,62.48,27136.0,49.6681,49.6999,49.6443,49.6522,27136.0
2016-04-21 13:30:00,62.47,62.47,62.37,62.43,27635.0,49.6443,49.6443,49.5648,49.6125,27635.0
2016-04-21 13:40:00,62.43,62.46,62.4,62.44,12052.0,49.6125,49.6363,49.5887,49.6205,12052.0
2016-04-21 13:50:00,62.43,62.45,62.41,62.44,16389.0,49.6125,49.6284,49.5966,49.6205,16389.0
2016-04-21 14:00:00,62.44,62.44,62.28,62.28,23670.0,49.6205,49.6205,49.4933,49.4933,23670.0
2016-04-21 14:10:00,62.3,62.34,62.25,62.31,29750.0,49.5092,49.541,49.4695,49.5171,29750.0
2016-04-21 14:20:00,62.32,62.35,62.25,62.26,25039.0,49.5251,49.5489,49.4695,49.4774,25039.0
2016-04-21 14:30:00,62.26,62.26,62.19,62.19,15396.0,49.4774,49.4774,49.4218,49.4218,15396.0
2016-04-21 14:40:00,62.18,62.19,62.1,62.14,83840.0,49.4138,49.4218,49.3503,49.382,83840.0
2016-04-21 14:50:00,62.15,62.23,62.15,62.23,13802.0,49.39,49.4536,49.39,49.4536,13802.0
2016-04-21 15:00:00,62.24,62.33,62.22,62.23,32972.0,49.4615,49.533,49.4456,49.4536,32972.0
2016-04-21 15:10:00,62.22,62.27,62.18,62.19,38918.0,49.4456,49.4854,49.4138,49.4218,38918.0
2016-04-21 15:20:00,62.2,62.22,62.13,62.13,27924.0,49.4297,49.4456,49.3741,49.3741,27924.0
2016-04-21 15:30:00,62.14,62.2,62.14,62.18,36977.0,49.382,49.4297,49.382,49.4138,36977.0
2016-04-21 15:40:00,62.18,62.26,62.17,62.23,77809.0,49.4138,49.4774,49.4059,49.4536,77809.0
2016-04-21 15:50:00,62.23,62.24,62.1,62.14,216498.0,49.4536,49.4615,49.3503,49.382,216498.0
2016-04-22 09:30:00,61.9,62.53,61.9,62.52,57436.0,49.1913,49.692,49.1913,49.684,57436.0
2016-04-22 09:40:00,62.56,62.67,62.5,62.6,67878.0,49.7158,49.8032,49.6681,49.7476,67878.0
2016-04-22 09:50:00,62.61,62.8,62.59,62.7,56090.0,49.7555,49.9065,49.7397,49.8271,56090.0
2016-04-22 10:00:00,62.71,62.78,62.68,62.74,30817.0,49.835,49.8906,49.8112,49.8589,30817.0
2016-04-22 10:10:00,62.72,62.85,62.71,62.8,28910.0,49.843,49.9463,49.835,49.9065,28910.0
2016-04-22 10:20:00,62.8,62.85,62.71,62.77,32858.0,49.9065,49.9463,49.835,49.8827,32858.0
2016-04-22 10:30:00,62.79,62.89,62.75,62.75,29104.0,49.8986,49.9781,49.8668,49.8668,29104.0
2016-04-22 10:40:00,62.75,62.79,62.42,62.42,48468.0,49.8668,49.8986,49.6046,49.6046,48468.0
2016-04-22 10:50:00,62.42,62.47,62.26,62.28,52063.0,49.6046,49.6443,49.4774,49.4933,52063.0
2016-04-22 11:00:00,62.3,62.38,62.28,62.31,19588.0,49.5092,49.5728,49.4933,49.5171,19588.0
2016-04-22 11:10:00,62.31,62.41,62.29,62.32,26853.0,49.5171,49.5966,49.5012,49.5251,26853.0
2016-04-22 11:20:00,62.33,62.41,62.31,62.35,35396.0,49.533,49.5966,49.5171,49.5489,35396.0
2016-04-22 11:30:00,62.35,62.46,62.35,62.41,26007.0,49.5489,49.6363,49.5489,49.5966,26007.0
2016-04-22 11:40:00,62.41,62.51,62.41,62.51,29536.0,49.5966,49.6761,49.5966,49.6761,29536.0
2016-04-22 11:50:00,62.52,62.57,62.47,62.57,15390.0,49.684,49.7238,49.6443,49.7238,15390.0
2016-04-22 12:00:00,62.57,62.63,62.56,62.57,22505.0,49.7238,49.7714,49.7158,49.7238,22505.0
2016-04-22 12:10:00,62.57,62.59,62.51,62.51,17397.0,49.7238,49.7397,49.6761,49.6761,17397.0
2016-04-22 12:20:00,62.51,62.51,62.41,62.41,11840.0,49.6761,49.6761,49.5966,49.5966,11840.0
2016-04-22 12:30:00,62.41,62.55,62.41,62.55,9832.0,49.5966,49.7079,49.5966,49.7079,9832.0
2016-04-22 12:40:00,62.54,62.63,62.52,62.63,60152.0,49.6999,49.7714,49.684,49.7714,60152.0
2016-04-22 12:50:00,62.64,62.64,62.59,62.62,14811.0,49.7794,49.7794,49.7397,49.7635,14811.0
2016-04-22 13:00:00,62.62,62.69,62.6,62.67,20164.0,49.7635,49.8191,49.7476,49.8032,20164.0
2016-04-22 13:10:00,62.67,62.69,62.63,62.67,22049.0,49.8032,49.8191,49.7714,49.8032,22049.0
2016-04-22 13:20:00,62.68,62.72,62.65,62.66,57495.0,49.8112,49.843,49.7873,49.7953,57495.0
2016-04-22 13:30:00,62.66,62.7,62.64,62.67,23710.0,49.7953,49.8271,49.7794,49.8032,23710.0
2016-04-22 13:40:00,62.68,62.86,62.68,62.78,20416.0,49.8112,49.9542,49.8112,49.8906,20416.0
2016-04-22 13:50:00,62.78,62.81,62.75,62.81,17315.0,49.8906,49.9145,49.8668,49.9145,17315.0
2016-04-22 14:00:00,62.8,62.84,62.77,62.81,30979.0,49.9065,49.9383,49.8827,49.9145,30979.0
2016-04-22 14:10:00,62.82,62.86,62.77,62.81,25417.0,49.9224,49.9542,49.8827,49.9145,25417.0
2016-04-22 14:20:00,62.8,62.93,62.8,62.92,61170.0,49.9065,50.0099,49.9065,50.0019,61170.0
2016-04-22 14:30:00,62.91,62.96,62.89,62.94,26095.0,49.994,50.0337,49.9781,50.0178,26095.0
2016-04-22 14:40:00,62.94,62.98,62.89,62.95,56719.0,50.0178,50.0496,49.9781,50.0257,56719.0
2016-04-22 14:50:00,62.95,63.01,62.92,63.0,43877.0,50.0257,50.0734,50.0019,50.0655,43877.0
2016-04-22 15:00:00,63.0,63.0,62.9,62.94,36083.0,50.0655,50.0655,49.986,50.0178,36083.0
2016-04-22 15:10:00,62.94,62.99,62.9,62.93,36046.0,50.0178,50.0575,49.986,50.0099,36046.0
2016-04-22 15:20:00,62.92,62.95,62.88,62.91,34097.0,50.0019,50.0257,49.9701,49.994,34097.0
2016-04-22 15:30:00,62.91,62.99,62.89,62.97,53568.0,49.994,50.0575,49.9781,50.0416,53568.0
2016-04-22 15:40:00,62.97,63.06,62.96,63.03,102192.0,50.0416,50.1132,50.0337,50.0893,102192.0
2016-04-22 15:50:00,63.04,63.04,62.97,63.01,133145.0,50.0973,50.0973,50.0416,50.0734,133145.0
2016-04-25 09:30:00,62.55,62.88,62.35,62.81,61135.0,49.7079,49.9701,49.5489,49.9145,61135.0
2016-04-25 09:40:00,62.78,62.78,62.59,62.64,72816.0,49.8906,49.8906,49.7397,49.7794,72816.0
2016-04-25 09:50:00,62.66,62.66,62.51,62.56,24163.0,49.7953,49.7953,49.6761,49.7158,24163.0
2016-04-25 10:00:00,62.53,62.61,62.25,62.29,66651.0,49.692,49.7555,49.4695,49.5012,66651.0
2016-04-25 10:10:00,62.26,62.26,62.05,62.09,35631.0,49.4774,49.4774,49.3105,49.3423,35631.0
2016-04-25 10:20:00,62.07,62.25,62.07,62.19,39506.0,49.3264,49.4695,49.3264,49.4218,39506.0
2016-04-25 10:30:00,62.18,62.22,62.1,62.15,35244.0,49.4138,49.4456,49.3503,49.39,35244.0
2016-04-25 10:40:00,62.15,62.15,61.89,61.91,111396.0,49.39,49.39,49.1834,49.1993,111396.0
2016-04-25 10:50:00,61.91,62.05,61.85,62.05,19757.0,49.1993,49.3105,49.1516,49.3105,19757.0
2016-04-25 11:00:00,62.07,62.07,61.97,62.04,16741.0,49.3264,49.3264,49.2469,49.3026,16741.0
2016-04-25 11:10:00,62.03,62.1,62.02,62.06,16834.0,49.2946,49.3503,49.2867,49.3185,16834.0
2016-04-25 11:20:00,62.07,62.23,62.07,62.2,15860.0,49.3264,49.4536,49.3264,49.4297,15860.0
2016-04-25 11:30:00,62.2,62.2,62.07,62.08,13153.0,49.4297,49.4297,49.3264,49.3344,13153.0
2016-04-25 11:40:00,62.08,62.22,62.08,62.15,24462.0,49.3344,49.4456,49.3344,49.39,24462.0
2016-04-25 11:50:00,62.15,62.19,62.11,62.18,44251.0,49.39,49.4218,49.3582,49.4138,44251.0
2016-04-25 12:00:00,62.17,62.21,62.15,62.17,18370.0,49.4059,49.4377,49.39,49.4059,18370.0
2016-04-25 12:10:00,62.17,62.26,62.15,62.23,42384.0,49.4059,49.4774,49.39,49.4536,42384.0
2016-04-25 12:20:00,62.23,62.26,62.21,62.26,19959.0,49.4536,49.4774,49.4377,49.4774,19959.0
2016-04-25 12:30:00,62.25,62.26,62.18,62.24,44760.0,49.4695,49.4774,49.4138,49.4615,44760.0
2016-04-25 12:40:00,62.23,62.24,62.2,62.23,29703.0,49.4536,49.4615,49.4297,49.4536,29703.0
2016-04-25 12:50:00,62.24,62.43,62.22,62.4,24761.0,49.4615,49.6125,49.4456,49.5887,24761.0
2016-04-25 13:00:00,62.4,62.41,62.33,62.33,24938.0,49.5887,49.5966,49.533,49.533,24938.0
2016-04-25 13:10:00,62.34,62.43,62.33,62.4,24574.0,49.541,49.6125,49.533,49.5887,24574.0
2016-04-25 13:20:00,62.38,62.41,62.35,62.38,15072.0,49.5728,49.5966,49.5489,49.5728,15072.0
2016-04-25 13:30:00,62.37,62.37,62.29,62.36,52873.0,49.5648,49.5648,49.5012,49.5569,52873.0
2016-04-25 13:40:00,62.36,62.47,62.35,62.38,128819.0,49.5569,49.6443,49.5489,49.5728,128819.0
2016-04-25 13:50:00,62.38,62.48,62.33,62.33,72344.0,49.5728,49.6522,49.533,49.533,72344.0
2016-04-25 14:00:00,62.34,62.35,62.18,62.2,19313.0,49.541,49.5489,49.4138,49.4297,19313.0
2016-04-25 14:10:00,62.2,62.2,62.13,62.14,17540.0,49.4297,49.4297,49.3741,49.382,17540.0
2016-04-25 14:20:00,62.13,62.13,62.04,62.08,31567.0,49.3741,49.3741,49.3026,49.3344,31567.0
2016-04-25 14:30:00,62.08,62.11,62.06,62.07,18694.0,49.3344,49.3582,49.3185,49.3264,18694.0
2016-04-25 14:40:00,62.07,62.09,62.05,62.05,24839.0,49.3264,49.3423,49.3105,49.3105,24839.0
2016-04-25 14:50:00,62.05,62.14,62.05,62.13,21608.0,49.3105,49.382,49.3105,49.3741,21608.0
2016-04-25 15:00:00,62.13,62.16,62.11,62.15,31879.0,49.3741,49.3979,49.3582,49.39,31879.0
2016-04-25 15:10:00,62.14,62.16,62.08,62.1,18794.0,49.382,49.3979,49.3344,49.3503,18794.0
2016-04-25 15:20:00,62.1,62.14,62.09,62.14,26977.0,49.3503,49.382,49.3423,49.382,26977.0
2016-04-25 15:30:00,62.13,62.2,62.1,62.2,31057.0,49.3741,49.4297,49.3503,49.4297,31057.0
2016-04-25 15:40:00,62.2,62.24,62.17,62.21,37716.0,49.4297,49.4615,49.4059,49.4377,37716.0
2016-04-25 15:50:00,62.21,62.28,62.17,62.27,88486.0,49.4377,49.4933,49.4059,49.4854,88486.0
2016-04-26 09:30:00,62.7,63.21,62.65,63.06,80347.0,49.8271,50.2324,49.7873,50.1132,80347.0
2016-04-26 09:40:00,63.06,63.14,62.91,63.12,43381.0,50.1132,50.1767,49.994,50.1608,43381.0
2016-04-26 09:50:00,63.14,63.37,62.98,63.34,42617.0,50.1767,50.3595,50.0496,50.3357,42617.0
2016-04-26 10:00:00,63.33,63.34,63.21,63.23,45831.0,50.3277,50.3357,50.2324,50.2483,45831.0
2016-04-26 10:10:00,63.21,63.25,62.94,62.96,45203.0,50.2324,50.2642,50.0178,50.0337,45203.0
2016-04-26 10:20:00,62.97,62.97,62.7,62.78,41642.0,50.0416,50.0416,49.8271,49.8906,41642.0
2016-04-26 10:30:00,62.77,62.96,62.74,62.89,36478.0,49.8827,50.0337,49.8589,49.9781,36478.0
2016-04-26 10:40:00,62.88,62.96,62.88,62.94,48391.0,49.9701,50.0337,49.9701,50.0178,48391.0
2016-04-26 10:50:00,62.93,62.93,62.81,62.84,22785.0,50.0099,50.0099,49.9145,49.9383,22785.0
2016-04-26 11:00:00,62.85,62.98,62.79,62.97,19149.0,49.9463,50.0496,49.8986,50.0416,19149.0
2016-04-26 11:10:00,62.97,63.06,62.94,63.05,38092.0,50.0416,50.1132,50.0178,50.1052,38092.0
2016-04-26 11:20:00,63.07,63.18,63.04,63.16,36425.0,50.1211,50.2085,50.0973,50.1926,36425.0
2016-04-26 11:30:00,63.16,63.17,63.04,63.04,18625.0,50.1926,50.2006,50.0973,50.0973,18625.0
2016-04-26 11:40:00,63.05,63.19,63.02,63.19,19274.0,50.1052,50.2165,50.0814,50.2165,19274.0
2016-04-26 11:50:00,63.2,63.31,63.2,63.29,34475.0,50.2244,50.3118,50.2244,50.2959,34475.0
2016-04-26 12:00:00,63.28,63.31,63.25,63.25,14064.0,50.288,50.3118,50.2642,50.2642,14064.0
2016-04-26 12:10:00,63.25,63.3,63.23,63.25,17764.0,50.2642,50.3039,50.2483,50.2642,17764.0
2016-04-26 12:20:00,63.25,63.25,63.19,63.21,24573.0,50.2642,50.2642,50.2165,50.2324,24573.0
2016-04-26 12:30:00,63.22,63.23,63.12,63.12,21261.0,50.2403,50.2483,50.1608,50.1608,21261.0
2016-04-26 12:40:00,63.13,63.21,63.13,63.21,8529.0,50.1688,50.2324,50.1688,50.2324,8529.0
2016-04-26 12:50:00,63.22,63.24,63.13,63.15,14449.0,50.2403,50.2562,50.1688,50.1847,14449.0
2016-04-26 13:00:00,63.15,63.25,63.14,63.23,18770.0,50.1847,50.2642,50.1767,50.2483,18770.0
2016-04-26 13:10:00,63.24,63.29,63.22,63.28,14519.0,50.2562,50.2959,50.2403,50.288,14519.0
2016-04-26 13:20:00,63.28,63.29,63.24,63.27,31368.0,50.288,50.2959,50.2562,50.28,31368.0
2016-04-26 13:30:00,63.27,63.37,63.27,63.3,34102.0,50.28,50.3595,50.28,50.3039,34102.0
2016-04-26 13:40:00,63.3,63.3,63.21,63.23,241053.0,50.3039,50.3039,50.2324,50.2483,241053.0
2016-04-26 13:50:00,63.22,63.23,63.17,63.19,25101.0,50.2403,50.2483,50.2006,50.2165,25101.0
2016-04-26 14:00:00,63.2,63.2,63.17,63.2,13300.0,50.2244,50.2244,50.2006,50.2244,13300.0
2016-04-26 14:10:00,63.21,63.31,63.19,63.31,16019.0,50.2324,50.3118,50.2165,50.3118,16019.0
2016-04-26 14:20:00,63.31,63.35,63.27,63.27,52156.0,50.3118,50.3436,50.28,50.28,52156.0
2016-04-26 14:30:00,63.26,63.33,63.23,63.32,33517.0,50.2721,50.3277,50.2483,50.3198,33517.0
2016-04-26 14:40:00,63.32,63.38,63.31,63.35,40441.0,50.3198,50.3675,50.3118,50.3436,40441.0
2016-04-26 14:50:00,63.35,63.38,63.29,63.37,27825.0,50.3436,50.3675,50.2959,50.3595,27825.0
2016-04-26 15:00:00,63.36,63.37,63.29,63.29,45748.0,50.3516,50.3595,50.2959,50.2959,45748.0
2016-04-26 15:10:00,63.29,63.31,63.27,63.28,40660.0,50.2959,50.3118,50.28,50.288,40660.0
2016-04-26 15:20:00,63.28,63.31,63.21,63.28,28626.0,50.288,50.3118,50.2324,50.288,28626.0
2016-04-26 15:30:00,63.28,63.31,63.24,63.3,59456.0,50.288,50.3118,50.2562,50.3039,59456.0
2016-04-26 15:40:00,63.3,63.33,63.24,63.24,90746.0,50.3039,50.3277,50.2562,50.2562,90746.0
2016-04-26 15:50:00,63.25,63.26,63.2,63.24,166053.0,50.2642,50.2721,50.2244,50.2562,166053.0
2016-04-27 09:30:00,63.33,63.75,63.06,63.45,55990.0,50.3277,50.6615,50.1132,50.4231,55990.0
2016-04-27 09:40:00,63.46,63.6,63.33,63.34,34118.0,50.431,50.5423,50.3277,50.3357,34118.0
2016-04-27 09:50:00,63.34,63.55,63.34,63.55,29711.0,50.3357,50.5026,50.3357,50.5026,29711.0
2016-04-27 10:00:00,63.54,63.61,63.29,63.35,55903.0,50.4946,50.5502,50.2959,50.3436,55903.0
2016-04-27 10:10:00,63.35,63.42,63.3,63.3,20257.0,50.3436,50.3992,50.3039,50.3039,20257.0
2016-04-27 10:20:00,63.33,63.51,63.33,63.36,15594.0,50.3277,50.4708,50.3277,50.3516,15594.0
2016-04-27 10:30:00,63.33,63.4,63.15,63.15,26036.0,50.3277,50.3834,50.1847,50.1847,26036.0
2016-04-27 10:40:00,63.16,63.19,63.1,63.19,42954.0,50.1926,50.2165,50.1449,50.2165,42954.0
2016-04-27 10:50:00,63.18,63.27,63.13,63.27,22750.0,50.2085,50.28,50.1688,50.28,22750.0
2016-04-27 11:00:00,63.28,63.44,63.25,63.44,21884.0,50.288,50.4151,50.2642,50.4151,21884.0
2016-04-27 11:10:00,63.43,63.48,63.39,63.44,21116.0,50.4072,50.4469,50.3754,50.4151,21116.0
2016-04-27 11:20:00,63.44,63.52,63.39,63.48,22945.0,50.4151,50.4787,50.3754,50.4469,22945.0
2016-04-27 11:30:00,63.49,63.63,63.46,63.62,35656.0,50.4549,50.5661,50.431,50.5582,35656.0
2016-04-27 11:40:00,63.62,63.62,63.44,63.48,32821.0,50.5582,50.5582,50.4151,50.4469,32821.0
2016-04-27 11:50:00,63.47,63.49,63.4,63.46,38184.0,50.439,50.4549,50.3834,50.431,38184.0
2016-04-27 12:00:00,63.49,63.49,63.4,63.41,20224.0,50.4549,50.4549,50.3834,50.3913,20224.0
2016-04-27 12:10:00,63.4,63.41,63.33,63.41,23742.0,50.3834,50.3913,50.3277,50.3913,23742.0
2016-04-27 12:20:00,63.4,63.6,63.4,63.55,15953.0,50.3834,50.5423,50.3834,50.5026,15953.0
2016-04-27 12:30:00,63.53,63.54,63.46,63.47,19658.0,50.4867,50.4946,50.431,50.439,19658.0
2016-04-27 12:40:00,63.47,63.5,63.44,63.46,16698.0,50.439,50.4628,50.4151,50.431,16698.0
2016-04-27 12:50:00,63.45,63.48,63.39,63.44,32016.0,50.4231,50.4469,50.3754,50.4151,32016.0
2016-04-27 13:00:00,63.44,63.51,63.44,63.48,25532.0,50.4151,50.4708,50.4151,50.4469,25532.0
2016-04-27 13:10:00,63.48,63.5,63.39,63.4,18832.0,50.4469,50.4628,50.3754,50.3834,18832.0
2016-04-27 13:20:00,63.39,63.39,63.35,63.38,11819.0,50.3754,50.3754,50.3436,50.3675,11819.0
2016-04-27 13:30:00,63.39,63.5,63.37,63.49,28102.0,50.3754,50.4628,50.3595,50.4549,28102.0
2016-04-27 13:40:00,63.49,63.58,63.48,63.54,38741.0,50.4549,50.5264,50.4469,50.4946,38741.0
2016-04-27 13:50:00,63.54,63.55,63.38,63.39,25167.0,50.4946,50.5026,50.3675,50.3754,25167.0
2016-04-27 14:00:00,63.37,63.59,63.25,63.59,54881.0,50.3595,50.5343,50.2642,50.5343,54881.0
2016-04-27 14:10:00,63.57,63.63,63.53,63.59,44932.0,50.5185,50.5661,50.4867,50.5343,44932.0
2016-04-27 14:20:00,63.59,63.61,63.51,63.53,33676.0,50.5343,50.5502,50.4708,50.4867,33676.0
2016-04-27 14:30:00,63.52,63.56,63.44,63.53,29637.0,50.4787,50.5105,50.4151,50.4867,29637.0
2016-04-27 14:40:00,63.53,63.66,63.5,63.63,46536.0,50.4867,50.59,50.4628,50.5661,46536.0
2016-04-27 14:50:00,63.63,63.7,63.6,63.69,21922.0,50.5661,50.6218,50.5423,50.6138,21922.0
2016-04-27 15:00:00,63.68,63.84,63.67,63.81,63536.0,50.6059,50.733,50.5979,50.7092,63536.0
2016-04-27 15:10:00,63.82,63.86,63.74,63.8,36217.0,50.7171,50.7489,50.6535,50.7012,36217.0
2016-04-27 15:20:00,63.8,63.81,63.71,63.76,31746.0,50.7012,50.7092,50.6297,50.6694,31746.0
2016-04-27 15:30:00,63.76,63.85,63.74,63.84,45669.0,50.6694,50.741,50.6535,50.733,45669.0
2016-04-27 15:40:00,63.84,63.89,63.8,63.89,80278.0,50.733,50.7728,50.7012,50.7728,80278.0
2016-04-27 15:50:00,63.88,63.91,63.82,63.84,227970.0,50.7648,50.7886,50.7171,50.733,227970.0
2016-04-28 09:30:00,63.51,63.51,63.07,63.46,50946.0,50.4708,50.4708,50.1211,50.431,50946.0
2016-04-28 09:40:00,63.43,63.61,63.42,63.51,57359.0,50.4072,50.5502,50.3992,50.4708,57359.0
2016-04-28 09:50:00,63.5,63.53,63.3,63.5,73145.0,50.4628,50.4867,50.3039,50.4628,73145.0
2016-04-28 10:00:00,63.48,63.52,63.41,63.44,46368.0,50.4469,50.4787,50.3913,50.4151,46368.0
2016-04-28 10:10:00,63.43,63.49,63.4,63.48,48582.0,50.4072,50.4549,50.3834,50.4469,48582.0
2016-04-28 10:20:00,63.47,63.65,63.41,63.61,31619.0,50.439,50.582,50.3913,50.5502,31619.0
2016-04-28 10:30:00,63.6,63.81,63.51,63.79,40406.0,50.5423,50.7092,50.4708,50.6933,40406.0
2016-04-28 10:40:00,63.79,63.81,63.62,63.77,35564.0,50.6933,50.7092,50.5582,50.6774,35564.0
2016-04-28 10:50:00,63.76,63.84,63.75,63.79,36056.0,50.6694,50.733,50.6615,50.6933,36056.0
2016-04-28 11:00:00,63.79,63.98,63.77,63.86,90248.0,50.6933,50.8443,50.6774,50.7489,90248.0
2016-04-28 11:10:00,63.85,63.87,63.67,63.69,38306.0,50.741,50.7569,50.5979,50.6138,38306.0
2016-04-28 11:20:00,63.68,63.8,63.67,63.7,55182.0,50.6059,50.7012,50.5979,50.6218,55182.0
2016-04-28 11:30:00,63.71,63.89,63.71,63.85,58127.0,50.6297,50.7728,50.6297,50.741,58127.0
2016-04-28 11:40:00,63.87,63.89,63.76,63.76,17897.0,50.7569,50.7728,50.6694,50.6694,17897.0
2016-04-28 11:50:00,63.75,63.8,63.67,63.73,21899.0,50.6615,50.7012,50.5979,50.6456,21899.0
2016-04-28 12:00:00,63.71,63.82,63.71,63.79,25685.0,50.6297,50.7171,50.6297,50.6933,25685.0
2016-04-28 12:10:00,63.79,63.79,63.53,63.54,25992.0,50.6933,50.6933,50.4867,50.4946,25992.0
2016-04-28 12:20:00,63.54,63.59,63.5,63.55,40543.0,50.4946,50.5343,50.4628,50.5026,40543.0
2016-04-28 12:30:00,63.55,63.66,63.51,63.65,40427.0,50.5026,50.59,50.4708,50.582,40427.0
2016-04-28 12:40:00,63.64,63.7,63.62,63.66,34604.0,50.5741,50.6218,50.5582,50.59,34604.0
2016-04-28 12:50:00,63.66,63.8,63.64,63.71,17872.0,50.59,50.7012,50.5741,50.6297,17872.0
2016-04-28 13:00:00,63.72,63.78,63.66,63.67,28418.0,50.6377,50.6853,50.59,50.5979,28418.0
2016-04-28 13:10:00,63.66,63.67,63.6,63.61,21154.0,50.59,50.5979,50.5423,50.5502,21154.0
2016-04-28 13:20:00,63.6,63.65,63.6,63.64,19998.0,50.5423,50.582,50.5423,50.5741,19998.0
2016-04-28 13:30:00,63.64,63.68,63.62,63.63,34588.0,50.5741,50.6059,50.5582,50.5661,34588.0
2016-04-28 13:40:00,63.63,63.64,63.61,63.62,35244.0,50.5661,50.5741,50.5502,50.5582,35244.0
2016-04-28 13:50:00,63.62,63.65,63.55,63.62,61268.0,50.5582,50.582,50.5026,50.5582,61268.0
2016-04-28 14:00:00,63.63,63.66,63.58,63.6,24727.0,50.5661,50.59,50.5264,50.5423,24727.0
2016-04-28 14:10:00,63.6,63.6,63.48,63.53,28246.0,50.5423,50.5423,50.4469,50.4867,28246.0
2016-04-28 14:20:00,63.52,63.52,63.47,63.49,26375.0,50.4787,50.4787,50.439,50.4549,26375.0
2016-04-28 14:30:00,63.5,63.62,63.48,63.48,84004.0,50.4628,50.5582,50.4469,50.4469,84004.0
2016-04-28 14:40:00,63.49,63.62,63.47,63.48,25858.0,50.4549,50.5582,50.439,50.4469,25858.0
2016-04-28 14:50:00,63.47,63.6,63.46,63.55,77995.0,50.439,50.5423,50.431,50.5026,77995.0
2016-04-28 15:00:00,63.55,63.6,63.37,63.38,66609.0,50.5026,50.5423,50.3595,50.3675,66609.0
2016-04-28 15:10:00,63.37,63.38,63.23,63.26,81099.0,50.3595,50.3675,50.2483,50.2721,81099.0
2016-04-28 15:20:00,63.26,63.3,62.9,62.91,72442.0,50.2721,50.3039,49.986,49.994,72442.0
2016-04-28 15:30:00,62.92,63.08,62.92,63.05,76037.0,50.0019,50.1291,50.0019,50.1052,76037.0
2016-04-28 15:40:00,63.06,63.21,62.98,63.06,135792.0,50.1132,50.2324,50.0496,50.1132,135792.0
2016-04-28 15:50:00,63.06,63.22,62.97,63.19,217979.0,50.1132,50.2403,50.0416,50.2165,217979.0
2016-04-29 09:30:00,62.5,63.43,62.5,63.3,86436.0,49.6681,50.4072,49.6681,50.3039,86436.0
2016-04-29 09:40:00,63.3,63.73,63.3,63.62,105559.0,50.3039,50.6456,50.3039,50.5582,105559.0
2016-04-29 09:50:00,63.61,63.75,62.95,62.95,96250.0,50.5502,50.6615,50.0257,50.0257,96250.0
2016-04-29 10:00:00,62.89,62.89,62.37,62.41,117602.0,49.9781,49.9781,49.5648,49.5966,117602.0
2016-04-29 10:10:00,62.41,62.8,62.41,62.79,125690.0,49.5966,49.9065,49.5966,49.8986,125690.0
2016-04-29 10:20:00,62.79,62.9,62.32,62.53,128386.0,49.8986,49.986,49.5251,49.692,128386.0
2016-04-29 10:30:00,62.52,62.88,62.52,62.83,83178.0,49.684,49.9701,49.684,49.9304,83178.0
2016-04-29 10:40:00,62.85,62.9,62.63,62.63,57803.0,49.9463,49.986,49.7714,49.7714,57803.0
2016-04-29 10:50:00,62.62,62.63,62.44,62.57,39888.0,49.7635,49.7714,49.6205,49.7238,39888.0
2016-04-29 11:00:00,62.58,62.88,62.57,62.81,51917.0,49.7317,49.9701,49.7238,49.9145,51917.0
2016-04-29 11:10:00,62.81,62.9,62.74,62.75,66365.0,49.9145,49.986,49.8589,49.8668,66365.0
2016-04-29 11:20:00,62.75,63.01,62.7,62.97,71437.0,49.8668,50.0734,49.8271,50.0416,71437.0
2016-04-29 11:30:00,62.97,63.06,62.71,62.75,59426.0,50.0416,50.1132,49.835,49.8668,59426.0
2016-04-29 11:40:00,62.75,62.93,62.68,62.93,46342.0,49.8668,50.0099,49.8112,50.0099,46342.0
2016-04-29 11:50:00,62.94,63.22,62.88,63.1,47336.0,50.0178,50.2403,49.9701,50.1449,47336.0
2016-04-29 12:00:00,63.09,63.09,62.77,62.8,44175.0,50.137,50.137,49.8827,49.9065,44175.0
2016-04-29 12:10:00,62.81,62.92,62.74,62.84,47420.0,49.9145,50.0019,49.8589,49.9383,47420.0
2016-04-29 12:20:00,62.83,62.98,62.83,62.88,46436.0,49.9304,50.0496,49.9304,49.9701,46436.0
2016-04-29 12:30:00,62.88,63.04,62.84,63.01,41773.0,49.9701,50.0973,49.9383,50.0734,41773.0
2016-04-29 12:40:00,63.01,63.02,62.88,62.98,33729.0,50.0734,50.0814,49.9701,50.0496,33729.0
2016-04-29 12:50:00,62.98,63.14,62.98,63.05,71019.0,50.0496,50.1767,50.0496,50.1052,71019.0
2016-04-29 13:00:00,63.06,63.11,63.02,63.06,68409.0,50.1132,50.1529,50.0814,50.1132,68409.0
2016-04-29 13:10:00,63.07,63.07,62.98,63.06,36883.0,50.1211,50.1211,50.0496,50.1132,36883.0
2016-04-29 13:20:00,63.05,63.15,63.01,63.12,25226.0,50.1052,50.1847,50.0734,50.1608,25226.0
2016-04-29 13:30:00,63.13,63.13,62.9,62.9,33955.0,50.1688,50.1688,49.986,49.986,33955.0
2016-04-29 13:40:00,62.91,63.01,62.9,63.01,60821.0,49.994,50.0734,49.986,50.0734,60821.0
2016-04-29 13:50:00,63.02,63.02,62.87,62.9,41790.0,50.0814,50.0814,49.9622,49.986,41790.0
2016-04-29 14:00:00,62.91,62.98,62.9,62.9,80718.0,49.994,50.0496,49.986,49.986,80718.0
2016-04-29 14:10:00,62.9,62.91,62.75,62.8,51850.0,49.986,49.994,49.8668,49.9065,51850.0
2016-04-29 14:20:00,62.8,63.09,62.77,63.07,50141.0,49.9065,50.137,49.8827,50.1211,50141.0
2016-04-29 14:30:00,63.07,63.07,62.85,62.86,43349.0,50.1211,50.1211,49.9463,49.9542,43349.0
2016-04-29 14:40:00,62.88,63.02,62.85,63.0,53681.0,49.9701,50.0814,49.9463,50.0655,53681.0
2016-04-29 14:50:00,63.0,63.04,62.94,62.98,62949.0,50.0655,50.0973,50.0178,50.0496,62949.0
2016-04-29 15:00:00,62.98,63.06,62.98,63.03,54509.0,50.0496,50.1132,50.0496,50.0893,54509.0
2016-04-29 15:10:00,63.04,63.14,63.03,63.08,64761.0,50.0973,50.1767,50.0893,50.1291,64761.0
2016-04-29 15:20:00,63.08,63.27,63.05,63.05,156227.0,50.1291,50.28,50.1052,50.1052,156227.0
2016-04-29 15:30:00,63.06,63.31,63.05,63.3,95513.0,50.1132,50.3118,50.1052,50.3039,95513.0
2016-04-29 15:40:00,63.3,63.51,63.3,63.3,122387.0,50.3039,50.4708,50.3039,50.3039,122387.0
2016-04-29 15:50:00,63.3,63.37,63.23,63.29,193491.0,50.3039,50.3595,50.2483,50.2959,193491.0
2016-05-02 09:30:00,63.48,63.62,62.65,62.9,58439.0,50.4469,50.5582,49.7873,49.986,58439.0
2016-05-02 09:40:00,62.86,62.96,62.18,62.24,55606.0,49.9542,50.0337,49.4138,49.4615,55606.0
2016-05-02 09:50:00,62.27,62.64,62.17,62.55,20193.0,49.4854,49.7794,49.4059,49.7079,20193.0
2016-05-02 10:00:00,62.55,62.75,62.48,62.75,70127.0,49.7079,49.8668,49.6522,49.8668,70127.0
2016-05-02 10:10:00,62.75,62.85,62.68,62.8,84137.0,49.8668,49.9463,49.8112,49.9065,84137.0
2016-05-02 10:20:00,62.8,62.98,62.76,62.96,42335.0,49.9065,50.0496,49.8748,50.0337,42335.0
2016-05-02 10:30:00,62.96,63.09,62.92,62.94,70506.0,50.0337,50.137,50.0019,50.0178,70506.0
2016-05-02 10:40:00,62.93,63.24,62.93,63.2,32814.0,50.0099,50.2562,50.0099,50.2244,32814.0
2016-05-02 10:50:00,63.19,63.19,62.91,62.91,71027.0,50.2165,50.2165,49.994,49.994,71027.0
2016-05-02 11:00:00,62.93,63.23,62.9,63.22,42428.0,50.0099,50.2483,49.986,50.2403,42428.0
2016-05-02 11:10:00,63.26,63.29,63.09,63.1,29613.0,50.2721,50.2959,50.137,50.1449,29613.0
2016-05-02 11:20:00,63.11,63.15,63.06,63.11,39457.0,50.1529,50.1847,50.1132,50.1529,39457.0
2016-05-02 11:30:00,63.1,63.32,63.1,63.3,33627.0,50.1449,50.3198,50.1449,50.3039,33627.0
2016-05-02 11:40:00,63.3,63.34,63.22,63.22,88356.0,50.3039,50.3357,50.2403,50.2403,88356.0
2016-05-02 11:50:00,63.22,63.22,63.13,63.17,83632.0,50.2403,50.2403,50.1688,50.2006,83632.0
2016-05-02 12:00:00,63.17,63.26,63.15,63.19,100654.0,50.2006,50.2721,50.1847,50.2165,100654.0
2016-05-02 12:10:00,63.19,63.2,62.95,62.98,37338.0,50.2165,50.2244,50.0257,50.0496,37338.0
2016-05-02 12:20:00,62.99,63.18,62.99,63.16,33241.0,50.0575,50.2085,50.0575,50.1926,33241.0
2016-05-02 12:30:00,63.17,63.22,63.16,63.2,58179.0,50.2006,50.2403,50.1926,50.2244,58179.0
2016-05-02 12:40:00,63.21,63.26,63.19,63.25,39494.0,50.2324,50.2721,50.2165,50.2642,39494.0
2016-05-02 12:50:00,63.26,63.32,63.25,63.31,51676.0,50.2721,50.3198,50.2642,50.3118,51676.0
2016-05-02 13:00:00,63.31,63.39,63.29,63.35,31158.0,50.3118,50.3754,50.2959,50.3436,31158.0
2016-05-02 13:10:00,63.34,63.39,63.31,63.34,19556.0,50.3357,50.3754,50.3118,50.3357,19556.0
2016-05-02 13:20:00,63.35,63.39,63.31,63.34,31388.0,50.3436,50.3754,50.3118,50.3357,31388.0
2016-05-02 13:30:00,63.33,63.35,63.3,63.32,27247.0,50.3277,50.3436,50.3039,50.3198,27247.0
2016-05-02 13:40:00,63.31,63.38,63.31,63.36,24943.0,50.3118,50.3675,50.3118,50.3516,24943.0
2016-05-02 13:50:00,63.36,63.36,63.29,63.29,40002.0,50.3516,50.3516,50.2959,50.2959,40002.0
2016-05-02 14:00:00,63.3,63.34,63.26,63.27,40133.0,50.3039,50.3357,50.2721,50.28,40133.0
2016-05-02 14:10:00,63.27,63.35,63.25,63.34,97494.0,50.28,50.3436,50.2642,50.3357,97494.0
2016-05-02 14:20:00,63.35,63.43,63.35,63.4,41504.0,50.3436,50.4072,50.3436,50.3834,41504.0
2016-05-02 14:30:00,63.4,63.41,63.36,63.37,78107.0,50.3834,50.3913,50.3516,50.3595,78107.0
2016-05-02 14:40:00,63.37,63.38,63.23,63.27,60057.0,50.3595,50.3675,50.2483,50.28,60057.0
2016-05-02 14:50:00,63.27,63.38,63.27,63.38,48554.0,50.28,50.3675,50.28,50.3675,48554.0
2016-05-02 15:00:00,63.37,63.43,63.37,63.4,57466.0,50.3595,50.4072,50.3595,50.3834,57466.0
2016-05-02 15:10:00,63.41,63.43,63.3,63.32,102395.0,50.3913,50.4072,50.3039,50.3198,102395.0
2016-05-02 15:20:00,63.32,63.35,63.3,63.3,83856.0,50.3198,50.3436,50.3039,50.3039,83856.0
2016-05-02 15:30:00,63.3,63.43,63.27,63.42,114591.0,50.3039,50.4072,50.28,50.3992,114591.0
2016-05-02 15:40:00,63.41,63.49,63.4,63.45,82449.0,50.3913,50.4549,50.3834,50.4231,82449.0
2016-05-02 15:50:00,63.45,63.45,63.34,63.45,194763.0,50.4231,50.4231,50.3357,50.4231,194763.0
2016-05-03 09:30:00,63.16,63.32,62.53,62.79,101273.0,50.1926,50.3198,49.692,49.8986,101273.0
2016-05-03 09:40:00,62.74,63.07,62.69,62.84,86545.0,49.8589,50.1211,49.8191,49.9383,86545.0
2016-05-03 09:50:00,62.82,63.15,62.78,63.0,131926.0,49.9224,50.1847,49.8906,50.0655,131926.0
2016-05-03 10:00:00,63.0,63.07,62.73,62.75,175471.0,50.0655,50.1211,49.8509,49.8668,175471.0
2016-05-03 10:10:00,62.76,62.94,62.6,62.91,127579.0,49.8748,50.0178,49.7476,49.994,127579.0
2016-05-03 10:20:00,62.93,63.1,62.84,62.9,140478.0,50.0099,50.1449,49.9383,49.986,140478.0
2016-05-03 10:30:00,62.91,63.0,62.71,62.86,128637.0,49.994,50.0655,49.835,49.9542,128637.0
2016-05-03 10:40:00,62.86,63.17,62.78,63.14,101348.0,49.9542,50.2006,49.8906,50.1767,101348.0
2016-05-03 10:50:00,63.1,63.28,63.0,63.0,94022.0,50.1449,50.288,50.0655,50.0655,94022.0
2016-05-03 11:00:00,63.01,63.17,63.0,63.14,126445.0,50.0734,50.2006,50.0655,50.1767,126445.0
2016-05-03 11:10:00,63.16,63.16,62.98,62.98,79766.0,50.1926,50.1926,50.0496,50.0496,79766.0
2016-05-03 11:20:00,62.96,63.5,62.89,62.98,173294.0,50.0337,50.4628,49.9781,50.0496,173294.0
2016-05-03 11:30:00,63.0,63.06,62.85,62.97,96574.0,50.0655,50.1132,49.9463,50.0416,96574.0
2016-05-03 11:40:00,62.97,63.06,62.91,62.96,69720.0,50.0416,50.1132,49.994,50.0337,69720.0
2016-05-03 11:50:00,62.97,63.03,62.9,62.93,56571.0,50.0416,50.0893,49.986,50.0099,56571.0
2016-05-03 12:00:00,62.93,62.94,62.82,62.9,89798.0,50.0099,50.0178,49.9224,49.986,89798.0
2016-05-03 12:10:00,62.89,62.94,62.86,62.88,52301.0,49.9781,50.0178,49.9542,49.9701,52301.0
2016-05-03 12:20:00,62.89,62.96,62.86,62.93,51263.0,49.9781,50.0337,49.9542,50.0099,51263.0
2016-05-03 12:30:00,62.94,62.95,62.86,62.92,51361.0,50.0178,50.0257,49.9542,50.0019,51361.0
2016-05-03 12:40:00,62.92,63.02,62.9,62.99,40343.0,50.0019,50.0814,49.986,50.0575,40343.0
2016-05-03 12:50:00,63.0,63.06,62.99,63.04,29114.0,50.0655,50.1132,50.0575,50.0973,29114.0
2016-05-03 13:00:00,63.04,63.15,63.02,63.15,62214.0,50.0973,50.1847,50.0814,50.1847,62214.0
2016-05-03 13:10:00,63.16,63.18,63.09,63.15,38968.0,50.1926,50.2085,50.137,50.1847,38968.0
2016-05-03 13:20:00,63.15,63.17,63.08,63.15,28479.0,50.1847,50.2006,50.1291,50.1847,28479.0
2016-05-03 13:30:00,63.15,63.18,63.08,63.17,34808.0,50.1847,50.2085,50.1291,50.2006,34808.0
2016-05-03 13:40:00,63.16,63.22,63.09,63.09,24217.0,50.1926,50.2403,50.137,50.137,24217.0
2016-05-03 13:50:00,63.1,63.23,63.1,63.11,56622.0,50.1449,50.2483,50.1449,50.1529,56622.0
2016-05-03 14:00:00,63.11,63.22,63.07,63.21,60760.0,50.1529,50.2403,50.1211,50.2324,60760.0
2016-05-03 14:10:00,63.2,63.24,62.94,62.94,101913.0,50.2244,50.2562,50.0178,50.0178,101913.0
2016-05-03 14:20:00,62.93,62.99,62.89,62.98,74945.0,50.0099,50.0575,49.9781,50.0496,74945.0
2016-05-03 14:30:00,62.99,63.1,62.96,63.07,56687.0,50.0575,50.1449,50.0337,50.1211,56687.0
2016-05-03 14:40:00,63.08,63.13,63.04,63.05,91483.0,50.1291,50.1688,50.0973,50.1052,91483.0
2016-05-03 14:50:00,63.05,63.2,63.01,63.2,61945.0,50.1052,50.2244,50.0734,50.2244,61945.0
2016-05-03 15:00:00,63.2,63.28,63.14,63.28,70072.0,50.2244,50.288,50.1767,50.288,70072.0
2016-05-03 15:10:00,63.28,63.29,63.14,63.21,76094.0,50.288,50.2959,50.1767,50.2324,76094.0
2016-05-03 15:20:00,63.21,63.31,63.15,63.31,88342.0,50.2324,50.3118,50.1847,50.3118,88342.0
2016-05-03 15:30:00,63.3,63.31,63.13,63.2,96154.0,50.3039,50.3118,50.1688,50.2244,96154.0
2016-05-03 15:40:00,63.21,63.37,63.19,63.36,156032.0,50.2324,50.3595,50.2165,50.3516,156032.0
2016-05-03 15:50:00,63.35,63.43,63.26,63.31,184160.0,50.3436,50.4072,50.2721,50.3118,184160.0
2016-05-04 09:30:00,62.4,62.59,61.79,61.8,123868.0,50.0523,50.2047,49.563,49.571,123868.0
2016-05-04 09:40:00,61.83,62.17,61.66,62.17,78013.0,49.5951,49.8678,49.4587,49.8678,78013.0
2016-05-04 09:50:00,62.17,62.28,62.05,62.07,39047.0,49.8678,49.956,49.7715,49.7876,39047.0
2016-05-04 10:00:00,62.04,62.17,61.79,61.87,43398.0,49.7635,49.8678,49.563,49.6271,43398.0
2016-05-04 10:10:00,61.87,62.18,61.87,62.18,42899.0,49.6271,49.8758,49.6271,49.8758,42899.0
2016-05-04 10:20:00,62.21,62.22,62.0,62.06,22435.0,49.8999,49.9079,49.7314,49.7795,22435.0
2016-05-04 10:30:00,62.05,62.06,61.8,61.85,52060.0,49.7715,49.7795,49.571,49.6111,52060.0
2016-05-04 10:40:00,61.85,61.89,61.58,61.64,67803.0,49.6111,49.6432,49.3945,49.4427,67803.0
2016-05-04 10:50:00,61.65,61.79,61.62,61.7,41117.0,49.4507,49.563,49.4266,49.4908,41117.0
2016-05-04 11:00:00,61.7,61.82,61.64,61.64,45865.0,49.4908,49.587,49.4427,49.4427,45865.0
2016-05-04 11:10:00,61.64,61.64,61.43,61.48,32123.0,49.4427,49.4427,49.2742,49.3143,32123.0
2016-05-04 11:20:00,61.47,61.48,61.2,61.22,70499.0,49.3063,49.3143,49.0897,49.1058,70499.0
2016-05-04 11:30:00,61.24,61.44,61.24,61.28,45630.0,49.1218,49.2822,49.1218,49.1539,45630.0
2016-05-04 11:40:00,61.29,61.35,61.21,61.27,37504.0,49.1619,49.21,49.0977,49.1459,37504.0
2016-05-04 11:50:00,61.26,61.26,61.09,61.12,133759.0,49.1378,49.1378,49.0015,49.0255,133759.0
2016-05-04 12:00:00,61.1,61.19,61.05,61.06,26065.0,49.0095,49.0817,48.9694,48.9774,26065.0
2016-05-04 12:10:00,61.06,61.24,61.05,61.23,21590.0,48.9774,49.1218,48.9694,49.1138,21590.0
2016-05-04 12:20:00,61.21,61.32,61.2,61.21,26024.0,49.0977,49.186,49.0897,49.0977,26024.0
2016-05-04 12:30:00,61.22,61.32,61.21,61.21,27345.0,49.1058,49.186,49.0977,49.0977,27345.0
2016-05-04 12:40:00,61.21,61.21,61.12,61.15,28532.0,49.0977,49.0977,49.0255,49.0496,28532.0
2016-05-04 12:50:00,61.15,61.17,61.03,61.08,43105.0,49.0496,49.0657,48.9534,48.9935,43105.0
2016-05-04 13:00:00,61.09,61.19,61.02,61.02,38147.0,49.0015,49.0817,48.9453,48.9453,38147.0
2016-05-04 13:10:00,61.02,61.1,60.98,61.09,37704.0,48.9453,49.0095,48.9133,49.0015,37704.0
2016-05-04 13:20:00,61.1,61.1,60.99,61.01,33963.0,49.0095,49.0095,48.9213,48.9373,33963.0
2016-05-04 13:30:00,61.02,61.07,60.93,60.93,46788.0,48.9453,48.9854,48.8731,48.8731,46788.0
2016-05-04 13:40:00,60.94,60.94,60.82,60.82,39922.0,48.8812,48.8812,48.7849,48.7849,39922.0
2016-05-04 13:50:00,60.82,60.87,60.65,60.65,61943.0,48.7849,48.825,48.6486,48.6486,61943.0
2016-05-04 14:00:00,60.65,60.67,60.56,60.61,72038.0,48.6486,48.6646,48.5764,48.6165,72038.0
2016-05-04 14:10:00,60.61,60.62,60.45,60.51,49955.0,48.6165,48.6245,48.4881,48.5363,49955.0
2016-05-04 14:20:00,60.51,60.79,60.51,60.79,85540.0,48.5363,48.7608,48.5363,48.7608,85540.0
2016-05-04 14:30:00,60.78,60.81,60.68,60.68,107065.0,48.7528,48.7769,48.6726,48.6726,107065.0
2016-05-04 14:40:00,60.69,60.86,60.68,60.82,96107.0,48.6806,48.817,48.6726,48.7849,96107.0
2016-05-04 14:50:00,60.83,60.85,60.79,60.79,61920.0,48.7929,48.809,48.7608,48.7608,61920.0
2016-05-04 15:00:00,60.79,60.87,60.79,60.84,80219.0,48.7608,48.825,48.7608,48.801,80219.0
2016-05-04 15:10:00,60.83,60.96,60.82,60.94,66734.0,48.7929,48.8972,48.7849,48.8812,66734.0
2016-05-04 15:20:00,60.94,61.0,60.92,60.97,95193.0,48.8812,48.9293,48.8651,48.9052,95193.0
2016-05-04 15:30:00,60.97,61.12,60.96,61.08,134402.0,48.9052,49.0255,48.8972,48.9935,134402.0
2016-05-04 15:40:00,61.08,61.18,61.04,61.04,157098.0,48.9935,49.0737,48.9614,48.9614,157098.0
2016-05-04 15:50:00,61.05,61.07,60.91,60.97,229029.0,48.9694,48.9854,48.8571,48.9052,229029.0
2016-05-05 09:30:00,61.13,61.53,61.13,61.35,44258.0,49.0336,49.3544,49.0336,49.21,44258.0
2016-05-05 09:40:00,61.37,61.43,61.0,61.15,19897.0,49.2261,49.2742,48.9293,49.0496,19897.0
2016-05-05 09:50:00,61.16,61.42,61.14,61.29,37749.0,49.0576,49.2662,49.0416,49.1619,37749.0
2016-05-05 10:00:00,61.31,61.52,61.2,61.52,30608.0,49.178,49.3464,49.0897,49.3464,30608.0
2016-05-05 10:10:00,61.49,61.61,61.36,61.45,60311.0,49.3223,49.4186,49.2181,49.2902,60311.0
2016-05-05 10:20:00,61.47,61.48,61.21,61.3,29340.0,49.3063,49.3143,49.0977,49.1699,29340.0
2016-05-05 10:30:00,61.29,61.47,61.29,61.37,65416.0,49.1619,49.3063,49.1619,49.2261,65416.0
2016-05-05 10:40:00,61.37,61.37,61.25,61.29,25993.0,49.2261,49.2261,49.1298,49.1619,25993.0
2016-05-05 10:50:00,61.28,61.37,61.27,61.31,16596.0,49.1539,49.2261,49.1459,49.178,16596.0
2016-05-05 11:00:00,61.34,61.42,61.27,61.37,25890.0,49.202,49.2662,49.1459,49.2261,25890.0
2016-05-05 11:10:00,61.37,61.38,61.24,61.32,14460.0,49.2261,49.2341,49.1218,49.186,14460.0
2016-05-05 11:20:00,61.32,61.32,61.1,61.15,19673.0,49.186,49.186,49.0095,49.0496,19673.0
2016-05-05 11:30:00,61.18,61.3,61.12,61.22,13939.0,49.0737,49.1699,49.0255,49.1058,13939.0
2016-05-05 11:40:00,61.24,61.28,61.19,61.2,20512.0,49.1218,49.1539,49.0817,49.0897,20512.0
2016-05-05 11:50:00,61.21,61.25,61.17,61.19,18112.0,49.0977,49.1298,49.0657,49.0817,18112.0
2016-05-05 12:00:00,61.18,61.3,61.08,61.08,27875.0,49.0737,49.1699,48.9935,48.9935,27875.0
2016-05-05 12:10:00,61.07,61.11,61.02,61.02,22922.0,48.9854,49.0175,48.9453,48.9453,22922.0
2016-05-05 12:20:00,61.03,61.04,60.96,60.98,17237.0,48.9534,48.9614,48.8972,48.9133,17237.0
2016-05-05 12:30:00,60.99,61.05,60.97,60.97,22725.0,48.9213,48.9694,48.9052,48.9052,22725.0
2016-05-05 12:40:00,60.98,61.03,60.96,61.02,15306.0,48.9133,48.9534,48.8972,48.9453,15306.0
2016-05-05 12:50:00,61.02,61.07,61.02,61.03,14706.0,48.9453,48.9854,48.9453,48.9534,14706.0
2016-05-05 13:00:00,61.02,61.03,60.91,60.91,16601.0,48.9453,48.9534,48.8571,48.8571,16601.0
2016-05-05 13:10:00,60.9,60.91,60.77,60.82,20504.0,48.8491,48.8571,48.7448,48.7849,20504.0
2016-05-05 13:20:00,60.83,60.83,60.64,60.65,32263.0,48.7929,48.7929,48.6405,48.6486,32263.0
2016-05-05 13:30:00,60.65,60.74,60.62,60.67,38484.0,48.6486,48.7207,48.6245,48.6646,38484.0
2016-05-05 13:40:00,60.67,60.81,60.66,60.68,26755.0,48.6646,48.7769,48.6566,48.6726,26755.0
2016-05-05 13:50:00,60.69,60.72,60.63,60.72,48920.0,48.6806,48.7047,48.6325,48.7047,48920.0
2016-05-05 14:00:00,60.72,60.97,60.69,60.97,112932.0,48.7047,48.9052,48.6806,48.9052,112932.0
2016-05-05 14:10:00,60.97,60.97,60.91,60.94,33418.0,48.9052,48.9052,48.8571,48.8812,33418.0
2016-05-05 14:20:00,60.94,61.13,60.93,61.11,23755.0,48.8812,49.0336,48.8731,49.0175,23755.0
2016-05-05 14:30:00,61.1,61.1,60.93,61.06,28456.0,49.0095,49.0095,48.8731,48.9774,28456.0
2016-05-05 14:40:00,61.05,61.14,61.04,61.12,18636.0,48.9694,49.0416,48.9614,49.0255,18636.0
2016-05-05 14:50:00,61.13,61.16,60.94,60.94,22120.0,49.0336,49.0576,48.8812,48.8812,22120.0
2016-05-05 15:00:00,60.92,60.95,60.86,60.89,32829.0,48.8651,48.8892,48.817,48.8411,32829.0
2016-05-05 15:10:00,60.88,60.97,60.86,60.92,42536.0,48.833,48.9052,48.817,48.8651,42536.0
2016-05-05 15:20:00,60.92,60.99,60.89,60.93,44543.0,48.8651,48.9213,48.8411,48.8731,44543.0
2016-05-05 15:30:00,60.93,60.94,60.78,60.81,53682.0,48.8731,48.8812,48.7528,48.7769,53682.0
2016-05-05 15:40:00,60.82,60.9,60.78,60.84,93229.0,48.7849,48.8491,48.7528,48.801,93229.0
2016-05-05 15:50:00,60.83,60.99,60.83,60.98,259085.0,48.7929,48.9213,48.7929,48.9133,259085.0
2016-05-06 09:30:00,60.83,61.04,60.5,60.92,66816.0,48.7929,48.9614,48.5282,48.8651,66816.0
2016-05-06 09:40:00,60.98,61.09,60.83,60.86,43314.0,48.9133,49.0015,48.7929,48.817,43314.0
2016-05-06 09:50:00,60.85,60.94,60.55,60.55,48117.0,48.809,48.8812,48.5683,48.5683,48117.0
2016-05-06 10:00:00,60.58,60.88,60.5,60.88,75789.0,48.5924,48.833,48.5282,48.833,75789.0
2016-05-06 10:10:00,60.9,60.95,60.73,60.77,38118.0,48.8491,48.8892,48.7127,48.7448,38118.0
2016-05-06 10:20:00,60.76,60.79,60.39,60.68,37405.0,48.7368,48.7608,48.44,48.6726,37405.0
2016-05-06 10:30:00,60.64,60.65,60.32,60.46,64687.0,48.6405,48.6486,48.3839,48.4962,64687.0
2016-05-06 10:40:00,60.46,60.53,60.34,60.44,51822.0,48.4962,48.5523,48.3999,48.4801,51822.0
2016-05-06 10:50:00,60.48,60.53,60.38,60.45,18532.0,48.5122,48.5523,48.432,48.4881,18532.0
2016-05-06 11:00:00,60.49,60.73,60.46,60.66,12238.0,48.5202,48.7127,48.4962,48.6566,12238.0
2016-05-06 11:10:00,60.67,60.82,60.65,60.78,15677.0,48.6646,48.7849,48.6486,48.7528,15677.0
2016-05-06 11:20:00,60.8,60.83,60.77,60.77,20744.0,48.7689,48.7929,48.7448,48.7448,20744.0
2016-05-06 11:30:00,60.76,60.81,60.73,60.78,13797.0,48.7368,48.7769,48.7127,48.7528,13797.0
2016-05-06 11:40:00,60.78,60.78,60.55,60.57,20695.0,48.7528,48.7528,48.5683,48.5844,20695.0
2016-05-06 11:50:00,60.55,60.62,60.54,60.56,12379.0,48.5683,48.6245,48.5603,48.5764,12379.0
2016-05-06 12:00:00,60.56,60.67,60.55,60.63,31163.0,48.5764,48.6646,48.5683,48.6325,31163.0
2016-05-06 12:10:00,60.63,60.74,60.63,60.69,14878.0,48.6325,48.7207,48.6325,48.6806,14878.0
2016-05-06 12:20:00,60.69,60.77,60.69,60.77,19495.0,48.6806,48.7448,48.6806,48.7448,19495.0
2016-05-06 12:30:00,60.76,60.81,60.75,60.8,30249.0,48.7368,48.7769,48.7288,48.7689,30249.0
2016-05-06 12:40:00,60.79,60.8,60.75,60.79,11555.0,48.7608,48.7689,48.7288,48.7608,11555.0
2016-05-06 12:50:00,60.8,60.81,60.75,60.79,23295.0,48.7689,48.7769,48.7288,48.7608,23295.0
2016-05-06 13:00:00,60.8,60.83,60.75,60.79,27813.0,48.7689,48.7929,48.7288,48.7608,27813.0
2016-05-06 13:10:00,60.8,60.83,60.78,60.81,22107.0,48.7689,48.7929,48.7528,48.7769,22107.0
2016-05-06 13:20:00,60.81,60.82,60.74,60.76,22275.0,48.7769,48.7849,48.7207,48.7368,22275.0
2016-05-06 13:30:00,60.76,60.81,60.72,60.72,18803.0,48.7368,48.7769,48.7047,48.7047,18803.0
2016-05-06 13:40:00,60.71,60.77,60.65,60.77,25892.0,48.6967,48.7448,48.6486,48.7448,25892.0
2016-05-06 13:50:00,60.75,60.86,60.75,60.86,26743.0,48.7288,48.817,48.7288,48.817,26743.0
2016-05-06 14:00:00,60.88,61.08,60.87,61.07,37662.0,48.833,48.9935,48.825,48.9854,37662.0
2016-05-06 14:10:00,61.08,61.12,60.96,61.12,34998.0,48.9935,49.0255,48.8972,49.0255,34998.0
2016-05-06 14:20:00,61.12,61.15,61.05,61.08,21888.0,49.0255,49.0496,48.9694,48.9935,21888.0
2016-05-06 14:30:00,61.1,61.17,61.02,61.16,28557.0,49.0095,49.0657,48.9453,49.0576,28557.0
2016-05-06 14:40:00,61.15,61.24,61.13,61.22,34188.0,49.0496,49.1218,49.0336,49.1058,34188.0
2016-05-06 14:50:00,61.22,61.28,61.21,61.22,25557.0,49.1058,49.1539,49.0977,49.1058,25557.0
2016-05-06 15:00:00,61.23,61.32,61.22,61.25,40759.0,49.1138,49.186,49.1058,49.1298,40759.0
2016-05-06 15:10:00,61.25,61.34,61.22,61.3,63919.0,49.1298,49.202,49.1058,49.1699,63919.0
2016-05-06 15:20:00,61.31,61.38,61.3,61.32,39098.0,49.178,49.2341,49.1699,49.186,39098.0
2016-05-06 15:30:00,61.32,61.33,61.23,61.27,56285.0,49.186,49.194,49.1138,49.1459,56285.0
2016-05-06 15:40:00,61.27,61.3,61.16,61.17,86789.0,49.1459,49.1699,49.0576,49.0657,86789.0
2016-05-06 15:50:00,61.17,61.31,61.17,61.31,177254.0,49.0657,49.178,49.0657,49.178,177254.0
2016-05-09 09:30:00,61.11,61.19,60.82,60.93,53020.0,49.0175,49.0817,48.7849,48.8731,53020.0
2016-05-09 09:40:00,60.94,60.99,60.75,60.82,15636.0,48.8812,48.9213,48.7288,48.7849,15636.0
2016-05-09 09:50:00,60.79,61.02,60.76,61.02,20789.0,48.7608,48.9453,48.7368,48.9453,20789.0
2016-05-09 10:00:00,60.98,61.09,60.86,60.89,31183.0,48.9133,49.0015,48.817,48.8411,31183.0
2016-05-09 10:10:00,60.84,60.95,60.68,60.71,15723.0,48.801,48.8892,48.6726,48.6967,15723.0
2016-05-09 10:20:00,60.75,60.77,60.54,60.74,24905.0,48.7288,48.7448,48.5603,48.7207,24905.0
2016-05-09 10:30:00,60.74,60.74,60.57,60.59,28868.0,48.7207,48.7207,48.5844,48.6004,28868.0
2016-05-09 10:40:00,60.59,60.74,60.59,60.72,18949.0,48.6004,48.7207,48.6004,48.7047,18949.0
2016-05-09 10:50:00,60.73,60.75,60.65,60.72,24613.0,48.7127,48.7288,48.6486,48.7047,24613.0
2016-05-09 11:00:00,60.72,60.92,60.72,60.78,35668.0,48.7047,48.8651,48.7047,48.7528,35668.0
2016-05-09 11:10:00,60.77,60.78,60.49,60.5,28992.0,48.7448,48.7528,48.5202,48.5282,28992.0
2016-05-09 11:20:00,60.49,60.59,60.49,60.58,21619.0,48.5202,48.6004,48.5202,48.5924,21619.0
2016-05-09 11:30:00,60.57,60.58,60.43,60.5,16999.0,48.5844,48.5924,48.4721,48.5282,16999.0
2016-05-09 11:40:00,60.49,60.55,60.43,60.46,21381.0,48.5202,48.5683,48.4721,48.4962,21381.0
2016-05-09 11:50:00,60.46,60.51,60.4,60.4,27347.0,48.4962,48.5363,48.448,48.448,27347.0
2016-05-09 12:00:00,60.39,60.51,60.35,60.38,31490.0,48.44,48.5363,48.4079,48.432,31490.0
2016-05-09 12:10:00,60.38,60.44,60.31,60.39,43787.0,48.432,48.4801,48.3758,48.44,43787.0
2016-05-09 12:20:00,60.38,60.55,60.38,60.54,39567.0,48.432,48.5683,48.432,48.5603,39567.0
2016-05-09 12:30:00,60.52,60.54,60.42,60.47,11649.0,48.5443,48.5603,48.4641,48.5042,11649.0
2016-05-09 12:40:00,60.47,60.57,60.46,60.48,26011.0,48.5042,48.5844,48.4962,48.5122,26011.0
2016-05-09 12:50:00,60.47,60.62,60.42,60.61,21719.0,48.5042,48.6245,48.4641,48.6165,21719.0
2016-05-09 13:00:00,60.62,60.74,60.62,60.73,34040.0,48.6245,48.7207,48.6245,48.7127,34040.0
2016-05-09 13:10:00,60.74,60.79,60.68,60.69,33160.0,48.7207,48.7608,48.6726,48.6806,33160.0
2016-05-09 13:20:00,60.69,60.74,60.68,60.73,13365.0,48.6806,48.7207,48.6726,48.7127,13365.0
2016-05-09 13:30:00,60.73,60.79,60.72,60.72,18779.0,48.7127,48.7608,48.7047,48.7047,18779.0
2016-05-09 13:40:00,60.71,60.79,60.71,60.76,16411.0,48.6967,48.7608,48.6967,48.7368,16411.0
2016-05-09 13:50:00,60.76,60.79,60.69,60.71,17048.0,48.7368,48.7608,48.6806,48.6967,17048.0
2016-05-09 14:00:00,60.72,60.75,60.65,60.65,27838.0,48.7047,48.7288,48.6486,48.6486,27838.0
2016-05-09 14:10:00,60.64,60.69,60.62,60.67,24978.0,48.6405,48.6806,48.6245,48.6646,24978.0
2016-05-09 14:20:00,60.67,60.75,60.66,60.73,23809.0,48.6646,48.7288,48.6566,48.7127,23809.0
2016-05-09 14:30:00,60.73,60.77,60.72,60.76,32084.0,48.7127,48.7448,48.7047,48.7368,32084.0
2016-05-09 14:40:00,60.76,60.81,60.75,60.81,28257.0,48.7368,48.7769,48.7288,48.7769,28257.0
2016-05-09 14:50:00,60.81,60.89,60.8,60.84,27450.0,48.7769,48.8411,48.7689,48.801,27450.0
2016-05-09 15:00:00,60.83,60.84,60.74,60.78,27741.0,48.7929,48.801,48.7207,48.7528,27741.0
2016-05-09 15:10:00,60.77,60.82,60.77,60.82,33655.0,48.7448,48.7849,48.7448,48.7849,33655.0
2016-05-09 15:20:00,60.82,60.9,60.81,60.89,46187.0,48.7849,48.8491,48.7769,48.8411,46187.0
2016-05-09 15:30:00,60.88,60.89,60.8,60.8,71160.0,48.833,48.8411,48.7689,48.7689,71160.0
2016-05-09 15:40:00,60.79,60.79,60.65,60.67,69275.0,48.7608,48.7608,48.6486,48.6646,69275.0
2016-05-09 15:50:00,60.68,60.69,60.63,60.68,171300.0,48.6726,48.6806,48.6325,48.6726,171300.0
2016-05-10 09:30:00,60.78,61.12,60.59,61.09,56781.0,48.7528,49.0255,48.6004,49.0015,56781.0
2016-05-10 09:40:00,61.09,61.29,60.84,61.26,33372.0,49.0015,49.1619,48.801,49.1378,33372.0
2016-05-10 09:50:00,61.23,61.25,61.02,61.13,20249.0,49.1138,49.1298,48.9453,49.0336,20249.0
2016-05-10 10:00:00,61.14,61.17,61.01,61.01,29285.0,49.0416,49.0657,48.9373,48.9373,29285.0
2016-05-10 10:10:00,60.97,61.37,60.97,61.3,24495.0,48.9052,49.2261,48.9052,49.1699,24495.0
2016-05-10 10:20:00,61.26,61.39,61.15,61.32,26237.0,49.1378,49.2421,49.0496,49.186,26237.0
2016-05-10 10:30:00,61.33,61.44,61.3,61.4,30060.0,49.194,49.2822,49.1699,49.2501,30060.0
2016-05-10 10:40:00,61.37,61.51,61.37,61.5,14808.0,49.2261,49.3384,49.2261,49.3304,14808.0
2016-05-10 10:50:00,61.49,61.52,61.37,61.38,16971.0,49.3223,49.3464,49.2261,49.2341,16971.0
2016-05-10 11:00:00,61.38,61.48,61.34,61.48,16119.0,49.2341,49.3143,49.202,49.3143,16119.0
2016-05-10 11:10:00,61.47,61.51,61.42,61.47,41784.0,49.3063,49.3384,49.2662,49.3063,41784.0
2016-05-10 11:20:00,61.46,61.49,61.4,61.48,27310.0,49.2983,49.3223,49.2501,49.3143,27310.0
2016-05-10 11:30:00,61.49,61.5,61.42,61.48,16281.0,49.3223,49.3304,49.2662,49.3143,16281.0
2016-05-10 11:40:00,61.48,61.53,61.39,61.51,13658.0,49.3143,49.3544,49.2421,49.3384,13658.0
2016-05-10 11:50:00,61.53,61.6,61.5,61.57,14646.0,49.3544,49.4106,49.3304,49.3865,14646.0
2016-05-10 12:00:00,61.57,61.66,61.56,61.63,19162.0,49.3865,49.4587,49.3785,49.4346,19162.0
2016-05-10 12:10:00,61.62,61.77,61.62,61.71,19229.0,49.4266,49.5469,49.4266,49.4988,19229.0
2016-05-10 12:20:00,61.71,61.76,61.68,61.73,21608.0,49.4988,49.5389,49.4747,49.5148,21608.0
2016-05-10 12:30:00,61.74,61.74,61.66,61.67,22706.0,49.5229,49.5229,49.4587,49.4667,22706.0
2016-05-10 12:40:00,61.66,61.71,61.61,61.61,19743.0,49.4587,49.4988,49.4186,49.4186,19743.0
2016-05-10 12:50:00,61.62,61.74,61.61,61.71,17351.0,49.4266,49.5229,49.4186,49.4988,17351.0
2016-05-10 13:00:00,61.71,61.76,61.7,61.74,19480.0,49.4988,49.5389,49.4908,49.5229,19480.0
2016-05-10 13:10:00,61.75,61.75,61.67,61.68,23080.0,49.5309,49.5309,49.4667,49.4747,23080.0
2016-05-10 13:20:00,61.68,61.7,61.63,61.68,16252.0,49.4747,49.4908,49.4346,49.4747,16252.0
2016-05-10 13:30:00,61.69,61.7,61.65,61.7,15761.0,49.4828,49.4908,49.4507,49.4908,15761.0
2016-05-10 13:40:00,61.7,61.75,61.69,61.73,20539.0,49.4908,49.5309,49.4828,49.5148,20539.0
2016-05-10 13:50:00,61.73,61.82,61.73,61.81,26700.0,49.5148,49.587,49.5148,49.579,26700.0
2016-05-10 14:00:00,61.82,61.82,61.69,61.71,16932.0,49.587,49.587,49.4828,49.4988,16932.0
2016-05-10 14:10:00,61.7,61.73,61.66,61.68,27330.0,49.4908,49.5148,49.4587,49.4747,27330.0
2016-05-10 14:20:00,61.67,61.76,61.67,61.75,25488.0,49.4667,49.5389,49.4667,49.5309,25488.0
2016-05-10 14:30:00,61.75,61.87,61.74,61.87,41449.0,49.5309,49.6271,49.5229,49.6271,41449.0
2016-05-10 14:40:00,61.87,61.95,61.86,61.91,30370.0,49.6271,49.6913,49.6191,49.6592,30370.0
2016-05-10 14:50:00,61.9,61.91,61.86,61.88,30193.0,49.6512,49.6592,49.6191,49.6352,30193.0
2016-05-10 15:00:00,61.88,61.91,61.85,61.91,45379.0,49.6352,49.6592,49.6111,49.6592,45379.0
2016-05-10 15:10:00,61.91,62.01,61.9,62.0,50040.0,49.6592,49.7394,49.6512,49.7314,50040.0
2016-05-10 15:20:00,62.0,62.13,61.99,62.1,59100.0,49.7314,49.8357,49.7234,49.8116,59100.0
2016-05-10 15:30:00,62.1,62.11,62.0,62.01,49918.0,49.8116,49.8196,49.7314,49.7394,49918.0
2016-05-10 15:40:00,62.0,62.13,62.0,62.07,80054.0,49.7314,49.8357,49.7314,49.7876,80054.0
2016-05-10 15:50:00,62.07,62.13,62.06,62.1,146493.0,49.7876,49.8357,49.7795,49.8116,146493.0
2016-05-11 09:30:00,62.05,62.43,61.79,62.4,68593.0,49.7715,50.0763,49.563,50.0523,68593.0
2016-05-11 09:40:00,62.41,62.52,62.19,62.24,79374.0,50.0603,50.1485,49.8838,49.9239,79374.0
2016-05-11 09:50:00,62.22,62.22,62.03,62.06,33600.0,49.9079,49.9079,49.7555,49.7795,33600.0
2016-05-11 10:00:00,62.08,62.12,61.97,62.1,48668.0,49.7956,49.8277,49.7074,49.8116,48668.0
2016-05-11 10:10:00,62.11,62.11,61.97,62.0,44917.0,49.8196,49.8196,49.7074,49.7314,44917.0
2016-05-11 10:20:00,62.0,62.17,61.98,62.17,31900.0,49.7314,49.8678,49.7154,49.8678,31900.0
2016-05-11 10:30:00,62.19,62.52,62.19,62.49,37342.0,49.8838,50.1485,49.8838,50.1245,37342.0
2016-05-11 10:40:00,62.48,62.59,62.41,62.58,49522.0,50.1164,50.2047,50.0603,50.1966,49522.0
2016-05-11 10:50:00,62.58,62.64,62.58,62.6,36296.0,50.1966,50.2448,50.1966,50.2127,36296.0
2016-05-11 11:00:00,62.6,62.61,62.29,62.34,41434.0,50.2127,50.2207,49.964,50.0041,41434.0
2016-05-11 11:10:00,62.33,62.49,62.32,62.44,43876.0,49.9961,50.1245,49.9881,50.0843,43876.0
2016-05-11 11:20:00,62.44,62.5,62.38,62.42,30548.0,50.0843,50.1325,50.0362,50.0683,30548.0
2016-05-11 11:30:00,62.43,62.47,62.31,62.39,24835.0,50.0763,50.1084,49.9801,50.0442,24835.0
2016-05-11 11:40:00,62.38,62.43,62.28,62.3,21943.0,50.0362,50.0763,49.956,49.9721,21943.0
2016-05-11 11:50:00,62.29,62.32,62.21,62.32,12636.0,49.964,49.9881,49.8999,49.9881,12636.0
2016-05-11 12:00:00,62.31,62.33,62.23,62.27,22090.0,49.9801,49.9961,49.9159,49.948,22090.0
2016-05-11 12:10:00,62.27,62.35,62.27,62.27,17228.0,49.948,50.0122,49.948,49.948,17228.0
2016-05-11 12:20:00,62.27,62.31,62.25,62.29,20940.0,49.948,49.9801,49.9319,49.964,20940.0
2016-05-11 12:30:00,62.28,62.33,62.27,62.32,17434.0,49.956,49.9961,49.948,49.9881,17434.0
2016-05-11 12:40:00,62.31,62.32,62.27,62.3,18932.0,49.9801,49.9881,49.948,49.9721,18932.0
2016-05-11 12:50:00,62.3,62.3,62.26,62.27,27121.0,49.9721,49.9721,49.94,49.948,27121.0
2016-05-11 13:00:00,62.27,62.28,62.21,62.25,21316.0,49.948,49.956,49.8999,49.9319,21316.0
2016-05-11 13:10:00,62.26,62.29,62.25,62.26,21263.0,49.94,49.964,49.9319,49.94,21263.0
2016-05-11 13:20:00,62.26,62.28,62.19,62.19,30079.0,49.94,49.956,49.8838,49.8838,30079.0
2016-05-11 13:30:00,62.19,62.21,62.15,62.15,19110.0,49.8838,49.8999,49.8517,49.8517,19110.0
2016-05-11 13:40:00,62.15,62.16,62.1,62.14,33047.0,49.8517,49.8598,49.8116,49.8437,33047.0
2016-05-11 13:50:00,62.14,62.15,62.09,62.1,13025.0,49.8437,49.8517,49.8036,49.8116,13025.0
2016-05-11 14:00:00,62.1,62.11,61.98,61.98,21288.0,49.8116,49.8196,49.7154,49.7154,21288.0
2016-05-11 14:10:00,61.97,62.02,61.95,61.99,47459.0,49.7074,49.7475,49.6913,49.7234,47459.0
2016-05-11 14:20:00,61.99,62.03,61.96,62.03,26960.0,49.7234,49.7555,49.6993,49.7555,26960.0
2016-05-11 14:30:00,62.02,62.11,61.99,62.04,28284.0,49.7475,49.8196,49.7234,49.7635,28284.0
2016-05-11 14:40:00,62.04,62.04,61.96,61.97,33219.0,49.7635,49.7635,49.6993,49.7074,33219.0
2016-05-11 14:50:00,61.98,62.0,61.86,61.88,26922.0,49.7154,49.7314,49.6191,49.6352,26922.0
2016-05-11 15:00:00,61.88,61.98,61.87,61.98,42385.0,49.6352,49.7154,49.6271,49.7154,42385.0
2016-05-11 15:10:00,61.98,62.06,61.94,61.94,40186.0,49.7154,49.7795,49.6833,49.6833,40186.0
2016-05-11 15:20:00,61.94,62.1,61.93,62.07,48964.0,49.6833,49.8116,49.6753,49.7876,48964.0
2016-05-11 15:30:00,62.07,62.12,61.99,62.01,44428.0,49.7876,49.8277,49.7234,49.7394,44428.0
2016-05-11 15:40:00,62.02,62.08,61.99,62.02,126385.0,49.7475,49.7956,49.7234,49.7475,126385.0
2016-05-11 15:50:00,62.01,62.05,61.98,62.0,104399.0,49.7394,49.7715,49.7154,49.7314,104399.0
2016-05-12 09:30:00,62.27,62.49,62.05,62.33,48761.0,49.948,50.1245,49.7715,49.9961,48761.0
2016-05-12 09:40:00,62.32,62.33,62.1,62.22,38035.0,49.9881,49.9961,49.8116,49.9079,38035.0
2016-05-12 09:50:00,62.22,62.37,61.93,61.93,24292.0,49.9079,50.0282,49.6753,49.6753,24292.0
2016-05-12 10:00:00,61.94,62.12,61.93,62.0,20897.0,49.6833,49.8277,49.6753,49.7314,20897.0
2016-05-12 10:10:00,62.01,62.28,62.01,62.08,24160.0,49.7394,49.956,49.7394,49.7956,24160.0
2016-05-12 10:20:00,62.05,62.28,62.02,62.18,24255.0,49.7715,49.956,49.7475,49.8758,24255.0
2016-05-12 10:30:00,62.16,62.16,61.96,62.09,38595.0,49.8598,49.8598,49.6993,49.8036,38595.0
2016-05-12 10:40:00,62.07,62.07,61.85,61.98,29444.0,49.7876,49.7876,49.6111,49.7154,29444.0
2016-05-12 10:50:00,61.98,62.12,61.98,62.11,49632.0,49.7154,49.8277,49.7154,49.8196,49632.0
2016-05-12 11:00:00,62.11,62.11,61.82,61.83,52646.0,49.8196,49.8196,49.587,49.5951,52646.0
2016-05-12 11:10:00,61.83,61.91,61.81,61.88,56078.0,49.5951,49.6592,49.579,49.6352,56078.0
2016-05-12 11:20:00,61.89,61.96,61.83,61.96,37856.0,49.6432,49.6993,49.5951,49.6993,37856.0
2016-05-12 11:30:00,61.94,62.08,61.94,62.03,25252.0,49.6833,49.7956,49.6833,49.7555,25252.0
2016-05-12 11:40:00,62.03,62.08,61.96,61.99,34735.0,49.7555,49.7956,49.6993,49.7234,34735.0
2016-05-12 11:50:00,62.0,62.0,61.72,61.75,47310.0,49.7314,49.7314,49.5068,49.5309,47310.0
2016-05-12 12:00:00,61.74,61.98,61.67,61.96,44093.0,49.5229,49.7154,49.4667,49.6993,44093.0
2016-05-12 12:10:00,61.98,62.01,61.91,61.95,16899.0,49.7154,49.7394,49.6592,49.6913,16899.0
2016-05-12 12:20:00,61.95,61.95,61.9,61.95,10688.0,49.6913,49.6913,49.6512,49.6913,10688.0
2016-05-12 12:30:00,61.94,61.95,61.78,61.79,26377.0,49.6833,49.6913,49.5549,49.563,26377.0
2016-05-12 12:40:00,61.77,61.94,61.74,61.94,18764.0,49.5469,49.6833,49.5229,49.6833,18764.0
2016-05-12 12:50:00,61.93,61.99,61.89,61.99,14598.0,49.6753,49.7234,49.6432,49.7234,14598.0
2016-05-12 13:00:00,61.99,62.05,61.89,61.95,15882.0,49.7234,49.7715,49.6432,49.6913,15882.0
2016-05-12 13:10:00,61.95,61.95,61.86,61.88,18014.0,49.6913,49.6913,49.6191,49.6352,18014.0
2016-05-12 13:20:00,61.88,62.03,61.86,62.0,20525.0,49.6352,49.7555,49.6191,49.7314,20525.0
2016-05-12 13:30:00,61.98,61.98,61.78,61.82,9006.0,49.7154,49.7154,49.5549,49.587,9006.0
2016-05-12 13:40:00,61.8,61.97,61.8,61.94,15862.0,49.571,49.7074,49.571,49.6833,15862.0
2016-05-12 13:50:00,61.93,62.03,61.91,62.02,19783.0,49.6753,49.7555,49.6592,49.7475,19783.0
2016-05-12 14:00:00,62.01,62.07,61.98,62.05,22976.0,49.7394,49.7876,49.7154,49.7715,22976.0
2016-05-12 14:10:00,62.05,62.21,62.04,62.11,18271.0,49.7715,49.8999,49.7635,49.8196,18271.0
2016-05-12 14:20:00,62.1,62.18,62.06,62.11,37779.0,49.8116,49.8758,49.7795,49.8196,37779.0
2016-05-12 14:30:00,62.1,62.12,62.05,62.09,22442.0,49.8116,49.8277,49.7715,49.8036,22442.0
2016-05-12 14:40:00,62.08,62.27,62.08,62.24,20908.0,49.7956,49.948,49.7956,49.9239,20908.0
2016-05-12 14:50:00,62.22,62.26,62.14,62.16,20317.0,49.9079,49.94,49.8437,49.8598,20317.0
2016-05-12 15:00:00,62.16,62.24,62.12,62.23,50355.0,49.8598,49.9239,49.8277,49.9159,50355.0
2016-05-12 15:10:00,62.24,62.34,62.2,62.2,24083.0,49.9239,50.0041,49.8918,49.8918,24083.0
2016-05-12 15:20:00,62.21,62.26,62.19,62.2,28990.0,49.8999,49.94,49.8838,49.8918,28990.0
2016-05-12 15:30:00,62.2,62.22,62.14,62.2,48852.0,49.8918,49.9079,49.8437,49.8918,48852.0
2016-05-12 15:40:00,62.19,62.21,62.08,62.14,69756.0,49.8838,49.8999,49.7956,49.8437,69756.0
2016-05-12 15:50:00,62.13,62.14,62.02,62.09,122280.0,49.8357,49.8437,49.7475,49.8036,122280.0
2016-05-13 09:30:00,61.92,62.31,61.75,62.27,40301.0,49.6672,49.9801,49.5309,49.948,40301.0
2016-05-13 09:40:00,62.26,62.39,62.16,62.3,20145.0,49.94,50.0442,49.8598,49.9721,20145.0
2016-05-13 09:50:00,62.36,62.37,62.0,62.09,16996.0,50.0202,50.0282,49.7314,49.8036,16996.0
2016-05-13 10:00:00,62.14,62.14,61.88,61.88,28417.0,49.8437,49.8437,49.6352,49.6352,28417.0
2016-05-13 10:10:00,61.87,62.08,61.78,62.02,33010.0,49.6271,49.7956,49.5549,49.7475,33010.0
2016-05-13 10:20:00,62.08,62.08,61.76,61.82,72720.0,49.7956,49.7956,49.5389,49.587,72720.0
2016-05-13 10:30:00,61.78,61.79,61.59,61.59,24565.0,49.5549,49.563,49.4025,49.4025,24565.0
2016-05-13 10:40:00,61.62,61.63,61.51,61.57,30272.0,49.4266,49.4346,49.3384,49.3865,30272.0
2016-05-13 10:50:00,61.59,61.67,61.55,61.66,30453.0,49.4025,49.4667,49.3705,49.4587,30453.0
2016-05-13 11:00:00,61.68,61.85,61.67,61.75,25904.0,49.4747,49.6111,49.4667,49.5309,25904.0
2016-05-13 11:10:00,61.75,61.78,61.63,61.78,16811.0,49.5309,49.5549,49.4346,49.5549,16811.0
2016-05-13 11:20:00,61.79,61.97,61.79,61.95,24287.0,49.563,49.7074,49.563,49.6913,24287.0
2016-05-13 11:30:00,61.94,62.0,61.87,61.89,16850.0,49.6833,49.7314,49.6271,49.6432,16850.0
2016-05-13 11:40:00,61.9,61.91,61.83,61.84,18620.0,49.6512,49.6592,49.5951,49.6031,18620.0
2016-05-13 11:50:00,61.85,61.86,61.71,61.71,17273.0,49.6111,49.6191,49.4988,49.4988,17273.0
2016-05-13 12:00:00,61.7,61.7,61.62,61.62,25124.0,49.4908,49.4908,49.4266,49.4266,25124.0
2016-05-13 12:10:00,61.63,61.66,61.6,61.66,10332.0,49.4346,49.4587,49.4106,49.4587,10332.0
2016-05-13 12:20:00,61.65,61.81,61.65,61.77,6556.0,49.4507,49.579,49.4507,49.5469,6556.0
2016-05-13 12:30:00,61.75,61.79,61.69,61.69,18316.0,49.5309,49.563,49.4828,49.4828,18316.0
2016-05-13 12:40:00,61.69,61.69,61.54,61.56,6829.0,49.4828,49.4828,49.3624,49.3785,6829.0
2016-05-13 12:50:00,61.57,61.58,61.44,61.45,10924.0,49.3865,49.3945,49.2822,49.2902,10924.0
2016-05-13 13:00:00,61.46,61.5,61.4,61.42,12500.0,49.2983,49.3304,49.2501,49.2662,12500.0
2016-05-13 13:10:00,61.43,61.48,61.36,61.38,30810.0,49.2742,49.3143,49.2181,49.2341,30810.0
2016-05-13 13:20:00,61.37,61.37,61.22,61.22,17559.0,49.2261,49.2261,49.1058,49.1058,17559.0
2016-05-13 13:30:00,61.21,61.26,61.19,61.19,24642.0,49.0977,49.1378,49.0817,49.0817,24642.0
2016-05-13 13:40:00,61.17,61.19,61.05,61.05,25509.0,49.0657,49.0817,48.9694,48.9694,25509.0
2016-05-13 13:50:00,61.04,61.09,60.92,61.06,18453.0,48.9614,49.0015,48.8651,48.9774,18453.0
2016-05-13 14:00:00,61.05,61.11,60.99,61.04,19698.0,48.9694,49.0175,48.9213,48.9614,19698.0
2016-05-13 14:10:00,61.03,61.06,60.98,61.0,30281.0,48.9534,48.9774,48.9133,48.9293,30281.0
2016-05-13 14:20:00,60.99,60.99,60.75,60.83,20456.0,48.9213,48.9213,48.7288,48.7929,20456.0
2016-05-13 14:30:00,60.84,60.9,60.75,60.79,52658.0,48.801,48.8491,48.7288,48.7608,52658.0
2016-05-13 14:40:00,60.78,60.8,60.62,60.77,34745.0,48.7528,48.7689,48.6245,48.7448,34745.0
2016-05-13 14:50:00,60.78,60.92,60.7,60.87,46169.0,48.7528,48.8651,48.6887,48.825,46169.0
2016-05-13 15:00:00,60.88,60.92,60.78,60.82,46993.0,48.833,48.8651,48.7528,48.7849,46993.0
2016-05-13 15:10:00,60.83,60.93,60.8,60.89,35340.0,48.7929,48.8731,48.7689,48.8411,35340.0
2016-05-13 15:20:00,60.88,60.94,60.81,60.81,31141.0,48.833,48.8812,48.7769,48.7769,31141.0
2016-05-13 15:30:00,60.82,60.96,60.81,60.91,66911.0,48.7849,48.8972,48.7769,48.8571,66911.0
2016-05-13 15:40:00,60.91,60.99,60.87,60.92,81285.0,48.8571,48.9213,48.825,48.8651,81285.0
2016-05-13 15:50:00,60.93,60.94,60.86,60.87,152728.0,48.8731,48.8812,48.817,48.825,152728.0
2016-05-16 09:30:00,61.05,61.64,61.02,61.46,45049.0,48.9694,49.4427,48.9453,49.2983,45049.0
2016-05-16 09:40:00,61.53,61.8,61.43,61.55,21816.0,49.3544,49.571,49.2742,49.3705,21816.0
2016-05-16 09:50:00,61.57,61.75,61.39,61.39,13094.0,49.3865,49.5309,49.2421,49.2421,13094.0
2016-05-16 10:00:00,61.43,61.69,61.37,61.66,34919.0,49.2742,49.4828,49.2261,49.4587,34919.0
2016-05-16 10:10:00,61.64,61.84,61.63,61.63,18169.0,49.4427,49.6031,49.4346,49.4346,18169.0
2016-05-16 10:20:00,61.59,61.66,61.42,61.46,19516.0,49.4025,49.4587,49.2662,49.2983,19516.0
2016-05-16 10:30:00,61.44,61.47,61.37,61.41,19450.0,49.2822,49.3063,49.2261,49.2582,19450.0
2016-05-16 10:40:00,61.39,61.52,61.3,61.51,22840.0,49.2421,49.3464,49.1699,49.3384,22840.0
2016-05-16 10:50:00,61.53,61.55,61.44,61.55,20480.0,49.3544,49.3705,49.2822,49.3705,20480.0
2016-05-16 11:00:00,61.55,61.67,61.54,61.58,52509.0,49.3705,49.4667,49.3624,49.3945,52509.0
2016-05-16 11:10:00,61.58,61.69,61.58,61.63,19767.0,49.3945,49.4828,49.3945,49.4346,19767.0
2016-05-16 11:20:00,61.64,61.69,61.52,61.66,17017.0,49.4427,49.4828,49.3464,49.4587,17017.0
2016-05-16 11:30:00,61.66,61.73,61.64,61.7,41097.0,49.4587,49.5148,49.4427,49.4908,41097.0
2016-05-16 11:40:00,61.71,61.82,61.69,61.74,14811.0,49.4988,49.587,49.4828,49.5229,14811.0
2016-05-16 11:50:00,61.74,61.84,61.73,61.84,18799.0,49.5229,49.6031,49.5148,49.6031,18799.0
2016-05-16 12:00:00,61.84,61.84,61.69,61.8,17366.0,49.6031,49.6031,49.4828,49.571,17366.0
2016-05-16 12:10:00,61.8,61.82,61.73,61.81,25353.0,49.571,49.587,49.5148,49.579,25353.0
2016-05-16 12:20:00,61.81,61.82,61.71,61.71,20713.0,49.579,49.587,49.4988,49.4988,20713.0
2016-05-16 12:30:00,61.71,61.77,61.68,61.69,14962.0,49.4988,49.5469,49.4747,49.4828,14962.0
2016-05-16 12:40:00,61.7,61.72,61.6,61.65,28235.0,49.4908,49.5068,49.4106,49.4507,28235.0
2016-05-16 12:50:00,61.62,61.69,61.6,61.67,18834.0,49.4266,49.4828,49.4106,49.4667,18834.0
2016-05-16 13:00:00,61.68,61.73,61.61,61.62,17463.0,49.4747,49.5148,49.4186,49.4266,17463.0
2016-05-16 13:10:00,61.61,61.69,61.61,61.64,14980.0,49.4186,49.4828,49.4186,49.4427,14980.0
2016-05-16 13:20:00,61.63,61.66,61.6,61.65,13470.0,49.4346,49.4587,49.4106,49.4507,13470.0
2016-05-16 13:30:00,61.68,61.75,61.68,61.73,22760.0,49.4747,49.5309,49.4747,49.5148,22760.0
2016-05-16 13:40:00,61.73,61.76,61.64,61.75,39154.0,49.5148,49.5389,49.4427,49.5309,39154.0
2016-05-16 13:50:00,61.73,61.77,61.68,61.69,23926.0,49.5148,49.5469,49.4747,49.4828,23926.0
2016-05-16 14:00:00,61.7,61.87,61.67,61.85,26228.0,49.4908,49.6271,49.4667,49.6111,26228.0
2016-05-16 14:10:00,61.86,61.92,61.85,61.87,27125.0,49.6191,49.6672,49.6111,49.6271,27125.0
2016-05-16 14:20:00,61.87,61.91,61.81,61.84,32608.0,49.6271,49.6592,49.579,49.6031,32608.0
2016-05-16 14:30:00,61.84,61.87,61.81,61.83,21540.0,49.6031,49.6271,49.579,49.5951,21540.0
2016-05-16 14:40:00,61.83,61.96,61.83,61.96,54512.0,49.5951,49.6993,49.5951,49.6993,54512.0
2016-05-16 14:50:00,61.96,61.97,61.91,61.97,36584.0,49.6993,49.7074,49.6592,49.7074,36584.0
2016-05-16 15:00:00,61.98,62.11,61.97,62.11,80826.0,49.7154,49.8196,49.7074,49.8196,80826.0
2016-05-16 15:10:00,62.11,62.12,61.99,62.06,61792.0,49.8196,49.8277,49.7234,49.7795,61792.0
2016-05-16 15:20:00,62.05,62.09,62.03,62.07,48090.0,49.7715,49.8036,49.7555,49.7876,48090.0
2016-05-16 15:30:00,62.07,62.09,61.93,62.04,111073.0,49.7876,49.8036,49.6753,49.7635,111073.0
2016-05-16 15:40:00,62.03,62.06,61.98,62.02,93871.0,49.7555,49.7795,49.7154,49.7475,93871.0
2016-05-16 15:50:00,62.02,62.04,61.95,61.97,232515.0,49.7475,49.7635,49.6913,49.7074,232515.0
2016-05-17 09:30:00,61.84,61.9,61.61,61.89,66791.0,49.6031,49.6512,49.4186,49.6432,66791.0
2016-05-17 09:40:00,61.83,61.93,61.56,61.88,34116.0,49.5951,49.6753,49.3785,49.6352,34116.0
2016-05-17 09:50:00,61.86,62.09,61.74,62.04,32308.0,49.6191,49.8036,49.5229,49.7635,32308.0
2016-05-17 10:00:00,61.98,61.98,61.55,61.58,31152.0,49.7154,49.7154,49.3705,49.3945,31152.0
2016-05-17 10:10:00,61.55,61.85,61.52,61.85,21420.0,49.3705,49.6111,49.3464,49.6111,21420.0
2016-05-17 10:20:00,61.9,62.05,61.87,62.03,55638.0,49.6512,49.7715,49.6271,49.7555,55638.0
2016-05-17 10:30:00,61.99,61.99,61.85,61.98,22861.0,49.7234,49.7234,49.6111,49.7154,22861.0
2016-05-17 10:40:00,61.99,62.22,61.97,62.19,22029.0,49.7234,49.9079,49.7074,49.8838,22029.0
2016-05-17 10:50:00,62.19,62.3,62.11,62.3,54195.0,49.8838,49.9721,49.8196,49.9721,54195.0
2016-05-17 11:00:00,62.3,62.34,62.24,62.32,24084.0,49.9721,50.0041,49.9239,49.9881,24084.0
2016-05-17 11:10:00,62.32,62.38,62.21,62.22,57244.0,49.9881,50.0362,49.8999,49.9079,57244.0
2016-05-17 11:20:00,62.21,62.26,62.1,62.11,28259.0,49.8999,49.94,49.8116,49.8196,28259.0
2016-05-17 11:30:00,62.12,62.25,62.1,62.22,49959.0,49.8277,49.9319,49.8116,49.9079,49959.0
2016-05-17 11:40:00,62.22,62.25,62.15,62.18,36915.0,49.9079,49.9319,49.8517,49.8758,36915.0
2016-05-17 11:50:00,62.18,62.27,62.06,62.11,41032.0,49.8758,49.948,49.7795,49.8196,41032.0
2016-05-17 12:00:00,62.09,62.15,62.03,62.08,21392.0,49.8036,49.8517,49.7555,49.7956,21392.0
2016-05-17 12:10:00,62.08,62.08,61.94,61.94,19714.0,49.7956,49.7956,49.6833,49.6833,19714.0
2016-05-17 12:20:00,61.96,62.0,61.94,61.98,14996.0,49.6993,49.7314,49.6833,49.7154,14996.0
2016-05-17 12:30:00,61.98,62.07,61.88,62.05,19192.0,49.7154,49.7876,49.6352,49.7715,19192.0
2016-05-17 12:40:00,62.04,62.09,61.94,61.98,25085.0,49.7635,49.8036,49.6833,49.7154,25085.0
2016-05-17 12:50:00,61.97,61.98,61.82,61.96,23653.0,49.7074,49.7154,49.587,49.6993,23653.0
2016-05-17 13:00:00,61.96,61.96,61.84,61.86,18189.0,49.6993,49.6993,49.6031,49.6191,18189.0
2016-05-17 13:10:00,61.85,61.89,61.85,61.88,24311.0,49.6111,49.6432,49.6111,49.6352,24311.0
2016-05-17 13:20:00,61.88,61.9,61.85,61.86,16458.0,49.6352,49.6512,49.6111,49.6191,16458.0
2016-05-17 13:30:00,61.85,61.9,61.83,61.84,54223.0,49.6111,49.6512,49.5951,49.6031,54223.0
2016-05-17 13:40:00,61.85,61.86,61.75,61.76,27158.0,49.6111,49.6191,49.5309,49.5389,27158.0
2016-05-17 13:50:00,61.77,61.77,61.56,61.56,22819.0,49.5469,49.5469,49.3785,49.3785,22819.0
2016-05-17 14:00:00,61.54,61.59,61.49,61.5,22667.0,49.3624,49.4025,49.3223,49.3304,22667.0
2016-05-17 14:10:00,61.5,61.52,61.39,61.39,17515.0,49.3304,49.3464,49.2421,49.2421,17515.0
2016-05-17 14:20:00,61.4,61.41,61.19,61.35,29827.0,49.2501,49.2582,49.0817,49.21,29827.0
2016-05-17 14:30:00,61.35,61.38,61.23,61.33,24299.0,49.21,49.2341,49.1138,49.194,24299.0
2016-05-17 14:40:00,61.33,61.38,61.26,61.33,31641.0,49.194,49.2341,49.1378,49.194,31641.0
2016-05-17 14:50:00,61.33,61.36,61.2,61.36,30291.0,49.194,49.2181,49.0897,49.2181,30291.0
2016-05-17 15:00:00,61.37,61.46,61.29,61.42,37787.0,49.2261,49.2983,49.1619,49.2662,37787.0
2016-05-17 15:10:00,61.41,61.41,61.22,61.22,39459.0,49.2582,49.2582,49.1058,49.1058,39459.0
2016-05-17 15:20:00,61.21,61.24,61.09,61.15,44626.0,49.0977,49.1218,49.0015,49.0496,44626.0
2016-05-17 15:30:00,61.15,61.29,61.13,61.28,54833.0,49.0496,49.1619,49.0336,49.1539,54833.0
2016-05-17 15:40:00,61.29,61.31,61.18,61.26,80821.0,49.1619,49.178,49.0737,49.1378,80821.0
2016-05-17 15:50:00,61.27,61.38,61.24,61.31,126007.0,49.1459,49.2341,49.1218,49.178,126007.0
2016-05-18 09:30:00,61.08,61.11,60.51,60.77,50820.0,48.9935,49.0175,48.5363,48.7448,50820.0
2016-05-18 09:40:00,60.86,60.98,60.57,60.59,40719.0,48.817,48.9133,48.5844,48.6004,40719.0
2016-05-18 09:50:00,60.61,60.84,60.51,60.77,20772.0,48.6165,48.801,48.5363,48.7448,20772.0
2016-05-18 10:00:00,60.74,61.05,60.67,61.01,44782.0,48.7207,48.9694,48.6646,48.9373,44782.0
2016-05-18 10:10:00,61.01,61.35,61.01,61.1,17386.0,48.9373,49.21,48.9373,49.0095,17386.0
2016-05-18 10:20:00,61.13,61.34,61.02,61.13,50349.0,49.0336,49.202,48.9453,49.0336,50349.0
2016-05-18 10:30:00,61.12,61.16,60.98,61.0,24183.0,49.0255,49.0576,48.9133,48.9293,24183.0
2016-05-18 10:40:00,61.0,61.14,60.97,61.11,35809.0,48.9293,49.0416,48.9052,49.0175,35809.0
2016-05-18 10:50:00,61.11,61.11,60.75,60.76,18154.0,49.0175,49.0175,48.7288,48.7368,18154.0
2016-05-18 11:00:00,60.76,60.93,60.76,60.85,19747.0,48.7368,48.8731,48.7368,48.809,19747.0
2016-05-18 11:10:00,60.83,60.86,60.69,60.75,16992.0,48.7929,48.817,48.6806,48.7288,16992.0
2016-05-18 11:20:00,60.77,60.85,60.68,60.84,33344.0,48.7448,48.809,48.6726,48.801,33344.0
2016-05-18 11:30:00,60.82,60.95,60.81,60.87,25313.0,48.7849,48.8892,48.7769,48.825,25313.0
2016-05-18 11:40:00,60.88,60.92,60.83,60.87,37404.0,48.833,48.8651,48.7929,48.825,37404.0
2016-05-18 11:50:00,60.87,60.92,60.55,60.56,31211.0,48.825,48.8651,48.5683,48.5764,31211.0
2016-05-18 12:00:00,60.54,60.58,60.48,60.51,56052.0,48.5603,48.5924,48.5122,48.5363,56052.0
2016-05-18 12:10:00,60.51,60.61,60.5,60.52,17063.0,48.5363,48.6165,48.5282,48.5443,17063.0
2016-05-18 12:20:00,60.5,60.65,60.48,60.51,14974.0,48.5282,48.6486,48.5122,48.5363,14974.0
2016-05-18 12:30:00,60.51,60.62,60.5,60.51,35351.0,48.5363,48.6245,48.5282,48.5363,35351.0
2016-05-18 12:40:00,60.52,60.56,60.47,60.49,25750.0,48.5443,48.5764,48.5042,48.5202,25750.0
2016-05-18 12:50:00,60.49,60.61,60.43,60.61,32249.0,48.5202,48.6165,48.4721,48.6165,32249.0
2016-05-18 13:00:00,60.62,60.74,60.58,60.59,17086.0,48.6245,48.7207,48.5924,48.6004,17086.0
2016-05-18 13:10:00,60.59,60.64,60.58,60.6,41670.0,48.6004,48.6405,48.5924,48.6084,41670.0
2016-05-18 13:20:00,60.6,60.84,60.59,60.71,41777.0,48.6084,48.801,48.6004,48.6967,41777.0
2016-05-18 13:30:00,60.71,60.86,60.71,60.82,55271.0,48.6967,48.817,48.6967,48.7849,55271.0
2016-05-18 13:40:00,60.83,60.89,60.78,60.85,34074.0,48.7929,48.8411,48.7528,48.809,34074.0
2016-05-18 13:50:00,60.86,60.89,60.79,60.8,20717.0,48.817,48.8411,48.7608,48.7689,20717.0
2016-05-18 14:00:00,60.8,60.8,60.18,60.5,43176.0,48.7689,48.7689,48.2716,48.5282,43176.0
2016-05-18 14:10:00,60.49,60.51,60.15,60.36,31645.0,48.5202,48.5363,48.2475,48.4159,31645.0
2016-05-18 14:20:00,60.39,60.39,59.9,59.97,90018.0,48.44,48.44,48.047,48.1031,90018.0
2016-05-18 14:30:00,59.95,60.04,59.84,59.99,90614.0,48.0871,48.1593,47.9988,48.1192,90614.0
2016-05-18 14:40:00,59.97,60.14,59.93,60.06,46887.0,48.1031,48.2395,48.071,48.1753,46887.0
2016-05-18 14:50:00,60.08,60.23,60.07,60.13,45321.0,48.1913,48.3117,48.1833,48.2315,45321.0
2016-05-18 15:00:00,60.16,60.33,60.16,60.2,42654.0,48.2555,48.3919,48.2555,48.2876,42654.0
2016-05-18 15:10:00,60.2,60.21,59.99,60.07,65101.0,48.2876,48.2956,48.1192,48.1833,65101.0
2016-05-18 15:20:00,60.08,60.09,59.84,59.85,57444.0,48.1913,48.1994,47.9988,48.0069,57444.0
2016-05-18 15:30:00,59.86,59.97,59.8,59.81,116914.0,48.0149,48.1031,47.9668,47.9748,116914.0
2016-05-18 15:40:00,59.81,60.11,59.81,60.02,116410.0,47.9748,48.2154,47.9748,48.1432,116410.0
2016-05-18 15:50:00,60.02,60.14,59.97,60.09,199580.0,48.1432,48.2395,48.1031,48.1994,199580.0
2016-05-19 09:30:00,59.64,59.74,59.28,59.55,118632.0,47.8384,47.9186,47.5496,47.7662,118632.0
2016-05-19 09:40:00,59.55,59.61,59.5,59.53,92870.0,47.7662,47.8143,47.7261,47.7502,92870.0
2016-05-19 09:50:00,59.58,59.59,59.06,59.06,77759.0,47.7903,47.7983,47.3732,47.3732,77759.0
2016-05-19 10:00:00,59.04,59.2,58.88,58.96,111996.0,47.3571,47.4855,47.2288,47.293,111996.0
2016-05-19 10:10:00,58.96,59.03,58.86,59.02,64301.0,47.293,47.3491,47.2128,47.3411,64301.0
2016-05-19 10:20:00,59.01,59.05,58.9,59.04,47920.0,47.3331,47.3652,47.2448,47.3571,47920.0
2016-05-19 10:30:00,59.05,59.27,59.02,59.02,47875.0,47.3652,47.5416,47.3411,47.3411,47875.0
2016-05-19 10:40:00,59.04,59.33,59.01,59.17,84064.0,47.3571,47.5898,47.3331,47.4614,84064.0
2016-05-19 10:50:00,59.21,59.21,58.95,58.95,30142.0,47.4935,47.4935,47.2849,47.2849,30142.0
2016-05-19 11:00:00,58.98,59.09,58.93,59.01,37886.0,47.309,47.3972,47.2689,47.3331,37886.0
2016-05-19 11:10:00,59.0,59.07,58.96,59.0,128205.0,47.3251,47.3812,47.293,47.3251,128205.0
2016-05-19 11:20:00,58.99,59.14,58.87,59.08,103515.0,47.317,47.4374,47.2208,47.3892,103515.0
2016-05-19 11:30:00,59.06,59.09,58.96,59.0,40605.0,47.3732,47.3972,47.293,47.3251,40605.0
2016-05-19 11:40:00,59.0,59.06,58.95,59.05,27326.0,47.3251,47.3732,47.2849,47.3652,27326.0
2016-05-19 11:50:00,59.05,59.15,58.95,59.14,55770.0,47.3652,47.4454,47.2849,47.4374,55770.0
2016-05-19 12:00:00,59.12,59.28,59.07,59.25,118302.0,47.4213,47.5496,47.3812,47.5256,118302.0
2016-05-19 12:10:00,59.25,59.34,59.19,59.26,46572.0,47.5256,47.5978,47.4775,47.5336,46572.0
2016-05-19 12:20:00,59.27,59.37,59.25,59.27,39993.0,47.5416,47.6218,47.5256,47.5416,39993.0
2016-05-19 12:30:00,59.28,59.3,59.2,59.29,35901.0,47.5496,47.5657,47.4855,47.5577,35901.0
2016-05-19 12:40:00,59.29,59.32,59.22,59.25,22847.0,47.5577,47.5817,47.5015,47.5256,22847.0
2016-05-19 12:50:00,59.25,59.25,59.03,59.05,36592.0,47.5256,47.5256,47.3491,47.3652,36592.0
2016-05-19 13:00:00,59.04,59.09,58.97,58.99,61496.0,47.3571,47.3972,47.301,47.317,61496.0
2016-05-19 13:10:00,58.99,59.06,58.95,59.03,61540.0,47.317,47.3732,47.2849,47.3491,61540.0
2016-05-19 13:20:00,59.03,59.04,58.95,59.01,28107.0,47.3491,47.3571,47.2849,47.3331,28107.0
2016-05-19 13:30:00,59.02,59.19,59.0,59.1,33493.0,47.3411,47.4775,47.3251,47.4053,33493.0
2016-05-19 13:40:00,59.1,59.19,59.07,59.12,72911.0,47.4053,47.4775,47.3812,47.4213,72911.0
2016-05-19 13:50:00,59.13,59.14,59.0,59.08,110903.0,47.4293,47.4374,47.3251,47.3892,110903.0
2016-05-19 14:00:00,59.09,59.29,59.09,59.29,54775.0,47.3972,47.5577,47.3972,47.5577,54775.0
2016-05-19 14:10:00,59.28,59.44,59.28,59.43,40084.0,47.5496,47.678,47.5496,47.67,40084.0
2016-05-19 14:20:00,59.42,59.44,59.31,59.32,119204.0,47.6619,47.678,47.5737,47.5817,119204.0
2016-05-19 14:30:00,59.32,59.39,59.25,59.26,82283.0,47.5817,47.6379,47.5256,47.5336,82283.0
2016-05-19 14:40:00,59.26,59.31,59.22,59.22,44120.0,47.5336,47.5737,47.5015,47.5015,44120.0
2016-05-19 14:50:00,59.23,59.27,59.14,59.24,56152.0,47.5095,47.5416,47.4374,47.5176,56152.0
2016-05-19 15:00:00,59.25,59.43,59.25,59.36,54708.0,47.5256,47.67,47.5256,47.6138,54708.0
2016-05-19 15:10:00,59.36,59.41,59.33,59.41,51928.0,47.6138,47.6539,47.5898,47.6539,51928.0
2016-05-19 15:20:00,59.4,59.51,59.4,59.46,161181.0,47.6459,47.7341,47.6459,47.694,161181.0
2016-05-19 15:30:00,59.46,59.47,59.33,59.47,73600.0,47.694,47.7021,47.5898,47.7021,73600.0
2016-05-19 15:40:00,59.47,59.61,59.41,59.57,183488.0,47.7021,47.8143,47.6539,47.7823,183488.0
2016-05-19 15:50:00,59.56,59.61,59.51,59.54,286469.0,47.7742,47.8143,47.7341,47.7582,286469.0
2016-05-20 09:30:00,59.99,60.54,59.69,60.4,202029.0,48.1192,48.5603,47.8785,48.448,202029.0
2016-05-20 09:40:00,60.35,60.37,60.07,60.11,34480.0,48.4079,48.424,48.1833,48.2154,34480.0
2016-05-20 09:50:00,60.12,60.25,59.96,60.11,67647.0,48.2234,48.3277,48.0951,48.2154,67647.0
2016-05-20 10:00:00,60.1,60.11,59.91,60.03,128348.0,48.2074,48.2154,48.055,48.1512,128348.0
2016-05-20 10:10:00,60.04,60.23,60.04,60.16,50354.0,48.1593,48.3117,48.1593,48.2555,50354.0
2016-05-20 10:20:00,60.15,60.18,59.81,59.86,39249.0,48.2475,48.2716,47.9748,48.0149,39249.0
2016-05-20 10:30:00,59.85,59.9,59.74,59.77,48286.0,48.0069,48.047,47.9186,47.9427,48286.0
2016-05-20 10:40:00,59.78,59.81,59.69,59.73,75371.0,47.9507,47.9748,47.8785,47.9106,75371.0
2016-05-20 10:50:00,59.73,59.73,59.5,59.53,95312.0,47.9106,47.9106,47.7261,47.7502,95312.0
2016-05-20 11:00:00,59.52,59.67,59.51,59.61,48047.0,47.7422,47.8625,47.7341,47.8143,48047.0
2016-05-20 11:10:00,59.61,59.83,59.58,59.83,57086.0,47.8143,47.9908,47.7903,47.9908,57086.0
2016-05-20 11:20:00,59.83,59.92,59.81,59.84,42162.0,47.9908,48.063,47.9748,47.9988,42162.0
2016-05-20 11:30:00,59.85,59.89,59.75,59.83,35753.0,48.0069,48.0389,47.9266,47.9908,35753.0
2016-05-20 11:40:00,59.84,59.85,59.77,59.8,20515.0,47.9988,48.0069,47.9427,47.9668,20515.0
2016-05-20 11:50:00,59.8,59.87,59.75,59.87,32231.0,47.9668,48.0229,47.9266,48.0229,32231.0
2016-05-20 12:00:00,59.86,59.89,59.8,59.81,125795.0,48.0149,48.0389,47.9668,47.9748,125795.0
2016-05-20 12:10:00,59.82,59.85,59.8,59.81,61043.0,47.9828,48.0069,47.9668,47.9748,61043.0
2016-05-20 12:20:00,59.82,59.94,59.81,59.83,59544.0,47.9828,48.079,47.9748,47.9908,59544.0
2016-05-20 12:30:00,59.82,59.97,59.78,59.95,111165.0,47.9828,48.1031,47.9507,48.0871,111165.0
2016-05-20 12:40:00,59.95,60.02,59.92,59.95,20325.0,48.0871,48.1432,48.063,48.0871,20325.0
2016-05-20 12:50:00,59.95,59.96,59.82,59.84,53056.0,48.0871,48.0951,47.9828,47.9988,53056.0
2016-05-20 13:00:00,59.82,59.84,59.76,59.83,17741.0,47.9828,47.9988,47.9347,47.9908,17741.0
2016-05-20 13:10:00,59.83,59.88,59.79,59.88,40635.0,47.9908,48.0309,47.9587,48.0309,40635.0
2016-05-20 13:20:00,59.89,59.94,59.89,59.91,71251.0,48.0389,48.079,48.0389,48.055,71251.0
2016-05-20 13:30:00,59.91,59.92,59.75,59.76,100944.0,48.055,48.063,47.9266,47.9347,100944.0
2016-05-20 13:40:00,59.77,59.88,59.74,59.74,24346.0,47.9427,48.0309,47.9186,47.9186,24346.0
2016-05-20 13:50:00,59.73,59.9,59.73,59.89,50728.0,47.9106,48.047,47.9106,48.0389,50728.0
2016-05-20 14:00:00,59.88,59.94,59.88,59.93,48011.0,48.0309,48.079,48.0309,48.071,48011.0
2016-05-20 14:10:00,59.92,59.98,59.88,59.88,30383.0,48.063,48.1111,48.0309,48.0309,30383.0
2016-05-20 14:20:00,59.87,59.99,59.85,59.98,36678.0,48.0229,48.1192,48.0069,48.1111,36678.0
2016-05-20 14:30:00,59.99,60.04,59.98,60.0,60507.0,48.1192,48.1593,48.1111,48.1272,60507.0
2016-05-20 14:40:00,59.99,60.0,59.86,59.88,37123.0,48.1192,48.1272,48.0149,48.0309,37123.0
2016-05-20 14:50:00,59.89,59.93,59.83,59.86,38017.0,48.0389,48.071,47.9908,48.0149,38017.0
2016-05-20 15:00:00,59.86,59.86,59.65,59.74,60531.0,48.0149,48.0149,47.8464,47.9186,60531.0
2016-05-20 15:10:00,59.75,59.78,59.68,59.77,64726.0,47.9266,47.9507,47.8705,47.9427,64726.0
2016-05-20 15:20:00,59.77,59.77,59.65,59.73,73333.0,47.9427,47.9427,47.8464,47.9106,73333.0
2016-05-20 15:30:00,59.72,59.78,59.7,59.76,57314.0,47.9026,47.9507,47.8865,47.9347,57314.0
2016-05-20 15:40:00,59.75,59.82,59.73,59.77,92828.0,47.9266,47.9828,47.9106,47.9427,92828.0
2016-05-20 15:50:00,59.77,59.82,59.76,59.81,139663.0,47.9427,47.9828,47.9347,47.9748,139663.0
2016-05-23 09:30:00,59.67,59.81,59.34,59.55,47263.0,47.8625,47.9748,47.5978,47.7662,47263.0
2016-05-23 09:40:00,59.59,59.8,59.35,59.6,41855.0,47.7983,47.9668,47.6058,47.8063,41855.0
2016-05-23 09:50:00,59.64,59.64,59.32,59.48,52008.0,47.8384,47.8384,47.5817,47.7101,52008.0
2016-05-23 10:00:00,59.48,59.8,59.48,59.59,39403.0,47.7101,47.9668,47.7101,47.7983,39403.0
2016-05-23 10:10:00,59.58,59.74,59.48,59.71,29711.0,47.7903,47.9186,47.7101,47.8946,29711.0
2016-05-23 10:20:00,59.72,59.87,59.7,59.76,36241.0,47.9026,48.0229,47.8865,47.9347,36241.0
2016-05-23 10:30:00,59.76,59.87,59.75,59.78,21620.0,47.9347,48.0229,47.9266,47.9507,21620.0
2016-05-23 10:40:00,59.79,59.86,59.74,59.84,21274.0,47.9587,48.0149,47.9186,47.9988,21274.0
2016-05-23 10:50:00,59.83,59.89,59.82,59.89,21781.0,47.9908,48.0389,47.9828,48.0389,21781.0
2016-05-23 11:00:00,59.87,60.07,59.87,60.02,29491.0,48.0229,48.1833,48.0229,48.1432,29491.0
2016-05-23 11:10:00,60.0,60.03,59.87,59.94,21854.0,48.1272,48.1512,48.0229,48.079,21854.0
2016-05-23 11:20:00,59.94,59.97,59.88,59.97,22204.0,48.079,48.1031,48.0309,48.1031,22204.0
2016-05-23 11:30:00,59.98,60.0,59.74,59.76,25493.0,48.1111,48.1272,47.9186,47.9347,25493.0
2016-05-23 11:40:00,59.74,59.8,59.7,59.75,22567.0,47.9186,47.9668,47.8865,47.9266,22567.0
2016-05-23 11:50:00,59.76,59.78,59.71,59.74,18940.0,47.9347,47.9507,47.8946,47.9186,18940.0
2016-05-23 12:00:00,59.73,59.85,59.72,59.83,25917.0,47.9106,48.0069,47.9026,47.9908,25917.0
2016-05-23 12:10:00,59.83,59.92,59.79,59.9,17535.0,47.9908,48.063,47.9587,48.047,17535.0
2016-05-23 12:20:00,59.91,59.94,59.86,59.92,19754.0,48.055,48.079,48.0149,48.063,19754.0
2016-05-23 12:30:00,59.93,60.06,59.93,60.0,18873.0,48.071,48.1753,48.071,48.1272,18873.0
2016-05-23 12:40:00,60.0,60.14,59.98,60.12,17561.0,48.1272,48.2395,48.1111,48.2234,17561.0
2016-05-23 12:50:00,60.12,60.13,60.05,60.06,16020.0,48.2234,48.2315,48.1673,48.1753,16020.0
2016-05-23 13:00:00,60.06,60.18,60.06,60.15,20500.0,48.1753,48.2716,48.1753,48.2475,20500.0
2016-05-23 13:10:00,60.15,60.17,60.12,60.14,13811.0,48.2475,48.2635,48.2234,48.2395,13811.0
2016-05-23 13:20:00,60.14,60.16,60.1,60.14,20073.0,48.2395,48.2555,48.2074,48.2395,20073.0
2016-05-23 13:30:00,60.12,60.14,60.07,60.13,24332.0,48.2234,48.2395,48.1833,48.2315,24332.0
2016-05-23 13:40:00,60.12,60.13,60.06,60.1,15961.0,48.2234,48.2315,48.1753,48.2074,15961.0
2016-05-23 13:50:00,60.1,60.11,60.05,60.06,29206.0,48.2074,48.2154,48.1673,48.1753,29206.0
2016-05-23 14:00:00,60.07,60.1,60.05,60.09,24098.0,48.1833,48.2074,48.1673,48.1994,24098.0
2016-05-23 14:10:00,60.09,60.15,60.06,60.15,22965.0,48.1994,48.2475,48.1753,48.2475,22965.0
2016-05-23 14:20:00,60.14,60.27,60.13,60.27,48628.0,48.2395,48.3437,48.2315,48.3437,48628.0
2016-05-23 14:30:00,60.28,60.28,60.15,60.17,42437.0,48.3518,48.3518,48.2475,48.2635,42437.0
2016-05-23 14:40:00,60.17,60.23,60.15,60.19,28415.0,48.2635,48.3117,48.2475,48.2796,28415.0
2016-05-23 14:50:00,60.19,60.22,60.14,60.18,59397.0,48.2796,48.3036,48.2395,48.2716,59397.0
2016-05-23 15:00:00,60.17,60.21,60.13,60.17,60428.0,48.2635,48.2956,48.2315,48.2635,60428.0
2016-05-23 15:10:00,60.17,60.21,60.12,60.18,37254.0,48.2635,48.2956,48.2234,48.2716,37254.0
2016-05-23 15:20:00,60.17,60.18,60.14,60.17,53785.0,48.2635,48.2716,48.2395,48.2635,53785.0
2016-05-23 15:30:00,60.16,60.18,60.11,60.16,57023.0,48.2555,48.2716,48.2154,48.2555,57023.0
2016-05-23 15:40:00,60.15,60.18,60.13,60.15,67582.0,48.2475,48.2716,48.2315,48.2475,67582.0
2016-05-23 15:50:00,60.15,60.16,60.01,60.06,165894.0,48.2475,48.2555,48.1352,48.1753,165894.0
2016-05-24 09:30:00,60.43,60.46,60.12,60.38,47584.0,48.4721,48.4962,48.2234,48.432,47584.0
2016-05-24 09:40:00,60.39,60.46,60.19,60.37,18163.0,48.44,48.4962,48.2796,48.424,18163.0
2016-05-24 09:50:00,60.38,60.44,60.23,60.24,23395.0,48.432,48.4801,48.3117,48.3197,23395.0
2016-05-24 10:00:00,60.29,60.41,60.28,60.35,32112.0,48.3598,48.456,48.3518,48.4079,32112.0
2016-05-24 10:10:00,60.36,60.42,60.25,60.41,42963.0,48.4159,48.4641,48.3277,48.456,42963.0
2016-05-24 10:20:00,60.42,60.46,60.35,60.4,89009.0,48.4641,48.4962,48.4079,48.448,89009.0
2016-05-24 10:30:00,60.4,60.58,60.36,60.53,30115.0,48.448,48.5924,48.4159,48.5523,30115.0
2016-05-24 10:40:00,60.55,60.63,60.43,60.48,30396.0,48.5683,48.6325,48.4721,48.5122,30396.0
2016-05-24 10:50:00,60.5,60.56,60.48,60.55,42706.0,48.5282,48.5764,48.5122,48.5683,42706.0
2016-05-24 11:00:00,60.55,60.6,60.46,60.49,25046.0,48.5683,48.6084,48.4962,48.5202,25046.0
2016-05-24 11:10:00,60.49,60.54,60.41,60.46,19092.0,48.5202,48.5603,48.456,48.4962,19092.0
2016-05-24 11:20:00,60.48,60.54,60.43,60.47,15532.0,48.5122,48.5603,48.4721,48.5042,15532.0
2016-05-24 11:30:00,60.47,60.48,60.34,60.37,27355.0,48.5042,48.5122,48.3999,48.424,27355.0
2016-05-24 11:40:00,60.38,60.41,60.31,60.31,13239.0,48.432,48.456,48.3758,48.3758,13239.0
2016-05-24 11:50:00,60.31,60.38,60.27,60.31,27401.0,48.3758,48.432,48.3437,48.3758,27401.0
2016-05-24 12:00:00,60.32,60.33,60.27,60.29,19483.0,48.3839,48.3919,48.3437,48.3598,19483.0
2016-05-24 12:10:00,60.28,60.3,60.27,60.28,14107.0,48.3518,48.3678,48.3437,48.3518,14107.0
2016-05-24 12:20:00,60.29,60.31,60.27,60.28,10264.0,48.3598,48.3758,48.3437,48.3518,10264.0
2016-05-24 12:30:00,60.28,60.29,60.26,60.27,13736.0,48.3518,48.3598,48.3357,48.3437,13736.0
2016-05-24 12:40:00,60.27,60.31,60.25,60.29,17838.0,48.3437,48.3758,48.3277,48.3598,17838.0
2016-05-24 12:50:00,60.29,60.4,60.29,60.4,36950.0,48.3598,48.448,48.3598,48.448,36950.0
2016-05-24 13:00:00,60.41,60.47,60.41,60.43,33862.0,48.456,48.5042,48.456,48.4721,33862.0
2016-05-24 13:10:00,60.43,60.52,60.43,60.51,28075.0,48.4721,48.5443,48.4721,48.5363,28075.0
2016-05-24 13:20:00,60.51,60.53,60.4,60.42,35821.0,48.5363,48.5523,48.448,48.4641,35821.0
2016-05-24 13:30:00,60.43,60.47,60.36,60.36,29418.0,48.4721,48.5042,48.4159,48.4159,29418.0
2016-05-24 13:40:00,60.36,60.4,60.33,60.38,27203.0,48.4159,48.448,48.3919,48.432,27203.0
2016-05-24 13:50:00,60.38,60.38,60.29,60.3,20057.0,48.432,48.432,48.3598,48.3678,20057.0
2016-05-24 14:00:00,60.3,60.35,60.27,60.31,96776.0,48.3678,48.4079,48.3437,48.3758,96776.0
2016-05-24 14:10:00,60.31,60.34,60.27,60.29,36434.0,48.3758,48.3999,48.3437,48.3598,36434.0
2016-05-24 14:20:00,60.28,60.28,60.23,60.25,28597.0,48.3518,48.3518,48.3117,48.3277,28597.0
2016-05-24 14:30:00,60.26,60.3,60.23,60.25,33239.0,48.3357,48.3678,48.3117,48.3277,33239.0
2016-05-24 14:40:00,60.25,60.3,60.22,60.27,32887.0,48.3277,48.3678,48.3036,48.3437,32887.0
2016-05-24 14:50:00,60.28,60.37,60.28,60.35,34860.0,48.3518,48.424,48.3518,48.4079,34860.0
2016-05-24 15:00:00,60.35,60.43,60.34,60.41,146710.0,48.4079,48.4721,48.3999,48.456,146710.0
2016-05-24 15:10:00,60.41,60.51,60.41,60.49,36498.0,48.456,48.5363,48.456,48.5202,36498.0
2016-05-24 15:20:00,60.49,60.61,60.49,60.53,63879.0,48.5202,48.6165,48.5202,48.5523,63879.0
2016-05-24 15:30:00,60.54,60.54,60.45,60.48,73595.0,48.5603,48.5603,48.4881,48.5122,73595.0
2016-05-24 15:40:00,60.48,60.48,60.41,60.43,79777.0,48.5122,48.5122,48.456,48.4721,79777.0
2016-05-24 15:50:00,60.43,60.45,60.39,60.39,141310.0,48.4721,48.4881,48.44,48.44,141310.0
2016-05-25 09:30:00,60.68,61.46,60.58,61.33,82694.0,48.6726,49.2983,48.5924,49.194,82694.0
2016-05-25 09:40:00,61.3,61.5,61.22,61.32,28896.0,49.1699,49.3304,49.1058,49.186,28896.0
2016-05-25 09:50:00,61.36,61.49,61.27,61.41,20813.0,49.2181,49.3223,49.1459,49.2582,20813.0
2016-05-25 10:00:00,61.44,61.56,61.41,61.46,29942.0,49.2822,49.3785,49.2582,49.2983,29942.0
2016-05-25 10:10:00,61.5,61.53,61.31,61.43,18390.0,49.3304,49.3544,49.178,49.2742,18390.0
2016-05-25 10:20:00,61.45,61.49,61.35,61.43,38346.0,49.2902,49.3223,49.21,49.2742,38346.0
2016-05-25 10:30:00,61.43,61.49,61.39,61.46,41348.0,49.2742,49.3223,49.2421,49.2983,41348.0
2016-05-25 10:40:00,61.46,61.5,61.35,61.35,32413.0,49.2983,49.3304,49.21,49.21,32413.0
2016-05-25 10:50:00,61.34,61.42,61.28,61.32,28474.0,49.202,49.2662,49.1539,49.186,28474.0
2016-05-25 11:00:00,61.33,61.44,61.33,61.37,39597.0,49.194,49.2822,49.194,49.2261,39597.0
2016-05-25 11:10:00,61.39,61.42,61.33,61.33,45474.0,49.2421,49.2662,49.194,49.194,45474.0
2016-05-25 11:20:00,61.34,61.35,61.2,61.22,51106.0,49.202,49.21,49.0897,49.1058,51106.0
2016-05-25 11:30:00,61.23,61.35,61.21,61.34,55030.0,49.1138,49.21,49.0977,49.202,55030.0
2016-05-25 11:40:00,61.34,61.41,61.31,61.37,23858.0,49.202,49.2582,49.178,49.2261,23858.0
2016-05-25 11:50:00,61.37,61.48,61.35,61.45,31679.0,49.2261,49.3143,49.21,49.2902,31679.0
2016-05-25 12:00:00,61.46,61.53,61.42,61.5,40608.0,49.2983,49.3544,49.2662,49.3304,40608.0
2016-05-25 12:10:00,61.5,61.66,61.49,61.49,139192.0,49.3304,49.4587,49.3223,49.3223,139192.0
2016-05-25 12:20:00,61.5,61.53,61.37,61.41,46341.0,49.3304,49.3544,49.2261,49.2582,46341.0
2016-05-25 12:30:00,61.41,61.43,61.36,61.4,86397.0,49.2582,49.2742,49.2181,49.2501,86397.0
2016-05-25 12:40:00,61.39,61.42,61.33,61.37,22258.0,49.2421,49.2662,49.194,49.2261,22258.0
2016-05-25 12:50:00,61.37,61.46,61.37,61.41,21852.0,49.2261,49.2983,49.2261,49.2582,21852.0
2016-05-25 13:00:00,61.4,61.49,61.4,61.43,30875.0,49.2501,49.3223,49.2501,49.2742,30875.0
2016-05-25 13:10:00,61.43,61.47,61.41,61.45,23533.0,49.2742,49.3063,49.2582,49.2902,23533.0
2016-05-25 13:20:00,61.44,61.47,61.43,61.46,23226.0,49.2822,49.3063,49.2742,49.2983,23226.0
2016-05-25 13:30:00,61.46,61.47,61.43,61.47,31400.0,49.2983,49.3063,49.2742,49.3063,31400.0
2016-05-25 13:40:00,61.47,61.52,61.44,61.51,26850.0,49.3063,49.3464,49.2822,49.3384,26850.0
2016-05-25 13:50:00,61.51,61.6,61.5,61.56,55245.0,49.3384,49.4106,49.3304,49.3785,55245.0
2016-05-25 14:00:00,61.57,61.57,61.49,61.55,53584.0,49.3865,49.3865,49.3223,49.3705,53584.0
2016-05-25 14:10:00,61.55,61.63,61.55,61.62,54041.0,49.3705,49.4346,49.3705,49.4266,54041.0
2016-05-25 14:20:00,61.62,61.76,61.61,61.76,68292.0,49.4266,49.5389,49.4186,49.5389,68292.0
2016-05-25 14:30:00,61.76,61.78,61.64,61.66,73629.0,49.5389,49.5549,49.4427,49.4587,73629.0
2016-05-25 14:40:00,61.67,61.76,61.66,61.67,35795.0,49.4667,49.5389,49.4587,49.4667,35795.0
2016-05-25 14:50:00,61.67,61.68,61.6,61.63,28452.0,49.4667,49.4747,49.4106,49.4346,28452.0
2016-05-25 15:00:00,61.63,61.63,61.53,61.61,32687.0,49.4346,49.4346,49.3544,49.4186,32687.0
2016-05-25 15:10:00,61.61,61.64,61.56,61.64,35113.0,49.4186,49.4427,49.3785,49.4427,35113.0
2016-05-25 15:20:00,61.64,61.83,61.63,61.83,44774.0,49.4427,49.5951,49.4346,49.5951,44774.0
2016-05-25 15:30:00,61.82,61.83,61.7,61.71,77331.0,49.587,49.5951,49.4908,49.4988,77331.0
2016-05-25 15:40:00,61.71,61.73,61.62,61.65,75792.0,49.4988,49.5148,49.4266,49.4507,75792.0
2016-05-25 15:50:00,61.65,61.71,61.6,61.61,158072.0,49.4507,49.4988,49.4106,49.4186,158072.0
2016-05-26 09:30:00,61.54,62.16,61.54,62.14,62051.0,49.3624,49.8598,49.3624,49.8437,62051.0
2016-05-26 09:40:00,62.16,62.29,61.99,62.07,54497.0,49.8598,49.964,49.7234,49.7876,54497.0
2016-05-26 09:50:00,62.09,62.09,61.81,61.86,15530.0,49.8036,49.8036,49.579,49.6191,15530.0
2016-05-26 10:00:00,61.86,61.98,61.84,61.95,37237.0,49.6191,49.7154,49.6031,49.6913,37237.0
2016-05-26 10:10:00,61.93,61.97,61.83,61.93,24167.0,49.6753,49.7074,49.5951,49.6753,24167.0
2016-05-26 10:20:00,61.96,62.02,61.93,62.0,57249.0,49.6993,49.7475,49.6753,49.7314,57249.0
2016-05-26 10:30:00,62.01,62.05,61.81,61.83,21633.0,49.7394,49.7715,49.579,49.5951,21633.0
2016-05-26 10:40:00,61.82,61.84,61.67,61.67,20650.0,49.587,49.6031,49.4667,49.4667,20650.0
2016-05-26 10:50:00,61.69,61.69,61.58,61.65,31367.0,49.4828,49.4828,49.3945,49.4507,31367.0
2016-05-26 11:00:00,61.64,61.72,61.55,61.57,16511.0,49.4427,49.5068,49.3705,49.3865,16511.0
2016-05-26 11:10:00,61.58,61.62,61.5,61.5,43435.0,49.3945,49.4266,49.3304,49.3304,43435.0
2016-05-26 11:20:00,61.5,61.67,61.48,61.65,83474.0,49.3304,49.4667,49.3143,49.4507,83474.0
2016-05-26 11:30:00,61.66,61.66,61.55,61.57,49383.0,49.4587,49.4587,49.3705,49.3865,49383.0
2016-05-26 11:40:00,61.57,61.58,61.53,61.53,24586.0,49.3865,49.3945,49.3544,49.3544,24586.0
2016-05-26 11:50:00,61.54,61.58,61.52,61.56,12150.0,49.3624,49.3945,49.3464,49.3785,12150.0
2016-05-26 12:00:00,61.55,61.58,61.51,61.52,23852.0,49.3705,49.3945,49.3384,49.3464,23852.0
2016-05-26 12:10:00,61.52,61.53,61.42,61.45,19773.0,49.3464,49.3544,49.2662,49.2902,19773.0
2016-05-26 12:20:00,61.45,61.45,61.38,61.39,26298.0,49.2902,49.2902,49.2341,49.2421,26298.0
2016-05-26 12:30:00,61.38,61.43,61.38,61.43,15403.0,49.2341,49.2742,49.2341,49.2742,15403.0
2016-05-26 12:40:00,61.43,61.43,61.39,61.41,34343.0,49.2742,49.2742,49.2421,49.2582,34343.0
2016-05-26 12:50:00,61.4,61.47,61.39,61.43,13097.0,49.2501,49.3063,49.2421,49.2742,13097.0
2016-05-26 13:00:00,61.44,61.44,61.39,61.41,14119.0,49.2822,49.2822,49.2421,49.2582,14119.0
2016-05-26 13:10:00,61.41,61.49,61.38,61.48,17890.0,49.2582,49.3223,49.2341,49.3143,17890.0
2016-05-26 13:20:00,61.47,61.47,61.44,61.45,11155.0,49.3063,49.3063,49.2822,49.2902,11155.0
2016-05-26 13:30:00,61.47,61.54,61.45,61.51,16593.0,49.3063,49.3624,49.2902,49.3384,16593.0
2016-05-26 13:40:00,61.52,61.53,61.47,61.52,18612.0,49.3464,49.3544,49.3063,49.3464,18612.0
2016-05-26 13:50:00,61.5,61.51,61.45,61.51,19255.0,49.3304,49.3384,49.2902,49.3384,19255.0
2016-05-26 14:00:00,61.51,61.56,61.49,61.56,21729.0,49.3384,49.3785,49.3223,49.3785,21729.0
2016-05-26 14:10:00,61.55,61.57,61.52,61.52,18399.0,49.3705,49.3865,49.3464,49.3464,18399.0
2016-05-26 14:20:00,61.54,61.55,61.51,61.53,25865.0,49.3624,49.3705,49.3384,49.3544,25865.0
2016-05-26 14:30:00,61.53,61.54,61.46,61.48,24380.0,49.3544,49.3624,49.2983,49.3143,24380.0
2016-05-26 14:40:00,61.48,61.56,61.47,61.54,14436.0,49.3143,49.3785,49.3063,49.3624,14436.0
2016-05-26 14:50:00,61.54,61.55,61.51,61.53,17727.0,49.3624,49.3705,49.3384,49.3544,17727.0
2016-05-26 15:00:00,61.53,61.57,61.51,61.56,23582.0,49.3544,49.3865,49.3384,49.3785,23582.0
2016-05-26 15:10:00,61.56,61.57,61.51,61.57,33525.0,49.3785,49.3865,49.3384,49.3865,33525.0
2016-05-26 15:20:00,61.56,61.61,61.56,61.58,30299.0,49.3785,49.4186,49.3785,49.3945,30299.0
2016-05-26 15:30:00,61.58,61.63,61.56,61.59,35219.0,49.3945,49.4346,49.3785,49.4025,35219.0
2016-05-26 15:40:00,61.6,61.65,61.57,61.58,68277.0,49.4106,49.4507,49.3865,49.3945,68277.0
2016-05-26 15:50:00,61.58,61.59,61.53,61.54,120186.0,49.3945,49.4025,49.3544,49.3624,120186.0
2016-05-27 09:30:00,61.63,61.92,61.54,61.55,43414.0,49.4346,49.6672,49.3624,49.3705,43414.0
2016-05-27 09:40:00,61.53,61.54,61.4,61.4,35623.0,49.3544,49.3624,49.2501,49.2501,35623.0
2016-05-27 09:50:00,61.43,61.51,61.25,61.44,32853.0,49.2742,49.3384,49.1298,49.2822,32853.0
2016-05-27 10:00:00,61.4,61.54,61.26,61.35,31129.0,49.2501,49.3624,49.1378,49.21,31129.0
2016-05-27 10:10:00,61.37,61.57,61.37,61.54,29429.0,49.2261,49.3865,49.2261,49.3624,29429.0
2016-05-27 10:20:00,61.55,61.71,61.51,61.59,21695.0,49.3705,49.4988,49.3384,49.4025,21695.0
2016-05-27 10:30:00,61.6,61.73,61.57,61.59,25540.0,49.4106,49.5148,49.3865,49.4025,25540.0
2016-05-27 10:40:00,61.59,61.64,61.55,61.63,17819.0,49.4025,49.4427,49.3705,49.4346,17819.0
2016-05-27 10:50:00,61.61,61.64,61.57,61.57,26985.0,49.4186,49.4427,49.3865,49.3865,26985.0
2016-05-27 11:00:00,61.57,61.61,61.45,61.45,15661.0,49.3865,49.4186,49.2902,49.2902,15661.0
2016-05-27 11:10:00,61.45,61.5,61.39,61.45,13609.0,49.2902,49.3304,49.2421,49.2902,13609.0
2016-05-27 11:20:00,61.45,61.49,61.39,61.49,12830.0,49.2902,49.3223,49.2421,49.3223,12830.0
2016-05-27 11:30:00,61.49,61.61,61.49,61.58,15707.0,49.3223,49.4186,49.3223,49.3945,15707.0
2016-05-27 11:40:00,61.61,61.61,61.44,61.48,21073.0,49.4186,49.4186,49.2822,49.3143,21073.0
2016-05-27 11:50:00,61.49,61.52,61.44,61.49,9984.0,49.3223,49.3464,49.2822,49.3223,9984.0
2016-05-27 12:00:00,61.5,61.59,61.48,61.56,12579.0,49.3304,49.4025,49.3143,49.3785,12579.0
2016-05-27 12:10:00,61.55,61.57,61.45,61.49,11953.0,49.3705,49.3865,49.2902,49.3223,11953.0
2016-05-27 12:20:00,61.49,61.58,61.48,61.54,15277.0,49.3223,49.3945,49.3143,49.3624,15277.0
2016-05-27 12:30:00,61.55,61.61,61.54,61.58,11811.0,49.3705,49.4186,49.3624,49.3945,11811.0
2016-05-27 12:40:00,61.58,61.61,61.57,61.61,9567.0,49.3945,49.4186,49.3865,49.4186,9567.0
2016-05-27 12:50:00,61.61,61.66,61.59,61.66,13937.0,49.4186,49.4587,49.4025,49.4587,13937.0
2016-05-27 13:00:00,61.66,61.67,61.52,61.52,11519.0,49.4587,49.4667,49.3464,49.3464,11519.0
2016-05-27 13:10:00,61.53,61.57,61.49,61.55,13348.0,49.3544,49.3865,49.3223,49.3705,13348.0
2016-05-27 13:20:00,61.56,61.57,61.53,61.55,8002.0,49.3785,49.3865,49.3544,49.3705,8002.0
2016-05-27 13:30:00,61.54,61.57,61.45,61.45,12510.0,49.3624,49.3865,49.2902,49.2902,12510.0
2016-05-27 13:40:00,61.43,61.5,61.39,61.45,10961.0,49.2742,49.3304,49.2421,49.2902,10961.0
2016-05-27 13:50:00,61.45,61.45,61.4,61.43,11638.0,49.2902,49.2902,49.2501,49.2742,11638.0
2016-05-27 14:00:00,61.43,61.44,61.35,61.44,17724.0,49.2742,49.2822,49.21,49.2822,17724.0
2016-05-27 14:10:00,61.43,61.44,61.32,61.34,26172.0,49.2742,49.2822,49.186,49.202,26172.0
2016-05-27 14:20:00,61.34,61.47,61.32,61.43,18071.0,49.202,49.3063,49.186,49.2742,18071.0
2016-05-27 14:30:00,61.43,61.46,61.38,61.4,18559.0,49.2742,49.2983,49.2341,49.2501,18559.0
2016-05-27 14:40:00,61.41,61.43,61.39,61.43,11579.0,49.2582,49.2742,49.2421,49.2742,11579.0
2016-05-27 14:50:00,61.42,61.46,61.42,61.46,13758.0,49.2662,49.2983,49.2662,49.2983,13758.0
2016-05-27 15:00:00,61.46,61.51,61.45,61.48,20774.0,49.2983,49.3384,49.2902,49.3143,20774.0
2016-05-27 15:10:00,61.48,61.53,61.47,61.5,17370.0,49.3143,49.3544,49.3063,49.3304,17370.0
2016-05-27 15:20:00,61.5,61.52,61.48,61.52,18466.0,49.3304,49.3464,49.3143,49.3464,18466.0
2016-05-27 15:30:00,61.52,61.55,61.51,61.52,23363.0,49.3464,49.3705,49.3384,49.3464,23363.0
2016-05-27 15:40:00,61.53,61.61,61.53,61.56,39867.0,49.3544,49.4186,49.3544,49.3785,39867.0
2016-05-27 15:50:00,61.57,61.63,61.56,61.62,79462.0,49.3865,49.4346,49.3785,49.4266,79462.0
2016-05-31 09:30:00,61.7,61.87,61.47,61.66,42884.0,49.4908,49.6271,49.3063,49.4587,42884.0
2016-05-31 09:40:00,61.63,61.92,61.55,61.88,41635.0,49.4346,49.6672,49.3705,49.6352,41635.0
2016-05-31 09:50:00,61.89,62.03,61.8,61.83,38699.0,49.6432,49.7555,49.571,49.5951,38699.0
2016-05-31 10:00:00,61.86,61.95,61.83,61.95,21580.0,49.6191,49.6913,49.5951,49.6913,21580.0
2016-05-31 10:10:00,61.95,62.0,61.82,61.9,16038.0,49.6913,49.7314,49.587,49.6512,16038.0
2016-05-31 10:20:00,61.91,61.91,61.76,61.77,8739.0,49.6592,49.6592,49.5389,49.5469,8739.0
2016-05-31 10:30:00,61.76,61.82,61.65,61.67,12005.0,49.5389,49.587,49.4507,49.4667,12005.0
2016-05-31 10:40:00,61.65,61.76,61.58,61.74,19262.0,49.4507,49.5389,49.3945,49.5229,19262.0
2016-05-31 10:50:00,61.77,61.78,61.69,61.73,14081.0,49.5469,49.5549,49.4828,49.5148,14081.0
2016-05-31 11:00:00,61.72,61.73,61.65,61.69,13756.0,49.5068,49.5148,49.4507,49.4828,13756.0
2016-05-31 11:10:00,61.65,61.66,61.54,61.56,13035.0,49.4507,49.4587,49.3624,49.3785,13035.0
2016-05-31 11:20:00,61.57,61.59,61.49,61.49,14534.0,49.3865,49.4025,49.3223,49.3223,14534.0
2016-05-31 11:30:00,61.49,61.49,61.41,61.48,17151.0,49.3223,49.3223,49.2582,49.3143,17151.0
2016-05-31 11:40:00,61.48,61.5,61.39,61.42,17049.0,49.3143,49.3304,49.2421,49.2662,17049.0
2016-05-31 11:50:00,61.39,61.39,61.3,61.31,35217.0,49.2421,49.2421,49.1699,49.178,35217.0
2016-05-31 12:00:00,61.31,61.34,61.3,61.34,18213.0,49.178,49.202,49.1699,49.202,18213.0
2016-05-31 12:10:00,61.33,61.33,61.26,61.3,38709.0,49.194,49.194,49.1378,49.1699,38709.0
2016-05-31 12:20:00,61.31,61.41,61.3,61.39,13241.0,49.178,49.2582,49.1699,49.2421,13241.0
2016-05-31 12:30:00,61.39,61.45,61.37,61.43,16718.0,49.2421,49.2902,49.2261,49.2742,16718.0
2016-05-31 12:40:00,61.42,61.43,61.3,61.31,21952.0,49.2662,49.2742,49.1699,49.178,21952.0
2016-05-31 12:50:00,61.32,61.39,61.31,61.37,27038.0,49.186,49.2421,49.178,49.2261,27038.0
2016-05-31 13:00:00,61.37,61.37,61.33,61.33,59225.0,49.2261,49.2261,49.194,49.194,59225.0
2016-05-31 13:10:00,61.34,61.38,61.31,61.34,16636.0,49.202,49.2341,49.178,49.202,16636.0
2016-05-31 13:20:00,61.35,61.45,61.34,61.45,15934.0,49.21,49.2902,49.202,49.2902,15934.0
2016-05-31 13:30:00,61.46,61.47,61.4,61.41,13974.0,49.2983,49.3063,49.2501,49.2582,13974.0
2016-05-31 13:40:00,61.41,61.46,61.41,61.44,14055.0,49.2582,49.2983,49.2582,49.2822,14055.0
2016-05-31 13:50:00,61.43,61.46,61.42,61.46,15138.0,49.2742,49.2983,49.2662,49.2983,15138.0
2016-05-31 14:00:00,61.46,61.46,61.34,61.34,28188.0,49.2983,49.2983,49.202,49.202,28188.0
2016-05-31 14:10:00,61.35,61.36,61.23,61.25,15946.0,49.21,49.2181,49.1138,49.1298,15946.0
2016-05-31 14:20:00,61.25,61.34,61.21,61.27,20911.0,49.1298,49.202,49.0977,49.1459,20911.0
2016-05-31 14:30:00,61.28,61.31,61.25,61.27,21220.0,49.1539,49.178,49.1298,49.1459,21220.0
2016-05-31 14:40:00,61.27,61.27,61.18,61.22,23452.0,49.1459,49.1459,49.0737,49.1058,23452.0
2016-05-31 14:50:00,61.23,61.25,61.18,61.21,38772.0,49.1138,49.1298,49.0737,49.0977,38772.0
2016-05-31 15:00:00,61.21,61.28,61.17,61.28,29383.0,49.0977,49.1539,49.0657,49.1539,29383.0
2016-05-31 15:10:00,61.29,61.41,61.28,61.4,34287.0,49.1619,49.2582,49.1539,49.2501,34287.0
2016-05-31 15:20:00,61.39,61.43,61.36,61.43,29152.0,49.2421,49.2742,49.2181,49.2742,29152.0
2016-05-31 15:30:00,61.43,61.51,61.42,61.5,43007.0,49.2742,49.3384,49.2662,49.3304,43007.0
2016-05-31 15:40:00,61.5,61.65,61.48,61.6,79404.0,49.3304,49.4507,49.3143,49.4106,79404.0
2016-05-31 15:50:00,61.6,61.72,61.59,61.64,163284.0,49.4106,49.5068,49.4025,49.4427,163284.0
2016-06-01 09:30:00,61.22,61.26,60.81,60.96,32299.0,49.1058,49.1378,48.7769,48.8972,32299.0
2016-06-01 09:40:00,60.98,61.04,60.75,61.01,25764.0,48.9133,48.9614,48.7288,48.9373,25764.0
2016-06-01 09:50:00,60.97,61.04,60.76,60.91,22464.0,48.9052,48.9614,48.7368,48.8571,22464.0
2016-06-01 10:00:00,60.91,61.15,60.85,61.1,91271.0,48.8571,49.0496,48.809,49.0095,91271.0
2016-06-01 10:10:00,61.09,61.16,60.96,61.04,32541.0,49.0015,49.0576,48.8972,48.9614,32541.0
2016-06-01 10:20:00,61.03,61.22,61.03,61.18,16036.0,48.9534,49.1058,48.9534,49.0737,16036.0
2016-06-01 10:30:00,61.18,61.28,61.18,61.19,17704.0,49.0737,49.1539,49.0737,49.0817,17704.0
2016-06-01 10:40:00,61.19,61.24,61.09,61.16,21243.0,49.0817,49.1218,49.0015,49.0576,21243.0
2016-06-01 10:50:00,61.17,61.4,61.17,61.37,23849.0,49.0657,49.2501,49.0657,49.2261,23849.0
2016-06-01 11:00:00,61.39,61.47,61.38,61.42,14872.0,49.2421,49.3063,49.2341,49.2662,14872.0
2016-06-01 11:10:00,61.41,61.64,61.39,61.59,35847.0,49.2582,49.4427,49.2421,49.4025,35847.0
2016-06-01 11:20:00,61.6,61.69,61.55,61.69,27042.0,49.4106,49.4828,49.3705,49.4828,27042.0
2016-06-01 11:30:00,61.69,61.73,61.59,61.6,46451.0,49.4828,49.5148,49.4025,49.4106,46451.0
2016-06-01 11:40:00,61.59,61.59,61.47,61.54,30108.0,49.4025,49.4025,49.3063,49.3624,30108.0
2016-06-01 11:50:00,61.54,61.55,61.45,61.51,19990.0,49.3624,49.3705,49.2902,49.3384,19990.0
2016-06-01 12:00:00,61.5,61.54,61.44,61.48,20729.0,49.3304,49.3624,49.2822,49.3143,20729.0
2016-06-01 12:10:00,61.48,61.58,61.48,61.55,14486.0,49.3143,49.3945,49.3143,49.3705,14486.0
2016-06-01 12:20:00,61.55,61.62,61.53,61.6,19429.0,49.3705,49.4266,49.3544,49.4106,19429.0
2016-06-01 12:30:00,61.61,61.63,61.53,61.54,17098.0,49.4186,49.4346,49.3544,49.3624,17098.0
2016-06-01 12:40:00,61.55,61.59,61.52,61.52,17312.0,49.3705,49.4025,49.3464,49.3464,17312.0
2016-06-01 12:50:00,61.53,61.59,61.5,61.59,17762.0,49.3544,49.4025,49.3304,49.4025,17762.0
2016-06-01 13:00:00,61.61,61.62,61.53,61.54,15105.0,49.4186,49.4266,49.3544,49.3624,15105.0
2016-06-01 13:10:00,61.53,61.54,61.42,61.46,18661.0,49.3544,49.3624,49.2662,49.2983,18661.0
2016-06-01 13:20:00,61.48,61.49,61.41,61.45,24355.0,49.3143,49.3223,49.2582,49.2902,24355.0
2016-06-01 13:30:00,61.45,61.47,61.38,61.41,19647.0,49.2902,49.3063,49.2341,49.2582,19647.0
2016-06-01 13:40:00,61.41,61.44,61.33,61.4,21395.0,49.2582,49.2822,49.194,49.2501,21395.0
2016-06-01 13:50:00,61.4,61.48,61.39,61.47,25676.0,49.2501,49.3143,49.2421,49.3063,25676.0
2016-06-01 14:00:00,61.48,61.48,61.4,61.44,25916.0,49.3143,49.3143,49.2501,49.2822,25916.0
2016-06-01 14:10:00,61.44,61.6,61.44,61.58,19667.0,49.2822,49.4106,49.2822,49.3945,19667.0
2016-06-01 14:20:00,61.59,61.6,61.49,61.53,23646.0,49.4025,49.4106,49.3223,49.3544,23646.0
2016-06-01 14:30:00,61.53,61.59,61.47,61.49,36853.0,49.3544,49.4025,49.3063,49.3223,36853.0
2016-06-01 14:40:00,61.49,61.53,61.48,61.53,25645.0,49.3223,49.3544,49.3143,49.3544,25645.0
2016-06-01 14:50:00,61.52,61.61,61.52,61.61,20519.0,49.3464,49.4186,49.3464,49.4186,20519.0
2016-06-01 15:00:00,61.61,61.64,61.55,61.56,24098.0,49.4186,49.4427,49.3705,49.3785,24098.0
2016-06-01 15:10:00,61.56,61.64,61.56,61.63,29443.0,49.3785,49.4427,49.3785,49.4346,29443.0
2016-06-01 15:20:00,61.62,61.67,61.61,61.61,29286.0,49.4266,49.4667,49.4186,49.4186,29286.0
2016-06-01 15:30:00,61.62,61.63,61.55,61.61,44488.0,49.4266,49.4346,49.3705,49.4186,44488.0
2016-06-01 15:40:00,61.61,61.63,61.57,61.58,76660.0,49.4186,49.4346,49.3865,49.3945,76660.0
2016-06-01 15:50:00,61.58,61.64,61.49,61.62,197352.0,49.3945,49.4427,49.3223,49.4266,197352.0
2016-06-02 09:30:00,61.53,61.65,61.31,61.43,38109.0,49.3544,49.4507,49.178,49.2742,38109.0
2016-06-02 09:40:00,61.43,61.57,61.21,61.37,22554.0,49.2742,49.3865,49.0977,49.2261,22554.0
2016-06-02 09:50:00,61.38,61.38,61.23,61.26,18146.0,49.2341,49.2341,49.1138,49.1378,18146.0
2016-06-02 10:00:00,61.26,61.45,61.24,61.4,40150.0,49.1378,49.2902,49.1218,49.2501,40150.0
2016-06-02 10:10:00,61.4,61.4,61.21,61.21,23946.0,49.2501,49.2501,49.0977,49.0977,23946.0
2016-06-02 10:20:00,61.19,61.23,61.12,61.14,20714.0,49.0817,49.1138,49.0255,49.0416,20714.0
2016-06-02 10:30:00,61.16,61.26,61.15,61.25,21094.0,49.0576,49.1378,49.0496,49.1298,21094.0
2016-06-02 10:40:00,61.24,61.3,61.2,61.2,30949.0,49.1218,49.1699,49.0897,49.0897,30949.0
2016-06-02 10:50:00,61.23,61.42,61.23,61.41,17888.0,49.1138,49.2662,49.1138,49.2582,17888.0
2016-06-02 11:00:00,61.44,61.62,61.43,61.62,26136.0,49.2822,49.4266,49.2742,49.4266,26136.0
2016-06-02 11:10:00,61.6,61.64,61.56,61.59,27147.0,49.4106,49.4427,49.3785,49.4025,27147.0
2016-06-02 11:20:00,61.59,61.63,61.56,61.57,14126.0,49.4025,49.4346,49.3785,49.3865,14126.0
2016-06-02 11:30:00,61.58,61.62,61.52,61.57,17609.0,49.3945,49.4266,49.3464,49.3865,17609.0
2016-06-02 11:40:00,61.59,61.68,61.59,61.67,10430.0,49.4025,49.4747,49.4025,49.4667,10430.0
2016-06-02 11:50:00,61.66,61.72,61.63,61.67,14154.0,49.4587,49.5068,49.4346,49.4667,14154.0
2016-06-02 12:00:00,61.68,61.68,61.61,61.61,10921.0,49.4747,49.4747,49.4186,49.4186,10921.0
2016-06-02 12:10:00,61.62,61.62,61.53,61.55,13800.0,49.4266,49.4266,49.3544,49.3705,13800.0
2016-06-02 12:20:00,61.55,61.6,61.55,61.58,62422.0,49.3705,49.4106,49.3705,49.3945,62422.0
2016-06-02 12:30:00,61.58,61.64,61.57,61.62,13539.0,49.3945,49.4427,49.3865,49.4266,13539.0
2016-06-02 12:40:00,61.63,61.65,61.56,61.6,44377.0,49.4346,49.4507,49.3785,49.4106,44377.0
2016-06-02 12:50:00,61.6,61.73,61.59,61.72,17341.0,49.4106,49.5148,49.4025,49.5068,17341.0
2016-06-02 13:00:00,61.73,61.74,61.67,61.68,19856.0,49.5148,49.5229,49.4667,49.4747,19856.0
2016-06-02 13:10:00,61.68,61.69,61.58,61.6,57482.0,49.4747,49.4828,49.3945,49.4106,57482.0
2016-06-02 13:20:00,61.6,61.61,61.58,61.58,23409.0,49.4106,49.4186,49.3945,49.3945,23409.0
2016-06-02 13:30:00,61.59,61.61,61.58,61.58,20050.0,49.4025,49.4186,49.3945,49.3945,20050.0
2016-06-02 13:40:00,61.58,61.65,61.57,61.64,16102.0,49.3945,49.4507,49.3865,49.4427,16102.0
2016-06-02 13:50:00,61.65,61.77,61.64,61.76,20977.0,49.4507,49.5469,49.4427,49.5389,20977.0
2016-06-02 14:00:00,61.75,61.77,61.73,61.73,29047.0,49.5309,49.5469,49.5148,49.5148,29047.0
2016-06-02 14:10:00,61.74,61.74,61.67,61.72,28968.0,49.5229,49.5229,49.4667,49.5068,28968.0
2016-06-02 14:20:00,61.73,61.79,61.68,61.69,25617.0,49.5148,49.563,49.4747,49.4828,25617.0
2016-06-02 14:30:00,61.69,61.75,61.69,61.73,24912.0,49.4828,49.5309,49.4828,49.5148,24912.0
2016-06-02 14:40:00,61.72,61.74,61.69,61.72,31288.0,49.5068,49.5229,49.4828,49.5068,31288.0
2016-06-02 14:50:00,61.72,61.75,61.71,61.75,24314.0,49.5068,49.5309,49.4988,49.5309,24314.0
2016-06-02 15:00:00,61.74,61.76,61.69,61.7,43956.0,49.5229,49.5389,49.4828,49.4908,43956.0
2016-06-02 15:10:00,61.7,61.75,61.69,61.72,50140.0,49.4908,49.5309,49.4828,49.5068,50140.0
2016-06-02 15:20:00,61.72,61.77,61.72,61.77,52284.0,49.5068,49.5469,49.5068,49.5469,52284.0
2016-06-02 15:30:00,61.77,61.77,61.72,61.75,103523.0,49.5469,49.5469,49.5068,49.5309,103523.0
2016-06-02 15:40:00,61.75,61.75,61.67,61.69,93424.0,49.5309,49.5309,49.4667,49.4828,93424.0
2016-06-02 15:50:00,61.69,61.74,61.69,61.73,209757.0,49.4828,49.5229,49.4828,49.5148,209757.0
2016-06-03 09:30:00,61.72,61.81,61.55,61.61,38282.0,49.5068,49.579,49.3705,49.4186,38282.0
2016-06-03 09:40:00,61.59,61.59,61.36,61.4,32684.0,49.4025,49.4025,49.2181,49.2501,32684.0
2016-06-03 09:50:00,61.39,61.4,61.28,61.3,18798.0,49.2421,49.2501,49.1539,49.1699,18798.0
2016-06-03 10:00:00,61.26,61.29,61.16,61.19,22516.0,49.1378,49.1619,49.0576,49.0817,22516.0
2016-06-03 10:10:00,61.18,61.3,61.16,61.17,37846.0,49.0737,49.1699,49.0576,49.0657,37846.0
2016-06-03 10:20:00,61.15,61.21,61.01,61.04,29486.0,49.0496,49.0977,48.9373,48.9614,29486.0
2016-06-03 10:30:00,61.05,61.25,61.02,61.25,16513.0,48.9694,49.1298,48.9453,49.1298,16513.0
2016-06-03 10:40:00,61.28,61.3,61.06,61.26,17748.0,49.1539,49.1699,48.9774,49.1378,17748.0
2016-06-03 10:50:00,61.25,61.31,61.2,61.28,23684.0,49.1298,49.178,49.0897,49.1539,23684.0
2016-06-03 11:00:00,61.29,61.31,61.18,61.2,36576.0,49.1619,49.178,49.0737,49.0897,36576.0
2016-06-03 11:10:00,61.19,61.23,61.13,61.22,21027.0,49.0817,49.1138,49.0336,49.1058,21027.0
2016-06-03 11:20:00,61.22,61.27,61.2,61.24,25318.0,49.1058,49.1459,49.0897,49.1218,25318.0
2016-06-03 11:30:00,61.25,61.27,61.17,61.26,65384.0,49.1298,49.1459,49.0657,49.1378,65384.0
2016-06-03 11:40:00,61.26,61.38,61.24,61.38,108442.0,49.1378,49.2341,49.1218,49.2341,108442.0
2016-06-03 11:50:00,61.37,61.5,61.28,61.49,38407.0,49.2261,49.3304,49.1539,49.3223,38407.0
2016-06-03 12:00:00,61.5,61.52,61.31,61.32,24133.0,49.3304,49.3464,49.178,49.186,24133.0
2016-06-03 12:10:00,61.32,61.33,61.23,61.29,50341.0,49.186,49.194,49.1138,49.1619,50341.0
2016-06-03 12:20:00,61.3,61.47,61.3,61.4,12278.0,49.1699,49.3063,49.1699,49.2501,12278.0
2016-06-03 12:30:00,61.42,61.44,61.38,61.39,20473.0,49.2662,49.2822,49.2341,49.2421,20473.0
2016-06-03 12:40:00,61.4,61.43,61.32,61.36,9444.0,49.2501,49.2742,49.186,49.2181,9444.0
2016-06-03 12:50:00,61.35,61.37,61.32,61.32,10646.0,49.21,49.2261,49.186,49.186,10646.0
2016-06-03 13:00:00,61.33,61.34,61.28,61.31,8929.0,49.194,49.202,49.1539,49.178,8929.0
2016-06-03 13:10:00,61.34,61.35,61.3,61.33,20453.0,49.202,49.21,49.1699,49.194,20453.0
2016-06-03 13:20:00,61.32,61.36,61.16,61.17,34239.0,49.186,49.2181,49.0576,49.0657,34239.0
2016-06-03 13:30:00,61.18,61.21,61.13,61.18,49385.0,49.0737,49.0977,49.0336,49.0737,49385.0
2016-06-03 13:40:00,61.17,61.3,61.17,61.25,15675.0,49.0657,49.1699,49.0657,49.1298,15675.0
2016-06-03 13:50:00,61.26,61.33,61.23,61.3,14770.0,49.1378,49.194,49.1138,49.1699,14770.0
2016-06-03 14:00:00,61.3,61.34,61.25,61.27,19961.0,49.1699,49.202,49.1298,49.1459,19961.0
2016-06-03 14:10:00,61.26,61.3,61.24,61.3,15810.0,49.1378,49.1699,49.1218,49.1699,15810.0
2016-06-03 14:20:00,61.31,61.36,61.23,61.29,35416.0,49.178,49.2181,49.1138,49.1619,35416.0
2016-06-03 14:30:00,61.3,61.47,61.3,61.46,22850.0,49.1699,49.3063,49.1699,49.2983,22850.0
2016-06-03 14:40:00,61.45,61.48,61.41,61.42,40341.0,49.2902,49.3143,49.2582,49.2662,40341.0
2016-06-03 14:50:00,61.42,61.54,61.42,61.43,31573.0,49.2662,49.3624,49.2662,49.2742,31573.0
2016-06-03 15:00:00,61.43,61.44,61.36,61.4,30917.0,49.2742,49.2822,49.2181,49.2501,30917.0
2016-06-03 15:10:00,61.4,61.43,61.37,61.39,37164.0,49.2501,49.2742,49.2261,49.2421,37164.0
2016-06-03 15:20:00,61.39,61.5,61.39,61.48,43963.0,49.2421,49.3304,49.2421,49.3143,43963.0
2016-06-03 15:30:00,61.49,61.54,61.44,61.54,62093.0,49.3223,49.3624,49.2822,49.3624,62093.0
2016-06-03 15:40:00,61.53,61.53,61.44,61.48,74232.0,49.3544,49.3544,49.2822,49.3143,74232.0
2016-06-03 15:50:00,61.48,61.53,61.38,61.45,150194.0,49.3143,49.3544,49.2341,49.2902,150194.0
2016-06-06 09:30:00,61.74,61.86,61.56,61.83,37750.0,49.5229,49.6191,49.3785,49.5951,37750.0
2016-06-06 09:40:00,61.82,61.98,61.75,61.94,22866.0,49.587,49.7154,49.5309,49.6833,22866.0
2016-06-06 09:50:00,61.94,62.15,61.94,62.11,18641.0,49.6833,49.8517,49.6833,49.8196,18641.0
2016-06-06 10:00:00,62.05,62.13,61.99,62.03,13782.0,49.7715,49.8357,49.7234,49.7555,13782.0
2016-06-06 10:10:00,62.02,62.05,61.96,62.05,12728.0,49.7475,49.7715,49.6993,49.7715,12728.0
2016-06-06 10:20:00,62.05,62.06,61.95,61.99,28859.0,49.7715,49.7795,49.6913,49.7234,28859.0
2016-06-06 10:30:00,62.0,62.18,62.0,62.14,31842.0,49.7314,49.8758,49.7314,49.8437,31842.0
2016-06-06 10:40:00,62.15,62.15,62.04,62.08,16249.0,49.8517,49.8517,49.7635,49.7956,16249.0
2016-06-06 10:50:00,62.09,62.2,62.01,62.18,20745.0,49.8036,49.8918,49.7394,49.8758,20745.0
2016-06-06 11:00:00,62.18,62.19,62.08,62.13,20478.0,49.8758,49.8838,49.7956,49.8357,20478.0
2016-06-06 11:10:00,62.14,62.25,62.13,62.2,23210.0,49.8437,49.9319,49.8357,49.8918,23210.0
2016-06-06 11:20:00,62.18,62.21,62.13,62.18,13358.0,49.8758,49.8999,49.8357,49.8758,13358.0
2016-06-06 11:30:00,62.17,62.23,62.13,62.22,14904.0,49.8678,49.9159,49.8357,49.9079,14904.0
2016-06-06 11:40:00,62.22,62.29,62.22,62.28,80962.0,49.9079,49.964,49.9079,49.956,80962.0
2016-06-06 11:50:00,62.29,62.34,62.26,62.28,49955.0,49.964,50.0041,49.94,49.956,49955.0
2016-06-06 12:00:00,62.28,62.36,62.25,62.35,36493.0,49.956,50.0202,49.9319,50.0122,36493.0
2016-06-06 12:10:00,62.35,62.37,62.31,62.35,21363.0,50.0122,50.0282,49.9801,50.0122,21363.0
2016-06-06 12:20:00,62.34,62.4,62.33,62.36,23598.0,50.0041,50.0523,49.9961,50.0202,23598.0
2016-06-06 12:30:00,62.36,62.39,62.27,62.29,15235.0,50.0202,50.0442,49.948,49.964,15235.0
2016-06-06 12:40:00,62.28,62.34,62.23,62.23,20098.0,49.956,50.0041,49.9159,49.9159,20098.0
2016-06-06 12:50:00,62.22,62.23,62.13,62.21,15049.0,49.9079,49.9159,49.8357,49.8999,15049.0
2016-06-06 13:00:00,62.21,62.28,62.15,62.25,32498.0,49.8999,49.956,49.8517,49.9319,32498.0
2016-06-06 13:10:00,62.26,62.35,62.26,62.3,9443.0,49.94,50.0122,49.94,49.9721,9443.0
2016-06-06 13:20:00,62.34,62.4,62.33,62.39,18061.0,50.0041,50.0523,49.9961,50.0442,18061.0
2016-06-06 13:30:00,62.39,62.42,62.38,62.42,30476.0,50.0442,50.0683,50.0362,50.0683,30476.0
2016-06-06 13:40:00,62.42,62.51,62.41,62.49,38866.0,50.0683,50.1405,50.0603,50.1245,38866.0
2016-06-06 13:50:00,62.49,62.54,62.46,62.53,14592.0,50.1245,50.1646,50.1004,50.1565,14592.0
2016-06-06 14:00:00,62.52,62.53,62.46,62.51,16643.0,50.1485,50.1565,50.1004,50.1405,16643.0
2016-06-06 14:10:00,62.52,62.66,62.52,62.62,28936.0,50.1485,50.2608,50.1485,50.2287,28936.0
2016-06-06 14:20:00,62.63,62.69,62.59,62.69,44838.0,50.2367,50.2849,50.2047,50.2849,44838.0
2016-06-06 14:30:00,62.68,62.7,62.57,62.64,51195.0,50.2769,50.2929,50.1886,50.2448,51195.0
2016-06-06 14:40:00,62.65,62.69,62.58,62.69,22549.0,50.2528,50.2849,50.1966,50.2849,22549.0
2016-06-06 14:50:00,62.69,62.73,62.66,62.67,33349.0,50.2849,50.317,50.2608,50.2688,33349.0
2016-06-06 15:00:00,62.67,62.71,62.63,62.65,42205.0,50.2688,50.3009,50.2367,50.2528,42205.0
2016-06-06 15:10:00,62.66,62.76,62.65,62.73,29198.0,50.2608,50.341,50.2528,50.317,29198.0
2016-06-06 15:20:00,62.73,62.75,62.68,62.68,35163.0,50.317,50.333,50.2769,50.2769,35163.0
2016-06-06 15:30:00,62.68,62.76,62.68,62.75,49754.0,50.2769,50.341,50.2769,50.333,49754.0
2016-06-06 15:40:00,62.74,62.74,62.65,62.65,93380.0,50.325,50.325,50.2528,50.2528,93380.0
2016-06-06 15:50:00,62.65,62.69,62.62,62.67,200255.0,50.2528,50.2849,50.2287,50.2688,200255.0
2016-06-07 09:30:00,62.85,63.13,62.68,63.08,53878.0,50.4132,50.6378,50.2769,50.5977,53878.0
2016-06-07 09:40:00,63.14,63.36,63.07,63.25,43477.0,50.6458,50.8223,50.5897,50.7341,43477.0
2016-06-07 09:50:00,63.28,63.28,62.98,63.17,37803.0,50.7581,50.7581,50.5175,50.6699,37803.0
2016-06-07 10:00:00,63.2,63.2,62.96,63.02,23239.0,50.694,50.694,50.5014,50.5496,23239.0
2016-06-07 10:10:00,63.0,63.1,62.93,63.06,23915.0,50.5335,50.6137,50.4774,50.5817,23915.0
2016-06-07 10:20:00,63.06,63.18,63.04,63.14,31805.0,50.5817,50.6779,50.5656,50.6458,31805.0
2016-06-07 10:30:00,63.15,63.2,63.02,63.04,35117.0,50.6539,50.694,50.5496,50.5656,35117.0
2016-06-07 10:40:00,63.04,63.09,62.98,63.03,34456.0,50.5656,50.6057,50.5175,50.5576,34456.0
2016-06-07 10:50:00,63.03,63.1,63.01,63.06,26689.0,50.5576,50.6137,50.5416,50.5817,26689.0
2016-06-07 11:00:00,63.05,63.07,62.97,63.01,42226.0,50.5736,50.5897,50.5095,50.5416,42226.0
2016-06-07 11:10:00,63.0,63.02,62.9,62.93,23802.0,50.5335,50.5496,50.4533,50.4774,23802.0
2016-06-07 11:20:00,62.93,63.0,62.92,62.94,16315.0,50.4774,50.5335,50.4694,50.4854,16315.0
2016-06-07 11:30:00,62.95,63.01,62.92,62.95,20275.0,50.4934,50.5416,50.4694,50.4934,20275.0
2016-06-07 11:40:00,62.93,62.94,62.86,62.86,11601.0,50.4774,50.4854,50.4212,50.4212,11601.0
2016-06-07 11:50:00,62.84,62.9,62.8,62.81,21678.0,50.4052,50.4533,50.3731,50.3811,21678.0
2016-06-07 12:00:00,62.82,62.95,62.82,62.92,50363.0,50.3892,50.4934,50.3892,50.4694,50363.0
2016-06-07 12:10:00,62.91,62.95,62.87,62.9,16969.0,50.4613,50.4934,50.4293,50.4533,16969.0
2016-06-07 12:20:00,62.9,62.98,62.89,62.94,16589.0,50.4533,50.5175,50.4453,50.4854,16589.0
2016-06-07 12:30:00,62.94,62.98,62.89,62.94,11928.0,50.4854,50.5175,50.4453,50.4854,11928.0
2016-06-07 12:40:00,62.94,62.98,62.92,62.96,18549.0,50.4854,50.5175,50.4694,50.5014,18549.0
2016-06-07 12:50:00,62.95,62.98,62.93,62.97,11054.0,50.4934,50.5175,50.4774,50.5095,11054.0
2016-06-07 13:00:00,62.97,63.0,62.95,62.98,16116.0,50.5095,50.5335,50.4934,50.5175,16116.0
2016-06-07 13:10:00,62.99,63.06,62.98,63.05,15843.0,50.5255,50.5817,50.5175,50.5736,15843.0
2016-06-07 13:20:00,63.06,63.09,63.02,63.09,19100.0,50.5817,50.6057,50.5496,50.6057,19100.0
2016-06-07 13:30:00,63.1,63.12,63.06,63.07,13759.0,50.6137,50.6298,50.5817,50.5897,13759.0
2016-06-07 13:40:00,63.07,63.13,63.06,63.11,23751.0,50.5897,50.6378,50.5817,50.6218,23751.0
2016-06-07 13:50:00,63.11,63.12,63.05,63.05,27342.0,50.6218,50.6298,50.5736,50.5736,27342.0
2016-06-07 14:00:00,63.04,63.07,62.96,62.98,32161.0,50.5656,50.5897,50.5014,50.5175,32161.0
2016-06-07 14:10:00,62.98,62.98,62.93,62.93,25840.0,50.5175,50.5175,50.4774,50.4774,25840.0
2016-06-07 14:20:00,62.93,62.98,62.93,62.96,22118.0,50.4774,50.5175,50.4774,50.5014,22118.0
2016-06-07 14:30:00,62.96,62.96,62.85,62.85,36370.0,50.5014,50.5014,50.4132,50.4132,36370.0
2016-06-07 14:40:00,62.86,62.88,62.8,62.81,45858.0,50.4212,50.4373,50.3731,50.3811,45858.0
2016-06-07 14:50:00,62.81,62.83,62.74,62.74,38389.0,50.3811,50.3972,50.325,50.325,38389.0
2016-06-07 15:00:00,62.75,62.83,62.75,62.79,41023.0,50.333,50.3972,50.333,50.3651,41023.0
2016-06-07 15:10:00,62.79,62.79,62.69,62.7,44913.0,50.3651,50.3651,50.2849,50.2929,44913.0
2016-06-07 15:20:00,62.7,62.72,62.64,62.64,52045.0,50.2929,50.3089,50.2448,50.2448,52045.0
2016-06-07 15:30:00,62.65,62.68,62.56,62.59,75111.0,50.2528,50.2769,50.1806,50.2047,75111.0
2016-06-07 15:40:00,62.6,62.6,62.5,62.5,81666.0,50.2127,50.2127,50.1325,50.1325,81666.0
2016-06-07 15:50:00,62.51,62.58,62.5,62.54,144310.0,50.1405,50.1966,50.1325,50.1646,144310.0
2016-06-08 09:30:00,62.96,63.43,62.95,63.36,55822.0,50.5014,50.8784,50.4934,50.8223,55822.0
2016-06-08 09:40:00,63.36,63.49,63.25,63.37,45935.0,50.8223,50.9266,50.7341,50.8303,45935.0
2016-06-08 09:50:00,63.37,63.57,63.33,63.57,65962.0,50.8303,50.9907,50.7982,50.9907,65962.0
2016-06-08 10:00:00,63.53,63.53,63.21,63.36,21074.0,50.9587,50.9587,50.702,50.8223,21074.0
2016-06-08 10:10:00,63.35,63.35,63.06,63.17,13145.0,50.8143,50.8143,50.5817,50.6699,13145.0
2016-06-08 10:20:00,63.17,63.23,63.07,63.15,46703.0,50.6699,50.718,50.5897,50.6539,46703.0
2016-06-08 10:30:00,63.12,63.22,63.09,63.19,24669.0,50.6298,50.71,50.6057,50.6859,24669.0
2016-06-08 10:40:00,63.18,63.27,63.16,63.22,14358.0,50.6779,50.7501,50.6619,50.71,14358.0
2016-06-08 10:50:00,63.24,63.26,63.16,63.23,19067.0,50.726,50.7421,50.6619,50.718,19067.0
2016-06-08 11:00:00,63.24,63.24,62.96,62.99,18610.0,50.726,50.726,50.5014,50.5255,18610.0
2016-06-08 11:10:00,62.98,63.04,62.96,62.96,19090.0,50.5175,50.5656,50.5014,50.5014,19090.0
2016-06-08 11:20:00,62.96,63.04,62.91,62.93,70521.0,50.5014,50.5656,50.4613,50.4774,70521.0
2016-06-08 11:30:00,62.93,63.16,62.93,63.16,22136.0,50.4774,50.6619,50.4774,50.6619,22136.0
2016-06-08 11:40:00,63.16,63.2,63.05,63.08,21713.0,50.6619,50.694,50.5736,50.5977,21713.0
2016-06-08 11:50:00,63.07,63.1,63.0,63.07,22066.0,50.5897,50.6137,50.5335,50.5897,22066.0
2016-06-08 12:00:00,63.08,63.19,63.07,63.15,14044.0,50.5977,50.6859,50.5897,50.6539,14044.0
2016-06-08 12:10:00,63.15,63.18,63.12,63.13,23655.0,50.6539,50.6779,50.6298,50.6378,23655.0
2016-06-08 12:20:00,63.13,63.15,63.1,63.13,22693.0,50.6378,50.6539,50.6137,50.6378,22693.0
2016-06-08 12:30:00,63.13,63.17,63.12,63.13,24151.0,50.6378,50.6699,50.6298,50.6378,24151.0
2016-06-08 12:40:00,63.13,63.16,63.08,63.1,21656.0,50.6378,50.6619,50.5977,50.6137,21656.0
2016-06-08 12:50:00,63.09,63.13,63.07,63.12,27817.0,50.6057,50.6378,50.5897,50.6298,27817.0
2016-06-08 13:00:00,63.11,63.15,63.09,63.1,24609.0,50.6218,50.6539,50.6057,50.6137,24609.0
2016-06-08 13:10:00,63.1,63.17,63.09,63.17,19183.0,50.6137,50.6699,50.6057,50.6699,19183.0
2016-06-08 13:20:00,63.17,63.18,63.1,63.11,24009.0,50.6699,50.6779,50.6137,50.6218,24009.0
2016-06-08 13:30:00,63.11,63.16,63.1,63.14,23856.0,50.6218,50.6619,50.6137,50.6458,23856.0
2016-06-08 13:40:00,63.14,63.18,63.13,63.18,21026.0,50.6458,50.6779,50.6378,50.6779,21026.0
2016-06-08 13:50:00,63.18,63.18,63.05,63.05,26770.0,50.6779,50.6779,50.5736,50.5736,26770.0
2016-06-08 14:00:00,63.05,63.08,63.0,63.0,37712.0,50.5736,50.5977,50.5335,50.5335,37712.0
2016-06-08 14:10:00,62.99,63.07,62.98,63.03,18325.0,50.5255,50.5897,50.5175,50.5576,18325.0
2016-06-08 14:20:00,63.03,63.06,62.99,63.05,20999.0,50.5576,50.5817,50.5255,50.5736,20999.0
2016-06-08 14:30:00,63.05,63.16,63.03,63.15,20502.0,50.5736,50.6619,50.5576,50.6539,20502.0
2016-06-08 14:40:00,63.14,63.19,63.13,63.15,20671.0,50.6458,50.6859,50.6378,50.6539,20671.0
2016-06-08 14:50:00,63.15,63.24,63.15,63.2,38863.0,50.6539,50.726,50.6539,50.694,38863.0
2016-06-08 15:00:00,63.21,63.26,63.16,63.23,32989.0,50.702,50.7421,50.6619,50.718,32989.0
2016-06-08 15:10:00,63.24,63.26,63.18,63.21,33441.0,50.726,50.7421,50.6779,50.702,33441.0
2016-06-08 15:20:00,63.21,63.22,63.14,63.14,40923.0,50.702,50.71,50.6458,50.6458,40923.0
2016-06-08 15:30:00,63.14,63.19,63.11,63.15,51887.0,50.6458,50.6859,50.6218,50.6539,51887.0
2016-06-08 15:40:00,63.15,63.21,63.13,63.14,76790.0,50.6539,50.702,50.6378,50.6458,76790.0
2016-06-08 15:50:00,63.15,63.17,63.11,63.16,97781.0,50.6539,50.6699,50.6218,50.6619,97781.0
2016-06-09 09:30:00,62.66,62.69,62.33,62.48,44400.0,50.2608,50.2849,49.9961,50.1164,44400.0
2016-06-09 09:40:00,62.49,62.69,62.42,62.66,21772.0,50.1245,50.2849,50.0683,50.2608,21772.0
2016-06-09 09:50:00,62.67,62.7,62.53,62.68,15805.0,50.2688,50.2929,50.1565,50.2769,15805.0
2016-06-09 10:00:00,62.64,62.64,62.39,62.49,16016.0,50.2448,50.2448,50.0442,50.1245,16016.0
2016-06-09 10:10:00,62.44,62.56,62.37,62.4,14159.0,50.0843,50.1806,50.0282,50.0523,14159.0
2016-06-09 10:20:00,62.4,62.46,62.28,62.35,43845.0,50.0523,50.1004,49.956,50.0122,43845.0
2016-06-09 10:30:00,62.38,62.4,62.25,62.31,46045.0,50.0362,50.0523,49.9319,49.9801,46045.0
2016-06-09 10:40:00,62.29,62.37,62.23,62.36,14346.0,49.964,50.0282,49.9159,50.0202,14346.0
2016-06-09 10:50:00,62.38,62.4,62.32,62.32,8901.0,50.0362,50.0523,49.9881,49.9881,8901.0
2016-06-09 11:00:00,62.34,62.47,62.34,62.45,12257.0,50.0041,50.1084,50.0041,50.0924,12257.0
2016-06-09 11:10:00,62.45,62.45,62.34,62.34,13769.0,50.0924,50.0924,50.0041,50.0041,13769.0
2016-06-09 11:20:00,62.34,62.4,62.32,62.33,20224.0,50.0041,50.0523,49.9881,49.9961,20224.0
2016-06-09 11:30:00,62.32,62.35,62.28,62.31,17153.0,49.9881,50.0122,49.956,49.9801,17153.0
2016-06-09 11:40:00,62.33,62.36,62.3,62.3,8170.0,49.9961,50.0202,49.9721,49.9721,8170.0
2016-06-09 11:50:00,62.31,62.34,62.28,62.3,10920.0,49.9801,50.0041,49.956,49.9721,10920.0
2016-06-09 12:00:00,62.29,62.4,62.28,62.36,12109.0,49.964,50.0523,49.956,50.0202,12109.0
2016-06-09 12:10:00,62.38,62.38,62.31,62.31,17376.0,50.0362,50.0362,49.9801,49.9801,17376.0
2016-06-09 12:20:00,62.3,62.38,62.24,62.38,35270.0,49.9721,50.0362,49.9239,50.0362,35270.0
2016-06-09 12:30:00,62.39,62.45,62.39,62.4,11535.0,50.0442,50.0924,50.0442,50.0523,11535.0
2016-06-09 12:40:00,62.4,62.44,62.36,62.39,10993.0,50.0523,50.0843,50.0202,50.0442,10993.0
2016-06-09 12:50:00,62.38,62.42,62.35,62.36,8250.0,50.0362,50.0683,50.0122,50.0202,8250.0
2016-06-09 13:00:00,62.35,62.4,62.35,62.37,10456.0,50.0122,50.0523,50.0122,50.0282,10456.0
2016-06-09 13:10:00,62.37,62.52,62.37,62.51,14793.0,50.0282,50.1485,50.0282,50.1405,14793.0
2016-06-09 13:20:00,62.52,62.56,62.5,62.56,9261.0,50.1485,50.1806,50.1325,50.1806,9261.0
2016-06-09 13:30:00,62.57,62.61,62.56,62.59,9048.0,50.1886,50.2207,50.1806,50.2047,9048.0
2016-06-09 13:40:00,62.59,62.64,62.58,62.61,17222.0,50.2047,50.2448,50.1966,50.2207,17222.0
2016-06-09 13:50:00,62.62,62.64,62.55,62.63,14605.0,50.2287,50.2448,50.1726,50.2367,14605.0
2016-06-09 14:00:00,62.63,62.63,62.57,62.59,8499.0,50.2367,50.2367,50.1886,50.2047,8499.0
2016-06-09 14:10:00,62.59,62.67,62.56,62.64,7994.0,50.2047,50.2688,50.1806,50.2448,7994.0
2016-06-09 14:20:00,62.64,62.71,62.62,62.65,15691.0,50.2448,50.3009,50.2287,50.2528,15691.0
2016-06-09 14:30:00,62.67,62.75,62.67,62.75,12184.0,50.2688,50.333,50.2688,50.333,12184.0
2016-06-09 14:40:00,62.77,62.86,62.77,62.78,36507.0,50.349,50.4212,50.349,50.3571,36507.0
2016-06-09 14:50:00,62.78,62.82,62.77,62.82,23285.0,50.3571,50.3892,50.349,50.3892,23285.0
2016-06-09 15:00:00,62.82,62.88,62.79,62.88,32210.0,50.3892,50.4373,50.3651,50.4373,32210.0
2016-06-09 15:10:00,62.88,62.88,62.75,62.78,24612.0,50.4373,50.4373,50.333,50.3571,24612.0
2016-06-09 15:20:00,62.78,62.78,62.7,62.74,29515.0,50.3571,50.3571,50.2929,50.325,29515.0
2016-06-09 15:30:00,62.74,62.88,62.73,62.87,56058.0,50.325,50.4373,50.317,50.4293,56058.0
2016-06-09 15:40:00,62.87,62.92,62.79,62.8,54845.0,50.4293,50.4694,50.3651,50.3731,54845.0
2016-06-09 15:50:00,62.81,62.83,62.76,62.78,135103.0,50.3811,50.3972,50.341,50.3571,135103.0
2016-06-10 09:30:00,62.21,62.36,61.72,61.92,75677.0,49.8999,50.0202,49.5068,49.6672,75677.0
2016-06-10 09:40:00,61.91,62.09,61.82,61.99,21707.0,49.6592,49.8036,49.587,49.7234,21707.0
2016-06-10 09:50:00,61.96,62.08,61.89,61.94,28185.0,49.6993,49.7956,49.6432,49.6833,28185.0
2016-06-10 10:00:00,61.95,61.98,61.83,61.91,29043.0,49.6913,49.7154,49.5951,49.6592,29043.0
2016-06-10 10:10:00,61.89,62.04,61.87,62.01,37273.0,49.6432,49.7635,49.6271,49.7394,37273.0
2016-06-10 10:20:00,62.03,62.03,61.9,61.97,47353.0,49.7555,49.7555,49.6512,49.7074,47353.0
2016-06-10 10:30:00,61.97,62.07,61.92,61.93,24365.0,49.7074,49.7876,49.6672,49.6753,24365.0
2016-06-10 10:40:00,61.92,61.99,61.82,61.84,21605.0,49.6672,49.7234,49.587,49.6031,21605.0
2016-06-10 10:50:00,61.86,61.96,61.86,61.91,20212.0,49.6191,49.6993,49.6191,49.6592,20212.0
2016-06-10 11:00:00,61.92,62.14,61.91,62.12,28315.0,49.6672,49.8437,49.6592,49.8277,28315.0
2016-06-10 11:10:00,62.12,62.14,61.99,62.01,22793.0,49.8277,49.8437,49.7234,49.7394,22793.0
2016-06-10 11:20:00,62.02,62.04,61.9,61.91,22397.0,49.7475,49.7635,49.6512,49.6592,22397.0
2016-06-10 11:30:00,61.91,61.92,61.82,61.83,21049.0,49.6592,49.6672,49.587,49.5951,21049.0
2016-06-10 11:40:00,61.83,61.86,61.76,61.77,21698.0,49.5951,49.6191,49.5389,49.5469,21698.0
2016-06-10 11:50:00,61.77,61.82,61.71,61.71,31041.0,49.5469,49.587,49.4988,49.4988,31041.0
2016-06-10 12:00:00,61.72,61.8,61.72,61.78,25244.0,49.5068,49.571,49.5068,49.5549,25244.0
2016-06-10 12:10:00,61.77,61.81,61.62,61.65,29494.0,49.5469,49.579,49.4266,49.4507,29494.0
2016-06-10 12:20:00,61.64,61.66,61.55,61.58,48877.0,49.4427,49.4587,49.3705,49.3945,48877.0
2016-06-10 12:30:00,61.57,61.59,61.51,61.51,37792.0,49.3865,49.4025,49.3384,49.3384,37792.0
2016-06-10 12:40:00,61.51,61.53,61.48,61.48,24371.0,49.3384,49.3544,49.3143,49.3143,24371.0
2016-06-10 12:50:00,61.48,61.53,61.47,61.48,20643.0,49.3143,49.3544,49.3063,49.3143,20643.0
2016-06-10 13:00:00,61.49,61.52,61.46,61.46,27885.0,49.3223,49.3464,49.2983,49.2983,27885.0
2016-06-10 13:10:00,61.47,61.53,61.47,61.52,17110.0,49.3063,49.3544,49.3063,49.3464,17110.0
2016-06-10 13:20:00,61.52,61.57,61.49,61.51,17090.0,49.3464,49.3865,49.3223,49.3384,17090.0
2016-06-10 13:30:00,61.51,61.55,61.47,61.48,25632.0,49.3384,49.3705,49.3063,49.3143,25632.0
2016-06-10 13:40:00,61.48,61.5,61.37,61.42,20293.0,49.3143,49.3304,49.2261,49.2662,20293.0
2016-06-10 13:50:00,61.41,61.43,61.3,61.3,17308.0,49.2582,49.2742,49.1699,49.1699,17308.0
2016-06-10 14:00:00,61.3,61.33,61.2,61.22,34392.0,49.1699,49.194,49.0897,49.1058,34392.0
2016-06-10 14:10:00,61.23,61.29,61.19,61.2,21714.0,49.1138,49.1619,49.0817,49.0897,21714.0
2016-06-10 14:20:00,61.21,61.35,61.21,61.35,24397.0,49.0977,49.21,49.0977,49.21,24397.0
2016-06-10 14:30:00,61.33,61.39,61.27,61.39,28069.0,49.194,49.2421,49.1459,49.2421,28069.0
2016-06-10 14:40:00,61.4,61.42,61.35,61.35,22019.0,49.2501,49.2662,49.21,49.21,22019.0
2016-06-10 14:50:00,61.35,61.39,61.32,61.38,19794.0,49.21,49.2421,49.186,49.2341,19794.0
2016-06-10 15:00:00,61.38,61.39,61.34,61.35,24525.0,49.2341,49.2421,49.202,49.21,24525.0
2016-06-10 15:10:00,61.35,61.39,61.29,61.38,37395.0,49.21,49.2421,49.1619,49.2341,37395.0
2016-06-10 15:20:00,61.39,61.48,61.38,61.48,36595.0,49.2421,49.3143,49.2341,49.3143,36595.0
2016-06-10 15:30:00,61.49,61.57,61.49,61.54,47832.0,49.3223,49.3865,49.3223,49.3624,47832.0
2016-06-10 15:40:00,61.53,61.65,61.48,61.64,94168.0,49.3544,49.4507,49.3143,49.4427,94168.0
2016-06-10 15:50:00,61.64,61.64,61.56,61.61,158083.0,49.4427,49.4427,49.3785,49.4186,158083.0
2016-06-13 09:30:00,61.25,61.27,60.78,60.95,75698.0,49.1298,49.1459,48.7528,48.8892,75698.0
2016-06-13 09:40:00,60.91,61.33,60.9,61.26,50373.0,48.8571,49.194,48.8491,49.1378,50373.0
2016-06-13 09:50:00,61.27,61.31,61.13,61.14,22137.0,49.1459,49.178,49.0336,49.0416,22137.0
2016-06-13 10:00:00,61.17,61.27,61.06,61.14,26501.0,49.0657,49.1459,48.9774,49.0416,26501.0
2016-06-13 10:10:00,61.13,61.29,61.12,61.26,43715.0,49.0336,49.1619,49.0255,49.1378,43715.0
2016-06-13 10:20:00,61.26,61.35,61.19,61.28,29972.0,49.1378,49.21,49.0817,49.1539,29972.0
2016-06-13 10:30:00,61.29,61.49,61.29,61.41,28656.0,49.1619,49.3223,49.1619,49.2582,28656.0
2016-06-13 10:40:00,61.4,61.46,61.36,61.36,31297.0,49.2501,49.2983,49.2181,49.2181,31297.0
2016-06-13 10:50:00,61.36,61.47,61.31,61.42,32216.0,49.2181,49.3063,49.178,49.2662,32216.0
2016-06-13 11:00:00,61.43,61.44,61.35,61.43,28865.0,49.2742,49.2822,49.21,49.2742,28865.0
2016-06-13 11:10:00,61.43,61.46,61.35,61.38,26850.0,49.2742,49.2983,49.21,49.2341,26850.0
2016-06-13 11:20:00,61.37,61.48,61.34,61.44,27888.0,49.2261,49.3143,49.202,49.2822,27888.0
2016-06-13 11:30:00,61.44,61.46,61.26,61.26,36226.0,49.2822,49.2983,49.1378,49.1378,36226.0
2016-06-13 11:40:00,61.27,61.27,61.2,61.22,35661.0,49.1459,49.1459,49.0897,49.1058,35661.0
2016-06-13 11:50:00,61.22,61.3,61.19,61.2,29067.0,49.1058,49.1699,49.0817,49.0897,29067.0
2016-06-13 12:00:00,61.19,61.32,61.18,61.29,31071.0,49.0817,49.186,49.0737,49.1619,31071.0
2016-06-13 12:10:00,61.28,61.34,61.26,61.29,126755.0,49.1539,49.202,49.1378,49.1619,126755.0
2016-06-13 12:20:00,61.3,61.39,61.23,61.29,110314.0,49.1699,49.2421,49.1138,49.1619,110314.0
2016-06-13 12:30:00,61.29,61.35,61.25,61.26,79708.0,49.1619,49.21,49.1298,49.1378,79708.0
2016-06-13 12:40:00,61.26,61.34,61.26,61.29,65589.0,49.1378,49.202,49.1378,49.1619,65589.0
2016-06-13 12:50:00,61.3,61.34,61.29,61.33,110541.0,49.1699,49.202,49.1619,49.194,110541.0
2016-06-13 13:00:00,61.34,61.45,61.34,61.41,39725.0,49.202,49.2902,49.202,49.2582,39725.0
2016-06-13 13:10:00,61.41,61.43,61.34,61.37,33590.0,49.2582,49.2742,49.202,49.2261,33590.0
2016-06-13 13:20:00,61.38,61.46,61.32,61.45,35158.0,49.2341,49.2983,49.186,49.2902,35158.0
2016-06-13 13:30:00,61.47,61.48,61.27,61.27,26376.0,49.3063,49.3143,49.1459,49.1459,26376.0
2016-06-13 13:40:00,61.25,61.36,61.23,61.26,95258.0,49.1298,49.2181,49.1138,49.1378,95258.0
2016-06-13 13:50:00,61.27,61.27,61.12,61.17,27919.0,49.1459,49.1459,49.0255,49.0657,27919.0
2016-06-13 14:00:00,61.19,61.22,61.11,61.15,28468.0,49.0817,49.1058,49.0175,49.0496,28468.0
2016-06-13 14:10:00,61.14,61.23,61.1,61.12,59266.0,49.0416,49.1138,49.0095,49.0255,59266.0
2016-06-13 14:20:00,61.12,61.12,60.92,60.92,66430.0,49.0255,49.0255,48.8651,48.8651,66430.0
2016-06-13 14:30:00,60.92,61.16,60.92,61.13,103412.0,48.8651,49.0576,48.8651,49.0336,103412.0
2016-06-13 14:40:00,61.14,61.14,60.98,60.98,49621.0,49.0416,49.0416,48.9133,48.9133,49621.0
2016-06-13 14:50:00,60.98,61.02,60.88,60.9,82515.0,48.9133,48.9453,48.833,48.8491,82515.0
2016-06-13 15:00:00,60.9,60.98,60.87,60.87,50835.0,48.8491,48.9133,48.825,48.825,50835.0
2016-06-13 15:10:00,60.88,60.9,60.77,60.84,36988.0,48.833,48.8491,48.7448,48.801,36988.0
2016-06-13 15:20:00,60.84,60.9,60.77,60.79,59798.0,48.801,48.8491,48.7448,48.7608,59798.0
2016-06-13 15:30:00,60.78,60.88,60.75,60.79,76637.0,48.7528,48.833,48.7288,48.7608,76637.0
2016-06-13 15:40:00,60.78,60.78,60.69,60.71,76963.0,48.7528,48.7528,48.6806,48.6967,76963.0
2016-06-13 15:50:00,60.72,60.72,60.6,60.64,224269.0,48.7047,48.7047,48.6084,48.6405,224269.0
2016-06-14 09:30:00,60.46,60.87,60.34,60.72,90950.0,48.4962,48.825,48.3999,48.7047,90950.0
2016-06-14 09:40:00,60.82,60.88,60.63,60.74,39257.0,48.7849,48.833,48.6325,48.7207,39257.0
2016-06-14 09:50:00,60.73,60.81,60.58,60.76,38093.0,48.7127,48.7769,48.5924,48.7368,38093.0
2016-06-14 10:00:00,60.76,60.82,60.6,60.66,50750.0,48.7368,48.7849,48.6084,48.6566,50750.0
2016-06-14 10:10:00,60.67,60.75,60.5,60.52,34006.0,48.6646,48.7288,48.5282,48.5443,34006.0
2016-06-14 10:20:00,60.52,60.54,60.43,60.47,20680.0,48.5443,48.5603,48.4721,48.5042,20680.0
2016-06-14 10:30:00,60.47,60.58,60.29,60.39,59411.0,48.5042,48.5924,48.3598,48.44,59411.0
2016-06-14 10:40:00,60.4,60.48,60.27,60.31,20064.0,48.448,48.5122,48.3437,48.3758,20064.0
2016-06-14 10:50:00,60.29,60.32,60.15,60.16,29222.0,48.3598,48.3839,48.2475,48.2555,29222.0
2016-06-14 11:00:00,60.16,60.27,60.15,60.22,47795.0,48.2555,48.3437,48.2475,48.3036,47795.0
2016-06-14 11:10:00,60.22,60.22,59.97,60.08,155410.0,48.3036,48.3036,48.1031,48.1913,155410.0
2016-06-14 11:20:00,60.09,60.15,59.95,59.96,23234.0,48.1994,48.2475,48.0871,48.0951,23234.0
2016-06-14 11:30:00,59.96,60.19,59.94,60.14,84761.0,48.0951,48.2796,48.079,48.2395,84761.0
2016-06-14 11:40:00,60.14,60.19,60.06,60.1,78968.0,48.2395,48.2796,48.1753,48.2074,78968.0
2016-06-14 11:50:00,60.09,60.18,60.04,60.05,32161.0,48.1994,48.2716,48.1593,48.1673,32161.0
2016-06-14 12:00:00,60.05,60.23,60.01,60.23,39392.0,48.1673,48.3117,48.1352,48.3117,39392.0
2016-06-14 12:10:00,60.23,60.37,60.21,60.3,41206.0,48.3117,48.424,48.2956,48.3678,41206.0
2016-06-14 12:20:00,60.32,60.52,60.32,60.47,39543.0,48.3839,48.5443,48.3839,48.5042,39543.0
2016-06-14 12:30:00,60.47,60.49,60.36,60.37,47110.0,48.5042,48.5202,48.4159,48.424,47110.0
2016-06-14 12:40:00,60.37,60.42,60.33,60.4,35808.0,48.424,48.4641,48.3919,48.448,35808.0
2016-06-14 12:50:00,60.39,60.41,60.32,60.35,53763.0,48.44,48.456,48.3839,48.4079,53763.0
2016-06-14 13:00:00,60.36,60.41,60.3,60.33,48879.0,48.4159,48.456,48.3678,48.3919,48879.0
2016-06-14 13:10:00,60.32,60.32,60.2,60.29,105562.0,48.3839,48.3839,48.2876,48.3598,105562.0
2016-06-14 13:20:00,60.28,60.35,60.25,60.25,26300.0,48.3518,48.4079,48.3277,48.3277,26300.0
2016-06-14 13:30:00,60.25,60.35,60.24,60.3,57543.0,48.3277,48.4079,48.3197,48.3678,57543.0
2016-06-14 13:40:00,60.3,60.34,60.25,60.29,31429.0,48.3678,48.3999,48.3277,48.3598,31429.0
2016-06-14 13:50:00,60.29,60.29,60.16,60.19,29328.0,48.3598,48.3598,48.2555,48.2796,29328.0
2016-06-14 14:00:00,60.19,60.25,60.19,60.24,45224.0,48.2796,48.3277,48.2796,48.3197,45224.0
2016-06-14 14:10:00,60.25,60.35,60.18,60.35,36925.0,48.3277,48.4079,48.2716,48.4079,36925.0
2016-06-14 14:20:00,60.34,60.35,60.25,60.32,68806.0,48.3999,48.4079,48.3277,48.3839,68806.0
2016-06-14 14:30:00,60.31,60.32,60.13,60.2,67648.0,48.3758,48.3839,48.2315,48.2876,67648.0
2016-06-14 14:40:00,60.2,60.25,60.11,60.17,44737.0,48.2876,48.3277,48.2154,48.2635,44737.0
2016-06-14 14:50:00,60.17,60.21,60.05,60.07,38907.0,48.2635,48.2956,48.1673,48.1833,38907.0
2016-06-14 15:00:00,60.07,60.29,60.02,60.27,67739.0,48.1833,48.3598,48.1432,48.3437,67739.0
2016-06-14 15:10:00,60.27,60.38,60.24,60.31,34494.0,48.3437,48.432,48.3197,48.3758,34494.0
2016-06-14 15:20:00,60.31,60.38,60.26,60.36,58079.0,48.3758,48.432,48.3357,48.4159,58079.0
2016-06-14 15:30:00,60.36,60.41,60.33,60.39,81424.0,48.4159,48.456,48.3919,48.44,81424.0
2016-06-14 15:40:00,60.39,60.48,60.33,60.37,80477.0,48.44,48.5122,48.3919,48.424,80477.0
2016-06-14 15:50:00,60.37,60.46,60.35,60.44,105132.0,48.424,48.4962,48.4079,48.4801,105132.0
2016-06-15 09:30:00,60.79,60.85,60.45,60.57,50076.0,48.7608,48.809,48.4881,48.5844,50076.0
2016-06-15 09:40:00,60.52,60.66,60.41,60.48,25621.0,48.5443,48.6566,48.456,48.5122,25621.0
2016-06-15 09:50:00,60.5,60.58,60.46,60.51,33259.0,48.5282,48.5924,48.4962,48.5363,33259.0
2016-06-15 10:00:00,60.54,60.61,60.51,60.58,15483.0,48.5603,48.6165,48.5363,48.5924,15483.0
2016-06-15 10:10:00,60.59,60.7,60.58,60.66,49088.0,48.6004,48.6887,48.5924,48.6566,49088.0
2016-06-15 10:20:00,60.67,60.7,60.58,60.59,32376.0,48.6646,48.6887,48.5924,48.6004,32376.0
2016-06-15 10:30:00,60.6,60.91,60.59,60.86,41061.0,48.6084,48.8571,48.6004,48.817,41061.0
2016-06-15 10:40:00,60.84,60.88,60.77,60.84,23079.0,48.801,48.833,48.7448,48.801,23079.0
2016-06-15 10:50:00,60.85,60.92,60.78,60.91,28561.0,48.809,48.8651,48.7528,48.8571,28561.0
2016-06-15 11:00:00,60.92,61.05,60.9,61.03,30906.0,48.8651,48.9694,48.8491,48.9534,30906.0
2016-06-15 11:10:00,61.03,61.1,61.02,61.1,27198.0,48.9534,49.0095,48.9453,49.0095,27198.0
2016-06-15 11:20:00,61.1,61.13,60.99,61.01,42095.0,49.0095,49.0336,48.9213,48.9373,42095.0
2016-06-15 11:30:00,61.0,61.01,60.86,60.92,24025.0,48.9293,48.9373,48.817,48.8651,24025.0
2016-06-15 11:40:00,60.93,60.95,60.88,60.9,19869.0,48.8731,48.8892,48.833,48.8491,19869.0
2016-06-15 11:50:00,60.91,60.96,60.89,60.92,19353.0,48.8571,48.8972,48.8411,48.8651,19353.0
2016-06-15 12:00:00,60.93,60.98,60.91,60.95,15353.0,48.8731,48.9133,48.8571,48.8892,15353.0
2016-06-15 12:10:00,60.93,60.95,60.89,60.93,25199.0,48.8731,48.8892,48.8411,48.8731,25199.0
2016-06-15 12:20:00,60.93,60.96,60.85,60.86,21114.0,48.8731,48.8972,48.809,48.817,21114.0
2016-06-15 12:30:00,60.87,60.94,60.86,60.87,17952.0,48.825,48.8812,48.817,48.825,17952.0
2016-06-15 12:40:00,60.88,60.89,60.81,60.85,21288.0,48.833,48.8411,48.7769,48.809,21288.0
2016-06-15 12:50:00,60.85,60.88,60.82,60.83,21690.0,48.809,48.833,48.7849,48.7929,21690.0
2016-06-15 13:00:00,60.84,60.87,60.79,60.82,20049.0,48.801,48.825,48.7608,48.7849,20049.0
2016-06-15 13:10:00,60.82,60.9,60.81,60.83,18505.0,48.7849,48.8491,48.7769,48.7929,18505.0
2016-06-15 13:20:00,60.83,60.92,60.81,60.92,21618.0,48.7929,48.8651,48.7769,48.8651,21618.0
2016-06-15 13:30:00,60.93,60.97,60.9,60.96,17528.0,48.8731,48.9052,48.8491,48.8972,17528.0
2016-06-15 13:40:00,60.97,60.99,60.93,60.99,19245.0,48.9052,48.9213,48.8731,48.9213,19245.0
2016-06-15 13:50:00,60.99,60.99,60.93,60.93,21439.0,48.9213,48.9213,48.8731,48.8731,21439.0
2016-06-15 14:00:00,60.95,61.14,60.94,60.99,33108.0,48.8892,49.0416,48.8812,48.9213,33108.0
2016-06-15 14:10:00,60.99,61.02,60.89,60.98,20895.0,48.9213,48.9453,48.8411,48.9133,20895.0
2016-06-15 14:20:00,60.98,60.98,60.88,60.88,23596.0,48.9133,48.9133,48.833,48.833,23596.0
2016-06-15 14:30:00,60.87,60.94,60.82,60.85,40230.0,48.825,48.8812,48.7849,48.809,40230.0
2016-06-15 14:40:00,60.85,61.02,60.83,60.96,22778.0,48.809,48.9453,48.7929,48.8972,22778.0
2016-06-15 14:50:00,60.96,60.99,60.89,60.99,22352.0,48.8972,48.9213,48.8411,48.9213,22352.0
2016-06-15 15:00:00,60.96,60.99,60.94,60.95,20372.0,48.8972,48.9213,48.8812,48.8892,20372.0
2016-06-15 15:10:00,60.95,61.06,60.93,61.0,31545.0,48.8892,48.9774,48.8731,48.9293,31545.0
2016-06-15 15:20:00,61.0,61.05,60.97,60.99,30243.0,48.9293,48.9694,48.9052,48.9213,30243.0
2016-06-15 15:30:00,61.0,61.0,60.74,60.76,39849.0,48.9293,48.9293,48.7207,48.7368,39849.0
2016-06-15 15:40:00,60.75,60.77,60.59,60.63,56847.0,48.7288,48.7448,48.6004,48.6325,56847.0
2016-06-15 15:50:00,60.63,60.66,60.54,60.65,104790.0,48.6325,48.6566,48.5603,48.6486,104790.0
2016-06-16 09:30:00,60.23,60.23,59.97,60.05,28908.0,48.3117,48.3117,48.1031,48.1673,28908.0
2016-06-16 09:40:00,60.02,60.09,59.96,59.98,9851.0,48.1432,48.1994,48.0951,48.1111,9851.0
2016-06-16 09:50:00,59.98,59.99,59.71,59.73,22735.0,48.1111,48.1192,47.8946,47.9106,22735.0
2016-06-16 10:00:00,59.71,59.77,59.62,59.7,29875.0,47.8946,47.9427,47.8224,47.8865,29875.0
2016-06-16 10:10:00,59.72,59.88,59.7,59.84,12900.0,47.9026,48.0309,47.8865,47.9988,12900.0
2016-06-16 10:20:00,59.83,59.86,59.72,59.81,33297.0,47.9908,48.0149,47.9026,47.9748,33297.0
2016-06-16 10:30:00,59.83,59.84,59.64,59.66,13829.0,47.9908,47.9988,47.8384,47.8545,13829.0
2016-06-16 10:40:00,59.67,59.84,59.66,59.79,14145.0,47.8625,47.9988,47.8545,47.9587,14145.0
2016-06-16 10:50:00,59.78,59.85,59.69,59.84,16179.0,47.9507,48.0069,47.8785,47.9988,16179.0
2016-06-16 11:00:00,59.88,59.96,59.78,59.84,99887.0,48.0309,48.0951,47.9507,47.9988,99887.0
2016-06-16 11:10:00,59.84,59.95,59.82,59.84,88297.0,47.9988,48.0871,47.9828,47.9988,88297.0
2016-06-16 11:20:00,59.88,60.16,59.86,60.12,75402.0,48.0309,48.2555,48.0149,48.2234,75402.0
2016-06-16 11:30:00,60.15,60.19,60.08,60.12,25036.0,48.2475,48.2796,48.1913,48.2234,25036.0
2016-06-16 11:40:00,60.14,60.15,60.05,60.07,10804.0,48.2395,48.2475,48.1673,48.1833,10804.0
2016-06-16 11:50:00,60.06,60.07,59.9,59.91,18726.0,48.1753,48.1833,48.047,48.055,18726.0
2016-06-16 12:00:00,59.92,60.02,59.87,60.02,33307.0,48.063,48.1432,48.0229,48.1432,33307.0
2016-06-16 12:10:00,60.02,60.14,59.99,60.14,10889.0,48.1432,48.2395,48.1192,48.2395,10889.0
2016-06-16 12:20:00,60.15,60.32,60.1,60.25,21975.0,48.2475,48.3839,48.2074,48.3277,21975.0
2016-06-16 12:30:00,60.25,60.26,60.08,60.22,126511.0,48.3277,48.3357,48.1913,48.3036,126511.0
2016-06-16 12:40:00,60.21,60.44,60.13,60.33,178199.0,48.2956,48.4801,48.2315,48.3919,178199.0
2016-06-16 12:50:00,60.33,60.35,60.24,60.29,20658.0,48.3919,48.4079,48.3197,48.3598,20658.0
2016-06-16 13:00:00,60.3,60.49,60.3,60.38,13569.0,48.3678,48.5202,48.3678,48.432,13569.0
2016-06-16 13:10:00,60.41,60.46,60.35,60.42,12354.0,48.456,48.4962,48.4079,48.4641,12354.0
2016-06-16 13:20:00,60.41,60.44,60.34,60.37,17904.0,48.456,48.4801,48.3999,48.424,17904.0
2016-06-16 13:30:00,60.38,60.42,60.31,60.39,13503.0,48.432,48.4641,48.3758,48.44,13503.0
2016-06-16 13:40:00,60.4,60.42,60.26,60.3,13085.0,48.448,48.4641,48.3357,48.3678,13085.0
2016-06-16 13:50:00,60.31,60.32,60.22,60.24,17309.0,48.3758,48.3839,48.3036,48.3197,17309.0
2016-06-16 14:00:00,60.24,60.42,60.23,60.42,16524.0,48.3197,48.4641,48.3117,48.4641,16524.0
2016-06-16 14:10:00,60.41,60.69,60.39,60.64,25739.0,48.456,48.6806,48.44,48.6405,25739.0
2016-06-16 14:20:00,60.64,60.64,60.51,60.55,11087.0,48.6405,48.6405,48.5363,48.5683,11087.0
2016-06-16 14:30:00,60.56,60.63,60.55,60.57,15964.0,48.5764,48.6325,48.5683,48.5844,15964.0
2016-06-16 14:40:00,60.57,60.63,60.55,60.63,18943.0,48.5844,48.6325,48.5683,48.6325,18943.0
2016-06-16 14:50:00,60.63,60.75,60.61,60.68,20591.0,48.6325,48.7288,48.6165,48.6726,20591.0
2016-06-16 15:00:00,60.69,60.78,60.69,60.74,18960.0,48.6806,48.7528,48.6806,48.7207,18960.0
2016-06-16 15:10:00,60.74,60.81,60.73,60.78,22364.0,48.7207,48.7769,48.7127,48.7528,22364.0
2016-06-16 15:20:00,60.76,60.89,60.72,60.85,36771.0,48.7368,48.8411,48.7047,48.809,36771.0
2016-06-16 15:30:00,60.86,60.92,60.8,60.85,39469.0,48.817,48.8651,48.7689,48.809,39469.0
2016-06-16 15:40:00,60.86,60.98,60.86,60.89,57418.0,48.817,48.9133,48.817,48.8411,57418.0
2016-06-16 15:50:00,60.89,60.89,60.73,60.79,99260.0,48.8411,48.8411,48.7127,48.7608,99260.0
2016-06-17 09:30:00,60.9,61.16,60.79,60.98,272635.0,48.8491,49.0576,48.7608,48.9133,272635.0
2016-06-17 09:40:00,60.98,61.43,60.98,61.33,19462.0,48.9133,49.2742,48.9133,49.194,19462.0
2016-06-17 09:50:00,61.33,61.58,61.32,61.4,38709.0,49.194,49.3945,49.186,49.2501,38709.0
2016-06-17 10:00:00,61.47,61.59,61.34,61.54,31708.0,49.3063,49.4025,49.202,49.3624,31708.0
2016-06-17 10:10:00,61.55,61.81,61.54,61.73,56732.0,49.3705,49.579,49.3624,49.5148,56732.0
2016-06-17 10:20:00,61.73,61.78,61.55,61.58,41353.0,49.5148,49.5549,49.3705,49.3945,41353.0
2016-06-17 10:30:00,61.56,61.63,61.43,61.6,45407.0,49.3785,49.4346,49.2742,49.4106,45407.0
2016-06-17 10:40:00,61.6,61.74,61.55,61.7,26091.0,49.4106,49.5229,49.3705,49.4908,26091.0
2016-06-17 10:50:00,61.69,61.7,61.6,61.61,36093.0,49.4828,49.4908,49.4106,49.4186,36093.0
2016-06-17 11:00:00,61.6,61.6,61.45,61.54,26950.0,49.4106,49.4106,49.2902,49.3624,26950.0
2016-06-17 11:10:00,61.53,61.54,61.34,61.4,46743.0,49.3544,49.3624,49.202,49.2501,46743.0
2016-06-17 11:20:00,61.39,61.48,61.34,61.36,35184.0,49.2421,49.3143,49.202,49.2181,35184.0
2016-06-17 11:30:00,61.36,61.36,61.22,61.29,40930.0,49.2181,49.2181,49.1058,49.1619,40930.0
2016-06-17 11:40:00,61.29,61.41,61.28,61.4,50439.0,49.1619,49.2582,49.1539,49.2501,50439.0
2016-06-17 11:50:00,61.4,61.41,61.3,61.34,32780.0,49.2501,49.2582,49.1699,49.202,32780.0
2016-06-17 12:00:00,61.35,61.42,61.33,61.41,33946.0,49.21,49.2662,49.194,49.2582,33946.0
2016-06-17 12:10:00,61.41,61.55,61.41,61.54,67781.0,49.2582,49.3705,49.2582,49.3624,67781.0
2016-06-17 12:20:00,61.53,61.61,61.53,61.6,22415.0,49.3544,49.4186,49.3544,49.4106,22415.0
2016-06-17 12:30:00,61.59,61.62,61.53,61.55,14479.0,49.4025,49.4266,49.3544,49.3705,14479.0
2016-06-17 12:40:00,61.55,61.6,61.51,61.52,20140.0,49.3705,49.4106,49.3384,49.3464,20140.0
2016-06-17 12:50:00,61.52,61.56,61.5,61.55,30205.0,49.3464,49.3785,49.3304,49.3705,30205.0
2016-06-17 13:00:00,61.56,61.58,61.4,61.58,48027.0,49.3785,49.3945,49.2501,49.3945,48027.0
2016-06-17 13:10:00,61.59,61.59,61.52,61.55,35555.0,49.4025,49.4025,49.3464,49.3705,35555.0
2016-06-17 13:20:00,61.55,61.65,61.54,61.55,18189.0,49.3705,49.4507,49.3624,49.3705,18189.0
2016-06-17 13:30:00,61.55,61.6,61.54,61.59,22071.0,49.3705,49.4106,49.3624,49.4025,22071.0
2016-06-17 13:40:00,61.59,61.66,61.58,61.64,18788.0,49.4025,49.4587,49.3945,49.4427,18788.0
2016-06-17 13:50:00,61.64,61.77,61.64,61.69,33038.0,49.4427,49.5469,49.4427,49.4828,33038.0
2016-06-17 14:00:00,61.68,61.72,61.59,61.64,32177.0,49.4747,49.5068,49.4025,49.4427,32177.0
2016-06-17 14:10:00,61.63,61.78,61.63,61.7,26729.0,49.4346,49.5549,49.4346,49.4908,26729.0
2016-06-17 14:20:00,61.68,61.8,61.65,61.79,23566.0,49.4747,49.571,49.4507,49.563,23566.0
2016-06-17 14:30:00,61.79,61.83,61.75,61.78,23883.0,49.563,49.5951,49.5309,49.5549,23883.0
2016-06-17 14:40:00,61.78,61.85,61.75,61.78,28456.0,49.5549,49.6111,49.5309,49.5549,28456.0
2016-06-17 14:50:00,61.78,61.84,61.68,61.69,35297.0,49.5549,49.6031,49.4747,49.4828,35297.0
2016-06-17 15:00:00,61.69,61.7,61.56,61.57,32271.0,49.4828,49.4908,49.3785,49.3865,32271.0
2016-06-17 15:10:00,61.56,61.62,61.51,61.57,43171.0,49.3785,49.4266,49.3384,49.3865,43171.0
2016-06-17 15:20:00,61.58,61.6,61.54,61.57,35953.0,49.3945,49.4106,49.3624,49.3865,35953.0
2016-06-17 15:30:00,61.57,61.62,61.54,61.58,49096.0,49.3865,49.4266,49.3624,49.3945,49096.0
2016-06-17 15:40:00,61.58,61.71,61.54,61.67,100097.0,49.3945,49.4988,49.3624,49.4667,100097.0
2016-06-17 15:50:00,61.67,61.68,61.61,61.62,174357.0,49.4667,49.4747,49.4186,49.4266,174357.0
2016-06-20 09:30:00,62.54,62.95,62.26,62.94,66920.0,50.1646,50.4934,49.94,50.4854,66920.0
2016-06-20 09:40:00,62.97,63.08,62.78,62.96,68279.0,50.5095,50.5977,50.3571,50.5014,68279.0
2016-06-20 09:50:00,62.97,63.04,62.9,63.03,30692.0,50.5095,50.5656,50.4533,50.5576,30692.0
2016-06-20 10:00:00,63.03,63.25,63.0,63.17,50049.0,50.5576,50.7341,50.5335,50.6699,50049.0
2016-06-20 10:10:00,63.18,63.19,62.98,63.05,24504.0,50.6779,50.6859,50.5175,50.5736,24504.0
2016-06-20 10:20:00,63.08,63.11,62.95,62.96,27685.0,50.5977,50.6218,50.4934,50.5014,27685.0
2016-06-20 10:30:00,62.94,62.94,62.76,62.79,37704.0,50.4854,50.4854,50.341,50.3651,37704.0
2016-06-20 10:40:00,62.8,62.88,62.79,62.81,37397.0,50.3731,50.4373,50.3651,50.3811,37397.0
2016-06-20 10:50:00,62.81,62.87,62.73,62.74,21584.0,50.3811,50.4293,50.317,50.325,21584.0
2016-06-20 11:00:00,62.73,62.77,62.71,62.71,31547.0,50.317,50.349,50.3009,50.3009,31547.0
2016-06-20 11:10:00,62.72,62.73,62.55,62.58,20151.0,50.3089,50.317,50.1726,50.1966,20151.0
2016-06-20 11:20:00,62.59,62.63,62.48,62.48,21543.0,50.2047,50.2367,50.1164,50.1164,21543.0
2016-06-20 11:30:00,62.48,62.51,62.41,62.47,23560.0,50.1164,50.1405,50.0603,50.1084,23560.0
2016-06-20 11:40:00,62.49,62.55,62.32,62.34,22655.0,50.1245,50.1726,49.9881,50.0041,22655.0
2016-06-20 11:50:00,62.34,62.44,62.33,62.43,59056.0,50.0041,50.0843,49.9961,50.0763,59056.0
2016-06-20 12:00:00,62.44,62.56,62.38,62.56,30088.0,50.0843,50.1806,50.0362,50.1806,30088.0
2016-06-20 12:10:00,62.57,62.6,62.48,62.59,23083.0,50.1886,50.2127,50.1164,50.2047,23083.0
2016-06-20 12:20:00,62.6,62.69,62.59,62.67,63563.0,50.2127,50.2849,50.2047,50.2688,63563.0
2016-06-20 12:30:00,62.67,62.72,62.58,62.58,40806.0,50.2688,50.3089,50.1966,50.1966,40806.0
2016-06-20 12:40:00,62.57,62.61,62.49,62.59,19112.0,50.1886,50.2207,50.1245,50.2047,19112.0
2016-06-20 12:50:00,62.58,62.62,62.52,62.52,14524.0,50.1966,50.2287,50.1485,50.1485,14524.0
2016-06-20 13:00:00,62.53,62.57,62.5,62.53,14025.0,50.1565,50.1886,50.1325,50.1565,14025.0
2016-06-20 13:10:00,62.53,62.58,62.44,62.44,42700.0,50.1565,50.1966,50.0843,50.0843,42700.0
2016-06-20 13:20:00,62.45,62.5,62.41,62.44,18377.0,50.0924,50.1325,50.0603,50.0843,18377.0
2016-06-20 13:30:00,62.44,62.54,62.43,62.53,16112.0,50.0843,50.1646,50.0763,50.1565,16112.0
2016-06-20 13:40:00,62.54,62.59,62.53,62.57,11836.0,50.1646,50.2047,50.1565,50.1886,11836.0
2016-06-20 13:50:00,62.56,62.62,62.55,62.55,17716.0,50.1806,50.2287,50.1726,50.1726,17716.0
2016-06-20 14:00:00,62.54,62.54,62.4,62.46,31844.0,50.1646,50.1646,50.0523,50.1004,31844.0
2016-06-20 14:10:00,62.45,62.52,62.37,62.39,61263.0,50.0924,50.1485,50.0282,50.0442,61263.0
2016-06-20 14:20:00,62.39,62.45,62.36,62.4,28485.0,50.0442,50.0924,50.0202,50.0523,28485.0
2016-06-20 14:30:00,62.4,62.47,62.38,62.39,27995.0,50.0523,50.1084,50.0362,50.0442,27995.0
2016-06-20 14:40:00,62.39,62.45,62.38,62.45,22429.0,50.0442,50.0924,50.0362,50.0924,22429.0
2016-06-20 14:50:00,62.45,62.52,62.42,62.51,21073.0,50.0924,50.1485,50.0683,50.1405,21073.0
2016-06-20 15:00:00,62.51,62.56,62.49,62.55,48524.0,50.1405,50.1806,50.1245,50.1726,48524.0
2016-06-20 15:10:00,62.56,62.59,62.46,62.47,47282.0,50.1806,50.2047,50.1004,50.1084,47282.0
2016-06-20 15:20:00,62.47,62.49,62.41,62.41,40561.0,50.1084,50.1245,50.0603,50.0603,40561.0
2016-06-20 15:30:00,62.41,62.42,62.35,62.4,42803.0,50.0603,50.0683,50.0122,50.0523,42803.0
2016-06-20 15:40:00,62.39,62.46,62.34,62.35,61520.0,50.0442,50.1004,50.0041,50.0122,61520.0
2016-06-20 15:50:00,62.34,62.36,62.25,62.3,159361.0,50.0041,50.0202,49.9319,49.9721,159361.0
2016-06-21 09:30:00,62.33,62.5,61.97,61.97,45674.0,49.9961,50.1325,49.7074,49.7074,45674.0
2016-06-21 09:40:00,61.99,62.17,61.96,62.13,25253.0,49.7234,49.8678,49.6993,49.8357,25253.0
2016-06-21 09:50:00,62.12,62.17,61.93,61.98,42178.0,49.8277,49.8678,49.6753,49.7154,42178.0
2016-06-21 10:00:00,62.0,62.01,61.86,61.88,23095.0,49.7314,49.7394,49.6191,49.6352,23095.0
2016-06-21 10:10:00,61.9,61.99,61.84,61.85,21163.0,49.6512,49.7234,49.6031,49.6111,21163.0
2016-06-21 10:20:00,61.83,61.83,61.66,61.69,67729.0,49.5951,49.5951,49.4587,49.4828,67729.0
2016-06-21 10:30:00,61.68,61.72,61.5,61.53,65497.0,49.4747,49.5068,49.3304,49.3544,65497.0
2016-06-21 10:40:00,61.53,61.63,61.46,61.59,81088.0,49.3544,49.4346,49.2983,49.4025,81088.0
2016-06-21 10:50:00,61.6,61.63,61.51,61.57,24442.0,49.4106,49.4346,49.3384,49.3865,24442.0
2016-06-21 11:00:00,61.56,61.76,61.56,61.72,36227.0,49.3785,49.5389,49.3785,49.5068,36227.0
2016-06-21 11:10:00,61.71,61.9,61.68,61.9,22777.0,49.4988,49.6512,49.4747,49.6512,22777.0
2016-06-21 11:20:00,61.91,61.98,61.88,61.94,24531.0,49.6592,49.7154,49.6352,49.6833,24531.0
2016-06-21 11:30:00,61.93,61.93,61.74,61.79,39610.0,49.6753,49.6753,49.5229,49.563,39610.0
2016-06-21 11:40:00,61.78,61.83,61.74,61.77,23946.0,49.5549,49.5951,49.5229,49.5469,23946.0
2016-06-21 11:50:00,61.77,61.87,61.74,61.85,19884.0,49.5469,49.6271,49.5229,49.6111,19884.0
2016-06-21 12:00:00,61.84,61.89,61.8,61.8,19486.0,49.6031,49.6432,49.571,49.571,19486.0
2016-06-21 12:10:00,61.79,61.85,61.78,61.83,7193.0,49.563,49.6111,49.5549,49.5951,7193.0
2016-06-21 12:20:00,61.86,61.87,61.82,61.83,7154.0,49.6191,49.6271,49.587,49.5951,7154.0
2016-06-21 12:30:00,61.83,61.9,61.82,61.88,18948.0,49.5951,49.6512,49.587,49.6352,18948.0
2016-06-21 12:40:00,61.89,61.89,61.84,61.85,7315.0,49.6432,49.6432,49.6031,49.6111,7315.0
2016-06-21 12:50:00,61.83,61.84,61.78,61.82,16740.0,49.5951,49.6031,49.5549,49.587,16740.0
2016-06-21 13:00:00,61.81,61.84,61.79,61.8,13613.0,49.579,49.6031,49.563,49.571,13613.0
2016-06-21 13:10:00,61.8,61.81,61.72,61.8,12565.0,49.571,49.579,49.5068,49.571,12565.0
2016-06-21 13:20:00,61.8,61.81,61.73,61.75,13789.0,49.571,49.579,49.5148,49.5309,13789.0
2016-06-21 13:30:00,61.75,61.79,61.68,61.72,48304.0,49.5309,49.563,49.4747,49.5068,48304.0
2016-06-21 13:40:00,61.73,61.82,61.72,61.77,13376.0,49.5148,49.587,49.5068,49.5469,13376.0
2016-06-21 13:50:00,61.78,61.87,61.78,61.85,9813.0,49.5549,49.6271,49.5549,49.6111,9813.0
2016-06-21 14:00:00,61.86,61.89,61.82,61.88,14877.0,49.6191,49.6432,49.587,49.6352,14877.0
2016-06-21 14:10:00,61.89,61.96,61.87,61.92,12119.0,49.6432,49.6993,49.6271,49.6672,12119.0
2016-06-21 14:20:00,61.93,62.0,61.89,61.98,12633.0,49.6753,49.7314,49.6432,49.7154,12633.0
2016-06-21 14:30:00,61.97,62.11,61.95,62.1,19305.0,49.7074,49.8196,49.6913,49.8116,19305.0
2016-06-21 14:40:00,62.09,62.1,62.0,62.07,29670.0,49.8036,49.8116,49.7314,49.7876,29670.0
2016-06-21 14:50:00,62.06,62.07,61.98,61.98,23418.0,49.7795,49.7876,49.7154,49.7154,23418.0
2016-06-21 15:00:00,61.98,62.01,61.93,62.0,31414.0,49.7154,49.7394,49.6753,49.7314,31414.0
2016-06-21 15:10:00,62.0,62.04,61.95,62.04,21313.0,49.7314,49.7635,49.6913,49.7635,21313.0
2016-06-21 15:20:00,62.03,62.06,61.99,62.03,39343.0,49.7555,49.7795,49.7234,49.7555,39343.0
2016-06-21 15:30:00,62.02,62.03,61.95,61.96,26806.0,49.7475,49.7555,49.6913,49.6993,26806.0
2016-06-21 15:40:00,61.96,61.97,61.85,61.92,39651.0,49.6993,49.7074,49.6111,49.6672,39651.0
2016-06-21 15:50:00,61.91,61.96,61.84,61.86,81450.0,49.6592,49.6993,49.6031,49.6191,81450.0
2016-06-22 09:30:00,61.88,61.95,61.62,61.76,43049.0,49.6352,49.6913,49.4266,49.5389,43049.0
2016-06-22 09:40:00,61.77,61.96,61.77,61.88,52662.0,49.5469,49.6993,49.5469,49.6352,52662.0
2016-06-22 09:50:00,61.9,61.93,61.78,61.85,39771.0,49.6512,49.6753,49.5549,49.6111,39771.0
2016-06-22 10:00:00,61.85,61.99,61.8,61.99,42568.0,49.6111,49.7234,49.571,49.7234,42568.0
2016-06-22 10:10:00,61.99,62.09,61.94,62.07,18625.0,49.7234,49.8036,49.6833,49.7876,18625.0
2016-06-22 10:20:00,62.08,62.1,61.99,62.09,12728.0,49.7956,49.8116,49.7234,49.8036,12728.0
2016-06-22 10:30:00,62.07,62.08,61.94,61.99,35211.0,49.7876,49.7956,49.6833,49.7234,35211.0
2016-06-22 10:40:00,61.99,61.99,61.88,61.88,25173.0,49.7234,49.7234,49.6352,49.6352,25173.0
2016-06-22 10:50:00,61.87,62.0,61.87,61.89,19307.0,49.6271,49.7314,49.6271,49.6432,19307.0
2016-06-22 11:00:00,61.89,61.93,61.85,61.88,36640.0,49.6432,49.6753,49.6111,49.6352,36640.0
2016-06-22 11:10:00,61.89,61.93,61.85,61.87,29735.0,49.6432,49.6753,49.6111,49.6271,29735.0
2016-06-22 11:20:00,61.87,61.96,61.85,61.96,28267.0,49.6271,49.6993,49.6111,49.6993,28267.0
2016-06-22 11:30:00,61.95,61.95,61.8,61.86,60701.0,49.6913,49.6913,49.571,49.6191,60701.0
2016-06-22 11:40:00,61.86,61.89,61.81,61.84,16936.0,49.6191,49.6432,49.579,49.6031,16936.0
2016-06-22 11:50:00,61.84,61.95,61.83,61.92,18588.0,49.6031,49.6913,49.5951,49.6672,18588.0
2016-06-22 12:00:00,61.92,61.94,61.81,61.83,25730.0,49.6672,49.6833,49.579,49.5951,25730.0
2016-06-22 12:10:00,61.83,61.88,61.83,61.86,35928.0,49.5951,49.6352,49.5951,49.6191,35928.0
2016-06-22 12:20:00,61.85,61.85,61.72,61.76,19670.0,49.6111,49.6111,49.5068,49.5389,19670.0
2016-06-22 12:30:00,61.76,61.86,61.75,61.82,25923.0,49.5389,49.6191,49.5309,49.587,25923.0
2016-06-22 12:40:00,61.82,61.84,61.76,61.84,59533.0,49.587,49.6031,49.5389,49.6031,59533.0
2016-06-22 12:50:00,61.83,61.93,61.83,61.88,33098.0,49.5951,49.6753,49.5951,49.6352,33098.0
2016-06-22 13:00:00,61.87,61.88,61.76,61.76,17867.0,49.6271,49.6352,49.5389,49.5389,17867.0
2016-06-22 13:10:00,61.75,61.83,61.71,61.78,49937.0,49.5309,49.5951,49.4988,49.5549,49937.0
2016-06-22 13:20:00,61.77,61.85,61.76,61.84,31552.0,49.5469,49.6111,49.5389,49.6031,31552.0
2016-06-22 13:30:00,61.84,61.89,61.84,61.87,10444.0,49.6031,49.6432,49.6031,49.6271,10444.0
2016-06-22 13:40:00,61.89,61.93,61.86,61.86,11094.0,49.6432,49.6753,49.6191,49.6191,11094.0
2016-06-22 13:50:00,61.86,61.9,61.82,61.83,11082.0,49.6191,49.6512,49.587,49.5951,11082.0
2016-06-22 14:00:00,61.8,61.89,61.78,61.86,20784.0,49.571,49.6432,49.5549,49.6191,20784.0
2016-06-22 14:10:00,61.85,61.91,61.84,61.87,16001.0,49.6111,49.6592,49.6031,49.6271,16001.0
2016-06-22 14:20:00,61.86,61.91,61.84,61.91,18460.0,49.6191,49.6592,49.6031,49.6592,18460.0
2016-06-22 14:30:00,61.91,61.92,61.83,61.84,22795.0,49.6592,49.6672,49.5951,49.6031,22795.0
2016-06-22 14:40:00,61.83,61.87,61.79,61.8,22440.0,49.5951,49.6271,49.563,49.571,22440.0
2016-06-22 14:50:00,61.8,61.89,61.8,61.87,33515.0,49.571,49.6432,49.571,49.6271,33515.0
2016-06-22 15:00:00,61.86,61.98,61.82,61.84,30731.0,49.6191,49.7154,49.587,49.6031,30731.0
2016-06-22 15:10:00,61.83,61.88,61.81,61.81,32402.0,49.5951,49.6352,49.579,49.579,32402.0
2016-06-22 15:20:00,61.8,61.84,61.76,61.8,72178.0,49.571,49.6031,49.5389,49.571,72178.0
2016-06-22 15:30:00,61.81,61.83,61.73,61.8,50033.0,49.579,49.5951,49.5148,49.571,50033.0
2016-06-22 15:40:00,61.8,61.83,61.76,61.78,61192.0,49.571,49.5951,49.5389,49.5549,61192.0
2016-06-22 15:50:00,61.78,61.8,61.7,61.76,123442.0,49.5549,49.571,49.4908,49.5389,123442.0
2016-06-23 09:30:00,62.56,62.56,62.23,62.44,27107.0,50.1806,50.1806,49.9159,50.0843,27107.0
2016-06-23 09:40:00,62.47,62.65,62.4,62.61,24376.0,50.1084,50.2528,50.0523,50.2207,24376.0
2016-06-23 09:50:00,62.61,62.62,62.44,62.62,20658.0,50.2207,50.2287,50.0843,50.2287,20658.0
2016-06-23 10:00:00,62.6,62.73,62.6,62.61,15073.0,50.2127,50.317,50.2127,50.2207,15073.0
2016-06-23 10:10:00,62.6,62.64,62.52,62.52,17222.0,50.2127,50.2448,50.1485,50.1485,17222.0
2016-06-23 10:20:00,62.51,62.68,62.5,62.59,17973.0,50.1405,50.2769,50.1325,50.2047,17973.0
2016-06-23 10:30:00,62.57,62.57,62.45,62.48,19589.0,50.1886,50.1886,50.0924,50.1164,19589.0
2016-06-23 10:40:00,62.48,62.52,62.44,62.48,36111.0,50.1164,50.1485,50.0843,50.1164,36111.0
2016-06-23 10:50:00,62.5,62.51,62.43,62.44,51825.0,50.1325,50.1405,50.0763,50.0843,51825.0
2016-06-23 11:00:00,62.44,62.52,62.43,62.46,13189.0,50.0843,50.1485,50.0763,50.1004,13189.0
2016-06-23 11:10:00,62.47,62.64,62.45,62.61,28833.0,50.1084,50.2448,50.0924,50.2207,28833.0
2016-06-23 11:20:00,62.61,62.65,62.57,62.6,19365.0,50.2207,50.2528,50.1886,50.2127,19365.0
2016-06-23 11:30:00,62.61,62.69,62.61,62.67,29019.0,50.2207,50.2849,50.2207,50.2688,29019.0
2016-06-23 11:40:00,62.67,62.69,62.63,62.65,39931.0,50.2688,50.2849,50.2367,50.2528,39931.0
2016-06-23 11:50:00,62.65,62.69,62.57,62.59,14509.0,50.2528,50.2849,50.1886,50.2047,14509.0
2016-06-23 12:00:00,62.6,62.62,62.55,62.58,11674.0,50.2127,50.2287,50.1726,50.1966,11674.0
2016-06-23 12:10:00,62.58,62.58,62.5,62.51,19981.0,50.1966,50.1966,50.1325,50.1405,19981.0
2016-06-23 12:20:00,62.51,62.54,62.5,62.5,17267.0,50.1405,50.1646,50.1325,50.1325,17267.0
2016-06-23 12:30:00,62.5,62.55,62.48,62.54,36773.0,50.1325,50.1726,50.1164,50.1646,36773.0
2016-06-23 12:40:00,62.54,62.55,62.41,62.41,16040.0,50.1646,50.1726,50.0603,50.0603,16040.0
2016-06-23 12:50:00,62.42,62.47,62.42,62.43,18241.0,50.0683,50.1084,50.0683,50.0763,18241.0
2016-06-23 13:00:00,62.44,62.45,62.38,62.42,12614.0,50.0843,50.0924,50.0362,50.0683,12614.0
2016-06-23 13:10:00,62.41,62.42,62.39,62.4,23675.0,50.0603,50.0683,50.0442,50.0523,23675.0
2016-06-23 13:20:00,62.39,62.43,62.38,62.39,18783.0,50.0442,50.0763,50.0362,50.0442,18783.0
2016-06-23 13:30:00,62.4,62.43,62.34,62.36,12699.0,50.0523,50.0763,50.0041,50.0202,12699.0
2016-06-23 13:40:00,62.36,62.36,62.31,62.31,13217.0,50.0202,50.0202,49.9801,49.9801,13217.0
2016-06-23 13:50:00,62.3,62.33,62.27,62.3,12082.0,49.9721,49.9961,49.948,49.9721,12082.0
2016-06-23 14:00:00,62.3,62.34,62.28,62.34,14149.0,49.9721,50.0041,49.956,50.0041,14149.0
2016-06-23 14:10:00,62.36,62.41,62.36,62.4,20038.0,50.0202,50.0603,50.0202,50.0523,20038.0
2016-06-23 14:20:00,62.4,62.42,62.36,62.41,12666.0,50.0523,50.0683,50.0202,50.0603,12666.0
2016-06-23 14:30:00,62.41,62.43,62.38,62.43,13403.0,50.0603,50.0763,50.0362,50.0763,13403.0
2016-06-23 14:40:00,62.44,62.49,62.4,62.49,14958.0,50.0843,50.1245,50.0523,50.1245,14958.0
2016-06-23 14:50:00,62.5,62.53,62.47,62.49,18792.0,50.1325,50.1565,50.1084,50.1245,18792.0
2016-06-23 15:00:00,62.49,62.56,62.48,62.54,18769.0,50.1245,50.1806,50.1164,50.1646,18769.0
2016-06-23 15:10:00,62.54,62.6,62.53,62.55,17353.0,50.1646,50.2127,50.1565,50.1726,17353.0
2016-06-23 15:20:00,62.56,62.57,62.46,62.47,51738.0,50.1806,50.1886,50.1004,50.1084,51738.0
2016-06-23 15:30:00,62.48,62.57,62.47,62.53,32485.0,50.1164,50.1886,50.1084,50.1565,32485.0
2016-06-23 15:40:00,62.53,62.7,62.52,62.68,49262.0,50.1565,50.2929,50.1485,50.2769,49262.0
2016-06-23 15:50:00,62.68,62.82,62.68,62.82,117294.0,50.2769,50.3892,50.2769,50.3892,117294.0
2016-06-24 09:30:00,60.05,60.36,59.99,60.33,100891.0,48.1673,48.4159,48.1192,48.3919,100891.0
2016-06-24 09:40:00,60.33,60.48,60.18,60.32,57350.0,48.3919,48.5122,48.2716,48.3839,57350.0
2016-06-24 09:50:00,60.37,60.59,60.24,60.44,79851.0,48.424,48.6004,48.3197,48.4801,79851.0
2016-06-24 10:00:00,60.45,60.7,60.41,60.63,67111.0,48.4881,48.6887,48.456,48.6325,67111.0
2016-06-24 10:10:00,60.64,60.73,60.36,60.43,81210.0,48.6405,48.7127,48.4159,48.4721,81210.0
2016-06-24 10:20:00,60.44,60.52,60.25,60.43,84825.0,48.4801,48.5443,48.3277,48.4721,84825.0
2016-06-24 10:30:00,60.42,60.49,60.2,60.31,107306.0,48.4641,48.5202,48.2876,48.3758,107306.0
2016-06-24 10:40:00,60.33,60.35,59.97,59.98,79752.0,48.3919,48.4079,48.1031,48.1111,79752.0
2016-06-24 10:50:00,59.97,60.01,59.73,59.75,58836.0,48.1031,48.1352,47.9106,47.9266,58836.0
2016-06-24 11:00:00,59.73,59.78,59.46,59.68,147912.0,47.9106,47.9507,47.694,47.8705,147912.0
2016-06-24 11:10:00,59.69,59.69,59.36,59.4,89069.0,47.8785,47.8785,47.6138,47.6459,89069.0
2016-06-24 11:20:00,59.4,59.43,59.14,59.29,61960.0,47.6459,47.67,47.4374,47.5577,61960.0
2016-06-24 11:30:00,59.28,59.4,59.26,59.32,82352.0,47.5496,47.6459,47.5336,47.5817,82352.0
2016-06-24 11:40:00,59.32,59.35,59.09,59.11,106911.0,47.5817,47.6058,47.3972,47.4133,106911.0
2016-06-24 11:50:00,59.12,59.16,59.04,59.14,101672.0,47.4213,47.4534,47.3571,47.4374,101672.0
2016-06-24 12:00:00,59.14,59.16,59.05,59.09,125183.0,47.4374,47.4534,47.3652,47.3972,125183.0
2016-06-24 12:10:00,59.07,59.14,59.01,59.13,172766.0,47.3812,47.4374,47.3331,47.4293,172766.0
2016-06-24 12:20:00,59.12,59.23,59.11,59.17,139694.0,47.4213,47.5095,47.4133,47.4614,139694.0
2016-06-24 12:30:00,59.17,59.25,59.1,59.15,136801.0,47.4614,47.5256,47.4053,47.4454,136801.0
2016-06-24 12:40:00,59.14,59.16,59.06,59.1,142855.0,47.4374,47.4534,47.3732,47.4053,142855.0
2016-06-24 12:50:00,59.1,59.17,59.07,59.08,106849.0,47.4053,47.4614,47.3812,47.3892,106849.0
2016-06-24 13:00:00,59.08,59.19,59.06,59.12,61262.0,47.3892,47.4775,47.3732,47.4213,61262.0
2016-06-24 13:10:00,59.12,59.2,59.06,59.09,67050.0,47.4213,47.4855,47.3732,47.3972,67050.0
2016-06-24 13:20:00,59.09,59.14,59.03,59.14,83974.0,47.3972,47.4374,47.3491,47.4374,83974.0
2016-06-24 13:30:00,59.13,59.23,59.12,59.17,102338.0,47.4293,47.5095,47.4213,47.4614,102338.0
2016-06-24 13:40:00,59.17,59.17,58.9,58.95,133940.0,47.4614,47.4614,47.2448,47.2849,133940.0
2016-06-24 13:50:00,58.96,59.01,58.89,58.95,69792.0,47.293,47.3331,47.2368,47.2849,69792.0
2016-06-24 14:00:00,58.96,59.1,58.96,58.99,61287.0,47.293,47.4053,47.293,47.317,61287.0
2016-06-24 14:10:00,58.99,59.0,58.9,58.95,65262.0,47.317,47.3251,47.2448,47.2849,65262.0
2016-06-24 14:20:00,58.95,58.99,58.71,58.76,93471.0,47.2849,47.317,47.0924,47.1325,93471.0
2016-06-24 14:30:00,58.75,58.77,58.52,58.63,118753.0,47.1245,47.1406,46.94,47.0283,118753.0
2016-06-24 14:40:00,58.63,58.65,58.41,58.51,129345.0,47.0283,47.0443,46.8518,46.932,129345.0
2016-06-24 14:50:00,58.51,58.65,58.42,58.45,125094.0,46.932,47.0443,46.8598,46.8839,125094.0
2016-06-24 15:00:00,58.46,58.46,58.3,58.32,137487.0,46.8919,46.8919,46.7636,46.7796,137487.0
2016-06-24 15:10:00,58.31,58.31,57.92,57.96,150617.0,46.7716,46.7716,46.4588,46.4909,150617.0
2016-06-24 15:20:00,57.95,58.05,57.94,57.98,168280.0,46.4828,46.563,46.4748,46.5069,168280.0
2016-06-24 15:30:00,57.98,58.22,57.95,58.0,206491.0,46.5069,46.6994,46.4828,46.5229,206491.0
2016-06-24 15:40:00,58.0,58.22,57.98,58.19,261703.0,46.5229,46.6994,46.5069,46.6753,261703.0
2016-06-24 15:50:00,58.2,58.33,58.0,58.02,371674.0,46.6834,46.7876,46.5229,46.539,371674.0
2016-06-27 09:30:00,57.28,57.42,56.02,56.09,237637.0,45.9454,46.0577,44.9347,44.9909,237637.0
2016-06-27 09:40:00,56.12,56.15,55.6,55.71,219004.0,45.015,45.039,44.5978,44.6861,219004.0
2016-06-27 09:50:00,55.72,55.97,55.71,55.84,122938.0,44.6941,44.8946,44.6861,44.7904,122938.0
2016-06-27 10:00:00,55.82,56.15,55.72,55.82,145643.0,44.7743,45.039,44.6941,44.7743,145643.0
2016-06-27 10:10:00,55.84,55.9,55.68,55.79,106514.0,44.7904,44.8385,44.662,44.7503,106514.0
2016-06-27 10:20:00,55.79,55.84,55.34,55.38,203934.0,44.7503,44.7904,44.3893,44.4214,203934.0
2016-06-27 10:30:00,55.39,55.39,55.07,55.09,285931.0,44.4294,44.4294,44.1727,44.1888,285931.0
2016-06-27 10:40:00,55.09,55.3,54.58,54.59,290978.0,44.1888,44.3572,43.7797,43.7877,290978.0
2016-06-27 10:50:00,54.59,54.59,54.3,54.36,251554.0,43.7877,43.7877,43.5551,43.6032,251554.0
2016-06-27 11:00:00,54.36,54.91,54.33,54.77,165605.0,43.6032,44.0444,43.5792,43.9321,165605.0
2016-06-27 11:10:00,54.76,54.97,54.67,54.95,110614.0,43.9241,44.0925,43.8519,44.0765,110614.0
2016-06-27 11:20:00,54.95,55.25,54.91,55.25,122436.0,44.0765,44.3171,44.0444,44.3171,122436.0
2016-06-27 11:30:00,55.25,55.65,55.25,55.57,117218.0,44.3171,44.638,44.3171,44.5738,117218.0
2016-06-27 11:40:00,55.56,55.79,55.52,55.72,107290.0,44.5658,44.7503,44.5337,44.6941,107290.0
2016-06-27 11:50:00,55.73,55.76,55.61,55.68,103056.0,44.7021,44.7262,44.6059,44.662,103056.0
2016-06-27 12:00:00,55.67,55.75,55.59,55.69,139792.0,44.654,44.7182,44.5898,44.67,139792.0
2016-06-27 12:10:00,55.69,55.9,55.65,55.87,73158.0,44.67,44.8385,44.638,44.8144,73158.0
2016-06-27 12:20:00,55.87,56.0,55.79,55.9,64620.0,44.8144,44.9187,44.7503,44.8385,64620.0
2016-06-27 12:30:00,55.91,55.94,55.8,55.8,67950.0,44.8465,44.8706,44.7583,44.7583,67950.0
2016-06-27 12:40:00,55.79,55.8,55.62,55.79,77588.0,44.7503,44.7583,44.6139,44.7503,77588.0
2016-06-27 12:50:00,55.79,55.8,55.71,55.74,70659.0,44.7503,44.7583,44.6861,44.7101,70659.0
2016-06-27 13:00:00,55.74,55.8,55.65,55.67,99284.0,44.7101,44.7583,44.638,44.654,99284.0
2016-06-27 13:10:00,55.66,55.77,55.63,55.68,50585.0,44.646,44.7342,44.6219,44.662,50585.0
2016-06-27 13:20:00,55.67,55.74,55.61,55.66,72911.0,44.654,44.7101,44.6059,44.646,72911.0
2016-06-27 13:30:00,55.67,55.69,55.51,55.52,46747.0,44.654,44.67,44.5257,44.5337,46747.0
2016-06-27 13:40:00,55.51,55.53,55.3,55.38,50684.0,44.5257,44.5417,44.3572,44.4214,50684.0
2016-06-27 13:50:00,55.37,55.48,55.32,55.39,68026.0,44.4134,44.5016,44.3733,44.4294,68026.0
2016-06-27 14:00:00,55.38,55.49,55.36,55.39,61179.0,44.4214,44.5096,44.4053,44.4294,61179.0
2016-06-27 14:10:00,55.39,55.45,55.36,55.39,53596.0,44.4294,44.4775,44.4053,44.4294,53596.0
2016-06-27 14:20:00,55.39,55.49,55.36,55.48,89487.0,44.4294,44.5096,44.4053,44.5016,89487.0
2016-06-27 14:30:00,55.48,55.64,55.45,55.59,74950.0,44.5016,44.6299,44.4775,44.5898,74950.0
2016-06-27 14:40:00,55.58,55.65,55.43,55.43,124676.0,44.5818,44.638,44.4615,44.4615,124676.0
2016-06-27 14:50:00,55.44,55.45,55.3,55.38,81435.0,44.4695,44.4775,44.3572,44.4214,81435.0
2016-06-27 15:00:00,55.38,55.43,55.31,55.36,80223.0,44.4214,44.4615,44.3652,44.4053,80223.0
2016-06-27 15:10:00,55.36,55.49,55.33,55.37,56533.0,44.4053,44.5096,44.3813,44.4134,56533.0
2016-06-27 15:20:00,55.37,55.58,55.25,55.56,145016.0,44.4134,44.5818,44.3171,44.5658,145016.0
2016-06-27 15:30:00,55.55,55.85,55.48,55.82,113808.0,44.5577,44.7984,44.5016,44.7743,113808.0
2016-06-27 15:40:00,55.83,55.87,55.63,55.71,216115.0,44.7823,44.8144,44.6219,44.6861,216115.0
2016-06-27 15:50:00,55.7,55.7,55.53,55.57,265609.0,44.6781,44.6781,44.5417,44.5738,265609.0
2016-06-28 09:30:00,56.19,56.46,55.85,56.13,137386.0,45.0711,45.2877,44.7984,45.023,137386.0
2016-06-28 09:40:00,56.16,56.57,56.1,56.37,224090.0,45.047,45.3759,44.9989,45.2155,224090.0
2016-06-28 09:50:00,56.35,56.64,56.26,56.46,228203.0,45.1994,45.4321,45.1272,45.2877,228203.0
2016-06-28 10:00:00,56.46,56.57,56.19,56.21,141261.0,45.2877,45.3759,45.0711,45.0871,141261.0
2016-06-28 10:10:00,56.21,56.81,56.21,56.79,130079.0,45.0871,45.5684,45.0871,45.5524,130079.0
2016-06-28 10:20:00,56.79,56.85,56.63,56.63,128896.0,45.5524,45.6005,45.424,45.424,128896.0
2016-06-28 10:30:00,56.63,56.65,56.43,56.46,111091.0,45.424,45.4401,45.2636,45.2877,111091.0
2016-06-28 10:40:00,56.46,56.76,56.29,56.71,126520.0,45.2877,45.5283,45.1513,45.4882,126520.0
2016-06-28 10:50:00,56.7,56.77,56.5,56.51,108100.0,45.4802,45.5363,45.3198,45.3278,108100.0
2016-06-28 11:00:00,56.51,56.57,56.45,56.48,56632.0,45.3278,45.3759,45.2797,45.3037,56632.0
2016-06-28 11:10:00,56.48,56.59,56.46,56.51,83166.0,45.3037,45.3919,45.2877,45.3278,83166.0
2016-06-28 11:20:00,56.51,56.68,56.4,56.4,204744.0,45.3278,45.4641,45.2395,45.2395,204744.0
2016-06-28 11:30:00,56.42,56.48,56.32,56.4,102762.0,45.2556,45.3037,45.1754,45.2395,102762.0
2016-06-28 11:40:00,56.39,56.52,56.35,56.47,76958.0,45.2315,45.3358,45.1994,45.2957,76958.0
2016-06-28 11:50:00,56.49,56.54,56.39,56.43,75685.0,45.3117,45.3518,45.2315,45.2636,75685.0
2016-06-28 12:00:00,56.44,56.53,56.41,56.46,55779.0,45.2716,45.3438,45.2476,45.2877,55779.0
2016-06-28 12:10:00,56.45,56.52,56.43,56.45,73601.0,45.2797,45.3358,45.2636,45.2797,73601.0
2016-06-28 12:20:00,56.45,56.51,56.37,56.4,68678.0,45.2797,45.3278,45.2155,45.2395,68678.0
2016-06-28 12:30:00,56.4,56.52,56.38,56.48,70947.0,45.2395,45.3358,45.2235,45.3037,70947.0
2016-06-28 12:40:00,56.49,56.52,56.25,56.33,91326.0,45.3117,45.3358,45.1192,45.1834,91326.0
2016-06-28 12:50:00,56.33,56.36,56.25,56.29,53841.0,45.1834,45.2075,45.1192,45.1513,53841.0
2016-06-28 13:00:00,56.28,56.36,56.24,56.32,57693.0,45.1433,45.2075,45.1112,45.1754,57693.0
2016-06-28 13:10:00,56.33,56.41,56.26,56.32,62021.0,45.1834,45.2476,45.1272,45.1754,62021.0
2016-06-28 13:20:00,56.32,56.34,56.18,56.28,53852.0,45.1754,45.1914,45.0631,45.1433,53852.0
2016-06-28 13:30:00,56.28,56.43,56.21,56.42,55614.0,45.1433,45.2636,45.0871,45.2556,55614.0
2016-06-28 13:40:00,56.42,56.51,56.41,56.49,69097.0,45.2556,45.3278,45.2476,45.3117,69097.0
2016-06-28 13:50:00,56.49,56.57,56.45,56.49,62542.0,45.3117,45.3759,45.2797,45.3117,62542.0
2016-06-28 14:00:00,56.49,56.59,56.45,56.47,81255.0,45.3117,45.3919,45.2797,45.2957,81255.0
2016-06-28 14:10:00,56.48,56.53,56.43,56.53,48408.0,45.3037,45.3438,45.2636,45.3438,48408.0
2016-06-28 14:20:00,56.53,56.6,56.49,56.59,50396.0,45.3438,45.4,45.3117,45.3919,50396.0
2016-06-28 14:30:00,56.58,56.76,56.57,56.72,65744.0,45.3839,45.5283,45.3759,45.4962,65744.0
2016-06-28 14:40:00,56.71,56.84,56.68,56.83,53286.0,45.4882,45.5925,45.4641,45.5845,53286.0
2016-06-28 14:50:00,56.84,57.11,56.84,56.98,59403.0,45.5925,45.809,45.5925,45.7048,59403.0
2016-06-28 15:00:00,56.98,57.0,56.89,56.98,73149.0,45.7048,45.7208,45.6326,45.7048,73149.0
2016-06-28 15:10:00,56.98,57.07,56.9,56.91,66226.0,45.7048,45.777,45.6406,45.6486,66226.0
2016-06-28 15:20:00,56.91,56.94,56.67,56.76,143022.0,45.6486,45.6727,45.4561,45.5283,143022.0
2016-06-28 15:30:00,56.77,56.85,56.67,56.82,128287.0,45.5363,45.6005,45.4561,45.5764,128287.0
2016-06-28 15:40:00,56.81,56.92,56.81,56.88,162267.0,45.5684,45.6566,45.5684,45.6246,162267.0
2016-06-28 15:50:00,56.88,56.9,56.77,56.86,273698.0,45.6246,45.6406,45.5363,45.6085,273698.0
2016-06-29 09:30:00,57.73,57.86,57.31,57.62,110086.0,46.3064,46.4106,45.9695,46.2181,110086.0
2016-06-29 09:40:00,57.59,57.59,57.15,57.31,73312.0,46.1941,46.1941,45.8411,45.9695,73312.0
2016-06-29 09:50:00,57.3,57.46,57.24,57.26,40269.0,45.9615,46.0898,45.9133,45.9294,40269.0
2016-06-29 10:00:00,57.23,57.5,57.19,57.47,41085.0,45.9053,46.1219,45.8732,46.0978,41085.0
2016-06-29 10:10:00,57.48,57.54,57.4,57.47,42670.0,46.1058,46.154,46.0417,46.0978,42670.0
2016-06-29 10:20:00,57.47,57.59,57.47,57.54,33034.0,46.0978,46.1941,46.0978,46.154,33034.0
2016-06-29 10:30:00,57.52,57.75,57.52,57.7,67710.0,46.1379,46.3224,46.1379,46.2823,67710.0
2016-06-29 10:40:00,57.7,57.82,57.67,57.82,40275.0,46.2823,46.3786,46.2582,46.3786,40275.0
2016-06-29 10:50:00,57.83,57.86,57.77,57.85,33259.0,46.3866,46.4106,46.3384,46.4026,33259.0
2016-06-29 11:00:00,57.86,58.04,57.84,58.01,40563.0,46.4106,46.555,46.3946,46.531,40563.0
2016-06-29 11:10:00,58.01,58.11,57.98,58.07,61705.0,46.531,46.6112,46.5069,46.5791,61705.0
2016-06-29 11:20:00,58.06,58.24,58.05,58.23,54687.0,46.5711,46.7154,46.563,46.7074,54687.0
2016-06-29 11:30:00,58.23,58.3,58.15,58.19,49810.0,46.7074,46.7636,46.6433,46.6753,49810.0
2016-06-29 11:40:00,58.19,58.21,57.98,58.01,56131.0,46.6753,46.6914,46.5069,46.531,56131.0
2016-06-29 11:50:00,58.01,58.13,58.0,58.12,38584.0,46.531,46.6272,46.5229,46.6192,38584.0
2016-06-29 12:00:00,58.11,58.13,58.06,58.09,36211.0,46.6112,46.6272,46.5711,46.5951,36211.0
2016-06-29 12:10:00,58.08,58.15,58.07,58.12,36796.0,46.5871,46.6433,46.5791,46.6192,36796.0
2016-06-29 12:20:00,58.11,58.16,58.09,58.14,33720.0,46.6112,46.6513,46.5951,46.6352,33720.0
2016-06-29 12:30:00,58.13,58.14,58.04,58.07,30698.0,46.6272,46.6352,46.555,46.5791,30698.0
2016-06-29 12:40:00,58.06,58.07,57.94,57.95,35195.0,46.5711,46.5791,46.4748,46.4828,35195.0
2016-06-29 12:50:00,57.96,58.01,57.94,57.96,30060.0,46.4909,46.531,46.4748,46.4909,30060.0
2016-06-29 13:00:00,57.96,57.99,57.82,57.82,32963.0,46.4909,46.5149,46.3786,46.3786,32963.0
2016-06-29 13:10:00,57.83,57.91,57.81,57.91,23347.0,46.3866,46.4507,46.3705,46.4507,23347.0
2016-06-29 13:20:00,57.9,58.03,57.9,57.95,21357.0,46.4427,46.547,46.4427,46.4828,21357.0
2016-06-29 13:30:00,57.94,58.02,57.93,58.01,27607.0,46.4748,46.539,46.4668,46.531,27607.0
2016-06-29 13:40:00,57.99,58.01,57.91,57.91,41492.0,46.5149,46.531,46.4507,46.4507,41492.0
2016-06-29 13:50:00,57.9,58.04,57.89,58.04,24784.0,46.4427,46.555,46.4347,46.555,24784.0
2016-06-29 14:00:00,58.03,58.16,58.0,58.12,73447.0,46.547,46.6513,46.5229,46.6192,73447.0
2016-06-29 14:10:00,58.13,58.16,58.02,58.03,41291.0,46.6272,46.6513,46.539,46.547,41291.0
2016-06-29 14:20:00,58.04,58.14,58.04,58.13,39315.0,46.555,46.6352,46.555,46.6272,39315.0
2016-06-29 14:30:00,58.13,58.23,58.13,58.17,39706.0,46.6272,46.7074,46.6272,46.6593,39706.0
2016-06-29 14:40:00,58.18,58.22,58.1,58.11,52828.0,46.6673,46.6994,46.6031,46.6112,52828.0
2016-06-29 14:50:00,58.12,58.22,58.07,58.2,57606.0,46.6192,46.6994,46.5791,46.6834,57606.0
2016-06-29 15:00:00,58.21,58.31,58.19,58.25,70991.0,46.6914,46.7716,46.6753,46.7235,70991.0
2016-06-29 15:10:00,58.25,58.32,58.24,58.28,49504.0,46.7235,46.7796,46.7154,46.7475,49504.0
2016-06-29 15:20:00,58.28,58.3,58.15,58.17,61128.0,46.7475,46.7636,46.6433,46.6593,61128.0
2016-06-29 15:30:00,58.17,58.17,58.08,58.11,69569.0,46.6593,46.6593,46.5871,46.6112,69569.0
2016-06-29 15:40:00,58.12,58.13,58.01,58.09,105854.0,46.6192,46.6272,46.531,46.5951,105854.0
2016-06-29 15:50:00,58.09,58.11,58.0,58.07,198138.0,46.5951,46.6112,46.5229,46.5791,198138.0
2016-06-30 09:30:00,58.34,58.7,58.28,58.41,69395.0,46.7957,47.0844,46.7475,46.8518,69395.0
2016-06-30 09:40:00,58.41,58.43,58.04,58.24,72571.0,46.8518,46.8678,46.555,46.7154,72571.0
2016-06-30 09:50:00,58.23,58.39,57.96,58.37,97983.0,46.7074,46.8358,46.4909,46.8197,97983.0
2016-06-30 10:00:00,58.35,58.41,58.18,58.36,79828.0,46.8037,46.8518,46.6673,46.8117,79828.0
2016-06-30 10:10:00,58.36,58.57,58.27,58.52,60359.0,46.8117,46.9801,46.7395,46.94,60359.0
2016-06-30 10:20:00,58.52,58.57,58.4,58.49,44604.0,46.94,46.9801,46.8438,46.916,44604.0
2016-06-30 10:30:00,58.52,58.57,58.48,58.49,29256.0,46.94,46.9801,46.908,46.916,29256.0
2016-06-30 10:40:00,58.48,58.73,58.4,58.72,56127.0,46.908,47.1085,46.8438,47.1005,56127.0
2016-06-30 10:50:00,58.71,58.89,58.69,58.87,91017.0,47.0924,47.2368,47.0764,47.2208,91017.0
2016-06-30 11:00:00,58.87,59.07,58.8,59.07,49937.0,47.2208,47.3812,47.1646,47.3812,49937.0
2016-06-30 11:10:00,59.09,59.15,58.97,59.03,53838.0,47.3972,47.4454,47.301,47.3491,53838.0
2016-06-30 11:20:00,59.03,59.12,59.03,59.09,48629.0,47.3491,47.4213,47.3491,47.3972,48629.0
2016-06-30 11:30:00,59.1,59.22,59.07,59.11,56988.0,47.4053,47.5015,47.3812,47.4133,56988.0
2016-06-30 11:40:00,59.11,59.16,59.01,59.15,44982.0,47.4133,47.4534,47.3331,47.4454,44982.0
2016-06-30 11:50:00,59.15,59.16,59.04,59.08,27239.0,47.4454,47.4534,47.3571,47.3892,27239.0
2016-06-30 12:00:00,59.09,59.2,59.08,59.17,33863.0,47.3972,47.4855,47.3892,47.4614,33863.0
2016-06-30 12:10:00,59.18,59.33,59.12,59.32,47595.0,47.4694,47.5898,47.4213,47.5817,47595.0
2016-06-30 12:20:00,59.3,59.48,59.27,59.4,47792.0,47.5657,47.7101,47.5416,47.6459,47792.0
2016-06-30 12:30:00,59.42,59.47,59.4,59.45,43623.0,47.6619,47.7021,47.6459,47.686,43623.0
2016-06-30 12:40:00,59.46,59.48,59.33,59.45,27971.0,47.694,47.7101,47.5898,47.686,27971.0
2016-06-30 12:50:00,59.45,59.55,59.45,59.5,26310.0,47.686,47.7662,47.686,47.7261,26310.0
2016-06-30 13:00:00,59.5,59.52,59.38,59.39,59755.0,47.7261,47.7422,47.6299,47.6379,59755.0
2016-06-30 13:10:00,59.4,59.4,59.3,59.35,17225.0,47.6459,47.6459,47.5657,47.6058,17225.0
2016-06-30 13:20:00,59.36,59.37,59.26,59.29,19618.0,47.6138,47.6218,47.5336,47.5577,19618.0
2016-06-30 13:30:00,59.28,59.3,59.23,59.26,28846.0,47.5496,47.5657,47.5095,47.5336,28846.0
2016-06-30 13:40:00,59.26,59.4,59.25,59.4,31424.0,47.5336,47.6459,47.5256,47.6459,31424.0
2016-06-30 13:50:00,59.4,59.44,59.33,59.42,34863.0,47.6459,47.678,47.5898,47.6619,34863.0
2016-06-30 14:00:00,59.43,59.46,59.36,59.43,32787.0,47.67,47.694,47.6138,47.67,32787.0
2016-06-30 14:10:00,59.43,59.52,59.43,59.48,28374.0,47.67,47.7422,47.67,47.7101,28374.0
2016-06-30 14:20:00,59.49,59.56,59.4,59.4,31762.0,47.7181,47.7742,47.6459,47.6459,31762.0
2016-06-30 14:30:00,59.41,59.46,59.34,59.43,37958.0,47.6539,47.694,47.5978,47.67,37958.0
2016-06-30 14:40:00,59.44,59.55,59.44,59.52,39916.0,47.678,47.7662,47.678,47.7422,39916.0
2016-06-30 14:50:00,59.52,59.64,59.52,59.64,38944.0,47.7422,47.8384,47.7422,47.8384,38944.0
2016-06-30 15:00:00,59.65,59.65,59.55,59.61,40335.0,47.8464,47.8464,47.7662,47.8143,40335.0
2016-06-30 15:10:00,59.6,59.6,59.49,59.54,47173.0,47.8063,47.8063,47.7181,47.7582,47173.0
2016-06-30 15:20:00,59.54,59.67,59.49,59.62,82897.0,47.7582,47.8625,47.7181,47.8224,82897.0
2016-06-30 15:30:00,59.63,59.64,59.53,59.56,91322.0,47.8304,47.8384,47.7502,47.7742,91322.0
2016-06-30 15:40:00,59.56,59.6,59.45,59.52,113766.0,47.7742,47.8063,47.686,47.7422,113766.0
2016-06-30 15:50:00,59.52,59.72,59.5,59.72,208997.0,47.7422,47.9026,47.7261,47.9026,208997.0
2016-07-01 09:30:00,59.63,60.23,59.63,60.21,74601.0,47.8304,48.3117,47.8304,48.2956,74601.0
2016-07-01 09:40:00,60.19,60.22,60.04,60.13,67451.0,48.2796,48.3036,48.1593,48.2315,67451.0
2016-07-01 09:50:00,60.13,60.15,59.85,60.06,62461.0,48.2315,48.2475,48.0069,48.1753,62461.0
2016-07-01 10:00:00,60.06,60.36,60.04,60.33,58181.0,48.1753,48.4159,48.1593,48.3919,58181.0
2016-07-01 10:10:00,60.33,60.58,60.28,60.58,80837.0,48.3919,48.5924,48.3518,48.5924,80837.0
2016-07-01 10:20:00,60.55,60.79,60.55,60.79,120836.0,48.5683,48.7608,48.5683,48.7608,120836.0
2016-07-01 10:30:00,60.79,60.86,60.67,60.84,106369.0,48.7608,48.817,48.6646,48.801,106369.0
2016-07-01 10:40:00,60.83,60.93,60.82,60.89,91607.0,48.7929,48.8731,48.7849,48.8411,91607.0
2016-07-01 10:50:00,60.88,60.92,60.76,60.77,54441.0,48.833,48.8651,48.7368,48.7448,54441.0
2016-07-01 11:00:00,60.76,60.77,60.48,60.51,31584.0,48.7368,48.7448,48.5122,48.5363,31584.0
2016-07-01 11:10:00,60.5,60.5,60.31,60.34,36557.0,48.5282,48.5282,48.3758,48.3999,36557.0
2016-07-01 11:20:00,60.35,60.39,60.24,60.27,48079.0,48.4079,48.44,48.3197,48.3437,48079.0
2016-07-01 11:30:00,60.27,60.28,60.17,60.18,45253.0,48.3437,48.3518,48.2635,48.2716,45253.0
2016-07-01 11:40:00,60.2,60.27,60.17,60.21,20257.0,48.2876,48.3437,48.2635,48.2956,20257.0
2016-07-01 11:50:00,60.2,60.26,60.19,60.25,29388.0,48.2876,48.3357,48.2796,48.3277,29388.0
2016-07-01 12:00:00,60.25,60.3,60.18,60.2,21610.0,48.3277,48.3678,48.2716,48.2876,21610.0
2016-07-01 12:10:00,60.21,60.22,60.08,60.09,33731.0,48.2956,48.3036,48.1913,48.1994,33731.0
2016-07-01 12:20:00,60.1,60.12,60.02,60.03,71961.0,48.2074,48.2234,48.1432,48.1512,71961.0
2016-07-01 12:30:00,60.05,60.07,59.96,59.97,62616.0,48.1673,48.1833,48.0951,48.1031,62616.0
2016-07-01 12:40:00,59.96,60.06,59.92,60.05,37073.0,48.0951,48.1753,48.063,48.1673,37073.0
2016-07-01 12:50:00,60.04,60.2,60.04,60.19,29770.0,48.1593,48.2876,48.1593,48.2796,29770.0
2016-07-01 13:00:00,60.18,60.25,60.17,60.19,18313.0,48.2716,48.3277,48.2635,48.2796,18313.0
2016-07-01 13:10:00,60.18,60.22,60.15,60.16,15402.0,48.2716,48.3036,48.2475,48.2555,15402.0
2016-07-01 13:20:00,60.16,60.17,60.02,60.02,41104.0,48.2555,48.2635,48.1432,48.1432,41104.0
2016-07-01 13:30:00,60.02,60.1,59.98,60.0,28480.0,48.1432,48.2074,48.1111,48.1272,28480.0
2016-07-01 13:40:00,60.0,60.09,59.99,60.06,20202.0,48.1272,48.1994,48.1192,48.1753,20202.0
2016-07-01 13:50:00,60.06,60.09,60.01,60.09,16578.0,48.1753,48.1994,48.1352,48.1994,16578.0
2016-07-01 14:00:00,60.08,60.15,60.06,60.07,30773.0,48.1913,48.2475,48.1753,48.1833,30773.0
2016-07-01 14:10:00,60.07,60.11,59.98,60.02,26184.0,48.1833,48.2154,48.1111,48.1432,26184.0
2016-07-01 14:20:00,60.02,60.06,59.98,60.05,32130.0,48.1432,48.1753,48.1111,48.1673,32130.0
2016-07-01 14:30:00,60.06,60.12,60.04,60.1,37649.0,48.1753,48.2234,48.1593,48.2074,37649.0
2016-07-01 14:40:00,60.09,60.1,60.06,60.08,36231.0,48.1994,48.2074,48.1753,48.1913,36231.0
2016-07-01 14:50:00,60.09,60.11,60.06,60.1,33577.0,48.1994,48.2154,48.1753,48.2074,33577.0
2016-07-01 15:00:00,60.11,60.24,60.1,60.22,31599.0,48.2154,48.3197,48.2074,48.3036,31599.0
2016-07-01 15:10:00,60.22,60.26,60.2,60.25,36257.0,48.3036,48.3357,48.2876,48.3277,36257.0
2016-07-01 15:20:00,60.26,60.27,60.13,60.22,47725.0,48.3357,48.3437,48.2315,48.3036,47725.0
2016-07-01 15:30:00,60.22,60.28,60.11,60.14,64203.0,48.3036,48.3518,48.2154,48.2395,64203.0
2016-07-01 15:40:00,60.15,60.23,60.12,60.18,98045.0,48.2475,48.3117,48.2234,48.2716,98045.0
2016-07-01 15:50:00,60.19,60.33,60.17,60.26,214345.0,48.2796,48.3919,48.2635,48.3357,214345.0
2016-07-05 09:30:00,59.66,60.0,59.58,59.72,51458.0,47.8545,48.1272,47.7903,47.9026,51458.0
2016-07-05 09:40:00,59.72,59.78,59.32,59.41,62201.0,47.9026,47.9507,47.5817,47.6539,62201.0
2016-07-05 09:50:00,59.39,59.42,59.16,59.22,78250.0,47.6379,47.6619,47.4534,47.5015,78250.0
2016-07-05 10:00:00,59.2,59.25,58.94,58.97,44945.0,47.4855,47.5256,47.2769,47.301,44945.0
2016-07-05 10:10:00,58.98,59.0,58.84,58.84,54514.0,47.309,47.3251,47.1967,47.1967,54514.0
2016-07-05 10:20:00,58.85,58.89,58.73,58.83,71571.0,47.2047,47.2368,47.1085,47.1887,71571.0
2016-07-05 10:30:00,58.85,59.03,58.8,58.85,66105.0,47.2047,47.3491,47.1646,47.2047,66105.0
2016-07-05 10:40:00,58.87,58.92,58.72,58.72,69326.0,47.2208,47.2609,47.1005,47.1005,69326.0
2016-07-05 10:50:00,58.73,58.73,58.6,58.61,41705.0,47.1085,47.1085,47.0042,47.0122,41705.0
2016-07-05 11:00:00,58.61,58.69,58.56,58.66,62199.0,47.0122,47.0764,46.9721,47.0523,62199.0
2016-07-05 11:10:00,58.65,58.84,58.57,58.79,64887.0,47.0443,47.1967,46.9801,47.1566,64887.0
2016-07-05 11:20:00,58.79,58.86,58.71,58.81,36183.0,47.1566,47.2128,47.0924,47.1727,36183.0
2016-07-05 11:30:00,58.8,58.82,58.73,58.8,31847.0,47.1646,47.1807,47.1085,47.1646,31847.0
2016-07-05 11:40:00,58.8,58.81,58.71,58.77,31459.0,47.1646,47.1727,47.0924,47.1406,31459.0
2016-07-05 11:50:00,58.77,58.9,58.75,58.9,24488.0,47.1406,47.2448,47.1245,47.2448,24488.0
2016-07-05 12:00:00,58.91,58.91,58.81,58.83,24452.0,47.2529,47.2529,47.1727,47.1887,24452.0
2016-07-05 12:10:00,58.82,58.83,58.74,58.77,39542.0,47.1807,47.1887,47.1165,47.1406,39542.0
2016-07-05 12:20:00,58.77,58.87,58.75,58.85,28939.0,47.1406,47.2208,47.1245,47.2047,28939.0
2016-07-05 12:30:00,58.85,58.86,58.71,58.71,27048.0,47.2047,47.2128,47.0924,47.0924,27048.0
2016-07-05 12:40:00,58.71,58.78,58.66,58.75,47266.0,47.0924,47.1486,47.0523,47.1245,47266.0
2016-07-05 12:50:00,58.74,58.74,58.69,58.7,21631.0,47.1165,47.1165,47.0764,47.0844,21631.0
2016-07-05 13:00:00,58.71,58.71,58.59,58.62,45292.0,47.0924,47.0924,46.9962,47.0203,45292.0
2016-07-05 13:10:00,58.62,58.63,58.57,58.59,50034.0,47.0203,47.0283,46.9801,46.9962,50034.0
2016-07-05 13:20:00,58.6,58.61,58.52,58.52,31663.0,47.0042,47.0122,46.94,46.94,31663.0
2016-07-05 13:30:00,58.52,58.53,58.43,58.43,26990.0,46.94,46.9481,46.8678,46.8678,26990.0
2016-07-05 13:40:00,58.43,58.44,58.32,58.39,29154.0,46.8678,46.8759,46.7796,46.8358,29154.0
2016-07-05 13:50:00,58.38,58.4,58.34,58.39,22850.0,46.8277,46.8438,46.7957,46.8358,22850.0
2016-07-05 14:00:00,58.38,58.46,58.37,58.4,48684.0,46.8277,46.8919,46.8197,46.8438,48684.0
2016-07-05 14:10:00,58.41,58.55,58.41,58.47,25561.0,46.8518,46.9641,46.8518,46.8999,25561.0
2016-07-05 14:20:00,58.47,58.49,58.36,58.39,15848.0,46.8999,46.916,46.8117,46.8358,15848.0
2016-07-05 14:30:00,58.38,58.45,58.36,58.4,30312.0,46.8277,46.8839,46.8117,46.8438,30312.0
2016-07-05 14:40:00,58.39,58.41,58.32,58.35,29409.0,46.8358,46.8518,46.7796,46.8037,29409.0
2016-07-05 14:50:00,58.35,58.4,58.29,58.4,31379.0,46.8037,46.8438,46.7556,46.8438,31379.0
2016-07-05 15:00:00,58.38,58.46,58.37,58.41,42608.0,46.8277,46.8919,46.8197,46.8518,42608.0
2016-07-05 15:10:00,58.41,58.58,58.4,58.54,77841.0,46.8518,46.9882,46.8438,46.9561,77841.0
2016-07-05 15:20:00,58.54,58.61,58.5,58.56,39190.0,46.9561,47.0122,46.924,46.9721,39190.0
2016-07-05 15:30:00,58.56,58.77,58.54,58.71,67977.0,46.9721,47.1406,46.9561,47.0924,67977.0
2016-07-05 15:40:00,58.72,58.79,58.68,58.73,103048.0,47.1005,47.1566,47.0684,47.1085,103048.0
2016-07-05 15:50:00,58.73,58.76,58.69,58.71,189999.0,47.1085,47.1325,47.0764,47.0924,189999.0
2016-07-06 09:30:00,58.71,58.94,58.27,58.45,229697.0,47.0924,47.2769,46.7395,46.8839,229697.0
2016-07-06 09:40:00,58.46,58.85,58.37,58.8,130185.0,46.8919,47.2047,46.8197,47.1646,130185.0
2016-07-06 09:50:00,58.79,59.04,58.79,58.94,115108.0,47.1566,47.3571,47.1566,47.2769,115108.0
2016-07-06 10:00:00,58.97,59.18,58.7,58.79,110738.0,47.301,47.4694,47.0844,47.1566,110738.0
2016-07-06 10:10:00,58.79,58.79,58.5,58.52,107207.0,47.1566,47.1566,46.924,46.94,107207.0
2016-07-06 10:20:00,58.53,58.62,58.43,58.58,86025.0,46.9481,47.0203,46.8678,46.9882,86025.0
2016-07-06 10:30:00,58.56,58.67,58.48,58.59,56429.0,46.9721,47.0604,46.908,46.9962,56429.0
2016-07-06 10:40:00,58.6,58.7,58.52,58.66,95160.0,47.0042,47.0844,46.94,47.0523,95160.0
2016-07-06 10:50:00,58.68,58.83,58.68,58.8,59295.0,47.0684,47.1887,47.0684,47.1646,59295.0
2016-07-06 11:00:00,58.82,58.97,58.8,58.9,87325.0,47.1807,47.301,47.1646,47.2448,87325.0
2016-07-06 11:10:00,58.9,59.07,58.9,58.96,90210.0,47.2448,47.3812,47.2448,47.293,90210.0
2016-07-06 11:20:00,58.97,58.98,58.72,58.72,35082.0,47.301,47.309,47.1005,47.1005,35082.0
2016-07-06 11:30:00,58.72,58.83,58.67,58.71,62750.0,47.1005,47.1887,47.0604,47.0924,62750.0
2016-07-06 11:40:00,58.71,58.78,58.63,58.66,70700.0,47.0924,47.1486,47.0283,47.0523,70700.0
2016-07-06 11:50:00,58.67,58.82,58.63,58.76,80083.0,47.0604,47.1807,47.0283,47.1325,80083.0
2016-07-06 12:00:00,58.76,59.05,58.76,59.03,117293.0,47.1325,47.3652,47.1325,47.3491,117293.0
2016-07-06 12:10:00,59.03,59.04,58.82,58.95,31602.0,47.3491,47.3571,47.1807,47.2849,31602.0
2016-07-06 12:20:00,58.95,59.03,58.88,58.89,37907.0,47.2849,47.3491,47.2288,47.2368,37907.0
2016-07-06 12:30:00,58.9,58.94,58.81,58.83,23594.0,47.2448,47.2769,47.1727,47.1887,23594.0
2016-07-06 12:40:00,58.83,58.89,58.74,58.76,33152.0,47.1887,47.2368,47.1165,47.1325,33152.0
2016-07-06 12:50:00,58.76,58.9,58.72,58.89,32465.0,47.1325,47.2448,47.1005,47.2368,32465.0
2016-07-06 13:00:00,58.91,59.01,58.91,58.99,27561.0,47.2529,47.3331,47.2529,47.317,27561.0
2016-07-06 13:10:00,58.99,59.02,58.92,58.96,19405.0,47.317,47.3411,47.2609,47.293,19405.0
2016-07-06 13:20:00,58.96,58.97,58.86,58.91,23894.0,47.293,47.301,47.2128,47.2529,23894.0
2016-07-06 13:30:00,58.91,58.99,58.9,58.99,28985.0,47.2529,47.317,47.2448,47.317,28985.0
2016-07-06 13:40:00,58.98,59.04,58.87,58.9,34746.0,47.309,47.3571,47.2208,47.2448,34746.0
2016-07-06 13:50:00,58.9,59.05,58.9,59.0,22341.0,47.2448,47.3652,47.2448,47.3251,22341.0
2016-07-06 14:00:00,59.0,59.11,58.91,59.1,44749.0,47.3251,47.4133,47.2529,47.4053,44749.0
2016-07-06 14:10:00,59.11,59.13,58.89,59.04,50360.0,47.4133,47.4293,47.2368,47.3571,50360.0
2016-07-06 14:20:00,59.05,59.09,58.97,59.0,48853.0,47.3652,47.3972,47.301,47.3251,48853.0
2016-07-06 14:30:00,59.0,59.13,58.95,59.13,31709.0,47.3251,47.4293,47.2849,47.4293,31709.0
2016-07-06 14:40:00,59.12,59.14,59.03,59.06,26365.0,47.4213,47.4374,47.3491,47.3732,26365.0
2016-07-06 14:50:00,59.07,59.27,59.07,59.26,22814.0,47.3812,47.5416,47.3812,47.5336,22814.0
2016-07-06 15:00:00,59.26,59.34,59.2,59.2,48941.0,47.5336,47.5978,47.4855,47.4855,48941.0
2016-07-06 15:10:00,59.21,59.26,59.19,59.23,47045.0,47.4935,47.5336,47.4775,47.5095,47045.0
2016-07-06 15:20:00,59.22,59.22,59.11,59.12,40447.0,47.5015,47.5015,47.4133,47.4213,40447.0
2016-07-06 15:30:00,59.11,59.29,59.1,59.28,48508.0,47.4133,47.5577,47.4053,47.5496,48508.0
2016-07-06 15:40:00,59.28,59.41,59.27,59.28,72652.0,47.5496,47.6539,47.5416,47.5496,72652.0
2016-07-06 15:50:00,59.27,59.46,59.27,59.45,231950.0,47.5416,47.694,47.5416,47.686,231950.0
2016-07-07 09:30:00,59.52,60.16,59.48,59.99,114840.0,47.7422,48.2555,47.7101,48.1192,114840.0
2016-07-07 09:40:00,59.99,60.15,59.97,60.08,28397.0,48.1192,48.2475,48.1031,48.1913,28397.0
2016-07-07 09:50:00,60.11,60.24,60.08,60.24,54808.0,48.2154,48.3197,48.1913,48.3197,54808.0
2016-07-07 10:00:00,60.24,60.28,60.11,60.16,61682.0,48.3197,48.3518,48.2154,48.2555,61682.0
2016-07-07 10:10:00,60.16,60.37,60.13,60.35,54815.0,48.2555,48.424,48.2315,48.4079,54815.0
2016-07-07 10:20:00,60.36,60.39,60.28,60.38,44043.0,48.4159,48.44,48.3518,48.432,44043.0
2016-07-07 10:30:00,60.39,60.49,60.37,60.48,80895.0,48.44,48.5202,48.424,48.5122,80895.0
2016-07-07 10:40:00,60.46,60.49,60.31,60.49,89010.0,48.4962,48.5202,48.3758,48.5202,89010.0
2016-07-07 10:50:00,60.49,60.49,60.22,60.28,99698.0,48.5202,48.5202,48.3036,48.3518,99698.0
2016-07-07 11:00:00,60.29,60.29,59.96,60.05,80308.0,48.3598,48.3598,48.0951,48.1673,80308.0
2016-07-07 11:10:00,60.07,60.17,60.05,60.12,46403.0,48.1833,48.2635,48.1673,48.2234,46403.0
2016-07-07 11:20:00,60.13,60.18,60.05,60.16,54046.0,48.2315,48.2716,48.1673,48.2555,54046.0
2016-07-07 11:30:00,60.15,60.21,60.09,60.17,33482.0,48.2475,48.2956,48.1994,48.2635,33482.0
2016-07-07 11:40:00,60.18,60.18,59.92,59.94,36611.0,48.2716,48.2716,48.063,48.079,36611.0
2016-07-07 11:50:00,59.96,60.14,59.96,60.14,31630.0,48.0951,48.2395,48.0951,48.2395,31630.0
2016-07-07 12:00:00,60.15,60.16,60.02,60.04,28967.0,48.2475,48.2555,48.1432,48.1593,28967.0
2016-07-07 12:10:00,60.04,60.16,60.0,60.07,40886.0,48.1593,48.2555,48.1272,48.1833,40886.0
2016-07-07 12:20:00,60.07,60.1,59.98,60.09,46132.0,48.1833,48.2074,48.1111,48.1994,46132.0
2016-07-07 12:30:00,60.1,60.16,60.06,60.14,25763.0,48.2074,48.2555,48.1753,48.2395,25763.0
2016-07-07 12:40:00,60.14,60.16,60.08,60.1,38461.0,48.2395,48.2555,48.1913,48.2074,38461.0
2016-07-07 12:50:00,60.1,60.11,59.9,59.91,41177.0,48.2074,48.2154,48.047,48.055,41177.0
2016-07-07 13:00:00,59.92,59.95,59.73,59.78,49166.0,48.063,48.0871,47.9106,47.9507,49166.0
2016-07-07 13:10:00,59.78,59.8,59.7,59.75,35656.0,47.9507,47.9668,47.8865,47.9266,35656.0
2016-07-07 13:20:00,59.75,59.77,59.66,59.7,31769.0,47.9266,47.9427,47.8545,47.8865,31769.0
2016-07-07 13:30:00,59.7,59.83,59.67,59.79,42572.0,47.8865,47.9908,47.8625,47.9587,42572.0
2016-07-07 13:40:00,59.78,59.78,59.62,59.67,43496.0,47.9507,47.9507,47.8224,47.8625,43496.0
2016-07-07 13:50:00,59.66,59.67,59.53,59.66,26266.0,47.8545,47.8625,47.7502,47.8545,26266.0
2016-07-07 14:00:00,59.66,59.78,59.61,59.63,35204.0,47.8545,47.9507,47.8143,47.8304,35204.0
2016-07-07 14:10:00,59.62,59.63,59.51,59.58,18125.0,47.8224,47.8304,47.7341,47.7903,18125.0
2016-07-07 14:20:00,59.55,59.71,59.55,59.65,25363.0,47.7662,47.8946,47.7662,47.8464,25363.0
2016-07-07 14:30:00,59.66,59.71,59.61,59.65,75102.0,47.8545,47.8946,47.8143,47.8464,75102.0
2016-07-07 14:40:00,59.65,59.75,59.63,59.71,40471.0,47.8464,47.9266,47.8304,47.8946,40471.0
2016-07-07 14:50:00,59.72,59.76,59.65,59.68,25114.0,47.9026,47.9347,47.8464,47.8705,25114.0
2016-07-07 15:00:00,59.68,59.91,59.68,59.91,30933.0,47.8705,48.055,47.8705,48.055,30933.0
2016-07-07 15:10:00,59.92,59.95,59.87,59.92,32594.0,48.063,48.0871,48.0229,48.063,32594.0
2016-07-07 15:20:00,59.91,59.93,59.79,59.86,52956.0,48.055,48.071,47.9587,48.0149,52956.0
2016-07-07 15:30:00,59.87,60.05,59.84,60.04,62124.0,48.0229,48.1673,47.9988,48.1593,62124.0
2016-07-07 15:40:00,60.05,60.09,60.0,60.05,73430.0,48.1673,48.1994,48.1272,48.1673,73430.0
2016-07-07 15:50:00,60.05,60.11,60.02,60.11,165648.0,48.1673,48.2154,48.1432,48.2154,165648.0
2016-07-08 09:30:00,60.72,61.09,60.52,60.98,71491.0,48.7047,49.0015,48.5443,48.9133,71491.0
2016-07-08 09:40:00,60.95,61.23,60.92,61.19,70649.0,48.8892,49.1138,48.8651,49.0817,70649.0
2016-07-08 09:50:00,61.2,61.47,61.2,61.35,54960.0,49.0897,49.3063,49.0897,49.21,54960.0
2016-07-08 10:00:00,61.37,61.61,61.29,61.53,78374.0,49.2261,49.4186,49.1619,49.3544,78374.0
2016-07-08 10:10:00,61.53,61.77,61.49,61.5,111502.0,49.3544,49.5469,49.3223,49.3304,111502.0
2016-07-08 10:20:00,61.44,61.47,61.28,61.43,41295.0,49.2822,49.3063,49.1539,49.2742,41295.0
2016-07-08 10:30:00,61.41,61.48,61.3,61.44,24943.0,49.2582,49.3143,49.1699,49.2822,24943.0
2016-07-08 10:40:00,61.42,61.54,61.4,61.47,40870.0,49.2662,49.3624,49.2501,49.3063,40870.0
2016-07-08 10:50:00,61.46,61.51,61.42,61.44,20194.0,49.2983,49.3384,49.2662,49.2822,20194.0
2016-07-08 11:00:00,61.42,61.47,61.39,61.43,35138.0,49.2662,49.3063,49.2421,49.2742,35138.0
2016-07-08 11:10:00,61.43,61.65,61.43,61.65,30338.0,49.2742,49.4507,49.2742,49.4507,30338.0
2016-07-08 11:20:00,61.66,61.74,61.62,61.69,42425.0,49.4587,49.5229,49.4266,49.4828,42425.0
2016-07-08 11:30:00,61.68,61.68,61.6,61.62,23024.0,49.4747,49.4747,49.4106,49.4266,23024.0
2016-07-08 11:40:00,61.62,61.66,61.55,61.65,38411.0,49.4266,49.4587,49.3705,49.4507,38411.0
2016-07-08 11:50:00,61.66,61.67,61.55,61.57,28334.0,49.4587,49.4667,49.3705,49.3865,28334.0
2016-07-08 12:00:00,61.57,61.69,61.53,61.66,30220.0,49.3865,49.4828,49.3544,49.4587,30220.0
2016-07-08 12:10:00,61.68,61.76,61.68,61.7,29592.0,49.4747,49.5389,49.4747,49.4908,29592.0
2016-07-08 12:20:00,61.71,61.73,61.65,61.71,21099.0,49.4988,49.5148,49.4507,49.4988,21099.0
2016-07-08 12:30:00,61.72,61.85,61.71,61.83,23937.0,49.5068,49.6111,49.4988,49.5951,23937.0
2016-07-08 12:40:00,61.82,61.9,61.82,61.87,33515.0,49.587,49.6512,49.587,49.6271,33515.0
2016-07-08 12:50:00,61.84,61.9,61.83,61.83,18553.0,49.6031,49.6512,49.5951,49.5951,18553.0
2016-07-08 13:00:00,61.83,61.87,61.8,61.87,14879.0,49.5951,49.6271,49.571,49.6271,14879.0
2016-07-08 13:10:00,61.87,61.9,61.8,61.81,22669.0,49.6271,49.6512,49.571,49.579,22669.0
2016-07-08 13:20:00,61.81,61.85,61.77,61.85,18979.0,49.579,49.6111,49.5469,49.6111,18979.0
2016-07-08 13:30:00,61.85,61.89,61.83,61.84,18801.0,49.6111,49.6432,49.5951,49.6031,18801.0
2016-07-08 13:40:00,61.85,61.94,61.83,61.89,17107.0,49.6111,49.6833,49.5951,49.6432,17107.0
2016-07-08 13:50:00,61.89,61.9,61.83,61.88,26705.0,49.6432,49.6512,49.5951,49.6352,26705.0
2016-07-08 14:00:00,61.88,61.9,61.81,61.84,30330.0,49.6352,49.6512,49.579,49.6031,30330.0
2016-07-08 14:10:00,61.85,61.86,61.8,61.83,23513.0,49.6111,49.6191,49.571,49.5951,23513.0
2016-07-08 14:20:00,61.85,61.89,61.83,61.88,24871.0,49.6111,49.6432,49.5951,49.6352,24871.0
2016-07-08 14:30:00,61.88,61.99,61.87,61.93,34786.0,49.6352,49.7234,49.6271,49.6753,34786.0
2016-07-08 14:40:00,61.93,61.94,61.86,61.91,33833.0,49.6753,49.6833,49.6191,49.6592,33833.0
2016-07-08 14:50:00,61.91,62.0,61.89,61.89,32818.0,49.6592,49.7314,49.6432,49.6432,32818.0
2016-07-08 15:00:00,61.89,61.92,61.83,61.85,38359.0,49.6432,49.6672,49.5951,49.6111,38359.0
2016-07-08 15:10:00,61.86,61.88,61.84,61.87,40865.0,49.6191,49.6352,49.6031,49.6271,40865.0
2016-07-08 15:20:00,61.87,61.91,61.86,61.87,28582.0,49.6271,49.6592,49.6191,49.6271,28582.0
2016-07-08 15:30:00,61.87,61.91,61.78,61.89,46744.0,49.6271,49.6592,49.5549,49.6432,46744.0
2016-07-08 15:40:00,61.88,61.91,61.8,61.86,56329.0,49.6352,49.6592,49.571,49.6191,56329.0
2016-07-08 15:50:00,61.86,61.96,61.84,61.92,152436.0,49.6191,49.6993,49.6031,49.6672,152436.0
2016-07-11 09:30:00,62.22,62.6,62.09,62.58,59893.0,49.9079,50.2127,49.8036,50.1966,59893.0
2016-07-11 09:40:00,62.57,62.63,62.46,62.51,29612.0,50.1886,50.2367,50.1004,50.1405,29612.0
2016-07-11 09:50:00,62.48,62.48,62.26,62.33,32089.0,50.1164,50.1164,49.94,49.9961,32089.0
2016-07-11 10:00:00,62.34,62.4,62.25,62.35,45539.0,50.0041,50.0523,49.9319,50.0122,45539.0
2016-07-11 10:10:00,62.37,62.38,62.2,62.21,34427.0,50.0282,50.0362,49.8918,49.8999,34427.0
2016-07-11 10:20:00,62.21,62.21,62.0,62.09,29668.0,49.8999,49.8999,49.7314,49.8036,29668.0
2016-07-11 10:30:00,62.09,62.28,62.08,62.25,27047.0,49.8036,49.956,49.7956,49.9319,27047.0
2016-07-11 10:40:00,62.24,62.34,62.23,62.33,32977.0,49.9239,50.0041,49.9159,49.9961,32977.0
2016-07-11 10:50:00,62.33,62.43,62.33,62.42,31036.0,49.9961,50.0763,49.9961,50.0683,31036.0
2016-07-11 11:00:00,62.43,62.55,62.4,62.52,90851.0,50.0763,50.1726,50.0523,50.1485,90851.0
2016-07-11 11:10:00,62.51,62.61,62.51,62.57,61245.0,50.1405,50.2207,50.1405,50.1886,61245.0
2016-07-11 11:20:00,62.56,62.66,62.54,62.65,50240.0,50.1806,50.2608,50.1646,50.2528,50240.0
2016-07-11 11:30:00,62.65,62.72,62.63,62.69,59698.0,50.2528,50.3089,50.2367,50.2849,59698.0
2016-07-11 11:40:00,62.67,62.67,62.54,62.56,26964.0,50.2688,50.2688,50.1646,50.1806,26964.0
2016-07-11 11:50:00,62.57,62.61,62.53,62.54,28109.0,50.1886,50.2207,50.1565,50.1646,28109.0
2016-07-11 12:00:00,62.54,62.56,62.5,62.51,37010.0,50.1646,50.1806,50.1325,50.1405,37010.0
2016-07-11 12:10:00,62.5,62.55,62.48,62.55,33030.0,50.1325,50.1726,50.1164,50.1726,33030.0
2016-07-11 12:20:00,62.54,62.6,62.53,62.58,23566.0,50.1646,50.2127,50.1565,50.1966,23566.0
2016-07-11 12:30:00,62.59,62.66,62.57,62.64,50006.0,50.2047,50.2608,50.1886,50.2448,50006.0
2016-07-11 12:40:00,62.65,62.71,62.64,62.66,40946.0,50.2528,50.3009,50.2448,50.2608,40946.0
2016-07-11 12:50:00,62.66,62.72,62.64,62.66,25505.0,50.2608,50.3089,50.2448,50.2608,25505.0
2016-07-11 13:00:00,62.66,62.68,62.6,62.62,34085.0,50.2608,50.2769,50.2127,50.2287,34085.0
2016-07-11 13:10:00,62.62,62.62,62.57,62.58,30940.0,50.2287,50.2287,50.1886,50.1966,30940.0
2016-07-11 13:20:00,62.59,62.61,62.53,62.56,31386.0,50.2047,50.2207,50.1565,50.1806,31386.0
2016-07-11 13:30:00,62.57,62.6,62.53,62.57,47725.0,50.1886,50.2127,50.1565,50.1886,47725.0
2016-07-11 13:40:00,62.56,62.6,62.54,62.6,31274.0,50.1806,50.2127,50.1646,50.2127,31274.0
2016-07-11 13:50:00,62.6,62.61,62.49,62.5,25844.0,50.2127,50.2207,50.1245,50.1325,25844.0
2016-07-11 14:00:00,62.5,62.52,62.4,62.42,47104.0,50.1325,50.1485,50.0523,50.0683,47104.0
2016-07-11 14:10:00,62.42,62.44,62.37,62.42,51015.0,50.0683,50.0843,50.0282,50.0683,51015.0
2016-07-11 14:20:00,62.44,62.58,62.44,62.56,58360.0,50.0843,50.1966,50.0843,50.1806,58360.0
2016-07-11 14:30:00,62.56,62.61,62.55,62.6,64960.0,50.1806,50.2207,50.1726,50.2127,64960.0
2016-07-11 14:40:00,62.6,62.61,62.47,62.48,23625.0,50.2127,50.2207,50.1084,50.1164,23625.0
2016-07-11 14:50:00,62.47,62.55,62.43,62.53,30324.0,50.1084,50.1726,50.0763,50.1565,30324.0
2016-07-11 15:00:00,62.53,62.58,62.51,62.53,44797.0,50.1565,50.1966,50.1405,50.1565,44797.0
2016-07-11 15:10:00,62.53,62.62,62.53,62.6,30582.0,50.1565,50.2287,50.1565,50.2127,30582.0
2016-07-11 15:20:00,62.6,62.61,62.49,62.5,38788.0,50.2127,50.2207,50.1245,50.1325,38788.0
2016-07-11 15:30:00,62.49,62.5,62.39,62.46,59189.0,50.1245,50.1325,50.0442,50.1004,59189.0
2016-07-11 15:40:00,62.46,62.47,62.39,62.45,90020.0,50.1004,50.1084,50.0442,50.0924,90020.0
2016-07-11 15:50:00,62.45,62.48,62.38,62.4,113436.0,50.0924,50.1164,50.0362,50.0523,113436.0
2016-07-12 09:30:00,62.93,63.4,62.53,63.38,113673.0,50.4774,50.8544,50.1565,50.8383,113673.0
2016-07-12 09:40:00,63.39,63.54,63.29,63.4,43247.0,50.8464,50.9667,50.7661,50.8544,43247.0
2016-07-12 09:50:00,63.39,63.6,63.32,63.4,61997.0,50.8464,51.0148,50.7902,50.8544,61997.0
2016-07-12 10:00:00,63.41,63.48,63.27,63.3,27856.0,50.8624,50.9186,50.7501,50.7742,27856.0
2016-07-12 10:10:00,63.28,63.35,63.09,63.12,37661.0,50.7581,50.8143,50.6057,50.6298,37661.0
2016-07-12 10:20:00,63.13,63.18,63.02,63.14,37746.0,50.6378,50.6779,50.5496,50.6458,37746.0
2016-07-12 10:30:00,63.13,63.22,63.11,63.19,27360.0,50.6378,50.71,50.6218,50.6859,27360.0
2016-07-12 10:40:00,63.2,63.28,63.17,63.24,28001.0,50.694,50.7581,50.6699,50.726,28001.0
2016-07-12 10:50:00,63.24,63.28,63.17,63.22,34224.0,50.726,50.7581,50.6699,50.71,34224.0
2016-07-12 11:00:00,63.22,63.39,63.18,63.33,52741.0,50.71,50.8464,50.6779,50.7982,52741.0
2016-07-12 11:10:00,63.35,63.45,63.35,63.44,71777.0,50.8143,50.8945,50.8143,50.8865,71777.0
2016-07-12 11:20:00,63.43,63.63,63.42,63.61,70562.0,50.8784,51.0389,50.8704,51.0228,70562.0
2016-07-12 11:30:00,63.61,63.77,63.6,63.74,74351.0,51.0228,51.1512,51.0148,51.1271,74351.0
2016-07-12 11:40:00,63.75,63.79,63.72,63.76,29563.0,51.1351,51.1672,51.1111,51.1431,29563.0
2016-07-12 11:50:00,63.75,63.84,63.75,63.82,50975.0,51.1351,51.2073,51.1351,51.1913,50975.0
2016-07-12 12:00:00,63.82,63.89,63.81,63.88,42289.0,51.1913,51.2474,51.1833,51.2394,42289.0
2016-07-12 12:10:00,63.88,63.9,63.81,63.86,52974.0,51.2394,51.2554,51.1833,51.2234,52974.0
2016-07-12 12:20:00,63.86,63.9,63.84,63.89,33088.0,51.2234,51.2554,51.2073,51.2474,33088.0
2016-07-12 12:30:00,63.89,63.96,63.87,63.93,33645.0,51.2474,51.3036,51.2314,51.2795,33645.0
2016-07-12 12:40:00,63.93,63.97,63.84,63.85,42195.0,51.2795,51.3116,51.2073,51.2153,42195.0
2016-07-12 12:50:00,63.86,63.94,63.85,63.93,30862.0,51.2234,51.2875,51.2153,51.2795,30862.0
2016-07-12 13:00:00,63.91,63.93,63.87,63.87,34155.0,51.2635,51.2795,51.2314,51.2314,34155.0
2016-07-12 13:10:00,63.84,63.9,63.84,63.88,27804.0,51.2073,51.2554,51.2073,51.2394,27804.0
2016-07-12 13:20:00,63.88,63.91,63.84,63.89,27779.0,51.2394,51.2635,51.2073,51.2474,27779.0
2016-07-12 13:30:00,63.9,63.97,63.89,63.95,43830.0,51.2554,51.3116,51.2474,51.2955,43830.0
2016-07-12 13:40:00,63.96,63.99,63.91,63.91,26287.0,51.3036,51.3276,51.2635,51.2635,26287.0
2016-07-12 13:50:00,63.92,63.94,63.86,63.87,35243.0,51.2715,51.2875,51.2234,51.2314,35243.0
2016-07-12 14:00:00,63.87,63.97,63.86,63.93,33915.0,51.2314,51.3116,51.2234,51.2795,33915.0
2016-07-12 14:10:00,63.93,64.08,63.92,64.08,99367.0,51.2795,51.3998,51.2715,51.3998,99367.0
2016-07-12 14:20:00,64.06,64.1,64.01,64.09,37583.0,51.3838,51.4159,51.3437,51.4078,37583.0
2016-07-12 14:30:00,64.09,64.14,64.06,64.07,39149.0,51.4078,51.448,51.3838,51.3918,39149.0
2016-07-12 14:40:00,64.09,64.14,64.05,64.07,30084.0,51.4078,51.448,51.3758,51.3918,30084.0
2016-07-12 14:50:00,64.07,64.15,64.01,64.09,32950.0,51.3918,51.456,51.3437,51.4078,32950.0
2016-07-12 15:00:00,64.11,64.12,64.03,64.04,36106.0,51.4239,51.4319,51.3597,51.3677,36106.0
2016-07-12 15:10:00,64.04,64.07,64.01,64.02,47486.0,51.3677,51.3918,51.3437,51.3517,47486.0
2016-07-12 15:20:00,64.03,64.05,64.0,64.01,54686.0,51.3597,51.3758,51.3357,51.3437,54686.0
2016-07-12 15:30:00,64.01,64.16,64.01,64.13,76595.0,51.3437,51.464,51.3437,51.4399,76595.0
2016-07-12 15:40:00,64.13,64.13,64.01,64.03,65103.0,51.4399,51.4399,51.3437,51.3597,65103.0
2016-07-12 15:50:00,64.04,64.04,63.97,63.97,129521.0,51.3677,51.3677,51.3116,51.3116,129521.0
2016-07-13 09:30:00,63.98,64.15,63.89,63.91,77744.0,51.3196,51.456,51.2474,51.2635,77744.0
2016-07-13 09:40:00,63.93,63.95,63.61,63.61,44881.0,51.2795,51.2955,51.0228,51.0228,44881.0
2016-07-13 09:50:00,63.63,63.79,63.61,63.69,36899.0,51.0389,51.1672,51.0228,51.087,36899.0
2016-07-13 10:00:00,63.71,63.83,63.69,63.74,25634.0,51.103,51.1993,51.087,51.1271,25634.0
2016-07-13 10:10:00,63.73,63.96,63.72,63.9,48338.0,51.1191,51.3036,51.1111,51.2554,48338.0
2016-07-13 10:20:00,63.91,63.96,63.83,63.85,21386.0,51.2635,51.3036,51.1993,51.2153,21386.0
2016-07-13 10:30:00,63.84,64.0,63.76,63.81,76695.0,51.2073,51.3357,51.1431,51.1833,76695.0
2016-07-13 10:40:00,63.82,64.0,63.82,63.88,38646.0,51.1913,51.3357,51.1913,51.2394,38646.0
2016-07-13 10:50:00,63.88,63.93,63.85,63.88,26061.0,51.2394,51.2795,51.2153,51.2394,26061.0
2016-07-13 11:00:00,63.86,63.92,63.71,63.74,28329.0,51.2234,51.2715,51.103,51.1271,28329.0
2016-07-13 11:10:00,63.76,63.78,63.63,63.64,26006.0,51.1431,51.1592,51.0389,51.0469,26006.0
2016-07-13 11:20:00,63.65,63.65,63.44,63.48,51539.0,51.0549,51.0549,50.8865,50.9186,51539.0
2016-07-13 11:30:00,63.49,63.51,63.32,63.33,38594.0,50.9266,50.9426,50.7902,50.7982,38594.0
2016-07-13 11:40:00,63.33,63.43,63.32,63.36,34362.0,50.7982,50.8784,50.7902,50.8223,34362.0
2016-07-13 11:50:00,63.37,63.56,63.34,63.55,26991.0,50.8303,50.9827,50.8063,50.9747,26991.0
2016-07-13 12:00:00,63.56,63.57,63.52,63.54,26704.0,50.9827,50.9907,50.9506,50.9667,26704.0
2016-07-13 12:10:00,63.54,63.62,63.5,63.58,22334.0,50.9667,51.0308,50.9346,50.9988,22334.0
2016-07-13 12:20:00,63.57,63.61,63.55,63.57,23560.0,50.9907,51.0228,50.9747,50.9907,23560.0
2016-07-13 12:30:00,63.56,63.57,63.45,63.48,33306.0,50.9827,50.9907,50.8945,50.9186,33306.0
2016-07-13 12:40:00,63.47,63.61,63.47,63.56,26797.0,50.9105,51.0228,50.9105,50.9827,26797.0
2016-07-13 12:50:00,63.56,63.58,63.51,63.58,16438.0,50.9827,50.9988,50.9426,50.9988,16438.0
2016-07-13 13:00:00,63.59,63.66,63.55,63.63,28539.0,51.0068,51.0629,50.9747,51.0389,28539.0
2016-07-13 13:10:00,63.65,63.73,63.65,63.73,25372.0,51.0549,51.1191,51.0549,51.1191,25372.0
2016-07-13 13:20:00,63.73,63.73,63.56,63.58,22039.0,51.1191,51.1191,50.9827,50.9988,22039.0
2016-07-13 13:30:00,63.57,63.61,63.51,63.59,28008.0,50.9907,51.0228,50.9426,51.0068,28008.0
2016-07-13 13:40:00,63.6,63.77,63.6,63.77,21164.0,51.0148,51.1512,51.0148,51.1512,21164.0
2016-07-13 13:50:00,63.76,63.77,63.67,63.71,30019.0,51.1431,51.1512,51.071,51.103,30019.0
2016-07-13 14:00:00,63.72,63.77,63.68,63.77,41507.0,51.1111,51.1512,51.079,51.1512,41507.0
2016-07-13 14:10:00,63.78,63.84,63.73,63.75,33763.0,51.1592,51.2073,51.1191,51.1351,33763.0
2016-07-13 14:20:00,63.74,63.87,63.73,63.87,40991.0,51.1271,51.2314,51.1191,51.2314,40991.0
2016-07-13 14:30:00,63.88,63.89,63.78,63.85,54268.0,51.2394,51.2474,51.1592,51.2153,54268.0
2016-07-13 14:40:00,63.85,63.85,63.77,63.83,33132.0,51.2153,51.2153,51.1512,51.1993,33132.0
2016-07-13 14:50:00,63.83,63.84,63.71,63.78,39345.0,51.1993,51.2073,51.103,51.1592,39345.0
2016-07-13 15:00:00,63.79,63.89,63.76,63.78,58048.0,51.1672,51.2474,51.1431,51.1592,58048.0
2016-07-13 15:10:00,63.78,63.83,63.75,63.83,64726.0,51.1592,51.1993,51.1351,51.1993,64726.0
2016-07-13 15:20:00,63.84,63.86,63.79,63.82,56613.0,51.2073,51.2234,51.1672,51.1913,56613.0
2016-07-13 15:30:00,63.81,63.88,63.79,63.84,56751.0,51.1833,51.2394,51.1672,51.2073,56751.0
2016-07-13 15:40:00,63.85,63.89,63.83,63.85,68109.0,51.2153,51.2474,51.1993,51.2153,68109.0
2016-07-13 15:50:00,63.84,63.89,63.83,63.87,97979.0,51.2073,51.2474,51.1993,51.2314,97979.0
2016-07-14 09:30:00,63.86,64.71,63.77,63.99,253764.0,51.2234,51.9052,51.1512,51.3276,253764.0
2016-07-14 09:40:00,63.98,64.1,63.85,63.86,123293.0,51.3196,51.4159,51.2153,51.2234,123293.0
2016-07-14 09:50:00,63.86,64.18,63.86,64.1,109509.0,51.2234,51.48,51.2234,51.4159,109509.0
2016-07-14 10:00:00,64.11,64.19,64.01,64.13,138187.0,51.4239,51.4881,51.3437,51.4399,138187.0
2016-07-14 10:10:00,64.15,64.21,64.02,64.11,88137.0,51.456,51.5041,51.3517,51.4239,88137.0
2016-07-14 10:20:00,64.1,64.17,63.97,64.03,107758.0,51.4159,51.472,51.3116,51.3597,107758.0
2016-07-14 10:30:00,64.04,64.14,63.91,63.93,149088.0,51.3677,51.448,51.2635,51.2795,149088.0
2016-07-14 10:40:00,63.95,63.99,63.79,63.9,151065.0,51.2955,51.3276,51.1672,51.2554,151065.0
2016-07-14 10:50:00,63.91,63.97,63.87,63.9,107226.0,51.2635,51.3116,51.2314,51.2554,107226.0
2016-07-14 11:00:00,63.91,63.97,63.87,63.97,54343.0,51.2635,51.3116,51.2314,51.3116,54343.0
2016-07-14 11:10:00,63.96,63.97,63.8,63.8,113488.0,51.3036,51.3116,51.1752,51.1752,113488.0
2016-07-14 11:20:00,63.8,63.81,63.62,63.79,82345.0,51.1752,51.1833,51.0308,51.1672,82345.0
2016-07-14 11:30:00,63.79,63.86,63.73,63.86,55155.0,51.1672,51.2234,51.1191,51.2234,55155.0
2016-07-14 11:40:00,63.84,63.93,63.82,63.86,39296.0,51.2073,51.2795,51.1913,51.2234,39296.0
2016-07-14 11:50:00,63.86,63.94,63.83,63.92,53782.0,51.2234,51.2875,51.1993,51.2715,53782.0
2016-07-14 12:00:00,63.92,64.07,63.92,64.03,54199.0,51.2715,51.3918,51.2715,51.3597,54199.0
2016-07-14 12:10:00,64.03,64.12,64.02,64.11,62325.0,51.3597,51.4319,51.3517,51.4239,62325.0
2016-07-14 12:20:00,64.11,64.11,63.35,63.9,98388.0,51.4239,51.4239,50.8143,51.2554,98388.0
2016-07-14 12:30:00,63.91,63.94,63.88,63.9,53414.0,51.2635,51.2875,51.2394,51.2554,53414.0
2016-07-14 12:40:00,63.91,63.95,63.88,63.89,21654.0,51.2635,51.2955,51.2394,51.2474,21654.0
2016-07-14 12:50:00,63.9,63.92,63.85,63.87,33126.0,51.2554,51.2715,51.2153,51.2314,33126.0
2016-07-14 13:00:00,63.87,63.9,63.84,63.89,20337.0,51.2314,51.2554,51.2073,51.2474,20337.0
2016-07-14 13:10:00,63.9,63.9,63.76,63.76,17571.0,51.2554,51.2554,51.1431,51.1431,17571.0
2016-07-14 13:20:00,63.76,63.8,63.65,63.66,42959.0,51.1431,51.1752,51.0549,51.0629,42959.0
2016-07-14 13:30:00,63.65,63.75,63.65,63.67,67148.0,51.0549,51.1351,51.0549,51.071,67148.0
2016-07-14 13:40:00,63.67,63.68,63.62,63.66,42990.0,51.071,51.079,51.0308,51.0629,42990.0
2016-07-14 13:50:00,63.67,63.73,63.62,63.63,37840.0,51.071,51.1191,51.0308,51.0389,37840.0
2016-07-14 14:00:00,63.63,63.66,63.54,63.58,61674.0,51.0389,51.0629,50.9667,50.9988,61674.0
2016-07-14 14:10:00,63.58,63.65,63.58,63.61,84033.0,50.9988,51.0549,50.9988,51.0228,84033.0
2016-07-14 14:20:00,63.62,63.69,63.59,63.69,33418.0,51.0308,51.087,51.0068,51.087,33418.0
2016-07-14 14:30:00,63.69,63.72,63.65,63.72,43685.0,51.087,51.1111,51.0549,51.1111,43685.0
2016-07-14 14:40:00,63.72,63.78,63.69,63.74,36695.0,51.1111,51.1592,51.087,51.1271,36695.0
2016-07-14 14:50:00,63.74,63.76,63.67,63.69,55584.0,51.1271,51.1431,51.071,51.087,55584.0
2016-07-14 15:00:00,63.69,63.93,63.68,63.91,59719.0,51.087,51.2795,51.079,51.2635,59719.0
2016-07-14 15:10:00,63.9,63.91,63.78,63.87,122011.0,51.2554,51.2635,51.1592,51.2314,122011.0
2016-07-14 15:20:00,63.87,63.96,63.87,63.96,59192.0,51.2314,51.3036,51.2314,51.3036,59192.0
2016-07-14 15:30:00,63.95,63.99,63.87,63.87,66596.0,51.2955,51.3276,51.2314,51.2314,66596.0
2016-07-14 15:40:00,63.87,63.93,63.8,63.89,118065.0,51.2314,51.2795,51.1752,51.2474,118065.0
2016-07-14 15:50:00,63.89,63.9,63.79,63.8,186896.0,51.2474,51.2554,51.1672,51.1752,186896.0
2016-07-15 09:30:00,63.97,64.19,63.85,64.05,182024.0,51.3116,51.4881,51.2153,51.3758,182024.0
2016-07-15 09:40:00,64.07,64.08,63.85,63.9,90181.0,51.3918,51.3998,51.2153,51.2554,90181.0
2016-07-15 09:50:00,63.92,64.05,63.83,63.97,38843.0,51.2715,51.3758,51.1993,51.3116,38843.0
2016-07-15 10:00:00,63.98,64.06,63.84,63.91,80069.0,51.3196,51.3838,51.2073,51.2635,80069.0
2016-07-15 10:10:00,63.92,64.0,63.75,63.82,42979.0,51.2715,51.3357,51.1351,51.1913,42979.0
2016-07-15 10:20:00,63.83,63.91,63.63,63.64,95493.0,51.1993,51.2635,51.0389,51.0469,95493.0
2016-07-15 10:30:00,63.65,63.89,63.65,63.89,37644.0,51.0549,51.2474,51.0549,51.2474,37644.0
2016-07-15 10:40:00,63.89,63.93,63.85,63.93,43973.0,51.2474,51.2795,51.2153,51.2795,43973.0
2016-07-15 10:50:00,63.93,63.99,63.82,63.89,72393.0,51.2795,51.3276,51.1913,51.2474,72393.0
2016-07-15 11:00:00,63.89,63.89,63.69,63.75,39084.0,51.2474,51.2474,51.087,51.1351,39084.0
2016-07-15 11:10:00,63.74,63.74,63.59,63.63,30090.0,51.1271,51.1271,51.0068,51.0389,30090.0
2016-07-15 11:20:00,63.63,63.66,63.54,63.63,67249.0,51.0389,51.0629,50.9667,51.0389,67249.0
2016-07-15 11:30:00,63.63,63.73,63.62,63.7,32129.0,51.0389,51.1191,51.0308,51.095,32129.0
2016-07-15 11:40:00,63.7,63.73,63.67,63.69,26202.0,51.095,51.1191,51.071,51.087,26202.0
2016-07-15 11:50:00,63.69,63.76,63.61,63.74,31584.0,51.087,51.1431,51.0228,51.1271,31584.0
2016-07-15 12:00:00,63.74,63.75,63.66,63.68,22368.0,51.1271,51.1351,51.0629,51.079,22368.0
2016-07-15 12:10:00,63.67,63.67,63.58,63.58,46953.0,51.071,51.071,50.9988,50.9988,46953.0
2016-07-15 12:20:00,63.59,63.65,63.57,63.62,23882.0,51.0068,51.0549,50.9907,51.0308,23882.0
2016-07-15 12:30:00,63.63,63.63,63.55,63.56,16112.0,51.0389,51.0389,50.9747,50.9827,16112.0
2016-07-15 12:40:00,63.57,63.6,63.55,63.58,32388.0,50.9907,51.0148,50.9747,50.9988,32388.0
2016-07-15 12:50:00,63.57,63.6,63.56,63.58,16358.0,50.9907,51.0148,50.9827,50.9988,16358.0
2016-07-15 13:00:00,63.59,63.63,63.57,63.57,27216.0,51.0068,51.0389,50.9907,50.9907,27216.0
2016-07-15 13:10:00,63.57,63.63,63.55,63.61,18725.0,50.9907,51.0389,50.9747,51.0228,18725.0
2016-07-15 13:20:00,63.6,63.61,63.54,63.55,69660.0,51.0148,51.0228,50.9667,50.9747,69660.0
2016-07-15 13:30:00,63.56,63.67,63.55,63.67,21294.0,50.9827,51.071,50.9747,51.071,21294.0
2016-07-15 13:40:00,63.67,63.75,63.67,63.68,15906.0,51.071,51.1351,51.071,51.079,15906.0
2016-07-15 13:50:00,63.69,63.74,63.67,63.71,33179.0,51.087,51.1271,51.071,51.103,33179.0
2016-07-15 14:00:00,63.72,63.74,63.61,63.64,36415.0,51.1111,51.1271,51.0228,51.0469,36415.0
2016-07-15 14:10:00,63.64,63.72,63.58,63.58,58896.0,51.0469,51.1111,50.9988,50.9988,58896.0
2016-07-15 14:20:00,63.58,63.6,63.54,63.59,21387.0,50.9988,51.0148,50.9667,51.0068,21387.0
2016-07-15 14:30:00,63.6,63.66,63.58,63.6,33234.0,51.0148,51.0629,50.9988,51.0148,33234.0
2016-07-15 14:40:00,63.6,63.66,63.59,63.64,34266.0,51.0148,51.0629,51.0068,51.0469,34266.0
2016-07-15 14:50:00,63.63,63.65,63.58,63.58,40945.0,51.0389,51.0549,50.9988,50.9988,40945.0
2016-07-15 15:00:00,63.59,63.63,63.58,63.62,40291.0,51.0068,51.0389,50.9988,51.0308,40291.0
2016-07-15 15:10:00,63.61,63.61,63.54,63.59,68358.0,51.0228,51.0228,50.9667,51.0068,68358.0
2016-07-15 15:20:00,63.6,63.77,63.59,63.76,47176.0,51.0148,51.1512,51.0068,51.1431,47176.0
2016-07-15 15:30:00,63.76,63.84,63.75,63.82,73783.0,51.1431,51.2073,51.1351,51.1913,73783.0
2016-07-15 15:40:00,63.82,63.86,63.77,63.83,101108.0,51.1913,51.2234,51.1512,51.1993,101108.0
2016-07-15 15:50:00,63.83,63.87,63.75,63.82,229475.0,51.1993,51.2314,51.1351,51.1913,229475.0
2016-07-18 09:30:00,63.57,63.62,63.26,63.28,60869.0,50.9907,51.0308,50.7421,50.7581,60869.0
2016-07-18 09:40:00,63.26,63.31,63.08,63.21,36250.0,50.7421,50.7822,50.5977,50.702,36250.0
2016-07-18 09:50:00,63.22,63.35,63.17,63.27,33523.0,50.71,50.8143,50.6699,50.7501,33523.0
2016-07-18 10:00:00,63.27,63.42,63.23,63.26,41302.0,50.7501,50.8704,50.718,50.7421,41302.0
2016-07-18 10:10:00,63.26,63.38,63.25,63.38,45491.0,50.7421,50.8383,50.7341,50.8383,45491.0
2016-07-18 10:20:00,63.39,63.5,63.37,63.45,19505.0,50.8464,50.9346,50.8303,50.8945,19505.0
2016-07-18 10:30:00,63.45,63.54,63.4,63.48,24462.0,50.8945,50.9667,50.8544,50.9186,24462.0
2016-07-18 10:40:00,63.48,63.59,63.46,63.59,17389.0,50.9186,51.0068,50.9025,51.0068,17389.0
2016-07-18 10:50:00,63.59,63.69,63.59,63.66,27405.0,51.0068,51.087,51.0068,51.0629,27405.0
2016-07-18 11:00:00,63.66,63.73,63.66,63.71,19211.0,51.0629,51.1191,51.0629,51.103,19211.0
2016-07-18 11:10:00,63.72,63.72,63.61,63.71,23893.0,51.1111,51.1111,51.0228,51.103,23893.0
2016-07-18 11:20:00,63.71,63.72,63.64,63.65,26934.0,51.103,51.1111,51.0469,51.0549,26934.0
2016-07-18 11:30:00,63.66,63.68,63.62,63.64,41222.0,51.0629,51.079,51.0308,51.0469,41222.0
2016-07-18 11:40:00,63.65,63.7,63.64,63.65,13489.0,51.0549,51.095,51.0469,51.0549,13489.0
2016-07-18 11:50:00,63.66,63.66,63.58,63.61,35308.0,51.0629,51.0629,50.9988,51.0228,35308.0
2016-07-18 12:00:00,63.59,63.62,63.49,63.54,44743.0,51.0068,51.0308,50.9266,50.9667,44743.0
2016-07-18 12:10:00,63.54,63.55,63.37,63.37,33462.0,50.9667,50.9747,50.8303,50.8303,33462.0
2016-07-18 12:20:00,63.38,63.49,63.37,63.43,57605.0,50.8383,50.9266,50.8303,50.8784,57605.0
2016-07-18 12:30:00,63.43,63.47,63.37,63.46,59069.0,50.8784,50.9105,50.8303,50.9025,59069.0
2016-07-18 12:40:00,63.46,63.51,63.46,63.48,25517.0,50.9025,50.9426,50.9025,50.9186,25517.0
2016-07-18 12:50:00,63.48,63.49,63.42,63.49,23183.0,50.9186,50.9266,50.8704,50.9266,23183.0
2016-07-18 13:00:00,63.49,63.59,63.48,63.56,14487.0,50.9266,51.0068,50.9186,50.9827,14487.0
2016-07-18 13:10:00,63.55,63.56,63.45,63.45,23755.0,50.9747,50.9827,50.8945,50.8945,23755.0
2016-07-18 13:20:00,63.46,63.49,63.44,63.46,18594.0,50.9025,50.9266,50.8865,50.9025,18594.0
2016-07-18 13:30:00,63.45,63.55,63.45,63.55,20313.0,50.8945,50.9747,50.8945,50.9747,20313.0
2016-07-18 13:40:00,63.54,63.55,63.45,63.46,18744.0,50.9667,50.9747,50.8945,50.9025,18744.0
2016-07-18 13:50:00,63.46,63.51,63.43,63.47,16926.0,50.9025,50.9426,50.8784,50.9105,16926.0
2016-07-18 14:00:00,63.47,63.52,63.47,63.52,24568.0,50.9105,50.9506,50.9105,50.9506,24568.0
2016-07-18 14:10:00,63.53,63.54,63.46,63.47,30064.0,50.9587,50.9667,50.9025,50.9105,30064.0
2016-07-18 14:20:00,63.48,63.51,63.46,63.51,20581.0,50.9186,50.9426,50.9025,50.9426,20581.0
2016-07-18 14:30:00,63.5,63.54,63.47,63.48,48395.0,50.9346,50.9667,50.9105,50.9186,48395.0
2016-07-18 14:40:00,63.5,63.51,63.45,63.45,37517.0,50.9346,50.9426,50.8945,50.8945,37517.0
2016-07-18 14:50:00,63.45,63.46,63.43,63.45,31095.0,50.8945,50.9025,50.8784,50.8945,31095.0
2016-07-18 15:00:00,63.45,63.49,63.43,63.44,57587.0,50.8945,50.9266,50.8784,50.8865,57587.0
2016-07-18 15:10:00,63.45,63.58,63.45,63.56,35577.0,50.8945,50.9988,50.8945,50.9827,35577.0
2016-07-18 15:20:00,63.56,63.56,63.46,63.48,38375.0,50.9827,50.9827,50.9025,50.9186,38375.0
2016-07-18 15:30:00,63.48,63.49,63.46,63.49,40885.0,50.9186,50.9266,50.9025,50.9266,40885.0
2016-07-18 15:40:00,63.48,63.49,63.46,63.46,49294.0,50.9186,50.9266,50.9025,50.9025,49294.0
2016-07-18 15:50:00,63.47,63.51,63.44,63.49,100675.0,50.9105,50.9426,50.8865,50.9266,100675.0
2016-07-19 09:30:00,63.05,63.52,62.83,62.97,69116.0,50.5736,50.9506,50.3972,50.5095,69116.0
2016-07-19 09:40:00,62.93,63.09,62.78,62.97,75998.0,50.4774,50.6057,50.3571,50.5095,75998.0
2016-07-19 09:50:00,62.96,63.02,62.88,62.95,73676.0,50.5014,50.5496,50.4373,50.4934,73676.0
2016-07-19 10:00:00,62.95,63.03,62.94,62.99,84994.0,50.4934,50.5576,50.4854,50.5255,84994.0
2016-07-19 10:10:00,62.98,63.14,62.98,63.05,74840.0,50.5175,50.6458,50.5175,50.5736,74840.0
2016-07-19 10:20:00,63.05,63.19,63.03,63.15,44332.0,50.5736,50.6859,50.5576,50.6539,44332.0
2016-07-19 10:30:00,63.16,63.21,63.03,63.04,59516.0,50.6619,50.702,50.5576,50.5656,59516.0
2016-07-19 10:40:00,63.06,63.11,63.03,63.06,32883.0,50.5817,50.6218,50.5576,50.5817,32883.0
2016-07-19 10:50:00,63.05,63.11,63.03,63.09,34210.0,50.5736,50.6218,50.5576,50.6057,34210.0
2016-07-19 11:00:00,63.08,63.15,63.05,63.12,65980.0,50.5977,50.6539,50.5736,50.6298,65980.0
2016-07-19 11:10:00,63.13,63.13,63.02,63.05,30538.0,50.6378,50.6378,50.5496,50.5736,30538.0
2016-07-19 11:20:00,63.05,63.1,63.01,63.09,32980.0,50.5736,50.6137,50.5416,50.6057,32980.0
2016-07-19 11:30:00,63.08,63.1,62.95,62.98,35532.0,50.5977,50.6137,50.4934,50.5175,35532.0
2016-07-19 11:40:00,63.0,63.03,62.83,62.87,35687.0,50.5335,50.5576,50.3972,50.4293,35687.0
2016-07-19 11:50:00,62.88,62.97,62.86,62.93,23075.0,50.4373,50.5095,50.4212,50.4774,23075.0
2016-07-19 12:00:00,62.93,63.0,62.91,62.97,69213.0,50.4774,50.5335,50.4613,50.5095,69213.0
2016-07-19 12:10:00,62.97,63.04,62.95,63.02,33250.0,50.5095,50.5656,50.4934,50.5496,33250.0
2016-07-19 12:20:00,63.03,63.05,62.99,62.99,26394.0,50.5576,50.5736,50.5255,50.5255,26394.0
2016-07-19 12:30:00,62.99,63.04,62.93,62.97,29994.0,50.5255,50.5656,50.4774,50.5095,29994.0
2016-07-19 12:40:00,62.97,63.04,62.95,63.0,60763.0,50.5095,50.5656,50.4934,50.5335,60763.0
2016-07-19 12:50:00,62.99,63.08,62.96,63.05,77334.0,50.5255,50.5977,50.5014,50.5736,77334.0
2016-07-19 13:00:00,63.05,63.06,62.99,63.01,37177.0,50.5736,50.5817,50.5255,50.5416,37177.0
2016-07-19 13:10:00,63.01,63.03,62.97,62.99,18462.0,50.5416,50.5576,50.5095,50.5255,18462.0
2016-07-19 13:20:00,62.98,62.98,62.85,62.86,21073.0,50.5175,50.5175,50.4132,50.4212,21073.0
2016-07-19 13:30:00,62.87,62.91,62.84,62.88,38811.0,50.4293,50.4613,50.4052,50.4373,38811.0
2016-07-19 13:40:00,62.88,62.93,62.87,62.91,22097.0,50.4373,50.4774,50.4293,50.4613,22097.0
2016-07-19 13:50:00,62.91,62.92,62.82,62.84,38157.0,50.4613,50.4694,50.3892,50.4052,38157.0
2016-07-19 14:00:00,62.84,62.93,62.84,62.93,31998.0,50.4052,50.4774,50.4052,50.4774,31998.0
2016-07-19 14:10:00,62.93,62.93,62.87,62.93,29499.0,50.4774,50.4774,50.4293,50.4774,29499.0
2016-07-19 14:20:00,62.93,62.93,62.83,62.86,39105.0,50.4774,50.4774,50.3972,50.4212,39105.0
2016-07-19 14:30:00,62.87,62.92,62.84,62.88,45746.0,50.4293,50.4694,50.4052,50.4373,45746.0
2016-07-19 14:40:00,62.89,62.92,62.84,62.85,70201.0,50.4453,50.4694,50.4052,50.4132,70201.0
2016-07-19 14:50:00,62.85,62.86,62.8,62.8,32490.0,50.4132,50.4212,50.3731,50.3731,32490.0
2016-07-19 15:00:00,62.81,62.86,62.79,62.81,26513.0,50.3811,50.4212,50.3651,50.3811,26513.0
2016-07-19 15:10:00,62.81,62.89,62.79,62.86,45466.0,50.3811,50.4453,50.3651,50.4212,45466.0
2016-07-19 15:20:00,62.87,62.94,62.87,62.92,35094.0,50.4293,50.4854,50.4293,50.4694,35094.0
2016-07-19 15:30:00,62.92,62.98,62.91,62.94,63360.0,50.4694,50.5175,50.4613,50.4854,63360.0
2016-07-19 15:40:00,62.94,62.99,62.93,62.96,84641.0,50.4854,50.5255,50.4774,50.5014,84641.0
2016-07-19 15:50:00,62.97,63.06,62.95,63.05,175115.0,50.5095,50.5817,50.4934,50.5736,175115.0
2016-07-20 09:30:00,63.15,63.26,62.67,62.78,54855.0,50.6539,50.7421,50.2688,50.3571,54855.0
2016-07-20 09:40:00,62.8,63.02,62.7,62.91,22840.0,50.3731,50.5496,50.2929,50.4613,22840.0
2016-07-20 09:50:00,62.95,63.04,62.88,63.02,30755.0,50.4934,50.5656,50.4373,50.5496,30755.0
2016-07-20 10:00:00,63.0,63.15,62.9,63.12,27935.0,50.5335,50.6539,50.4533,50.6298,27935.0
2016-07-20 10:10:00,63.12,63.21,63.07,63.2,44876.0,50.6298,50.702,50.5897,50.694,44876.0
2016-07-20 10:20:00,63.2,63.36,63.2,63.25,66642.0,50.694,50.8223,50.694,50.7341,66642.0
2016-07-20 10:30:00,63.28,63.45,63.25,63.43,36123.0,50.7581,50.8945,50.7341,50.8784,36123.0
2016-07-20 10:40:00,63.42,63.51,63.42,63.48,20642.0,50.8704,50.9426,50.8704,50.9186,20642.0
2016-07-20 10:50:00,63.48,63.55,63.47,63.52,35442.0,50.9186,50.9747,50.9105,50.9506,35442.0
2016-07-20 11:00:00,63.53,63.59,63.48,63.58,43148.0,50.9587,51.0068,50.9186,50.9988,43148.0
2016-07-20 11:10:00,63.57,63.64,63.54,63.61,25462.0,50.9907,51.0469,50.9667,51.0228,25462.0
2016-07-20 11:20:00,63.63,63.74,63.62,63.74,33914.0,51.0389,51.1271,51.0308,51.1271,33914.0
2016-07-20 11:30:00,63.73,63.73,63.66,63.71,60080.0,51.1191,51.1191,51.0629,51.103,60080.0
2016-07-20 11:40:00,63.7,63.73,63.66,63.68,32905.0,51.095,51.1191,51.0629,51.079,32905.0
2016-07-20 11:50:00,63.68,63.71,63.66,63.66,43379.0,51.079,51.103,51.0629,51.0629,43379.0
2016-07-20 12:00:00,63.66,63.66,63.55,63.55,33529.0,51.0629,51.0629,50.9747,50.9747,33529.0
2016-07-20 12:10:00,63.55,63.64,63.53,63.63,46013.0,50.9747,51.0469,50.9587,51.0389,46013.0
2016-07-20 12:20:00,63.62,63.64,63.57,63.58,16557.0,51.0308,51.0469,50.9907,50.9988,16557.0
2016-07-20 12:30:00,63.58,63.61,63.51,63.53,11179.0,50.9988,51.0228,50.9426,50.9587,11179.0
2016-07-20 12:40:00,63.53,63.6,63.52,63.55,29952.0,50.9587,51.0148,50.9506,50.9747,29952.0
2016-07-20 12:50:00,63.56,63.57,63.52,63.54,11719.0,50.9827,50.9907,50.9506,50.9667,11719.0
2016-07-20 13:00:00,63.54,63.64,63.53,63.64,11053.0,50.9667,51.0469,50.9587,51.0469,11053.0
2016-07-20 13:10:00,63.64,63.65,63.61,63.63,12219.0,51.0469,51.0549,51.0228,51.0389,12219.0
2016-07-20 13:20:00,63.63,63.68,63.62,63.66,12644.0,51.0389,51.079,51.0308,51.0629,12644.0
2016-07-20 13:30:00,63.66,63.66,63.59,63.61,20145.0,51.0629,51.0629,51.0068,51.0228,20145.0
2016-07-20 13:40:00,63.6,63.61,63.58,63.6,16799.0,51.0148,51.0228,50.9988,51.0148,16799.0
2016-07-20 13:50:00,63.6,63.61,63.58,63.6,13512.0,51.0148,51.0228,50.9988,51.0148,13512.0
2016-07-20 14:00:00,63.6,63.64,63.56,63.6,32551.0,51.0148,51.0469,50.9827,51.0148,32551.0
2016-07-20 14:10:00,63.6,63.62,63.57,63.6,19223.0,51.0148,51.0308,50.9907,51.0148,19223.0
2016-07-20 14:20:00,63.59,63.62,63.52,63.56,27731.0,51.0068,51.0308,50.9506,50.9827,27731.0
2016-07-20 14:30:00,63.56,63.58,63.54,63.58,14267.0,50.9827,50.9988,50.9667,50.9988,14267.0
2016-07-20 14:40:00,63.57,63.63,63.56,63.62,28046.0,50.9907,51.0389,50.9827,51.0308,28046.0
2016-07-20 14:50:00,63.63,63.68,63.59,63.59,25419.0,51.0389,51.079,51.0068,51.0068,25419.0
2016-07-20 15:00:00,63.59,63.63,63.57,63.6,31381.0,51.0068,51.0389,50.9907,51.0148,31381.0
2016-07-20 15:10:00,63.59,63.6,63.53,63.54,26663.0,51.0068,51.0148,50.9587,50.9667,26663.0
2016-07-20 15:20:00,63.54,63.54,63.46,63.49,29384.0,50.9667,50.9667,50.9025,50.9266,29384.0
2016-07-20 15:30:00,63.49,63.6,63.49,63.59,37880.0,50.9266,51.0148,50.9266,51.0068,37880.0
2016-07-20 15:40:00,63.58,63.59,63.52,63.58,48715.0,50.9988,51.0068,50.9506,50.9988,48715.0
2016-07-20 15:50:00,63.58,63.58,63.5,63.51,116663.0,50.9988,50.9988,50.9346,50.9426,116663.0
2016-07-21 09:30:00,63.6,63.68,63.31,63.58,43436.0,51.0148,51.079,50.7822,50.9988,43436.0
2016-07-21 09:40:00,63.64,63.85,63.64,63.76,22274.0,51.0469,51.2153,51.0469,51.1431,22274.0
2016-07-21 09:50:00,63.76,63.78,63.63,63.63,29644.0,51.1431,51.1592,51.0389,51.0389,29644.0
2016-07-21 10:00:00,63.58,63.74,63.58,63.69,15341.0,50.9988,51.1271,50.9988,51.087,15341.0
2016-07-21 10:10:00,63.72,63.79,63.67,63.71,17828.0,51.1111,51.1672,51.071,51.103,17828.0
2016-07-21 10:20:00,63.73,63.77,63.6,63.67,15515.0,51.1191,51.1512,51.0148,51.071,15515.0
2016-07-21 10:30:00,63.69,63.74,63.63,63.7,16196.0,51.087,51.1271,51.0389,51.095,16196.0
2016-07-21 10:40:00,63.69,63.81,63.67,63.78,51623.0,51.087,51.1833,51.071,51.1592,51623.0
2016-07-21 10:50:00,63.78,63.84,63.78,63.81,17009.0,51.1592,51.2073,51.1592,51.1833,17009.0
2016-07-21 11:00:00,63.8,63.86,63.76,63.79,48701.0,51.1752,51.2234,51.1431,51.1672,48701.0
2016-07-21 11:10:00,63.78,63.79,63.64,63.68,16946.0,51.1592,51.1672,51.0469,51.079,16946.0
2016-07-21 11:20:00,63.66,63.74,63.62,63.67,21239.0,51.0629,51.1271,51.0308,51.071,21239.0
2016-07-21 11:30:00,63.65,63.65,63.46,63.5,32912.0,51.0549,51.0549,50.9025,50.9346,32912.0
2016-07-21 11:40:00,63.5,63.51,63.34,63.36,20400.0,50.9346,50.9426,50.8063,50.8223,20400.0
2016-07-21 11:50:00,63.34,63.34,63.25,63.28,17372.0,50.8063,50.8063,50.7341,50.7581,17372.0
2016-07-21 12:00:00,63.27,63.33,63.22,63.31,27446.0,50.7501,50.7982,50.71,50.7822,27446.0
2016-07-21 12:10:00,63.3,63.33,63.25,63.25,9569.0,50.7742,50.7982,50.7341,50.7341,9569.0
2016-07-21 12:20:00,63.24,63.24,63.14,63.19,22079.0,50.726,50.726,50.6458,50.6859,22079.0
2016-07-21 12:30:00,63.19,63.19,63.13,63.17,15196.0,50.6859,50.6859,50.6378,50.6699,15196.0
2016-07-21 12:40:00,63.16,63.17,63.11,63.12,38162.0,50.6619,50.6699,50.6218,50.6298,38162.0
2016-07-21 12:50:00,63.11,63.11,63.02,63.03,15305.0,50.6218,50.6218,50.5496,50.5576,15305.0
2016-07-21 13:00:00,63.04,63.06,63.01,63.02,20483.0,50.5656,50.5817,50.5416,50.5496,20483.0
2016-07-21 13:10:00,63.02,63.1,62.99,63.1,10280.0,50.5496,50.6137,50.5255,50.6137,10280.0
2016-07-21 13:20:00,63.1,63.12,63.07,63.08,13450.0,50.6137,50.6298,50.5897,50.5977,13450.0
2016-07-21 13:30:00,63.08,63.08,62.99,63.06,34767.0,50.5977,50.5977,50.5255,50.5817,34767.0
2016-07-21 13:40:00,63.07,63.09,62.98,62.98,13627.0,50.5897,50.6057,50.5175,50.5175,13627.0
2016-07-21 13:50:00,62.98,62.98,62.86,62.94,33672.0,50.5175,50.5175,50.4212,50.4854,33672.0
2016-07-21 14:00:00,62.94,63.08,62.94,63.06,26225.0,50.4854,50.5977,50.4854,50.5817,26225.0
2016-07-21 14:10:00,63.05,63.14,63.03,63.06,103059.0,50.5736,50.6458,50.5576,50.5817,103059.0
2016-07-21 14:20:00,63.06,63.1,63.02,63.02,34220.0,50.5817,50.6137,50.5496,50.5496,34220.0
2016-07-21 14:30:00,63.02,63.03,62.97,62.97,23579.0,50.5496,50.5576,50.5095,50.5095,23579.0
2016-07-21 14:40:00,62.98,63.02,62.94,62.98,44454.0,50.5175,50.5496,50.4854,50.5175,44454.0
2016-07-21 14:50:00,62.98,63.0,62.96,62.99,18912.0,50.5175,50.5335,50.5014,50.5255,18912.0
2016-07-21 15:00:00,62.99,63.04,62.95,62.95,37623.0,50.5255,50.5656,50.4934,50.4934,37623.0
2016-07-21 15:10:00,62.94,63.01,62.92,62.99,38637.0,50.4854,50.5416,50.4694,50.5255,38637.0
2016-07-21 15:20:00,62.99,63.07,62.98,63.07,31938.0,50.5255,50.5897,50.5175,50.5897,31938.0
2016-07-21 15:30:00,63.07,63.16,63.06,63.13,70823.0,50.5897,50.6619,50.5817,50.6378,70823.0
2016-07-21 15:40:00,63.13,63.2,63.12,63.16,90412.0,50.6378,50.694,50.6298,50.6619,90412.0
2016-07-21 15:50:00,63.17,63.23,63.14,63.2,127737.0,50.6699,50.718,50.6458,50.694,127737.0
2016-07-22 09:30:00,63.37,63.44,62.63,62.78,53876.0,50.8303,50.8865,50.2367,50.3571,53876.0
2016-07-22 09:40:00,62.82,62.92,62.68,62.68,21624.0,50.3892,50.4694,50.2769,50.2769,21624.0
2016-07-22 09:50:00,62.69,62.85,62.63,62.84,57096.0,50.2849,50.4132,50.2367,50.4052,57096.0
2016-07-22 10:00:00,62.81,62.91,62.75,62.76,49554.0,50.3811,50.4613,50.333,50.341,49554.0
2016-07-22 10:10:00,62.77,62.83,62.74,62.77,26686.0,50.349,50.3972,50.325,50.349,26686.0
2016-07-22 10:20:00,62.76,62.87,62.74,62.85,16421.0,50.341,50.4293,50.325,50.4132,16421.0
2016-07-22 10:30:00,62.85,63.02,62.85,62.89,22485.0,50.4132,50.5496,50.4132,50.4453,22485.0
2016-07-22 10:40:00,62.89,63.04,62.88,63.03,9697.0,50.4453,50.5656,50.4373,50.5576,9697.0
2016-07-22 10:50:00,63.05,63.12,63.02,63.04,22735.0,50.5736,50.6298,50.5496,50.5656,22735.0
2016-07-22 11:00:00,63.04,63.05,62.95,62.95,36452.0,50.5656,50.5736,50.4934,50.4934,36452.0
2016-07-22 11:10:00,62.96,62.98,62.87,62.87,27793.0,50.5014,50.5175,50.4293,50.4293,27793.0
2016-07-22 11:20:00,62.86,62.9,62.79,62.79,20007.0,50.4212,50.4533,50.3651,50.3651,20007.0
2016-07-22 11:30:00,62.8,62.96,62.79,62.91,31288.0,50.3731,50.5014,50.3651,50.4613,31288.0
2016-07-22 11:40:00,62.91,63.0,62.89,62.89,16529.0,50.4613,50.5335,50.4453,50.4453,16529.0
2016-07-22 11:50:00,62.89,62.98,62.86,62.94,54098.0,50.4453,50.5175,50.4212,50.4854,54098.0
2016-07-22 12:00:00,62.94,63.07,62.94,63.05,10798.0,50.4854,50.5897,50.4854,50.5736,10798.0
2016-07-22 12:10:00,63.05,63.11,63.03,63.03,9184.0,50.5736,50.6218,50.5576,50.5576,9184.0
2016-07-22 12:20:00,63.03,63.14,63.02,63.12,14028.0,50.5576,50.6458,50.5496,50.6298,14028.0
2016-07-22 12:30:00,63.13,63.13,63.07,63.1,6187.0,50.6378,50.6378,50.5897,50.6137,6187.0
2016-07-22 12:40:00,63.09,63.16,63.06,63.14,54596.0,50.6057,50.6619,50.5817,50.6458,54596.0
2016-07-22 12:50:00,63.13,63.19,63.12,63.15,9637.0,50.6378,50.6859,50.6298,50.6539,9637.0
2016-07-22 13:00:00,63.15,63.2,63.14,63.15,13023.0,50.6539,50.694,50.6458,50.6539,13023.0
2016-07-22 13:10:00,63.15,63.15,63.1,63.11,12218.0,50.6539,50.6539,50.6137,50.6218,12218.0
2016-07-22 13:20:00,63.11,63.18,63.09,63.18,10487.0,50.6218,50.6779,50.6057,50.6779,10487.0
2016-07-22 13:30:00,63.18,63.24,63.16,63.16,13866.0,50.6779,50.726,50.6619,50.6619,13866.0
2016-07-22 13:40:00,63.17,63.21,63.16,63.18,15009.0,50.6699,50.702,50.6619,50.6779,15009.0
2016-07-22 13:50:00,63.18,63.19,63.11,63.11,18121.0,50.6779,50.6859,50.6218,50.6218,18121.0
2016-07-22 14:00:00,63.1,63.21,63.06,63.21,33376.0,50.6137,50.702,50.5817,50.702,33376.0
2016-07-22 14:10:00,63.21,63.24,63.18,63.24,55655.0,50.702,50.726,50.6779,50.726,55655.0
2016-07-22 14:20:00,63.25,63.29,63.24,63.25,11918.0,50.7341,50.7661,50.726,50.7341,11918.0
2016-07-22 14:30:00,63.25,63.25,63.2,63.25,16412.0,50.7341,50.7341,50.694,50.7341,16412.0
2016-07-22 14:40:00,63.24,63.26,63.2,63.25,15771.0,50.726,50.7421,50.694,50.7341,15771.0
2016-07-22 14:50:00,63.24,63.26,63.22,63.24,14621.0,50.726,50.7421,50.71,50.726,14621.0
2016-07-22 15:00:00,63.25,63.27,63.21,63.23,24978.0,50.7341,50.7501,50.702,50.718,24978.0
2016-07-22 15:10:00,63.23,63.33,63.23,63.33,29969.0,50.718,50.7982,50.718,50.7982,29969.0
2016-07-22 15:20:00,63.32,63.4,63.31,63.36,31176.0,50.7902,50.8544,50.7822,50.8223,31176.0
2016-07-22 15:30:00,63.36,63.41,63.36,63.37,29842.0,50.8223,50.8624,50.8223,50.8303,29842.0
2016-07-22 15:40:00,63.37,63.44,63.35,63.41,49717.0,50.8303,50.8865,50.8143,50.8624,49717.0
2016-07-22 15:50:00,63.42,63.43,63.34,63.38,81454.0,50.8704,50.8784,50.8063,50.8383,81454.0
2016-07-25 09:30:00,63.39,63.39,63.12,63.3,56518.0,50.8464,50.8464,50.6298,50.7742,56518.0
2016-07-25 09:40:00,63.29,63.38,63.22,63.24,42280.0,50.7661,50.8383,50.71,50.726,42280.0
2016-07-25 09:50:00,63.23,63.39,63.21,63.39,53451.0,50.718,50.8464,50.702,50.8464,53451.0
2016-07-25 10:00:00,63.4,63.4,63.11,63.12,54327.0,50.8544,50.8544,50.6218,50.6298,54327.0
2016-07-25 10:10:00,63.1,63.1,62.93,62.98,31448.0,50.6137,50.6137,50.4774,50.5175,31448.0
2016-07-25 10:20:00,62.99,63.21,62.98,63.19,18421.0,50.5255,50.702,50.5175,50.6859,18421.0
2016-07-25 10:30:00,63.19,63.35,63.14,63.34,30264.0,50.6859,50.8143,50.6458,50.8063,30264.0
2016-07-25 10:40:00,63.34,63.38,63.32,63.33,64079.0,50.8063,50.8383,50.7902,50.7982,64079.0
2016-07-25 10:50:00,63.34,63.39,63.31,63.33,46015.0,50.8063,50.8464,50.7822,50.7982,46015.0
2016-07-25 11:00:00,63.31,63.33,63.22,63.24,31287.0,50.7822,50.7982,50.71,50.726,31287.0
2016-07-25 11:10:00,63.23,63.31,63.21,63.26,24615.0,50.718,50.7822,50.702,50.7421,24615.0
2016-07-25 11:20:00,63.25,63.37,63.23,63.27,29321.0,50.7341,50.8303,50.718,50.7501,29321.0
2016-07-25 11:30:00,63.27,63.33,63.24,63.28,30648.0,50.7501,50.7982,50.726,50.7581,30648.0
2016-07-25 11:40:00,63.28,63.32,63.26,63.29,37362.0,50.7581,50.7902,50.7421,50.7661,37362.0
2016-07-25 11:50:00,63.29,63.39,63.29,63.33,30953.0,50.7661,50.8464,50.7661,50.7982,30953.0
2016-07-25 12:00:00,63.34,63.38,63.29,63.34,25087.0,50.8063,50.8383,50.7661,50.8063,25087.0
2016-07-25 12:10:00,63.34,63.38,63.32,63.36,23147.0,50.8063,50.8383,50.7902,50.8223,23147.0
2016-07-25 12:20:00,63.36,63.4,63.35,63.38,22316.0,50.8223,50.8544,50.8143,50.8383,22316.0
2016-07-25 12:30:00,63.37,63.39,63.28,63.31,15709.0,50.8303,50.8464,50.7581,50.7822,15709.0
2016-07-25 12:40:00,63.31,63.4,63.28,63.4,19373.0,50.7822,50.8544,50.7581,50.8544,19373.0
2016-07-25 12:50:00,63.41,63.46,63.31,63.31,17683.0,50.8624,50.9025,50.7822,50.7822,17683.0
2016-07-25 13:00:00,63.31,63.38,63.3,63.38,13023.0,50.7822,50.8383,50.7742,50.8383,13023.0
2016-07-25 13:10:00,63.38,63.39,63.31,63.33,25117.0,50.8383,50.8464,50.7822,50.7982,25117.0
2016-07-25 13:20:00,63.33,63.42,63.32,63.4,12134.0,50.7982,50.8704,50.7902,50.8544,12134.0
2016-07-25 13:30:00,63.39,63.39,63.34,63.38,13146.0,50.8464,50.8464,50.8063,50.8383,13146.0
2016-07-25 13:40:00,63.39,63.39,63.28,63.29,11577.0,50.8464,50.8464,50.7581,50.7661,11577.0
2016-07-25 13:50:00,63.29,63.33,63.26,63.31,16523.0,50.7661,50.7982,50.7421,50.7822,16523.0
2016-07-25 14:00:00,63.31,63.43,63.3,63.4,21819.0,50.7822,50.8784,50.7742,50.8544,21819.0
2016-07-25 14:10:00,63.4,63.41,63.37,63.37,15889.0,50.8544,50.8624,50.8303,50.8303,15889.0
2016-07-25 14:20:00,63.37,63.39,63.31,63.33,21314.0,50.8303,50.8464,50.7822,50.7982,21314.0
2016-07-25 14:30:00,63.33,63.35,63.29,63.31,18311.0,50.7982,50.8143,50.7661,50.7822,18311.0
2016-07-25 14:40:00,63.32,63.36,63.27,63.36,15050.0,50.7902,50.8223,50.7501,50.8223,15050.0
2016-07-25 14:50:00,63.37,63.39,63.32,63.34,15578.0,50.8303,50.8464,50.7902,50.8063,15578.0
2016-07-25 15:00:00,63.34,63.35,63.26,63.27,24036.0,50.8063,50.8143,50.7421,50.7501,24036.0
2016-07-25 15:10:00,63.26,63.27,63.24,63.27,16068.0,50.7421,50.7501,50.726,50.7501,16068.0
2016-07-25 15:20:00,63.27,63.33,63.26,63.3,30142.0,50.7501,50.7982,50.7421,50.7742,30142.0
2016-07-25 15:30:00,63.31,63.4,63.31,63.4,40460.0,50.7822,50.8544,50.7822,50.8544,40460.0
2016-07-25 15:40:00,63.4,63.41,63.37,63.4,55909.0,50.8544,50.8624,50.8303,50.8544,55909.0
2016-07-25 15:50:00,63.4,63.46,63.39,63.46,89809.0,50.8544,50.9025,50.8464,50.9025,89809.0
2016-07-26 09:30:00,63.47,63.79,63.34,63.76,125500.0,50.9105,51.1672,50.8063,51.1431,125500.0
2016-07-26 09:40:00,63.82,63.99,63.8,63.94,50550.0,51.1913,51.3276,51.1752,51.2875,50550.0
2016-07-26 09:50:00,63.95,63.99,63.84,63.9,34479.0,51.2955,51.3276,51.2073,51.2554,34479.0
2016-07-26 10:00:00,63.93,63.96,63.83,63.84,33745.0,51.2795,51.3036,51.1993,51.2073,33745.0
2016-07-26 10:10:00,63.85,63.93,63.75,63.9,68225.0,51.2153,51.2795,51.1351,51.2554,68225.0
2016-07-26 10:20:00,63.91,64.03,63.89,64.02,46098.0,51.2635,51.3597,51.2474,51.3517,46098.0
2016-07-26 10:30:00,64.01,64.04,63.98,64.03,44143.0,51.3437,51.3677,51.3196,51.3597,44143.0
2016-07-26 10:40:00,64.03,64.05,64.0,64.01,40796.0,51.3597,51.3758,51.3357,51.3437,40796.0
2016-07-26 10:50:00,64.02,64.03,63.73,63.73,121887.0,51.3517,51.3597,51.1191,51.1191,121887.0
2016-07-26 11:00:00,63.73,63.94,63.69,63.94,32997.0,51.1191,51.2875,51.087,51.2875,32997.0
2016-07-26 11:10:00,63.94,64.0,63.84,63.98,28028.0,51.2875,51.3357,51.2073,51.3196,28028.0
2016-07-26 11:20:00,63.97,64.0,63.91,63.95,28578.0,51.3116,51.3357,51.2635,51.2955,28578.0
2016-07-26 11:30:00,63.95,64.07,63.92,64.06,58695.0,51.2955,51.3918,51.2715,51.3838,58695.0
2016-07-26 11:40:00,64.05,64.19,64.05,64.17,148484.0,51.3758,51.4881,51.3758,51.472,148484.0
2016-07-26 11:50:00,64.17,64.29,64.17,64.26,54382.0,51.472,51.5683,51.472,51.5442,54382.0
2016-07-26 12:00:00,64.27,64.38,64.26,64.32,33432.0,51.5522,51.6405,51.5442,51.5923,33432.0
2016-07-26 12:10:00,64.3,64.4,64.28,64.4,28523.0,51.5763,51.6565,51.5602,51.6565,28523.0
2016-07-26 12:20:00,64.39,64.47,64.38,64.44,24433.0,51.6485,51.7126,51.6405,51.6886,24433.0
2016-07-26 12:30:00,64.45,64.47,64.4,64.45,22075.0,51.6966,51.7126,51.6565,51.6966,22075.0
2016-07-26 12:40:00,64.46,64.46,64.38,64.41,20670.0,51.7046,51.7046,51.6405,51.6645,20670.0
2016-07-26 12:50:00,64.41,64.41,64.33,64.36,17486.0,51.6645,51.6645,51.6004,51.6244,17486.0
2016-07-26 13:00:00,64.35,64.43,64.34,64.41,19246.0,51.6164,51.6806,51.6084,51.6645,19246.0
2016-07-26 13:10:00,64.4,64.43,64.39,64.4,25807.0,51.6565,51.6806,51.6485,51.6565,25807.0
2016-07-26 13:20:00,64.39,64.41,64.24,64.27,31194.0,51.6485,51.6645,51.5282,51.5522,31194.0
2016-07-26 13:30:00,64.28,64.38,64.24,64.38,23077.0,51.5602,51.6405,51.5282,51.6405,23077.0
2016-07-26 13:40:00,64.37,64.41,64.35,64.38,18612.0,51.6324,51.6645,51.6164,51.6405,18612.0
2016-07-26 13:50:00,64.38,64.4,64.33,64.39,22897.0,51.6405,51.6565,51.6004,51.6485,22897.0
2016-07-26 14:00:00,64.4,64.44,64.29,64.29,28657.0,51.6565,51.6886,51.5683,51.5683,28657.0
2016-07-26 14:10:00,64.29,64.32,64.25,64.28,26508.0,51.5683,51.5923,51.5362,51.5602,26508.0
2016-07-26 14:20:00,64.28,64.42,64.27,64.36,28594.0,51.5602,51.6725,51.5522,51.6244,28594.0
2016-07-26 14:30:00,64.37,64.5,64.36,64.49,43091.0,51.6324,51.7367,51.6244,51.7287,43091.0
2016-07-26 14:40:00,64.49,64.54,64.46,64.47,41847.0,51.7287,51.7688,51.7046,51.7126,41847.0
2016-07-26 14:50:00,64.46,64.58,64.45,64.53,32258.0,51.7046,51.8009,51.6966,51.7608,32258.0
2016-07-26 15:00:00,64.52,64.63,64.52,64.61,47627.0,51.7528,51.841,51.7528,51.8249,47627.0
2016-07-26 15:10:00,64.61,64.63,64.54,64.54,40130.0,51.8249,51.841,51.7688,51.7688,40130.0
2016-07-26 15:20:00,64.55,64.64,64.54,64.61,59408.0,51.7768,51.849,51.7688,51.8249,59408.0
2016-07-26 15:30:00,64.62,64.66,64.59,64.64,50221.0,51.833,51.8651,51.8089,51.849,50221.0
2016-07-26 15:40:00,64.63,64.64,64.55,64.58,82359.0,51.841,51.849,51.7768,51.8009,82359.0
2016-07-26 15:50:00,64.58,64.59,64.54,64.57,241027.0,51.8009,51.8089,51.7688,51.7929,241027.0
2016-07-27 09:30:00,64.8,64.85,64.54,64.73,76246.0,51.9773,52.0175,51.7688,51.9212,76246.0
2016-07-27 09:40:00,64.69,64.72,64.45,64.45,26179.0,51.8891,51.9132,51.6966,51.6966,26179.0
2016-07-27 09:50:00,64.46,64.52,64.41,64.51,38630.0,51.7046,51.7528,51.6645,51.7447,38630.0
2016-07-27 10:00:00,64.5,64.54,64.41,64.54,55735.0,51.7367,51.7688,51.6645,51.7688,55735.0
2016-07-27 10:10:00,64.53,64.63,64.5,64.61,46035.0,51.7608,51.841,51.7367,51.8249,46035.0
2016-07-27 10:20:00,64.61,64.61,64.46,64.48,25712.0,51.8249,51.8249,51.7046,51.7207,25712.0
2016-07-27 10:30:00,64.45,64.47,64.26,64.36,71865.0,51.6966,51.7126,51.5442,51.6244,71865.0
2016-07-27 10:40:00,64.36,64.36,64.23,64.25,41126.0,51.6244,51.6244,51.5201,51.5362,41126.0
2016-07-27 10:50:00,64.25,64.35,64.23,64.3,29875.0,51.5362,51.6164,51.5201,51.5763,29875.0
2016-07-27 11:00:00,64.31,64.47,64.31,64.4,67370.0,51.5843,51.7126,51.5843,51.6565,67370.0
2016-07-27 11:10:00,64.4,64.41,64.26,64.26,48535.0,51.6565,51.6645,51.5442,51.5442,48535.0
2016-07-27 11:20:00,64.25,64.39,64.2,64.38,34466.0,51.5362,51.6485,51.4961,51.6405,34466.0
2016-07-27 11:30:00,64.4,64.4,64.26,64.32,36717.0,51.6565,51.6565,51.5442,51.5923,36717.0
2016-07-27 11:40:00,64.32,64.39,64.28,64.37,18943.0,51.5923,51.6485,51.5602,51.6324,18943.0
2016-07-27 11:50:00,64.37,64.38,64.22,64.27,47840.0,51.6324,51.6405,51.5121,51.5522,47840.0
2016-07-27 12:00:00,64.27,64.32,64.26,64.29,55209.0,51.5522,51.5923,51.5442,51.5683,55209.0
2016-07-27 12:10:00,64.28,64.28,64.21,64.26,21075.0,51.5602,51.5602,51.5041,51.5442,21075.0
2016-07-27 12:20:00,64.26,64.27,64.23,64.24,17238.0,51.5442,51.5522,51.5201,51.5282,17238.0
2016-07-27 12:30:00,64.25,64.27,64.22,64.26,30751.0,51.5362,51.5522,51.5121,51.5442,30751.0
2016-07-27 12:40:00,64.27,64.3,64.24,64.3,16093.0,51.5522,51.5763,51.5282,51.5763,16093.0
2016-07-27 12:50:00,64.3,64.32,64.23,64.26,24133.0,51.5763,51.5923,51.5201,51.5442,24133.0
2016-07-27 13:00:00,64.26,64.33,64.24,64.31,29277.0,51.5442,51.6004,51.5282,51.5843,29277.0
2016-07-27 13:10:00,64.3,64.31,64.25,64.28,18322.0,51.5763,51.5843,51.5362,51.5602,18322.0
2016-07-27 13:20:00,64.27,64.37,64.27,64.32,32751.0,51.5522,51.6324,51.5522,51.5923,32751.0
2016-07-27 13:30:00,64.32,64.41,64.27,64.36,22523.0,51.5923,51.6645,51.5522,51.6244,22523.0
2016-07-27 13:40:00,64.36,64.41,64.35,64.38,27512.0,51.6244,51.6645,51.6164,51.6405,27512.0
2016-07-27 13:50:00,64.38,64.38,64.3,64.35,29876.0,51.6405,51.6405,51.5763,51.6164,29876.0
2016-07-27 14:00:00,64.35,64.37,64.13,64.19,68230.0,51.6164,51.6324,51.4399,51.4881,68230.0
2016-07-27 14:10:00,64.2,64.41,64.15,64.37,56030.0,51.4961,51.6645,51.456,51.6324,56030.0
2016-07-27 14:20:00,64.38,64.43,64.3,64.3,23929.0,51.6405,51.6806,51.5763,51.5763,23929.0
2016-07-27 14:30:00,64.29,64.4,64.27,64.36,27248.0,51.5683,51.6565,51.5522,51.6244,27248.0
2016-07-27 14:40:00,64.36,64.41,64.33,64.38,27441.0,51.6244,51.6645,51.6004,51.6405,27441.0
2016-07-27 14:50:00,64.37,64.39,64.34,64.37,28455.0,51.6324,51.6485,51.6084,51.6324,28455.0
2016-07-27 15:00:00,64.38,64.43,64.37,64.41,53606.0,51.6405,51.6806,51.6324,51.6645,53606.0
2016-07-27 15:10:00,64.42,64.54,64.41,64.49,46535.0,51.6725,51.7688,51.6645,51.7287,46535.0
2016-07-27 15:20:00,64.5,64.5,64.42,64.47,68241.0,51.7367,51.7367,51.6725,51.7126,68241.0
2016-07-27 15:30:00,64.47,64.52,64.46,64.51,62622.0,51.7126,51.7528,51.7046,51.7447,62622.0
2016-07-27 15:40:00,64.51,64.53,64.38,64.39,99619.0,51.7447,51.7608,51.6405,51.6485,99619.0
2016-07-27 15:50:00,64.4,64.45,64.36,64.43,161602.0,51.6565,51.6966,51.6244,51.6806,161602.0
2016-07-28 09:30:00,64.15,64.15,63.61,63.76,44239.0,51.456,51.456,51.0228,51.1431,44239.0
2016-07-28 09:40:00,63.72,63.99,63.67,63.91,25538.0,51.1111,51.3276,51.071,51.2635,25538.0
2016-07-28 09:50:00,63.91,64.05,63.89,63.97,46071.0,51.2635,51.3758,51.2474,51.3116,46071.0
2016-07-28 10:00:00,63.98,64.0,63.82,63.89,49872.0,51.3196,51.3357,51.1913,51.2474,49872.0
2016-07-28 10:10:00,63.91,63.92,63.58,63.59,36428.0,51.2635,51.2715,50.9988,51.0068,36428.0
2016-07-28 10:20:00,63.59,63.66,63.56,63.58,32598.0,51.0068,51.0629,50.9827,50.9988,32598.0
2016-07-28 10:30:00,63.58,63.69,63.57,63.62,34457.0,50.9988,51.087,50.9907,51.0308,34457.0
2016-07-28 10:40:00,63.63,63.73,63.6,63.68,24623.0,51.0389,51.1191,51.0148,51.079,24623.0
2016-07-28 10:50:00,63.7,63.7,63.53,63.56,19608.0,51.095,51.095,50.9587,50.9827,19608.0
2016-07-28 11:00:00,63.58,63.63,63.56,63.6,21393.0,50.9988,51.0389,50.9827,51.0148,21393.0
2016-07-28 11:10:00,63.59,63.62,63.57,63.6,20522.0,51.0068,51.0308,50.9907,51.0148,20522.0
2016-07-28 11:20:00,63.59,63.62,63.57,63.6,20658.0,51.0068,51.0308,50.9907,51.0148,20658.0
2016-07-28 11:30:00,63.6,63.62,63.54,63.59,75535.0,51.0148,51.0308,50.9667,51.0068,75535.0
2016-07-28 11:40:00,63.59,63.69,63.57,63.68,16173.0,51.0068,51.087,50.9907,51.079,16173.0
2016-07-28 11:50:00,63.69,63.76,63.67,63.74,18873.0,51.087,51.1431,51.071,51.1271,18873.0
2016-07-28 12:00:00,63.73,63.74,63.67,63.69,18223.0,51.1191,51.1271,51.071,51.087,18223.0
2016-07-28 12:10:00,63.69,63.74,63.64,63.71,19056.0,51.087,51.1271,51.0469,51.103,19056.0
2016-07-28 12:20:00,63.72,63.73,63.61,63.62,16437.0,51.1111,51.1191,51.0228,51.0308,16437.0
2016-07-28 12:30:00,63.63,63.63,63.57,63.62,21357.0,51.0389,51.0389,50.9907,51.0308,21357.0
2016-07-28 12:40:00,63.63,63.76,63.63,63.76,10908.0,51.0389,51.1431,51.0389,51.1431,10908.0
2016-07-28 12:50:00,63.77,63.84,63.77,63.83,9232.0,51.1512,51.2073,51.1512,51.1993,9232.0
2016-07-28 13:00:00,63.84,63.9,63.81,63.9,20242.0,51.2073,51.2554,51.1833,51.2554,20242.0
2016-07-28 13:10:00,63.9,63.94,63.88,63.92,12596.0,51.2554,51.2875,51.2394,51.2715,12596.0
2016-07-28 13:20:00,63.93,63.93,63.81,63.83,21231.0,51.2795,51.2795,51.1833,51.1993,21231.0
2016-07-28 13:30:00,63.82,63.87,63.81,63.85,17147.0,51.1913,51.2314,51.1833,51.2153,17147.0
2016-07-28 13:40:00,63.87,63.88,63.78,63.79,17417.0,51.2314,51.2394,51.1592,51.1672,17417.0
2016-07-28 13:50:00,63.8,63.91,63.8,63.91,22062.0,51.1752,51.2635,51.1752,51.2635,22062.0
2016-07-28 14:00:00,63.91,63.92,63.83,63.86,16196.0,51.2635,51.2715,51.1993,51.2234,16196.0
2016-07-28 14:10:00,63.87,63.97,63.87,63.92,23562.0,51.2314,51.3116,51.2314,51.2715,23562.0
2016-07-28 14:20:00,63.91,63.94,63.87,63.94,20929.0,51.2635,51.2875,51.2314,51.2875,20929.0
2016-07-28 14:30:00,63.94,63.99,63.92,63.96,23149.0,51.2875,51.3276,51.2715,51.3036,23149.0
2016-07-28 14:40:00,63.95,64.02,63.94,63.97,19601.0,51.2955,51.3517,51.2875,51.3116,19601.0
2016-07-28 14:50:00,63.96,64.03,63.96,63.99,11384.0,51.3036,51.3597,51.3036,51.3276,11384.0
2016-07-28 15:00:00,63.99,64.0,63.95,63.96,19480.0,51.3276,51.3357,51.2955,51.3036,19480.0
2016-07-28 15:10:00,63.95,63.99,63.94,63.97,35289.0,51.2955,51.3276,51.2875,51.3116,35289.0
2016-07-28 15:20:00,63.97,64.04,63.95,64.01,40008.0,51.3116,51.3677,51.2955,51.3437,40008.0
2016-07-28 15:30:00,64.01,64.1,63.99,64.08,30103.0,51.3437,51.4159,51.3276,51.3998,30103.0
2016-07-28 15:40:00,64.07,64.15,64.07,64.11,56234.0,51.3918,51.456,51.3918,51.4239,56234.0
2016-07-28 15:50:00,64.11,64.11,64.0,64.0,107637.0,51.4239,51.4239,51.3357,51.3357,107637.0
2016-07-29 09:30:00,63.91,64.0,63.73,63.8,36550.0,51.2635,51.3357,51.1191,51.1752,36550.0
2016-07-29 09:40:00,63.81,63.81,63.48,63.51,58807.0,51.1833,51.1833,50.9186,50.9426,58807.0
2016-07-29 09:50:00,63.51,63.56,63.38,63.47,84911.0,50.9426,50.9827,50.8383,50.9105,84911.0
2016-07-29 10:00:00,63.44,63.48,63.11,63.14,74032.0,50.8865,50.9186,50.6218,50.6458,74032.0
2016-07-29 10:10:00,63.13,63.26,63.07,63.1,48049.0,50.6378,50.7421,50.5897,50.6137,48049.0
2016-07-29 10:20:00,63.1,63.15,63.06,63.14,50899.0,50.6137,50.6539,50.5817,50.6458,50899.0
2016-07-29 10:30:00,63.14,63.44,63.13,63.43,30986.0,50.6458,50.8865,50.6378,50.8784,30986.0
2016-07-29 10:40:00,63.43,63.48,63.4,63.47,29133.0,50.8784,50.9186,50.8544,50.9105,29133.0
2016-07-29 10:50:00,63.47,63.48,63.43,63.45,53085.0,50.9105,50.9186,50.8784,50.8945,53085.0
2016-07-29 11:00:00,63.45,63.56,63.43,63.54,108875.0,50.8945,50.9827,50.8784,50.9667,108875.0
2016-07-29 11:10:00,63.54,63.63,63.51,63.53,109110.0,50.9667,51.0389,50.9426,50.9587,109110.0
2016-07-29 11:20:00,63.53,63.56,63.42,63.43,28896.0,50.9587,50.9827,50.8704,50.8784,28896.0
2016-07-29 11:30:00,63.42,63.52,63.36,63.51,33297.0,50.8704,50.9506,50.8223,50.9426,33297.0
2016-07-29 11:40:00,63.5,63.54,63.41,63.46,26579.0,50.9346,50.9667,50.8624,50.9025,26579.0
2016-07-29 11:50:00,63.47,63.53,63.42,63.53,40534.0,50.9105,50.9587,50.8704,50.9587,40534.0
2016-07-29 12:00:00,63.54,63.59,63.49,63.51,81544.0,50.9667,51.0068,50.9266,50.9426,81544.0
2016-07-29 12:10:00,63.51,63.54,63.47,63.49,38133.0,50.9426,50.9667,50.9105,50.9266,38133.0
2016-07-29 12:20:00,63.49,63.51,63.43,63.43,27249.0,50.9266,50.9426,50.8784,50.8784,27249.0
2016-07-29 12:30:00,63.43,63.47,63.39,63.4,40641.0,50.8784,50.9105,50.8464,50.8544,40641.0
2016-07-29 12:40:00,63.39,63.4,63.28,63.3,63355.0,50.8464,50.8544,50.7581,50.7742,63355.0
2016-07-29 12:50:00,63.3,63.32,63.27,63.29,33097.0,50.7742,50.7902,50.7501,50.7661,33097.0
2016-07-29 13:00:00,63.29,63.3,63.21,63.29,35137.0,50.7661,50.7742,50.702,50.7661,35137.0
2016-07-29 13:10:00,63.29,63.38,63.28,63.35,24774.0,50.7661,50.8383,50.7581,50.8143,24774.0
2016-07-29 13:20:00,63.36,63.41,63.36,63.41,19738.0,50.8223,50.8624,50.8223,50.8624,19738.0
2016-07-29 13:30:00,63.41,63.45,63.35,63.35,40177.0,50.8624,50.8945,50.8143,50.8143,40177.0
2016-07-29 13:40:00,63.35,63.36,63.28,63.34,31405.0,50.8143,50.8223,50.7581,50.8063,31405.0
2016-07-29 13:50:00,63.34,63.39,63.33,63.36,42758.0,50.8063,50.8464,50.7982,50.8223,42758.0
2016-07-29 14:00:00,63.36,63.37,63.29,63.33,60879.0,50.8223,50.8303,50.7661,50.7982,60879.0
2016-07-29 14:10:00,63.32,63.35,63.27,63.33,62249.0,50.7902,50.8143,50.7501,50.7982,62249.0
2016-07-29 14:20:00,63.34,63.48,63.33,63.48,80799.0,50.8063,50.9186,50.7982,50.9186,80799.0
2016-07-29 14:30:00,63.48,63.49,63.33,63.34,36683.0,50.9186,50.9266,50.7982,50.8063,36683.0
2016-07-29 14:40:00,63.34,63.4,63.34,63.4,37823.0,50.8063,50.8544,50.8063,50.8544,37823.0
2016-07-29 14:50:00,63.4,63.46,63.39,63.43,30061.0,50.8544,50.9025,50.8464,50.8784,30061.0
2016-07-29 15:00:00,63.43,63.5,63.39,63.5,53122.0,50.8784,50.9346,50.8464,50.9346,53122.0
2016-07-29 15:10:00,63.49,63.54,63.44,63.45,48950.0,50.9266,50.9667,50.8865,50.8945,48950.0
2016-07-29 15:20:00,63.45,63.47,63.41,63.44,38032.0,50.8945,50.9105,50.8624,50.8865,38032.0
2016-07-29 15:30:00,63.43,63.49,63.42,63.44,55235.0,50.8784,50.9266,50.8704,50.8865,55235.0
2016-07-29 15:40:00,63.44,63.59,63.43,63.55,92133.0,50.8865,51.0068,50.8784,50.9747,92133.0
2016-07-29 15:50:00,63.55,63.59,63.41,63.41,284089.0,50.9747,51.0068,50.8624,50.8624,284089.0
2016-08-01 09:30:00,63.43,63.49,62.68,62.71,199258.0,50.8784,50.9266,50.2769,50.3009,199258.0
2016-08-01 09:40:00,62.75,62.91,62.63,62.82,106515.0,50.333,50.4613,50.2367,50.3892,106515.0
2016-08-01 09:50:00,62.82,63.06,62.74,62.94,123718.0,50.3892,50.5817,50.325,50.4854,123718.0
2016-08-01 10:00:00,62.94,63.2,62.91,63.18,91835.0,50.4854,50.694,50.4613,50.6779,91835.0
2016-08-01 10:10:00,63.18,63.38,63.17,63.3,122023.0,50.6779,50.8383,50.6699,50.7742,122023.0
2016-08-01 10:20:00,63.29,63.32,63.13,63.24,58497.0,50.7661,50.7902,50.6378,50.726,58497.0
2016-08-01 10:30:00,63.23,63.29,62.95,62.97,80351.0,50.718,50.7661,50.4934,50.5095,80351.0
2016-08-01 10:40:00,62.97,63.17,62.97,63.04,85867.0,50.5095,50.6699,50.5095,50.5656,85867.0
2016-08-01 10:50:00,63.04,63.46,63.04,63.45,55567.0,50.5656,50.9025,50.5656,50.8945,55567.0
2016-08-01 11:00:00,63.44,63.59,63.37,63.58,52790.0,50.8865,51.0068,50.8303,50.9988,52790.0
2016-08-01 11:10:00,63.59,63.72,63.56,63.72,72276.0,51.0068,51.1111,50.9827,51.1111,72276.0
2016-08-01 11:20:00,63.72,63.73,63.53,63.53,33524.0,51.1111,51.1191,50.9587,50.9587,33524.0
2016-08-01 11:30:00,63.54,63.62,63.45,63.46,41037.0,50.9667,51.0308,50.8945,50.9025,41037.0
2016-08-01 11:40:00,63.47,63.56,63.43,63.53,35493.0,50.9105,50.9827,50.8784,50.9587,35493.0
2016-08-01 11:50:00,63.54,63.61,63.43,63.55,111804.0,50.9667,51.0228,50.8784,50.9747,111804.0
2016-08-01 12:00:00,63.55,63.56,63.38,63.39,83611.0,50.9747,50.9827,50.8383,50.8464,83611.0
2016-08-01 12:10:00,63.39,63.4,63.19,63.2,83008.0,50.8464,50.8544,50.6859,50.694,83008.0
2016-08-01 12:20:00,63.2,63.32,63.11,63.31,82362.0,50.694,50.7902,50.6218,50.7822,82362.0
2016-08-01 12:30:00,63.3,63.46,63.28,63.44,101310.0,50.7742,50.9025,50.7581,50.8865,101310.0
2016-08-01 12:40:00,63.44,63.45,63.34,63.43,53283.0,50.8865,50.8945,50.8063,50.8784,53283.0
2016-08-01 12:50:00,63.44,63.45,63.36,63.39,42524.0,50.8865,50.8945,50.8223,50.8464,42524.0
2016-08-01 13:00:00,63.39,63.45,63.37,63.45,70493.0,50.8464,50.8945,50.8303,50.8945,70493.0
2016-08-01 13:10:00,63.45,63.45,63.4,63.41,38150.0,50.8945,50.8945,50.8544,50.8624,38150.0
2016-08-01 13:20:00,63.4,63.53,63.38,63.52,60193.0,50.8544,50.9587,50.8383,50.9506,60193.0
2016-08-01 13:30:00,63.52,63.54,63.43,63.51,44912.0,50.9506,50.9667,50.8784,50.9426,44912.0
2016-08-01 13:40:00,63.51,63.52,63.45,63.46,65274.0,50.9426,50.9506,50.8945,50.9025,65274.0
2016-08-01 13:50:00,63.46,63.66,63.45,63.64,80145.0,50.9025,51.0629,50.8945,51.0469,80145.0
2016-08-01 14:00:00,63.65,63.67,63.52,63.53,86748.0,51.0549,51.071,50.9506,50.9587,86748.0
2016-08-01 14:10:00,63.54,63.6,63.51,63.54,156359.0,50.9667,51.0148,50.9426,50.9667,156359.0
2016-08-01 14:20:00,63.53,63.54,63.33,63.34,92241.0,50.9587,50.9667,50.7982,50.8063,92241.0
2016-08-01 14:30:00,63.35,63.49,63.32,63.48,71583.0,50.8143,50.9266,50.7902,50.9186,71583.0
2016-08-01 14:40:00,63.48,63.53,63.44,63.51,89327.0,50.9186,50.9587,50.8865,50.9426,89327.0
2016-08-01 14:50:00,63.51,63.56,63.43,63.55,62112.0,50.9426,50.9827,50.8784,50.9747,62112.0
2016-08-01 15:00:00,63.55,63.58,63.54,63.55,89211.0,50.9747,50.9988,50.9667,50.9747,89211.0
2016-08-01 15:10:00,63.55,63.69,63.54,63.57,117494.0,50.9747,51.087,50.9667,50.9907,117494.0
2016-08-01 15:20:00,63.58,63.63,63.53,63.57,125718.0,50.9988,51.0389,50.9587,50.9907,125718.0
2016-08-01 15:30:00,63.55,63.85,63.55,63.85,154483.0,50.9747,51.2153,50.9747,51.2153,154483.0
2016-08-01 15:40:00,63.84,63.88,63.73,63.8,265413.0,51.2073,51.2394,51.1191,51.1752,265413.0
2016-08-01 15:50:00,63.8,63.88,63.7,63.85,352224.0,51.1752,51.2394,51.095,51.2153,352224.0
2016-08-02 09:30:00,65.1,65.51,64.58,64.99,459407.0,52.218,52.5469,51.8009,52.1298,459407.0
2016-08-02 09:40:00,65.0,65.0,64.56,64.83,260540.0,52.1378,52.1378,51.7848,52.0014,260540.0
2016-08-02 09:50:00,64.83,65.0,64.69,64.7,179056.0,52.0014,52.1378,51.8891,51.8971,179056.0
2016-08-02 10:00:00,64.7,64.74,64.03,64.09,155044.0,51.8971,51.9292,51.3597,51.4078,155044.0
2016-08-02 10:10:00,64.09,64.33,63.94,64.12,206019.0,51.4078,51.6004,51.2875,51.4319,206019.0
2016-08-02 10:20:00,64.13,64.3,63.96,64.3,134377.0,51.4399,51.5763,51.3036,51.5763,134377.0
2016-08-02 10:30:00,64.31,64.44,64.15,64.15,99537.0,51.5843,51.6886,51.456,51.456,99537.0
2016-08-02 10:40:00,64.15,64.37,64.06,64.34,87775.0,51.456,51.6324,51.3838,51.6084,87775.0
2016-08-02 10:50:00,64.33,64.33,64.12,64.13,120258.0,51.6004,51.6004,51.4319,51.4399,120258.0
2016-08-02 11:00:00,64.13,64.35,64.07,64.31,52775.0,51.4399,51.6164,51.3918,51.5843,52775.0
2016-08-02 11:10:00,64.31,64.46,64.28,64.42,69597.0,51.5843,51.7046,51.5602,51.6725,69597.0
2016-08-02 11:20:00,64.43,64.75,64.41,64.61,71626.0,51.6806,51.9372,51.6645,51.8249,71626.0
2016-08-02 11:30:00,64.61,64.61,64.41,64.48,60965.0,51.8249,51.8249,51.6645,51.7207,60965.0
2016-08-02 11:40:00,64.48,64.53,64.27,64.52,57182.0,51.7207,51.7608,51.5522,51.7528,57182.0
2016-08-02 11:50:00,64.51,64.73,64.45,64.62,71657.0,51.7447,51.9212,51.6966,51.833,71657.0
2016-08-02 12:00:00,64.61,64.65,64.53,64.58,68009.0,51.8249,51.857,51.7608,51.8009,68009.0
2016-08-02 12:10:00,64.56,64.85,64.56,64.76,53708.0,51.7848,52.0175,51.7848,51.9453,53708.0
2016-08-02 12:20:00,64.75,64.92,64.72,64.86,50119.0,51.9372,52.0736,51.9132,52.0255,50119.0
2016-08-02 12:30:00,64.85,64.85,64.37,64.37,59629.0,52.0175,52.0175,51.6324,51.6324,59629.0
2016-08-02 12:40:00,64.37,64.38,64.21,64.26,77099.0,51.6324,51.6405,51.5041,51.5442,77099.0
2016-08-02 12:50:00,64.25,64.33,64.03,64.08,58237.0,51.5362,51.6004,51.3597,51.3998,58237.0
2016-08-02 13:00:00,64.09,64.11,63.94,63.95,42160.0,51.4078,51.4239,51.2875,51.2955,42160.0
2016-08-02 13:10:00,63.95,64.18,63.91,64.17,72483.0,51.2955,51.48,51.2635,51.472,72483.0
2016-08-02 13:20:00,64.16,64.29,64.11,64.24,35880.0,51.464,51.5683,51.4239,51.5282,35880.0
2016-08-02 13:30:00,64.24,64.24,64.1,64.13,50808.0,51.5282,51.5282,51.4159,51.4399,50808.0
2016-08-02 13:40:00,64.14,64.15,64.0,64.05,52803.0,51.448,51.456,51.3357,51.3758,52803.0
2016-08-02 13:50:00,64.04,64.06,63.98,64.04,92761.0,51.3677,51.3838,51.3196,51.3677,92761.0
2016-08-02 14:00:00,64.05,64.14,63.98,64.12,97910.0,51.3758,51.448,51.3196,51.4319,97910.0
2016-08-02 14:10:00,64.11,64.23,64.11,64.14,59538.0,51.4239,51.5201,51.4239,51.448,59538.0
2016-08-02 14:20:00,64.15,64.37,64.14,64.31,75080.0,51.456,51.6324,51.448,51.5843,75080.0
2016-08-02 14:30:00,64.32,64.32,64.2,64.25,65250.0,51.5923,51.5923,51.4961,51.5362,65250.0
2016-08-02 14:40:00,64.25,64.3,64.21,64.22,67892.0,51.5362,51.5763,51.5041,51.5121,67892.0
2016-08-02 14:50:00,64.21,64.23,63.99,64.01,74617.0,51.5041,51.5201,51.3276,51.3437,74617.0
2016-08-02 15:00:00,64.0,64.06,63.98,64.06,112138.0,51.3357,51.3838,51.3196,51.3838,112138.0
2016-08-02 15:10:00,64.06,64.07,63.99,64.01,94945.0,51.3838,51.3918,51.3276,51.3437,94945.0
2016-08-02 15:20:00,64.01,64.12,63.99,64.05,98393.0,51.3437,51.4319,51.3276,51.3758,98393.0
2016-08-02 15:30:00,64.05,64.07,63.98,64.0,239918.0,51.3758,51.3918,51.3196,51.3357,239918.0
2016-08-02 15:40:00,64.0,64.08,63.97,64.0,309513.0,51.3357,51.3998,51.3116,51.3357,309513.0
2016-08-02 15:50:00,64.0,64.04,63.92,64.01,363948.0,51.3357,51.3677,51.2715,51.3437,363948.0
2016-08-03 09:30:00,63.51,63.69,63.14,63.65,117678.0,51.3946,51.5403,51.0952,51.5079,117678.0
2016-08-03 09:40:00,63.62,63.73,63.5,63.59,75466.0,51.4836,51.5727,51.3865,51.4594,75466.0
2016-08-03 09:50:00,63.57,63.69,63.49,63.62,90399.0,51.4432,51.5403,51.3784,51.4836,90399.0
2016-08-03 10:00:00,63.6,63.8,63.49,63.74,136432.0,51.4675,51.6293,51.3784,51.5808,136432.0
2016-08-03 10:10:00,63.74,64.07,63.68,63.93,81221.0,51.5808,51.8478,51.5322,51.7345,81221.0
2016-08-03 10:20:00,63.94,64.09,63.94,63.98,69862.0,51.7426,51.864,51.7426,51.775,69862.0
2016-08-03 10:30:00,63.95,64.16,63.8,64.07,82782.0,51.7507,51.9206,51.6293,51.8478,82782.0
2016-08-03 10:40:00,64.08,64.12,63.97,64.05,61695.0,51.8559,51.8883,51.7669,51.8316,61695.0
2016-08-03 10:50:00,64.04,64.13,63.84,63.87,53934.0,51.8235,51.8964,51.6617,51.686,53934.0
2016-08-03 11:00:00,63.87,63.89,63.69,63.78,62396.0,51.686,51.7021,51.5403,51.6131,62396.0
2016-08-03 11:10:00,63.77,63.94,63.77,63.83,55394.0,51.605,51.7426,51.605,51.6536,55394.0
2016-08-03 11:20:00,63.82,63.98,63.82,63.94,55450.0,51.6455,51.775,51.6455,51.7426,55450.0
2016-08-03 11:30:00,63.94,64.01,63.91,63.95,47536.0,51.7426,51.7992,51.7183,51.7507,47536.0
2016-08-03 11:40:00,63.96,63.99,63.82,63.87,63178.0,51.7588,51.7831,51.6455,51.686,63178.0
2016-08-03 11:50:00,63.87,64.16,63.83,64.1,108898.0,51.686,51.9206,51.6536,51.8721,108898.0
2016-08-03 12:00:00,64.1,64.31,64.08,64.31,65338.0,51.8721,52.042,51.8559,52.042,65338.0
2016-08-03 12:10:00,64.32,64.43,64.31,64.42,60983.0,52.0501,52.1391,52.042,52.131,60983.0
2016-08-03 12:20:00,64.43,64.44,64.3,64.32,68815.0,52.1391,52.1472,52.0339,52.0501,68815.0
2016-08-03 12:30:00,64.32,64.42,64.28,64.41,37698.0,52.0501,52.131,52.0177,52.1229,37698.0
2016-08-03 12:40:00,64.41,64.53,64.4,64.42,78808.0,52.1229,52.22,52.1148,52.131,78808.0
2016-08-03 12:50:00,64.41,64.59,64.38,64.59,45881.0,52.1229,52.2686,52.0987,52.2686,45881.0
2016-08-03 13:00:00,64.59,64.6,64.48,64.48,64117.0,52.2686,52.2767,52.1796,52.1796,64117.0
2016-08-03 13:10:00,64.48,64.55,64.41,64.46,33417.0,52.1796,52.2362,52.1229,52.1634,33417.0
2016-08-03 13:20:00,64.46,64.52,64.4,64.48,44691.0,52.1634,52.212,52.1148,52.1796,44691.0
2016-08-03 13:30:00,64.48,64.48,64.4,64.4,37130.0,52.1796,52.1796,52.1148,52.1148,37130.0
2016-08-03 13:40:00,64.39,64.39,64.23,64.25,72092.0,52.1068,52.1068,51.9773,51.9935,72092.0
2016-08-03 13:50:00,64.26,64.33,64.2,64.31,48219.0,52.0016,52.0582,51.953,52.042,48219.0
2016-08-03 14:00:00,64.32,64.32,64.21,64.28,35471.0,52.0501,52.0501,51.9611,52.0177,35471.0
2016-08-03 14:10:00,64.29,64.37,64.24,64.27,48722.0,52.0258,52.0906,51.9854,52.0096,48722.0
2016-08-03 14:20:00,64.26,64.36,64.23,64.23,60818.0,52.0016,52.0825,51.9773,51.9773,60818.0
2016-08-03 14:30:00,64.22,64.25,64.13,64.17,49652.0,51.9692,51.9935,51.8964,51.9287,49652.0
2016-08-03 14:40:00,64.17,64.29,64.16,64.23,35398.0,51.9287,52.0258,51.9206,51.9773,35398.0
2016-08-03 14:50:00,64.24,64.29,64.2,64.2,33646.0,51.9854,52.0258,51.953,51.953,33646.0
2016-08-03 15:00:00,64.19,64.22,64.11,64.12,44184.0,51.9449,51.9692,51.8802,51.8883,44184.0
2016-08-03 15:10:00,64.12,64.21,64.08,64.19,52293.0,51.8883,51.9611,51.8559,51.9449,52293.0
2016-08-03 15:20:00,64.18,64.24,64.14,64.24,54344.0,51.9368,51.9854,51.9044,51.9854,54344.0
2016-08-03 15:30:00,64.24,64.25,64.17,64.23,71431.0,51.9854,51.9935,51.9287,51.9773,71431.0
2016-08-03 15:40:00,64.24,64.24,64.14,64.2,117729.0,51.9854,51.9854,51.9044,51.953,117729.0
2016-08-03 15:50:00,64.2,64.25,64.15,64.24,183916.0,51.953,51.9935,51.9125,51.9854,183916.0
2016-08-04 09:30:00,64.36,64.53,64.13,64.52,82977.0,52.0825,52.22,51.8964,52.212,82977.0
2016-08-04 09:40:00,64.58,64.61,64.38,64.54,67621.0,52.2605,52.2848,52.0987,52.2281,67621.0
2016-08-04 09:50:00,64.55,64.61,64.42,64.42,73814.0,52.2362,52.2848,52.131,52.131,73814.0
2016-08-04 10:00:00,64.43,64.52,64.32,64.43,84819.0,52.1391,52.212,52.0501,52.1391,84819.0
2016-08-04 10:10:00,64.45,64.84,64.45,64.83,95311.0,52.1553,52.4709,52.1553,52.4628,95311.0
2016-08-04 10:20:00,64.84,64.85,64.72,64.79,54601.0,52.4709,52.479,52.3738,52.4305,54601.0
2016-08-04 10:30:00,64.8,64.84,64.68,64.72,60325.0,52.4385,52.4709,52.3414,52.3738,60325.0
2016-08-04 10:40:00,64.73,64.78,64.67,64.75,48235.0,52.3819,52.4224,52.3333,52.3981,48235.0
2016-08-04 10:50:00,64.76,64.82,64.68,64.77,48733.0,52.4062,52.4547,52.3414,52.4143,48733.0
2016-08-04 11:00:00,64.77,64.85,64.74,64.85,83947.0,52.4143,52.479,52.39,52.479,83947.0
2016-08-04 11:10:00,64.86,64.87,64.79,64.85,44898.0,52.4871,52.4952,52.4305,52.479,44898.0
2016-08-04 11:20:00,64.86,64.9,64.83,64.85,42309.0,52.4871,52.5195,52.4628,52.479,42309.0
2016-08-04 11:30:00,64.85,64.89,64.82,64.88,42523.0,52.479,52.5114,52.4547,52.5033,42523.0
2016-08-04 11:40:00,64.88,64.9,64.82,64.85,59707.0,52.5033,52.5195,52.4547,52.479,59707.0
2016-08-04 11:50:00,64.84,64.86,64.78,64.84,91082.0,52.4709,52.4871,52.4224,52.4709,91082.0
2016-08-04 12:00:00,64.84,64.91,64.79,64.82,52660.0,52.4709,52.5276,52.4305,52.4547,52660.0
2016-08-04 12:10:00,64.81,64.85,64.74,64.78,33248.0,52.4466,52.479,52.39,52.4224,33248.0
2016-08-04 12:20:00,64.78,64.82,64.77,64.8,25053.0,52.4224,52.4547,52.4143,52.4385,25053.0
2016-08-04 12:30:00,64.8,64.8,64.74,64.79,32679.0,52.4385,52.4385,52.39,52.4305,32679.0
2016-08-04 12:40:00,64.8,64.85,64.78,64.81,23166.0,52.4385,52.479,52.4224,52.4466,23166.0
2016-08-04 12:50:00,64.81,64.82,64.72,64.75,26271.0,52.4466,52.4547,52.3738,52.3981,26271.0
2016-08-04 13:00:00,64.75,64.75,64.68,64.7,27085.0,52.3981,52.3981,52.3414,52.3576,27085.0
2016-08-04 13:10:00,64.7,64.72,64.66,64.69,22852.0,52.3576,52.3738,52.3252,52.3495,22852.0
2016-08-04 13:20:00,64.68,64.72,64.62,64.65,28375.0,52.3414,52.3738,52.2929,52.3172,28375.0
2016-08-04 13:30:00,64.64,64.69,64.61,64.69,31559.0,52.3091,52.3495,52.2848,52.3495,31559.0
2016-08-04 13:40:00,64.68,64.68,64.6,64.63,26982.0,52.3414,52.3414,52.2767,52.301,26982.0
2016-08-04 13:50:00,64.64,64.64,64.52,64.55,36066.0,52.3091,52.3091,52.212,52.2362,36066.0
2016-08-04 14:00:00,64.56,64.61,64.49,64.59,28367.0,52.2443,52.2848,52.1877,52.2686,28367.0
2016-08-04 14:10:00,64.59,64.6,64.45,64.47,33503.0,52.2686,52.2767,52.1553,52.1715,33503.0
2016-08-04 14:20:00,64.47,64.56,64.44,64.52,39099.0,52.1715,52.2443,52.1472,52.212,39099.0
2016-08-04 14:30:00,64.53,64.59,64.53,64.58,31808.0,52.22,52.2686,52.22,52.2605,31808.0
2016-08-04 14:40:00,64.57,64.62,64.54,64.55,51704.0,52.2524,52.2929,52.2281,52.2362,51704.0
2016-08-04 14:50:00,64.56,64.61,64.5,64.59,69126.0,52.2443,52.2848,52.1958,52.2686,69126.0
2016-08-04 15:00:00,64.59,64.61,64.54,64.6,28089.0,52.2686,52.2848,52.2281,52.2767,28089.0
2016-08-04 15:10:00,64.59,64.59,64.53,64.57,33644.0,52.2686,52.2686,52.22,52.2524,33644.0
2016-08-04 15:20:00,64.57,64.59,64.53,64.59,46258.0,52.2524,52.2686,52.22,52.2686,46258.0
2016-08-04 15:30:00,64.59,64.64,64.58,64.59,60355.0,52.2686,52.3091,52.2605,52.2686,60355.0
2016-08-04 15:40:00,64.6,64.62,64.52,64.54,81367.0,52.2767,52.2929,52.212,52.2281,81367.0
2016-08-04 15:50:00,64.54,64.55,64.48,64.51,210702.0,52.2281,52.2362,52.1796,52.2039,210702.0
2016-08-05 09:30:00,64.78,65.1,64.61,65.02,73171.0,52.4224,52.6813,52.2848,52.6166,73171.0
2016-08-05 09:40:00,65.05,65.24,65.04,65.07,40184.0,52.6409,52.7946,52.6328,52.657,40184.0
2016-08-05 09:50:00,65.11,65.22,65.09,65.22,73513.0,52.6894,52.7784,52.6732,52.7784,73513.0
2016-08-05 10:00:00,65.21,65.34,65.2,65.27,74097.0,52.7703,52.8755,52.7622,52.8189,74097.0
2016-08-05 10:10:00,65.26,65.34,65.16,65.25,44121.0,52.8108,52.8755,52.7299,52.8027,44121.0
2016-08-05 10:20:00,65.26,65.29,65.23,65.26,32115.0,52.8108,52.8351,52.7865,52.8108,32115.0
2016-08-05 10:30:00,65.27,65.31,65.26,65.27,68348.0,52.8189,52.8513,52.8108,52.8189,68348.0
2016-08-05 10:40:00,65.27,65.32,65.26,65.28,45830.0,52.8189,52.8593,52.8108,52.827,45830.0
2016-08-05 10:50:00,65.28,65.5,65.28,65.5,50263.0,52.827,53.005,52.827,53.005,50263.0
2016-08-05 11:00:00,65.49,65.62,65.48,65.62,39564.0,52.9969,53.1021,52.9888,53.1021,39564.0
2016-08-05 11:10:00,65.61,65.71,65.59,65.66,61629.0,53.094,53.1749,53.0778,53.1345,61629.0
2016-08-05 11:20:00,65.66,65.71,65.6,65.61,61613.0,53.1345,53.1749,53.0859,53.094,61613.0
2016-08-05 11:30:00,65.59,65.59,65.4,65.4,58684.0,53.0778,53.0778,52.9241,52.9241,58684.0
2016-08-05 11:40:00,65.4,65.53,65.39,65.43,15465.0,52.9241,53.0293,52.916,52.9484,15465.0
2016-08-05 11:50:00,65.44,65.45,65.31,65.33,26461.0,52.9565,52.9645,52.8513,52.8674,26461.0
2016-08-05 12:00:00,65.34,65.39,65.33,65.34,29615.0,52.8755,52.916,52.8674,52.8755,29615.0
2016-08-05 12:10:00,65.34,65.35,65.21,65.24,33319.0,52.8755,52.8836,52.7703,52.7946,33319.0
2016-08-05 12:20:00,65.24,65.27,65.11,65.19,49448.0,52.7946,52.8189,52.6894,52.7541,49448.0
2016-08-05 12:30:00,65.19,65.24,65.18,65.21,43298.0,52.7541,52.7946,52.7461,52.7703,43298.0
2016-08-05 12:40:00,65.22,65.25,65.19,65.22,11352.0,52.7784,52.8027,52.7541,52.7784,11352.0
2016-08-05 12:50:00,65.23,65.34,65.22,65.26,20184.0,52.7865,52.8755,52.7784,52.8108,20184.0
2016-08-05 13:00:00,65.27,65.28,65.18,65.19,19024.0,52.8189,52.827,52.7461,52.7541,19024.0
2016-08-05 13:10:00,65.19,65.25,65.18,65.25,14344.0,52.7541,52.8027,52.7461,52.8027,14344.0
2016-08-05 13:20:00,65.24,65.26,65.19,65.24,26455.0,52.7946,52.8108,52.7541,52.7946,26455.0
2016-08-05 13:30:00,65.24,65.36,65.24,65.3,21316.0,52.7946,52.8917,52.7946,52.8432,21316.0
2016-08-05 13:40:00,65.3,65.3,65.23,65.23,35235.0,52.8432,52.8432,52.7865,52.7865,35235.0
2016-08-05 13:50:00,65.24,65.3,65.24,65.29,19895.0,52.7946,52.8432,52.7946,52.8351,19895.0
2016-08-05 14:00:00,65.31,65.35,65.31,65.32,18746.0,52.8513,52.8836,52.8513,52.8593,18746.0
2016-08-05 14:10:00,65.31,65.32,65.21,65.22,21177.0,52.8513,52.8593,52.7703,52.7784,21177.0
2016-08-05 14:20:00,65.23,65.3,65.14,65.29,89488.0,52.7865,52.8432,52.7137,52.8351,89488.0
2016-08-05 14:30:00,65.3,65.37,65.3,65.37,21051.0,52.8432,52.8998,52.8432,52.8998,21051.0
2016-08-05 14:40:00,65.37,65.37,65.26,65.31,22982.0,52.8998,52.8998,52.8108,52.8513,22982.0
2016-08-05 14:50:00,65.32,65.47,65.31,65.42,54514.0,52.8593,52.9807,52.8513,52.9403,54514.0
2016-08-05 15:00:00,65.42,65.49,65.39,65.49,73837.0,52.9403,52.9969,52.916,52.9969,73837.0
2016-08-05 15:10:00,65.5,65.59,65.49,65.56,37334.0,53.005,53.0778,52.9969,53.0536,37334.0
2016-08-05 15:20:00,65.56,65.58,65.49,65.57,44075.0,53.0536,53.0697,52.9969,53.0617,44075.0
2016-08-05 15:30:00,65.56,65.57,65.42,65.44,71128.0,53.0536,53.0617,52.9403,52.9565,71128.0
2016-08-05 15:40:00,65.44,65.51,65.38,65.39,89733.0,52.9565,53.0131,52.9079,52.916,89733.0
2016-08-05 15:50:00,65.39,65.45,65.37,65.45,141584.0,52.916,52.9645,52.8998,52.9645,141584.0
2016-08-08 09:30:00,65.72,66.25,65.49,66.18,123735.0,53.183,53.6119,52.9969,53.5553,123735.0
2016-08-08 09:40:00,66.16,66.27,66.03,66.17,74465.0,53.5391,53.6281,53.4339,53.5472,74465.0
2016-08-08 09:50:00,66.22,66.24,66.05,66.18,73721.0,53.5877,53.6038,53.4501,53.5553,73721.0
2016-08-08 10:00:00,66.2,66.33,66.08,66.33,52099.0,53.5715,53.6767,53.4744,53.6767,52099.0
2016-08-08 10:10:00,66.33,66.47,66.29,66.34,131894.0,53.6767,53.79,53.6443,53.6848,131894.0
2016-08-08 10:20:00,66.35,66.37,66.2,66.21,85972.0,53.6929,53.709,53.5715,53.5796,85972.0
2016-08-08 10:30:00,66.2,66.35,66.2,66.25,45838.0,53.5715,53.6929,53.5715,53.6119,45838.0
2016-08-08 10:40:00,66.26,66.4,66.25,66.35,36911.0,53.62,53.7333,53.6119,53.6929,36911.0
2016-08-08 10:50:00,66.34,66.35,66.23,66.33,36524.0,53.6848,53.6929,53.5958,53.6767,36524.0
2016-08-08 11:00:00,66.34,66.53,66.33,66.53,59540.0,53.6848,53.8385,53.6767,53.8385,59540.0
2016-08-08 11:10:00,66.54,66.54,66.29,66.3,44734.0,53.8466,53.8466,53.6443,53.6524,44734.0
2016-08-08 11:20:00,66.3,66.44,66.3,66.38,32349.0,53.6524,53.7657,53.6524,53.7171,32349.0
2016-08-08 11:30:00,66.38,66.43,66.29,66.3,33865.0,53.7171,53.7576,53.6443,53.6524,33865.0
2016-08-08 11:40:00,66.31,66.33,66.25,66.33,35223.0,53.6605,53.6767,53.6119,53.6767,35223.0
2016-08-08 11:50:00,66.33,66.41,66.32,66.35,58206.0,53.6767,53.7414,53.6686,53.6929,58206.0
2016-08-08 12:00:00,66.36,66.37,66.25,66.26,66369.0,53.701,53.709,53.6119,53.62,66369.0
2016-08-08 12:10:00,66.26,66.28,66.18,66.19,26766.0,53.62,53.6362,53.5553,53.5634,26766.0
2016-08-08 12:20:00,66.2,66.24,66.14,66.15,38403.0,53.5715,53.6038,53.5229,53.531,38403.0
2016-08-08 12:30:00,66.15,66.17,66.1,66.13,33911.0,53.531,53.5472,53.4906,53.5148,33911.0
2016-08-08 12:40:00,66.12,66.13,66.07,66.09,34306.0,53.5067,53.5148,53.4663,53.4825,34306.0
2016-08-08 12:50:00,66.09,66.19,66.05,66.17,38335.0,53.4825,53.5634,53.4501,53.5472,38335.0
2016-08-08 13:00:00,66.16,66.17,66.1,66.14,40241.0,53.5391,53.5472,53.4906,53.5229,40241.0
2016-08-08 13:10:00,66.13,66.16,66.11,66.16,34863.0,53.5148,53.5391,53.4986,53.5391,34863.0
2016-08-08 13:20:00,66.17,66.18,66.14,66.17,27302.0,53.5472,53.5553,53.5229,53.5472,27302.0
2016-08-08 13:30:00,66.18,66.18,66.09,66.11,30455.0,53.5553,53.5553,53.4825,53.4986,30455.0
2016-08-08 13:40:00,66.11,66.11,66.02,66.04,52841.0,53.4986,53.4986,53.4258,53.442,52841.0
2016-08-08 13:50:00,66.03,66.05,66.03,66.04,37704.0,53.4339,53.4501,53.4339,53.442,37704.0
2016-08-08 14:00:00,66.05,66.14,66.04,66.12,48296.0,53.4501,53.5229,53.442,53.5067,48296.0
2016-08-08 14:10:00,66.12,66.13,65.99,66.05,87113.0,53.5067,53.5148,53.4015,53.4501,87113.0
2016-08-08 14:20:00,66.04,66.05,65.97,65.98,34752.0,53.442,53.4501,53.3853,53.3934,34752.0
2016-08-08 14:30:00,65.98,66.02,65.97,66.02,39894.0,53.3934,53.4258,53.3853,53.4258,39894.0
2016-08-08 14:40:00,66.02,66.03,65.97,65.99,36912.0,53.4258,53.4339,53.3853,53.4015,36912.0
2016-08-08 14:50:00,66.0,66.0,65.92,65.95,35193.0,53.4096,53.4096,53.3449,53.3692,35193.0
2016-08-08 15:00:00,65.95,65.96,65.88,65.9,35044.0,53.3692,53.3773,53.3125,53.3287,35044.0
2016-08-08 15:10:00,65.9,65.94,65.88,65.92,42209.0,53.3287,53.3611,53.3125,53.3449,42209.0
2016-08-08 15:20:00,65.92,65.93,65.88,65.93,41062.0,53.3449,53.353,53.3125,53.353,41062.0
2016-08-08 15:30:00,65.92,65.94,65.82,65.83,94703.0,53.3449,53.3611,53.264,53.2721,94703.0
2016-08-08 15:40:00,65.83,65.84,65.78,65.78,161062.0,53.2721,53.2801,53.2316,53.2316,161062.0
2016-08-08 15:50:00,65.78,65.86,65.77,65.84,227369.0,53.2316,53.2963,53.2235,53.2801,227369.0
2016-08-09 09:30:00,65.96,66.47,65.96,66.26,116152.0,53.3773,53.79,53.3773,53.62,116152.0
2016-08-09 09:40:00,66.26,66.37,65.93,66.05,48926.0,53.62,53.709,53.353,53.4501,48926.0
2016-08-09 09:50:00,66.06,66.23,66.02,66.16,32812.0,53.4582,53.5958,53.4258,53.5391,32812.0
2016-08-09 10:00:00,66.18,66.19,65.92,66.13,75042.0,53.5553,53.5634,53.3449,53.5148,75042.0
2016-08-09 10:10:00,66.12,66.31,66.12,66.25,63563.0,53.5067,53.6605,53.5067,53.6119,63563.0
2016-08-09 10:20:00,66.25,66.29,66.11,66.17,52946.0,53.6119,53.6443,53.4986,53.5472,52946.0
2016-08-09 10:30:00,66.19,66.36,66.13,66.33,78526.0,53.5634,53.701,53.5148,53.6767,78526.0
2016-08-09 10:40:00,66.33,66.35,66.21,66.21,127773.0,53.6767,53.6929,53.5796,53.5796,127773.0
2016-08-09 10:50:00,66.22,66.26,66.15,66.2,91596.0,53.5877,53.62,53.531,53.5715,91596.0
2016-08-09 11:00:00,66.21,66.34,66.2,66.29,73684.0,53.5796,53.6848,53.5715,53.6443,73684.0
2016-08-09 11:10:00,66.29,66.33,66.24,66.29,37069.0,53.6443,53.6767,53.6038,53.6443,37069.0
2016-08-09 11:20:00,66.29,66.31,66.17,66.17,36054.0,53.6443,53.6605,53.5472,53.5472,36054.0
2016-08-09 11:30:00,66.18,66.26,66.17,66.26,34399.0,53.5553,53.62,53.5472,53.62,34399.0
2016-08-09 11:40:00,66.25,66.27,66.2,66.27,21895.0,53.6119,53.6281,53.5715,53.6281,21895.0
2016-08-09 11:50:00,66.27,66.3,66.22,66.29,28945.0,53.6281,53.6524,53.5877,53.6443,28945.0
2016-08-09 12:00:00,66.3,66.31,66.21,66.25,38434.0,53.6524,53.6605,53.5796,53.6119,38434.0
2016-08-09 12:10:00,66.26,66.26,66.19,66.24,25377.0,53.62,53.62,53.5634,53.6038,25377.0
2016-08-09 12:20:00,66.25,66.26,66.14,66.17,61176.0,53.6119,53.62,53.5229,53.5472,61176.0
2016-08-09 12:30:00,66.17,66.2,66.12,66.17,48039.0,53.5472,53.5715,53.5067,53.5472,48039.0
2016-08-09 12:40:00,66.17,66.25,66.15,66.23,30217.0,53.5472,53.6119,53.531,53.5958,30217.0
2016-08-09 12:50:00,66.23,66.25,66.17,66.17,26321.0,53.5958,53.6119,53.5472,53.5472,26321.0
2016-08-09 13:00:00,66.17,66.26,66.15,66.16,24002.0,53.5472,53.62,53.531,53.5391,24002.0
2016-08-09 13:10:00,66.16,66.22,66.11,66.19,106288.0,53.5391,53.5877,53.4986,53.5634,106288.0
2016-08-09 13:20:00,66.18,66.19,66.11,66.12,28734.0,53.5553,53.5634,53.4986,53.5067,28734.0
2016-08-09 13:30:00,66.14,66.17,66.04,66.05,47680.0,53.5229,53.5472,53.442,53.4501,47680.0
2016-08-09 13:40:00,66.04,66.04,65.89,65.91,132810.0,53.442,53.442,53.3206,53.3368,132810.0
2016-08-09 13:50:00,65.91,65.93,65.85,65.87,26205.0,53.3368,53.353,53.2882,53.3044,26205.0
2016-08-09 14:00:00,65.87,65.91,65.87,65.89,41791.0,53.3044,53.3368,53.3044,53.3206,41791.0
2016-08-09 14:10:00,65.89,65.91,65.88,65.9,38530.0,53.3206,53.3368,53.3125,53.3287,38530.0
2016-08-09 14:20:00,65.9,65.92,65.88,65.88,54204.0,53.3287,53.3449,53.3125,53.3125,54204.0
2016-08-09 14:30:00,65.88,65.91,65.84,65.87,41139.0,53.3125,53.3368,53.2801,53.3044,41139.0
2016-08-09 14:40:00,65.87,65.91,65.85,65.9,45598.0,53.3044,53.3368,53.2882,53.3287,45598.0
2016-08-09 14:50:00,65.9,65.91,65.84,65.9,42110.0,53.3287,53.3368,53.2801,53.3287,42110.0
2016-08-09 15:00:00,65.9,65.91,65.85,65.9,39391.0,53.3287,53.3368,53.2882,53.3287,39391.0
2016-08-09 15:10:00,65.89,65.9,65.8,65.83,28926.0,53.3206,53.3287,53.2478,53.2721,28926.0
2016-08-09 15:20:00,65.83,65.87,65.82,65.86,49129.0,53.2721,53.3044,53.264,53.2963,49129.0
2016-08-09 15:30:00,65.86,65.88,65.84,65.87,88718.0,53.2963,53.3125,53.2801,53.3044,88718.0
2016-08-09 15:40:00,65.87,65.88,65.84,65.88,84065.0,53.3044,53.3125,53.2801,53.3125,84065.0
2016-08-09 15:50:00,65.88,65.88,65.84,65.86,114520.0,53.3125,53.3125,53.2801,53.2963,114520.0
2016-08-10 09:30:00,66.34,66.6,66.06,66.48,97452.0,53.6848,53.8952,53.4582,53.7981,97452.0
2016-08-10 09:40:00,66.57,66.57,66.37,66.44,61993.0,53.8709,53.8709,53.709,53.7657,61993.0
2016-08-10 09:50:00,66.47,66.55,66.34,66.42,51736.0,53.79,53.8547,53.6848,53.7495,51736.0
2016-08-10 10:00:00,66.42,66.43,66.28,66.37,47107.0,53.7495,53.7576,53.6362,53.709,47107.0
2016-08-10 10:10:00,66.39,66.4,66.3,66.36,37185.0,53.7252,53.7333,53.6524,53.701,37185.0
2016-08-10 10:20:00,66.36,66.5,66.36,66.48,37269.0,53.701,53.8142,53.701,53.7981,37269.0
2016-08-10 10:30:00,66.48,66.55,66.43,66.46,32735.0,53.7981,53.8547,53.7576,53.7819,32735.0
2016-08-10 10:40:00,66.47,66.53,66.42,66.47,28848.0,53.79,53.8385,53.7495,53.79,28848.0
2016-08-10 10:50:00,66.47,66.5,66.41,66.44,25325.0,53.79,53.8142,53.7414,53.7657,25325.0
2016-08-10 11:00:00,66.45,66.49,66.36,66.38,55395.0,53.7738,53.8062,53.701,53.7171,55395.0
2016-08-10 11:10:00,66.38,66.41,66.28,66.29,133070.0,53.7171,53.7414,53.6362,53.6443,133070.0
2016-08-10 11:20:00,66.28,66.31,66.19,66.3,62731.0,53.6362,53.6605,53.5634,53.6524,62731.0
2016-08-10 11:30:00,66.29,66.36,66.25,66.34,64287.0,53.6443,53.701,53.6119,53.6848,64287.0
2016-08-10 11:40:00,66.34,66.38,66.34,66.37,47430.0,53.6848,53.7171,53.6848,53.709,47430.0
2016-08-10 11:50:00,66.37,66.41,66.33,66.33,35774.0,53.709,53.7414,53.6767,53.6767,35774.0
2016-08-10 12:00:00,66.33,66.45,66.32,66.44,45341.0,53.6767,53.7738,53.6686,53.7657,45341.0
2016-08-10 12:10:00,66.43,66.46,66.4,66.43,18948.0,53.7576,53.7819,53.7333,53.7576,18948.0
2016-08-10 12:20:00,66.45,66.47,66.4,66.42,29389.0,53.7738,53.79,53.7333,53.7495,29389.0
2016-08-10 12:30:00,66.42,66.44,66.37,66.4,15024.0,53.7495,53.7657,53.709,53.7333,15024.0
2016-08-10 12:40:00,66.4,66.42,66.35,66.38,19987.0,53.7333,53.7495,53.6929,53.7171,19987.0
2016-08-10 12:50:00,66.38,66.46,66.37,66.46,29310.0,53.7171,53.7819,53.709,53.7819,29310.0
2016-08-10 13:00:00,66.45,66.46,66.41,66.46,33139.0,53.7738,53.7819,53.7414,53.7819,33139.0
2016-08-10 13:10:00,66.46,66.47,66.41,66.43,40796.0,53.7819,53.79,53.7414,53.7576,40796.0
2016-08-10 13:20:00,66.42,66.53,66.41,66.5,55655.0,53.7495,53.8385,53.7414,53.8142,55655.0
2016-08-10 13:30:00,66.49,66.55,66.44,66.46,139924.0,53.8062,53.8547,53.7657,53.7819,139924.0
2016-08-10 13:40:00,66.45,66.56,66.41,66.52,37175.0,53.7738,53.8628,53.7414,53.8304,37175.0
2016-08-10 13:50:00,66.51,66.55,66.5,66.51,30976.0,53.8223,53.8547,53.8142,53.8223,30976.0
2016-08-10 14:00:00,66.51,66.58,66.5,66.53,27348.0,53.8223,53.879,53.8142,53.8385,27348.0
2016-08-10 14:10:00,66.52,66.57,66.51,66.54,51905.0,53.8304,53.8709,53.8223,53.8466,51905.0
2016-08-10 14:20:00,66.55,66.56,66.45,66.5,41423.0,53.8547,53.8628,53.7738,53.8142,41423.0
2016-08-10 14:30:00,66.52,66.53,66.46,66.47,36301.0,53.8304,53.8385,53.7819,53.79,36301.0
2016-08-10 14:40:00,66.47,66.54,66.46,66.54,43209.0,53.79,53.8466,53.7819,53.8466,43209.0
2016-08-10 14:50:00,66.54,66.58,66.53,66.58,40117.0,53.8466,53.879,53.8385,53.879,40117.0
2016-08-10 15:00:00,66.57,66.58,66.49,66.58,81882.0,53.8709,53.879,53.8062,53.879,81882.0
2016-08-10 15:10:00,66.58,66.66,66.57,66.65,46491.0,53.879,53.9437,53.8709,53.9356,46491.0
2016-08-10 15:20:00,66.65,66.73,66.64,66.68,82836.0,53.9356,54.0004,53.9275,53.9599,82836.0
2016-08-10 15:30:00,66.68,66.73,66.6,66.62,94798.0,53.9599,54.0004,53.8952,53.9114,94798.0
2016-08-10 15:40:00,66.62,66.66,66.59,66.64,134289.0,53.9114,53.9437,53.8871,53.9275,134289.0
2016-08-10 15:50:00,66.64,66.74,66.61,66.72,282581.0,53.9275,54.0085,53.9033,53.9923,282581.0
2016-08-11 09:30:00,66.9,67.07,66.7,66.91,58026.0,54.1379,54.2755,53.9761,54.146,58026.0
2016-08-11 09:40:00,66.91,67.04,66.87,67.02,64436.0,54.146,54.2512,54.1137,54.235,64436.0
2016-08-11 09:50:00,67.03,67.04,66.93,67.01,39405.0,54.2431,54.2512,54.1622,54.227,39405.0
2016-08-11 10:00:00,67.03,67.08,66.97,67.0,126177.0,54.2431,54.2836,54.1946,54.2189,126177.0
2016-08-11 10:10:00,67.0,67.07,66.99,67.06,57508.0,54.2189,54.2755,54.2108,54.2674,57508.0
2016-08-11 10:20:00,67.06,67.11,66.99,67.01,22756.0,54.2674,54.3079,54.2108,54.227,22756.0
2016-08-11 10:30:00,67.02,67.18,67.02,67.18,33997.0,54.235,54.3645,54.235,54.3645,33997.0
2016-08-11 10:40:00,67.18,67.24,67.16,67.16,55309.0,54.3645,54.4131,54.3483,54.3483,55309.0
2016-08-11 10:50:00,67.15,67.17,67.08,67.13,35386.0,54.3402,54.3564,54.2836,54.3241,35386.0
2016-08-11 11:00:00,67.14,67.18,67.08,67.16,55658.0,54.3322,54.3645,54.2836,54.3483,55658.0
2016-08-11 11:10:00,67.17,67.18,67.13,67.14,44122.0,54.3564,54.3645,54.3241,54.3322,44122.0
2016-08-11 11:20:00,67.14,67.18,67.12,67.18,51002.0,54.3322,54.3645,54.316,54.3645,51002.0
2016-08-11 11:30:00,67.17,67.17,67.09,67.13,29824.0,54.3564,54.3564,54.2917,54.3241,29824.0
2016-08-11 11:40:00,67.13,67.19,67.11,67.15,61290.0,54.3241,54.3726,54.3079,54.3402,61290.0
2016-08-11 11:50:00,67.16,67.18,67.08,67.09,53100.0,54.3483,54.3645,54.2836,54.2917,53100.0
2016-08-11 12:00:00,67.1,67.12,67.05,67.06,27541.0,54.2998,54.316,54.2593,54.2674,27541.0
2016-08-11 12:10:00,67.05,67.08,67.03,67.07,24061.0,54.2593,54.2836,54.2431,54.2755,24061.0
2016-08-11 12:20:00,67.07,67.09,67.04,67.07,28451.0,54.2755,54.2917,54.2512,54.2755,28451.0
2016-08-11 12:30:00,67.07,67.14,67.07,67.09,21942.0,54.2755,54.3322,54.2755,54.2917,21942.0
2016-08-11 12:40:00,67.09,67.12,67.07,67.08,44492.0,54.2917,54.316,54.2755,54.2836,44492.0
2016-08-11 12:50:00,67.08,67.1,67.06,67.08,25152.0,54.2836,54.2998,54.2674,54.2836,25152.0
2016-08-11 13:00:00,67.08,67.16,67.08,67.16,40337.0,54.2836,54.3483,54.2836,54.3483,40337.0
2016-08-11 13:10:00,67.16,67.18,67.15,67.18,38376.0,54.3483,54.3645,54.3402,54.3645,38376.0
2016-08-11 13:20:00,67.18,67.18,67.13,67.17,24706.0,54.3645,54.3645,54.3241,54.3564,24706.0
2016-08-11 13:30:00,67.17,67.18,67.14,67.16,26454.0,54.3564,54.3645,54.3322,54.3483,26454.0
2016-08-11 13:40:00,67.16,67.18,67.15,67.18,25984.0,54.3483,54.3645,54.3402,54.3645,25984.0
2016-08-11 13:50:00,67.18,67.22,67.17,67.21,29026.0,54.3645,54.3969,54.3564,54.3888,29026.0
2016-08-11 14:00:00,67.2,67.24,67.17,67.22,34110.0,54.3807,54.4131,54.3564,54.3969,34110.0
2016-08-11 14:10:00,67.22,67.37,67.21,67.26,121750.0,54.3969,54.5183,54.3888,54.4293,121750.0
2016-08-11 14:20:00,67.26,67.34,67.25,67.32,34646.0,54.4293,54.494,54.4212,54.4778,34646.0
2016-08-11 14:30:00,67.31,67.34,67.27,67.33,59857.0,54.4697,54.494,54.4374,54.4859,59857.0
2016-08-11 14:40:00,67.32,67.32,67.24,67.28,59477.0,54.4778,54.4778,54.4131,54.4455,59477.0
2016-08-11 14:50:00,67.28,67.28,67.24,67.28,74090.0,54.4455,54.4455,54.4131,54.4455,74090.0
2016-08-11 15:00:00,67.27,67.33,67.27,67.31,112292.0,54.4374,54.4859,54.4374,54.4697,112292.0
2016-08-11 15:10:00,67.3,67.34,67.28,67.31,117300.0,54.4616,54.494,54.4455,54.4697,117300.0
2016-08-11 15:20:00,67.31,67.34,67.29,67.31,121251.0,54.4697,54.494,54.4535,54.4697,121251.0
2016-08-11 15:30:00,67.3,67.33,67.28,67.32,99454.0,54.4616,54.4859,54.4455,54.4778,99454.0
2016-08-11 15:40:00,67.33,67.37,67.3,67.36,145200.0,54.4859,54.5183,54.4616,54.5102,145200.0
2016-08-11 15:50:00,67.35,67.36,67.33,67.35,259420.0,54.5021,54.5102,54.4859,54.5021,259420.0
2016-08-12 09:30:00,67.07,67.25,66.94,66.96,54424.0,54.2755,54.4212,54.1703,54.1865,54424.0
2016-08-12 09:40:00,66.98,67.09,66.95,67.02,26027.0,54.2027,54.2917,54.1784,54.235,26027.0
2016-08-12 09:50:00,67.0,67.13,66.98,67.06,25434.0,54.2189,54.3241,54.2027,54.2674,25434.0
2016-08-12 10:00:00,67.03,67.09,66.98,67.05,27352.0,54.2431,54.2917,54.2027,54.2593,27352.0
2016-08-12 10:10:00,67.03,67.1,66.99,67.01,16246.0,54.2431,54.2998,54.2108,54.227,16246.0
2016-08-12 10:20:00,67.01,67.16,67.0,67.15,33696.0,54.227,54.3483,54.2189,54.3402,33696.0
2016-08-12 10:30:00,67.15,67.25,67.15,67.22,48457.0,54.3402,54.4212,54.3402,54.3969,48457.0
2016-08-12 10:40:00,67.22,67.25,67.1,67.11,47732.0,54.3969,54.4212,54.2998,54.3079,47732.0
2016-08-12 10:50:00,67.11,67.23,67.06,67.22,32967.0,54.3079,54.405,54.2674,54.3969,32967.0
2016-08-12 11:00:00,67.23,67.31,67.23,67.3,48676.0,54.405,54.4697,54.405,54.4616,48676.0
2016-08-12 11:10:00,67.3,67.31,67.25,67.28,31272.0,54.4616,54.4697,54.4212,54.4455,31272.0
2016-08-12 11:20:00,67.28,67.39,67.28,67.39,51665.0,54.4455,54.5345,54.4455,54.5345,51665.0
2016-08-12 11:30:00,67.38,67.4,67.28,67.3,55301.0,54.5264,54.5426,54.4455,54.4616,55301.0
2016-08-12 11:40:00,67.29,67.35,67.28,67.32,35591.0,54.4535,54.5021,54.4455,54.4778,35591.0
2016-08-12 11:50:00,67.32,67.33,67.28,67.3,59102.0,54.4778,54.4859,54.4455,54.4616,59102.0
2016-08-12 12:00:00,67.3,67.33,67.25,67.3,140598.0,54.4616,54.4859,54.4212,54.4616,140598.0
2016-08-12 12:10:00,67.3,67.33,67.26,67.29,116450.0,54.4616,54.4859,54.4293,54.4535,116450.0
2016-08-12 12:20:00,67.29,67.4,67.28,67.38,70525.0,54.4535,54.5426,54.4455,54.5264,70525.0
2016-08-12 12:30:00,67.38,67.46,67.37,67.41,38379.0,54.5264,54.5911,54.5183,54.5507,38379.0
2016-08-12 12:40:00,67.41,67.45,67.41,67.42,25962.0,54.5507,54.583,54.5507,54.5587,25962.0
2016-08-12 12:50:00,67.42,67.43,67.39,67.41,25820.0,54.5587,54.5668,54.5345,54.5507,25820.0
2016-08-12 13:00:00,67.4,67.4,67.26,67.28,57999.0,54.5426,54.5426,54.4293,54.4455,57999.0
2016-08-12 13:10:00,67.28,67.36,67.26,67.35,69168.0,54.4455,54.5102,54.4293,54.5021,69168.0
2016-08-12 13:20:00,67.35,67.37,67.3,67.34,54828.0,54.5021,54.5183,54.4616,54.494,54828.0
2016-08-12 13:30:00,67.34,67.34,67.22,67.23,120531.0,54.494,54.494,54.3969,54.405,120531.0
2016-08-12 13:40:00,67.22,67.29,67.21,67.25,66096.0,54.3969,54.4535,54.3888,54.4212,66096.0
2016-08-12 13:50:00,67.25,67.25,67.16,67.16,32713.0,54.4212,54.4212,54.3483,54.3483,32713.0
2016-08-12 14:00:00,67.17,67.17,67.09,67.13,47649.0,54.3564,54.3564,54.2917,54.3241,47649.0
2016-08-12 14:10:00,67.13,67.13,67.06,67.07,50741.0,54.3241,54.3241,54.2674,54.2755,50741.0
2016-08-12 14:20:00,67.08,67.1,67.07,67.08,18314.0,54.2836,54.2998,54.2755,54.2836,18314.0
2016-08-12 14:30:00,67.09,67.09,67.01,67.06,24602.0,54.2917,54.2917,54.227,54.2674,24602.0
2016-08-12 14:40:00,67.07,67.1,67.05,67.08,14557.0,54.2755,54.2998,54.2593,54.2836,14557.0
2016-08-12 14:50:00,67.08,67.11,67.08,67.11,19177.0,54.2836,54.3079,54.2836,54.3079,19177.0
2016-08-12 15:00:00,67.1,67.13,67.09,67.11,27402.0,54.2998,54.3241,54.2917,54.3079,27402.0
2016-08-12 15:10:00,67.1,67.12,67.09,67.11,33057.0,54.2998,54.316,54.2917,54.3079,33057.0
2016-08-12 15:20:00,67.12,67.23,67.1,67.23,35322.0,54.316,54.405,54.2998,54.405,35322.0
2016-08-12 15:30:00,67.24,67.34,67.23,67.29,83212.0,54.4131,54.494,54.405,54.4535,83212.0
2016-08-12 15:40:00,67.29,67.37,67.23,67.27,108155.0,54.4535,54.5183,54.405,54.4374,108155.0
2016-08-12 15:50:00,67.27,67.27,67.2,67.22,152532.0,54.4374,54.4374,54.3807,54.3969,152532.0
2016-08-15 09:30:00,67.39,67.67,67.33,67.56,32046.0,54.5345,54.7611,54.4859,54.672,32046.0
2016-08-15 09:40:00,67.57,67.63,67.46,67.63,18241.0,54.6801,54.7287,54.5911,54.7287,18241.0
2016-08-15 09:50:00,67.62,67.71,67.6,67.66,23215.0,54.7206,54.7934,54.7044,54.753,23215.0
2016-08-15 10:00:00,67.69,67.73,67.62,67.69,44720.0,54.7772,54.8096,54.7206,54.7772,44720.0
2016-08-15 10:10:00,67.69,67.81,67.69,67.75,18003.0,54.7772,54.8743,54.7772,54.8258,18003.0
2016-08-15 10:20:00,67.75,67.84,67.73,67.82,27198.0,54.8258,54.8986,54.8096,54.8824,27198.0
2016-08-15 10:30:00,67.84,67.96,67.82,67.96,68268.0,54.8986,54.9957,54.8824,54.9957,68268.0
2016-08-15 10:40:00,67.96,68.0,67.91,67.99,50920.0,54.9957,55.0281,54.9553,55.02,50920.0
2016-08-15 10:50:00,68.0,68.01,67.87,67.92,59150.0,55.0281,55.0362,54.9229,54.9634,59150.0
2016-08-15 11:00:00,67.92,67.93,67.87,67.91,43713.0,54.9634,54.9715,54.9229,54.9553,43713.0
2016-08-15 11:10:00,67.9,67.94,67.89,67.9,26030.0,54.9472,54.9795,54.9391,54.9472,26030.0
2016-08-15 11:20:00,67.9,67.95,67.88,67.93,48698.0,54.9472,54.9876,54.931,54.9715,48698.0
2016-08-15 11:30:00,67.93,67.93,67.84,67.87,31211.0,54.9715,54.9715,54.8986,54.9229,31211.0
2016-08-15 11:40:00,67.88,67.89,67.72,67.73,19890.0,54.931,54.9391,54.8015,54.8096,19890.0
2016-08-15 11:50:00,67.72,67.73,67.63,67.63,23443.0,54.8015,54.8096,54.7287,54.7287,23443.0
2016-08-15 12:00:00,67.64,67.67,67.57,67.67,100039.0,54.7368,54.7611,54.6801,54.7611,100039.0
2016-08-15 12:10:00,67.68,67.72,67.62,67.66,33738.0,54.7691,54.8015,54.7206,54.753,33738.0
2016-08-15 12:20:00,67.67,67.75,67.65,67.71,18247.0,54.7611,54.8258,54.7449,54.7934,18247.0
2016-08-15 12:30:00,67.72,67.83,67.71,67.76,19066.0,54.8015,54.8905,54.7934,54.8339,19066.0
2016-08-15 12:40:00,67.76,67.78,67.71,67.78,18237.0,54.8339,54.8501,54.7934,54.8501,18237.0
2016-08-15 12:50:00,67.78,67.81,67.75,67.76,26607.0,54.8501,54.8743,54.8258,54.8339,26607.0
2016-08-15 13:00:00,67.76,67.83,67.76,67.81,27042.0,54.8339,54.8905,54.8339,54.8743,27042.0
2016-08-15 13:10:00,67.82,67.86,67.79,67.83,18773.0,54.8824,54.9148,54.8582,54.8905,18773.0
2016-08-15 13:20:00,67.83,67.83,67.69,67.69,56653.0,54.8905,54.8905,54.7772,54.7772,56653.0
2016-08-15 13:30:00,67.69,67.79,67.69,67.74,23763.0,54.7772,54.8582,54.7772,54.8177,23763.0
2016-08-15 13:40:00,67.74,67.84,67.74,67.82,28086.0,54.8177,54.8986,54.8177,54.8824,28086.0
2016-08-15 13:50:00,67.83,67.85,67.8,67.8,23466.0,54.8905,54.9067,54.8663,54.8663,23466.0
2016-08-15 14:00:00,67.81,67.84,67.75,67.78,42833.0,54.8743,54.8986,54.8258,54.8501,42833.0
2016-08-15 14:10:00,67.78,67.81,67.75,67.8,41383.0,54.8501,54.8743,54.8258,54.8663,41383.0
2016-08-15 14:20:00,67.8,67.8,67.72,67.73,22253.0,54.8663,54.8663,54.8015,54.8096,22253.0
2016-08-15 14:30:00,67.73,67.76,67.71,67.73,16474.0,54.8096,54.8339,54.7934,54.8096,16474.0
2016-08-15 14:40:00,67.72,67.77,67.72,67.74,19861.0,54.8015,54.842,54.8015,54.8177,19861.0
2016-08-15 14:50:00,67.74,67.77,67.73,67.73,38727.0,54.8177,54.842,54.8096,54.8096,38727.0
2016-08-15 15:00:00,67.73,67.81,67.73,67.81,43114.0,54.8096,54.8743,54.8096,54.8743,43114.0
2016-08-15 15:10:00,67.8,67.81,67.72,67.79,55195.0,54.8663,54.8743,54.8015,54.8582,55195.0
2016-08-15 15:20:00,67.79,67.82,67.77,67.8,51721.0,54.8582,54.8824,54.842,54.8663,51721.0
2016-08-15 15:30:00,67.81,67.82,67.76,67.8,72826.0,54.8743,54.8824,54.8339,54.8663,72826.0
2016-08-15 15:40:00,67.8,67.83,67.71,67.71,90921.0,54.8663,54.8905,54.7934,54.7934,90921.0
2016-08-15 15:50:00,67.72,67.72,67.62,67.63,160966.0,54.8015,54.8015,54.7206,54.7287,160966.0
2016-08-16 09:30:00,67.54,67.54,67.19,67.42,50600.0,54.6559,54.6559,54.3726,54.5587,50600.0
2016-08-16 09:40:00,67.41,67.46,67.29,67.4,35053.0,54.5507,54.5911,54.4535,54.5426,35053.0
2016-08-16 09:50:00,67.39,67.5,67.37,67.42,33139.0,54.5345,54.6235,54.5183,54.5587,33139.0
2016-08-16 10:00:00,67.41,67.46,67.36,67.41,67687.0,54.5507,54.5911,54.5102,54.5507,67687.0
2016-08-16 10:10:00,67.4,67.41,67.37,67.38,33942.0,54.5426,54.5507,54.5183,54.5264,33942.0
2016-08-16 10:20:00,67.38,67.41,67.36,67.39,39528.0,54.5264,54.5507,54.5102,54.5345,39528.0
2016-08-16 10:30:00,67.38,67.42,67.37,67.42,56405.0,54.5264,54.5587,54.5183,54.5587,56405.0
2016-08-16 10:40:00,67.42,67.49,67.4,67.49,63304.0,54.5587,54.6154,54.5426,54.6154,63304.0
2016-08-16 10:50:00,67.49,67.5,67.37,67.43,46207.0,54.6154,54.6235,54.5183,54.5668,46207.0
2016-08-16 11:00:00,67.44,67.51,67.44,67.45,47520.0,54.5749,54.6316,54.5749,54.583,47520.0
2016-08-16 11:10:00,67.44,67.52,67.44,67.5,35240.0,54.5749,54.6397,54.5749,54.6235,35240.0
2016-08-16 11:20:00,67.5,67.54,67.48,67.51,52702.0,54.6235,54.6559,54.6073,54.6316,52702.0
2016-08-16 11:30:00,67.49,67.5,67.43,67.47,33740.0,54.6154,54.6235,54.5668,54.5992,33740.0
2016-08-16 11:40:00,67.47,67.49,67.37,67.4,18324.0,54.5992,54.6154,54.5183,54.5426,18324.0
2016-08-16 11:50:00,67.41,67.51,67.4,67.49,87523.0,54.5507,54.6316,54.5426,54.6154,87523.0
2016-08-16 12:00:00,67.48,67.49,67.4,67.42,77185.0,54.6073,54.6154,54.5426,54.5587,77185.0
2016-08-16 12:10:00,67.42,67.51,67.41,67.49,62134.0,54.5587,54.6316,54.5507,54.6154,62134.0
2016-08-16 12:20:00,67.5,67.52,67.42,67.42,36467.0,54.6235,54.6397,54.5587,54.5587,36467.0
2016-08-16 12:30:00,67.42,67.42,67.37,67.41,20793.0,54.5587,54.5587,54.5183,54.5507,20793.0
2016-08-16 12:40:00,67.41,67.48,67.4,67.47,13269.0,54.5507,54.6073,54.5426,54.5992,13269.0
2016-08-16 12:50:00,67.48,67.5,67.44,67.49,15464.0,54.6073,54.6235,54.5749,54.6154,15464.0
2016-08-16 13:00:00,67.48,67.49,67.43,67.43,15296.0,54.6073,54.6154,54.5668,54.5668,15296.0
2016-08-16 13:10:00,67.44,67.46,67.42,67.43,29039.0,54.5749,54.5911,54.5587,54.5668,29039.0
2016-08-16 13:20:00,67.43,67.49,67.43,67.48,27329.0,54.5668,54.6154,54.5668,54.6073,27329.0
2016-08-16 13:30:00,67.48,67.51,67.45,67.47,25091.0,54.6073,54.6316,54.583,54.5992,25091.0
2016-08-16 13:40:00,67.48,67.52,67.45,67.46,33179.0,54.6073,54.6397,54.583,54.5911,33179.0
2016-08-16 13:50:00,67.45,67.51,67.44,67.49,22527.0,54.583,54.6316,54.5749,54.6154,22527.0
2016-08-16 14:00:00,67.5,67.55,67.49,67.49,37559.0,54.6235,54.6639,54.6154,54.6154,37559.0
2016-08-16 14:10:00,67.49,67.51,67.35,67.38,61435.0,54.6154,54.6316,54.5021,54.5264,61435.0
2016-08-16 14:20:00,67.38,67.4,67.33,67.39,14376.0,54.5264,54.5426,54.4859,54.5345,14376.0
2016-08-16 14:30:00,67.4,67.4,67.38,67.4,33457.0,54.5426,54.5426,54.5264,54.5426,33457.0
2016-08-16 14:40:00,67.39,67.43,67.37,67.43,46104.0,54.5345,54.5668,54.5183,54.5668,46104.0
2016-08-16 14:50:00,67.43,67.51,67.42,67.46,46600.0,54.5668,54.6316,54.5587,54.5911,46600.0
2016-08-16 15:00:00,67.46,67.47,67.41,67.45,34187.0,54.5911,54.5992,54.5507,54.583,34187.0
2016-08-16 15:10:00,67.45,67.45,67.4,67.43,26431.0,54.583,54.583,54.5426,54.5668,26431.0
2016-08-16 15:20:00,67.43,67.46,67.39,67.4,50386.0,54.5668,54.5911,54.5345,54.5426,50386.0
2016-08-16 15:30:00,67.39,67.41,67.36,67.39,65565.0,54.5345,54.5507,54.5102,54.5345,65565.0
2016-08-16 15:40:00,67.39,67.41,67.37,67.37,77672.0,54.5345,54.5507,54.5183,54.5183,77672.0
2016-08-16 15:50:00,67.37,67.37,67.25,67.3,127201.0,54.5183,54.5183,54.4212,54.4616,127201.0
2016-08-17 09:30:00,67.47,67.52,67.25,67.25,25302.0,54.5992,54.6397,54.4212,54.4212,25302.0
2016-08-17 09:40:00,67.27,67.43,67.25,67.39,20995.0,54.4374,54.5668,54.4212,54.5345,20995.0
2016-08-17 09:50:00,67.4,67.4,67.29,67.3,25403.0,54.5426,54.5426,54.4535,54.4616,25403.0
2016-08-17 10:00:00,67.31,67.38,67.28,67.38,39197.0,54.4697,54.5264,54.4455,54.5264,39197.0
2016-08-17 10:10:00,67.36,67.41,67.29,67.34,48193.0,54.5102,54.5507,54.4535,54.494,48193.0
2016-08-17 10:20:00,67.34,67.42,67.31,67.33,49370.0,54.494,54.5587,54.4697,54.4859,49370.0
2016-08-17 10:30:00,67.33,67.41,67.31,67.33,54046.0,54.4859,54.5507,54.4697,54.4859,54046.0
2016-08-17 10:40:00,67.33,67.33,67.26,67.3,40999.0,54.4859,54.4859,54.4293,54.4616,40999.0
2016-08-17 10:50:00,67.3,67.34,67.26,67.3,38947.0,54.4616,54.494,54.4293,54.4616,38947.0
2016-08-17 11:00:00,67.3,67.4,67.29,67.34,44722.0,54.4616,54.5426,54.4535,54.494,44722.0
2016-08-17 11:10:00,67.34,67.4,67.31,67.38,41881.0,54.494,54.5426,54.4697,54.5264,41881.0
2016-08-17 11:20:00,67.37,67.39,67.21,67.21,48162.0,54.5183,54.5345,54.3888,54.3888,48162.0
2016-08-17 11:30:00,67.23,67.24,67.18,67.19,17598.0,54.405,54.4131,54.3645,54.3726,17598.0
2016-08-17 11:40:00,67.19,67.22,67.17,67.19,23272.0,54.3726,54.3969,54.3564,54.3726,23272.0
2016-08-17 11:50:00,67.19,67.19,67.14,67.14,24145.0,54.3726,54.3726,54.3322,54.3322,24145.0
2016-08-17 12:00:00,67.16,67.25,67.15,67.25,22453.0,54.3483,54.4212,54.3402,54.4212,22453.0
2016-08-17 12:10:00,67.26,67.29,67.25,67.28,17584.0,54.4293,54.4535,54.4212,54.4455,17584.0
2016-08-17 12:20:00,67.29,67.31,67.26,67.3,25197.0,54.4535,54.4697,54.4293,54.4616,25197.0
2016-08-17 12:30:00,67.3,67.33,67.26,67.33,19101.0,54.4616,54.4859,54.4293,54.4859,19101.0
2016-08-17 12:40:00,67.34,67.43,67.31,67.43,34266.0,54.494,54.5668,54.4697,54.5668,34266.0
2016-08-17 12:50:00,67.44,67.44,67.38,67.4,39849.0,54.5749,54.5749,54.5264,54.5426,39849.0
2016-08-17 13:00:00,67.39,67.42,67.36,67.37,33527.0,54.5345,54.5587,54.5102,54.5183,33527.0
2016-08-17 13:10:00,67.37,67.39,67.3,67.31,80099.0,54.5183,54.5345,54.4616,54.4697,80099.0
2016-08-17 13:20:00,67.31,67.31,67.26,67.29,26847.0,54.4697,54.4697,54.4293,54.4535,26847.0
2016-08-17 13:30:00,67.3,67.38,67.28,67.37,18602.0,54.4616,54.5264,54.4455,54.5183,18602.0
2016-08-17 13:40:00,67.39,67.42,67.35,67.39,25870.0,54.5345,54.5587,54.5021,54.5345,25870.0
2016-08-17 13:50:00,67.4,67.44,67.29,67.29,43298.0,54.5426,54.5749,54.4535,54.4535,43298.0
2016-08-17 14:00:00,67.29,67.5,67.21,67.46,51655.0,54.4535,54.6235,54.3888,54.5911,51655.0
2016-08-17 14:10:00,67.47,67.64,67.46,67.53,45216.0,54.5992,54.7368,54.5911,54.6478,45216.0
2016-08-17 14:20:00,67.52,67.59,67.44,67.58,61570.0,54.6397,54.6963,54.5749,54.6882,61570.0
2016-08-17 14:30:00,67.57,67.63,67.5,67.61,63003.0,54.6801,54.7287,54.6235,54.7125,63003.0
2016-08-17 14:40:00,67.59,67.65,67.56,67.57,40058.0,54.6963,54.7449,54.672,54.6801,40058.0
2016-08-17 14:50:00,67.57,67.57,67.49,67.52,14920.0,54.6801,54.6801,54.6154,54.6397,14920.0
2016-08-17 15:00:00,67.52,67.55,67.44,67.47,24924.0,54.6397,54.6639,54.5749,54.5992,24924.0
2016-08-17 15:10:00,67.48,67.54,67.44,67.53,33726.0,54.6073,54.6559,54.5749,54.6478,33726.0
2016-08-17 15:20:00,67.52,67.61,67.52,67.59,27930.0,54.6397,54.7125,54.6397,54.6963,27930.0
2016-08-17 15:30:00,67.6,67.65,67.57,67.64,46199.0,54.7044,54.7449,54.6801,54.7368,46199.0
2016-08-17 15:40:00,67.64,67.69,67.6,67.67,54454.0,54.7368,54.7772,54.7044,54.7611,54454.0
2016-08-17 15:50:00,67.67,67.7,67.58,67.61,89279.0,54.7611,54.7853,54.6882,54.7125,89279.0
2016-08-18 09:30:00,67.58,67.66,67.45,67.62,36684.0,54.6882,54.753,54.583,54.7206,36684.0
2016-08-18 09:40:00,67.6,67.64,67.44,67.44,17181.0,54.7044,54.7368,54.5749,54.5749,17181.0
2016-08-18 09:50:00,67.46,67.55,67.42,67.52,28924.0,54.5911,54.6639,54.5587,54.6397,28924.0
2016-08-18 10:00:00,67.53,67.56,67.42,67.51,44512.0,54.6478,54.672,54.5587,54.6316,44512.0
2016-08-18 10:10:00,67.53,67.67,67.49,67.61,38805.0,54.6478,54.7611,54.6154,54.7125,38805.0
2016-08-18 10:20:00,67.61,67.62,67.49,67.54,39769.0,54.7125,54.7206,54.6154,54.6559,39769.0
2016-08-18 10:30:00,67.55,67.73,67.54,67.66,37509.0,54.6639,54.8096,54.6559,54.753,37509.0
2016-08-18 10:40:00,67.66,67.67,67.58,67.6,30415.0,54.753,54.7611,54.6882,54.7044,30415.0
2016-08-18 10:50:00,67.61,67.65,67.57,67.63,30500.0,54.7125,54.7449,54.6801,54.7287,30500.0
2016-08-18 11:00:00,67.64,67.64,67.56,67.58,40554.0,54.7368,54.7368,54.672,54.6882,40554.0
2016-08-18 11:10:00,67.58,67.6,67.49,67.57,24390.0,54.6882,54.7044,54.6154,54.6801,24390.0
2016-08-18 11:20:00,67.57,67.6,67.49,67.54,23237.0,54.6801,54.7044,54.6154,54.6559,23237.0
2016-08-18 11:30:00,67.52,67.54,67.47,67.5,12607.0,54.6397,54.6559,54.5992,54.6235,12607.0
2016-08-18 11:40:00,67.49,67.49,67.43,67.49,14184.0,54.6154,54.6154,54.5668,54.6154,14184.0
2016-08-18 11:50:00,67.48,67.5,67.42,67.43,9478.0,54.6073,54.6235,54.5587,54.5668,9478.0
2016-08-18 12:00:00,67.42,67.48,67.37,67.48,27276.0,54.5587,54.6073,54.5183,54.6073,27276.0
2016-08-18 12:10:00,67.47,67.52,67.46,67.49,17601.0,54.5992,54.6397,54.5911,54.6154,17601.0
2016-08-18 12:20:00,67.49,67.53,67.46,67.46,16531.0,54.6154,54.6478,54.5911,54.5911,16531.0
2016-08-18 12:30:00,67.47,67.48,67.44,67.48,11205.0,54.5992,54.6073,54.5749,54.6073,11205.0
2016-08-18 12:40:00,67.49,67.57,67.48,67.53,15047.0,54.6154,54.6801,54.6073,54.6478,15047.0
2016-08-18 12:50:00,67.53,67.54,67.46,67.46,10940.0,54.6478,54.6559,54.5911,54.5911,10940.0
2016-08-18 13:00:00,67.47,67.52,67.47,67.51,16875.0,54.5992,54.6397,54.5992,54.6316,16875.0
2016-08-18 13:10:00,67.52,67.55,67.5,67.51,9685.0,54.6397,54.6639,54.6235,54.6316,9685.0
2016-08-18 13:20:00,67.51,67.54,67.49,67.51,29148.0,54.6316,54.6559,54.6154,54.6316,29148.0
2016-08-18 13:30:00,67.51,67.53,67.46,67.48,25672.0,54.6316,54.6478,54.5911,54.6073,25672.0
2016-08-18 13:40:00,67.49,67.54,67.48,67.5,25864.0,54.6154,54.6559,54.6073,54.6235,25864.0
2016-08-18 13:50:00,67.5,67.53,67.48,67.5,39867.0,54.6235,54.6478,54.6073,54.6235,39867.0
2016-08-18 14:00:00,67.5,67.61,67.48,67.59,46248.0,54.6235,54.7125,54.6073,54.6963,46248.0
2016-08-18 14:10:00,67.59,67.62,67.57,67.61,41048.0,54.6963,54.7206,54.6801,54.7125,41048.0
2016-08-18 14:20:00,67.6,67.62,67.58,67.59,50528.0,54.7044,54.7206,54.6882,54.6963,50528.0
2016-08-18 14:30:00,67.59,67.59,67.48,67.49,19227.0,54.6963,54.6963,54.6073,54.6154,19227.0
2016-08-18 14:40:00,67.48,67.54,67.48,67.53,20248.0,54.6073,54.6559,54.6073,54.6478,20248.0
2016-08-18 14:50:00,67.53,67.54,67.51,67.52,23496.0,54.6478,54.6559,54.6316,54.6397,23496.0
2016-08-18 15:00:00,67.52,67.63,67.51,67.63,39936.0,54.6397,54.7287,54.6316,54.7287,39936.0
2016-08-18 15:10:00,67.62,67.65,67.57,67.65,44364.0,54.7206,54.7449,54.6801,54.7449,44364.0
2016-08-18 15:20:00,67.65,67.65,67.62,67.65,50092.0,54.7449,54.7449,54.7206,54.7449,50092.0
2016-08-18 15:30:00,67.65,67.67,67.61,67.64,58506.0,54.7449,54.7611,54.7125,54.7368,58506.0
2016-08-18 15:40:00,67.64,67.7,67.6,67.63,99569.0,54.7368,54.7853,54.7044,54.7287,99569.0
2016-08-18 15:50:00,67.63,67.72,67.6,67.71,159049.0,54.7287,54.8015,54.7044,54.7934,159049.0
2016-08-19 09:30:00,67.3,67.55,67.16,67.28,166548.0,54.4616,54.6639,54.3483,54.4455,166548.0
2016-08-19 09:40:00,67.26,67.45,67.26,67.44,47880.0,54.4293,54.583,54.4293,54.5749,47880.0
2016-08-19 09:50:00,67.43,67.45,67.29,67.35,56488.0,54.5668,54.583,54.4535,54.5021,56488.0
2016-08-19 10:00:00,67.36,67.52,67.36,67.52,44632.0,54.5102,54.6397,54.5102,54.6397,44632.0
2016-08-19 10:10:00,67.52,67.55,67.47,67.54,20856.0,54.6397,54.6639,54.5992,54.6559,20856.0
2016-08-19 10:20:00,67.54,67.57,67.46,67.49,26960.0,54.6559,54.6801,54.5911,54.6154,26960.0
2016-08-19 10:30:00,67.49,67.53,67.48,67.49,26803.0,54.6154,54.6478,54.6073,54.6154,26803.0
2016-08-19 10:40:00,67.5,67.61,67.49,67.52,18636.0,54.6235,54.7125,54.6154,54.6397,18636.0
2016-08-19 10:50:00,67.52,67.52,67.48,67.51,21864.0,54.6397,54.6397,54.6073,54.6316,21864.0
2016-08-19 11:00:00,67.51,67.61,67.45,67.6,83479.0,54.6316,54.7125,54.583,54.7044,83479.0
2016-08-19 11:10:00,67.6,67.72,67.6,67.68,46161.0,54.7044,54.8015,54.7044,54.7691,46161.0
2016-08-19 11:20:00,67.68,67.71,67.63,67.69,13350.0,54.7691,54.7934,54.7287,54.7772,13350.0
2016-08-19 11:30:00,67.69,67.74,67.57,67.57,21882.0,54.7772,54.8177,54.6801,54.6801,21882.0
2016-08-19 11:40:00,67.57,67.61,67.55,67.6,27848.0,54.6801,54.7125,54.6639,54.7044,27848.0
2016-08-19 11:50:00,67.61,67.63,67.57,67.63,20706.0,54.7125,54.7287,54.6801,54.7287,20706.0
2016-08-19 12:00:00,67.63,67.64,67.59,67.64,16687.0,54.7287,54.7368,54.6963,54.7368,16687.0
2016-08-19 12:10:00,67.64,67.68,67.56,67.57,14928.0,54.7368,54.7691,54.672,54.6801,14928.0
2016-08-19 12:20:00,67.58,67.65,67.56,67.64,17741.0,54.6882,54.7449,54.672,54.7368,17741.0
2016-08-19 12:30:00,67.65,67.66,67.58,67.59,37489.0,54.7449,54.753,54.6882,54.6963,37489.0
2016-08-19 12:40:00,67.59,67.63,67.57,67.57,14782.0,54.6963,54.7287,54.6801,54.6801,14782.0
2016-08-19 12:50:00,67.57,67.57,67.47,67.49,11355.0,54.6801,54.6801,54.5992,54.6154,11355.0
2016-08-19 13:00:00,67.48,67.53,67.4,67.53,85035.0,54.6073,54.6478,54.5426,54.6478,85035.0
2016-08-19 13:10:00,67.54,67.59,67.54,67.58,13694.0,54.6559,54.6963,54.6559,54.6882,13694.0
2016-08-19 13:20:00,67.59,67.59,67.54,67.59,14138.0,54.6963,54.6963,54.6559,54.6963,14138.0
2016-08-19 13:30:00,67.59,67.6,67.49,67.6,22192.0,54.6963,54.7044,54.6154,54.7044,22192.0
2016-08-19 13:40:00,67.6,67.69,67.6,67.67,11507.0,54.7044,54.7772,54.7044,54.7611,11507.0
2016-08-19 13:50:00,67.68,67.73,67.67,67.71,24019.0,54.7691,54.8096,54.7611,54.7934,24019.0
2016-08-19 14:00:00,67.7,67.73,67.68,67.71,29611.0,54.7853,54.8096,54.7691,54.7934,29611.0
2016-08-19 14:10:00,67.71,67.73,67.69,67.72,31002.0,54.7934,54.8096,54.7772,54.8015,31002.0
2016-08-19 14:20:00,67.72,67.73,67.64,67.71,24697.0,54.8015,54.8096,54.7368,54.7934,24697.0
2016-08-19 14:30:00,67.72,67.73,67.7,67.7,28644.0,54.8015,54.8096,54.7853,54.7853,28644.0
2016-08-19 14:40:00,67.7,67.75,67.68,67.7,26629.0,54.7853,54.8258,54.7691,54.7853,26629.0
2016-08-19 14:50:00,67.7,67.76,67.7,67.72,25274.0,54.7853,54.8339,54.7853,54.8015,25274.0
2016-08-19 15:00:00,67.72,67.72,67.69,67.72,39482.0,54.8015,54.8015,54.7772,54.8015,39482.0
2016-08-19 15:10:00,67.72,67.75,67.7,67.73,32084.0,54.8015,54.8258,54.7853,54.8096,32084.0
2016-08-19 15:20:00,67.73,67.74,67.71,67.71,29804.0,54.8096,54.8177,54.7934,54.7934,29804.0
2016-08-19 15:30:00,67.72,67.74,67.7,67.72,60615.0,54.8015,54.8177,54.7853,54.8015,60615.0
2016-08-19 15:40:00,67.71,67.72,67.69,67.71,62071.0,54.7934,54.8015,54.7772,54.7934,62071.0
2016-08-19 15:50:00,67.71,67.75,67.67,67.67,104996.0,54.7934,54.8258,54.7611,54.7611,104996.0
2016-08-22 09:30:00,67.58,67.58,67.26,67.4,37056.0,54.6882,54.6882,54.4293,54.5426,37056.0
2016-08-22 09:40:00,67.4,67.45,67.2,67.2,36117.0,54.5426,54.583,54.3807,54.3807,36117.0
2016-08-22 09:50:00,67.22,67.38,67.17,67.37,35767.0,54.3969,54.5264,54.3564,54.5183,35767.0
2016-08-22 10:00:00,67.37,67.4,67.3,67.38,35190.0,54.5183,54.5426,54.4616,54.5264,35190.0
2016-08-22 10:10:00,67.4,67.56,67.39,67.52,43491.0,54.5426,54.672,54.5345,54.6397,43491.0
2016-08-22 10:20:00,67.52,67.55,67.48,67.5,48993.0,54.6397,54.6639,54.6073,54.6235,48993.0
2016-08-22 10:30:00,67.5,67.56,67.5,67.54,21385.0,54.6235,54.672,54.6235,54.6559,21385.0
2016-08-22 10:40:00,67.55,67.56,67.51,67.54,25140.0,54.6639,54.672,54.6316,54.6559,25140.0
2016-08-22 10:50:00,67.54,67.57,67.49,67.5,15196.0,54.6559,54.6801,54.6154,54.6235,15196.0
2016-08-22 11:00:00,67.5,67.71,67.5,67.67,34644.0,54.6235,54.7934,54.6235,54.7611,34644.0
2016-08-22 11:10:00,67.67,67.73,67.61,67.62,27784.0,54.7611,54.8096,54.7125,54.7206,27784.0
2016-08-22 11:20:00,67.6,67.61,67.46,67.46,29532.0,54.7044,54.7125,54.5911,54.5911,29532.0
2016-08-22 11:30:00,67.46,67.62,67.43,67.58,31349.0,54.5911,54.7206,54.5668,54.6882,31349.0
2016-08-22 11:40:00,67.58,67.6,67.48,67.57,81989.0,54.6882,54.7044,54.6073,54.6801,81989.0
2016-08-22 11:50:00,67.57,67.74,67.57,67.73,26137.0,54.6801,54.8177,54.6801,54.8096,26137.0
2016-08-22 12:00:00,67.73,67.74,67.58,67.63,25854.0,54.8096,54.8177,54.6882,54.7287,25854.0
2016-08-22 12:10:00,67.63,67.67,67.58,67.64,27368.0,54.7287,54.7611,54.6882,54.7368,27368.0
2016-08-22 12:20:00,67.65,67.87,67.65,67.81,28716.0,54.7449,54.9229,54.7449,54.8743,28716.0
2016-08-22 12:30:00,67.8,67.8,67.72,67.75,17273.0,54.8663,54.8663,54.8015,54.8258,17273.0
2016-08-22 12:40:00,67.75,67.76,67.65,67.74,28024.0,54.8258,54.8339,54.7449,54.8177,28024.0
2016-08-22 12:50:00,67.75,67.77,67.73,67.75,22022.0,54.8258,54.842,54.8096,54.8258,22022.0
2016-08-22 13:00:00,67.74,67.79,67.72,67.75,19008.0,54.8177,54.8582,54.8015,54.8258,19008.0
2016-08-22 13:10:00,67.76,67.78,67.72,67.76,17405.0,54.8339,54.8501,54.8015,54.8339,17405.0
2016-08-22 13:20:00,67.76,67.76,67.58,67.67,22127.0,54.8339,54.8339,54.6882,54.7611,22127.0
2016-08-22 13:30:00,67.66,67.67,67.62,67.64,23829.0,54.753,54.7611,54.7206,54.7368,23829.0
2016-08-22 13:40:00,67.64,67.77,67.64,67.76,27624.0,54.7368,54.842,54.7368,54.8339,27624.0
2016-08-22 13:50:00,67.76,67.77,67.73,67.74,18177.0,54.8339,54.842,54.8096,54.8177,18177.0
2016-08-22 14:00:00,67.74,67.79,67.73,67.77,24056.0,54.8177,54.8582,54.8096,54.842,24056.0
2016-08-22 14:10:00,67.76,67.79,67.74,67.76,23150.0,54.8339,54.8582,54.8177,54.8339,23150.0
2016-08-22 14:20:00,67.77,67.79,67.71,67.71,58084.0,54.842,54.8582,54.7934,54.7934,58084.0
2016-08-22 14:30:00,67.68,67.72,67.64,67.69,19278.0,54.7691,54.8015,54.7368,54.7772,19278.0
2016-08-22 14:40:00,67.69,67.75,67.68,67.7,17419.0,54.7772,54.8258,54.7691,54.7853,17419.0
2016-08-22 14:50:00,67.71,67.78,67.69,67.75,27442.0,54.7934,54.8501,54.7772,54.8258,27442.0
2016-08-22 15:00:00,67.75,67.78,67.73,67.77,27820.0,54.8258,54.8501,54.8096,54.842,27820.0
2016-08-22 15:10:00,67.77,67.78,67.74,67.77,24174.0,54.842,54.8501,54.8177,54.842,24174.0
2016-08-22 15:20:00,67.77,67.79,67.74,67.77,26299.0,54.842,54.8582,54.8177,54.842,26299.0
2016-08-22 15:30:00,67.77,67.79,67.74,67.75,32057.0,54.842,54.8582,54.8177,54.8258,32057.0
2016-08-22 15:40:00,67.76,67.78,67.74,67.74,43573.0,54.8339,54.8501,54.8177,54.8177,43573.0
2016-08-22 15:50:00,67.74,67.75,67.67,67.72,97321.0,54.8177,54.8258,54.7611,54.8015,97321.0
2016-08-23 09:30:00,68.02,68.18,67.81,67.92,57870.0,55.0443,55.1738,54.8743,54.9634,57870.0
2016-08-23 09:40:00,67.92,68.05,67.88,67.97,39954.0,54.9634,55.0686,54.931,55.0038,39954.0
2016-08-23 09:50:00,67.95,68.03,67.94,67.98,26138.0,54.9876,55.0524,54.9795,55.0119,26138.0
2016-08-23 10:00:00,68.02,68.02,67.95,67.95,29646.0,55.0443,55.0443,54.9876,54.9876,29646.0
2016-08-23 10:10:00,67.93,67.99,67.88,67.88,29345.0,54.9715,55.02,54.931,54.931,29345.0
2016-08-23 10:20:00,67.87,67.91,67.79,67.84,17689.0,54.9229,54.9553,54.8582,54.8986,17689.0
2016-08-23 10:30:00,67.85,67.9,67.8,67.88,9782.0,54.9067,54.9472,54.8663,54.931,9782.0
2016-08-23 10:40:00,67.88,67.91,67.84,67.89,24660.0,54.931,54.9553,54.8986,54.9391,24660.0
2016-08-23 10:50:00,67.88,67.98,67.86,67.9,30154.0,54.931,55.0119,54.9148,54.9472,30154.0
2016-08-23 11:00:00,67.91,67.91,67.77,67.79,20953.0,54.9553,54.9553,54.842,54.8582,20953.0
2016-08-23 11:10:00,67.8,67.81,67.73,67.76,28384.0,54.8663,54.8743,54.8096,54.8339,28384.0
2016-08-23 11:20:00,67.75,67.79,67.74,67.75,28454.0,54.8258,54.8582,54.8177,54.8258,28454.0
2016-08-23 11:30:00,67.74,67.86,67.74,67.83,25046.0,54.8177,54.9148,54.8177,54.8905,25046.0
2016-08-23 11:40:00,67.82,67.85,67.8,67.82,15641.0,54.8824,54.9067,54.8663,54.8824,15641.0
2016-08-23 11:50:00,67.82,67.86,67.78,67.8,22665.0,54.8824,54.9148,54.8501,54.8663,22665.0
2016-08-23 12:00:00,67.79,67.79,67.73,67.76,17196.0,54.8582,54.8582,54.8096,54.8339,17196.0
2016-08-23 12:10:00,67.77,67.86,67.76,67.84,12155.0,54.842,54.9148,54.8339,54.8986,12155.0
2016-08-23 12:20:00,67.84,67.87,67.81,67.81,12783.0,54.8986,54.9229,54.8743,54.8743,12783.0
2016-08-23 12:30:00,67.8,67.83,67.78,67.82,13775.0,54.8663,54.8905,54.8501,54.8824,13775.0
2016-08-23 12:40:00,67.82,67.85,67.82,67.84,12343.0,54.8824,54.9067,54.8824,54.8986,12343.0
2016-08-23 12:50:00,67.84,67.84,67.73,67.76,21620.0,54.8986,54.8986,54.8096,54.8339,21620.0
2016-08-23 13:00:00,67.75,67.79,67.74,67.79,11654.0,54.8258,54.8582,54.8177,54.8582,11654.0
2016-08-23 13:10:00,67.79,67.82,67.79,67.81,11826.0,54.8582,54.8824,54.8582,54.8743,11826.0
2016-08-23 13:20:00,67.81,67.88,67.81,67.83,18069.0,54.8743,54.931,54.8743,54.8905,18069.0
2016-08-23 13:30:00,67.84,67.87,67.82,67.82,13797.0,54.8986,54.9229,54.8824,54.8824,13797.0
2016-08-23 13:40:00,67.82,67.89,67.81,67.89,20408.0,54.8824,54.9391,54.8743,54.9391,20408.0
2016-08-23 13:50:00,67.89,67.96,67.88,67.88,25485.0,54.9391,54.9957,54.931,54.931,25485.0
2016-08-23 14:00:00,67.88,67.91,67.86,67.91,27689.0,54.931,54.9553,54.9148,54.9553,27689.0
2016-08-23 14:10:00,67.91,67.92,67.88,67.89,27266.0,54.9553,54.9634,54.931,54.9391,27266.0
2016-08-23 14:20:00,67.88,67.88,67.81,67.81,33575.0,54.931,54.931,54.8743,54.8743,33575.0
2016-08-23 14:30:00,67.81,67.82,67.74,67.75,37977.0,54.8743,54.8824,54.8177,54.8258,37977.0
2016-08-23 14:40:00,67.74,67.75,67.69,67.73,30571.0,54.8177,54.8258,54.7772,54.8096,30571.0
2016-08-23 14:50:00,67.72,67.73,67.68,67.71,31195.0,54.8015,54.8096,54.7691,54.7934,31195.0
2016-08-23 15:00:00,67.7,67.74,67.7,67.74,31331.0,54.7853,54.8177,54.7853,54.8177,31331.0
2016-08-23 15:10:00,67.73,67.83,67.72,67.79,36307.0,54.8096,54.8905,54.8015,54.8582,36307.0
2016-08-23 15:20:00,67.79,67.79,67.72,67.73,21749.0,54.8582,54.8582,54.8015,54.8096,21749.0
2016-08-23 15:30:00,67.72,67.72,67.64,67.66,53712.0,54.8015,54.8015,54.7368,54.753,53712.0
2016-08-23 15:40:00,67.66,67.72,67.66,67.69,48289.0,54.753,54.8015,54.753,54.7772,48289.0
2016-08-23 15:50:00,67.68,67.76,67.66,67.68,106333.0,54.7691,54.8339,54.753,54.7691,106333.0
2016-08-24 09:30:00,67.59,67.72,67.39,67.57,30508.0,54.6963,54.8015,54.5345,54.6801,30508.0
2016-08-24 09:40:00,67.61,67.63,67.51,67.55,9773.0,54.7125,54.7287,54.6316,54.6639,9773.0
2016-08-24 09:50:00,67.57,67.59,67.49,67.49,12469.0,54.6801,54.6963,54.6154,54.6154,12469.0
2016-08-24 10:00:00,67.5,67.66,67.49,67.63,22995.0,54.6235,54.753,54.6154,54.7287,22995.0
2016-08-24 10:10:00,67.63,67.66,67.61,67.63,17496.0,54.7287,54.753,54.7125,54.7287,17496.0
2016-08-24 10:20:00,67.63,67.67,67.58,67.67,14667.0,54.7287,54.7611,54.6882,54.7611,14667.0
2016-08-24 10:30:00,67.68,67.68,67.58,67.58,10322.0,54.7691,54.7691,54.6882,54.6882,10322.0
2016-08-24 10:40:00,67.57,67.59,67.44,67.44,16146.0,54.6801,54.6963,54.5749,54.5749,16146.0
2016-08-24 10:50:00,67.45,67.5,67.41,67.48,27830.0,54.583,54.6235,54.5507,54.6073,27830.0
2016-08-24 11:00:00,67.49,67.51,67.45,67.46,36851.0,54.6154,54.6316,54.583,54.5911,36851.0
2016-08-24 11:10:00,67.46,67.48,67.43,67.46,27001.0,54.5911,54.6073,54.5668,54.5911,27001.0
2016-08-24 11:20:00,67.45,67.49,67.4,67.49,14413.0,54.583,54.6154,54.5426,54.6154,14413.0
2016-08-24 11:30:00,67.5,67.54,67.49,67.53,13332.0,54.6235,54.6559,54.6154,54.6478,13332.0
2016-08-24 11:40:00,67.53,67.55,67.51,67.53,14977.0,54.6478,54.6639,54.6316,54.6478,14977.0
2016-08-24 11:50:00,67.52,67.53,67.48,67.5,14380.0,54.6397,54.6478,54.6073,54.6235,14380.0
2016-08-24 12:00:00,67.52,67.61,67.51,67.59,11984.0,54.6397,54.7125,54.6316,54.6963,11984.0
2016-08-24 12:10:00,67.6,67.62,67.57,67.59,6050.0,54.7044,54.7206,54.6801,54.6963,6050.0
2016-08-24 12:20:00,67.6,67.63,67.58,67.59,20572.0,54.7044,54.7287,54.6882,54.6963,20572.0
2016-08-24 12:30:00,67.59,67.63,67.57,67.61,20543.0,54.6963,54.7287,54.6801,54.7125,20543.0
2016-08-24 12:40:00,67.6,67.6,67.56,67.56,10753.0,54.7044,54.7044,54.672,54.672,10753.0
2016-08-24 12:50:00,67.57,67.67,67.57,67.63,14519.0,54.6801,54.7611,54.6801,54.7287,14519.0
2016-08-24 13:00:00,67.63,67.65,67.61,67.64,7426.0,54.7287,54.7449,54.7125,54.7368,7426.0
2016-08-24 13:10:00,67.63,67.63,67.59,67.61,9453.0,54.7287,54.7287,54.6963,54.7125,9453.0
2016-08-24 13:20:00,67.63,67.66,67.59,67.59,7168.0,54.7287,54.753,54.6963,54.6963,7168.0
2016-08-24 13:30:00,67.6,67.63,67.58,67.58,15674.0,54.7044,54.7287,54.6882,54.6882,15674.0
2016-08-24 13:40:00,67.57,67.62,67.56,67.6,8292.0,54.6801,54.7206,54.672,54.7044,8292.0
2016-08-24 13:50:00,67.59,67.63,67.59,67.6,11514.0,54.6963,54.7287,54.6963,54.7044,11514.0
2016-08-24 14:00:00,67.6,67.62,67.45,67.45,26598.0,54.7044,54.7206,54.583,54.583,26598.0
2016-08-24 14:10:00,67.45,67.46,67.41,67.46,20483.0,54.583,54.5911,54.5507,54.5911,20483.0
2016-08-24 14:20:00,67.45,67.46,67.36,67.4,23997.0,54.583,54.5911,54.5102,54.5426,23997.0
2016-08-24 14:30:00,67.4,67.4,67.31,67.37,47520.0,54.5426,54.5426,54.4697,54.5183,47520.0
2016-08-24 14:40:00,67.37,67.41,67.33,67.33,30602.0,54.5183,54.5507,54.4859,54.4859,30602.0
2016-08-24 14:50:00,67.34,67.41,67.34,67.39,20150.0,54.494,54.5507,54.494,54.5345,20150.0
2016-08-24 15:00:00,67.39,67.41,67.31,67.32,45655.0,54.5345,54.5507,54.4697,54.4778,45655.0
2016-08-24 15:10:00,67.31,67.41,67.29,67.34,47088.0,54.4697,54.5507,54.4535,54.494,47088.0
2016-08-24 15:20:00,67.34,67.4,67.34,67.39,42768.0,54.494,54.5426,54.494,54.5345,42768.0
2016-08-24 15:30:00,67.39,67.4,67.27,67.29,89136.0,54.5345,54.5426,54.4374,54.4535,89136.0
2016-08-24 15:40:00,67.29,67.32,67.21,67.24,98147.0,54.4535,54.4778,54.3888,54.4131,98147.0
2016-08-24 15:50:00,67.24,67.31,67.19,67.31,132517.0,54.4131,54.4697,54.3726,54.4697,132517.0
2016-08-25 09:30:00,67.24,67.28,66.86,67.07,39170.0,54.4131,54.4455,54.1056,54.2755,39170.0
2016-08-25 09:40:00,67.04,67.25,67.01,67.14,20699.0,54.2512,54.4212,54.227,54.3322,20699.0
2016-08-25 09:50:00,67.13,67.22,67.04,67.14,65786.0,54.3241,54.3969,54.2512,54.3322,65786.0
2016-08-25 10:00:00,67.12,67.32,67.12,67.22,109083.0,54.316,54.4778,54.316,54.3969,109083.0
2016-08-25 10:10:00,67.22,67.24,67.11,67.14,54860.0,54.3969,54.4131,54.3079,54.3322,54860.0
2016-08-25 10:20:00,67.16,67.27,67.13,67.27,36953.0,54.3483,54.4374,54.3241,54.4374,36953.0
2016-08-25 10:30:00,67.28,67.34,67.22,67.29,30252.0,54.4455,54.494,54.3969,54.4535,30252.0
2016-08-25 10:40:00,67.28,67.32,67.26,67.3,33861.0,54.4455,54.4778,54.4293,54.4616,33861.0
2016-08-25 10:50:00,67.28,67.4,67.23,67.38,34816.0,54.4455,54.5426,54.405,54.5264,34816.0
2016-08-25 11:00:00,67.38,67.54,67.38,67.47,21508.0,54.5264,54.6559,54.5264,54.5992,21508.0
2016-08-25 11:10:00,67.47,67.58,67.45,67.51,16924.0,54.5992,54.6882,54.583,54.6316,16924.0
2016-08-25 11:20:00,67.52,67.57,67.52,67.53,11427.0,54.6397,54.6801,54.6397,54.6478,11427.0
2016-08-25 11:30:00,67.54,67.55,67.44,67.45,14937.0,54.6559,54.6639,54.5749,54.583,14937.0
2016-08-25 11:40:00,67.44,67.44,67.35,67.35,23139.0,54.5749,54.5749,54.5021,54.5021,23139.0
2016-08-25 11:50:00,67.36,67.36,67.32,67.34,16395.0,54.5102,54.5102,54.4778,54.494,16395.0
2016-08-25 12:00:00,67.34,67.4,67.34,67.35,13008.0,54.494,54.5426,54.494,54.5021,13008.0
2016-08-25 12:10:00,67.34,67.46,67.32,67.45,14437.0,54.494,54.5911,54.4778,54.583,14437.0
2016-08-25 12:20:00,67.45,67.51,67.38,67.4,28534.0,54.583,54.6316,54.5264,54.5426,28534.0
2016-08-25 12:30:00,67.41,67.5,67.4,67.5,16065.0,54.5507,54.6235,54.5426,54.6235,16065.0
2016-08-25 12:40:00,67.51,67.52,67.48,67.49,24387.0,54.6316,54.6397,54.6073,54.6154,24387.0
2016-08-25 12:50:00,67.5,67.51,67.48,67.51,7910.0,54.6235,54.6316,54.6073,54.6316,7910.0
2016-08-25 13:00:00,67.52,67.53,67.45,67.46,18140.0,54.6397,54.6478,54.583,54.5911,18140.0
2016-08-25 13:10:00,67.47,67.52,67.47,67.48,17446.0,54.5992,54.6397,54.5992,54.6073,17446.0
2016-08-25 13:20:00,67.48,67.55,67.48,67.53,31460.0,54.6073,54.6639,54.6073,54.6478,31460.0
2016-08-25 13:30:00,67.54,67.54,67.37,67.38,46650.0,54.6559,54.6559,54.5183,54.5264,46650.0
2016-08-25 13:40:00,67.38,67.39,67.32,67.33,9038.0,54.5264,54.5345,54.4778,54.4859,9038.0
2016-08-25 13:50:00,67.33,67.38,67.31,67.34,17901.0,54.4859,54.5264,54.4697,54.494,17901.0
2016-08-25 14:00:00,67.36,67.43,67.3,67.33,10563.0,54.5102,54.5668,54.4616,54.4859,10563.0
2016-08-25 14:10:00,67.34,67.42,67.34,67.4,8954.0,54.494,54.5587,54.494,54.5426,8954.0
2016-08-25 14:20:00,67.39,67.4,67.26,67.31,22538.0,54.5345,54.5426,54.4293,54.4697,22538.0
2016-08-25 14:30:00,67.3,67.39,67.29,67.37,24733.0,54.4616,54.5345,54.4535,54.5183,24733.0
2016-08-25 14:40:00,67.37,67.39,67.32,67.37,31495.0,54.5183,54.5345,54.4778,54.5183,31495.0
2016-08-25 14:50:00,67.37,67.39,67.3,67.35,30039.0,54.5183,54.5345,54.4616,54.5021,30039.0
2016-08-25 15:00:00,67.36,67.41,67.31,67.41,33931.0,54.5102,54.5507,54.4697,54.5507,33931.0
2016-08-25 15:10:00,67.4,67.46,67.38,67.42,35266.0,54.5426,54.5911,54.5264,54.5587,35266.0
2016-08-25 15:20:00,67.43,67.5,67.41,67.46,32242.0,54.5668,54.6235,54.5507,54.5911,32242.0
2016-08-25 15:30:00,67.46,67.48,67.42,67.44,41381.0,54.5911,54.6073,54.5587,54.5749,41381.0
2016-08-25 15:40:00,67.44,67.45,67.37,67.37,71490.0,54.5749,54.583,54.5183,54.5183,71490.0
2016-08-25 15:50:00,67.37,67.39,67.29,67.39,106573.0,54.5183,54.5345,54.4535,54.5345,106573.0
2016-08-26 09:30:00,67.65,67.98,67.54,67.73,36886.0,54.7449,55.0119,54.6559,54.8096,36886.0
2016-08-26 09:40:00,67.72,67.85,67.63,67.81,16489.0,54.8015,54.9067,54.7287,54.8743,16489.0
2016-08-26 09:50:00,67.75,67.88,67.74,67.78,19203.0,54.8258,54.931,54.8177,54.8501,19203.0
2016-08-26 10:00:00,67.75,67.99,67.56,67.79,43093.0,54.8258,55.02,54.672,54.8582,43093.0
2016-08-26 10:10:00,67.79,68.14,67.75,68.13,25967.0,54.8582,55.1414,54.8258,55.1333,25967.0
2016-08-26 10:20:00,68.18,68.2,68.04,68.07,16575.0,55.1738,55.1899,55.0605,55.0847,16575.0
2016-08-26 10:30:00,68.07,68.1,67.87,67.87,25526.0,55.0847,55.109,54.9229,54.9229,25526.0
2016-08-26 10:40:00,67.87,67.87,67.75,67.79,10533.0,54.9229,54.9229,54.8258,54.8582,10533.0
2016-08-26 10:50:00,67.78,67.9,67.77,67.84,11870.0,54.8501,54.9472,54.842,54.8986,11870.0
2016-08-26 11:00:00,67.82,67.85,67.76,67.81,16973.0,54.8824,54.9067,54.8339,54.8743,16973.0
2016-08-26 11:10:00,67.78,67.87,67.74,67.81,17694.0,54.8501,54.9229,54.8177,54.8743,17694.0
2016-08-26 11:20:00,67.82,67.83,67.78,67.79,9294.0,54.8824,54.8905,54.8501,54.8582,9294.0
2016-08-26 11:30:00,67.78,67.82,67.67,67.68,13715.0,54.8501,54.8824,54.7611,54.7691,13715.0
2016-08-26 11:40:00,67.69,67.69,67.52,67.65,19271.0,54.7772,54.7772,54.6397,54.7449,19271.0
2016-08-26 11:50:00,67.66,67.67,67.4,67.41,33564.0,54.753,54.7611,54.5426,54.5507,33564.0
2016-08-26 12:00:00,67.41,67.41,67.16,67.26,27254.0,54.5507,54.5507,54.3483,54.4293,27254.0
2016-08-26 12:10:00,67.26,67.38,67.13,67.32,26845.0,54.4293,54.5264,54.3241,54.4778,26845.0
2016-08-26 12:20:00,67.3,67.43,67.3,67.34,23482.0,54.4616,54.5668,54.4616,54.494,23482.0
2016-08-26 12:30:00,67.32,67.39,67.29,67.38,20920.0,54.4778,54.5345,54.4535,54.5264,20920.0
2016-08-26 12:40:00,67.36,67.5,67.35,67.48,18840.0,54.5102,54.6235,54.5021,54.6073,18840.0
2016-08-26 12:50:00,67.47,67.48,67.41,67.45,18253.0,54.5992,54.6073,54.5507,54.583,18253.0
2016-08-26 13:00:00,67.45,67.49,67.38,67.4,19892.0,54.583,54.6154,54.5264,54.5426,19892.0
2016-08-26 13:10:00,67.39,67.42,67.25,67.25,16258.0,54.5345,54.5587,54.4212,54.4212,16258.0
2016-08-26 13:20:00,67.23,67.3,67.19,67.29,19882.0,54.405,54.4616,54.3726,54.4535,19882.0
2016-08-26 13:30:00,67.29,67.3,67.23,67.26,15874.0,54.4535,54.4616,54.405,54.4293,15874.0
2016-08-26 13:40:00,67.27,67.29,67.18,67.2,31602.0,54.4374,54.4535,54.3645,54.3807,31602.0
2016-08-26 13:50:00,67.2,67.27,67.15,67.24,40965.0,54.3807,54.4374,54.3402,54.4131,40965.0
2016-08-26 14:00:00,67.22,67.37,67.21,67.37,19055.0,54.3969,54.5183,54.3888,54.5183,19055.0
2016-08-26 14:10:00,67.37,67.39,67.12,67.15,33901.0,54.5183,54.5345,54.316,54.3402,33901.0
2016-08-26 14:20:00,67.15,67.18,67.09,67.14,26419.0,54.3402,54.3645,54.2917,54.3322,26419.0
2016-08-26 14:30:00,67.15,67.21,67.07,67.18,30001.0,54.3402,54.3888,54.2755,54.3645,30001.0
2016-08-26 14:40:00,67.18,67.2,67.07,67.08,53246.0,54.3645,54.3807,54.2755,54.2836,53246.0
2016-08-26 14:50:00,67.09,67.16,67.06,67.15,34631.0,54.2917,54.3483,54.2674,54.3402,34631.0
2016-08-26 15:00:00,67.15,67.17,67.07,67.16,34135.0,54.3402,54.3564,54.2755,54.3483,34135.0
2016-08-26 15:10:00,67.18,67.26,67.15,67.22,44634.0,54.3645,54.4293,54.3402,54.3969,44634.0
2016-08-26 15:20:00,67.23,67.39,67.17,67.35,47467.0,54.405,54.5345,54.3564,54.5021,47467.0
2016-08-26 15:30:00,67.35,67.48,67.35,67.4,57802.0,54.5021,54.6073,54.5021,54.5426,57802.0
2016-08-26 15:40:00,67.4,67.45,67.34,67.37,64631.0,54.5426,54.583,54.494,54.5183,64631.0
2016-08-26 15:50:00,67.38,67.45,67.29,67.34,140108.0,54.5264,54.583,54.4535,54.494,140108.0
2016-08-29 09:30:00,67.31,67.57,67.22,67.5,30730.0,54.4697,54.6801,54.3969,54.6235,30730.0
2016-08-29 09:40:00,67.54,67.8,67.54,67.7,23676.0,54.6559,54.8663,54.6559,54.7853,23676.0
2016-08-29 09:50:00,67.73,67.73,67.6,67.62,9254.0,54.8096,54.8096,54.7044,54.7206,9254.0
2016-08-29 10:00:00,67.64,67.79,67.63,67.7,21470.0,54.7368,54.8582,54.7287,54.7853,21470.0
2016-08-29 10:10:00,67.69,67.73,67.62,67.68,10712.0,54.7772,54.8096,54.7206,54.7691,10712.0
2016-08-29 10:20:00,67.68,67.73,67.65,67.69,9370.0,54.7691,54.8096,54.7449,54.7772,9370.0
2016-08-29 10:30:00,67.7,67.73,67.61,67.64,10898.0,54.7853,54.8096,54.7125,54.7368,10898.0
2016-08-29 10:40:00,67.65,67.73,67.62,67.71,21286.0,54.7449,54.8096,54.7206,54.7934,21286.0
2016-08-29 10:50:00,67.71,67.74,67.66,67.66,16510.0,54.7934,54.8177,54.753,54.753,16510.0
2016-08-29 11:00:00,67.66,67.78,67.66,67.76,18113.0,54.753,54.8501,54.753,54.8339,18113.0
2016-08-29 11:10:00,67.78,67.79,67.69,67.69,15135.0,54.8501,54.8582,54.7772,54.7772,15135.0
2016-08-29 11:20:00,67.7,67.75,67.69,67.72,21404.0,54.7853,54.8258,54.7772,54.8015,21404.0
2016-08-29 11:30:00,67.73,67.76,67.67,67.69,10244.0,54.8096,54.8339,54.7611,54.7772,10244.0
2016-08-29 11:40:00,67.69,67.86,67.68,67.86,10232.0,54.7772,54.9148,54.7691,54.9148,10232.0
2016-08-29 11:50:00,67.84,67.86,67.77,67.79,8554.0,54.8986,54.9148,54.842,54.8582,8554.0
2016-08-29 12:00:00,67.8,67.82,67.72,67.78,40877.0,54.8663,54.8824,54.8015,54.8501,40877.0
2016-08-29 12:10:00,67.81,67.81,67.72,67.73,13966.0,54.8743,54.8743,54.8015,54.8096,13966.0
2016-08-29 12:20:00,67.72,67.77,67.71,67.74,9970.0,54.8015,54.842,54.7934,54.8177,9970.0
2016-08-29 12:30:00,67.73,67.79,67.72,67.79,13457.0,54.8096,54.8582,54.8015,54.8582,13457.0
2016-08-29 12:40:00,67.8,67.87,67.8,67.86,10973.0,54.8663,54.9229,54.8663,54.9148,10973.0
2016-08-29 12:50:00,67.86,67.9,67.83,67.87,11494.0,54.9148,54.9472,54.8905,54.9229,11494.0
2016-08-29 13:00:00,67.88,67.93,67.87,67.93,10779.0,54.931,54.9715,54.9229,54.9715,10779.0
2016-08-29 13:10:00,67.93,67.93,67.88,67.88,8307.0,54.9715,54.9715,54.931,54.931,8307.0
2016-08-29 13:20:00,67.88,67.91,67.87,67.89,12238.0,54.931,54.9553,54.9229,54.9391,12238.0
2016-08-29 13:30:00,67.9,67.94,67.87,67.88,9437.0,54.9472,54.9795,54.9229,54.931,9437.0
2016-08-29 13:40:00,67.88,67.89,67.84,67.84,4317.0,54.931,54.9391,54.8986,54.8986,4317.0
2016-08-29 13:50:00,67.85,67.88,67.84,67.84,6388.0,54.9067,54.931,54.8986,54.8986,6388.0
2016-08-29 14:00:00,67.85,67.86,67.84,67.85,9801.0,54.9067,54.9148,54.8986,54.9067,9801.0
2016-08-29 14:10:00,67.85,67.87,67.82,67.86,18261.0,54.9067,54.9229,54.8824,54.9148,18261.0
2016-08-29 14:20:00,67.86,67.86,67.79,67.8,41574.0,54.9148,54.9148,54.8582,54.8663,41574.0
2016-08-29 14:30:00,67.8,67.8,67.72,67.78,21684.0,54.8663,54.8663,54.8015,54.8501,21684.0
2016-08-29 14:40:00,67.77,67.77,67.72,67.75,17665.0,54.842,54.842,54.8015,54.8258,17665.0
2016-08-29 14:50:00,67.74,67.76,67.71,67.72,19119.0,54.8177,54.8339,54.7934,54.8015,19119.0
2016-08-29 15:00:00,67.72,67.76,67.71,67.76,17626.0,54.8015,54.8339,54.7934,54.8339,17626.0
2016-08-29 15:10:00,67.76,67.8,67.73,67.73,30204.0,54.8339,54.8663,54.8096,54.8096,30204.0
2016-08-29 15:20:00,67.74,67.78,67.69,67.74,38526.0,54.8177,54.8501,54.7772,54.8177,38526.0
2016-08-29 15:30:00,67.74,67.78,67.71,67.78,36342.0,54.8177,54.8501,54.7934,54.8501,36342.0
2016-08-29 15:40:00,67.78,67.78,67.7,67.73,53985.0,54.8501,54.8501,54.7853,54.8096,53985.0
2016-08-29 15:50:00,67.73,67.75,67.69,67.71,137783.0,54.8096,54.8258,54.7772,54.7934,137783.0
2016-08-30 09:30:00,67.6,67.75,67.31,67.61,90135.0,54.7044,54.8258,54.4697,54.7125,90135.0
2016-08-30 09:40:00,67.59,67.68,67.47,67.53,50267.0,54.6963,54.7691,54.5992,54.6478,50267.0
2016-08-30 09:50:00,67.55,67.58,67.46,67.48,42907.0,54.6639,54.6882,54.5911,54.6073,42907.0
2016-08-30 10:00:00,67.5,67.56,67.41,67.52,50605.0,54.6235,54.672,54.5507,54.6397,50605.0
2016-08-30 10:10:00,67.5,67.5,67.34,67.34,31667.0,54.6235,54.6235,54.494,54.494,31667.0
2016-08-30 10:20:00,67.32,67.32,67.2,67.23,59589.0,54.4778,54.4778,54.3807,54.405,59589.0
2016-08-30 10:30:00,67.24,67.34,67.22,67.3,39630.0,54.4131,54.494,54.3969,54.4616,39630.0
2016-08-30 10:40:00,67.31,67.35,67.25,67.3,48301.0,54.4697,54.5021,54.4212,54.4616,48301.0
2016-08-30 10:50:00,67.3,67.3,67.15,67.2,42221.0,54.4616,54.4616,54.3402,54.3807,42221.0
2016-08-30 11:00:00,67.2,67.3,67.18,67.21,30324.0,54.3807,54.4616,54.3645,54.3888,30324.0
2016-08-30 11:10:00,67.21,67.22,67.15,67.2,45041.0,54.3888,54.3969,54.3402,54.3807,45041.0
2016-08-30 11:20:00,67.19,67.2,67.1,67.13,56886.0,54.3726,54.3807,54.2998,54.3241,56886.0
2016-08-30 11:30:00,67.14,67.22,67.1,67.2,33514.0,54.3322,54.3969,54.2998,54.3807,33514.0
2016-08-30 11:40:00,67.21,67.24,67.13,67.15,36427.0,54.3888,54.4131,54.3241,54.3402,36427.0
2016-08-30 11:50:00,67.15,67.2,67.14,67.2,48991.0,54.3402,54.3807,54.3322,54.3807,48991.0
2016-08-30 12:00:00,67.2,67.33,67.19,67.3,42325.0,54.3807,54.4859,54.3726,54.4616,42325.0
2016-08-30 12:10:00,67.29,67.3,67.23,67.27,32743.0,54.4535,54.4616,54.405,54.4374,32743.0
2016-08-30 12:20:00,67.25,67.25,67.15,67.15,27930.0,54.4212,54.4212,54.3402,54.3402,27930.0
2016-08-30 12:30:00,67.16,67.23,67.16,67.23,38761.0,54.3483,54.405,54.3483,54.405,38761.0
2016-08-30 12:40:00,67.23,67.25,67.21,67.22,26155.0,54.405,54.4212,54.3888,54.3969,26155.0
2016-08-30 12:50:00,67.22,67.26,67.21,67.21,26122.0,54.3969,54.4293,54.3888,54.3888,26122.0
2016-08-30 13:00:00,67.2,67.24,67.17,67.24,19979.0,54.3807,54.4131,54.3564,54.4131,19979.0
2016-08-30 13:10:00,67.23,67.25,67.2,67.2,12542.0,54.405,54.4212,54.3807,54.3807,12542.0
2016-08-30 13:20:00,67.19,67.2,67.17,67.2,24624.0,54.3726,54.3807,54.3564,54.3807,24624.0
2016-08-30 13:30:00,67.2,67.23,67.2,67.21,23209.0,54.3807,54.405,54.3807,54.3888,23209.0
2016-08-30 13:40:00,67.21,67.23,67.15,67.16,12233.0,54.3888,54.405,54.3402,54.3483,12233.0
2016-08-30 13:50:00,67.16,67.17,67.14,67.16,36760.0,54.3483,54.3564,54.3322,54.3483,36760.0
2016-08-30 14:00:00,67.16,67.16,67.03,67.04,40008.0,54.3483,54.3483,54.2431,54.2512,40008.0
2016-08-30 14:10:00,67.03,67.12,67.01,67.04,31508.0,54.2431,54.316,54.227,54.2512,31508.0
2016-08-30 14:20:00,67.02,67.08,67.0,67.05,51660.0,54.235,54.2836,54.2189,54.2593,51660.0
2016-08-30 14:30:00,67.06,67.13,67.05,67.12,35953.0,54.2674,54.3241,54.2593,54.316,35953.0
2016-08-30 14:40:00,67.12,67.13,67.06,67.11,26076.0,54.316,54.3241,54.2674,54.3079,26076.0
2016-08-30 14:50:00,67.11,67.15,67.09,67.11,39468.0,54.3079,54.3402,54.2917,54.3079,39468.0
2016-08-30 15:00:00,67.1,67.15,67.03,67.13,67557.0,54.2998,54.3402,54.2431,54.3241,67557.0
2016-08-30 15:10:00,67.13,67.15,67.11,67.13,28389.0,54.3241,54.3402,54.3079,54.3241,28389.0
2016-08-30 15:20:00,67.12,67.16,67.09,67.14,46987.0,54.316,54.3483,54.2917,54.3322,46987.0
2016-08-30 15:30:00,67.13,67.2,67.1,67.2,67422.0,54.3241,54.3807,54.2998,54.3807,67422.0
2016-08-30 15:40:00,67.2,67.21,67.13,67.14,64216.0,54.3807,54.3888,54.3241,54.3322,64216.0
2016-08-30 15:50:00,67.14,67.17,67.13,67.16,136896.0,54.3322,54.3564,54.3241,54.3483,136896.0
2016-08-31 09:30:00,67.0,67.15,66.56,66.9,54699.0,54.2189,54.3402,53.8628,54.1379,54699.0
2016-08-31 09:40:00,66.9,66.96,66.8,66.9,26651.0,54.1379,54.1865,54.057,54.1379,26651.0
2016-08-31 09:50:00,66.93,66.95,66.84,66.94,30007.0,54.1622,54.1784,54.0894,54.1703,30007.0
2016-08-31 10:00:00,66.95,67.0,66.89,66.92,78693.0,54.1784,54.2189,54.1298,54.1541,78693.0
2016-08-31 10:10:00,66.92,66.98,66.89,66.93,54737.0,54.1541,54.2027,54.1298,54.1622,54737.0
2016-08-31 10:20:00,66.93,67.01,66.92,66.97,42394.0,54.1622,54.227,54.1541,54.1946,42394.0
2016-08-31 10:30:00,66.93,66.95,66.74,66.83,36465.0,54.1622,54.1784,54.0085,54.0813,36465.0
2016-08-31 10:40:00,66.83,66.86,66.79,66.81,37673.0,54.0813,54.1056,54.0489,54.0651,37673.0
2016-08-31 10:50:00,66.82,66.86,66.71,66.73,26065.0,54.0732,54.1056,53.9842,54.0004,26065.0
2016-08-31 11:00:00,66.73,66.79,66.68,66.7,28251.0,54.0004,54.0489,53.9599,53.9761,28251.0
2016-08-31 11:10:00,66.72,66.79,66.63,66.66,63211.0,53.9923,54.0489,53.9194,53.9437,63211.0
2016-08-31 11:20:00,66.66,66.7,66.62,66.69,22285.0,53.9437,53.9761,53.9114,53.968,22285.0
2016-08-31 11:30:00,66.7,66.7,66.56,66.58,31579.0,53.9761,53.9761,53.8628,53.879,31579.0
2016-08-31 11:40:00,66.58,66.6,66.52,66.57,27957.0,53.879,53.8952,53.8304,53.8709,27957.0
2016-08-31 11:50:00,66.57,66.61,66.52,66.54,76650.0,53.8709,53.9033,53.8304,53.8466,76650.0
2016-08-31 12:00:00,66.53,66.53,66.39,66.41,42650.0,53.8385,53.8385,53.7252,53.7414,42650.0
2016-08-31 12:10:00,66.41,66.41,66.29,66.3,22438.0,53.7414,53.7414,53.6443,53.6524,22438.0
2016-08-31 12:20:00,66.29,66.37,66.27,66.37,24096.0,53.6443,53.709,53.6281,53.709,24096.0
2016-08-31 12:30:00,66.35,66.41,66.26,66.41,22281.0,53.6929,53.7414,53.62,53.7414,22281.0
2016-08-31 12:40:00,66.42,66.45,66.36,66.41,21950.0,53.7495,53.7738,53.701,53.7414,21950.0
2016-08-31 12:50:00,66.41,66.42,66.35,66.36,23482.0,53.7414,53.7495,53.6929,53.701,23482.0
2016-08-31 13:00:00,66.35,66.37,66.29,66.33,27674.0,53.6929,53.709,53.6443,53.6767,27674.0
2016-08-31 13:10:00,66.33,66.34,66.26,66.31,25619.0,53.6767,53.6848,53.62,53.6605,25619.0
2016-08-31 13:20:00,66.32,66.46,66.32,66.44,20847.0,53.6686,53.7819,53.6686,53.7657,20847.0
2016-08-31 13:30:00,66.44,66.46,66.39,66.41,17601.0,53.7657,53.7819,53.7252,53.7414,17601.0
2016-08-31 13:40:00,66.42,66.49,66.37,66.37,32019.0,53.7495,53.8062,53.709,53.709,32019.0
2016-08-31 13:50:00,66.38,66.47,66.37,66.47,25988.0,53.7171,53.79,53.709,53.79,25988.0
2016-08-31 14:00:00,66.47,66.58,66.44,66.56,39597.0,53.79,53.879,53.7657,53.8628,39597.0
2016-08-31 14:10:00,66.57,66.6,66.56,66.59,68780.0,53.8709,53.8952,53.8628,53.8871,68780.0
2016-08-31 14:20:00,66.59,66.6,66.57,66.59,28024.0,53.8871,53.8952,53.8709,53.8871,28024.0
2016-08-31 14:30:00,66.58,66.59,66.49,66.49,34939.0,53.879,53.8871,53.8062,53.8062,34939.0
2016-08-31 14:40:00,66.48,66.5,66.44,66.47,23226.0,53.7981,53.8142,53.7657,53.79,23226.0
2016-08-31 14:50:00,66.46,66.5,66.42,66.45,29608.0,53.7819,53.8142,53.7495,53.7738,29608.0
2016-08-31 15:00:00,66.44,66.51,66.44,66.5,40490.0,53.7657,53.8223,53.7657,53.8142,40490.0
2016-08-31 15:10:00,66.49,66.52,66.43,66.49,47507.0,53.8062,53.8304,53.7576,53.8062,47507.0
2016-08-31 15:20:00,66.48,66.55,66.47,66.51,49628.0,53.7981,53.8547,53.79,53.8223,49628.0
2016-08-31 15:30:00,66.51,66.54,66.47,66.52,80075.0,53.8223,53.8466,53.79,53.8304,80075.0
2016-08-31 15:40:00,66.52,66.56,66.49,66.49,99918.0,53.8304,53.8628,53.8062,53.8062,99918.0
2016-08-31 15:50:00,66.48,66.62,66.47,66.53,187430.0,53.7981,53.9114,53.79,53.8385,187430.0
2016-09-01 09:30:00,66.66,66.87,66.65,66.76,82450.0,53.9437,54.1137,53.9356,54.0246,82450.0
2016-09-01 09:40:00,66.75,66.94,66.69,66.88,31344.0,54.0166,54.1703,53.968,54.1218,31344.0
2016-09-01 09:50:00,66.9,66.9,66.63,66.71,17544.0,54.1379,54.1379,53.9194,53.9842,17544.0
2016-09-01 10:00:00,66.66,66.78,66.55,66.7,45674.0,53.9437,54.0408,53.8547,53.9761,45674.0
2016-09-01 10:10:00,66.72,66.74,66.61,66.71,52005.0,53.9923,54.0085,53.9033,53.9842,52005.0
2016-09-01 10:20:00,66.72,66.72,66.33,66.34,60954.0,53.9923,53.9923,53.6767,53.6848,60954.0
2016-09-01 10:30:00,66.34,66.34,66.04,66.05,58849.0,53.6848,53.6848,53.442,53.4501,58849.0
2016-09-01 10:40:00,66.05,66.1,66.01,66.05,39955.0,53.4501,53.4906,53.4177,53.4501,39955.0
2016-09-01 10:50:00,66.04,66.12,66.02,66.07,31314.0,53.442,53.5067,53.4258,53.4663,31314.0
2016-09-01 11:00:00,66.07,66.08,65.91,66.01,91482.0,53.4663,53.4744,53.3368,53.4177,91482.0
2016-09-01 11:10:00,66.01,66.11,65.99,66.09,25444.0,53.4177,53.4986,53.4015,53.4825,25444.0
2016-09-01 11:20:00,66.1,66.3,66.08,66.27,49107.0,53.4906,53.6524,53.4744,53.6281,49107.0
2016-09-01 11:30:00,66.27,66.34,66.24,66.27,22969.0,53.6281,53.6848,53.6038,53.6281,22969.0
2016-09-01 11:40:00,66.28,66.28,66.24,66.26,20915.0,53.6362,53.6362,53.6038,53.62,20915.0
2016-09-01 11:50:00,66.24,66.25,66.17,66.24,29549.0,53.6038,53.6119,53.5472,53.6038,29549.0
2016-09-01 12:00:00,66.25,66.3,66.22,66.28,14826.0,53.6119,53.6524,53.5877,53.6362,14826.0
2016-09-01 12:10:00,66.27,66.43,66.27,66.42,23998.0,53.6281,53.7576,53.6281,53.7495,23998.0
2016-09-01 12:20:00,66.42,66.65,66.4,66.62,41939.0,53.7495,53.9356,53.7333,53.9114,41939.0
2016-09-01 12:30:00,66.63,66.73,66.62,66.67,20788.0,53.9194,54.0004,53.9114,53.9518,20788.0
2016-09-01 12:40:00,66.68,66.72,66.65,66.71,29331.0,53.9599,53.9923,53.9356,53.9842,29331.0
2016-09-01 12:50:00,66.72,66.78,66.7,66.7,37837.0,53.9923,54.0408,53.9761,53.9761,37837.0
2016-09-01 13:00:00,66.7,66.74,66.7,66.73,17948.0,53.9761,54.0085,53.9761,54.0004,17948.0
2016-09-01 13:10:00,66.72,66.75,66.68,66.75,13858.0,53.9923,54.0166,53.9599,54.0166,13858.0
2016-09-01 13:20:00,66.75,66.79,66.73,66.77,17624.0,54.0166,54.0489,54.0004,54.0327,17624.0
2016-09-01 13:30:00,66.77,66.81,66.71,66.74,43645.0,54.0327,54.0651,53.9842,54.0085,43645.0
2016-09-01 13:40:00,66.74,66.79,66.72,66.77,13313.0,54.0085,54.0489,53.9923,54.0327,13313.0
2016-09-01 13:50:00,66.78,66.79,66.73,66.73,19443.0,54.0408,54.0489,54.0004,54.0004,19443.0
2016-09-01 14:00:00,66.73,66.74,66.64,66.65,39250.0,54.0004,54.0085,53.9275,53.9356,39250.0
2016-09-01 14:10:00,66.64,66.73,66.6,66.71,29397.0,53.9275,54.0004,53.8952,53.9842,29397.0
2016-09-01 14:20:00,66.72,66.83,66.69,66.8,51099.0,53.9923,54.0813,53.968,54.057,51099.0
2016-09-01 14:30:00,66.8,66.81,66.74,66.8,67994.0,54.057,54.0651,54.0085,54.057,67994.0
2016-09-01 14:40:00,66.79,66.89,66.79,66.84,42643.0,54.0489,54.1298,54.0489,54.0894,42643.0
2016-09-01 14:50:00,66.84,66.86,66.75,66.76,25847.0,54.0894,54.1056,54.0166,54.0246,25847.0
2016-09-01 15:00:00,66.76,66.77,66.61,66.66,40655.0,54.0246,54.0327,53.9033,53.9437,40655.0
2016-09-01 15:10:00,66.67,66.77,66.64,66.7,44725.0,53.9518,54.0327,53.9275,53.9761,44725.0
2016-09-01 15:20:00,66.7,66.75,66.63,66.64,35172.0,53.9761,54.0166,53.9194,53.9275,35172.0
2016-09-01 15:30:00,66.64,66.69,66.6,66.65,48627.0,53.9275,53.968,53.8952,53.9356,48627.0
2016-09-01 15:40:00,66.65,66.78,66.64,66.77,62062.0,53.9356,54.0408,53.9275,54.0327,62062.0
2016-09-01 15:50:00,66.78,66.94,66.77,66.9,154209.0,54.0408,54.1703,54.0327,54.1379,154209.0
2016-09-02 09:30:00,67.33,67.49,67.1,67.2,100140.0,54.4859,54.6154,54.2998,54.3807,100140.0
2016-09-02 09:40:00,67.2,67.5,67.12,67.44,27099.0,54.3807,54.6235,54.316,54.5749,27099.0
2016-09-02 09:50:00,67.44,67.47,67.3,67.34,45915.0,54.5749,54.5992,54.4616,54.494,45915.0
2016-09-02 10:00:00,67.34,67.54,67.31,67.42,47609.0,54.494,54.6559,54.4697,54.5587,47609.0
2016-09-02 10:10:00,67.44,67.45,67.31,67.32,29009.0,54.5749,54.583,54.4697,54.4778,29009.0
2016-09-02 10:20:00,67.35,67.41,67.32,67.39,19423.0,54.5021,54.5507,54.4778,54.5345,19423.0
2016-09-02 10:30:00,67.41,67.42,67.31,67.31,20814.0,54.5507,54.5587,54.4697,54.4697,20814.0
2016-09-02 10:40:00,67.31,67.33,67.21,67.28,47820.0,54.4697,54.4859,54.3888,54.4455,47820.0
2016-09-02 10:50:00,67.28,67.42,67.28,67.31,23642.0,54.4455,54.5587,54.4455,54.4697,23642.0
2016-09-02 11:00:00,67.3,67.48,67.3,67.46,16540.0,54.4616,54.6073,54.4616,54.5911,16540.0
2016-09-02 11:10:00,67.47,67.47,67.3,67.33,19493.0,54.5992,54.5992,54.4616,54.4859,19493.0
2016-09-02 11:20:00,67.33,67.39,67.25,67.37,28119.0,54.4859,54.5345,54.4212,54.5183,28119.0
2016-09-02 11:30:00,67.38,67.4,67.34,67.37,12055.0,54.5264,54.5426,54.494,54.5183,12055.0
2016-09-02 11:40:00,67.38,67.4,67.33,67.36,13217.0,54.5264,54.5426,54.4859,54.5102,13217.0
2016-09-02 11:50:00,67.35,67.42,67.33,67.4,7920.0,54.5021,54.5587,54.4859,54.5426,7920.0
2016-09-02 12:00:00,67.41,67.48,67.4,67.47,24066.0,54.5507,54.6073,54.5426,54.5992,24066.0
2016-09-02 12:10:00,67.48,67.48,67.29,67.29,12420.0,54.6073,54.6073,54.4535,54.4535,12420.0
2016-09-02 12:20:00,67.28,67.29,67.23,67.27,7296.0,54.4455,54.4535,54.405,54.4374,7296.0
2016-09-02 12:30:00,67.28,67.36,67.27,67.33,25836.0,54.4455,54.5102,54.4374,54.4859,25836.0
2016-09-02 12:40:00,67.33,67.36,67.31,67.33,20425.0,54.4859,54.5102,54.4697,54.4859,20425.0
2016-09-02 12:50:00,67.32,67.42,67.32,67.38,9152.0,54.4778,54.5587,54.4778,54.5264,9152.0
2016-09-02 13:00:00,67.37,67.41,67.33,67.4,12960.0,54.5183,54.5507,54.4859,54.5426,12960.0
2016-09-02 13:10:00,67.4,67.44,67.39,67.4,13135.0,54.5426,54.5749,54.5345,54.5426,13135.0
2016-09-02 13:20:00,67.4,67.47,67.39,67.47,18475.0,54.5426,54.5992,54.5345,54.5992,18475.0
2016-09-02 13:30:00,67.46,67.46,67.33,67.34,13742.0,54.5911,54.5911,54.4859,54.494,13742.0
2016-09-02 13:40:00,67.33,67.45,67.29,67.45,35104.0,54.4859,54.583,54.4535,54.583,35104.0
2016-09-02 13:50:00,67.45,67.46,67.42,67.43,13254.0,54.583,54.5911,54.5587,54.5668,13254.0
2016-09-02 14:00:00,67.44,67.58,67.41,67.55,28934.0,54.5749,54.6882,54.5507,54.6639,28934.0
2016-09-02 14:10:00,67.55,67.57,67.53,67.55,21053.0,54.6639,54.6801,54.6478,54.6639,21053.0
2016-09-02 14:20:00,67.55,67.56,67.49,67.53,16847.0,54.6639,54.672,54.6154,54.6478,16847.0
2016-09-02 14:30:00,67.53,67.57,67.52,67.56,24438.0,54.6478,54.6801,54.6397,54.672,24438.0
2016-09-02 14:40:00,67.56,67.61,67.53,67.53,28583.0,54.672,54.7125,54.6478,54.6478,28583.0
2016-09-02 14:50:00,67.53,67.55,67.5,67.55,17198.0,54.6478,54.6639,54.6235,54.6639,17198.0
2016-09-02 15:00:00,67.55,67.6,67.53,67.55,41403.0,54.6639,54.7044,54.6478,54.6639,41403.0
2016-09-02 15:10:00,67.55,67.58,67.54,67.58,19286.0,54.6639,54.6882,54.6559,54.6882,19286.0
2016-09-02 15:20:00,67.58,67.64,67.58,67.63,29919.0,54.6882,54.7368,54.6882,54.7287,29919.0
2016-09-02 15:30:00,67.63,67.66,67.61,67.63,40728.0,54.7287,54.753,54.7125,54.7287,40728.0
2016-09-02 15:40:00,67.63,67.63,67.5,67.51,56992.0,54.7287,54.7287,54.6235,54.6316,56992.0
2016-09-02 15:50:00,67.5,67.57,67.49,67.53,97078.0,54.6235,54.6801,54.6154,54.6478,97078.0
2016-09-06 09:30:00,67.69,67.69,67.2,67.2,68791.0,54.7772,54.7772,54.3807,54.3807,68791.0
2016-09-06 09:40:00,67.25,67.4,67.25,67.28,29338.0,54.4212,54.5426,54.4212,54.4455,29338.0
2016-09-06 09:50:00,67.26,67.27,66.97,67.03,142071.0,54.4293,54.4374,54.1946,54.2431,142071.0
2016-09-06 10:00:00,67.01,67.11,66.8,66.82,91334.0,54.227,54.3079,54.057,54.0732,91334.0
2016-09-06 10:10:00,66.83,66.9,66.74,66.74,56473.0,54.0813,54.1379,54.0085,54.0085,56473.0
2016-09-06 10:20:00,66.75,66.83,66.67,66.83,53319.0,54.0166,54.0813,53.9518,54.0813,53319.0
2016-09-06 10:30:00,66.82,66.88,66.72,66.73,32988.0,54.0732,54.1218,53.9923,54.0004,32988.0
2016-09-06 10:40:00,66.74,66.74,66.53,66.54,34668.0,54.0085,54.0085,53.8385,53.8466,34668.0
2016-09-06 10:50:00,66.55,66.59,66.47,66.52,33719.0,53.8547,53.8871,53.79,53.8304,33719.0
2016-09-06 11:00:00,66.51,66.59,66.48,66.49,41762.0,53.8223,53.8871,53.7981,53.8062,41762.0
2016-09-06 11:10:00,66.5,66.58,66.48,66.48,38732.0,53.8142,53.879,53.7981,53.7981,38732.0
2016-09-06 11:20:00,66.49,66.57,66.48,66.55,77203.0,53.8062,53.8709,53.7981,53.8547,77203.0
2016-09-06 11:30:00,66.56,66.63,66.52,66.53,28316.0,53.8628,53.9194,53.8304,53.8385,28316.0
2016-09-06 11:40:00,66.54,66.63,66.49,66.59,36409.0,53.8466,53.9194,53.8062,53.8871,36409.0
2016-09-06 11:50:00,66.59,66.63,66.54,66.62,26390.0,53.8871,53.9194,53.8466,53.9114,26390.0
2016-09-06 12:00:00,66.62,66.64,66.59,66.61,19310.0,53.9114,53.9275,53.8871,53.9033,19310.0
2016-09-06 12:10:00,66.62,66.66,66.59,66.63,25542.0,53.9114,53.9437,53.8871,53.9194,25542.0
2016-09-06 12:20:00,66.62,66.63,66.52,66.55,22468.0,53.9114,53.9194,53.8304,53.8547,22468.0
2016-09-06 12:30:00,66.55,66.62,66.53,66.56,18605.0,53.8547,53.9114,53.8385,53.8628,18605.0
2016-09-06 12:40:00,66.57,66.64,66.57,66.62,27065.0,53.8709,53.9275,53.8709,53.9114,27065.0
2016-09-06 12:50:00,66.61,66.63,66.58,66.58,16717.0,53.9033,53.9194,53.879,53.879,16717.0
2016-09-06 13:00:00,66.59,66.59,66.46,66.46,24150.0,53.8871,53.8871,53.7819,53.7819,24150.0
2016-09-06 13:10:00,66.45,66.52,66.45,66.51,14708.0,53.7738,53.8304,53.7738,53.8223,14708.0
2016-09-06 13:20:00,66.51,66.58,66.49,66.57,19302.0,53.8223,53.879,53.8062,53.8709,19302.0
2016-09-06 13:30:00,66.58,66.61,66.52,66.53,15660.0,53.879,53.9033,53.8304,53.8385,15660.0
2016-09-06 13:40:00,66.53,66.58,66.5,66.57,17476.0,53.8385,53.879,53.8142,53.8709,17476.0
2016-09-06 13:50:00,66.58,66.69,66.56,66.66,34735.0,53.879,53.968,53.8628,53.9437,34735.0
2016-09-06 14:00:00,66.66,66.68,66.6,66.62,19215.0,53.9437,53.9599,53.8952,53.9114,19215.0
2016-09-06 14:10:00,66.62,66.63,66.56,66.6,18016.0,53.9114,53.9194,53.8628,53.8952,18016.0
2016-09-06 14:20:00,66.6,66.6,66.54,66.55,19134.0,53.8952,53.8952,53.8466,53.8547,19134.0
2016-09-06 14:30:00,66.56,66.56,66.51,66.52,19067.0,53.8628,53.8628,53.8223,53.8304,19067.0
2016-09-06 14:40:00,66.52,66.57,66.49,66.49,20686.0,53.8304,53.8709,53.8062,53.8062,20686.0
2016-09-06 14:50:00,66.5,66.57,66.48,66.55,27553.0,53.8142,53.8709,53.7981,53.8547,27553.0
2016-09-06 15:00:00,66.54,66.55,66.46,66.48,32116.0,53.8466,53.8547,53.7819,53.7981,32116.0
2016-09-06 15:10:00,66.48,66.48,66.39,66.4,35816.0,53.7981,53.7981,53.7252,53.7333,35816.0
2016-09-06 15:20:00,66.4,66.46,66.36,66.46,32827.0,53.7333,53.7819,53.701,53.7819,32827.0
2016-09-06 15:30:00,66.45,66.49,66.45,66.47,40471.0,53.7738,53.8062,53.7738,53.79,40471.0
2016-09-06 15:40:00,66.47,66.58,66.47,66.56,75659.0,53.79,53.879,53.79,53.8628,75659.0
2016-09-06 15:50:00,66.55,66.64,66.54,66.64,120890.0,53.8547,53.9275,53.8466,53.9275,120890.0
2016-09-07 09:30:00,66.71,66.72,66.57,66.6,40737.0,53.9842,53.9923,53.8709,53.8952,40737.0
2016-09-07 09:40:00,66.6,66.65,66.55,66.63,30369.0,53.8952,53.9356,53.8547,53.9194,30369.0
2016-09-07 09:50:00,66.64,66.64,66.52,66.61,16471.0,53.9275,53.9275,53.8304,53.9033,16471.0
2016-09-07 10:00:00,66.62,66.62,66.51,66.56,18423.0,53.9114,53.9114,53.8223,53.8628,18423.0
2016-09-07 10:10:00,66.56,66.66,66.56,66.64,11950.0,53.8628,53.9437,53.8628,53.9275,11950.0
2016-09-07 10:20:00,66.62,66.71,66.61,66.71,14184.0,53.9114,53.9842,53.9033,53.9842,14184.0
2016-09-07 10:30:00,66.71,66.73,66.62,66.67,13485.0,53.9842,54.0004,53.9114,53.9518,13485.0
2016-09-07 10:40:00,66.67,66.67,66.49,66.58,23128.0,53.9518,53.9518,53.8062,53.879,23128.0
2016-09-07 10:50:00,66.57,66.65,66.55,66.65,12190.0,53.8709,53.9356,53.8547,53.9356,12190.0
2016-09-07 11:00:00,66.64,66.72,66.62,66.68,18795.0,53.9275,53.9923,53.9114,53.9599,18795.0
2016-09-07 11:10:00,66.68,66.68,66.6,66.61,20185.0,53.9599,53.9599,53.8952,53.9033,20185.0
2016-09-07 11:20:00,66.63,66.72,66.59,66.68,25048.0,53.9194,53.9923,53.8871,53.9599,25048.0
2016-09-07 11:30:00,66.69,66.8,66.68,66.77,28952.0,53.968,54.057,53.9599,54.0327,28952.0
2016-09-07 11:40:00,66.77,66.8,66.71,66.73,34127.0,54.0327,54.057,53.9842,54.0004,34127.0
2016-09-07 11:50:00,66.73,66.78,66.72,66.74,13826.0,54.0004,54.0408,53.9923,54.0085,13826.0
2016-09-07 12:00:00,66.75,66.79,66.7,66.75,17252.0,54.0166,54.0489,53.9761,54.0166,17252.0
2016-09-07 12:10:00,66.75,66.76,66.64,66.65,17151.0,54.0166,54.0246,53.9275,53.9356,17151.0
2016-09-07 12:20:00,66.65,66.69,66.62,66.69,15275.0,53.9356,53.968,53.9114,53.968,15275.0
2016-09-07 12:30:00,66.69,66.69,66.62,66.65,14677.0,53.968,53.968,53.9114,53.9356,14677.0
2016-09-07 12:40:00,66.65,66.74,66.65,66.71,18003.0,53.9356,54.0085,53.9356,53.9842,18003.0
2016-09-07 12:50:00,66.72,66.72,66.65,66.7,30040.0,53.9923,53.9923,53.9356,53.9761,30040.0
2016-09-07 13:00:00,66.7,66.71,66.64,66.7,16630.0,53.9761,53.9842,53.9275,53.9761,16630.0
2016-09-07 13:10:00,66.71,66.78,66.69,66.77,26181.0,53.9842,54.0408,53.968,54.0327,26181.0
2016-09-07 13:20:00,66.76,66.77,66.72,66.74,19617.0,54.0246,54.0327,53.9923,54.0085,19617.0
2016-09-07 13:30:00,66.75,66.77,66.69,66.73,13643.0,54.0166,54.0327,53.968,54.0004,13643.0
2016-09-07 13:40:00,66.73,66.78,66.69,66.75,15559.0,54.0004,54.0408,53.968,54.0166,15559.0
2016-09-07 13:50:00,66.76,66.84,66.74,66.74,26430.0,54.0246,54.0894,54.0085,54.0085,26430.0
2016-09-07 14:00:00,66.73,66.81,66.72,66.76,27441.0,54.0004,54.0651,53.9923,54.0246,27441.0
2016-09-07 14:10:00,66.76,66.78,66.73,66.73,23770.0,54.0246,54.0408,54.0004,54.0004,23770.0
2016-09-07 14:20:00,66.74,66.77,66.74,66.74,15968.0,54.0085,54.0327,54.0085,54.0085,15968.0
2016-09-07 14:30:00,66.75,66.76,66.69,66.7,31198.0,54.0166,54.0246,53.968,53.9761,31198.0
2016-09-07 14:40:00,66.69,66.77,66.69,66.77,25526.0,53.968,54.0327,53.968,54.0327,25526.0
2016-09-07 14:50:00,66.77,66.77,66.69,66.7,29643.0,54.0327,54.0327,53.968,53.9761,29643.0
2016-09-07 15:00:00,66.72,66.81,66.71,66.79,29172.0,53.9923,54.0651,53.9842,54.0489,29172.0
2016-09-07 15:10:00,66.79,66.84,66.76,66.78,31452.0,54.0489,54.0894,54.0246,54.0408,31452.0
2016-09-07 15:20:00,66.78,66.79,66.72,66.75,50647.0,54.0408,54.0489,53.9923,54.0166,50647.0
2016-09-07 15:30:00,66.74,66.77,66.71,66.76,56804.0,54.0085,54.0327,53.9842,54.0246,56804.0
2016-09-07 15:40:00,66.75,66.79,66.73,66.76,60830.0,54.0166,54.0489,54.0004,54.0246,60830.0
2016-09-07 15:50:00,66.76,66.76,66.7,66.75,140100.0,54.0246,54.0246,53.9761,54.0166,140100.0
2016-09-08 09:30:00,66.6,66.6,66.24,66.4,49086.0,53.8952,53.8952,53.6038,53.7333,49086.0
2016-09-08 09:40:00,66.39,66.54,66.37,66.44,34366.0,53.7252,53.8466,53.709,53.7657,34366.0
2016-09-08 09:50:00,66.45,66.54,66.34,66.43,44942.0,53.7738,53.8466,53.6848,53.7576,44942.0
2016-09-08 10:00:00,66.45,66.53,66.35,66.37,34428.0,53.7738,53.8385,53.6929,53.709,34428.0
2016-09-08 10:10:00,66.37,66.44,66.25,66.4,35918.0,53.709,53.7657,53.6119,53.7333,35918.0
2016-09-08 10:20:00,66.42,66.42,66.24,66.29,35137.0,53.7495,53.7495,53.6038,53.6443,35137.0
2016-09-08 10:30:00,66.3,66.51,66.28,66.47,36776.0,53.6524,53.8223,53.6362,53.79,36776.0
2016-09-08 10:40:00,66.47,66.51,66.44,66.48,33375.0,53.79,53.8223,53.7657,53.7981,33375.0
2016-09-08 10:50:00,66.48,66.51,66.43,66.5,23173.0,53.7981,53.8223,53.7576,53.8142,23173.0
2016-09-08 11:00:00,66.52,66.66,66.51,66.61,27864.0,53.8304,53.9437,53.8223,53.9033,27864.0
2016-09-08 11:10:00,66.61,66.62,66.52,66.53,35956.0,53.9033,53.9114,53.8304,53.8385,35956.0
2016-09-08 11:20:00,66.54,66.65,66.54,66.62,16763.0,53.8466,53.9356,53.8466,53.9114,16763.0
2016-09-08 11:30:00,66.63,66.63,66.38,66.42,22460.0,53.9194,53.9194,53.7171,53.7495,22460.0
2016-09-08 11:40:00,66.42,66.47,66.39,66.46,16448.0,53.7495,53.79,53.7252,53.7819,16448.0
2016-09-08 11:50:00,66.46,66.53,66.45,66.52,18512.0,53.7819,53.8385,53.7738,53.8304,18512.0
2016-09-08 12:00:00,66.52,66.57,66.5,66.5,15777.0,53.8304,53.8709,53.8142,53.8142,15777.0
2016-09-08 12:10:00,66.51,66.51,66.44,66.5,8085.0,53.8223,53.8223,53.7657,53.8142,8085.0
2016-09-08 12:20:00,66.51,66.57,66.48,66.53,13660.0,53.8223,53.8709,53.7981,53.8385,13660.0
2016-09-08 12:30:00,66.51,66.52,66.43,66.45,27282.0,53.8223,53.8304,53.7576,53.7738,27282.0
2016-09-08 12:40:00,66.46,66.54,66.43,66.52,14279.0,53.7819,53.8466,53.7576,53.8304,14279.0
2016-09-08 12:50:00,66.53,66.56,66.52,66.52,18062.0,53.8385,53.8628,53.8304,53.8304,18062.0
2016-09-08 13:00:00,66.53,66.57,66.42,66.42,23219.0,53.8385,53.8709,53.7495,53.7495,23219.0
2016-09-08 13:10:00,66.42,66.43,66.31,66.34,49322.0,53.7495,53.7576,53.6605,53.6848,49322.0
2016-09-08 13:20:00,66.35,66.38,66.32,66.32,15834.0,53.6929,53.7171,53.6686,53.6686,15834.0
2016-09-08 13:30:00,66.32,66.33,66.28,66.29,18384.0,53.6686,53.6767,53.6362,53.6443,18384.0
2016-09-08 13:40:00,66.3,66.31,66.26,66.28,27109.0,53.6524,53.6605,53.62,53.6362,27109.0
2016-09-08 13:50:00,66.28,66.33,66.26,66.32,29800.0,53.6362,53.6767,53.62,53.6686,29800.0
2016-09-08 14:00:00,66.32,66.34,66.28,66.28,42735.0,53.6686,53.6848,53.6362,53.6362,42735.0
2016-09-08 14:10:00,66.28,66.29,66.19,66.2,38192.0,53.6362,53.6443,53.5634,53.5715,38192.0
2016-09-08 14:20:00,66.2,66.23,66.18,66.21,50528.0,53.5715,53.5958,53.5553,53.5796,50528.0
2016-09-08 14:30:00,66.2,66.2,66.14,66.14,39115.0,53.5715,53.5715,53.5229,53.5229,39115.0
2016-09-08 14:40:00,66.14,66.19,66.11,66.18,60329.0,53.5229,53.5634,53.4986,53.5553,60329.0
2016-09-08 14:50:00,66.18,66.18,66.12,66.12,30337.0,53.5553,53.5553,53.5067,53.5067,30337.0
2016-09-08 15:00:00,66.13,66.16,66.09,66.12,55734.0,53.5148,53.5391,53.4825,53.5067,55734.0
2016-09-08 15:10:00,66.12,66.15,66.11,66.13,33388.0,53.5067,53.531,53.4986,53.5148,33388.0
2016-09-08 15:20:00,66.13,66.13,66.06,66.06,70060.0,53.5148,53.5148,53.4582,53.4582,70060.0
2016-09-08 15:30:00,66.07,66.11,66.06,66.1,46301.0,53.4663,53.4986,53.4582,53.4906,46301.0
2016-09-08 15:40:00,66.1,66.17,66.1,66.15,77328.0,53.4906,53.5472,53.4906,53.531,77328.0
2016-09-08 15:50:00,66.15,66.15,66.08,66.09,194909.0,53.531,53.531,53.4744,53.4825,194909.0
2016-09-09 09:30:00,65.22,65.5,63.86,64.9,213892.0,52.7784,53.005,51.6779,52.5195,213892.0
2016-09-09 09:40:00,64.9,65.06,64.72,64.82,77876.0,52.5195,52.6489,52.3738,52.4547,77876.0
2016-09-09 09:50:00,64.82,64.83,64.37,64.47,84933.0,52.4547,52.4628,52.0906,52.1715,84933.0
2016-09-09 10:00:00,64.47,64.63,64.28,64.45,74459.0,52.1715,52.301,52.0177,52.1553,74459.0
2016-09-09 10:10:00,64.47,64.6,64.39,64.44,66559.0,52.1715,52.2767,52.1068,52.1472,66559.0
2016-09-09 10:20:00,64.44,64.46,64.24,64.42,72764.0,52.1472,52.1634,51.9854,52.131,72764.0
2016-09-09 10:30:00,64.42,64.44,64.22,64.26,41681.0,52.131,52.1472,51.9692,52.0016,41681.0
2016-09-09 10:40:00,64.29,64.38,64.1,64.13,50245.0,52.0258,52.0987,51.8721,51.8964,50245.0
2016-09-09 10:50:00,64.13,64.37,64.13,64.37,40084.0,51.8964,52.0906,51.8964,52.0906,40084.0
2016-09-09 11:00:00,64.37,64.47,64.33,64.46,39693.0,52.0906,52.1715,52.0582,52.1634,39693.0
2016-09-09 11:10:00,64.47,64.51,64.28,64.3,68057.0,52.1715,52.2039,52.0177,52.0339,68057.0
2016-09-09 11:20:00,64.3,64.44,64.29,64.44,40786.0,52.0339,52.1472,52.0258,52.1472,40786.0
2016-09-09 11:30:00,64.44,64.48,64.21,64.23,35825.0,52.1472,52.1796,51.9611,51.9773,35825.0
2016-09-09 11:40:00,64.24,64.3,64.17,64.24,36805.0,51.9854,52.0339,51.9287,51.9854,36805.0
2016-09-09 11:50:00,64.25,64.29,64.07,64.08,36881.0,51.9935,52.0258,51.8478,51.8559,36881.0
2016-09-09 12:00:00,64.09,64.15,64.03,64.09,60055.0,51.864,51.9125,51.8154,51.864,60055.0
2016-09-09 12:10:00,64.09,64.11,63.96,63.98,46411.0,51.864,51.8802,51.7588,51.775,46411.0
2016-09-09 12:20:00,63.98,64.03,63.91,63.91,85741.0,51.775,51.8154,51.7183,51.7183,85741.0
2016-09-09 12:30:00,63.91,63.92,63.77,63.77,62577.0,51.7183,51.7264,51.605,51.605,62577.0
2016-09-09 12:40:00,63.78,63.92,63.75,63.87,34974.0,51.6131,51.7264,51.5888,51.686,34974.0
2016-09-09 12:50:00,63.86,63.91,63.83,63.89,24125.0,51.6779,51.7183,51.6536,51.7021,24125.0
2016-09-09 13:00:00,63.89,63.91,63.71,63.73,48774.0,51.7021,51.7183,51.5565,51.5727,48774.0
2016-09-09 13:10:00,63.71,63.74,63.65,63.7,36647.0,51.5565,51.5808,51.5079,51.5484,36647.0
2016-09-09 13:20:00,63.7,63.71,63.63,63.66,65299.0,51.5484,51.5565,51.4917,51.516,65299.0
2016-09-09 13:30:00,63.66,63.74,63.62,63.63,64111.0,51.516,51.5808,51.4836,51.4917,64111.0
2016-09-09 13:40:00,63.62,63.62,63.56,63.61,63365.0,51.4836,51.4836,51.4351,51.4756,63365.0
2016-09-09 13:50:00,63.62,63.78,63.58,63.76,64479.0,51.4836,51.6131,51.4513,51.5969,64479.0
2016-09-09 14:00:00,63.75,63.75,63.58,63.63,63283.0,51.5888,51.5888,51.4513,51.4917,63283.0
2016-09-09 14:10:00,63.64,63.66,63.57,63.65,80288.0,51.4998,51.516,51.4432,51.5079,80288.0
2016-09-09 14:20:00,63.64,63.83,63.62,63.82,65350.0,51.4998,51.6536,51.4836,51.6455,65350.0
2016-09-09 14:30:00,63.82,64.05,63.81,64.04,69980.0,51.6455,51.8316,51.6374,51.8235,69980.0
2016-09-09 14:40:00,64.03,64.04,63.79,63.84,67441.0,51.8154,51.8235,51.6212,51.6617,67441.0
2016-09-09 14:50:00,63.83,63.99,63.8,63.95,73914.0,51.6536,51.7831,51.6293,51.7507,73914.0
2016-09-09 15:00:00,63.96,63.96,63.71,63.79,73029.0,51.7588,51.7588,51.5565,51.6212,73029.0
2016-09-09 15:10:00,63.8,63.95,63.73,63.91,83624.0,51.6293,51.7507,51.5727,51.7183,83624.0
2016-09-09 15:20:00,63.91,64.06,63.88,63.98,98950.0,51.7183,51.8397,51.694,51.775,98950.0
2016-09-09 15:30:00,63.99,64.01,63.85,63.93,110463.0,51.7831,51.7992,51.6698,51.7345,110463.0
2016-09-09 15:40:00,63.94,63.95,63.81,63.82,151821.0,51.7426,51.7507,51.6374,51.6455,151821.0
2016-09-09 15:50:00,63.81,63.85,63.55,63.58,326351.0,51.6374,51.6698,51.427,51.4513,326351.0
2016-09-12 09:30:00,63.11,63.65,62.8,63.65,106520.0,51.0709,51.5079,50.8201,51.5079,106520.0
2016-09-12 09:40:00,63.66,63.66,63.4,63.48,27623.0,51.516,51.516,51.3056,51.3704,27623.0
2016-09-12 09:50:00,63.47,63.77,63.45,63.71,64814.0,51.3623,51.605,51.3461,51.5565,64814.0
2016-09-12 10:00:00,63.71,63.97,63.71,63.94,97173.0,51.5565,51.7669,51.5565,51.7426,97173.0
2016-09-12 10:10:00,63.92,64.08,63.85,64.07,21289.0,51.7264,51.8559,51.6698,51.8478,21289.0
2016-09-12 10:20:00,64.05,64.22,64.01,64.2,21856.0,51.8316,51.9692,51.7992,51.953,21856.0
2016-09-12 10:30:00,64.21,64.22,64.06,64.09,39360.0,51.9611,51.9692,51.8397,51.864,39360.0
2016-09-12 10:40:00,64.09,64.18,64.04,64.08,55691.0,51.864,51.9368,51.8235,51.8559,55691.0
2016-09-12 10:50:00,64.08,64.26,64.05,64.21,59755.0,51.8559,52.0016,51.8316,51.9611,59755.0
2016-09-12 11:00:00,64.21,64.26,64.15,64.21,38319.0,51.9611,52.0016,51.9125,51.9611,38319.0
2016-09-12 11:10:00,64.21,64.27,64.14,64.25,49909.0,51.9611,52.0096,51.9044,51.9935,49909.0
2016-09-12 11:20:00,64.24,64.48,64.22,64.38,58137.0,51.9854,52.1796,51.9692,52.0987,58137.0
2016-09-12 11:30:00,64.38,64.46,64.24,64.44,45068.0,52.0987,52.1634,51.9854,52.1472,45068.0
2016-09-12 11:40:00,64.44,64.5,64.34,64.34,23155.0,52.1472,52.1958,52.0663,52.0663,23155.0
2016-09-12 11:50:00,64.35,64.43,64.3,64.31,35109.0,52.0744,52.1391,52.0339,52.042,35109.0
2016-09-12 12:00:00,64.31,64.31,64.2,64.23,22416.0,52.042,52.042,51.953,51.9773,22416.0
2016-09-12 12:10:00,64.25,64.25,64.12,64.15,37270.0,51.9935,51.9935,51.8883,51.9125,37270.0
2016-09-12 12:20:00,64.15,64.25,64.15,64.24,26302.0,51.9125,51.9935,51.9125,51.9854,26302.0
2016-09-12 12:30:00,64.25,64.3,64.22,64.28,46563.0,51.9935,52.0339,51.9692,52.0177,46563.0
2016-09-12 12:40:00,64.28,64.39,64.21,64.39,31836.0,52.0177,52.1068,51.9611,52.1068,31836.0
2016-09-12 12:50:00,64.39,64.54,64.37,64.48,29610.0,52.1068,52.2281,52.0906,52.1796,29610.0
2016-09-12 13:00:00,64.49,64.59,64.44,64.58,37307.0,52.1877,52.2686,52.1472,52.2605,37307.0
2016-09-12 13:10:00,64.58,64.89,64.56,64.63,56648.0,52.2605,52.5114,52.2443,52.301,56648.0
2016-09-12 13:20:00,64.62,64.67,64.34,64.34,44987.0,52.2929,52.3333,52.0663,52.0663,44987.0
2016-09-12 13:30:00,64.38,64.53,64.3,64.53,41077.0,52.0987,52.22,52.0339,52.22,41077.0
2016-09-12 13:40:00,64.55,64.77,64.4,64.76,40266.0,52.2362,52.4143,52.1148,52.4062,40266.0
2016-09-12 13:50:00,64.75,64.83,64.66,64.79,35763.0,52.3981,52.4628,52.3252,52.4305,35763.0
2016-09-12 14:00:00,64.78,65.02,64.78,64.97,52404.0,52.4224,52.6166,52.4224,52.5761,52404.0
2016-09-12 14:10:00,64.98,65.05,64.91,65.05,33429.0,52.5842,52.6409,52.5276,52.6409,33429.0
2016-09-12 14:20:00,65.03,65.12,64.97,64.98,35504.0,52.6247,52.6975,52.5761,52.5842,35504.0
2016-09-12 14:30:00,64.98,65.21,64.98,65.18,52673.0,52.5842,52.7703,52.5842,52.7461,52673.0
2016-09-12 14:40:00,65.17,65.18,65.02,65.1,101414.0,52.738,52.7461,52.6166,52.6813,101414.0
2016-09-12 14:50:00,65.1,65.17,65.07,65.15,48284.0,52.6813,52.738,52.657,52.7218,48284.0
2016-09-12 15:00:00,65.15,65.35,65.14,65.34,76528.0,52.7218,52.8836,52.7137,52.8755,76528.0
2016-09-12 15:10:00,65.33,65.33,65.11,65.14,70160.0,52.8674,52.8674,52.6894,52.7137,70160.0
2016-09-12 15:20:00,65.13,65.24,65.08,65.2,65200.0,52.7056,52.7946,52.6651,52.7622,65200.0
2016-09-12 15:30:00,65.19,65.21,65.1,65.14,113936.0,52.7541,52.7703,52.6813,52.7137,113936.0
2016-09-12 15:40:00,65.14,65.26,65.02,65.03,135414.0,52.7137,52.8108,52.6166,52.6247,135414.0
2016-09-12 15:50:00,65.03,65.06,64.98,64.99,187995.0,52.6247,52.6489,52.5842,52.5923,187995.0
2016-09-13 09:30:00,64.17,64.24,63.79,64.11,169333.0,51.9287,51.9854,51.6212,51.8802,169333.0
2016-09-13 09:40:00,64.11,64.22,63.82,63.82,90320.0,51.8802,51.9692,51.6455,51.6455,90320.0
2016-09-13 09:50:00,63.82,63.86,63.47,63.47,97434.0,51.6455,51.6779,51.3623,51.3623,97434.0
2016-09-13 10:00:00,63.49,63.61,63.34,63.44,100698.0,51.3784,51.4756,51.2571,51.338,100698.0
2016-09-13 10:10:00,63.45,63.49,63.32,63.37,80269.0,51.3461,51.3784,51.2409,51.2813,80269.0
2016-09-13 10:20:00,63.38,63.57,63.36,63.44,76819.0,51.2894,51.4432,51.2732,51.338,76819.0
2016-09-13 10:30:00,63.45,63.51,63.33,63.51,48123.0,51.3461,51.3946,51.249,51.3946,48123.0
2016-09-13 10:40:00,63.53,63.66,63.47,63.53,63396.0,51.4108,51.516,51.3623,51.4108,63396.0
2016-09-13 10:50:00,63.53,63.53,63.34,63.4,54655.0,51.4108,51.4108,51.2571,51.3056,54655.0
2016-09-13 11:00:00,63.4,63.44,63.38,63.4,51522.0,51.3056,51.338,51.2894,51.3056,51522.0
2016-09-13 11:10:00,63.4,63.41,63.22,63.31,51650.0,51.3056,51.3137,51.1599,51.2328,51650.0
2016-09-13 11:20:00,63.3,63.41,63.3,63.33,51850.0,51.2247,51.3137,51.2247,51.249,51850.0
2016-09-13 11:30:00,63.31,63.38,63.24,63.32,65304.0,51.2328,51.2894,51.1761,51.2409,65304.0
2016-09-13 11:40:00,63.33,63.44,63.23,63.26,43947.0,51.249,51.338,51.168,51.1923,43947.0
2016-09-13 11:50:00,63.27,63.37,63.25,63.3,39597.0,51.2004,51.2813,51.1842,51.2247,39597.0
2016-09-13 12:00:00,63.31,63.42,63.27,63.37,36206.0,51.2328,51.3218,51.2004,51.2813,36206.0
2016-09-13 12:10:00,63.38,63.49,63.36,63.42,29761.0,51.2894,51.3784,51.2732,51.3218,29761.0
2016-09-13 12:20:00,63.41,63.42,63.17,63.21,34832.0,51.3137,51.3218,51.1195,51.1519,34832.0
2016-09-13 12:30:00,63.2,63.27,63.18,63.23,24346.0,51.1438,51.2004,51.1276,51.168,24346.0
2016-09-13 12:40:00,63.25,63.25,63.14,63.16,24120.0,51.1842,51.1842,51.0952,51.1114,24120.0
2016-09-13 12:50:00,63.16,63.19,63.0,63.04,36712.0,51.1114,51.1357,50.9819,51.0143,36712.0
2016-09-13 13:00:00,63.06,63.08,62.93,63.05,55760.0,51.0305,51.0467,50.9253,51.0224,55760.0
2016-09-13 13:10:00,63.06,63.34,63.01,63.31,90061.0,51.0305,51.2571,50.99,51.2328,90061.0
2016-09-13 13:20:00,63.32,63.41,63.23,63.41,36093.0,51.2409,51.3137,51.168,51.3137,36093.0
2016-09-13 13:30:00,63.41,63.57,63.33,63.46,66833.0,51.3137,51.4432,51.249,51.3542,66833.0
2016-09-13 13:40:00,63.47,63.51,63.28,63.28,34359.0,51.3623,51.3946,51.2085,51.2085,34359.0
2016-09-13 13:50:00,63.3,63.33,63.08,63.22,41755.0,51.2247,51.249,51.0467,51.1599,41755.0
2016-09-13 14:00:00,63.2,63.37,63.13,63.37,71337.0,51.1438,51.2813,51.0871,51.2813,71337.0
2016-09-13 14:10:00,63.37,63.37,63.22,63.29,57607.0,51.2813,51.2813,51.1599,51.2166,57607.0
2016-09-13 14:20:00,63.28,63.36,63.19,63.21,66042.0,51.2085,51.2732,51.1357,51.1519,66042.0
2016-09-13 14:30:00,63.21,63.35,63.15,63.35,64486.0,51.1519,51.2651,51.1033,51.2651,64486.0
2016-09-13 14:40:00,63.35,63.5,63.34,63.44,70563.0,51.2651,51.3865,51.2571,51.338,70563.0
2016-09-13 14:50:00,63.44,63.51,63.18,63.18,189619.0,51.338,51.3946,51.1276,51.1276,189619.0
2016-09-13 15:00:00,63.17,63.18,63.04,63.07,35154.0,51.1195,51.1276,51.0143,51.0386,35154.0
2016-09-13 15:10:00,63.06,63.31,62.93,63.22,63608.0,51.0305,51.2328,50.9253,51.1599,63608.0
2016-09-13 15:20:00,63.22,63.42,63.22,63.38,78118.0,51.1599,51.3218,51.1599,51.2894,78118.0
2016-09-13 15:30:00,63.39,63.45,63.35,63.39,83707.0,51.2975,51.3461,51.2651,51.2975,83707.0
2016-09-13 15:40:00,63.39,63.39,63.09,63.24,153005.0,51.2975,51.2975,51.0547,51.1761,153005.0
2016-09-13 15:50:00,63.25,63.44,63.19,63.19,227924.0,51.1842,51.338,51.1357,51.1357,227924.0
2016-09-14 09:30:00,63.12,63.22,62.89,63.19,104906.0,51.079,51.1599,50.8929,51.1357,104906.0
2016-09-14 09:40:00,63.16,63.32,62.97,63.01,95274.0,51.1114,51.2409,50.9576,50.99,95274.0
2016-09-14 09:50:00,63.01,63.13,62.81,63.02,56697.0,50.99,51.0871,50.8282,50.9981,56697.0
2016-09-14 10:00:00,63.0,63.13,62.96,63.07,52447.0,50.9819,51.0871,50.9495,51.0386,52447.0
2016-09-14 10:10:00,63.07,63.23,63.04,63.22,80941.0,51.0386,51.168,51.0143,51.1599,80941.0
2016-09-14 10:20:00,63.22,63.44,63.2,63.42,39457.0,51.1599,51.338,51.1438,51.3218,39457.0
2016-09-14 10:30:00,63.44,63.6,63.43,63.47,41082.0,51.338,51.4675,51.3299,51.3623,41082.0
2016-09-14 10:40:00,63.48,63.48,63.26,63.31,35599.0,51.3704,51.3704,51.1923,51.2328,35599.0
2016-09-14 10:50:00,63.31,63.4,63.17,63.21,61201.0,51.2328,51.3056,51.1195,51.1519,61201.0
2016-09-14 11:00:00,63.21,63.32,63.17,63.18,42451.0,51.1519,51.2409,51.1195,51.1276,42451.0
2016-09-14 11:10:00,63.17,63.2,63.05,63.2,65921.0,51.1195,51.1438,51.0224,51.1438,65921.0
2016-09-14 11:20:00,63.2,63.33,63.19,63.23,35827.0,51.1438,51.249,51.1357,51.168,35827.0
2016-09-14 11:30:00,63.23,63.26,63.12,63.23,44957.0,51.168,51.1923,51.079,51.168,44957.0
2016-09-14 11:40:00,63.23,63.28,63.12,63.13,34457.0,51.168,51.2085,51.079,51.0871,34457.0
2016-09-14 11:50:00,63.14,63.28,63.13,63.25,30513.0,51.0952,51.2085,51.0871,51.1842,30513.0
2016-09-14 12:00:00,63.26,63.32,63.18,63.22,41195.0,51.1923,51.2409,51.1276,51.1599,41195.0
2016-09-14 12:10:00,63.22,63.31,63.17,63.28,35995.0,51.1599,51.2328,51.1195,51.2085,35995.0
2016-09-14 12:20:00,63.29,63.32,63.25,63.25,30922.0,51.2166,51.2409,51.1842,51.1842,30922.0
2016-09-14 12:30:00,63.26,63.27,63.1,63.1,39781.0,51.1923,51.2004,51.0628,51.0628,39781.0
2016-09-14 12:40:00,63.1,63.14,63.02,63.05,48175.0,51.0628,51.0952,50.9981,51.0224,48175.0
2016-09-14 12:50:00,63.05,63.08,62.99,63.08,32641.0,51.0224,51.0467,50.9738,51.0467,32641.0
2016-09-14 13:00:00,63.07,63.13,63.04,63.13,56491.0,51.0386,51.0871,51.0143,51.0871,56491.0
2016-09-14 13:10:00,63.12,63.13,63.04,63.12,27705.0,51.079,51.0871,51.0143,51.079,27705.0
2016-09-14 13:20:00,63.1,63.17,63.03,63.16,30355.0,51.0628,51.1195,51.0062,51.1114,30355.0
2016-09-14 13:30:00,63.15,63.25,63.15,63.2,75645.0,51.1033,51.1842,51.1033,51.1438,75645.0
2016-09-14 13:40:00,63.2,63.2,62.99,63.0,33952.0,51.1438,51.1438,50.9738,50.9819,33952.0
2016-09-14 13:50:00,62.98,63.09,62.96,63.05,31649.0,50.9657,51.0547,50.9495,51.0224,31649.0
2016-09-14 14:00:00,63.04,63.12,62.9,62.91,33666.0,51.0143,51.079,50.901,50.9091,33666.0
2016-09-14 14:10:00,62.93,62.94,62.8,62.93,40003.0,50.9253,50.9334,50.8201,50.9253,40003.0
2016-09-14 14:20:00,62.93,62.97,62.85,62.96,49103.0,50.9253,50.9576,50.8605,50.9495,49103.0
2016-09-14 14:30:00,62.96,62.98,62.85,62.85,51251.0,50.9495,50.9657,50.8605,50.8605,51251.0
2016-09-14 14:40:00,62.86,63.02,62.84,62.91,41484.0,50.8686,50.9981,50.8524,50.9091,41484.0
2016-09-14 14:50:00,62.91,63.06,62.9,63.03,41755.0,50.9091,51.0305,50.901,51.0062,41755.0
2016-09-14 15:00:00,63.03,63.06,62.91,62.93,44077.0,51.0062,51.0305,50.9091,50.9253,44077.0
2016-09-14 15:10:00,62.92,62.92,62.83,62.85,40979.0,50.9172,50.9172,50.8443,50.8605,40979.0
2016-09-14 15:20:00,62.85,62.9,62.72,62.73,57937.0,50.8605,50.901,50.7553,50.7634,57937.0
2016-09-14 15:30:00,62.74,62.9,62.74,62.83,85117.0,50.7715,50.901,50.7715,50.8443,85117.0
2016-09-14 15:40:00,62.83,63.0,62.82,62.96,96151.0,50.8443,50.9819,50.8363,50.9495,96151.0
2016-09-14 15:50:00,62.95,62.98,62.84,62.97,177453.0,50.9415,50.9657,50.8524,50.9576,177453.0
2016-09-15 09:30:00,62.9,62.96,62.71,62.74,160175.0,50.901,50.9495,50.7472,50.7715,160175.0
2016-09-15 09:40:00,62.75,62.95,62.65,62.92,135801.0,50.7796,50.9415,50.6987,50.9172,135801.0
2016-09-15 09:50:00,62.93,63.07,62.86,62.92,52660.0,50.9253,51.0386,50.8686,50.9172,52660.0
2016-09-15 10:00:00,62.9,63.06,62.82,63.02,90083.0,50.901,51.0305,50.8363,50.9981,90083.0
2016-09-15 10:10:00,63.02,63.12,62.99,63.07,48633.0,50.9981,51.079,50.9738,51.0386,48633.0
2016-09-15 10:20:00,63.06,63.09,62.97,63.0,40774.0,51.0305,51.0547,50.9576,50.9819,40774.0
2016-09-15 10:30:00,63.01,63.14,62.98,63.13,52614.0,50.99,51.0952,50.9657,51.0871,52614.0
2016-09-15 10:40:00,63.14,63.17,62.98,63.14,53184.0,51.0952,51.1195,50.9657,51.0952,53184.0
2016-09-15 10:50:00,63.14,63.26,63.12,63.15,83032.0,51.0952,51.1923,51.079,51.1033,83032.0
2016-09-15 11:00:00,63.16,63.23,63.14,63.21,57298.0,51.1114,51.168,51.0952,51.1519,57298.0
2016-09-15 11:10:00,63.21,63.25,63.18,63.22,49148.0,51.1519,51.1842,51.1276,51.1599,49148.0
2016-09-15 11:20:00,63.21,63.33,63.15,63.3,48395.0,51.1519,51.249,51.1033,51.2247,48395.0
2016-09-15 11:30:00,63.31,63.38,63.26,63.28,52024.0,51.2328,51.2894,51.1923,51.2085,52024.0
2016-09-15 11:40:00,63.27,63.3,63.13,63.14,48896.0,51.2004,51.2247,51.0871,51.0952,48896.0
2016-09-15 11:50:00,63.15,63.28,63.13,63.2,50554.0,51.1033,51.2085,51.0871,51.1438,50554.0
2016-09-15 12:00:00,63.2,63.35,63.2,63.29,38447.0,51.1438,51.2651,51.1438,51.2166,38447.0
2016-09-15 12:10:00,63.28,63.28,63.16,63.17,32359.0,51.2085,51.2085,51.1114,51.1195,32359.0
2016-09-15 12:20:00,63.17,63.24,63.14,63.16,20374.0,51.1195,51.1761,51.0952,51.1114,20374.0
2016-09-15 12:30:00,63.16,63.19,63.04,63.06,37572.0,51.1114,51.1357,51.0143,51.0305,37572.0
2016-09-15 12:40:00,63.07,63.08,63.0,63.02,31716.0,51.0386,51.0467,50.9819,50.9981,31716.0
2016-09-15 12:50:00,63.02,63.03,62.98,62.98,28420.0,50.9981,51.0062,50.9657,50.9657,28420.0
2016-09-15 13:00:00,62.98,63.14,62.98,63.02,39599.0,50.9657,51.0952,50.9657,50.9981,39599.0
2016-09-15 13:10:00,63.02,63.08,62.96,63.07,36046.0,50.9981,51.0467,50.9495,51.0386,36046.0
2016-09-15 13:20:00,63.07,63.08,62.96,63.01,45011.0,51.0386,51.0467,50.9495,50.99,45011.0
2016-09-15 13:30:00,63.01,63.14,63.0,63.12,40209.0,50.99,51.0952,50.9819,51.079,40209.0
2016-09-15 13:40:00,63.13,63.22,63.1,63.16,37812.0,51.0871,51.1599,51.0628,51.1114,37812.0
2016-09-15 13:50:00,63.16,63.16,63.07,63.15,26412.0,51.1114,51.1114,51.0386,51.1033,26412.0
2016-09-15 14:00:00,63.18,63.2,63.12,63.16,41734.0,51.1276,51.1438,51.079,51.1114,41734.0
2016-09-15 14:10:00,63.17,63.36,63.16,63.36,38560.0,51.1195,51.2732,51.1114,51.2732,38560.0
2016-09-15 14:20:00,63.37,63.37,63.25,63.26,41773.0,51.2813,51.2813,51.1842,51.1923,41773.0
2016-09-15 14:30:00,63.26,63.29,63.2,63.22,41009.0,51.1923,51.2166,51.1438,51.1599,41009.0
2016-09-15 14:40:00,63.21,63.25,63.15,63.18,39171.0,51.1519,51.1842,51.1033,51.1276,39171.0
2016-09-15 14:50:00,63.18,63.2,63.14,63.15,42905.0,51.1276,51.1438,51.0952,51.1033,42905.0
2016-09-15 15:00:00,63.15,63.28,63.12,63.19,142775.0,51.1033,51.2085,51.079,51.1357,142775.0
2016-09-15 15:10:00,63.19,63.19,63.1,63.14,69519.0,51.1357,51.1357,51.0628,51.0952,69519.0
2016-09-15 15:20:00,63.13,63.19,63.07,63.09,93148.0,51.0871,51.1357,51.0386,51.0547,93148.0
2016-09-15 15:30:00,63.09,63.13,63.01,63.13,137371.0,51.0547,51.0871,50.99,51.0871,137371.0
2016-09-15 15:40:00,63.13,63.21,63.11,63.14,116884.0,51.0871,51.1519,51.0709,51.0952,116884.0
2016-09-15 15:50:00,63.15,63.15,63.03,63.09,201447.0,51.1033,51.1033,51.0062,51.0547,201447.0
2016-09-16 09:30:00,62.61,62.63,61.97,62.2,513133.0,50.6663,50.6825,50.1484,50.3345,513133.0
2016-09-16 09:40:00,62.2,62.4,62.12,62.33,192220.0,50.3345,50.4964,50.2698,50.4397,192220.0
2016-09-16 09:50:00,62.35,62.44,62.25,62.32,89692.0,50.4559,50.5287,50.375,50.4316,89692.0
2016-09-16 10:00:00,62.31,62.39,62.05,62.14,70748.0,50.4235,50.4883,50.2131,50.286,70748.0
2016-09-16 10:10:00,62.14,62.2,62.05,62.13,48021.0,50.286,50.3345,50.2131,50.2779,48021.0
2016-09-16 10:20:00,62.13,62.19,62.02,62.08,42551.0,50.2779,50.3264,50.1889,50.2374,42551.0
2016-09-16 10:30:00,62.08,62.24,62.03,62.16,52679.0,50.2374,50.3669,50.197,50.3022,52679.0
2016-09-16 10:40:00,62.15,62.16,62.04,62.05,110442.0,50.2941,50.3022,50.205,50.2131,110442.0
2016-09-16 10:50:00,62.05,62.09,61.97,61.97,73763.0,50.2131,50.2455,50.1484,50.1484,73763.0
2016-09-16 11:00:00,61.97,62.08,61.94,61.98,47070.0,50.1484,50.2374,50.1241,50.1565,47070.0
2016-09-16 11:10:00,61.98,62.09,61.95,62.01,46011.0,50.1565,50.2455,50.1322,50.1808,46011.0
2016-09-16 11:20:00,62.01,62.05,61.97,62.0,50754.0,50.1808,50.2131,50.1484,50.1727,50754.0
2016-09-16 11:30:00,62.0,62.07,61.95,62.04,75944.0,50.1727,50.2293,50.1322,50.205,75944.0
2016-09-16 11:40:00,62.04,62.17,62.03,62.13,38914.0,50.205,50.3103,50.197,50.2779,38914.0
2016-09-16 11:50:00,62.13,62.16,62.04,62.16,31089.0,50.2779,50.3022,50.205,50.3022,31089.0
2016-09-16 12:00:00,62.16,62.41,62.16,62.38,60450.0,50.3022,50.5045,50.3022,50.4802,60450.0
2016-09-16 12:10:00,62.38,62.39,62.29,62.36,36607.0,50.4802,50.4883,50.4074,50.464,36607.0
2016-09-16 12:20:00,62.35,62.41,62.33,62.37,46156.0,50.4559,50.5045,50.4397,50.4721,46156.0
2016-09-16 12:30:00,62.37,62.39,62.24,62.32,45126.0,50.4721,50.4883,50.3669,50.4316,45126.0
2016-09-16 12:40:00,62.32,62.35,62.25,62.26,48310.0,50.4316,50.4559,50.375,50.3831,48310.0
2016-09-16 12:50:00,62.25,62.32,62.21,62.23,69750.0,50.375,50.4316,50.3426,50.3588,69750.0
2016-09-16 13:00:00,62.23,62.28,62.16,62.21,51562.0,50.3588,50.3993,50.3022,50.3426,51562.0
2016-09-16 13:10:00,62.21,62.25,62.13,62.16,39017.0,50.3426,50.375,50.2779,50.3022,39017.0
2016-09-16 13:20:00,62.16,62.26,62.15,62.2,55894.0,50.3022,50.3831,50.2941,50.3345,55894.0
2016-09-16 13:30:00,62.19,62.24,62.13,62.15,38945.0,50.3264,50.3669,50.2779,50.2941,38945.0
2016-09-16 13:40:00,62.14,62.14,62.07,62.13,92008.0,50.286,50.286,50.2293,50.2779,92008.0
2016-09-16 13:50:00,62.13,62.14,62.07,62.14,60341.0,50.2779,50.286,50.2293,50.286,60341.0
2016-09-16 14:00:00,62.13,62.25,62.06,62.22,48351.0,50.2779,50.375,50.2212,50.3507,48351.0
2016-09-16 14:10:00,62.22,62.29,62.16,62.26,44952.0,50.3507,50.4074,50.3022,50.3831,44952.0
2016-09-16 14:20:00,62.26,62.37,62.26,62.36,50389.0,50.3831,50.4721,50.3831,50.464,50389.0
2016-09-16 14:30:00,62.36,62.4,62.3,62.35,47799.0,50.464,50.4964,50.4155,50.4559,47799.0
2016-09-16 14:40:00,62.35,62.45,62.23,62.4,156710.0,50.4559,50.5368,50.3588,50.4964,156710.0
2016-09-16 14:50:00,62.4,62.46,62.36,62.37,51962.0,50.4964,50.5449,50.464,50.4721,51962.0
2016-09-16 15:00:00,62.37,62.45,62.37,62.39,46329.0,50.4721,50.5368,50.4721,50.4883,46329.0
2016-09-16 15:10:00,62.38,62.45,62.33,62.42,60989.0,50.4802,50.5368,50.4397,50.5126,60989.0
2016-09-16 15:20:00,62.42,62.52,62.35,62.36,69575.0,50.5126,50.5935,50.4559,50.464,69575.0
2016-09-16 15:30:00,62.37,62.55,62.37,62.47,118011.0,50.4721,50.6178,50.4721,50.553,118011.0
2016-09-16 15:40:00,62.47,62.49,62.38,62.43,174448.0,50.553,50.5692,50.4802,50.5207,174448.0
2016-09-16 15:50:00,62.43,62.43,62.31,62.35,248517.0,50.5207,50.5207,50.4235,50.4559,248517.0
2016-09-19 09:30:00,63.06,63.1,62.75,63.05,85966.0,51.0305,51.0628,50.7796,51.0224,85966.0
2016-09-19 09:40:00,63.02,63.48,62.92,63.46,111593.0,50.9981,51.3704,50.9172,51.3542,111593.0
2016-09-19 09:50:00,63.46,63.81,63.45,63.76,122170.0,51.3542,51.6374,51.3461,51.5969,122170.0
2016-09-19 10:00:00,63.77,63.89,63.73,63.87,45044.0,51.605,51.7021,51.5727,51.686,45044.0
2016-09-19 10:10:00,63.88,63.89,63.65,63.67,50963.0,51.694,51.7021,51.5079,51.5241,50963.0
2016-09-19 10:20:00,63.66,63.69,63.57,63.6,30874.0,51.516,51.5403,51.4432,51.4675,30874.0
2016-09-19 10:30:00,63.6,63.68,63.53,63.57,20415.0,51.4675,51.5322,51.4108,51.4432,20415.0
2016-09-19 10:40:00,63.56,63.6,63.52,63.56,19553.0,51.4351,51.4675,51.4027,51.4351,19553.0
2016-09-19 10:50:00,63.56,63.66,63.55,63.65,36656.0,51.4351,51.516,51.427,51.5079,36656.0
2016-09-19 11:00:00,63.66,63.7,63.64,63.7,24536.0,51.516,51.5484,51.4998,51.5484,24536.0
2016-09-19 11:10:00,63.69,63.7,63.64,63.64,31507.0,51.5403,51.5484,51.4998,51.4998,31507.0
2016-09-19 11:20:00,63.65,63.66,63.55,63.6,23393.0,51.5079,51.516,51.427,51.4675,23393.0
2016-09-19 11:30:00,63.6,63.67,63.56,63.63,19783.0,51.4675,51.5241,51.4351,51.4917,19783.0
2016-09-19 11:40:00,63.63,63.67,63.62,63.62,23362.0,51.4917,51.5241,51.4836,51.4836,23362.0
2016-09-19 11:50:00,63.62,63.7,63.6,63.69,25841.0,51.4836,51.5484,51.4675,51.5403,25841.0
2016-09-19 12:00:00,63.7,63.72,63.62,63.64,37492.0,51.5484,51.5646,51.4836,51.4998,37492.0
2016-09-19 12:10:00,63.63,63.63,63.36,63.4,31115.0,51.4917,51.4917,51.2732,51.3056,31115.0
2016-09-19 12:20:00,63.38,63.5,63.36,63.48,28685.0,51.2894,51.3865,51.2732,51.3704,28685.0
2016-09-19 12:30:00,63.47,63.5,63.43,63.44,19381.0,51.3623,51.3865,51.3299,51.338,19381.0
2016-09-19 12:40:00,63.44,63.59,63.44,63.55,30128.0,51.338,51.4594,51.338,51.427,30128.0
2016-09-19 12:50:00,63.56,63.56,63.39,63.39,16692.0,51.4351,51.4351,51.2975,51.2975,16692.0
2016-09-19 13:00:00,63.37,63.4,63.33,63.37,22974.0,51.2813,51.3056,51.249,51.2813,22974.0
2016-09-19 13:10:00,63.35,63.38,63.33,63.36,23880.0,51.2651,51.2894,51.249,51.2732,23880.0
2016-09-19 13:20:00,63.36,63.36,63.23,63.23,25945.0,51.2732,51.2732,51.168,51.168,25945.0
2016-09-19 13:30:00,63.23,63.23,63.04,63.12,21908.0,51.168,51.168,51.0143,51.079,21908.0
2016-09-19 13:40:00,63.11,63.16,63.09,63.15,18155.0,51.0709,51.1114,51.0547,51.1033,18155.0
2016-09-19 13:50:00,63.13,63.26,63.12,63.26,19224.0,51.0871,51.1923,51.079,51.1923,19224.0
2016-09-19 14:00:00,63.26,63.31,63.23,63.27,21788.0,51.1923,51.2328,51.168,51.2004,21788.0
2016-09-19 14:10:00,63.28,63.34,63.27,63.31,26177.0,51.2085,51.2571,51.2004,51.2328,26177.0
2016-09-19 14:20:00,63.31,63.32,63.28,63.32,28860.0,51.2328,51.2409,51.2085,51.2409,28860.0
2016-09-19 14:30:00,63.31,63.39,63.3,63.35,45358.0,51.2328,51.2975,51.2247,51.2651,45358.0
2016-09-19 14:40:00,63.35,63.42,63.33,63.39,23992.0,51.2651,51.3218,51.249,51.2975,23992.0
2016-09-19 14:50:00,63.39,63.42,63.38,63.41,27120.0,51.2975,51.3218,51.2894,51.3137,27120.0
2016-09-19 15:00:00,63.41,63.52,63.4,63.48,68929.0,51.3137,51.4027,51.3056,51.3704,68929.0
2016-09-19 15:10:00,63.47,63.48,63.29,63.35,45368.0,51.3623,51.3704,51.2166,51.2651,45368.0
2016-09-19 15:20:00,63.34,63.41,63.31,63.31,35913.0,51.2571,51.3137,51.2328,51.2328,35913.0
2016-09-19 15:30:00,63.31,63.34,63.2,63.3,67269.0,51.2328,51.2571,51.1438,51.2247,67269.0
2016-09-19 15:40:00,63.29,63.37,63.28,63.33,112907.0,51.2166,51.2813,51.2085,51.249,112907.0
2016-09-19 15:50:00,63.33,63.37,63.26,63.26,169220.0,51.249,51.2813,51.1923,51.1923,169220.0
2016-09-20 09:30:00,63.8,63.88,63.55,63.55,84780.0,51.6293,51.694,51.427,51.427,84780.0
2016-09-20 09:40:00,63.51,63.53,63.34,63.41,66986.0,51.3946,51.4108,51.2571,51.3137,66986.0
2016-09-20 09:50:00,63.41,63.49,63.4,63.44,77551.0,51.3137,51.3784,51.3056,51.338,77551.0
2016-09-20 10:00:00,63.45,63.57,63.38,63.39,69535.0,51.3461,51.4432,51.2894,51.2975,69535.0
2016-09-20 10:10:00,63.38,63.4,63.2,63.23,41836.0,51.2894,51.3056,51.1438,51.168,41836.0
2016-09-20 10:20:00,63.23,63.32,63.13,63.28,64222.0,51.168,51.2409,51.0871,51.2085,64222.0
2016-09-20 10:30:00,63.28,63.31,63.07,63.1,29875.0,51.2085,51.2328,51.0386,51.0628,29875.0
2016-09-20 10:40:00,63.1,63.12,62.95,63.02,70925.0,51.0628,51.079,50.9415,50.9981,70925.0
2016-09-20 10:50:00,63.02,63.04,62.94,62.94,32509.0,50.9981,51.0143,50.9334,50.9334,32509.0
2016-09-20 11:00:00,62.95,63.1,62.95,63.05,45825.0,50.9415,51.0628,50.9415,51.0224,45825.0
2016-09-20 11:10:00,63.06,63.1,63.03,63.09,33712.0,51.0305,51.0628,51.0062,51.0547,33712.0
2016-09-20 11:20:00,63.1,63.1,62.96,62.99,46300.0,51.0628,51.0628,50.9495,50.9738,46300.0
2016-09-20 11:30:00,63.0,63.01,62.96,62.97,35707.0,50.9819,50.99,50.9495,50.9576,35707.0
2016-09-20 11:40:00,62.97,63.09,62.97,63.06,20926.0,50.9576,51.0547,50.9576,51.0305,20926.0
2016-09-20 11:50:00,63.07,63.09,62.95,62.96,24883.0,51.0386,51.0547,50.9415,50.9495,24883.0
2016-09-20 12:00:00,62.95,62.98,62.92,62.94,30807.0,50.9415,50.9657,50.9172,50.9334,30807.0
2016-09-20 12:10:00,62.94,63.0,62.89,62.94,25304.0,50.9334,50.9819,50.8929,50.9334,25304.0
2016-09-20 12:20:00,62.93,63.01,62.92,63.01,19137.0,50.9253,50.99,50.9172,50.99,19137.0
2016-09-20 12:30:00,63.01,63.02,62.89,62.91,18595.0,50.99,50.9981,50.8929,50.9091,18595.0
2016-09-20 12:40:00,62.92,62.95,62.79,62.79,38621.0,50.9172,50.9415,50.812,50.812,38621.0
2016-09-20 12:50:00,62.79,62.86,62.74,62.77,46728.0,50.812,50.8686,50.7715,50.7958,46728.0
2016-09-20 13:00:00,62.77,62.81,62.73,62.8,36948.0,50.7958,50.8282,50.7634,50.8201,36948.0
2016-09-20 13:10:00,62.8,62.85,62.78,62.83,29312.0,50.8201,50.8605,50.8039,50.8443,29312.0
2016-09-20 13:20:00,62.84,62.84,62.77,62.83,27382.0,50.8524,50.8524,50.7958,50.8443,27382.0
2016-09-20 13:30:00,62.83,62.85,62.77,62.84,36686.0,50.8443,50.8605,50.7958,50.8524,36686.0
2016-09-20 13:40:00,62.84,62.87,62.81,62.86,35079.0,50.8524,50.8767,50.8282,50.8686,35079.0
2016-09-20 13:50:00,62.86,62.98,62.83,62.9,43703.0,50.8686,50.9657,50.8443,50.901,43703.0
2016-09-20 14:00:00,62.9,62.97,62.88,62.92,36518.0,50.901,50.9576,50.8848,50.9172,36518.0
2016-09-20 14:10:00,62.92,62.96,62.89,62.92,29427.0,50.9172,50.9495,50.8929,50.9172,29427.0
2016-09-20 14:20:00,62.93,62.94,62.84,62.86,48150.0,50.9253,50.9334,50.8524,50.8686,48150.0
2016-09-20 14:30:00,62.85,62.91,62.83,62.89,28180.0,50.8605,50.9091,50.8443,50.8929,28180.0
2016-09-20 14:40:00,62.9,62.9,62.83,62.87,42278.0,50.901,50.901,50.8443,50.8767,42278.0
2016-09-20 14:50:00,62.86,62.94,62.84,62.88,51428.0,50.8686,50.9334,50.8524,50.8848,51428.0
2016-09-20 15:00:00,62.89,62.95,62.87,62.93,36760.0,50.8929,50.9415,50.8767,50.9253,36760.0
2016-09-20 15:10:00,62.93,63.02,62.92,62.98,73982.0,50.9253,50.9981,50.9172,50.9657,73982.0
2016-09-20 15:20:00,62.99,63.05,62.95,63.0,55586.0,50.9738,51.0224,50.9415,50.9819,55586.0
2016-09-20 15:30:00,62.99,63.0,62.9,62.94,74347.0,50.9738,50.9819,50.901,50.9334,74347.0
2016-09-20 15:40:00,62.93,62.94,62.85,62.87,88245.0,50.9253,50.9334,50.8605,50.8767,88245.0
2016-09-20 15:50:00,62.87,62.9,62.74,62.74,223160.0,50.8767,50.901,50.7715,50.7715,223160.0
2016-09-21 09:30:00,62.97,63.27,62.97,63.15,70826.0,50.9576,51.2004,50.9576,51.1033,70826.0
2016-09-21 09:40:00,63.15,63.3,63.09,63.3,44733.0,51.1033,51.2247,51.0547,51.2247,44733.0
2016-09-21 09:50:00,63.29,63.43,63.25,63.41,35447.0,51.2166,51.3299,51.1842,51.3137,35447.0
2016-09-21 10:00:00,63.42,63.43,63.35,63.35,24293.0,51.3218,51.3299,51.2651,51.2651,24293.0
2016-09-21 10:10:00,63.35,63.35,63.21,63.21,15731.0,51.2651,51.2651,51.1519,51.1519,15731.0
2016-09-21 10:20:00,63.23,63.25,63.15,63.19,20678.0,51.168,51.1842,51.1033,51.1357,20678.0
2016-09-21 10:30:00,63.19,63.31,63.19,63.28,23228.0,51.1357,51.2328,51.1357,51.2085,23228.0
2016-09-21 10:40:00,63.28,63.33,63.17,63.24,18977.0,51.2085,51.249,51.1195,51.1761,18977.0
2016-09-21 10:50:00,63.24,63.24,63.16,63.17,20787.0,51.1761,51.1761,51.1114,51.1195,20787.0
2016-09-21 11:00:00,63.17,63.2,63.13,63.14,20908.0,51.1195,51.1438,51.0871,51.0952,20908.0
2016-09-21 11:10:00,63.13,63.13,63.05,63.1,19030.0,51.0871,51.0871,51.0224,51.0628,19030.0
2016-09-21 11:20:00,63.1,63.11,63.06,63.1,24955.0,51.0628,51.0709,51.0305,51.0628,24955.0
2016-09-21 11:30:00,63.1,63.16,63.04,63.15,24875.0,51.0628,51.1114,51.0143,51.1033,24875.0
2016-09-21 11:40:00,63.16,63.17,63.06,63.13,15342.0,51.1114,51.1195,51.0305,51.0871,15342.0
2016-09-21 11:50:00,63.13,63.17,63.07,63.17,12734.0,51.0871,51.1195,51.0386,51.1195,12734.0
2016-09-21 12:00:00,63.17,63.21,63.13,63.16,13452.0,51.1195,51.1519,51.0871,51.1114,13452.0
2016-09-21 12:10:00,63.14,63.15,62.95,62.96,22962.0,51.0952,51.1033,50.9415,50.9495,22962.0
2016-09-21 12:20:00,62.96,63.01,62.93,62.94,26293.0,50.9495,50.99,50.9253,50.9334,26293.0
2016-09-21 12:30:00,62.94,62.95,62.89,62.91,17527.0,50.9334,50.9415,50.8929,50.9091,17527.0
2016-09-21 12:40:00,62.91,62.99,62.9,62.96,17272.0,50.9091,50.9738,50.901,50.9495,17272.0
2016-09-21 12:50:00,62.97,63.05,62.97,63.04,13861.0,50.9576,51.0224,50.9576,51.0143,13861.0
2016-09-21 13:00:00,63.04,63.12,63.03,63.04,17059.0,51.0143,51.079,51.0062,51.0143,17059.0
2016-09-21 13:10:00,63.04,63.04,62.97,62.98,13119.0,51.0143,51.0143,50.9576,50.9657,13119.0
2016-09-21 13:20:00,62.99,62.99,62.95,62.97,13806.0,50.9738,50.9738,50.9415,50.9576,13806.0
2016-09-21 13:30:00,62.96,63.04,62.96,63.0,14013.0,50.9495,51.0143,50.9495,50.9819,14013.0
2016-09-21 13:40:00,62.99,63.02,62.95,63.0,14839.0,50.9738,50.9981,50.9415,50.9819,14839.0
2016-09-21 13:50:00,63.0,63.06,62.93,63.0,16687.0,50.9819,51.0305,50.9253,50.9819,16687.0
2016-09-21 14:00:00,63.0,63.37,62.98,63.29,44827.0,50.9819,51.2813,50.9657,51.2166,44827.0
2016-09-21 14:10:00,63.31,63.45,63.19,63.24,30139.0,51.2328,51.3461,51.1357,51.1761,30139.0
2016-09-21 14:20:00,63.24,63.28,63.0,63.05,36179.0,51.1761,51.2085,50.9819,51.0224,36179.0
2016-09-21 14:30:00,63.06,63.22,63.01,63.19,28999.0,51.0305,51.1599,50.99,51.1357,28999.0
2016-09-21 14:40:00,63.16,63.29,63.13,63.19,29854.0,51.1114,51.2166,51.0871,51.1357,29854.0
2016-09-21 14:50:00,63.2,63.36,63.14,63.3,26810.0,51.1438,51.2732,51.0952,51.2247,26810.0
2016-09-21 15:00:00,63.31,63.43,63.24,63.34,25993.0,51.2328,51.3299,51.1761,51.2571,25993.0
2016-09-21 15:10:00,63.34,63.48,63.33,63.42,52362.0,51.2571,51.3704,51.249,51.3218,52362.0
2016-09-21 15:20:00,63.4,63.46,63.38,63.41,36667.0,51.3056,51.3542,51.2894,51.3137,36667.0
2016-09-21 15:30:00,63.41,63.56,63.41,63.53,53344.0,51.3137,51.4351,51.3137,51.4108,53344.0
2016-09-21 15:40:00,63.54,63.73,63.54,63.7,74773.0,51.4189,51.5727,51.4189,51.5484,74773.0
2016-09-21 15:50:00,63.7,63.78,63.68,63.73,372742.0,51.5484,51.6131,51.5322,51.5727,372742.0
2016-09-22 09:30:00,64.5,64.67,64.22,64.31,130804.0,52.1958,52.3333,51.9692,52.042,130804.0
2016-09-22 09:40:00,64.29,64.33,64.11,64.22,54301.0,52.0258,52.0582,51.8802,51.9692,54301.0
2016-09-22 09:50:00,64.24,64.36,64.22,64.34,39597.0,51.9854,52.0825,51.9692,52.0663,39597.0
2016-09-22 10:00:00,64.34,64.34,64.15,64.15,36571.0,52.0663,52.0663,51.9125,51.9125,36571.0
2016-09-22 10:10:00,64.15,64.21,64.14,64.15,63251.0,51.9125,51.9611,51.9044,51.9125,63251.0
2016-09-22 10:20:00,64.15,64.34,64.14,64.33,169329.0,51.9125,52.0663,51.9044,52.0582,169329.0
2016-09-22 10:30:00,64.34,64.4,64.2,64.26,53067.0,52.0663,52.1148,51.953,52.0016,53067.0
2016-09-22 10:40:00,64.26,64.31,64.22,64.28,36115.0,52.0016,52.042,51.9692,52.0177,36115.0
2016-09-22 10:50:00,64.29,64.31,64.18,64.19,35361.0,52.0258,52.042,51.9368,51.9449,35361.0
2016-09-22 11:00:00,64.18,64.23,64.1,64.11,39898.0,51.9368,51.9773,51.8721,51.8802,39898.0
2016-09-22 11:10:00,64.11,64.2,64.07,64.19,32836.0,51.8802,51.953,51.8478,51.9449,32836.0
2016-09-22 11:20:00,64.18,64.2,64.09,64.13,30947.0,51.9368,51.953,51.864,51.8964,30947.0
2016-09-22 11:30:00,64.14,64.21,64.09,64.13,42916.0,51.9044,51.9611,51.864,51.8964,42916.0
2016-09-22 11:40:00,64.13,64.13,64.02,64.05,31806.0,51.8964,51.8964,51.8073,51.8316,31806.0
2016-09-22 11:50:00,64.05,64.05,63.89,63.91,40119.0,51.8316,51.8316,51.7021,51.7183,40119.0
2016-09-22 12:00:00,63.91,64.04,63.87,64.01,49304.0,51.7183,51.8235,51.686,51.7992,49304.0
2016-09-22 12:10:00,64.0,64.05,63.95,64.03,37154.0,51.7912,51.8316,51.7507,51.8154,37154.0
2016-09-22 12:20:00,64.02,64.02,63.94,63.98,23751.0,51.8073,51.8073,51.7426,51.775,23751.0
2016-09-22 12:30:00,63.98,64.0,63.94,63.96,27484.0,51.775,51.7912,51.7426,51.7588,27484.0
2016-09-22 12:40:00,63.96,64.02,63.93,63.99,24104.0,51.7588,51.8073,51.7345,51.7831,24104.0
2016-09-22 12:50:00,63.98,64.05,63.98,64.04,23979.0,51.775,51.8316,51.775,51.8235,23979.0
2016-09-22 13:00:00,64.05,64.1,64.02,64.06,41764.0,51.8316,51.8721,51.8073,51.8397,41764.0
2016-09-22 13:10:00,64.06,64.19,64.03,64.12,58247.0,51.8397,51.9449,51.8154,51.8883,58247.0
2016-09-22 13:20:00,64.11,64.14,64.07,64.09,117047.0,51.8802,51.9044,51.8478,51.864,117047.0
2016-09-22 13:30:00,64.08,64.11,64.07,64.1,37012.0,51.8559,51.8802,51.8478,51.8721,37012.0
2016-09-22 13:40:00,64.11,64.13,64.1,64.11,37426.0,51.8802,51.8964,51.8721,51.8802,37426.0
2016-09-22 13:50:00,64.12,64.12,64.01,64.02,57278.0,51.8883,51.8883,51.7992,51.8073,57278.0
2016-09-22 14:00:00,64.02,64.15,64.02,64.14,54589.0,51.8073,51.9125,51.8073,51.9044,54589.0
2016-09-22 14:10:00,64.14,64.14,63.94,63.95,91914.0,51.9044,51.9044,51.7426,51.7507,91914.0
2016-09-22 14:20:00,63.94,64.07,63.93,64.03,36372.0,51.7426,51.8478,51.7345,51.8154,36372.0
2016-09-22 14:30:00,64.02,64.08,63.95,64.07,53121.0,51.8073,51.8559,51.7507,51.8478,53121.0
2016-09-22 14:40:00,64.07,64.08,63.99,64.03,36715.0,51.8478,51.8559,51.7831,51.8154,36715.0
2016-09-22 14:50:00,64.02,64.17,63.98,64.17,59770.0,51.8073,51.9287,51.775,51.9287,59770.0
2016-09-22 15:00:00,64.17,64.23,64.09,64.17,60226.0,51.9287,51.9773,51.864,51.9287,60226.0
2016-09-22 15:10:00,64.17,64.24,64.13,64.15,87101.0,51.9287,51.9854,51.8964,51.9125,87101.0
2016-09-22 15:20:00,64.15,64.19,64.11,64.16,50456.0,51.9125,51.9449,51.8802,51.9206,50456.0
2016-09-22 15:30:00,64.16,64.24,64.16,64.21,96684.0,51.9206,51.9854,51.9206,51.9611,96684.0
2016-09-22 15:40:00,64.21,64.22,64.11,64.13,94076.0,51.9611,51.9692,51.8802,51.8964,94076.0
2016-09-22 15:50:00,64.14,64.15,64.07,64.08,180611.0,51.9044,51.9125,51.8478,51.8559,180611.0
2016-09-23 09:30:00,64.01,64.01,63.67,63.91,50448.0,51.7992,51.7992,51.5241,51.7183,50448.0
2016-09-23 09:40:00,63.92,63.93,63.68,63.74,27078.0,51.7264,51.7345,51.5322,51.5808,27078.0
2016-09-23 09:50:00,63.74,63.78,63.71,63.72,27220.0,51.5808,51.6131,51.5565,51.5646,27220.0
2016-09-23 10:00:00,63.72,63.78,63.66,63.76,35355.0,51.5646,51.6131,51.516,51.5969,35355.0
2016-09-23 10:10:00,63.74,63.82,63.64,63.64,39199.0,51.5808,51.6455,51.4998,51.4998,39199.0
2016-09-23 10:20:00,63.64,63.7,63.59,63.6,33886.0,51.4998,51.5484,51.4594,51.4675,33886.0
2016-09-23 10:30:00,63.61,63.63,63.56,63.62,30024.0,51.4756,51.4917,51.4351,51.4836,30024.0
2016-09-23 10:40:00,63.61,63.69,63.61,63.64,72207.0,51.4756,51.5403,51.4756,51.4998,72207.0
2016-09-23 10:50:00,63.63,63.7,63.62,63.68,34877.0,51.4917,51.5484,51.4836,51.5322,34877.0
2016-09-23 11:00:00,63.69,63.7,63.65,63.65,22886.0,51.5403,51.5484,51.5079,51.5079,22886.0
2016-09-23 11:10:00,63.64,63.64,63.5,63.52,43587.0,51.4998,51.4998,51.3865,51.4027,43587.0
2016-09-23 11:20:00,63.52,63.53,63.41,63.46,36288.0,51.4027,51.4108,51.3137,51.3542,36288.0
2016-09-23 11:30:00,63.46,63.6,63.45,63.57,17691.0,51.3542,51.4675,51.3461,51.4432,17691.0
2016-09-23 11:40:00,63.57,63.58,63.47,63.48,17100.0,51.4432,51.4513,51.3623,51.3704,17100.0
2016-09-23 11:50:00,63.49,63.49,63.35,63.41,20925.0,51.3784,51.3784,51.2651,51.3137,20925.0
2016-09-23 12:00:00,63.41,63.45,63.32,63.35,17475.0,51.3137,51.3461,51.2409,51.2651,17475.0
2016-09-23 12:10:00,63.36,63.43,63.35,63.38,13291.0,51.2732,51.3299,51.2651,51.2894,13291.0
2016-09-23 12:20:00,63.38,63.48,63.38,63.47,14284.0,51.2894,51.3704,51.2894,51.3623,14284.0
2016-09-23 12:30:00,63.47,63.51,63.4,63.41,17942.0,51.3623,51.3946,51.3056,51.3137,17942.0
2016-09-23 12:40:00,63.41,63.46,63.41,63.41,13105.0,51.3137,51.3542,51.3137,51.3137,13105.0
2016-09-23 12:50:00,63.41,63.48,63.4,63.43,17674.0,51.3137,51.3704,51.3056,51.3299,17674.0
2016-09-23 13:00:00,63.44,63.44,63.37,63.38,12178.0,51.338,51.338,51.2813,51.2894,12178.0
2016-09-23 13:10:00,63.38,63.41,63.34,63.37,22524.0,51.2894,51.3137,51.2571,51.2813,22524.0
2016-09-23 13:20:00,63.37,63.44,63.37,63.41,15619.0,51.2813,51.338,51.2813,51.3137,15619.0
2016-09-23 13:30:00,63.41,63.43,63.37,63.37,14999.0,51.3137,51.3299,51.2813,51.2813,14999.0
2016-09-23 13:40:00,63.37,63.42,63.33,63.34,15950.0,51.2813,51.3218,51.249,51.2571,15950.0
2016-09-23 13:50:00,63.34,63.34,63.28,63.28,21989.0,51.2571,51.2571,51.2085,51.2085,21989.0
2016-09-23 14:00:00,63.27,63.37,63.27,63.36,17848.0,51.2004,51.2813,51.2004,51.2732,17848.0
2016-09-23 14:10:00,63.36,63.37,63.32,63.35,20426.0,51.2732,51.2813,51.2409,51.2651,20426.0
2016-09-23 14:20:00,63.33,63.36,63.31,63.34,18235.0,51.249,51.2732,51.2328,51.2571,18235.0
2016-09-23 14:30:00,63.34,63.36,63.32,63.33,19825.0,51.2571,51.2732,51.2409,51.249,19825.0
2016-09-23 14:40:00,63.32,63.32,63.25,63.31,20080.0,51.2409,51.2409,51.1842,51.2328,20080.0
2016-09-23 14:50:00,63.31,63.38,63.31,63.37,12274.0,51.2328,51.2894,51.2328,51.2813,12274.0
2016-09-23 15:00:00,63.36,63.43,63.34,63.4,17149.0,51.2732,51.3299,51.2571,51.3056,17149.0
2016-09-23 15:10:00,63.4,63.4,63.34,63.37,16977.0,51.3056,51.3056,51.2571,51.2813,16977.0
2016-09-23 15:20:00,63.36,63.41,63.32,63.41,22588.0,51.2732,51.3137,51.2409,51.3137,22588.0
2016-09-23 15:30:00,63.41,63.48,63.34,63.34,49977.0,51.3137,51.3704,51.2571,51.2571,49977.0
2016-09-23 15:40:00,63.35,63.36,63.27,63.31,46138.0,51.2651,51.2732,51.2004,51.2328,46138.0
2016-09-23 15:50:00,63.31,63.39,63.29,63.32,119090.0,51.2328,51.2975,51.2166,51.2409,119090.0
2016-09-26 09:30:00,63.1,63.16,62.77,63.07,48955.0,51.0628,51.1114,50.7958,51.0386,48955.0
2016-09-26 09:40:00,63.07,63.16,63.01,63.07,21047.0,51.0386,51.1114,50.99,51.0386,21047.0
2016-09-26 09:50:00,63.08,63.14,63.07,63.11,8950.0,51.0467,51.0952,51.0386,51.0709,8950.0
2016-09-26 10:00:00,63.11,63.14,63.02,63.13,18413.0,51.0709,51.0952,50.9981,51.0871,18413.0
2016-09-26 10:10:00,63.13,63.25,63.1,63.21,22673.0,51.0871,51.1842,51.0628,51.1519,22673.0
2016-09-26 10:20:00,63.2,63.2,63.14,63.19,7792.0,51.1438,51.1438,51.0952,51.1357,7792.0
2016-09-26 10:30:00,63.19,63.31,63.17,63.27,13436.0,51.1357,51.2328,51.1195,51.2004,13436.0
2016-09-26 10:40:00,63.26,63.33,63.25,63.31,11882.0,51.1923,51.249,51.1842,51.2328,11882.0
2016-09-26 10:50:00,63.33,63.41,63.31,63.31,15624.0,51.249,51.3137,51.2328,51.2328,15624.0
2016-09-26 11:00:00,63.31,63.35,63.24,63.34,14369.0,51.2328,51.2651,51.1761,51.2571,14369.0
2016-09-26 11:10:00,63.34,63.37,63.28,63.37,15148.0,51.2571,51.2813,51.2085,51.2813,15148.0
2016-09-26 11:20:00,63.37,63.44,63.28,63.29,21184.0,51.2813,51.338,51.2085,51.2166,21184.0
2016-09-26 11:30:00,63.28,63.3,63.19,63.29,13377.0,51.2085,51.2247,51.1357,51.2166,13377.0
2016-09-26 11:40:00,63.3,63.31,63.22,63.26,30883.0,51.2247,51.2328,51.1599,51.1923,30883.0
2016-09-26 11:50:00,63.26,63.29,63.2,63.22,33057.0,51.1923,51.2166,51.1438,51.1599,33057.0
2016-09-26 12:00:00,63.23,63.3,63.18,63.29,19585.0,51.168,51.2247,51.1276,51.2166,19585.0
2016-09-26 12:10:00,63.28,63.34,63.25,63.31,14907.0,51.2085,51.2571,51.1842,51.2328,14907.0
2016-09-26 12:20:00,63.3,63.38,63.3,63.37,15295.0,51.2247,51.2894,51.2247,51.2813,15295.0
2016-09-26 12:30:00,63.36,63.37,63.33,63.33,15328.0,51.2732,51.2813,51.249,51.249,15328.0
2016-09-26 12:40:00,63.33,63.4,63.27,63.39,18643.0,51.249,51.3056,51.2004,51.2975,18643.0
2016-09-26 12:50:00,63.38,63.42,63.35,63.36,14166.0,51.2894,51.3218,51.2651,51.2732,14166.0
2016-09-26 13:00:00,63.37,63.37,63.31,63.33,12075.0,51.2813,51.2813,51.2328,51.249,12075.0
2016-09-26 13:10:00,63.32,63.33,63.28,63.28,13305.0,51.2409,51.249,51.2085,51.2085,13305.0
2016-09-26 13:20:00,63.28,63.29,63.18,63.18,13052.0,51.2085,51.2166,51.1276,51.1276,13052.0
2016-09-26 13:30:00,63.19,63.23,63.13,63.14,14941.0,51.1357,51.168,51.0871,51.0952,14941.0
2016-09-26 13:40:00,63.14,63.16,63.12,63.15,17603.0,51.0952,51.1114,51.079,51.1033,17603.0
2016-09-26 13:50:00,63.14,63.19,63.14,63.18,16353.0,51.0952,51.1357,51.0952,51.1276,16353.0
2016-09-26 14:00:00,63.19,63.23,63.18,63.19,14178.0,51.1357,51.168,51.1276,51.1357,14178.0
2016-09-26 14:10:00,63.2,63.23,63.15,63.21,24959.0,51.1438,51.168,51.1033,51.1519,24959.0
2016-09-26 14:20:00,63.2,63.22,63.17,63.19,9147.0,51.1438,51.1599,51.1195,51.1357,9147.0
2016-09-26 14:30:00,63.18,63.2,63.09,63.1,16017.0,51.1276,51.1438,51.0547,51.0628,16017.0
2016-09-26 14:40:00,63.11,63.11,63.07,63.09,19913.0,51.0709,51.0709,51.0386,51.0547,19913.0
2016-09-26 14:50:00,63.08,63.09,63.02,63.03,21220.0,51.0467,51.0547,50.9981,51.0062,21220.0
2016-09-26 15:00:00,63.03,63.1,62.99,63.02,41172.0,51.0062,51.0628,50.9738,50.9981,41172.0
2016-09-26 15:10:00,63.03,63.05,62.99,63.0,31710.0,51.0062,51.0224,50.9738,50.9819,31710.0
2016-09-26 15:20:00,63.0,63.05,62.98,63.03,36596.0,50.9819,51.0224,50.9657,51.0062,36596.0
2016-09-26 15:30:00,63.03,63.08,62.95,63.0,50212.0,51.0062,51.0467,50.9415,50.9819,50212.0
2016-09-26 15:40:00,62.99,63.0,62.9,62.95,65558.0,50.9738,50.9819,50.901,50.9415,65558.0
2016-09-26 15:50:00,62.94,62.97,62.85,62.91,159899.0,50.9334,50.9576,50.8605,50.9091,159899.0
2016-09-27 09:30:00,62.68,62.76,62.23,62.58,78063.0,50.723,50.7877,50.3588,50.642,78063.0
2016-09-27 09:40:00,62.62,62.8,62.54,62.78,37271.0,50.6744,50.8201,50.6097,50.8039,37271.0
2016-09-27 09:50:00,62.78,62.9,62.67,62.87,65719.0,50.8039,50.901,50.7149,50.8767,65719.0
2016-09-27 10:00:00,62.89,63.1,62.88,63.02,32431.0,50.8929,51.0628,50.8848,50.9981,32431.0
2016-09-27 10:10:00,63.02,63.02,62.88,62.88,26166.0,50.9981,50.9981,50.8848,50.8848,26166.0
2016-09-27 10:20:00,62.88,62.97,62.85,62.87,42355.0,50.8848,50.9576,50.8605,50.8767,42355.0
2016-09-27 10:30:00,62.89,62.93,62.79,62.85,24990.0,50.8929,50.9253,50.812,50.8605,24990.0
2016-09-27 10:40:00,62.84,62.93,62.81,62.9,24976.0,50.8524,50.9253,50.8282,50.901,24976.0
2016-09-27 10:50:00,62.9,62.91,62.75,62.78,30059.0,50.901,50.9091,50.7796,50.8039,30059.0
2016-09-27 11:00:00,62.79,62.87,62.78,62.85,24476.0,50.812,50.8767,50.8039,50.8605,24476.0
2016-09-27 11:10:00,62.85,62.96,62.85,62.91,19614.0,50.8605,50.9495,50.8605,50.9091,19614.0
2016-09-27 11:20:00,62.91,63.14,62.91,63.13,32946.0,50.9091,51.0952,50.9091,51.0871,32946.0
2016-09-27 11:30:00,63.13,63.22,63.12,63.22,20470.0,51.0871,51.1599,51.079,51.1599,20470.0
2016-09-27 11:40:00,63.21,63.21,63.06,63.13,21124.0,51.1519,51.1519,51.0305,51.0871,21124.0
2016-09-27 11:50:00,63.12,63.18,63.08,63.15,23834.0,51.079,51.1276,51.0467,51.1033,23834.0
2016-09-27 12:00:00,63.15,63.18,63.14,63.16,20824.0,51.1033,51.1276,51.0952,51.1114,20824.0
2016-09-27 12:10:00,63.15,63.24,63.14,63.23,27043.0,51.1033,51.1761,51.0952,51.168,27043.0
2016-09-27 12:20:00,63.22,63.43,63.22,63.4,27017.0,51.1599,51.3299,51.1599,51.3056,27017.0
2016-09-27 12:30:00,63.41,63.42,63.28,63.31,22896.0,51.3137,51.3218,51.2085,51.2328,22896.0
2016-09-27 12:40:00,63.31,63.33,63.3,63.32,15745.0,51.2328,51.249,51.2247,51.2409,15745.0
2016-09-27 12:50:00,63.32,63.4,63.29,63.39,30340.0,51.2409,51.3056,51.2166,51.2975,30340.0
2016-09-27 13:00:00,63.39,63.4,63.34,63.34,26581.0,51.2975,51.3056,51.2571,51.2571,26581.0
2016-09-27 13:10:00,63.35,63.37,63.31,63.33,20758.0,51.2651,51.2813,51.2328,51.249,20758.0
2016-09-27 13:20:00,63.34,63.34,63.28,63.3,17449.0,51.2571,51.2571,51.2085,51.2247,17449.0
2016-09-27 13:30:00,63.31,63.37,63.31,63.36,18846.0,51.2328,51.2813,51.2328,51.2732,18846.0
2016-09-27 13:40:00,63.35,63.38,63.34,63.35,13653.0,51.2651,51.2894,51.2571,51.2651,13653.0
2016-09-27 13:50:00,63.35,63.39,63.3,63.31,22259.0,51.2651,51.2975,51.2247,51.2328,22259.0
2016-09-27 14:00:00,63.32,63.34,63.24,63.27,22857.0,51.2409,51.2571,51.1761,51.2004,22857.0
2016-09-27 14:10:00,63.27,63.32,63.27,63.32,15416.0,51.2004,51.2409,51.2004,51.2409,15416.0
2016-09-27 14:20:00,63.32,63.34,63.29,63.29,20828.0,51.2409,51.2571,51.2166,51.2166,20828.0
2016-09-27 14:30:00,63.29,63.3,63.26,63.29,21972.0,51.2166,51.2247,51.1923,51.2166,21972.0
2016-09-27 14:40:00,63.29,63.29,63.23,63.25,26989.0,51.2166,51.2166,51.168,51.1842,26989.0
2016-09-27 14:50:00,63.25,63.31,63.24,63.27,24400.0,51.1842,51.2328,51.1761,51.2004,24400.0
2016-09-27 15:00:00,63.26,63.33,63.26,63.31,25695.0,51.1923,51.249,51.1923,51.2328,25695.0
2016-09-27 15:10:00,63.31,63.31,63.26,63.3,40380.0,51.2328,51.2328,51.1923,51.2247,40380.0
2016-09-27 15:20:00,63.3,63.31,63.25,63.29,45373.0,51.2247,51.2328,51.1842,51.2166,45373.0
2016-09-27 15:30:00,63.28,63.39,63.24,63.39,65407.0,51.2085,51.2975,51.1761,51.2975,65407.0
2016-09-27 15:40:00,63.39,63.4,63.31,63.34,114226.0,51.2975,51.3056,51.2328,51.2571,114226.0
2016-09-27 15:50:00,63.34,63.42,63.33,63.41,173081.0,51.2571,51.3218,51.249,51.3137,173081.0
2016-09-28 09:30:00,63.69,63.94,63.66,63.91,39868.0,51.5403,51.7426,51.516,51.7183,39868.0
2016-09-28 09:40:00,63.89,64.01,63.81,63.98,32232.0,51.7021,51.7992,51.6374,51.775,32232.0
2016-09-28 09:50:00,63.98,64.12,63.95,64.11,37973.0,51.775,51.8883,51.7507,51.8802,37973.0
2016-09-28 10:00:00,64.1,64.18,64.04,64.08,38800.0,51.8721,51.9368,51.8235,51.8559,38800.0
2016-09-28 10:10:00,64.09,64.11,64.01,64.07,20920.0,51.864,51.8802,51.7992,51.8478,20920.0
2016-09-28 10:20:00,64.07,64.09,64.0,64.05,14003.0,51.8478,51.864,51.7912,51.8316,14003.0
2016-09-28 10:30:00,64.07,64.09,63.84,63.85,19358.0,51.8478,51.864,51.6617,51.6698,19358.0
2016-09-28 10:40:00,63.84,63.91,63.78,63.79,11993.0,51.6617,51.7183,51.6131,51.6212,11993.0
2016-09-28 10:50:00,63.79,63.89,63.72,63.75,46593.0,51.6212,51.7021,51.5646,51.5888,46593.0
2016-09-28 11:00:00,63.75,63.76,63.52,63.58,37699.0,51.5888,51.5969,51.4027,51.4513,37699.0
2016-09-28 11:10:00,63.58,63.7,63.53,63.7,21779.0,51.4513,51.5484,51.4108,51.5484,21779.0
2016-09-28 11:20:00,63.69,63.74,63.62,63.65,21592.0,51.5403,51.5808,51.4836,51.5079,21592.0
2016-09-28 11:30:00,63.66,63.72,63.62,63.69,18544.0,51.516,51.5646,51.4836,51.5403,18544.0
2016-09-28 11:40:00,63.7,63.75,63.66,63.73,18116.0,51.5484,51.5888,51.516,51.5727,18116.0
2016-09-28 11:50:00,63.73,63.76,63.65,63.7,46460.0,51.5727,51.5969,51.5079,51.5484,46460.0
2016-09-28 12:00:00,63.71,63.72,63.59,63.65,53367.0,51.5565,51.5646,51.4594,51.5079,53367.0
2016-09-28 12:10:00,63.64,63.8,63.63,63.7,31227.0,51.4998,51.6293,51.4917,51.5484,31227.0
2016-09-28 12:20:00,63.7,63.74,63.66,63.67,18389.0,51.5484,51.5808,51.516,51.5241,18389.0
2016-09-28 12:30:00,63.67,63.71,63.6,63.65,15388.0,51.5241,51.5565,51.4675,51.5079,15388.0
2016-09-28 12:40:00,63.64,63.77,63.62,63.71,13353.0,51.4998,51.605,51.4836,51.5565,13353.0
2016-09-28 12:50:00,63.71,63.76,63.69,63.73,36820.0,51.5565,51.5969,51.5403,51.5727,36820.0
2016-09-28 13:00:00,63.74,63.74,63.6,63.61,28057.0,51.5808,51.5808,51.4675,51.4756,28057.0
2016-09-28 13:10:00,63.61,63.67,63.58,63.66,12884.0,51.4756,51.5241,51.4513,51.516,12884.0
2016-09-28 13:20:00,63.66,63.72,63.65,63.71,39660.0,51.516,51.5646,51.5079,51.5565,39660.0
2016-09-28 13:30:00,63.73,63.79,63.7,63.78,22355.0,51.5727,51.6212,51.5484,51.6131,22355.0
2016-09-28 13:40:00,63.79,63.8,63.75,63.77,13793.0,51.6212,51.6293,51.5888,51.605,13793.0
2016-09-28 13:50:00,63.78,63.81,63.75,63.8,19132.0,51.6131,51.6374,51.5888,51.6293,19132.0
2016-09-28 14:00:00,63.8,63.82,63.76,63.81,19553.0,51.6293,51.6455,51.5969,51.6374,19553.0
2016-09-28 14:10:00,63.81,64.16,63.81,64.15,61612.0,51.6374,51.9206,51.6374,51.9125,61612.0
2016-09-28 14:20:00,64.14,64.33,64.06,64.27,28259.0,51.9044,52.0582,51.8397,52.0096,28259.0
2016-09-28 14:30:00,64.27,64.3,64.2,64.24,43651.0,52.0096,52.0339,51.953,51.9854,43651.0
2016-09-28 14:40:00,64.25,64.34,64.22,64.34,26075.0,51.9935,52.0663,51.9692,52.0663,26075.0
2016-09-28 14:50:00,64.34,64.41,64.31,64.41,43947.0,52.0663,52.1229,52.042,52.1229,43947.0
2016-09-28 15:00:00,64.41,64.44,64.31,64.34,37815.0,52.1229,52.1472,52.042,52.0663,37815.0
2016-09-28 15:10:00,64.34,64.38,64.32,64.37,36928.0,52.0663,52.0987,52.0501,52.0906,36928.0
2016-09-28 15:20:00,64.37,64.47,64.35,64.36,38362.0,52.0906,52.1715,52.0744,52.0825,38362.0
2016-09-28 15:30:00,64.36,64.47,64.32,64.47,109940.0,52.0825,52.1715,52.0501,52.1715,109940.0
2016-09-28 15:40:00,64.47,64.56,64.46,64.55,75849.0,52.1715,52.2443,52.1634,52.2362,75849.0
2016-09-28 15:50:00,64.54,64.61,64.53,64.55,189027.0,52.2281,52.2848,52.22,52.2362,189027.0
2016-09-29 09:30:00,64.28,64.67,64.2,64.58,48582.0,52.0177,52.3333,51.953,52.2605,48582.0
2016-09-29 09:40:00,64.59,64.84,64.54,64.77,31507.0,52.2686,52.4709,52.2281,52.4143,31507.0
2016-09-29 09:50:00,64.76,64.93,64.72,64.93,46110.0,52.4062,52.5437,52.3738,52.5437,46110.0
2016-09-29 10:00:00,64.94,65.09,64.76,64.77,89569.0,52.5518,52.6732,52.4062,52.4143,89569.0
2016-09-29 10:10:00,64.78,64.87,64.69,64.84,34561.0,52.4224,52.4952,52.3495,52.4709,34561.0
2016-09-29 10:20:00,64.84,64.94,64.81,64.87,43618.0,52.4709,52.5518,52.4466,52.4952,43618.0
2016-09-29 10:30:00,64.87,64.93,64.83,64.87,47632.0,52.4952,52.5437,52.4628,52.4952,47632.0
2016-09-29 10:40:00,64.86,64.94,64.81,64.87,24504.0,52.4871,52.5518,52.4466,52.4952,24504.0
2016-09-29 10:50:00,64.87,64.92,64.8,64.8,35034.0,52.4952,52.5357,52.4385,52.4385,35034.0
2016-09-29 11:00:00,64.8,64.81,64.51,64.56,45507.0,52.4385,52.4466,52.2039,52.2443,45507.0
2016-09-29 11:10:00,64.55,64.55,64.35,64.43,41327.0,52.2362,52.2362,52.0744,52.1391,41327.0
2016-09-29 11:20:00,64.42,64.63,64.42,64.59,36981.0,52.131,52.301,52.131,52.2686,36981.0
2016-09-29 11:30:00,64.6,64.76,64.6,64.69,24023.0,52.2767,52.4062,52.2767,52.3495,24023.0
2016-09-29 11:40:00,64.69,64.73,64.63,64.69,19079.0,52.3495,52.3819,52.301,52.3495,19079.0
2016-09-29 11:50:00,64.69,64.82,64.68,64.81,21568.0,52.3495,52.4547,52.3414,52.4466,21568.0
2016-09-29 12:00:00,64.81,64.89,64.74,64.86,25107.0,52.4466,52.5114,52.39,52.4871,25107.0
2016-09-29 12:10:00,64.9,64.93,64.86,64.87,9124.0,52.5195,52.5437,52.4871,52.4952,9124.0
2016-09-29 12:20:00,64.87,65.04,64.85,64.96,24391.0,52.4952,52.6328,52.479,52.568,24391.0
2016-09-29 12:30:00,64.95,64.96,64.79,64.8,17260.0,52.5599,52.568,52.4305,52.4385,17260.0
2016-09-29 12:40:00,64.76,64.78,64.47,64.47,34911.0,52.4062,52.4224,52.1715,52.1715,34911.0
2016-09-29 12:50:00,64.45,64.45,64.25,64.37,49482.0,52.1553,52.1553,51.9935,52.0906,49482.0
2016-09-29 13:00:00,64.39,64.39,64.14,64.34,30982.0,52.1068,52.1068,51.9044,52.0663,30982.0
2016-09-29 13:10:00,64.33,64.5,64.33,64.4,30421.0,52.0582,52.1958,52.0582,52.1148,30421.0
2016-09-29 13:20:00,64.4,64.53,64.36,64.41,21025.0,52.1148,52.22,52.0825,52.1229,21025.0
2016-09-29 13:30:00,64.41,64.49,64.34,64.34,30011.0,52.1229,52.1877,52.0663,52.0663,30011.0
2016-09-29 13:40:00,64.32,64.32,64.12,64.22,72909.0,52.0501,52.0501,51.8883,51.9692,72909.0
2016-09-29 13:50:00,64.2,64.21,63.98,64.1,48543.0,51.953,51.9611,51.775,51.8721,48543.0
2016-09-29 14:00:00,64.1,64.24,64.01,64.23,24563.0,51.8721,51.9854,51.7992,51.9773,24563.0
2016-09-29 14:10:00,64.24,64.33,64.16,64.31,24749.0,51.9854,52.0582,51.9206,52.042,24749.0
2016-09-29 14:20:00,64.31,64.58,64.31,64.58,30309.0,52.042,52.2605,52.042,52.2605,30309.0
2016-09-29 14:30:00,64.55,64.6,64.5,64.56,34833.0,52.2362,52.2767,52.1958,52.2443,34833.0
2016-09-29 14:40:00,64.58,64.62,64.51,64.61,23815.0,52.2605,52.2929,52.2039,52.2848,23815.0
2016-09-29 14:50:00,64.6,64.61,64.44,64.49,31271.0,52.2767,52.2848,52.1472,52.1877,31271.0
2016-09-29 15:00:00,64.47,64.5,64.38,64.48,24856.0,52.1715,52.1958,52.0987,52.1796,24856.0
2016-09-29 15:10:00,64.48,64.55,64.41,64.45,26194.0,52.1796,52.2362,52.1229,52.1553,26194.0
2016-09-29 15:20:00,64.44,64.49,64.27,64.47,40307.0,52.1472,52.1877,52.0096,52.1715,40307.0
2016-09-29 15:30:00,64.47,64.54,64.42,64.51,56525.0,52.1715,52.2281,52.131,52.2039,56525.0
2016-09-29 15:40:00,64.51,64.54,64.32,64.34,76739.0,52.2039,52.2281,52.0501,52.0663,76739.0
2016-09-29 15:50:00,64.33,64.37,64.16,64.17,123591.0,52.0582,52.0906,51.9206,51.9287,123591.0
2016-09-30 09:30:00,64.36,64.76,64.36,64.64,48862.0,52.0825,52.4062,52.0825,52.3091,48862.0
2016-09-30 09:40:00,64.62,64.84,64.53,64.78,32240.0,52.2929,52.4709,52.22,52.4224,32240.0
2016-09-30 09:50:00,64.81,64.91,64.59,64.74,89589.0,52.4466,52.5276,52.2686,52.39,89589.0
2016-09-30 10:00:00,64.74,64.98,64.7,64.97,49684.0,52.39,52.5842,52.3576,52.5761,49684.0
2016-09-30 10:10:00,64.99,65.04,64.92,64.97,42335.0,52.5923,52.6328,52.5357,52.5761,42335.0
2016-09-30 10:20:00,64.97,65.14,64.94,65.14,46769.0,52.5761,52.7137,52.5518,52.7137,46769.0
2016-09-30 10:30:00,65.14,65.23,65.12,65.2,33802.0,52.7137,52.7865,52.6975,52.7622,33802.0
2016-09-30 10:40:00,65.2,65.25,65.1,65.11,41664.0,52.7622,52.8027,52.6813,52.6894,41664.0
2016-09-30 10:50:00,65.12,65.15,64.99,65.15,29355.0,52.6975,52.7218,52.5923,52.7218,29355.0
2016-09-30 11:00:00,65.15,65.28,65.15,65.27,44073.0,52.7218,52.827,52.7218,52.8189,44073.0
2016-09-30 11:10:00,65.27,65.45,65.27,65.38,30489.0,52.8189,52.9645,52.8189,52.9079,30489.0
2016-09-30 11:20:00,65.39,65.4,65.28,65.31,29213.0,52.916,52.9241,52.827,52.8513,29213.0
2016-09-30 11:30:00,65.32,65.38,65.28,65.29,23246.0,52.8593,52.9079,52.827,52.8351,23246.0
2016-09-30 11:40:00,65.28,65.35,65.27,65.34,22548.0,52.827,52.8836,52.8189,52.8755,22548.0
2016-09-30 11:50:00,65.34,65.44,65.29,65.42,49921.0,52.8755,52.9565,52.8351,52.9403,49921.0
2016-09-30 12:00:00,65.42,65.48,65.4,65.48,56012.0,52.9403,52.9888,52.9241,52.9888,56012.0
2016-09-30 12:10:00,65.48,65.59,65.45,65.59,53551.0,52.9888,53.0778,52.9645,53.0778,53551.0
2016-09-30 12:20:00,65.58,65.63,65.57,65.63,31016.0,53.0697,53.1102,53.0617,53.1102,31016.0
2016-09-30 12:30:00,65.62,65.77,65.61,65.77,36559.0,53.1021,53.2235,53.094,53.2235,36559.0
2016-09-30 12:40:00,65.77,65.77,65.7,65.76,74164.0,53.2235,53.2235,53.1669,53.2154,74164.0
2016-09-30 12:50:00,65.75,65.75,65.68,65.68,49403.0,53.2073,53.2073,53.1507,53.1507,49403.0
2016-09-30 13:00:00,65.68,65.75,65.66,65.74,60940.0,53.1507,53.2073,53.1345,53.1992,60940.0
2016-09-30 13:10:00,65.74,65.85,65.74,65.82,65069.0,53.1992,53.2882,53.1992,53.264,65069.0
2016-09-30 13:20:00,65.83,65.88,65.78,65.81,41906.0,53.2721,53.3125,53.2316,53.2559,41906.0
2016-09-30 13:30:00,65.8,65.8,65.73,65.76,43879.0,53.2478,53.2478,53.1911,53.2154,43879.0
2016-09-30 13:40:00,65.77,65.82,65.73,65.81,33583.0,53.2235,53.264,53.1911,53.2559,33583.0
2016-09-30 13:50:00,65.81,65.83,65.76,65.82,42345.0,53.2559,53.2721,53.2154,53.264,42345.0
2016-09-30 14:00:00,65.82,65.86,65.8,65.85,62608.0,53.264,53.2963,53.2478,53.2882,62608.0
2016-09-30 14:10:00,65.84,65.94,65.83,65.93,49082.0,53.2801,53.3611,53.2721,53.353,49082.0
2016-09-30 14:20:00,65.93,66.03,65.93,66.01,67356.0,53.353,53.4339,53.353,53.4177,67356.0
2016-09-30 14:30:00,66.01,66.11,66.01,66.11,64023.0,53.4177,53.4986,53.4177,53.4986,64023.0
2016-09-30 14:40:00,66.1,66.11,65.99,66.03,56618.0,53.4906,53.4986,53.4015,53.4339,56618.0
2016-09-30 14:50:00,66.03,66.09,66.0,66.03,62621.0,53.4339,53.4825,53.4096,53.4339,62621.0
2016-09-30 15:00:00,66.03,66.14,66.02,66.13,58722.0,53.4339,53.5229,53.4258,53.5148,58722.0
2016-09-30 15:10:00,66.12,66.21,66.09,66.2,71800.0,53.5067,53.5796,53.4825,53.5715,71800.0
2016-09-30 15:20:00,66.2,66.2,66.08,66.14,54360.0,53.5715,53.5715,53.4744,53.5229,54360.0
2016-09-30 15:30:00,66.14,66.14,66.0,66.02,80319.0,53.5229,53.5229,53.4096,53.4258,80319.0
2016-09-30 15:40:00,66.01,66.1,65.97,66.06,177062.0,53.4177,53.4906,53.3853,53.4582,177062.0
2016-09-30 15:50:00,66.05,66.1,65.71,65.72,394807.0,53.4501,53.4906,53.1749,53.183,394807.0
2016-10-03 09:30:00,65.48,65.58,65.22,65.43,69055.0,52.9888,53.0697,52.7784,52.9484,69055.0
2016-10-03 09:40:00,65.44,65.53,65.35,65.42,56405.0,52.9565,53.0293,52.8836,52.9403,56405.0
2016-10-03 09:50:00,65.41,65.66,65.4,65.65,59236.0,52.9322,53.1345,52.9241,53.1264,59236.0
2016-10-03 10:00:00,65.68,66.02,65.62,66.02,108275.0,53.1507,53.4258,53.1021,53.4258,108275.0
2016-10-03 10:10:00,66.0,66.01,65.82,65.9,74071.0,53.4096,53.4177,53.264,53.3287,74071.0
2016-10-03 10:20:00,65.9,66.0,65.84,65.89,35952.0,53.3287,53.4096,53.2801,53.3206,35952.0
2016-10-03 10:30:00,65.89,65.95,65.79,65.94,58283.0,53.3206,53.3692,53.2397,53.3611,58283.0
2016-10-03 10:40:00,65.94,66.08,65.9,66.07,43508.0,53.3611,53.4744,53.3287,53.4663,43508.0
2016-10-03 10:50:00,66.08,66.19,66.07,66.16,59608.0,53.4744,53.5634,53.4663,53.5391,59608.0
2016-10-03 11:00:00,66.16,66.16,65.97,66.03,74748.0,53.5391,53.5391,53.3853,53.4339,74748.0
2016-10-03 11:10:00,66.03,66.11,65.95,66.0,30621.0,53.4339,53.4986,53.3692,53.4096,30621.0
2016-10-03 11:20:00,66.0,66.04,65.96,65.98,40460.0,53.4096,53.442,53.3773,53.3934,40460.0
2016-10-03 11:30:00,65.99,66.02,65.95,65.98,58821.0,53.4015,53.4258,53.3692,53.3934,58821.0
2016-10-03 11:40:00,65.98,66.01,65.85,65.85,29444.0,53.3934,53.4177,53.2882,53.2882,29444.0
2016-10-03 11:50:00,65.83,65.86,65.75,65.83,28142.0,53.2721,53.2963,53.2073,53.2721,28142.0
2016-10-03 12:00:00,65.81,65.86,65.78,65.84,16900.0,53.2559,53.2963,53.2316,53.2801,16900.0
2016-10-03 12:10:00,65.84,65.85,65.7,65.71,25982.0,53.2801,53.2882,53.1669,53.1749,25982.0
2016-10-03 12:20:00,65.71,65.71,65.57,65.65,29746.0,53.1749,53.1749,53.0617,53.1264,29746.0
2016-10-03 12:30:00,65.65,65.65,65.54,65.55,24359.0,53.1264,53.1264,53.0374,53.0455,24359.0
2016-10-03 12:40:00,65.57,65.61,65.54,65.57,18732.0,53.0617,53.094,53.0374,53.0617,18732.0
2016-10-03 12:50:00,65.57,65.65,65.57,65.64,25905.0,53.0617,53.1264,53.0617,53.1183,25905.0
2016-10-03 13:00:00,65.65,65.73,65.6,65.62,97499.0,53.1264,53.1911,53.0859,53.1021,97499.0
2016-10-03 13:10:00,65.63,65.65,65.54,65.61,45451.0,53.1102,53.1264,53.0374,53.094,45451.0
2016-10-03 13:20:00,65.61,65.72,65.6,65.63,23609.0,53.094,53.183,53.0859,53.1102,23609.0
2016-10-03 13:30:00,65.61,65.66,65.58,65.59,32290.0,53.094,53.1345,53.0697,53.0778,32290.0
2016-10-03 13:40:00,65.59,65.72,65.57,65.72,63745.0,53.0778,53.183,53.0617,53.183,63745.0
2016-10-03 13:50:00,65.73,65.79,65.68,65.78,30198.0,53.1911,53.2397,53.1507,53.2316,30198.0
2016-10-03 14:00:00,65.79,65.89,65.78,65.81,61940.0,53.2397,53.3206,53.2316,53.2559,61940.0
2016-10-03 14:10:00,65.81,65.82,65.74,65.76,32368.0,53.2559,53.264,53.1992,53.2154,32368.0
2016-10-03 14:20:00,65.75,65.8,65.71,65.75,43555.0,53.2073,53.2478,53.1749,53.2073,43555.0
2016-10-03 14:30:00,65.76,65.83,65.72,65.75,39062.0,53.2154,53.2721,53.183,53.2073,39062.0
2016-10-03 14:40:00,65.75,65.79,65.7,65.73,74126.0,53.2073,53.2397,53.1669,53.1911,74126.0
2016-10-03 14:50:00,65.73,65.77,65.66,65.77,44636.0,53.1911,53.2235,53.1345,53.2235,44636.0
2016-10-03 15:00:00,65.77,65.83,65.73,65.81,66874.0,53.2235,53.2721,53.1911,53.2559,66874.0
2016-10-03 15:10:00,65.8,65.91,65.78,65.91,66992.0,53.2478,53.3368,53.2316,53.3368,66992.0
2016-10-03 15:20:00,65.9,65.92,65.83,65.84,66659.0,53.3287,53.3449,53.2721,53.2801,66659.0
2016-10-03 15:30:00,65.85,65.95,65.83,65.89,111062.0,53.2882,53.3692,53.2721,53.3206,111062.0
2016-10-03 15:40:00,65.9,66.0,65.88,65.97,117976.0,53.3287,53.4096,53.3125,53.3853,117976.0
2016-10-03 15:50:00,65.96,66.0,65.86,65.87,180002.0,53.3773,53.4096,53.2963,53.3044,180002.0
2016-10-04 09:30:00,66.05,66.25,65.72,65.82,66653.0,53.4501,53.6119,53.183,53.264,66653.0
2016-10-04 09:40:00,65.85,65.9,65.68,65.82,18879.0,53.2882,53.3287,53.1507,53.264,18879.0
2016-10-04 09:50:00,65.81,65.86,65.78,65.84,15926.0,53.2559,53.2963,53.2316,53.2801,15926.0
2016-10-04 10:00:00,65.83,65.83,65.59,65.59,26768.0,53.2721,53.2721,53.0778,53.0778,26768.0
2016-10-04 10:10:00,65.59,65.59,65.32,65.37,33937.0,53.0778,53.0778,52.8593,52.8998,33937.0
2016-10-04 10:20:00,65.38,65.44,65.35,65.41,34005.0,52.9079,52.9565,52.8836,52.9322,34005.0
2016-10-04 10:30:00,65.41,65.53,65.35,65.51,33528.0,52.9322,53.0293,52.8836,53.0131,33528.0
2016-10-04 10:40:00,65.52,65.57,65.46,65.53,26421.0,53.0212,53.0617,52.9726,53.0293,26421.0
2016-10-04 10:50:00,65.54,65.59,65.49,65.49,22487.0,53.0374,53.0778,52.9969,52.9969,22487.0
2016-10-04 11:00:00,65.5,65.5,65.15,65.17,43883.0,53.005,53.005,52.7218,52.738,43883.0
2016-10-04 11:10:00,65.16,65.18,64.97,65.0,25870.0,52.7299,52.7461,52.5761,52.6004,25870.0
2016-10-04 11:20:00,65.02,65.19,65.02,65.12,49566.0,52.6166,52.7541,52.6166,52.6975,49566.0
2016-10-04 11:30:00,65.15,65.44,65.09,65.21,32232.0,52.7218,52.9565,52.6732,52.7703,32232.0
2016-10-04 11:40:00,65.21,65.4,65.21,65.33,28215.0,52.7703,52.9241,52.7703,52.8674,28215.0
2016-10-04 11:50:00,65.31,65.37,65.11,65.17,21394.0,52.8513,52.8998,52.6894,52.738,21394.0
2016-10-04 12:00:00,65.16,65.26,65.13,65.16,13739.0,52.7299,52.8108,52.7056,52.7299,13739.0
2016-10-04 12:10:00,65.15,65.3,65.11,65.22,20962.0,52.7218,52.8432,52.6894,52.7784,20962.0
2016-10-04 12:20:00,65.23,65.24,65.13,65.2,14827.0,52.7865,52.7946,52.7056,52.7622,14827.0
2016-10-04 12:30:00,65.17,65.17,65.06,65.1,37822.0,52.738,52.738,52.6489,52.6813,37822.0
2016-10-04 12:40:00,65.1,65.12,64.94,64.96,32945.0,52.6813,52.6975,52.5518,52.568,32945.0
2016-10-04 12:50:00,64.98,64.99,64.83,64.83,33179.0,52.5842,52.5923,52.4628,52.4628,33179.0
2016-10-04 13:00:00,64.82,64.84,64.6,64.61,46907.0,52.4547,52.4709,52.2767,52.2848,46907.0
2016-10-04 13:10:00,64.62,64.7,64.62,64.69,33002.0,52.2929,52.3576,52.2929,52.3495,33002.0
2016-10-04 13:20:00,64.69,64.7,64.47,64.57,33551.0,52.3495,52.3576,52.1715,52.2524,33551.0
2016-10-04 13:30:00,64.57,64.61,64.48,64.58,35569.0,52.2524,52.2848,52.1796,52.2605,35569.0
2016-10-04 13:40:00,64.58,64.59,64.49,64.54,25463.0,52.2605,52.2686,52.1877,52.2281,25463.0
2016-10-04 13:50:00,64.55,64.6,64.48,64.55,33457.0,52.2362,52.2767,52.1796,52.2362,33457.0
2016-10-04 14:00:00,64.55,64.69,64.52,64.66,34436.0,52.2362,52.3495,52.212,52.3252,34436.0
2016-10-04 14:10:00,64.66,64.7,64.53,64.56,35327.0,52.3252,52.3576,52.22,52.2443,35327.0
2016-10-04 14:20:00,64.56,64.61,64.46,64.53,37691.0,52.2443,52.2848,52.1634,52.22,37691.0
2016-10-04 14:30:00,64.52,64.57,64.43,64.46,27571.0,52.212,52.2524,52.1391,52.1634,27571.0
2016-10-04 14:40:00,64.46,64.46,64.32,64.32,37194.0,52.1634,52.1634,52.0501,52.0501,37194.0
2016-10-04 14:50:00,64.31,64.36,64.19,64.2,47187.0,52.042,52.0825,51.9449,51.953,47187.0
2016-10-04 15:00:00,64.19,64.25,64.15,64.17,63062.0,51.9449,51.9935,51.9125,51.9287,63062.0
2016-10-04 15:10:00,64.18,64.22,64.13,64.2,54854.0,51.9368,51.9692,51.8964,51.953,54854.0
2016-10-04 15:20:00,64.2,64.43,64.19,64.41,61593.0,51.953,52.1391,51.9449,52.1229,61593.0
2016-10-04 15:30:00,64.41,64.45,64.35,64.37,59273.0,52.1229,52.1553,52.0744,52.0906,59273.0
2016-10-04 15:40:00,64.37,64.4,64.28,64.28,102846.0,52.0906,52.1148,52.0177,52.0177,102846.0
2016-10-04 15:50:00,64.29,64.33,64.23,64.33,249462.0,52.0258,52.0582,51.9773,52.0582,249462.0
2016-10-05 09:30:00,64.67,65.45,64.64,65.33,69653.0,52.3333,52.9645,52.3091,52.8674,69653.0
2016-10-05 09:40:00,65.31,65.4,65.26,65.33,41243.0,52.8513,52.9241,52.8108,52.8674,41243.0
2016-10-05 09:50:00,65.32,65.4,65.24,65.26,23067.0,52.8593,52.9241,52.7946,52.8108,23067.0
2016-10-05 10:00:00,65.29,65.3,65.19,65.27,33357.0,52.8351,52.8432,52.7541,52.8189,33357.0
2016-10-05 10:10:00,65.27,65.4,65.26,65.27,82351.0,52.8189,52.9241,52.8108,52.8189,82351.0
2016-10-05 10:20:00,65.27,65.54,65.27,65.54,49474.0,52.8189,53.0374,52.8189,53.0374,49474.0
2016-10-05 10:30:00,65.53,65.55,65.34,65.45,65006.0,53.0293,53.0455,52.8755,52.9645,65006.0
2016-10-05 10:40:00,65.45,65.58,65.39,65.39,78468.0,52.9645,53.0697,52.916,52.916,78468.0
2016-10-05 10:50:00,65.4,65.72,65.39,65.72,105523.0,52.9241,53.183,52.916,53.183,105523.0
2016-10-05 11:00:00,65.71,65.85,65.65,65.81,47147.0,53.1749,53.2882,53.1264,53.2559,47147.0
2016-10-05 11:10:00,65.82,65.84,65.67,65.69,35915.0,53.264,53.2801,53.1426,53.1588,35915.0
2016-10-05 11:20:00,65.7,65.8,65.69,65.76,32104.0,53.1669,53.2478,53.1588,53.2154,32104.0
2016-10-05 11:30:00,65.76,65.78,65.71,65.78,49511.0,53.2154,53.2316,53.1749,53.2316,49511.0
2016-10-05 11:40:00,65.77,65.91,65.77,65.87,29697.0,53.2235,53.3368,53.2235,53.3044,29697.0
2016-10-05 11:50:00,65.87,65.91,65.75,65.83,20254.0,53.3044,53.3368,53.2073,53.2721,20254.0
2016-10-05 12:00:00,65.83,65.9,65.78,65.8,41808.0,53.2721,53.3287,53.2316,53.2478,41808.0
2016-10-05 12:10:00,65.81,65.85,65.8,65.83,22640.0,53.2559,53.2882,53.2478,53.2721,22640.0
2016-10-05 12:20:00,65.84,65.92,65.81,65.91,38618.0,53.2801,53.3449,53.2559,53.3368,38618.0
2016-10-05 12:30:00,65.91,65.95,65.88,65.91,35808.0,53.3368,53.3692,53.3125,53.3368,35808.0
2016-10-05 12:40:00,65.92,65.94,65.89,65.93,22941.0,53.3449,53.3611,53.3206,53.353,22941.0
2016-10-05 12:50:00,65.93,65.96,65.81,65.82,25467.0,53.353,53.3773,53.2559,53.264,25467.0
2016-10-05 13:00:00,65.82,65.88,65.81,65.86,27328.0,53.264,53.3125,53.2559,53.2963,27328.0
2016-10-05 13:10:00,65.86,65.91,65.82,65.86,23198.0,53.2963,53.3368,53.264,53.2963,23198.0
2016-10-05 13:20:00,65.85,65.87,65.8,65.82,28613.0,53.2882,53.3044,53.2478,53.264,28613.0
2016-10-05 13:30:00,65.82,65.83,65.75,65.8,36290.0,53.264,53.2721,53.2073,53.2478,36290.0
2016-10-05 13:40:00,65.79,65.88,65.79,65.88,20629.0,53.2397,53.3125,53.2397,53.3125,20629.0
2016-10-05 13:50:00,65.87,65.94,65.87,65.94,37229.0,53.3044,53.3611,53.3044,53.3611,37229.0
2016-10-05 14:00:00,65.93,65.97,65.87,65.87,42233.0,53.353,53.3853,53.3044,53.3044,42233.0
2016-10-05 14:10:00,65.86,65.87,65.76,65.8,54979.0,53.2963,53.3044,53.2154,53.2478,54979.0
2016-10-05 14:20:00,65.8,65.81,65.7,65.7,34223.0,53.2478,53.2559,53.1669,53.1669,34223.0
2016-10-05 14:30:00,65.7,65.71,65.65,65.71,42461.0,53.1669,53.1749,53.1264,53.1749,42461.0
2016-10-05 14:40:00,65.7,65.8,65.69,65.79,46517.0,53.1669,53.2478,53.1588,53.2397,46517.0
2016-10-05 14:50:00,65.78,65.82,65.73,65.78,91111.0,53.2316,53.264,53.1911,53.2316,91111.0
2016-10-05 15:00:00,65.77,65.86,65.77,65.81,28748.0,53.2235,53.2963,53.2235,53.2559,28748.0
2016-10-05 15:10:00,65.81,65.83,65.66,65.68,39064.0,53.2559,53.2721,53.1345,53.1507,39064.0
2016-10-05 15:20:00,65.67,65.67,65.52,65.56,50905.0,53.1426,53.1426,53.0212,53.0536,50905.0
2016-10-05 15:30:00,65.55,65.65,65.53,65.6,56811.0,53.0455,53.1264,53.0293,53.0859,56811.0
2016-10-05 15:40:00,65.6,65.69,65.57,65.6,91792.0,53.0859,53.1588,53.0617,53.0859,91792.0
2016-10-05 15:50:00,65.59,65.6,65.52,65.55,139563.0,53.0778,53.0859,53.0212,53.0455,139563.0
2016-10-06 09:30:00,65.5,65.51,65.08,65.16,42346.0,53.005,53.0131,52.6651,52.7299,42346.0
2016-10-06 09:40:00,65.16,65.23,64.97,64.99,23157.0,52.7299,52.7865,52.5761,52.5923,23157.0
2016-10-06 09:50:00,64.96,65.05,64.83,65.04,24050.0,52.568,52.6409,52.4628,52.6328,24050.0
2016-10-06 10:00:00,65.05,65.06,64.95,64.95,20940.0,52.6409,52.6489,52.5599,52.5599,20940.0
2016-10-06 10:10:00,64.97,65.05,64.93,65.05,57390.0,52.5761,52.6409,52.5437,52.6409,57390.0
2016-10-06 10:20:00,65.08,65.19,65.0,65.15,18564.0,52.6651,52.7541,52.6004,52.7218,18564.0
2016-10-06 10:30:00,65.14,65.14,64.96,65.06,23926.0,52.7137,52.7137,52.568,52.6489,23926.0
2016-10-06 10:40:00,65.05,65.1,65.01,65.04,18516.0,52.6409,52.6813,52.6085,52.6328,18516.0
2016-10-06 10:50:00,65.03,65.04,64.96,65.0,47646.0,52.6247,52.6328,52.568,52.6004,47646.0
2016-10-06 11:00:00,64.99,65.05,64.91,64.91,25029.0,52.5923,52.6409,52.5276,52.5276,25029.0
2016-10-06 11:10:00,64.91,65.0,64.89,64.98,25923.0,52.5276,52.6004,52.5114,52.5842,25923.0
2016-10-06 11:20:00,64.99,65.17,64.98,65.17,17838.0,52.5923,52.738,52.5842,52.738,17838.0
2016-10-06 11:30:00,65.18,65.23,65.16,65.23,17864.0,52.7461,52.7865,52.7299,52.7865,17864.0
2016-10-06 11:40:00,65.24,65.44,65.22,65.38,33646.0,52.7946,52.9565,52.7784,52.9079,33646.0
2016-10-06 11:50:00,65.38,65.46,65.23,65.23,20956.0,52.9079,52.9726,52.7865,52.7865,20956.0
2016-10-06 12:00:00,65.25,65.38,65.25,65.27,46701.0,52.8027,52.9079,52.8027,52.8189,46701.0
2016-10-06 12:10:00,65.26,65.3,65.19,65.3,15970.0,52.8108,52.8432,52.7541,52.8432,15970.0
2016-10-06 12:20:00,65.29,65.37,65.26,65.32,27870.0,52.8351,52.8998,52.8108,52.8593,27870.0
2016-10-06 12:30:00,65.31,65.41,65.31,65.39,27796.0,52.8513,52.9322,52.8513,52.916,27796.0
2016-10-06 12:40:00,65.39,65.43,65.38,65.38,19312.0,52.916,52.9484,52.9079,52.9079,19312.0
2016-10-06 12:50:00,65.38,65.46,65.36,65.41,19141.0,52.9079,52.9726,52.8917,52.9322,19141.0
2016-10-06 13:00:00,65.42,65.51,65.42,65.45,18078.0,52.9403,53.0131,52.9403,52.9645,18078.0
2016-10-06 13:10:00,65.45,65.48,65.41,65.44,11784.0,52.9645,52.9888,52.9322,52.9565,11784.0
2016-10-06 13:20:00,65.45,65.46,65.41,65.44,27578.0,52.9645,52.9726,52.9322,52.9565,27578.0
2016-10-06 13:30:00,65.43,65.49,65.42,65.43,20346.0,52.9484,52.9969,52.9403,52.9484,20346.0
2016-10-06 13:40:00,65.43,65.45,65.38,65.43,16820.0,52.9484,52.9645,52.9079,52.9484,16820.0
2016-10-06 13:50:00,65.43,65.5,65.42,65.43,18025.0,52.9484,53.005,52.9403,52.9484,18025.0
2016-10-06 14:00:00,65.44,65.54,65.44,65.51,22481.0,52.9565,53.0374,52.9565,53.0131,22481.0
2016-10-06 14:10:00,65.51,65.53,65.48,65.51,24020.0,53.0131,53.0293,52.9888,53.0131,24020.0
2016-10-06 14:20:00,65.52,65.58,65.5,65.55,19924.0,53.0212,53.0697,53.005,53.0455,19924.0
2016-10-06 14:30:00,65.55,65.61,65.54,65.59,31561.0,53.0455,53.094,53.0374,53.0778,31561.0
2016-10-06 14:40:00,65.58,65.58,65.46,65.46,18937.0,53.0697,53.0697,52.9726,52.9726,18937.0
2016-10-06 14:50:00,65.46,65.52,65.45,65.47,22960.0,52.9726,53.0212,52.9645,52.9807,22960.0
2016-10-06 15:00:00,65.48,65.54,65.47,65.52,22893.0,52.9888,53.0374,52.9807,53.0212,22893.0
2016-10-06 15:10:00,65.51,65.56,65.49,65.49,24591.0,53.0131,53.0536,52.9969,52.9969,24591.0
2016-10-06 15:20:00,65.49,65.53,65.49,65.49,22681.0,52.9969,53.0293,52.9969,52.9969,22681.0
2016-10-06 15:30:00,65.49,65.56,65.45,65.56,42174.0,52.9969,53.0536,52.9645,53.0536,42174.0
2016-10-06 15:40:00,65.55,65.55,65.47,65.5,54525.0,53.0455,53.0455,52.9807,53.005,54525.0
2016-10-06 15:50:00,65.49,65.55,65.45,65.51,88931.0,52.9969,53.0455,52.9645,53.0131,88931.0
2016-10-07 09:30:00,65.24,65.24,64.7,64.81,68410.0,52.7946,52.7946,52.3576,52.4466,68410.0
2016-10-07 09:40:00,64.77,64.82,64.14,64.15,101132.0,52.4143,52.4547,51.9044,51.9125,101132.0
2016-10-07 09:50:00,64.15,64.36,64.13,64.23,64565.0,51.9125,52.0825,51.8964,51.9773,64565.0
2016-10-07 10:00:00,64.22,64.32,64.19,64.32,74789.0,51.9692,52.0501,51.9449,52.0501,74789.0
2016-10-07 10:10:00,64.31,64.5,64.29,64.5,53714.0,52.042,52.1958,52.0258,52.1958,53714.0
2016-10-07 10:20:00,64.49,64.53,64.43,64.52,23573.0,52.1877,52.22,52.1391,52.212,23573.0
2016-10-07 10:30:00,64.52,64.65,64.49,64.65,34931.0,52.212,52.3172,52.1877,52.3172,34931.0
2016-10-07 10:40:00,64.66,64.72,64.59,64.6,47151.0,52.3252,52.3738,52.2686,52.2767,47151.0
2016-10-07 10:50:00,64.6,64.65,64.56,64.58,34337.0,52.2767,52.3172,52.2443,52.2605,34337.0
2016-10-07 11:00:00,64.58,64.65,64.51,64.65,36344.0,52.2605,52.3172,52.2039,52.3172,36344.0
2016-10-07 11:10:00,64.65,64.7,64.62,64.63,30152.0,52.3172,52.3576,52.2929,52.301,30152.0
2016-10-07 11:20:00,64.63,64.68,64.52,64.52,64538.0,52.301,52.3414,52.212,52.212,64538.0
2016-10-07 11:30:00,64.52,64.57,64.34,64.35,25264.0,52.212,52.2524,52.0663,52.0744,25264.0
2016-10-07 11:40:00,64.36,64.36,64.12,64.15,30749.0,52.0825,52.0825,51.8883,51.9125,30749.0
2016-10-07 11:50:00,64.15,64.22,64.05,64.2,33414.0,51.9125,51.9692,51.8316,51.953,33414.0
2016-10-07 12:00:00,64.2,64.34,64.16,64.25,41494.0,51.953,52.0663,51.9206,51.9935,41494.0
2016-10-07 12:10:00,64.27,64.28,64.09,64.11,24955.0,52.0096,52.0177,51.864,51.8802,24955.0
2016-10-07 12:20:00,64.11,64.16,64.06,64.13,38380.0,51.8802,51.9206,51.8397,51.8964,38380.0
2016-10-07 12:30:00,64.13,64.23,64.12,64.17,32800.0,51.8964,51.9773,51.8883,51.9287,32800.0
2016-10-07 12:40:00,64.18,64.31,64.14,64.31,34209.0,51.9368,52.042,51.9044,52.042,34209.0
2016-10-07 12:50:00,64.3,64.31,64.17,64.22,44062.0,52.0339,52.042,51.9287,51.9692,44062.0
2016-10-07 13:00:00,64.22,64.26,64.14,64.19,56980.0,51.9692,52.0016,51.9044,51.9449,56980.0
2016-10-07 13:10:00,64.18,64.22,64.16,64.18,22246.0,51.9368,51.9692,51.9206,51.9368,22246.0
2016-10-07 13:20:00,64.19,64.4,64.19,64.4,34689.0,51.9449,52.1148,51.9449,52.1148,34689.0
2016-10-07 13:30:00,64.4,64.63,64.39,64.6,25139.0,52.1148,52.301,52.1068,52.2767,25139.0
2016-10-07 13:40:00,64.6,64.68,64.6,64.67,32697.0,52.2767,52.3414,52.2767,52.3333,32697.0
2016-10-07 13:50:00,64.67,64.68,64.62,64.64,31234.0,52.3333,52.3414,52.2929,52.3091,31234.0
2016-10-07 14:00:00,64.64,64.65,64.53,64.56,48095.0,52.3091,52.3172,52.22,52.2443,48095.0
2016-10-07 14:10:00,64.57,64.71,64.56,64.63,40592.0,52.2524,52.3657,52.2443,52.301,40592.0
2016-10-07 14:20:00,64.63,64.77,64.63,64.73,28573.0,52.301,52.4143,52.301,52.3819,28573.0
2016-10-07 14:30:00,64.74,64.82,64.73,64.81,36633.0,52.39,52.4547,52.3819,52.4466,36633.0
2016-10-07 14:40:00,64.81,64.83,64.75,64.76,31297.0,52.4466,52.4628,52.3981,52.4062,31297.0
2016-10-07 14:50:00,64.76,64.78,64.73,64.74,23548.0,52.4062,52.4224,52.3819,52.39,23548.0
2016-10-07 15:00:00,64.75,64.76,64.69,64.7,32521.0,52.3981,52.4062,52.3495,52.3576,32521.0
2016-10-07 15:10:00,64.7,64.74,64.68,64.72,28539.0,52.3576,52.39,52.3414,52.3738,28539.0
2016-10-07 15:20:00,64.71,64.75,64.69,64.72,32624.0,52.3657,52.3981,52.3495,52.3738,32624.0
2016-10-07 15:30:00,64.72,64.73,64.66,64.67,65497.0,52.3738,52.3819,52.3252,52.3333,65497.0
2016-10-07 15:40:00,64.66,64.67,64.51,64.57,91655.0,52.3252,52.3333,52.2039,52.2524,91655.0
2016-10-07 15:50:00,64.57,64.61,64.46,64.48,184548.0,52.2524,52.2848,52.1634,52.1796,184548.0
2016-10-10 09:30:00,65.01,65.18,64.73,65.03,50766.0,52.6085,52.7461,52.3819,52.6247,50766.0
2016-10-10 09:40:00,65.06,65.27,64.99,65.05,47066.0,52.6489,52.8189,52.5923,52.6409,47066.0
2016-10-10 09:50:00,65.05,65.13,65.01,65.01,22592.0,52.6409,52.7056,52.6085,52.6085,22592.0
2016-10-10 10:00:00,65.05,65.06,64.81,64.82,37318.0,52.6409,52.6489,52.4466,52.4547,37318.0
2016-10-10 10:10:00,64.83,64.85,64.7,64.72,86430.0,52.4628,52.479,52.3576,52.3738,86430.0
2016-10-10 10:20:00,64.72,64.74,64.63,64.65,35258.0,52.3738,52.39,52.301,52.3172,35258.0
2016-10-10 10:30:00,64.65,64.77,64.64,64.77,58299.0,52.3172,52.4143,52.3091,52.4143,58299.0
2016-10-10 10:40:00,64.77,64.82,64.76,64.79,34666.0,52.4143,52.4547,52.4062,52.4305,34666.0
2016-10-10 10:50:00,64.8,64.85,64.77,64.78,40564.0,52.4385,52.479,52.4143,52.4224,40564.0
2016-10-10 11:00:00,64.78,64.81,64.73,64.75,52031.0,52.4224,52.4466,52.3819,52.3981,52031.0
2016-10-10 11:10:00,64.75,64.76,64.58,64.59,47498.0,52.3981,52.4062,52.2605,52.2686,47498.0
2016-10-10 11:20:00,64.58,64.58,64.32,64.33,55217.0,52.2605,52.2605,52.0501,52.0582,55217.0
2016-10-10 11:30:00,64.33,64.37,64.2,64.24,51286.0,52.0582,52.0906,51.953,51.9854,51286.0
2016-10-10 11:40:00,64.24,64.25,64.15,64.19,37035.0,51.9854,51.9935,51.9125,51.9449,37035.0
2016-10-10 11:50:00,64.19,64.2,64.08,64.1,55972.0,51.9449,51.953,51.8559,51.8721,55972.0
2016-10-10 12:00:00,64.11,64.13,64.06,64.09,35977.0,51.8802,51.8964,51.8397,51.864,35977.0
2016-10-10 12:10:00,64.09,64.16,64.06,64.12,32447.0,51.864,51.9206,51.8397,51.8883,32447.0
2016-10-10 12:20:00,64.12,64.14,64.05,64.09,38247.0,51.8883,51.9044,51.8316,51.864,38247.0
2016-10-10 12:30:00,64.08,64.12,64.03,64.05,25442.0,51.8559,51.8883,51.8154,51.8316,25442.0
2016-10-10 12:40:00,64.05,64.1,64.02,64.08,21841.0,51.8316,51.8721,51.8073,51.8559,21841.0
2016-10-10 12:50:00,64.1,64.14,64.04,64.05,101510.0,51.8721,51.9044,51.8235,51.8316,101510.0
2016-10-10 13:00:00,64.04,64.1,64.0,64.02,130769.0,51.8235,51.8721,51.7912,51.8073,130769.0
2016-10-10 13:10:00,64.03,64.22,64.01,64.18,136719.0,51.8154,51.9692,51.7992,51.9368,136719.0
2016-10-10 13:20:00,64.17,64.17,64.09,64.1,56130.0,51.9287,51.9287,51.864,51.8721,56130.0
2016-10-10 13:30:00,64.1,64.13,64.09,64.09,69695.0,51.8721,51.8964,51.864,51.864,69695.0
2016-10-10 13:40:00,64.1,64.14,64.07,64.09,55430.0,51.8721,51.9044,51.8478,51.864,55430.0
2016-10-10 13:50:00,64.09,64.14,64.07,64.14,43166.0,51.864,51.9044,51.8478,51.9044,43166.0
2016-10-10 14:00:00,64.14,64.15,64.07,64.1,47575.0,51.9044,51.9125,51.8478,51.8721,47575.0
2016-10-10 14:10:00,64.09,64.1,64.06,64.1,34892.0,51.864,51.8721,51.8397,51.8721,34892.0
2016-10-10 14:20:00,64.1,64.17,64.09,64.17,61009.0,51.8721,51.9287,51.864,51.9287,61009.0
2016-10-10 14:30:00,64.16,64.19,64.13,64.18,97084.0,51.9206,51.9449,51.8964,51.9368,97084.0
2016-10-10 14:40:00,64.19,64.2,64.12,64.18,95177.0,51.9449,51.953,51.8883,51.9368,95177.0
2016-10-10 14:50:00,64.18,64.2,64.15,64.16,55274.0,51.9368,51.953,51.9125,51.9206,55274.0
2016-10-10 15:00:00,64.17,64.19,64.15,64.16,69149.0,51.9287,51.9449,51.9125,51.9206,69149.0
2016-10-10 15:10:00,64.17,64.17,64.1,64.16,43576.0,51.9287,51.9287,51.8721,51.9206,43576.0
2016-10-10 15:20:00,64.16,64.17,64.12,64.12,41055.0,51.9206,51.9287,51.8883,51.8883,41055.0
2016-10-10 15:30:00,64.13,64.13,64.05,64.09,75643.0,51.8964,51.8964,51.8316,51.864,75643.0
2016-10-10 15:40:00,64.09,64.13,64.07,64.09,114384.0,51.864,51.8964,51.8478,51.864,114384.0
2016-10-10 15:50:00,64.09,64.16,64.06,64.13,165695.0,51.864,51.9206,51.8397,51.8964,165695.0
2016-10-11 09:30:00,63.87,64.13,63.59,63.83,38634.0,51.686,51.8964,51.4594,51.6536,38634.0
2016-10-11 09:40:00,63.79,63.91,63.74,63.76,43977.0,51.6212,51.7183,51.5808,51.5969,43977.0
2016-10-11 09:50:00,63.77,63.8,63.71,63.79,120718.0,51.605,51.6293,51.5565,51.6212,120718.0
2016-10-11 10:00:00,63.79,63.92,63.77,63.91,77567.0,51.6212,51.7264,51.605,51.7183,77567.0
2016-10-11 10:10:00,63.9,63.9,63.66,63.66,44389.0,51.7102,51.7102,51.516,51.516,44389.0
2016-10-11 10:20:00,63.67,63.67,63.48,63.53,61160.0,51.5241,51.5241,51.3704,51.4108,61160.0
2016-10-11 10:30:00,63.55,63.6,63.53,63.57,51827.0,51.427,51.4675,51.4108,51.4432,51827.0
2016-10-11 10:40:00,63.58,63.73,63.57,63.71,136036.0,51.4513,51.5727,51.4432,51.5565,136036.0
2016-10-11 10:50:00,63.71,63.8,63.58,63.58,54455.0,51.5565,51.6293,51.4513,51.4513,54455.0
2016-10-11 11:00:00,63.58,63.59,63.46,63.48,42233.0,51.4513,51.4594,51.3542,51.3704,42233.0
2016-10-11 11:10:00,63.48,63.54,63.39,63.45,80100.0,51.3704,51.4189,51.2975,51.3461,80100.0
2016-10-11 11:20:00,63.46,63.47,63.32,63.35,50821.0,51.3542,51.3623,51.2409,51.2651,50821.0
2016-10-11 11:30:00,63.34,63.46,63.33,63.42,38493.0,51.2571,51.3542,51.249,51.3218,38493.0
2016-10-11 11:40:00,63.42,63.52,63.36,63.4,44439.0,51.3218,51.4027,51.2732,51.3056,44439.0
2016-10-11 11:50:00,63.39,63.51,63.33,63.48,37426.0,51.2975,51.3946,51.249,51.3704,37426.0
2016-10-11 12:00:00,63.47,63.5,63.45,63.45,36458.0,51.3623,51.3865,51.3461,51.3461,36458.0
2016-10-11 12:10:00,63.44,63.49,63.38,63.49,29459.0,51.338,51.3784,51.2894,51.3784,29459.0
2016-10-11 12:20:00,63.48,63.49,63.39,63.44,24557.0,51.3704,51.3784,51.2975,51.338,24557.0
2016-10-11 12:30:00,63.44,63.49,63.37,63.48,47269.0,51.338,51.3784,51.2813,51.3704,47269.0
2016-10-11 12:40:00,63.47,63.54,63.38,63.46,110785.0,51.3623,51.4189,51.2894,51.3542,110785.0
2016-10-11 12:50:00,63.45,63.48,63.39,63.45,31631.0,51.3461,51.3704,51.2975,51.3461,31631.0
2016-10-11 13:00:00,63.44,63.44,63.21,63.22,42532.0,51.338,51.338,51.1519,51.1599,42532.0
2016-10-11 13:10:00,63.22,63.22,63.02,63.08,36269.0,51.1599,51.1599,50.9981,51.0467,36269.0
2016-10-11 13:20:00,63.08,63.22,63.07,63.2,20937.0,51.0467,51.1599,51.0386,51.1438,20937.0
2016-10-11 13:30:00,63.19,63.19,63.08,63.09,30081.0,51.1357,51.1357,51.0467,51.0547,30081.0
2016-10-11 13:40:00,63.09,63.1,62.95,62.97,43459.0,51.0547,51.0628,50.9415,50.9576,43459.0
2016-10-11 13:50:00,62.98,62.99,62.84,62.9,53001.0,50.9657,50.9738,50.8524,50.901,53001.0
2016-10-11 14:00:00,62.9,62.91,62.83,62.91,47209.0,50.901,50.9091,50.8443,50.9091,47209.0
2016-10-11 14:10:00,62.91,62.98,62.69,62.71,70019.0,50.9091,50.9657,50.7311,50.7472,70019.0
2016-10-11 14:20:00,62.72,62.8,62.66,62.78,71815.0,50.7553,50.8201,50.7068,50.8039,71815.0
2016-10-11 14:30:00,62.79,62.85,62.72,62.84,40089.0,50.812,50.8605,50.7553,50.8524,40089.0
2016-10-11 14:40:00,62.84,62.93,62.82,62.85,56326.0,50.8524,50.9253,50.8363,50.8605,56326.0
2016-10-11 14:50:00,62.84,62.87,62.76,62.78,62666.0,50.8524,50.8767,50.7877,50.8039,62666.0
2016-10-11 15:00:00,62.78,62.82,62.72,62.8,63033.0,50.8039,50.8363,50.7553,50.8201,63033.0
2016-10-11 15:10:00,62.79,62.95,62.77,62.95,55413.0,50.812,50.9415,50.7958,50.9415,55413.0
2016-10-11 15:20:00,62.95,63.04,62.92,62.99,82619.0,50.9415,51.0143,50.9172,50.9738,82619.0
2016-10-11 15:30:00,62.99,63.09,62.96,63.09,98975.0,50.9738,51.0547,50.9495,51.0547,98975.0
2016-10-11 15:40:00,63.09,63.17,63.06,63.15,123970.0,51.0547,51.1195,51.0305,51.1033,123970.0
2016-10-11 15:50:00,63.15,63.15,63.08,63.12,224718.0,51.1033,51.1033,51.0467,51.079,224718.0
2016-10-12 09:30:00,63.12,63.34,62.95,63.01,55470.0,51.079,51.2571,50.9415,50.99,55470.0
2016-10-12 09:40:00,62.99,63.23,62.85,63.16,39060.0,50.9738,51.168,50.8605,51.1114,39060.0
2016-10-12 09:50:00,63.17,63.34,63.16,63.34,133821.0,51.1195,51.2571,51.1114,51.2571,133821.0
2016-10-12 10:00:00,63.34,63.49,63.3,63.4,75534.0,51.2571,51.3784,51.2247,51.3056,75534.0
2016-10-12 10:10:00,63.39,63.54,63.32,63.47,61323.0,51.2975,51.4189,51.2409,51.3623,61323.0
2016-10-12 10:20:00,63.47,63.81,63.47,63.76,136785.0,51.3623,51.6374,51.3623,51.5969,136785.0
2016-10-12 10:30:00,63.75,63.79,63.66,63.72,39879.0,51.5888,51.6212,51.516,51.5646,39879.0
2016-10-12 10:40:00,63.71,63.76,63.68,63.69,46900.0,51.5565,51.5969,51.5322,51.5403,46900.0
2016-10-12 10:50:00,63.69,63.7,63.58,63.65,79900.0,51.5403,51.5484,51.4513,51.5079,79900.0
2016-10-12 11:00:00,63.65,63.81,63.63,63.76,75702.0,51.5079,51.6374,51.4917,51.5969,75702.0
2016-10-12 11:10:00,63.76,63.85,63.76,63.79,31641.0,51.5969,51.6698,51.5969,51.6212,31641.0
2016-10-12 11:20:00,63.8,63.93,63.77,63.92,28121.0,51.6293,51.7345,51.605,51.7264,28121.0
2016-10-12 11:30:00,63.92,64.02,63.91,63.99,36093.0,51.7264,51.8073,51.7183,51.7831,36093.0
2016-10-12 11:40:00,63.98,64.09,63.95,64.09,50413.0,51.775,51.864,51.7507,51.864,50413.0
2016-10-12 11:50:00,64.08,64.14,64.06,64.08,38123.0,51.8559,51.9044,51.8397,51.8559,38123.0
2016-10-12 12:00:00,64.08,64.11,64.04,64.11,30877.0,51.8559,51.8802,51.8235,51.8802,30877.0
2016-10-12 12:10:00,64.12,64.22,64.11,64.19,42315.0,51.8883,51.9692,51.8802,51.9449,42315.0
2016-10-12 12:20:00,64.18,64.23,64.17,64.17,26365.0,51.9368,51.9773,51.9287,51.9287,26365.0
2016-10-12 12:30:00,64.17,64.25,64.15,64.22,20308.0,51.9287,51.9935,51.9125,51.9692,20308.0
2016-10-12 12:40:00,64.23,64.25,64.19,64.21,20086.0,51.9773,51.9935,51.9449,51.9611,20086.0
2016-10-12 12:50:00,64.21,64.3,64.21,64.27,20259.0,51.9611,52.0339,51.9611,52.0096,20259.0
2016-10-12 13:00:00,64.27,64.29,64.2,64.27,28553.0,52.0096,52.0258,51.953,52.0096,28553.0
2016-10-12 13:10:00,64.27,64.29,64.17,64.27,34155.0,52.0096,52.0258,51.9287,52.0096,34155.0
2016-10-12 13:20:00,64.27,64.27,64.18,64.2,43482.0,52.0096,52.0096,51.9368,51.953,43482.0
2016-10-12 13:30:00,64.2,64.21,64.11,64.13,42265.0,51.953,51.9611,51.8802,51.8964,42265.0
2016-10-12 13:40:00,64.13,64.21,64.11,64.18,66680.0,51.8964,51.9611,51.8802,51.9368,66680.0
2016-10-12 13:50:00,64.18,64.36,64.16,64.36,205628.0,51.9368,52.0825,51.9206,52.0825,205628.0
2016-10-12 14:00:00,64.35,64.37,64.16,64.3,83542.0,52.0744,52.0906,51.9206,52.0339,83542.0
2016-10-12 14:10:00,64.31,64.45,64.3,64.39,38921.0,52.042,52.1553,52.0339,52.1068,38921.0
2016-10-12 14:20:00,64.4,64.42,64.3,64.34,34380.0,52.1148,52.131,52.0339,52.0663,34380.0
2016-10-12 14:30:00,64.33,64.38,64.32,64.34,46434.0,52.0582,52.0987,52.0501,52.0663,46434.0
2016-10-12 14:40:00,64.35,64.35,64.16,64.22,33747.0,52.0744,52.0744,51.9206,51.9692,33747.0
2016-10-12 14:50:00,64.22,64.25,64.15,64.15,52329.0,51.9692,51.9935,51.9125,51.9125,52329.0
2016-10-12 15:00:00,64.16,64.23,64.07,64.2,40873.0,51.9206,51.9773,51.8478,51.953,40873.0
2016-10-12 15:10:00,64.2,64.29,64.2,64.29,49721.0,51.953,52.0258,51.953,52.0258,49721.0
2016-10-12 15:20:00,64.28,64.32,64.17,64.19,73232.0,52.0177,52.0501,51.9287,51.9449,73232.0
2016-10-12 15:30:00,64.18,64.3,64.15,64.28,79940.0,51.9368,52.0339,51.9125,52.0177,79940.0
2016-10-12 15:40:00,64.28,64.38,64.27,64.34,118453.0,52.0177,52.0987,52.0096,52.0663,118453.0
2016-10-12 15:50:00,64.33,64.36,64.25,64.26,210130.0,52.0582,52.0825,51.9935,52.0016,210130.0
2016-10-13 09:30:00,63.48,63.49,62.74,62.81,95922.0,51.3704,51.3784,50.7715,50.8282,95922.0
2016-10-13 09:40:00,62.81,62.94,62.74,62.92,47049.0,50.8282,50.9334,50.7715,50.9172,47049.0
2016-10-13 09:50:00,62.91,62.91,62.73,62.8,68236.0,50.9091,50.9091,50.7634,50.8201,68236.0
2016-10-13 10:00:00,62.81,62.95,62.74,62.91,108347.0,50.8282,50.9415,50.7715,50.9091,108347.0
2016-10-13 10:10:00,62.9,62.98,62.76,62.77,87402.0,50.901,50.9657,50.7877,50.7958,87402.0
2016-10-13 10:20:00,62.77,62.86,62.71,62.72,61490.0,50.7958,50.8686,50.7472,50.7553,61490.0
2016-10-13 10:30:00,62.72,62.91,62.66,62.85,45995.0,50.7553,50.9091,50.7068,50.8605,45995.0
2016-10-13 10:40:00,62.86,62.89,62.62,62.64,35078.0,50.8686,50.8929,50.6744,50.6906,35078.0
2016-10-13 10:50:00,62.63,62.77,62.63,62.77,33402.0,50.6825,50.7958,50.6825,50.7958,33402.0
2016-10-13 11:00:00,62.78,62.82,62.67,62.81,25719.0,50.8039,50.8363,50.7149,50.8282,25719.0
2016-10-13 11:10:00,62.8,63.01,62.78,63.01,33440.0,50.8201,50.99,50.8039,50.99,33440.0
2016-10-13 11:20:00,63.01,63.13,62.99,63.07,41145.0,50.99,51.0871,50.9738,51.0386,41145.0
2016-10-13 11:30:00,63.06,63.2,63.06,63.15,41506.0,51.0305,51.1438,51.0305,51.1033,41506.0
2016-10-13 11:40:00,63.16,63.18,63.06,63.09,39706.0,51.1114,51.1276,51.0305,51.0547,39706.0
2016-10-13 11:50:00,63.07,63.13,63.01,63.04,27737.0,51.0386,51.0871,50.99,51.0143,27737.0
2016-10-13 12:00:00,63.03,63.08,62.95,63.08,31188.0,51.0062,51.0467,50.9415,51.0467,31188.0
2016-10-13 12:10:00,63.09,63.13,63.06,63.07,49967.0,51.0547,51.0871,51.0305,51.0386,49967.0
2016-10-13 12:20:00,63.08,63.1,63.04,63.08,59116.0,51.0467,51.0628,51.0143,51.0467,59116.0
2016-10-13 12:30:00,63.08,63.36,63.08,63.33,38540.0,51.0467,51.2732,51.0467,51.249,38540.0
2016-10-13 12:40:00,63.31,63.35,63.26,63.29,29022.0,51.2328,51.2651,51.1923,51.2166,29022.0
2016-10-13 12:50:00,63.3,63.3,63.19,63.19,23367.0,51.2247,51.2247,51.1357,51.1357,23367.0
2016-10-13 13:00:00,63.18,63.26,63.18,63.25,32657.0,51.1276,51.1923,51.1276,51.1842,32657.0
2016-10-13 13:10:00,63.24,63.24,63.14,63.19,31312.0,51.1761,51.1761,51.0952,51.1357,31312.0
2016-10-13 13:20:00,63.18,63.24,63.18,63.19,27319.0,51.1276,51.1761,51.1276,51.1357,27319.0
2016-10-13 13:30:00,63.19,63.21,63.07,63.11,37567.0,51.1357,51.1519,51.0386,51.0709,37567.0
2016-10-13 13:40:00,63.11,63.21,63.1,63.15,49946.0,51.0709,51.1519,51.0628,51.1033,49946.0
2016-10-13 13:50:00,63.15,63.4,63.12,63.4,44967.0,51.1033,51.3056,51.079,51.3056,44967.0
2016-10-13 14:00:00,63.41,63.48,63.38,63.47,25903.0,51.3137,51.3704,51.2894,51.3623,25903.0
2016-10-13 14:10:00,63.47,63.47,63.4,63.41,68231.0,51.3623,51.3623,51.3056,51.3137,68231.0
2016-10-13 14:20:00,63.42,63.49,63.42,63.46,30690.0,51.3218,51.3784,51.3218,51.3542,30690.0
2016-10-13 14:30:00,63.47,63.51,63.4,63.43,35412.0,51.3623,51.3946,51.3056,51.3299,35412.0
2016-10-13 14:40:00,63.43,63.48,63.41,63.46,32324.0,51.3299,51.3704,51.3137,51.3542,32324.0
2016-10-13 14:50:00,63.47,63.59,63.45,63.57,65283.0,51.3623,51.4594,51.3461,51.4432,65283.0
2016-10-13 15:00:00,63.57,63.57,63.45,63.48,71288.0,51.4432,51.4432,51.3461,51.3704,71288.0
2016-10-13 15:10:00,63.49,63.5,63.42,63.43,58161.0,51.3784,51.3865,51.3218,51.3299,58161.0
2016-10-13 15:20:00,63.44,63.44,63.26,63.27,111460.0,51.338,51.338,51.1923,51.2004,111460.0
2016-10-13 15:30:00,63.27,63.35,63.26,63.29,120864.0,51.2004,51.2651,51.1923,51.2166,120864.0
2016-10-13 15:40:00,63.3,63.31,63.16,63.16,121660.0,51.2247,51.2328,51.1114,51.1114,121660.0
2016-10-13 15:50:00,63.16,63.17,63.04,63.15,262028.0,51.1114,51.1195,51.0143,51.1033,262028.0
2016-10-14 09:30:00,63.55,63.79,63.29,63.75,37652.0,51.427,51.6212,51.2166,51.5888,37652.0
2016-10-14 09:40:00,63.75,63.8,63.65,63.77,21959.0,51.5888,51.6293,51.5079,51.605,21959.0
2016-10-14 09:50:00,63.74,63.78,63.53,63.56,25388.0,51.5808,51.6131,51.4108,51.4351,25388.0
2016-10-14 10:00:00,63.52,63.71,63.5,63.67,15235.0,51.4027,51.5565,51.3865,51.5241,15235.0
2016-10-14 10:10:00,63.68,63.86,63.68,63.84,29762.0,51.5322,51.6779,51.5322,51.6617,29762.0
2016-10-14 10:20:00,63.86,63.91,63.81,63.81,24875.0,51.6779,51.7183,51.6374,51.6374,24875.0
2016-10-14 10:30:00,63.83,63.89,63.81,63.86,13228.0,51.6536,51.7021,51.6374,51.6779,13228.0
2016-10-14 10:40:00,63.87,63.93,63.83,63.83,24936.0,51.686,51.7345,51.6536,51.6536,24936.0
2016-10-14 10:50:00,63.81,63.81,63.66,63.66,17065.0,51.6374,51.6374,51.516,51.516,17065.0
2016-10-14 11:00:00,63.65,63.65,63.41,63.47,24781.0,51.5079,51.5079,51.3137,51.3623,24781.0
2016-10-14 11:10:00,63.47,63.47,63.32,63.45,33557.0,51.3623,51.3623,51.2409,51.3461,33557.0
2016-10-14 11:20:00,63.46,63.47,63.36,63.36,41159.0,51.3542,51.3623,51.2732,51.2732,41159.0
2016-10-14 11:30:00,63.36,63.39,63.24,63.31,71869.0,51.2732,51.2975,51.1761,51.2328,71869.0
2016-10-14 11:40:00,63.3,63.31,63.2,63.26,42089.0,51.2247,51.2328,51.1438,51.1923,42089.0
2016-10-14 11:50:00,63.25,63.32,63.23,63.25,27271.0,51.1842,51.2409,51.168,51.1842,27271.0
2016-10-14 12:00:00,63.24,63.32,63.22,63.29,27893.0,51.1761,51.2409,51.1599,51.2166,27893.0
2016-10-14 12:10:00,63.29,63.31,63.19,63.22,31919.0,51.2166,51.2328,51.1357,51.1599,31919.0
2016-10-14 12:20:00,63.22,63.39,63.21,63.39,28095.0,51.1599,51.2975,51.1519,51.2975,28095.0
2016-10-14 12:30:00,63.39,63.45,63.38,63.44,18677.0,51.2975,51.3461,51.2894,51.338,18677.0
2016-10-14 12:40:00,63.44,63.48,63.41,63.41,20904.0,51.338,51.3704,51.3137,51.3137,20904.0
2016-10-14 12:50:00,63.42,63.44,63.36,63.4,42966.0,51.3218,51.338,51.2732,51.3056,42966.0
2016-10-14 13:00:00,63.39,63.49,63.3,63.49,34609.0,51.2975,51.3784,51.2247,51.3784,34609.0
2016-10-14 13:10:00,63.48,63.48,63.4,63.47,45368.0,51.3704,51.3704,51.3056,51.3623,45368.0
2016-10-14 13:20:00,63.47,63.5,63.38,63.4,30258.0,51.3623,51.3865,51.2894,51.3056,30258.0
2016-10-14 13:30:00,63.41,63.57,63.39,63.47,52690.0,51.3137,51.4432,51.2975,51.3623,52690.0
2016-10-14 13:40:00,63.47,63.47,63.33,63.37,51632.0,51.3623,51.3623,51.249,51.2813,51632.0
2016-10-14 13:50:00,63.38,63.42,63.29,63.4,74679.0,51.2894,51.3218,51.2166,51.3056,74679.0
2016-10-14 14:00:00,63.4,63.4,63.31,63.32,36755.0,51.3056,51.3056,51.2328,51.2409,36755.0
2016-10-14 14:10:00,63.32,63.42,63.3,63.41,37697.0,51.2409,51.3218,51.2247,51.3137,37697.0
2016-10-14 14:20:00,63.41,63.48,63.4,63.43,60689.0,51.3137,51.3704,51.3056,51.3299,60689.0
2016-10-14 14:30:00,63.44,63.46,63.36,63.38,39029.0,51.338,51.3542,51.2732,51.2894,39029.0
2016-10-14 14:40:00,63.39,63.41,63.29,63.31,37447.0,51.2975,51.3137,51.2166,51.2328,37447.0
2016-10-14 14:50:00,63.31,63.36,63.23,63.26,35865.0,51.2328,51.2732,51.168,51.1923,35865.0
2016-10-14 15:00:00,63.26,63.34,63.25,63.34,41195.0,51.1923,51.2571,51.1842,51.2571,41195.0
2016-10-14 15:10:00,63.33,63.38,63.31,63.32,45181.0,51.249,51.2894,51.2328,51.2409,45181.0
2016-10-14 15:20:00,63.32,63.38,63.31,63.36,49143.0,51.2409,51.2894,51.2328,51.2732,49143.0
2016-10-14 15:30:00,63.36,63.48,63.35,63.47,48823.0,51.2732,51.3704,51.2651,51.3623,48823.0
2016-10-14 15:40:00,63.48,63.49,63.37,63.38,118984.0,51.3704,51.3784,51.2813,51.2894,118984.0
2016-10-14 15:50:00,63.38,63.42,63.3,63.31,208829.0,51.2894,51.3218,51.2247,51.2328,208829.0
2016-10-17 09:30:00,63.24,63.36,62.64,62.67,97742.0,51.1761,51.2732,50.6906,50.7149,97742.0
2016-10-17 09:40:00,62.66,62.71,62.57,62.61,110124.0,50.7068,50.7472,50.6339,50.6663,110124.0
2016-10-17 09:50:00,62.61,62.63,62.09,62.1,184813.0,50.6663,50.6825,50.2455,50.2536,184813.0
2016-10-17 10:00:00,62.1,62.23,62.09,62.14,252463.0,50.2536,50.3588,50.2455,50.286,252463.0
2016-10-17 10:10:00,62.14,62.65,62.13,62.56,108934.0,50.286,50.6987,50.2779,50.6259,108934.0
2016-10-17 10:20:00,62.55,62.83,62.5,62.82,43476.0,50.6178,50.8443,50.5773,50.8363,43476.0
2016-10-17 10:30:00,62.82,63.02,62.78,62.98,83990.0,50.8363,50.9981,50.8039,50.9657,83990.0
2016-10-17 10:40:00,62.97,63.03,62.83,62.89,24491.0,50.9576,51.0062,50.8443,50.8929,24491.0
2016-10-17 10:50:00,62.88,62.93,62.73,62.79,22835.0,50.8848,50.9253,50.7634,50.812,22835.0
2016-10-17 11:00:00,62.81,62.92,62.79,62.91,33134.0,50.8282,50.9172,50.812,50.9091,33134.0
2016-10-17 11:10:00,62.9,62.97,62.84,62.91,26989.0,50.901,50.9576,50.8524,50.9091,26989.0
2016-10-17 11:20:00,62.9,62.92,62.74,62.76,17963.0,50.901,50.9172,50.7715,50.7877,17963.0
2016-10-17 11:30:00,62.79,62.86,62.77,62.82,36861.0,50.812,50.8686,50.7958,50.8363,36861.0
2016-10-17 11:40:00,62.81,62.86,62.73,62.76,43032.0,50.8282,50.8686,50.7634,50.7877,43032.0
2016-10-17 11:50:00,62.77,62.94,62.77,62.94,20147.0,50.7958,50.9334,50.7958,50.9334,20147.0
2016-10-17 12:00:00,62.94,63.07,62.91,63.05,41654.0,50.9334,51.0386,50.9091,51.0224,41654.0
2016-10-17 12:10:00,63.05,63.05,62.96,63.01,29887.0,51.0224,51.0224,50.9495,50.99,29887.0
2016-10-17 12:20:00,63.02,63.08,63.01,63.03,38463.0,50.9981,51.0467,50.99,51.0062,38463.0
2016-10-17 12:30:00,63.03,63.07,63.0,63.05,29457.0,51.0062,51.0386,50.9819,51.0224,29457.0
2016-10-17 12:40:00,63.04,63.05,62.97,63.0,31092.0,51.0143,51.0224,50.9576,50.9819,31092.0
2016-10-17 12:50:00,63.01,63.1,63.0,63.09,41882.0,50.99,51.0628,50.9819,51.0547,41882.0
2016-10-17 13:00:00,63.07,63.15,63.06,63.13,26296.0,51.0386,51.1033,51.0305,51.0871,26296.0
2016-10-17 13:10:00,63.13,63.17,63.04,63.1,44208.0,51.0871,51.1195,51.0143,51.0628,44208.0
2016-10-17 13:20:00,63.09,63.15,63.06,63.11,41082.0,51.0547,51.1033,51.0305,51.0709,41082.0
2016-10-17 13:30:00,63.1,63.17,63.09,63.16,47562.0,51.0628,51.1195,51.0547,51.1114,47562.0
2016-10-17 13:40:00,63.16,63.22,63.15,63.17,29445.0,51.1114,51.1599,51.1033,51.1195,29445.0
2016-10-17 13:50:00,63.16,63.18,63.05,63.06,35087.0,51.1114,51.1276,51.0224,51.0305,35087.0
2016-10-17 14:00:00,63.07,63.14,63.07,63.13,23137.0,51.0386,51.0952,51.0386,51.0871,23137.0
2016-10-17 14:10:00,63.13,63.23,63.11,63.17,35622.0,51.0871,51.168,51.0709,51.1195,35622.0
2016-10-17 14:20:00,63.17,63.2,63.14,63.19,34071.0,51.1195,51.1438,51.0952,51.1357,34071.0
2016-10-17 14:30:00,63.19,63.19,63.13,63.16,22213.0,51.1357,51.1357,51.0871,51.1114,22213.0
2016-10-17 14:40:00,63.15,63.17,63.11,63.11,37611.0,51.1033,51.1195,51.0709,51.0709,37611.0
2016-10-17 14:50:00,63.12,63.28,63.12,63.28,36199.0,51.079,51.2085,51.079,51.2085,36199.0
2016-10-17 15:00:00,63.28,63.29,63.21,63.26,32983.0,51.2085,51.2166,51.1519,51.1923,32983.0
2016-10-17 15:10:00,63.26,63.27,63.14,63.16,33784.0,51.1923,51.2004,51.0952,51.1114,33784.0
2016-10-17 15:20:00,63.16,63.22,63.16,63.22,37174.0,51.1114,51.1599,51.1114,51.1599,37174.0
2016-10-17 15:30:00,63.21,63.22,63.17,63.18,68147.0,51.1519,51.1599,51.1195,51.1276,68147.0
2016-10-17 15:40:00,63.17,63.21,63.13,63.17,77054.0,51.1195,51.1519,51.0871,51.1195,77054.0
2016-10-17 15:50:00,63.16,63.18,63.1,63.12,109032.0,51.1114,51.1276,51.0628,51.079,109032.0
2016-10-18 09:30:00,63.86,63.92,63.38,63.44,40437.0,51.6779,51.7264,51.2894,51.338,40437.0
2016-10-18 09:40:00,63.43,63.67,63.41,63.42,70603.0,51.3299,51.5241,51.3137,51.3218,70603.0
2016-10-18 09:50:00,63.43,63.44,63.25,63.31,24404.0,51.3299,51.338,51.1842,51.2328,24404.0
2016-10-18 10:00:00,63.3,63.45,63.27,63.39,101831.0,51.2247,51.3461,51.2004,51.2975,101831.0
2016-10-18 10:10:00,63.38,63.41,63.3,63.38,37651.0,51.2894,51.3137,51.2247,51.2894,37651.0
2016-10-18 10:20:00,63.37,63.39,63.17,63.26,27921.0,51.2813,51.2975,51.1195,51.1923,27921.0
2016-10-18 10:30:00,63.26,63.27,63.2,63.22,24382.0,51.1923,51.2004,51.1438,51.1599,24382.0
2016-10-18 10:40:00,63.23,63.3,63.2,63.29,45881.0,51.168,51.2247,51.1438,51.2166,45881.0
2016-10-18 10:50:00,63.3,63.3,63.26,63.29,22107.0,51.2247,51.2247,51.1923,51.2166,22107.0
2016-10-18 11:00:00,63.29,63.34,63.27,63.34,31194.0,51.2166,51.2571,51.2004,51.2571,31194.0
2016-10-18 11:10:00,63.35,63.4,63.3,63.36,25276.0,51.2651,51.3056,51.2247,51.2732,25276.0
2016-10-18 11:20:00,63.36,63.47,63.36,63.45,24739.0,51.2732,51.3623,51.2732,51.3461,24739.0
2016-10-18 11:30:00,63.45,63.48,63.36,63.42,20520.0,51.3461,51.3704,51.2732,51.3218,20520.0
2016-10-18 11:40:00,63.43,63.52,63.41,63.41,21335.0,51.3299,51.4027,51.3137,51.3137,21335.0
2016-10-18 11:50:00,63.42,63.49,63.39,63.48,12869.0,51.3218,51.3784,51.2975,51.3704,12869.0
2016-10-18 12:00:00,63.49,63.51,63.41,63.43,20586.0,51.3784,51.3946,51.3137,51.3299,20586.0
2016-10-18 12:10:00,63.44,63.48,63.42,63.45,31364.0,51.338,51.3704,51.3218,51.3461,31364.0
2016-10-18 12:20:00,63.45,63.51,63.41,63.5,15867.0,51.3461,51.3946,51.3137,51.3865,15867.0
2016-10-18 12:30:00,63.51,63.54,63.42,63.5,25822.0,51.3946,51.4189,51.3218,51.3865,25822.0
2016-10-18 12:40:00,63.5,63.5,63.39,63.42,19544.0,51.3865,51.3865,51.2975,51.3218,19544.0
2016-10-18 12:50:00,63.42,63.44,63.35,63.4,19596.0,51.3218,51.338,51.2651,51.3056,19596.0
2016-10-18 13:00:00,63.41,63.44,63.38,63.42,13090.0,51.3137,51.338,51.2894,51.3218,13090.0
2016-10-18 13:10:00,63.43,63.48,63.42,63.42,33173.0,51.3299,51.3704,51.3218,51.3218,33173.0
2016-10-18 13:20:00,63.41,63.49,63.41,63.45,30902.0,51.3137,51.3784,51.3137,51.3461,30902.0
2016-10-18 13:30:00,63.44,63.44,63.3,63.33,57520.0,51.338,51.338,51.2247,51.249,57520.0
2016-10-18 13:40:00,63.33,63.33,63.22,63.25,31737.0,51.249,51.249,51.1599,51.1842,31737.0
2016-10-18 13:50:00,63.26,63.27,63.24,63.26,25800.0,51.1923,51.2004,51.1761,51.1923,25800.0
2016-10-18 14:00:00,63.25,63.31,63.24,63.29,20487.0,51.1842,51.2328,51.1761,51.2166,20487.0
2016-10-18 14:10:00,63.29,63.39,63.27,63.3,42177.0,51.2166,51.2975,51.2004,51.2247,42177.0
2016-10-18 14:20:00,63.3,63.33,63.28,63.32,24101.0,51.2247,51.249,51.2085,51.2409,24101.0
2016-10-18 14:30:00,63.32,63.33,63.27,63.29,50341.0,51.2409,51.249,51.2004,51.2166,50341.0
2016-10-18 14:40:00,63.29,63.3,63.24,63.27,30853.0,51.2166,51.2247,51.1761,51.2004,30853.0
2016-10-18 14:50:00,63.27,63.3,63.25,63.26,28303.0,51.2004,51.2247,51.1842,51.1923,28303.0
2016-10-18 15:00:00,63.27,63.32,63.25,63.27,30046.0,51.2004,51.2409,51.1842,51.2004,30046.0
2016-10-18 15:10:00,63.26,63.3,63.22,63.29,39366.0,51.1923,51.2247,51.1599,51.2166,39366.0
2016-10-18 15:20:00,63.28,63.32,63.26,63.26,52309.0,51.2085,51.2409,51.1923,51.1923,52309.0
2016-10-18 15:30:00,63.26,63.29,63.21,63.24,45864.0,51.1923,51.2166,51.1519,51.1761,45864.0
2016-10-18 15:40:00,63.23,63.28,63.18,63.19,76295.0,51.168,51.2085,51.1276,51.1357,76295.0
2016-10-18 15:50:00,63.18,63.25,63.17,63.2,163520.0,51.1276,51.1842,51.1195,51.1438,163520.0
2016-10-19 09:30:00,63.3,63.46,63.09,63.15,64978.0,51.2247,51.3542,51.0547,51.1033,64978.0
2016-10-19 09:40:00,63.16,63.25,62.95,63.14,43090.0,51.1114,51.1842,50.9415,51.0952,43090.0
2016-10-19 09:50:00,63.15,63.26,62.96,62.97,28528.0,51.1033,51.1923,50.9495,50.9576,28528.0
2016-10-19 10:00:00,63.0,63.04,62.91,62.97,47086.0,50.9819,51.0143,50.9091,50.9576,47086.0
2016-10-19 10:10:00,62.98,63.07,62.94,62.99,40528.0,50.9657,51.0386,50.9334,50.9738,40528.0
2016-10-19 10:20:00,62.99,63.16,62.98,63.1,34674.0,50.9738,51.1114,50.9657,51.0628,34674.0
2016-10-19 10:30:00,63.11,63.16,63.07,63.1,28162.0,51.0709,51.1114,51.0386,51.0628,28162.0
2016-10-19 10:40:00,63.11,63.34,63.1,63.32,44309.0,51.0709,51.2571,51.0628,51.2409,44309.0
2016-10-19 10:50:00,63.32,63.38,63.28,63.36,36571.0,51.2409,51.2894,51.2085,51.2732,36571.0
2016-10-19 11:00:00,63.37,63.45,63.37,63.45,16926.0,51.2813,51.3461,51.2813,51.3461,16926.0
2016-10-19 11:10:00,63.44,63.54,63.43,63.53,36020.0,51.338,51.4189,51.3299,51.4108,36020.0
2016-10-19 11:20:00,63.53,63.53,63.41,63.45,28647.0,51.4108,51.4108,51.3137,51.3461,28647.0
2016-10-19 11:30:00,63.45,63.48,63.38,63.42,35838.0,51.3461,51.3704,51.2894,51.3218,35838.0
2016-10-19 11:40:00,63.41,63.56,63.41,63.53,14582.0,51.3137,51.4351,51.3137,51.4108,14582.0
2016-10-19 11:50:00,63.53,63.6,63.48,63.5,16030.0,51.4108,51.4675,51.3704,51.3865,16030.0
2016-10-19 12:00:00,63.5,63.57,63.49,63.54,14251.0,51.3865,51.4432,51.3784,51.4189,14251.0
2016-10-19 12:10:00,63.54,63.67,63.53,63.67,21504.0,51.4189,51.5241,51.4108,51.5241,21504.0
2016-10-19 12:20:00,63.66,63.82,63.66,63.8,27568.0,51.516,51.6455,51.516,51.6293,27568.0
2016-10-19 12:30:00,63.8,63.83,63.75,63.8,20705.0,51.6293,51.6536,51.5888,51.6293,20705.0
2016-10-19 12:40:00,63.8,63.82,63.74,63.8,28667.0,51.6293,51.6455,51.5808,51.6293,28667.0
2016-10-19 12:50:00,63.81,63.85,63.79,63.8,23306.0,51.6374,51.6698,51.6212,51.6293,23306.0
2016-10-19 13:00:00,63.8,63.84,63.77,63.8,33098.0,51.6293,51.6617,51.605,51.6293,33098.0
2016-10-19 13:10:00,63.8,63.87,63.78,63.86,29344.0,51.6293,51.686,51.6131,51.6779,29344.0
2016-10-19 13:20:00,63.87,63.91,63.85,63.89,28824.0,51.686,51.7183,51.6698,51.7021,28824.0
2016-10-19 13:30:00,63.88,63.97,63.88,63.97,30704.0,51.694,51.7669,51.694,51.7669,30704.0
2016-10-19 13:40:00,63.96,63.98,63.94,63.94,40467.0,51.7588,51.775,51.7426,51.7426,40467.0
2016-10-19 13:50:00,63.93,63.95,63.89,63.94,34508.0,51.7345,51.7507,51.7021,51.7426,34508.0
2016-10-19 14:00:00,63.95,63.99,63.92,63.94,63589.0,51.7507,51.7831,51.7264,51.7426,63589.0
2016-10-19 14:10:00,63.94,63.98,63.94,63.95,38348.0,51.7426,51.775,51.7426,51.7507,38348.0
2016-10-19 14:20:00,63.95,63.96,63.9,63.92,29354.0,51.7507,51.7588,51.7102,51.7264,29354.0
2016-10-19 14:30:00,63.92,63.93,63.86,63.88,33696.0,51.7264,51.7345,51.6779,51.694,33696.0
2016-10-19 14:40:00,63.88,63.89,63.85,63.86,30462.0,51.694,51.7021,51.6698,51.6779,30462.0
2016-10-19 14:50:00,63.87,63.91,63.85,63.87,38043.0,51.686,51.7183,51.6698,51.686,38043.0
2016-10-19 15:00:00,63.86,63.88,63.8,63.86,46461.0,51.6779,51.694,51.6293,51.6779,46461.0
2016-10-19 15:10:00,63.85,63.89,63.84,63.89,42927.0,51.6698,51.7021,51.6617,51.7021,42927.0
2016-10-19 15:20:00,63.89,63.9,63.87,63.88,46782.0,51.7021,51.7102,51.686,51.694,46782.0
2016-10-19 15:30:00,63.88,63.88,63.83,63.85,59387.0,51.694,51.694,51.6536,51.6698,59387.0
2016-10-19 15:40:00,63.85,63.86,63.76,63.76,118764.0,51.6698,51.6779,51.5969,51.5969,118764.0
2016-10-19 15:50:00,63.76,63.77,63.66,63.7,151093.0,51.5969,51.605,51.516,51.5484,151093.0
2016-10-20 09:30:00,63.45,63.59,63.34,63.39,29856.0,51.3461,51.4594,51.2571,51.2975,29856.0
2016-10-20 09:40:00,63.44,63.8,63.39,63.76,34485.0,51.338,51.6293,51.2975,51.5969,34485.0
2016-10-20 09:50:00,63.76,63.93,63.66,63.87,53970.0,51.5969,51.7345,51.516,51.686,53970.0
2016-10-20 10:00:00,63.87,64.04,63.87,64.02,39152.0,51.686,51.8235,51.686,51.8073,39152.0
2016-10-20 10:10:00,64.03,64.05,63.83,63.87,51639.0,51.8154,51.8316,51.6536,51.686,51639.0
2016-10-20 10:20:00,63.83,63.94,63.76,63.87,56319.0,51.6536,51.7426,51.5969,51.686,56319.0
2016-10-20 10:30:00,63.87,63.87,63.62,63.73,41694.0,51.686,51.686,51.4836,51.5727,41694.0
2016-10-20 10:40:00,63.74,63.96,63.73,63.96,45374.0,51.5808,51.7588,51.5727,51.7588,45374.0
2016-10-20 10:50:00,63.96,63.97,63.78,63.83,41359.0,51.7588,51.7669,51.6131,51.6536,41359.0
2016-10-20 11:00:00,63.84,63.91,63.79,63.8,46767.0,51.6617,51.7183,51.6212,51.6293,46767.0
2016-10-20 11:10:00,63.81,63.9,63.77,63.79,107544.0,51.6374,51.7102,51.605,51.6212,107544.0
2016-10-20 11:20:00,63.81,63.94,63.78,63.91,43319.0,51.6374,51.7426,51.6131,51.7183,43319.0
2016-10-20 11:30:00,63.92,63.96,63.84,63.87,42118.0,51.7264,51.7588,51.6617,51.686,42118.0
2016-10-20 11:40:00,63.88,63.96,63.87,63.9,36498.0,51.694,51.7588,51.686,51.7102,36498.0
2016-10-20 11:50:00,63.91,64.04,63.83,64.03,49709.0,51.7183,51.8235,51.6536,51.8154,49709.0
2016-10-20 12:00:00,64.05,64.11,63.97,63.97,40784.0,51.8316,51.8802,51.7669,51.7669,40784.0
2016-10-20 12:10:00,63.97,64.09,63.97,64.09,26174.0,51.7669,51.864,51.7669,51.864,26174.0
2016-10-20 12:20:00,64.09,64.14,64.03,64.11,66502.0,51.864,51.9044,51.8154,51.8802,66502.0
2016-10-20 12:30:00,64.13,64.13,63.94,64.07,76942.0,51.8964,51.8964,51.7426,51.8478,76942.0
2016-10-20 12:40:00,64.07,64.13,64.04,64.09,31996.0,51.8478,51.8964,51.8235,51.864,31996.0
2016-10-20 12:50:00,64.09,64.09,63.98,64.01,43564.0,51.864,51.864,51.775,51.7992,43564.0
2016-10-20 13:00:00,64.0,64.05,63.98,63.98,32212.0,51.7912,51.8316,51.775,51.775,32212.0
2016-10-20 13:10:00,64.0,64.01,63.93,63.97,26109.0,51.7912,51.7992,51.7345,51.7669,26109.0
2016-10-20 13:20:00,63.97,64.0,63.93,63.99,20151.0,51.7669,51.7912,51.7345,51.7831,20151.0
2016-10-20 13:30:00,63.99,64.02,63.97,64.0,28700.0,51.7831,51.8073,51.7669,51.7912,28700.0
2016-10-20 13:40:00,64.0,64.01,63.9,63.9,29666.0,51.7912,51.7992,51.7102,51.7102,29666.0
2016-10-20 13:50:00,63.9,63.91,63.8,63.88,36058.0,51.7102,51.7183,51.6293,51.694,36058.0
2016-10-20 14:00:00,63.88,63.96,63.85,63.91,35948.0,51.694,51.7588,51.6698,51.7183,35948.0
2016-10-20 14:10:00,63.92,63.97,63.87,63.92,32104.0,51.7264,51.7669,51.686,51.7264,32104.0
2016-10-20 14:20:00,63.92,63.95,63.85,63.94,41075.0,51.7264,51.7507,51.6698,51.7426,41075.0
2016-10-20 14:30:00,63.94,63.96,63.84,63.84,25906.0,51.7426,51.7588,51.6617,51.6617,25906.0
2016-10-20 14:40:00,63.86,64.01,63.84,64.01,40748.0,51.6779,51.7992,51.6617,51.7992,40748.0
2016-10-20 14:50:00,64.0,64.01,63.89,63.9,51431.0,51.7912,51.7992,51.7021,51.7102,51431.0
2016-10-20 15:00:00,63.9,63.92,63.83,63.9,41325.0,51.7102,51.7264,51.6536,51.7102,41325.0
2016-10-20 15:10:00,63.89,63.91,63.86,63.87,65882.0,51.7021,51.7183,51.6779,51.686,65882.0
2016-10-20 15:20:00,63.87,63.92,63.8,63.8,49252.0,51.686,51.7264,51.6293,51.6293,49252.0
2016-10-20 15:30:00,63.8,63.8,63.76,63.76,77654.0,51.6293,51.6293,51.5969,51.5969,77654.0
2016-10-20 15:40:00,63.76,63.86,63.72,63.86,99531.0,51.5969,51.6779,51.5646,51.6779,99531.0
2016-10-20 15:50:00,63.85,63.9,63.78,63.79,186668.0,51.6698,51.7102,51.6131,51.6212,186668.0
2016-10-21 09:30:00,63.13,63.23,62.89,63.11,169749.0,51.0871,51.168,50.8929,51.0709,169749.0
2016-10-21 09:40:00,63.15,63.34,63.06,63.33,26162.0,51.1033,51.2571,51.0305,51.249,26162.0
2016-10-21 09:50:00,63.34,63.48,63.27,63.29,22722.0,51.2571,51.3704,51.2004,51.2166,22722.0
2016-10-21 10:00:00,63.28,63.29,63.15,63.2,42279.0,51.2085,51.2166,51.1033,51.1438,42279.0
2016-10-21 10:10:00,63.21,63.28,63.09,63.25,29808.0,51.1519,51.2085,51.0547,51.1842,29808.0
2016-10-21 10:20:00,63.25,63.3,63.11,63.15,32940.0,51.1842,51.2247,51.0709,51.1033,32940.0
2016-10-21 10:30:00,63.15,63.33,63.15,63.3,83680.0,51.1033,51.249,51.1033,51.2247,83680.0
2016-10-21 10:40:00,63.3,63.6,63.3,63.41,35895.0,51.2247,51.4675,51.2247,51.3137,35895.0
2016-10-21 10:50:00,63.41,63.91,63.34,63.78,78508.0,51.3137,51.7183,51.2571,51.6131,78508.0
2016-10-21 11:00:00,63.79,63.81,63.59,63.62,36839.0,51.6212,51.6374,51.4594,51.4836,36839.0
2016-10-21 11:10:00,63.63,63.67,63.54,63.55,22971.0,51.4917,51.5241,51.4189,51.427,22971.0
2016-10-21 11:20:00,63.56,63.6,63.43,63.52,64424.0,51.4351,51.4675,51.3299,51.4027,64424.0
2016-10-21 11:30:00,63.53,63.61,63.49,63.5,40893.0,51.4108,51.4756,51.3784,51.3865,40893.0
2016-10-21 11:40:00,63.51,63.68,63.47,63.68,60670.0,51.3946,51.5322,51.3623,51.5322,60670.0
2016-10-21 11:50:00,63.68,63.71,63.62,63.63,43965.0,51.5322,51.5565,51.4836,51.4917,43965.0
2016-10-21 12:00:00,63.64,63.79,63.64,63.76,53314.0,51.4998,51.6212,51.4998,51.5969,53314.0
2016-10-21 12:10:00,63.77,63.84,63.77,63.81,30082.0,51.605,51.6617,51.605,51.6374,30082.0
2016-10-21 12:20:00,63.81,63.81,63.68,63.68,39552.0,51.6374,51.6374,51.5322,51.5322,39552.0
2016-10-21 12:30:00,63.67,63.74,63.65,63.71,28562.0,51.5241,51.5808,51.5079,51.5565,28562.0
2016-10-21 12:40:00,63.7,63.79,63.7,63.75,21036.0,51.5484,51.6212,51.5484,51.5888,21036.0
2016-10-21 12:50:00,63.76,63.79,63.71,63.76,30450.0,51.5969,51.6212,51.5565,51.5969,30450.0
2016-10-21 13:00:00,63.77,63.87,63.77,63.87,32460.0,51.605,51.686,51.605,51.686,32460.0
2016-10-21 13:10:00,63.86,63.91,63.83,63.88,26619.0,51.6779,51.7183,51.6536,51.694,26619.0
2016-10-21 13:20:00,63.88,63.89,63.77,63.77,22905.0,51.694,51.7021,51.605,51.605,22905.0
2016-10-21 13:30:00,63.76,63.82,63.68,63.8,25057.0,51.5969,51.6455,51.5322,51.6293,25057.0
2016-10-21 13:40:00,63.79,63.87,63.77,63.86,24397.0,51.6212,51.686,51.605,51.6779,24397.0
2016-10-21 13:50:00,63.86,63.91,63.79,63.86,34950.0,51.6779,51.7183,51.6212,51.6779,34950.0
2016-10-21 14:00:00,63.85,63.85,63.77,63.8,26967.0,51.6698,51.6698,51.605,51.6293,26967.0
2016-10-21 14:10:00,63.79,63.8,63.7,63.75,24630.0,51.6212,51.6293,51.5484,51.5888,24630.0
2016-10-21 14:20:00,63.74,63.8,63.74,63.8,23980.0,51.5808,51.6293,51.5808,51.6293,23980.0
2016-10-21 14:30:00,63.8,63.86,63.75,63.85,27451.0,51.6293,51.6779,51.5888,51.6698,27451.0
2016-10-21 14:40:00,63.85,63.89,63.78,63.79,25585.0,51.6698,51.7021,51.6131,51.6212,25585.0
2016-10-21 14:50:00,63.78,63.86,63.76,63.83,26085.0,51.6131,51.6779,51.5969,51.6536,26085.0
2016-10-21 15:00:00,63.82,63.87,63.81,63.85,32701.0,51.6455,51.686,51.6374,51.6698,32701.0
2016-10-21 15:10:00,63.84,63.86,63.8,63.8,37471.0,51.6617,51.6779,51.6293,51.6293,37471.0
2016-10-21 15:20:00,63.8,63.84,63.75,63.82,50698.0,51.6293,51.6617,51.5888,51.6455,50698.0
2016-10-21 15:30:00,63.82,63.82,63.77,63.78,48582.0,51.6455,51.6455,51.605,51.6131,48582.0
2016-10-21 15:40:00,63.77,63.79,63.71,63.77,70334.0,51.605,51.6212,51.5565,51.605,70334.0
2016-10-21 15:50:00,63.78,63.8,63.69,63.72,216614.0,51.6131,51.6293,51.5403,51.5646,216614.0
2016-10-24 09:30:00,64.16,64.34,64.01,64.16,42013.0,51.9206,52.0663,51.7992,51.9206,42013.0
2016-10-24 09:40:00,64.18,64.22,64.03,64.16,28506.0,51.9368,51.9692,51.8154,51.9206,28506.0
2016-10-24 09:50:00,64.15,64.18,63.97,63.98,19123.0,51.9125,51.9368,51.7669,51.775,19123.0
2016-10-24 10:00:00,63.98,64.02,63.83,63.85,32004.0,51.775,51.8073,51.6536,51.6698,32004.0
2016-10-24 10:10:00,63.84,63.86,63.56,63.57,58913.0,51.6617,51.6779,51.4351,51.4432,58913.0
2016-10-24 10:20:00,63.57,63.62,63.39,63.41,50512.0,51.4432,51.4836,51.2975,51.3137,50512.0
2016-10-24 10:30:00,63.41,63.7,63.41,63.7,41092.0,51.3137,51.5484,51.3137,51.5484,41092.0
2016-10-24 10:40:00,63.7,63.71,63.53,63.65,39321.0,51.5484,51.5565,51.4108,51.5079,39321.0
2016-10-24 10:50:00,63.65,63.68,63.46,63.47,51051.0,51.5079,51.5322,51.3542,51.3623,51051.0
2016-10-24 11:00:00,63.46,63.55,63.43,63.5,33036.0,51.3542,51.427,51.3299,51.3865,33036.0
2016-10-24 11:10:00,63.5,63.51,63.36,63.36,31173.0,51.3865,51.3946,51.2732,51.2732,31173.0
2016-10-24 11:20:00,63.35,63.41,63.22,63.22,50517.0,51.2651,51.3137,51.1599,51.1599,50517.0
2016-10-24 11:30:00,63.24,63.36,63.24,63.35,33516.0,51.1761,51.2732,51.1761,51.2651,33516.0
2016-10-24 11:40:00,63.34,63.34,63.22,63.25,24665.0,51.2571,51.2571,51.1599,51.1842,24665.0
2016-10-24 11:50:00,63.25,63.25,63.15,63.15,22865.0,51.1842,51.1842,51.1033,51.1033,22865.0
2016-10-24 12:00:00,63.14,63.19,63.08,63.19,41337.0,51.0952,51.1357,51.0467,51.1357,41337.0
2016-10-24 12:10:00,63.19,63.2,63.12,63.14,15916.0,51.1357,51.1438,51.079,51.0952,15916.0
2016-10-24 12:20:00,63.14,63.16,63.0,63.01,31554.0,51.0952,51.1114,50.9819,50.99,31554.0
2016-10-24 12:30:00,63.01,63.05,62.94,62.95,30007.0,50.99,51.0224,50.9334,50.9415,30007.0
2016-10-24 12:40:00,62.94,62.96,62.91,62.92,24336.0,50.9334,50.9495,50.9091,50.9172,24336.0
2016-10-24 12:50:00,62.92,63.01,62.91,63.0,30736.0,50.9172,50.99,50.9091,50.9819,30736.0
2016-10-24 13:00:00,63.0,63.05,63.0,63.04,26243.0,50.9819,51.0224,50.9819,51.0143,26243.0
2016-10-24 13:10:00,63.03,63.04,62.98,63.01,29962.0,51.0062,51.0143,50.9657,50.99,29962.0
2016-10-24 13:20:00,63.01,63.03,62.97,63.0,20567.0,50.99,51.0062,50.9576,50.9819,20567.0
2016-10-24 13:30:00,62.99,63.0,62.93,62.94,26711.0,50.9738,50.9819,50.9253,50.9334,26711.0
2016-10-24 13:40:00,62.94,62.97,62.92,62.93,25574.0,50.9334,50.9576,50.9172,50.9253,25574.0
2016-10-24 13:50:00,62.92,63.01,62.92,62.95,26051.0,50.9172,50.99,50.9172,50.9415,26051.0
2016-10-24 14:00:00,62.95,63.09,62.95,63.08,51747.0,50.9415,51.0547,50.9415,51.0467,51747.0
2016-10-24 14:10:00,63.08,63.09,63.03,63.06,22114.0,51.0467,51.0547,51.0062,51.0305,22114.0
2016-10-24 14:20:00,63.07,63.1,63.03,63.08,25288.0,51.0386,51.0628,51.0062,51.0467,25288.0
2016-10-24 14:30:00,63.09,63.09,63.04,63.06,15661.0,51.0547,51.0547,51.0143,51.0305,15661.0
2016-10-24 14:40:00,63.07,63.11,63.05,63.05,23664.0,51.0386,51.0709,51.0224,51.0224,23664.0
2016-10-24 14:50:00,63.06,63.17,63.05,63.17,17710.0,51.0305,51.1195,51.0224,51.1195,17710.0
2016-10-24 15:00:00,63.16,63.23,63.15,63.23,24194.0,51.1114,51.168,51.1033,51.168,24194.0
2016-10-24 15:10:00,63.22,63.25,63.18,63.22,48792.0,51.1599,51.1842,51.1276,51.1599,48792.0
2016-10-24 15:20:00,63.22,63.32,63.21,63.31,37151.0,51.1599,51.2409,51.1519,51.2328,37151.0
2016-10-24 15:30:00,63.3,63.33,63.24,63.33,47174.0,51.2247,51.249,51.1761,51.249,47174.0
2016-10-24 15:40:00,63.33,63.38,63.26,63.37,76432.0,51.249,51.2894,51.1923,51.2813,76432.0
2016-10-24 15:50:00,63.36,63.43,63.35,63.37,141468.0,51.2732,51.3299,51.2651,51.2813,141468.0
2016-10-25 09:30:00,63.15,63.24,62.93,63.17,53685.0,51.1033,51.1761,50.9253,51.1195,53685.0
2016-10-25 09:40:00,63.16,63.34,63.16,63.34,13045.0,51.1114,51.2571,51.1114,51.2571,13045.0
2016-10-25 09:50:00,63.34,63.37,63.26,63.33,23370.0,51.2571,51.2813,51.1923,51.249,23370.0
2016-10-25 10:00:00,63.31,63.59,63.29,63.58,43712.0,51.2328,51.4594,51.2166,51.4513,43712.0
2016-10-25 10:10:00,63.57,63.57,63.26,63.3,56640.0,51.4432,51.4432,51.1923,51.2247,56640.0
2016-10-25 10:20:00,63.28,63.29,63.01,63.01,26973.0,51.2085,51.2166,50.99,50.99,26973.0
2016-10-25 10:30:00,63.01,63.02,62.72,62.72,52454.0,50.99,50.9981,50.7553,50.7553,52454.0
2016-10-25 10:40:00,62.74,62.76,62.47,62.5,46486.0,50.7715,50.7877,50.553,50.5773,46486.0
2016-10-25 10:50:00,62.52,62.71,62.52,62.69,30999.0,50.5935,50.7472,50.5935,50.7311,30999.0
2016-10-25 11:00:00,62.68,62.94,62.64,62.93,30316.0,50.723,50.9334,50.6906,50.9253,30316.0
2016-10-25 11:10:00,62.92,62.93,62.77,62.83,31453.0,50.9172,50.9253,50.7958,50.8443,31453.0
2016-10-25 11:20:00,62.83,62.83,62.6,62.81,44237.0,50.8443,50.8443,50.6582,50.8282,44237.0
2016-10-25 11:30:00,62.78,62.97,62.78,62.97,28208.0,50.8039,50.9576,50.8039,50.9576,28208.0
2016-10-25 11:40:00,62.97,63.0,62.92,62.93,32533.0,50.9576,50.9819,50.9172,50.9253,32533.0
2016-10-25 11:50:00,62.93,62.99,62.92,62.96,24175.0,50.9253,50.9738,50.9172,50.9495,24175.0
2016-10-25 12:00:00,62.95,62.98,62.88,62.91,27286.0,50.9415,50.9657,50.8848,50.9091,27286.0
2016-10-25 12:10:00,62.9,62.93,62.81,62.87,20863.0,50.901,50.9253,50.8282,50.8767,20863.0
2016-10-25 12:20:00,62.87,62.92,62.84,62.89,15649.0,50.8767,50.9172,50.8524,50.8929,15649.0
2016-10-25 12:30:00,62.88,62.99,62.87,62.99,21032.0,50.8848,50.9738,50.8767,50.9738,21032.0
2016-10-25 12:40:00,62.99,63.06,62.95,63.03,46125.0,50.9738,51.0305,50.9415,51.0062,46125.0
2016-10-25 12:50:00,63.03,63.09,62.99,63.09,59298.0,51.0062,51.0547,50.9738,51.0547,59298.0
2016-10-25 13:00:00,63.08,63.15,63.05,63.14,38927.0,51.0467,51.1033,51.0224,51.0952,38927.0
2016-10-25 13:10:00,63.14,63.2,63.11,63.16,35809.0,51.0952,51.1438,51.0709,51.1114,35809.0
2016-10-25 13:20:00,63.16,63.16,63.05,63.11,31825.0,51.1114,51.1114,51.0224,51.0709,31825.0
2016-10-25 13:30:00,63.09,63.17,63.09,63.15,30496.0,51.0547,51.1195,51.0547,51.1033,30496.0
2016-10-25 13:40:00,63.15,63.2,63.13,63.19,34283.0,51.1033,51.1438,51.0871,51.1357,34283.0
2016-10-25 13:50:00,63.18,63.31,63.17,63.31,48025.0,51.1276,51.2328,51.1195,51.2328,48025.0
2016-10-25 14:00:00,63.31,63.44,63.29,63.43,60460.0,51.2328,51.338,51.2166,51.3299,60460.0
2016-10-25 14:10:00,63.44,63.44,63.34,63.39,42252.0,51.338,51.338,51.2571,51.2975,42252.0
2016-10-25 14:20:00,63.38,63.42,63.35,63.36,39170.0,51.2894,51.3218,51.2651,51.2732,39170.0
2016-10-25 14:30:00,63.36,63.38,63.26,63.32,34115.0,51.2732,51.2894,51.1923,51.2409,34115.0
2016-10-25 14:40:00,63.31,63.34,63.26,63.3,39097.0,51.2328,51.2571,51.1923,51.2247,39097.0
2016-10-25 14:50:00,63.29,63.31,63.22,63.24,27843.0,51.2166,51.2328,51.1599,51.1761,27843.0
2016-10-25 15:00:00,63.23,63.28,63.21,63.25,30981.0,51.168,51.2085,51.1519,51.1842,30981.0
2016-10-25 15:10:00,63.25,63.28,63.23,63.24,36087.0,51.1842,51.2085,51.168,51.1761,36087.0
2016-10-25 15:20:00,63.23,63.36,63.23,63.32,39020.0,51.168,51.2732,51.168,51.2409,39020.0
2016-10-25 15:30:00,63.31,63.32,63.2,63.21,52392.0,51.2328,51.2409,51.1438,51.1519,52392.0
2016-10-25 15:40:00,63.2,63.22,63.15,63.18,51892.0,51.1438,51.1599,51.1033,51.1276,51892.0
2016-10-25 15:50:00,63.19,63.21,63.12,63.2,94352.0,51.1357,51.1519,51.079,51.1438,94352.0
2016-10-26 09:30:00,62.88,63.24,62.7,63.13,28702.0,50.8848,51.1761,50.7391,51.0871,28702.0
2016-10-26 09:40:00,63.15,63.46,63.15,63.23,30650.0,51.1033,51.3542,51.1033,51.168,30650.0
2016-10-26 09:50:00,63.22,63.25,63.08,63.17,16249.0,51.1599,51.1842,51.0467,51.1195,16249.0
2016-10-26 10:00:00,63.17,63.26,63.12,63.19,35187.0,51.1195,51.1923,51.079,51.1357,35187.0
2016-10-26 10:10:00,63.17,63.19,63.0,63.05,16610.0,51.1195,51.1357,50.9819,51.0224,16610.0
2016-10-26 10:20:00,63.05,63.23,63.02,63.22,30289.0,51.0224,51.168,50.9981,51.1599,30289.0
2016-10-26 10:30:00,63.22,63.63,63.22,63.57,26942.0,51.1599,51.4917,51.1599,51.4432,26942.0
2016-10-26 10:40:00,63.56,63.58,63.45,63.52,17482.0,51.4351,51.4513,51.3461,51.4027,17482.0
2016-10-26 10:50:00,63.52,63.79,63.48,63.77,55927.0,51.4027,51.6212,51.3704,51.605,55927.0
2016-10-26 11:00:00,63.77,63.99,63.7,63.94,191023.0,51.605,51.7831,51.5484,51.7426,191023.0
2016-10-26 11:10:00,63.93,64.0,63.82,63.9,48926.0,51.7345,51.7912,51.6455,51.7102,48926.0
2016-10-26 11:20:00,63.91,64.08,63.91,64.06,85391.0,51.7183,51.8559,51.7183,51.8397,85391.0
2016-10-26 11:30:00,64.06,64.18,64.05,64.06,57900.0,51.8397,51.9368,51.8316,51.8397,57900.0
2016-10-26 11:40:00,64.06,64.13,64.01,64.11,44309.0,51.8397,51.8964,51.7992,51.8802,44309.0
2016-10-26 11:50:00,64.11,64.17,63.93,63.93,49995.0,51.8802,51.9287,51.7345,51.7345,49995.0
2016-10-26 12:00:00,63.94,64.06,63.93,64.06,26364.0,51.7426,51.8397,51.7345,51.8397,26364.0
2016-10-26 12:10:00,64.06,64.08,63.98,64.06,23967.0,51.8397,51.8559,51.775,51.8397,23967.0
2016-10-26 12:20:00,64.06,64.14,64.06,64.12,20821.0,51.8397,51.9044,51.8397,51.8883,20821.0
2016-10-26 12:30:00,64.13,64.2,64.11,64.2,24159.0,51.8964,51.953,51.8802,51.953,24159.0
2016-10-26 12:40:00,64.2,64.29,64.19,64.28,19758.0,51.953,52.0258,51.9449,52.0177,19758.0
2016-10-26 12:50:00,64.29,64.32,64.23,64.24,15358.0,52.0258,52.0501,51.9773,51.9854,15358.0
2016-10-26 13:00:00,64.25,64.36,64.24,64.26,25550.0,51.9935,52.0825,51.9854,52.0016,25550.0
2016-10-26 13:10:00,64.25,64.27,64.15,64.24,26328.0,51.9935,52.0096,51.9125,51.9854,26328.0
2016-10-26 13:20:00,64.25,64.27,64.21,64.22,23992.0,51.9935,52.0096,51.9611,51.9692,23992.0
2016-10-26 13:30:00,64.21,64.25,64.15,64.18,32581.0,51.9611,51.9935,51.9125,51.9368,32581.0
2016-10-26 13:40:00,64.17,64.17,64.01,64.01,39378.0,51.9287,51.9287,51.7992,51.7992,39378.0
2016-10-26 13:50:00,64.01,64.08,63.94,64.05,39017.0,51.7992,51.8559,51.7426,51.8316,39017.0
2016-10-26 14:00:00,64.05,64.07,63.93,63.95,41425.0,51.8316,51.8478,51.7345,51.7507,41425.0
2016-10-26 14:10:00,63.95,64.08,63.95,64.02,26802.0,51.7507,51.8559,51.7507,51.8073,26802.0
2016-10-26 14:20:00,64.01,64.1,64.0,64.1,36748.0,51.7992,51.8721,51.7912,51.8721,36748.0
2016-10-26 14:30:00,64.1,64.21,64.08,64.19,34083.0,51.8721,51.9611,51.8559,51.9449,34083.0
2016-10-26 14:40:00,64.19,64.2,64.13,64.13,25881.0,51.9449,51.953,51.8964,51.8964,25881.0
2016-10-26 14:50:00,64.13,64.24,64.1,64.23,28296.0,51.8964,51.9854,51.8721,51.9773,28296.0
2016-10-26 15:00:00,64.23,64.24,64.16,64.17,25452.0,51.9773,51.9854,51.9206,51.9287,25452.0
2016-10-26 15:10:00,64.16,64.22,64.15,64.18,29548.0,51.9206,51.9692,51.9125,51.9368,29548.0
2016-10-26 15:20:00,64.18,64.27,64.17,64.22,46062.0,51.9368,52.0096,51.9287,51.9692,46062.0
2016-10-26 15:30:00,64.21,64.28,64.19,64.2,49080.0,51.9611,52.0177,51.9449,51.953,49080.0
2016-10-26 15:40:00,64.2,64.29,64.17,64.2,87542.0,51.953,52.0258,51.9287,51.953,87542.0
2016-10-26 15:50:00,64.2,64.22,64.17,64.2,117279.0,51.953,51.9692,51.9287,51.953,117279.0
2016-10-27 09:30:00,64.05,64.17,62.88,62.94,188642.0,51.8316,51.9287,50.8848,50.9334,188642.0
2016-10-27 09:40:00,62.91,62.99,62.72,62.76,107640.0,50.9091,50.9738,50.7553,50.7877,107640.0
2016-10-27 09:50:00,62.77,63.01,62.72,63.01,143608.0,50.7958,50.99,50.7553,50.99,143608.0
2016-10-27 10:00:00,63.02,63.15,62.68,62.74,181309.0,50.9981,51.1033,50.723,50.7715,181309.0
2016-10-27 10:10:00,62.74,62.77,62.48,62.48,87389.0,50.7715,50.7958,50.5611,50.5611,87389.0
2016-10-27 10:20:00,62.48,62.54,62.32,62.53,90959.0,50.5611,50.6097,50.4316,50.6016,90959.0
2016-10-27 10:30:00,62.52,62.61,62.44,62.56,112564.0,50.5935,50.6663,50.5287,50.6259,112564.0
2016-10-27 10:40:00,62.55,62.88,62.54,62.87,59058.0,50.6178,50.8848,50.6097,50.8767,59058.0
2016-10-27 10:50:00,62.88,62.91,62.68,62.7,70190.0,50.8848,50.9091,50.723,50.7391,70190.0
2016-10-27 11:00:00,62.71,62.79,62.57,62.74,162345.0,50.7472,50.812,50.6339,50.7715,162345.0
2016-10-27 11:10:00,62.74,62.89,62.65,62.65,89844.0,50.7715,50.8929,50.6987,50.6987,89844.0
2016-10-27 11:20:00,62.66,62.66,62.43,62.58,98725.0,50.7068,50.7068,50.5207,50.642,98725.0
2016-10-27 11:30:00,62.58,62.71,62.37,62.41,89549.0,50.642,50.7472,50.4721,50.5045,89549.0
2016-10-27 11:40:00,62.4,62.45,62.3,62.33,89855.0,50.4964,50.5368,50.4155,50.4397,89855.0
2016-10-27 11:50:00,62.33,62.68,62.22,62.62,206504.0,50.4397,50.723,50.3507,50.6744,206504.0
2016-10-27 12:00:00,62.63,62.63,62.42,62.51,100422.0,50.6825,50.6825,50.5126,50.5854,100422.0
2016-10-27 12:10:00,62.51,62.55,62.31,62.32,178985.0,50.5854,50.6178,50.4235,50.4316,178985.0
2016-10-27 12:20:00,62.31,62.31,62.18,62.2,112996.0,50.4235,50.4235,50.3183,50.3345,112996.0
2016-10-27 12:30:00,62.2,62.2,62.02,62.09,113647.0,50.3345,50.3345,50.1889,50.2455,113647.0
2016-10-27 12:40:00,62.1,62.22,62.1,62.21,97963.0,50.2536,50.3507,50.2536,50.3426,97963.0
2016-10-27 12:50:00,62.21,62.39,62.21,62.27,32877.0,50.3426,50.4883,50.3426,50.3912,32877.0
2016-10-27 13:00:00,62.27,62.31,62.2,62.22,55249.0,50.3912,50.4235,50.3345,50.3507,55249.0
2016-10-27 13:10:00,62.23,62.35,62.23,62.27,42380.0,50.3588,50.4559,50.3588,50.3912,42380.0
2016-10-27 13:20:00,62.27,62.31,62.18,62.31,41727.0,50.3912,50.4235,50.3183,50.4235,41727.0
2016-10-27 13:30:00,62.3,62.48,62.27,62.48,43116.0,50.4155,50.5611,50.3912,50.5611,43116.0
2016-10-27 13:40:00,62.48,62.48,62.29,62.3,147747.0,50.5611,50.5611,50.4074,50.4155,147747.0
2016-10-27 13:50:00,62.3,62.39,62.3,62.3,63128.0,50.4155,50.4883,50.4155,50.4155,63128.0
2016-10-27 14:00:00,62.3,62.31,62.2,62.2,110582.0,50.4155,50.4235,50.3345,50.3345,110582.0
2016-10-27 14:10:00,62.2,62.25,62.12,62.18,59121.0,50.3345,50.375,50.2698,50.3183,59121.0
2016-10-27 14:20:00,62.17,62.26,62.15,62.26,40217.0,50.3103,50.3831,50.2941,50.3831,40217.0
2016-10-27 14:30:00,62.24,62.24,62.05,62.08,59277.0,50.3669,50.3669,50.2131,50.2374,59277.0
2016-10-27 14:40:00,62.07,62.12,62.04,62.07,59587.0,50.2293,50.2698,50.205,50.2293,59587.0
2016-10-27 14:50:00,62.08,62.13,61.99,62.08,137377.0,50.2374,50.2779,50.1646,50.2374,137377.0
2016-10-27 15:00:00,62.08,62.1,62.02,62.08,74276.0,50.2374,50.2536,50.1889,50.2374,74276.0
2016-10-27 15:10:00,62.08,62.11,61.97,61.97,177215.0,50.2374,50.2617,50.1484,50.1484,177215.0
2016-10-27 15:20:00,61.97,62.13,61.96,62.12,133366.0,50.1484,50.2779,50.1403,50.2698,133366.0
2016-10-27 15:30:00,62.12,62.32,62.1,62.21,168002.0,50.2698,50.4316,50.2536,50.3426,168002.0
2016-10-27 15:40:00,62.22,62.26,62.16,62.23,151278.0,50.3507,50.3831,50.3022,50.3588,151278.0
2016-10-27 15:50:00,62.22,62.33,62.16,62.28,350509.0,50.3507,50.4397,50.3022,50.3993,350509.0
2016-10-28 09:30:00,62.37,63.24,62.36,63.08,56822.0,50.4721,51.1761,50.464,51.0467,56822.0
2016-10-28 09:40:00,63.07,63.18,62.91,62.96,28393.0,51.0386,51.1276,50.9091,50.9495,28393.0
2016-10-28 09:50:00,62.98,63.13,62.94,63.07,31160.0,50.9657,51.0871,50.9334,51.0386,31160.0
2016-10-28 10:00:00,63.09,63.1,62.7,62.72,43699.0,51.0547,51.0628,50.7391,50.7553,43699.0
2016-10-28 10:10:00,62.71,62.88,62.66,62.8,35090.0,50.7472,50.8848,50.7068,50.8201,35090.0
2016-10-28 10:20:00,62.8,62.94,62.77,62.81,18773.0,50.8201,50.9334,50.7958,50.8282,18773.0
2016-10-28 10:30:00,62.81,63.06,62.79,63.06,32771.0,50.8282,51.0305,50.812,51.0305,32771.0
2016-10-28 10:40:00,63.06,63.17,63.01,63.16,26018.0,51.0305,51.1195,50.99,51.1114,26018.0
2016-10-28 10:50:00,63.15,63.15,63.01,63.03,18676.0,51.1033,51.1033,50.99,51.0062,18676.0
2016-10-28 11:00:00,63.03,63.16,63.02,63.07,35427.0,51.0062,51.1114,50.9981,51.0386,35427.0
2016-10-28 11:10:00,63.06,63.17,62.95,63.16,37579.0,51.0305,51.1195,50.9415,51.1114,37579.0
2016-10-28 11:20:00,63.16,63.25,63.12,63.12,21935.0,51.1114,51.1842,51.079,51.079,21935.0
2016-10-28 11:30:00,63.13,63.17,63.09,63.09,23701.0,51.0871,51.1195,51.0547,51.0547,23701.0
2016-10-28 11:40:00,63.11,63.26,63.11,63.26,24631.0,51.0709,51.1923,51.0709,51.1923,24631.0
2016-10-28 11:50:00,63.25,63.26,63.14,63.17,18516.0,51.1842,51.1923,51.0952,51.1195,18516.0
2016-10-28 12:00:00,63.18,63.29,63.17,63.28,20548.0,51.1276,51.2166,51.1195,51.2085,20548.0
2016-10-28 12:10:00,63.29,63.29,63.17,63.17,14852.0,51.2166,51.2166,51.1195,51.1195,14852.0
2016-10-28 12:20:00,63.16,63.23,63.16,63.17,20343.0,51.1114,51.168,51.1114,51.1195,20343.0
2016-10-28 12:30:00,63.17,63.18,63.09,63.09,23160.0,51.1195,51.1276,51.0547,51.0547,23160.0
2016-10-28 12:40:00,63.09,63.18,63.07,63.18,14537.0,51.0547,51.1276,51.0386,51.1276,14537.0
2016-10-28 12:50:00,63.17,63.18,63.08,63.09,18021.0,51.1195,51.1276,51.0467,51.0547,18021.0
2016-10-28 13:00:00,63.09,63.15,62.6,62.6,37693.0,51.0547,51.1033,50.6582,50.6582,37693.0
2016-10-28 13:10:00,62.6,62.73,62.49,62.62,33279.0,50.6582,50.7634,50.5692,50.6744,33279.0
2016-10-28 13:20:00,62.63,62.7,62.58,62.63,26944.0,50.6825,50.7391,50.642,50.6825,26944.0
2016-10-28 13:30:00,62.63,62.64,62.3,62.36,34309.0,50.6825,50.6906,50.4155,50.464,34309.0
2016-10-28 13:40:00,62.37,62.49,62.33,62.4,30958.0,50.4721,50.5692,50.4397,50.4964,30958.0
2016-10-28 13:50:00,62.41,62.47,62.28,62.28,45065.0,50.5045,50.553,50.3993,50.3993,45065.0
2016-10-28 14:00:00,62.29,62.42,62.2,62.29,34157.0,50.4074,50.5126,50.3345,50.4074,34157.0
2016-10-28 14:10:00,62.3,62.45,62.24,62.36,53231.0,50.4155,50.5368,50.3669,50.464,53231.0
2016-10-28 14:20:00,62.37,62.53,62.35,62.44,34056.0,50.4721,50.6016,50.4559,50.5287,34056.0
2016-10-28 14:30:00,62.44,62.63,62.37,62.49,55957.0,50.5287,50.6825,50.4721,50.5692,55957.0
2016-10-28 14:40:00,62.49,62.51,62.35,62.44,59101.0,50.5692,50.5854,50.4559,50.5287,59101.0
2016-10-28 14:50:00,62.43,62.6,62.43,62.57,101292.0,50.5207,50.6582,50.5207,50.6339,101292.0
2016-10-28 15:00:00,62.58,62.59,62.45,62.5,83657.0,50.642,50.6501,50.5368,50.5773,83657.0
2016-10-28 15:10:00,62.51,62.53,62.34,62.37,90105.0,50.5854,50.6016,50.4478,50.4721,90105.0
2016-10-28 15:20:00,62.37,62.61,62.37,62.57,59961.0,50.4721,50.6663,50.4721,50.6339,59961.0
2016-10-28 15:30:00,62.56,62.56,62.35,62.4,82670.0,50.6259,50.6259,50.4559,50.4964,82670.0
2016-10-28 15:40:00,62.4,62.43,62.3,62.38,134017.0,50.4964,50.5207,50.4155,50.4802,134017.0
2016-10-28 15:50:00,62.38,62.41,62.3,62.36,215951.0,50.4802,50.5045,50.4155,50.464,215951.0
2016-10-31 09:30:00,62.76,63.19,62.64,62.97,66670.0,50.7877,51.1357,50.6906,50.9576,66670.0
2016-10-31 09:40:00,62.99,63.06,62.85,63.06,66382.0,50.9738,51.0305,50.8605,51.0305,66382.0
2016-10-31 09:50:00,63.05,63.32,62.99,63.2,71339.0,51.0224,51.2409,50.9738,51.1438,71339.0
2016-10-31 10:00:00,63.23,63.31,63.18,63.31,68117.0,51.168,51.2328,51.1276,51.2328,68117.0
2016-10-31 10:10:00,63.31,63.55,63.29,63.52,76556.0,51.2328,51.427,51.2166,51.4027,76556.0
2016-10-31 10:20:00,63.52,63.54,63.31,63.45,82852.0,51.4027,51.4189,51.2328,51.3461,82852.0
2016-10-31 10:30:00,63.46,63.46,63.04,63.1,67139.0,51.3542,51.3542,51.0143,51.0628,67139.0
2016-10-31 10:40:00,63.11,63.41,63.1,63.35,41956.0,51.0709,51.3137,51.0628,51.2651,41956.0
2016-10-31 10:50:00,63.34,63.42,63.15,63.18,48083.0,51.2571,51.3218,51.1033,51.1276,48083.0
2016-10-31 11:00:00,63.17,63.3,63.11,63.24,62375.0,51.1195,51.2247,51.0709,51.1761,62375.0
2016-10-31 11:10:00,63.25,63.42,63.22,63.41,50269.0,51.1842,51.3218,51.1599,51.3137,50269.0
2016-10-31 11:20:00,63.41,63.65,63.33,63.65,171771.0,51.3137,51.5079,51.249,51.5079,171771.0
2016-10-31 11:30:00,63.65,63.67,63.45,63.45,161755.0,51.5079,51.5241,51.3461,51.3461,161755.0
2016-10-31 11:40:00,63.44,63.46,63.37,63.41,41567.0,51.338,51.3542,51.2813,51.3137,41567.0
2016-10-31 11:50:00,63.41,63.53,63.34,63.52,35810.0,51.3137,51.4108,51.2571,51.4027,35810.0
2016-10-31 12:00:00,63.51,63.61,63.43,63.44,66022.0,51.3946,51.4756,51.3299,51.338,66022.0
2016-10-31 12:10:00,63.42,63.49,63.39,63.49,31004.0,51.3218,51.3784,51.2975,51.3784,31004.0
2016-10-31 12:20:00,63.48,63.52,63.41,63.5,43178.0,51.3704,51.4027,51.3137,51.3865,43178.0
2016-10-31 12:30:00,63.52,63.72,63.49,63.66,46253.0,51.4027,51.5646,51.3784,51.516,46253.0
2016-10-31 12:40:00,63.67,63.74,63.63,63.68,34738.0,51.5241,51.5808,51.4917,51.5322,34738.0
2016-10-31 12:50:00,63.68,63.71,63.61,63.65,44124.0,51.5322,51.5565,51.4756,51.5079,44124.0
2016-10-31 13:00:00,63.65,63.65,63.48,63.57,65277.0,51.5079,51.5079,51.3704,51.4432,65277.0
2016-10-31 13:10:00,63.56,63.67,63.54,63.6,55613.0,51.4351,51.5241,51.4189,51.4675,55613.0
2016-10-31 13:20:00,63.6,63.69,63.55,63.63,46055.0,51.4675,51.5403,51.427,51.4917,46055.0
2016-10-31 13:30:00,63.63,63.68,63.58,63.65,34372.0,51.4917,51.5322,51.4513,51.5079,34372.0
2016-10-31 13:40:00,63.65,63.77,63.61,63.76,47937.0,51.5079,51.605,51.4756,51.5969,47937.0
2016-10-31 13:50:00,63.76,63.79,63.5,63.51,50167.0,51.5969,51.6212,51.3865,51.3946,50167.0
2016-10-31 14:00:00,63.51,63.61,63.48,63.49,32977.0,51.3946,51.4756,51.3704,51.3784,32977.0
2016-10-31 14:10:00,63.48,63.62,63.43,63.56,128142.0,51.3704,51.4836,51.3299,51.4351,128142.0
2016-10-31 14:20:00,63.57,63.76,63.54,63.62,91435.0,51.4432,51.5969,51.4189,51.4836,91435.0
2016-10-31 14:30:00,63.61,63.71,63.6,63.66,185841.0,51.4756,51.5565,51.4675,51.516,185841.0
2016-10-31 14:40:00,63.66,63.69,63.54,63.55,182725.0,51.516,51.5403,51.4189,51.427,182725.0
2016-10-31 14:50:00,63.55,63.59,63.51,63.54,57277.0,51.427,51.4594,51.3946,51.4189,57277.0
2016-10-31 15:00:00,63.54,63.59,63.5,63.57,74067.0,51.4189,51.4594,51.3865,51.4432,74067.0
2016-10-31 15:10:00,63.57,63.59,63.4,63.41,162811.0,51.4432,51.4594,51.3056,51.3137,162811.0
2016-10-31 15:20:00,63.41,63.57,63.4,63.56,109257.0,51.3137,51.4432,51.3056,51.4351,109257.0
2016-10-31 15:30:00,63.56,63.68,63.51,63.57,117315.0,51.4351,51.5322,51.3946,51.4432,117315.0
2016-10-31 15:40:00,63.57,63.7,63.56,63.7,192390.0,51.4432,51.5484,51.4351,51.5484,192390.0
2016-10-31 15:50:00,63.69,63.85,63.65,63.78,448133.0,51.5403,51.6698,51.5079,51.6131,448133.0
2016-11-01 09:30:00,62.76,62.8,61.53,61.75,243824.0,50.7877,50.8201,49.7923,49.9704,243824.0
2016-11-01 09:40:00,61.75,62.1,61.54,61.6,217721.0,49.9704,50.2536,49.8004,49.849,217721.0
2016-11-01 09:50:00,61.59,61.95,61.54,61.83,290573.0,49.8409,50.1322,49.8004,50.0351,290573.0
2016-11-01 10:00:00,61.83,61.9,61.59,61.84,140563.0,50.0351,50.0918,49.8409,50.0432,140563.0
2016-11-01 10:10:00,61.82,62.14,61.74,62.09,273397.0,50.027,50.286,49.9623,50.2455,273397.0
2016-11-01 10:20:00,62.09,62.09,61.29,61.31,208850.0,50.2455,50.2455,49.5981,49.6143,208850.0
2016-11-01 10:30:00,61.3,61.34,61.05,61.15,125129.0,49.6062,49.6386,49.4039,49.4848,125129.0
2016-11-01 10:40:00,61.14,61.27,60.77,60.8,145666.0,49.4767,49.5819,49.1773,49.2016,145666.0
2016-11-01 10:50:00,60.82,61.12,60.71,61.1,172860.0,49.2178,49.4606,49.1288,49.4444,172860.0
2016-11-01 11:00:00,61.11,61.28,60.95,61.19,132069.0,49.4525,49.59,49.323,49.5172,132069.0
2016-11-01 11:10:00,61.19,61.36,61.03,61.35,244241.0,49.5172,49.6548,49.3877,49.6467,244241.0
2016-11-01 11:20:00,61.35,61.43,61.16,61.18,183853.0,49.6467,49.7114,49.4929,49.5091,183853.0
2016-11-01 11:30:00,61.19,61.23,61.11,61.11,108144.0,49.5172,49.5496,49.4525,49.4525,108144.0
2016-11-01 11:40:00,61.11,61.13,60.95,61.05,155757.0,49.4525,49.4686,49.323,49.4039,155757.0
2016-11-01 11:50:00,61.05,61.38,61.02,61.23,164707.0,49.4039,49.671,49.3796,49.5496,164707.0
2016-11-01 12:00:00,61.25,61.26,61.09,61.2,116287.0,49.5658,49.5738,49.4363,49.5253,116287.0
2016-11-01 12:10:00,61.19,61.27,60.81,60.96,98216.0,49.5172,49.5819,49.2097,49.3311,98216.0
2016-11-01 12:20:00,60.96,61.17,60.87,60.96,102426.0,49.3311,49.501,49.2582,49.3311,102426.0
2016-11-01 12:30:00,60.96,61.03,60.95,60.96,53764.0,49.3311,49.3877,49.323,49.3311,53764.0
2016-11-01 12:40:00,60.97,61.01,60.56,60.57,127627.0,49.3392,49.3715,49.0074,49.0155,127627.0
2016-11-01 12:50:00,60.58,60.78,60.58,60.67,65915.0,49.0236,49.1854,49.0236,49.0964,65915.0
2016-11-01 13:00:00,60.7,60.79,60.68,60.74,76904.0,49.1207,49.1935,49.1045,49.153,76904.0
2016-11-01 13:10:00,60.75,61.08,60.74,61.03,122388.0,49.1611,49.4282,49.153,49.3877,122388.0
2016-11-01 13:20:00,61.02,61.15,60.9,61.1,85382.0,49.3796,49.4848,49.2825,49.4444,85382.0
2016-11-01 13:30:00,61.1,61.26,61.05,61.2,164599.0,49.4444,49.5738,49.4039,49.5253,164599.0
2016-11-01 13:40:00,61.19,61.25,61.02,61.04,246034.0,49.5172,49.5658,49.3796,49.3958,246034.0
2016-11-01 13:50:00,61.03,61.06,60.89,60.94,418099.0,49.3877,49.412,49.2744,49.3149,418099.0
2016-11-01 14:00:00,60.96,60.96,60.78,60.85,192635.0,49.3311,49.3311,49.1854,49.2421,192635.0
2016-11-01 14:10:00,60.85,60.87,60.25,60.25,358415.0,49.2421,49.2582,48.7565,48.7565,358415.0
2016-11-01 14:20:00,60.26,60.92,60.22,60.81,204219.0,48.7646,49.2987,48.7322,49.2097,204219.0
2016-11-01 14:30:00,60.82,60.82,60.61,60.61,214604.0,49.2178,49.2178,49.0478,49.0478,214604.0
2016-11-01 14:40:00,60.61,60.72,60.49,60.66,112258.0,49.0478,49.1369,48.9507,49.0883,112258.0
2016-11-01 14:50:00,60.66,60.77,60.59,60.7,134886.0,49.0883,49.1773,49.0317,49.1207,134886.0
2016-11-01 15:00:00,60.7,60.71,60.56,60.62,224736.0,49.1207,49.1288,49.0074,49.0559,224736.0
2016-11-01 15:10:00,60.62,60.81,60.58,60.8,325780.0,49.0559,49.2097,49.0236,49.2016,325780.0
2016-11-01 15:20:00,60.79,60.79,60.57,60.76,185626.0,49.1935,49.1935,49.0155,49.1692,185626.0
2016-11-01 15:30:00,60.76,60.77,60.59,60.73,231362.0,49.1692,49.1773,49.0317,49.1449,231362.0
2016-11-01 15:40:00,60.74,60.86,60.64,60.75,247773.0,49.153,49.2502,49.0721,49.1611,247773.0
2016-11-01 15:50:00,60.75,60.79,60.62,60.72,707770.0,49.1611,49.1935,49.0559,49.1369,707770.0
2016-11-02 09:30:00,60.6,60.99,60.5,60.88,109749.0,49.0397,49.3554,48.9588,49.2663,109749.0
2016-11-02 09:40:00,60.88,61.02,60.74,60.92,108690.0,49.2663,49.3796,49.153,49.2987,108690.0
2016-11-02 09:50:00,60.92,61.15,60.89,61.04,94816.0,49.2987,49.4848,49.2744,49.3958,94816.0
2016-11-02 10:00:00,61.04,61.14,60.93,61.03,131914.0,49.3958,49.4767,49.3068,49.3877,131914.0
2016-11-02 10:10:00,61.02,61.04,60.84,60.85,108620.0,49.3796,49.3958,49.234,49.2421,108620.0
2016-11-02 10:20:00,60.83,60.95,60.76,60.95,74776.0,49.2259,49.323,49.1692,49.323,74776.0
2016-11-02 10:30:00,60.94,61.03,60.75,61.03,85706.0,49.3149,49.3877,49.1611,49.3877,85706.0
2016-11-02 10:40:00,61.04,61.06,60.82,60.86,89205.0,49.3958,49.412,49.2178,49.2502,89205.0
2016-11-02 10:50:00,60.86,60.89,60.68,60.84,65579.0,49.2502,49.2744,49.1045,49.234,65579.0
2016-11-02 11:00:00,60.86,60.91,60.73,60.83,80185.0,49.2502,49.2906,49.1449,49.2259,80185.0
2016-11-02 11:10:00,60.82,60.98,60.8,60.86,100826.0,49.2178,49.3473,49.2016,49.2502,100826.0
2016-11-02 11:20:00,60.86,61.02,60.86,60.88,54688.0,49.2502,49.3796,49.2502,49.2663,54688.0
2016-11-02 11:30:00,60.88,60.88,60.61,60.72,101196.0,49.2663,49.2663,49.0478,49.1369,101196.0
2016-11-02 11:40:00,60.73,60.82,60.71,60.79,83110.0,49.1449,49.2178,49.1288,49.1935,83110.0
2016-11-02 11:50:00,60.79,60.79,60.62,60.65,71444.0,49.1935,49.1935,49.0559,49.0802,71444.0
2016-11-02 12:00:00,60.64,60.78,60.63,60.76,67456.0,49.0721,49.1854,49.064,49.1692,67456.0
2016-11-02 12:10:00,60.76,60.85,60.75,60.82,47021.0,49.1692,49.2421,49.1611,49.2178,47021.0
2016-11-02 12:20:00,60.82,60.86,60.71,60.72,75601.0,49.2178,49.2502,49.1288,49.1369,75601.0
2016-11-02 12:30:00,60.72,60.81,60.69,60.81,48384.0,49.1369,49.2097,49.1126,49.2097,48384.0
2016-11-02 12:40:00,60.82,60.83,60.69,60.82,77132.0,49.2178,49.2259,49.1126,49.2178,77132.0
2016-11-02 12:50:00,60.82,60.84,60.74,60.75,60832.0,49.2178,49.234,49.153,49.1611,60832.0
2016-11-02 13:00:00,60.75,60.75,60.57,60.63,66898.0,49.1611,49.1611,49.0155,49.064,66898.0
2016-11-02 13:10:00,60.62,60.64,60.45,60.47,67287.0,49.0559,49.0721,48.9184,48.9345,67287.0
2016-11-02 13:20:00,60.47,60.58,60.37,60.52,122582.0,48.9345,49.0236,48.8536,48.975,122582.0
2016-11-02 13:30:00,60.52,60.6,60.49,60.6,57807.0,48.975,49.0397,48.9507,49.0397,57807.0
2016-11-02 13:40:00,60.61,60.71,60.59,60.6,61374.0,49.0478,49.1288,49.0317,49.0397,61374.0
2016-11-02 13:50:00,60.59,60.73,60.55,60.73,46477.0,49.0317,49.1449,48.9993,49.1449,46477.0
2016-11-02 14:00:00,60.74,60.84,60.6,60.63,130908.0,49.153,49.234,49.0397,49.064,130908.0
2016-11-02 14:10:00,60.63,60.93,60.62,60.9,122006.0,49.064,49.3068,49.0559,49.2825,122006.0
2016-11-02 14:20:00,60.9,61.08,60.88,60.97,94472.0,49.2825,49.4282,49.2663,49.3392,94472.0
2016-11-02 14:30:00,60.97,61.05,60.87,61.03,75646.0,49.3392,49.4039,49.2582,49.3877,75646.0
2016-11-02 14:40:00,61.03,61.15,61.0,61.05,112840.0,49.3877,49.4848,49.3634,49.4039,112840.0
2016-11-02 14:50:00,61.05,61.1,60.92,60.98,89067.0,49.4039,49.4444,49.2987,49.3473,89067.0
2016-11-02 15:00:00,60.98,61.11,60.91,61.1,87377.0,49.3473,49.4525,49.2906,49.4444,87377.0
2016-11-02 15:10:00,61.1,61.1,61.0,61.01,100763.0,49.4444,49.4444,49.3634,49.3715,100763.0
2016-11-02 15:20:00,61.01,61.32,61.01,61.29,130324.0,49.3715,49.6224,49.3715,49.5981,130324.0
2016-11-02 15:30:00,61.29,61.29,61.09,61.09,135497.0,49.5981,49.5981,49.4363,49.4363,135497.0
2016-11-02 15:40:00,61.1,61.17,60.97,61.04,163157.0,49.4444,49.501,49.3392,49.3958,163157.0
2016-11-02 15:50:00,61.03,61.05,60.82,60.9,196282.0,49.3877,49.4039,49.2178,49.2825,196282.0
2016-11-03 09:30:00,60.06,60.18,59.07,59.38,227762.0,49.0667,49.1647,48.2579,48.5111,227762.0
2016-11-03 09:40:00,59.36,59.69,59.35,59.69,225445.0,48.4948,48.7644,48.4866,48.7644,225445.0
2016-11-03 09:50:00,59.71,59.88,59.64,59.76,107886.0,48.7807,48.9196,48.7235,48.8216,107886.0
2016-11-03 10:00:00,59.76,59.94,59.59,59.93,202049.0,48.8216,48.9686,48.6827,48.9604,202049.0
2016-11-03 10:10:00,59.93,60.13,59.92,60.08,202284.0,48.9604,49.1238,48.9523,49.083,202284.0
2016-11-03 10:20:00,60.08,60.32,60.07,60.22,67065.0,49.083,49.2791,49.0748,49.1974,67065.0
2016-11-03 10:30:00,60.22,60.22,60.02,60.1,114476.0,49.1974,49.1974,49.034,49.0993,114476.0
2016-11-03 10:40:00,60.1,60.28,60.0,60.1,58620.0,49.0993,49.2464,49.0176,49.0993,58620.0
2016-11-03 10:50:00,60.12,60.13,59.94,59.98,56358.0,49.1157,49.1238,48.9686,49.0013,56358.0
2016-11-03 11:00:00,59.99,60.04,59.91,59.98,74817.0,49.0095,49.0503,48.9441,49.0013,74817.0
2016-11-03 11:10:00,59.98,60.09,59.93,60.09,67268.0,49.0013,49.0912,48.9604,49.0912,67268.0
2016-11-03 11:20:00,60.09,60.16,60.04,60.05,45186.0,49.0912,49.1483,49.0503,49.0585,45186.0
2016-11-03 11:30:00,60.05,60.19,60.02,60.09,73207.0,49.0585,49.1729,49.034,49.0912,73207.0
2016-11-03 11:40:00,60.09,60.1,59.92,60.02,53920.0,49.0912,49.0993,48.9523,49.034,53920.0
2016-11-03 11:50:00,60.03,60.07,59.97,60.06,70168.0,49.0421,49.0748,48.9931,49.0667,70168.0
2016-11-03 12:00:00,60.03,60.07,59.77,59.86,53184.0,49.0421,49.0748,48.8297,48.9033,53184.0
2016-11-03 12:10:00,59.86,59.92,59.8,59.84,86502.0,48.9033,48.9523,48.8542,48.8869,86502.0
2016-11-03 12:20:00,59.84,59.88,59.74,59.83,72695.0,48.8869,48.9196,48.8052,48.8788,72695.0
2016-11-03 12:30:00,59.82,59.82,59.74,59.79,44933.0,48.8706,48.8706,48.8052,48.8461,44933.0
2016-11-03 12:40:00,59.8,59.86,59.75,59.77,53627.0,48.8542,48.9033,48.8134,48.8297,53627.0
2016-11-03 12:50:00,59.76,59.9,59.76,59.84,45056.0,48.8216,48.9359,48.8216,48.8869,45056.0
2016-11-03 13:00:00,59.83,59.89,59.76,59.87,71970.0,48.8788,48.9278,48.8216,48.9114,71970.0
2016-11-03 13:10:00,59.88,59.93,59.77,59.88,46007.0,48.9196,48.9604,48.8297,48.9196,46007.0
2016-11-03 13:20:00,59.87,59.99,59.81,59.94,45507.0,48.9114,49.0095,48.8624,48.9686,45507.0
2016-11-03 13:30:00,59.94,59.94,59.8,59.8,46341.0,48.9686,48.9686,48.8542,48.8542,46341.0
2016-11-03 13:40:00,59.81,59.87,59.73,59.84,95154.0,48.8624,48.9114,48.7971,48.8869,95154.0
2016-11-03 13:50:00,59.84,59.86,59.73,59.85,66379.0,48.8869,48.9033,48.7971,48.8951,66379.0
2016-11-03 14:00:00,59.85,59.98,59.79,59.92,107030.0,48.8951,49.0013,48.8461,48.9523,107030.0
2016-11-03 14:10:00,59.92,60.03,59.79,59.82,148958.0,48.9523,49.0421,48.8461,48.8706,148958.0
2016-11-03 14:20:00,59.82,59.83,59.74,59.76,156495.0,48.8706,48.8788,48.8052,48.8216,156495.0
2016-11-03 14:30:00,59.76,59.78,59.72,59.73,75491.0,48.8216,48.8379,48.7889,48.7971,75491.0
2016-11-03 14:40:00,59.73,59.77,59.69,59.73,88064.0,48.7971,48.8297,48.7644,48.7971,88064.0
2016-11-03 14:50:00,59.74,59.82,59.7,59.82,72705.0,48.8052,48.8706,48.7725,48.8706,72705.0
2016-11-03 15:00:00,59.81,59.83,59.71,59.82,100423.0,48.8624,48.8788,48.7807,48.8706,100423.0
2016-11-03 15:10:00,59.83,60.01,59.82,59.91,187443.0,48.8788,49.0258,48.8706,48.9441,187443.0
2016-11-03 15:20:00,59.91,59.92,59.81,59.82,137502.0,48.9441,48.9523,48.8624,48.8706,137502.0
2016-11-03 15:30:00,59.81,59.84,59.75,59.78,130740.0,48.8624,48.8869,48.8134,48.8379,130740.0
2016-11-03 15:40:00,59.78,59.79,59.65,59.66,185176.0,48.8379,48.8461,48.7317,48.7399,185176.0
2016-11-03 15:50:00,59.66,59.74,59.64,59.72,298779.0,48.7399,48.8052,48.7235,48.7889,298779.0
2016-11-04 09:30:00,59.91,60.24,59.7,60.16,83810.0,48.9441,49.2137,48.7725,49.1483,83810.0
2016-11-04 09:40:00,60.15,60.15,59.93,59.93,107826.0,49.1402,49.1402,48.9604,48.9604,107826.0
2016-11-04 09:50:00,59.94,60.09,59.89,60.07,100696.0,48.9686,49.0912,48.9278,49.0748,100696.0
2016-11-04 10:00:00,60.06,60.1,59.98,60.01,171740.0,49.0667,49.0993,49.0013,49.0258,171740.0
2016-11-04 10:10:00,60.01,60.26,60.0,60.24,213365.0,49.0258,49.23,49.0176,49.2137,213365.0
2016-11-04 10:20:00,60.23,60.47,60.21,60.46,98347.0,49.2055,49.4016,49.1892,49.3934,98347.0
2016-11-04 10:30:00,60.47,60.7,60.44,60.68,88924.0,49.4016,49.5895,49.3771,49.5732,88924.0
2016-11-04 10:40:00,60.7,60.81,60.64,60.7,144916.0,49.5895,49.6794,49.5405,49.5895,144916.0
2016-11-04 10:50:00,60.7,60.91,60.69,60.83,122622.0,49.5895,49.7611,49.5813,49.6957,122622.0
2016-11-04 11:00:00,60.83,61.09,60.83,61.01,113744.0,49.6957,49.9081,49.6957,49.8428,113744.0
2016-11-04 11:10:00,61.01,61.11,60.98,61.07,65273.0,49.8428,49.9245,49.8183,49.8918,65273.0
2016-11-04 11:20:00,61.08,61.14,61.05,61.12,62648.0,49.9,49.949,49.8754,49.9326,62648.0
2016-11-04 11:30:00,61.11,61.12,60.95,61.01,53943.0,49.9245,49.9326,49.7937,49.8428,53943.0
2016-11-04 11:40:00,61.01,61.16,60.99,61.15,76965.0,49.8428,49.9653,49.8264,49.9571,76965.0
2016-11-04 11:50:00,61.15,61.23,61.1,61.16,61430.0,49.9571,50.0225,49.9163,49.9653,61430.0
2016-11-04 12:00:00,61.16,61.24,61.16,61.23,58412.0,49.9653,50.0307,49.9653,50.0225,58412.0
2016-11-04 12:10:00,61.22,61.45,61.19,61.4,87536.0,50.0143,50.2022,49.9898,50.1614,87536.0
2016-11-04 12:20:00,61.39,61.39,61.24,61.25,81141.0,50.1532,50.1532,50.0307,50.0388,81141.0
2016-11-04 12:30:00,61.25,61.26,61.24,61.25,40302.0,50.0388,50.047,50.0307,50.0388,40302.0
2016-11-04 12:40:00,61.25,61.28,61.22,61.26,31858.0,50.0388,50.0633,50.0143,50.047,31858.0
2016-11-04 12:50:00,61.25,61.27,61.2,61.26,30183.0,50.0388,50.0552,49.998,50.047,30183.0
2016-11-04 13:00:00,61.26,61.32,61.24,61.29,38136.0,50.047,50.096,50.0307,50.0715,38136.0
2016-11-04 13:10:00,61.29,61.31,61.22,61.27,34744.0,50.0715,50.0879,50.0143,50.0552,34744.0
2016-11-04 13:20:00,61.27,61.27,61.12,61.12,46053.0,50.0552,50.0552,49.9326,49.9326,46053.0
2016-11-04 13:30:00,61.12,61.19,61.09,61.18,54961.0,49.9326,49.9898,49.9081,49.9816,54961.0
2016-11-04 13:40:00,61.17,61.21,61.13,61.17,35232.0,49.9735,50.0062,49.9408,49.9735,35232.0
2016-11-04 13:50:00,61.17,61.18,61.07,61.11,48967.0,49.9735,49.9816,49.8918,49.9245,48967.0
2016-11-04 14:00:00,61.1,61.11,60.94,60.94,84728.0,49.9163,49.9245,49.7856,49.7856,84728.0
2016-11-04 14:10:00,60.94,61.06,60.93,61.04,156585.0,49.7856,49.8836,49.7774,49.8673,156585.0
2016-11-04 14:20:00,61.05,61.1,61.04,61.07,51008.0,49.8754,49.9163,49.8673,49.8918,51008.0
2016-11-04 14:30:00,61.08,61.08,60.9,61.03,122110.0,49.9,49.9,49.7529,49.8591,122110.0
2016-11-04 14:40:00,61.02,61.08,60.95,60.99,93889.0,49.8509,49.9,49.7937,49.8264,93889.0
2016-11-04 14:50:00,60.98,61.02,60.94,60.97,120371.0,49.8183,49.8509,49.7856,49.8101,120371.0
2016-11-04 15:00:00,60.96,61.01,60.95,60.96,239944.0,49.8019,49.8428,49.7937,49.8019,239944.0
2016-11-04 15:10:00,60.96,61.01,60.88,60.88,119644.0,49.8019,49.8428,49.7366,49.7366,119644.0
2016-11-04 15:20:00,60.88,61.01,60.85,60.98,242910.0,49.7366,49.8428,49.7121,49.8183,242910.0
2016-11-04 15:30:00,60.97,61.01,60.89,60.95,213000.0,49.8101,49.8428,49.7447,49.7937,213000.0
2016-11-04 15:40:00,60.95,60.98,60.74,60.78,161828.0,49.7937,49.8183,49.6222,49.6549,161828.0
2016-11-04 15:50:00,60.77,60.84,60.71,60.77,164179.0,49.6467,49.7039,49.5977,49.6467,164179.0
2016-11-07 09:30:00,62.25,62.53,61.89,62.47,195411.0,50.8558,51.0845,50.5617,51.0355,195411.0
2016-11-07 09:40:00,62.48,62.6,62.24,62.24,84476.0,51.0437,51.1417,50.8476,50.8476,84476.0
2016-11-07 09:50:00,62.24,62.37,62.16,62.28,101562.0,50.8476,50.9538,50.7823,50.8803,101562.0
2016-11-07 10:00:00,62.28,62.32,62.15,62.25,51173.0,50.8803,50.913,50.7741,50.8558,51173.0
2016-11-07 10:10:00,62.26,62.28,62.13,62.23,40299.0,50.864,50.8803,50.7578,50.8395,40299.0
2016-11-07 10:20:00,62.24,62.36,62.16,62.36,26325.0,50.8476,50.9457,50.7823,50.9457,26325.0
2016-11-07 10:30:00,62.36,62.47,62.21,62.38,54439.0,50.9457,51.0355,50.8231,50.962,54439.0
2016-11-07 10:40:00,62.38,62.4,62.27,62.38,34568.0,50.962,50.9783,50.8721,50.962,34568.0
2016-11-07 10:50:00,62.38,62.46,62.25,62.42,69783.0,50.962,51.0274,50.8558,50.9947,69783.0
2016-11-07 11:00:00,62.42,62.42,62.26,62.36,39742.0,50.9947,50.9947,50.864,50.9457,39742.0
2016-11-07 11:10:00,62.36,62.44,62.25,62.3,87852.0,50.9457,51.011,50.8558,50.8966,87852.0
2016-11-07 11:20:00,62.3,62.32,62.22,62.32,38072.0,50.8966,50.913,50.8313,50.913,38072.0
2016-11-07 11:30:00,62.32,62.33,62.2,62.27,38977.0,50.913,50.9212,50.8149,50.8721,38977.0
2016-11-07 11:40:00,62.27,62.36,62.25,62.26,44157.0,50.8721,50.9457,50.8558,50.864,44157.0
2016-11-07 11:50:00,62.27,62.34,62.24,62.33,32678.0,50.8721,50.9293,50.8476,50.9212,32678.0
2016-11-07 12:00:00,62.34,62.42,62.26,62.26,36660.0,50.9293,50.9947,50.864,50.864,36660.0
2016-11-07 12:10:00,62.26,62.36,62.25,62.28,30407.0,50.864,50.9457,50.8558,50.8803,30407.0
2016-11-07 12:20:00,62.28,62.32,62.19,62.21,22251.0,50.8803,50.913,50.8068,50.8231,22251.0
2016-11-07 12:30:00,62.21,62.26,62.15,62.16,24898.0,50.8231,50.864,50.7741,50.7823,24898.0
2016-11-07 12:40:00,62.15,62.33,62.13,62.32,49080.0,50.7741,50.9212,50.7578,50.913,49080.0
2016-11-07 12:50:00,62.32,62.36,62.26,62.33,52672.0,50.913,50.9457,50.864,50.9212,52672.0
2016-11-07 13:00:00,62.32,62.37,62.27,62.35,34077.0,50.913,50.9538,50.8721,50.9375,34077.0
2016-11-07 13:10:00,62.34,62.35,62.27,62.32,34922.0,50.9293,50.9375,50.8721,50.913,34922.0
2016-11-07 13:20:00,62.32,62.34,62.25,62.26,24804.0,50.913,50.9293,50.8558,50.864,24804.0
2016-11-07 13:30:00,62.26,62.31,62.24,62.24,28784.0,50.864,50.9048,50.8476,50.8476,28784.0
2016-11-07 13:40:00,62.25,62.29,62.23,62.25,30222.0,50.8558,50.8885,50.8395,50.8558,30222.0
2016-11-07 13:50:00,62.25,62.35,62.25,62.33,66059.0,50.8558,50.9375,50.8558,50.9212,66059.0
2016-11-07 14:00:00,62.33,62.37,62.28,62.34,46715.0,50.9212,50.9538,50.8803,50.9293,46715.0
2016-11-07 14:10:00,62.34,62.35,62.26,62.32,47467.0,50.9293,50.9375,50.864,50.913,47467.0
2016-11-07 14:20:00,62.32,62.32,62.26,62.27,24791.0,50.913,50.913,50.864,50.8721,24791.0
2016-11-07 14:30:00,62.28,62.32,62.21,62.23,42900.0,50.8803,50.913,50.8231,50.8395,42900.0
2016-11-07 14:40:00,62.23,62.24,62.13,62.14,41873.0,50.8395,50.8476,50.7578,50.7659,41873.0
2016-11-07 14:50:00,62.14,62.2,62.13,62.17,37116.0,50.7659,50.8149,50.7578,50.7904,37116.0
2016-11-07 15:00:00,62.18,62.18,62.1,62.1,38560.0,50.7986,50.7986,50.7333,50.7333,38560.0
2016-11-07 15:10:00,62.11,62.15,62.09,62.1,48645.0,50.7414,50.7741,50.7251,50.7333,48645.0
2016-11-07 15:20:00,62.1,62.14,62.04,62.11,83836.0,50.7333,50.7659,50.6842,50.7414,83836.0
2016-11-07 15:30:00,62.12,62.19,62.06,62.15,99080.0,50.7496,50.8068,50.7006,50.7741,99080.0
2016-11-07 15:40:00,62.16,62.34,62.15,62.33,133576.0,50.7823,50.9293,50.7741,50.9212,133576.0
2016-11-07 15:50:00,62.32,62.48,62.31,62.43,288082.0,50.913,51.0437,50.9048,51.0028,288082.0
2016-11-08 09:30:00,62.18,62.38,61.95,62.28,69350.0,50.7986,50.962,50.6107,50.8803,69350.0
2016-11-08 09:40:00,62.29,62.49,62.21,62.22,40582.0,50.8885,51.0519,50.8231,50.8313,40582.0
2016-11-08 09:50:00,62.21,62.28,62.14,62.25,30757.0,50.8231,50.8803,50.7659,50.8558,30757.0
2016-11-08 10:00:00,62.25,62.27,62.13,62.21,116568.0,50.8558,50.8721,50.7578,50.8231,116568.0
2016-11-08 10:10:00,62.21,62.33,62.17,62.32,35200.0,50.8231,50.9212,50.7904,50.913,35200.0
2016-11-08 10:20:00,62.32,62.48,62.31,62.45,70558.0,50.913,51.0437,50.9048,51.0192,70558.0
2016-11-08 10:30:00,62.45,62.51,62.39,62.41,49040.0,51.0192,51.0682,50.9702,50.9865,49040.0
2016-11-08 10:40:00,62.4,62.62,62.33,62.62,33455.0,50.9783,51.1581,50.9212,51.1581,33455.0
2016-11-08 10:50:00,62.61,62.68,62.49,62.65,230960.0,51.1499,51.2071,51.0519,51.1826,230960.0
2016-11-08 11:00:00,62.65,62.7,62.57,62.61,100664.0,51.1826,51.2234,51.1172,51.1499,100664.0
2016-11-08 11:10:00,62.6,62.81,62.58,62.8,91726.0,51.1417,51.3133,51.1254,51.3051,91726.0
2016-11-08 11:20:00,62.81,62.86,62.69,62.73,27483.0,51.3133,51.3541,51.2153,51.2479,27483.0
2016-11-08 11:30:00,62.72,62.98,62.71,62.96,162983.0,51.2398,51.4522,51.2316,51.4358,162983.0
2016-11-08 11:40:00,62.95,63.0,62.9,62.94,44522.0,51.4277,51.4685,51.3868,51.4195,44522.0
2016-11-08 11:50:00,62.93,63.03,62.91,63.03,45673.0,51.4113,51.493,51.395,51.493,45673.0
2016-11-08 12:00:00,63.04,63.05,62.92,62.96,41432.0,51.5012,51.5094,51.4032,51.4358,41432.0
2016-11-08 12:10:00,62.97,63.09,62.96,63.03,58143.0,51.444,51.542,51.4358,51.493,58143.0
2016-11-08 12:20:00,63.02,63.21,63.01,63.1,29843.0,51.4849,51.6401,51.4767,51.5502,29843.0
2016-11-08 12:30:00,63.11,63.11,62.98,63.01,45734.0,51.5584,51.5584,51.4522,51.4767,45734.0
2016-11-08 12:40:00,63.0,63.11,62.99,63.07,28599.0,51.4685,51.5584,51.4603,51.5257,28599.0
2016-11-08 12:50:00,63.08,63.15,63.03,63.15,63402.0,51.5339,51.5911,51.493,51.5911,63402.0
2016-11-08 13:00:00,63.15,63.19,63.03,63.07,53634.0,51.5911,51.6237,51.493,51.5257,53634.0
2016-11-08 13:10:00,63.08,63.2,63.08,63.15,83225.0,51.5339,51.6319,51.5339,51.5911,83225.0
2016-11-08 13:20:00,63.14,63.27,63.13,63.25,66278.0,51.5829,51.6891,51.5747,51.6728,66278.0
2016-11-08 13:30:00,63.25,63.3,63.2,63.27,75202.0,51.6728,51.7136,51.6319,51.6891,75202.0
2016-11-08 13:40:00,63.27,63.34,63.24,63.32,41672.0,51.6891,51.7463,51.6646,51.7299,41672.0
2016-11-08 13:50:00,63.31,63.34,63.25,63.28,68449.0,51.7218,51.7463,51.6728,51.6973,68449.0
2016-11-08 14:00:00,63.27,63.28,63.11,63.11,52202.0,51.6891,51.6973,51.5584,51.5584,52202.0
2016-11-08 14:10:00,63.12,63.16,63.0,63.11,71042.0,51.5666,51.5992,51.4685,51.5584,71042.0
2016-11-08 14:20:00,63.11,63.21,63.06,63.12,41167.0,51.5584,51.6401,51.5175,51.5666,41167.0
2016-11-08 14:30:00,63.13,63.13,63.01,63.05,111775.0,51.5747,51.5747,51.4767,51.5094,111775.0
2016-11-08 14:40:00,63.04,63.06,62.88,62.91,73576.0,51.5012,51.5175,51.3705,51.395,73576.0
2016-11-08 14:50:00,62.92,63.03,62.91,63.0,65031.0,51.4032,51.493,51.395,51.4685,65031.0
2016-11-08 15:00:00,63.0,63.09,62.97,63.07,69349.0,51.4685,51.542,51.444,51.5257,69349.0
2016-11-08 15:10:00,63.08,63.12,62.98,63.0,52897.0,51.5339,51.5666,51.4522,51.4685,52897.0
2016-11-08 15:20:00,63.0,63.09,62.97,63.0,114270.0,51.4685,51.542,51.444,51.4685,114270.0
2016-11-08 15:30:00,63.0,63.05,62.95,63.05,101095.0,51.4685,51.5094,51.4277,51.5094,101095.0
2016-11-08 15:40:00,63.04,63.1,62.99,63.05,99892.0,51.5012,51.5502,51.4603,51.5094,99892.0
2016-11-08 15:50:00,63.04,63.07,62.92,63.0,222934.0,51.5012,51.5257,51.4032,51.4685,222934.0
2016-11-09 09:30:00,62.59,64.79,62.59,64.48,355649.0,51.1336,52.9309,51.1336,52.6776,355649.0
2016-11-09 09:40:00,64.48,65.2,64.39,65.2,164627.0,52.6776,53.2658,52.6041,53.2658,164627.0
2016-11-09 09:50:00,65.16,65.25,64.67,64.92,108409.0,53.2332,53.3067,52.8328,53.0371,108409.0
2016-11-09 10:00:00,64.92,64.95,64.49,64.52,151876.0,53.0371,53.0616,52.6858,52.7103,151876.0
2016-11-09 10:10:00,64.53,64.53,64.14,64.21,51650.0,52.7185,52.7185,52.3999,52.457,51650.0
2016-11-09 10:20:00,64.21,64.73,64.19,64.73,37731.0,52.457,52.8819,52.4407,52.8819,37731.0
2016-11-09 10:30:00,64.72,64.76,64.5,64.55,78331.0,52.8737,52.9064,52.694,52.7348,78331.0
2016-11-09 10:40:00,64.55,64.88,64.49,64.83,73081.0,52.7348,53.0044,52.6858,52.9636,73081.0
2016-11-09 10:50:00,64.8,64.99,64.77,64.81,105601.0,52.939,53.0943,52.9145,52.9472,105601.0
2016-11-09 11:00:00,64.81,65.06,64.81,65.05,91750.0,52.9472,53.1515,52.9472,53.1433,91750.0
2016-11-09 11:10:00,65.05,65.44,65.02,65.42,82097.0,53.1433,53.4619,53.1188,53.4456,82097.0
2016-11-09 11:20:00,65.38,65.71,65.38,65.71,63279.0,53.4129,53.6825,53.4129,53.6825,63279.0
2016-11-09 11:30:00,65.71,65.97,65.67,65.89,103315.0,53.6825,53.8949,53.6498,53.8295,103315.0
2016-11-09 11:40:00,65.88,66.15,65.8,66.15,94824.0,53.8214,54.0419,53.756,54.0419,94824.0
2016-11-09 11:50:00,66.15,66.4,66.08,66.22,243183.0,54.0419,54.2462,53.9848,54.0991,243183.0
2016-11-09 12:00:00,66.24,66.27,65.73,65.78,123031.0,54.1155,54.14,53.6988,53.7397,123031.0
2016-11-09 12:10:00,65.79,66.05,65.71,65.98,93555.0,53.7478,53.9602,53.6825,53.9031,93555.0
2016-11-09 12:20:00,65.99,66.15,65.85,66.15,77987.0,53.9112,54.0419,53.7969,54.0419,77987.0
2016-11-09 12:30:00,66.14,66.27,65.99,66.01,81624.0,54.0338,54.14,53.9112,53.9276,81624.0
2016-11-09 12:40:00,66.02,66.29,66.02,66.25,74800.0,53.9357,54.1563,53.9357,54.1236,74800.0
2016-11-09 12:50:00,66.25,66.36,66.13,66.32,46404.0,54.1236,54.2135,54.0256,54.1808,46404.0
2016-11-09 13:00:00,66.32,66.43,66.2,66.3,105947.0,54.1808,54.2707,54.0828,54.1645,105947.0
2016-11-09 13:10:00,66.29,66.43,66.25,66.26,64978.0,54.1563,54.2707,54.1236,54.1318,64978.0
2016-11-09 13:20:00,66.26,66.29,66.01,66.12,62741.0,54.1318,54.1563,53.9276,54.0174,62741.0
2016-11-09 13:30:00,66.1,66.3,66.06,66.27,38916.0,54.0011,54.1645,53.9684,54.14,38916.0
2016-11-09 13:40:00,66.27,66.46,66.25,66.41,69764.0,54.14,54.2952,54.1236,54.2544,69764.0
2016-11-09 13:50:00,66.41,66.43,66.24,66.26,56727.0,54.2544,54.2707,54.1155,54.1318,56727.0
2016-11-09 14:00:00,66.27,66.45,66.26,66.41,85249.0,54.14,54.287,54.1318,54.2544,85249.0
2016-11-09 14:10:00,66.41,66.54,66.34,66.42,114271.0,54.2544,54.3606,54.1972,54.2625,114271.0
2016-11-09 14:20:00,66.43,66.53,66.33,66.39,156577.0,54.2707,54.3524,54.189,54.238,156577.0
2016-11-09 14:30:00,66.37,66.67,66.36,66.66,104797.0,54.2217,54.4668,54.2135,54.4586,104797.0
2016-11-09 14:40:00,66.66,66.76,66.55,66.65,91032.0,54.4586,54.5403,54.3687,54.4504,91032.0
2016-11-09 14:50:00,66.65,66.67,66.47,66.58,75167.0,54.4504,54.4668,54.3034,54.3932,75167.0
2016-11-09 15:00:00,66.59,66.67,66.58,66.62,89454.0,54.4014,54.4668,54.3932,54.4259,89454.0
2016-11-09 15:10:00,66.62,66.83,66.61,66.82,148157.0,54.4259,54.5975,54.4177,54.5893,148157.0
2016-11-09 15:20:00,66.82,66.9,66.78,66.81,261191.0,54.5893,54.6547,54.5566,54.5811,261191.0
2016-11-09 15:30:00,66.81,66.81,66.27,66.32,234857.0,54.5811,54.5811,54.14,54.1808,234857.0
2016-11-09 15:40:00,66.32,66.43,66.03,66.36,422207.0,54.1808,54.2707,53.9439,54.2135,422207.0
2016-11-09 15:50:00,66.36,66.39,66.23,66.32,386212.0,54.2135,54.238,54.1073,54.1808,386212.0
2016-11-10 09:30:00,66.86,67.89,66.86,67.65,273308.0,54.622,55.4635,54.622,55.2674,273308.0
2016-11-10 09:40:00,67.65,67.97,67.63,67.84,177068.0,55.2674,55.5288,55.251,55.4226,177068.0
2016-11-10 09:50:00,67.86,68.2,67.81,68.2,241319.0,55.4389,55.7167,55.3981,55.7167,241319.0
2016-11-10 10:00:00,68.2,68.29,67.95,68.06,174943.0,55.7167,55.7902,55.5125,55.6023,174943.0
2016-11-10 10:10:00,68.07,68.12,67.81,67.84,239351.0,55.6105,55.6514,55.3981,55.4226,239351.0
2016-11-10 10:20:00,67.84,68.09,67.83,67.89,78254.0,55.4226,55.6268,55.4144,55.4635,78254.0
2016-11-10 10:30:00,67.92,68.05,67.74,67.95,81071.0,55.488,55.5942,55.3409,55.5125,81071.0
2016-11-10 10:40:00,67.97,68.5,67.94,68.4,141923.0,55.5288,55.9618,55.5043,55.8801,141923.0
2016-11-10 10:50:00,68.41,68.48,67.93,67.96,84183.0,55.8883,55.9455,55.4961,55.5206,84183.0
2016-11-10 11:00:00,67.95,68.32,67.88,67.99,143965.0,55.5125,55.8147,55.4553,55.5451,143965.0
2016-11-10 11:10:00,67.97,68.28,67.85,68.18,89597.0,55.5288,55.7821,55.4308,55.7004,89597.0
2016-11-10 11:20:00,68.2,68.34,67.99,68.0,167086.0,55.7167,55.8311,55.5451,55.5533,167086.0
2016-11-10 11:30:00,68.01,68.1,67.76,67.86,121839.0,55.5615,55.635,55.3572,55.4389,121839.0
2016-11-10 11:40:00,67.85,68.14,67.8,67.8,185510.0,55.4308,55.6677,55.3899,55.3899,185510.0
2016-11-10 11:50:00,67.82,67.88,67.64,67.75,96407.0,55.4063,55.4553,55.2592,55.3491,96407.0
2016-11-10 12:00:00,67.74,67.92,67.65,67.72,84623.0,55.3409,55.488,55.2674,55.3246,84623.0
2016-11-10 12:10:00,67.75,67.93,67.7,67.7,40595.0,55.3491,55.4961,55.3082,55.3082,40595.0
2016-11-10 12:20:00,67.7,67.75,67.57,67.67,332695.0,55.3082,55.3491,55.202,55.2837,332695.0
2016-11-10 12:30:00,67.67,67.71,67.54,67.64,132327.0,55.2837,55.3164,55.1775,55.2592,132327.0
2016-11-10 12:40:00,67.63,67.93,67.58,67.76,89235.0,55.251,55.4961,55.2102,55.3572,89235.0
2016-11-10 12:50:00,67.77,67.92,67.72,67.8,67523.0,55.3654,55.488,55.3246,55.3899,67523.0
2016-11-10 13:00:00,67.8,68.0,67.69,67.99,57586.0,55.3899,55.5533,55.3001,55.5451,57586.0
2016-11-10 13:10:00,67.98,67.99,67.76,67.85,102000.0,55.537,55.5451,55.3572,55.4308,102000.0
2016-11-10 13:20:00,67.85,67.97,67.81,67.94,63837.0,55.4308,55.5288,55.3981,55.5043,63837.0
2016-11-10 13:30:00,67.95,67.99,67.83,67.86,68935.0,55.5125,55.5451,55.4144,55.4389,68935.0
2016-11-10 13:40:00,67.86,67.96,67.73,67.87,139203.0,55.4389,55.5206,55.3327,55.4471,139203.0
2016-11-10 13:50:00,67.86,67.96,67.79,67.95,151096.0,55.4389,55.5206,55.3818,55.5125,151096.0
2016-11-10 14:00:00,67.95,68.06,67.91,68.06,143470.0,55.5125,55.6023,55.4798,55.6023,143470.0
2016-11-10 14:10:00,68.07,68.11,68.03,68.11,99896.0,55.6105,55.6432,55.5778,55.6432,99896.0
2016-11-10 14:20:00,68.1,68.11,68.01,68.08,111653.0,55.635,55.6432,55.5615,55.6187,111653.0
2016-11-10 14:30:00,68.09,68.14,67.94,68.12,99129.0,55.6268,55.6677,55.5043,55.6514,99129.0
2016-11-10 14:40:00,68.13,68.28,68.1,68.24,81047.0,55.6595,55.7821,55.635,55.7494,81047.0
2016-11-10 14:50:00,68.24,68.39,68.19,68.38,85864.0,55.7494,55.8719,55.7085,55.8638,85864.0
2016-11-10 15:00:00,68.4,68.61,68.36,68.58,196347.0,55.8801,56.0517,55.8474,56.0272,196347.0
2016-11-10 15:10:00,68.57,68.75,68.57,68.73,152035.0,56.019,56.166,56.019,56.1497,152035.0
2016-11-10 15:20:00,68.73,68.94,68.69,68.94,146617.0,56.1497,56.3213,56.117,56.3213,146617.0
2016-11-10 15:30:00,68.93,68.95,68.76,68.81,260944.0,56.3131,56.3294,56.1742,56.2151,260944.0
2016-11-10 15:40:00,68.81,68.81,68.59,68.75,217452.0,56.2151,56.2151,56.0353,56.166,217452.0
2016-11-10 15:50:00,68.76,68.78,68.64,68.7,378492.0,56.1742,56.1905,56.0762,56.1252,378492.0
2016-11-11 09:30:00,68.5,68.9,68.21,68.52,365882.0,55.9618,56.2886,55.7249,55.9781,365882.0
2016-11-11 09:40:00,68.54,68.54,68.03,68.03,266321.0,55.9945,55.9945,55.5778,55.5778,266321.0
2016-11-11 09:50:00,68.05,68.19,67.84,68.03,147641.0,55.5942,55.7085,55.4226,55.5778,147641.0
2016-11-11 10:00:00,68.02,68.03,67.6,67.79,167426.0,55.5697,55.5778,55.2265,55.3818,167426.0
2016-11-11 10:10:00,67.76,68.04,67.7,67.73,61689.0,55.3572,55.586,55.3082,55.3327,61689.0
2016-11-11 10:20:00,67.72,67.86,67.46,67.52,84452.0,55.3246,55.4389,55.1122,55.1612,84452.0
2016-11-11 10:30:00,67.53,67.62,67.47,67.53,102762.0,55.1693,55.2429,55.1203,55.1693,102762.0
2016-11-11 10:40:00,67.52,67.65,67.5,67.52,64113.0,55.1612,55.2674,55.1448,55.1612,64113.0
2016-11-11 10:50:00,67.51,67.62,67.45,67.55,95686.0,55.153,55.2429,55.104,55.1857,95686.0
2016-11-11 11:00:00,67.54,67.56,67.43,67.46,68176.0,55.1775,55.1939,55.0877,55.1122,68176.0
2016-11-11 11:10:00,67.49,67.5,67.01,67.07,114481.0,55.1367,55.1448,54.7445,54.7935,114481.0
2016-11-11 11:20:00,67.07,67.07,66.74,66.82,160390.0,54.7935,54.7935,54.5239,54.5893,160390.0
2016-11-11 11:30:00,66.82,66.96,66.78,66.8,152933.0,54.5893,54.7037,54.5566,54.573,152933.0
2016-11-11 11:40:00,66.82,66.82,66.62,66.64,68636.0,54.5893,54.5893,54.4259,54.4423,68636.0
2016-11-11 11:50:00,66.64,66.95,66.6,66.72,65609.0,54.4423,54.6955,54.4096,54.5076,65609.0
2016-11-11 12:00:00,66.74,66.85,66.67,66.81,64204.0,54.5239,54.6138,54.4668,54.5811,64204.0
2016-11-11 12:10:00,66.82,66.93,66.77,66.85,62621.0,54.5893,54.6792,54.5485,54.6138,62621.0
2016-11-11 12:20:00,66.86,66.9,66.74,66.84,61869.0,54.622,54.6547,54.5239,54.6056,61869.0
2016-11-11 12:30:00,66.85,66.97,66.83,66.85,43169.0,54.6138,54.7118,54.5975,54.6138,43169.0
2016-11-11 12:40:00,66.86,66.87,66.73,66.74,50592.0,54.622,54.6302,54.5158,54.5239,50592.0
2016-11-11 12:50:00,66.75,66.83,66.7,66.8,39501.0,54.5321,54.5975,54.4913,54.573,39501.0
2016-11-11 13:00:00,66.81,66.87,66.76,66.87,48019.0,54.5811,54.6302,54.5403,54.6302,48019.0
2016-11-11 13:10:00,66.86,66.91,66.76,66.8,59741.0,54.622,54.6628,54.5403,54.573,59741.0
2016-11-11 13:20:00,66.8,67.06,66.79,66.96,145883.0,54.573,54.7854,54.5648,54.7037,145883.0
2016-11-11 13:30:00,66.98,67.0,66.8,66.82,62924.0,54.72,54.7364,54.573,54.5893,62924.0
2016-11-11 13:40:00,66.81,66.89,66.66,66.77,91943.0,54.5811,54.6465,54.4586,54.5485,91943.0
2016-11-11 13:50:00,66.77,66.78,66.68,66.74,65598.0,54.5485,54.5566,54.4749,54.5239,65598.0
2016-11-11 14:00:00,66.74,66.91,66.7,66.86,62915.0,54.5239,54.6628,54.4913,54.622,62915.0
2016-11-11 14:10:00,66.86,66.93,66.82,66.93,69339.0,54.622,54.6792,54.5893,54.6792,69339.0
2016-11-11 14:20:00,66.93,67.08,66.93,67.07,161578.0,54.6792,54.8017,54.6792,54.7935,161578.0
2016-11-11 14:30:00,67.06,67.17,67.04,67.16,326307.0,54.7854,54.8752,54.769,54.8671,326307.0
2016-11-11 14:40:00,67.17,67.24,67.13,67.13,49844.0,54.8752,54.9324,54.8426,54.8426,49844.0
2016-11-11 14:50:00,67.15,67.24,67.12,67.13,41592.0,54.8589,54.9324,54.8344,54.8426,41592.0
2016-11-11 15:00:00,67.13,67.18,67.1,67.17,51493.0,54.8426,54.8834,54.8181,54.8752,51493.0
2016-11-11 15:10:00,67.18,67.27,67.17,67.21,64795.0,54.8834,54.9569,54.8752,54.9079,64795.0
2016-11-11 15:20:00,67.2,67.28,67.2,67.27,130909.0,54.8998,54.9651,54.8998,54.9569,130909.0
2016-11-11 15:30:00,67.27,67.3,67.15,67.18,106794.0,54.9569,54.9814,54.8589,54.8834,106794.0
2016-11-11 15:40:00,67.19,67.25,67.17,67.18,246429.0,54.8916,54.9406,54.8752,54.8834,246429.0
2016-11-11 15:50:00,67.19,67.33,67.18,67.27,329322.0,54.8916,55.006,54.8834,54.9569,329322.0
2016-11-14 09:30:00,67.37,68.32,67.29,67.4,134562.0,55.0386,55.8147,54.9733,55.0631,134562.0
2016-11-14 09:40:00,67.35,67.39,67.02,67.17,105106.0,55.0223,55.055,54.7527,54.8752,105106.0
2016-11-14 09:50:00,67.17,67.35,67.1,67.15,74608.0,54.8752,55.0223,54.8181,54.8589,74608.0
2016-11-14 10:00:00,67.15,67.29,67.12,67.12,104140.0,54.8589,54.9733,54.8344,54.8344,104140.0
2016-11-14 10:10:00,67.12,67.36,67.1,67.35,97375.0,54.8344,55.0305,54.8181,55.0223,97375.0
2016-11-14 10:20:00,67.35,67.39,67.25,67.37,73413.0,55.0223,55.055,54.9406,55.0386,73413.0
2016-11-14 10:30:00,67.35,67.41,67.24,67.28,57287.0,55.0223,55.0713,54.9324,54.9651,57287.0
2016-11-14 10:40:00,67.28,67.33,67.17,67.3,127642.0,54.9651,55.006,54.8752,54.9814,127642.0
2016-11-14 10:50:00,67.27,67.45,67.23,67.29,108672.0,54.9569,55.104,54.9243,54.9733,108672.0
2016-11-14 11:00:00,67.28,67.29,67.06,67.06,247262.0,54.9651,54.9733,54.7854,54.7854,247262.0
2016-11-14 11:10:00,67.06,67.11,66.96,67.09,109549.0,54.7854,54.8262,54.7037,54.8099,109549.0
2016-11-14 11:20:00,67.1,67.1,66.94,67.0,56769.0,54.8181,54.8181,54.6873,54.7364,56769.0
2016-11-14 11:30:00,66.99,67.18,66.96,67.16,44842.0,54.7282,54.8834,54.7037,54.8671,44842.0
2016-11-14 11:40:00,67.16,67.27,67.14,67.24,53317.0,54.8671,54.9569,54.8507,54.9324,53317.0
2016-11-14 11:50:00,67.25,67.32,67.07,67.11,151789.0,54.9406,54.9978,54.7935,54.8262,151789.0
2016-11-14 12:00:00,67.11,67.21,67.09,67.19,45907.0,54.8262,54.9079,54.8099,54.8916,45907.0
2016-11-14 12:10:00,67.2,67.21,67.09,67.11,47207.0,54.8998,54.9079,54.8099,54.8262,47207.0
2016-11-14 12:20:00,67.1,67.15,67.04,67.1,55097.0,54.8181,54.8589,54.769,54.8181,55097.0
2016-11-14 12:30:00,67.12,67.23,67.09,67.23,113635.0,54.8344,54.9243,54.8099,54.9243,113635.0
2016-11-14 12:40:00,67.24,67.24,67.09,67.12,82886.0,54.9324,54.9324,54.8099,54.8344,82886.0
2016-11-14 12:50:00,67.1,67.23,67.1,67.21,383874.0,54.8181,54.9243,54.8181,54.9079,383874.0
2016-11-14 13:00:00,67.22,67.46,67.22,67.45,156040.0,54.9161,55.1122,54.9161,55.104,156040.0
2016-11-14 13:10:00,67.47,67.55,67.46,67.55,80477.0,55.1203,55.1857,55.1122,55.1857,80477.0
2016-11-14 13:20:00,67.54,67.54,67.35,67.37,54226.0,55.1775,55.1775,55.0223,55.0386,54226.0
2016-11-14 13:30:00,67.37,67.41,67.29,67.32,46579.0,55.0386,55.0713,54.9733,54.9978,46579.0
2016-11-14 13:40:00,67.32,67.37,67.19,67.19,53540.0,54.9978,55.0386,54.8916,54.8916,53540.0
2016-11-14 13:50:00,67.19,67.22,67.1,67.14,54902.0,54.8916,54.9161,54.8181,54.8507,54902.0
2016-11-14 14:00:00,67.14,67.17,67.02,67.15,45199.0,54.8507,54.8752,54.7527,54.8589,45199.0
2016-11-14 14:10:00,67.15,67.17,67.05,67.1,61849.0,54.8589,54.8752,54.7772,54.8181,61849.0
2016-11-14 14:20:00,67.11,67.12,67.03,67.03,55543.0,54.8262,54.8344,54.7609,54.7609,55543.0
2016-11-14 14:30:00,67.04,67.09,66.97,66.99,48770.0,54.769,54.8099,54.7118,54.7282,48770.0
2016-11-14 14:40:00,66.98,67.01,66.91,66.98,54494.0,54.72,54.7445,54.6628,54.72,54494.0
2016-11-14 14:50:00,66.99,67.05,66.95,67.05,56965.0,54.7282,54.7772,54.6955,54.7772,56965.0
2016-11-14 15:00:00,67.04,67.07,66.99,67.0,72240.0,54.769,54.7935,54.7282,54.7364,72240.0
2016-11-14 15:10:00,67.0,67.15,67.0,67.07,92171.0,54.7364,54.8589,54.7364,54.7935,92171.0
2016-11-14 15:20:00,67.08,67.08,66.99,67.0,94485.0,54.8017,54.8017,54.7282,54.7364,94485.0
2016-11-14 15:30:00,67.0,67.03,66.95,66.97,131084.0,54.7364,54.7609,54.6955,54.7118,131084.0
2016-11-14 15:40:00,66.97,66.98,66.79,66.88,214652.0,54.7118,54.72,54.5648,54.6383,214652.0
2016-11-14 15:50:00,66.88,67.08,66.87,67.05,387942.0,54.6383,54.8017,54.6302,54.7772,387942.0
2016-11-15 09:30:00,66.88,66.93,66.45,66.45,59906.0,54.6383,54.6792,54.287,54.287,59906.0
2016-11-15 09:40:00,66.46,66.51,65.84,65.95,183310.0,54.2952,54.336,53.7887,53.8785,183310.0
2016-11-15 09:50:00,65.98,66.32,65.95,66.3,77783.0,53.9031,54.1808,53.8785,54.1645,77783.0
2016-11-15 10:00:00,66.29,66.29,66.02,66.03,58442.0,54.1563,54.1563,53.9357,53.9439,58442.0
2016-11-15 10:10:00,66.02,66.07,65.91,65.95,66744.0,53.9357,53.9766,53.8459,53.8785,66744.0
2016-11-15 10:20:00,65.94,65.95,65.59,65.93,217871.0,53.8704,53.8785,53.5844,53.8622,217871.0
2016-11-15 10:30:00,65.92,66.04,65.8,65.84,59400.0,53.854,53.9521,53.756,53.7887,59400.0
2016-11-15 10:40:00,65.83,65.84,65.62,65.65,124744.0,53.7805,53.7887,53.609,53.6335,124744.0
2016-11-15 10:50:00,65.65,65.66,65.36,65.4,134533.0,53.6335,53.6416,53.3965,53.4292,134533.0
2016-11-15 11:00:00,65.4,65.57,65.39,65.49,82955.0,53.4292,53.5681,53.4211,53.5027,82955.0
2016-11-15 11:10:00,65.49,65.6,65.43,65.45,94753.0,53.5027,53.5926,53.4537,53.4701,94753.0
2016-11-15 11:20:00,65.45,65.54,65.42,65.48,83241.0,53.4701,53.5436,53.4456,53.4946,83241.0
2016-11-15 11:30:00,65.48,65.55,65.45,65.48,75101.0,53.4946,53.5518,53.4701,53.4946,75101.0
2016-11-15 11:40:00,65.47,65.52,65.35,65.37,89330.0,53.4864,53.5273,53.3884,53.4047,89330.0
2016-11-15 11:50:00,65.37,65.39,65.29,65.3,67644.0,53.4047,53.4211,53.3394,53.3475,67644.0
2016-11-15 12:00:00,65.31,65.59,65.29,65.52,78188.0,53.3557,53.5844,53.3394,53.5273,78188.0
2016-11-15 12:10:00,65.52,65.57,65.48,65.55,46009.0,53.5273,53.5681,53.4946,53.5518,46009.0
2016-11-15 12:20:00,65.55,65.6,65.42,65.46,95420.0,53.5518,53.5926,53.4456,53.4782,95420.0
2016-11-15 12:30:00,65.48,65.52,65.45,65.47,45310.0,53.4946,53.5273,53.4701,53.4864,45310.0
2016-11-15 12:40:00,65.47,65.49,65.44,65.46,61444.0,53.4864,53.5027,53.4619,53.4782,61444.0
2016-11-15 12:50:00,65.47,65.47,65.36,65.36,58738.0,53.4864,53.4864,53.3965,53.3965,58738.0
2016-11-15 13:00:00,65.37,65.4,65.31,65.33,54738.0,53.4047,53.4292,53.3557,53.372,54738.0
2016-11-15 13:10:00,65.33,65.46,65.33,65.38,40950.0,53.372,53.4782,53.372,53.4129,40950.0
2016-11-15 13:20:00,65.38,65.42,65.36,65.38,50814.0,53.4129,53.4456,53.3965,53.4129,50814.0
2016-11-15 13:30:00,65.37,65.39,65.3,65.37,53117.0,53.4047,53.4211,53.3475,53.4047,53117.0
2016-11-15 13:40:00,65.37,65.44,65.36,65.44,48539.0,53.4047,53.4619,53.3965,53.4619,48539.0
2016-11-15 13:50:00,65.45,65.52,65.42,65.44,61541.0,53.4701,53.5273,53.4456,53.4619,61541.0
2016-11-15 14:00:00,65.45,65.49,65.43,65.46,80256.0,53.4701,53.5027,53.4537,53.4782,80256.0
2016-11-15 14:10:00,65.47,65.62,65.36,65.55,163317.0,53.4864,53.609,53.3965,53.5518,163317.0
2016-11-15 14:20:00,65.55,65.56,65.42,65.49,82054.0,53.5518,53.5599,53.4456,53.5027,82054.0
2016-11-15 14:30:00,65.5,65.58,65.47,65.51,66925.0,53.5109,53.5763,53.4864,53.5191,66925.0
2016-11-15 14:40:00,65.51,65.68,65.5,65.66,101848.0,53.5191,53.658,53.5109,53.6416,101848.0
2016-11-15 14:50:00,65.64,65.69,65.55,65.68,171417.0,53.6253,53.6661,53.5518,53.658,171417.0
2016-11-15 15:00:00,65.67,65.8,65.65,65.72,143050.0,53.6498,53.756,53.6335,53.6906,143050.0
2016-11-15 15:10:00,65.71,65.72,65.63,65.63,85780.0,53.6825,53.6906,53.6171,53.6171,85780.0
2016-11-15 15:20:00,65.64,65.68,65.6,65.65,132936.0,53.6253,53.658,53.5926,53.6335,132936.0
2016-11-15 15:30:00,65.64,65.68,65.61,65.66,191113.0,53.6253,53.658,53.6008,53.6416,191113.0
2016-11-15 15:40:00,65.66,65.81,65.65,65.73,273538.0,53.6416,53.7642,53.6335,53.6988,273538.0
2016-11-15 15:50:00,65.73,65.86,65.69,65.85,406256.0,53.6988,53.805,53.6661,53.7969,406256.0
2016-11-16 09:30:00,65.54,65.93,65.5,65.86,81280.0,53.5436,53.8622,53.5109,53.805,81280.0
2016-11-16 09:40:00,65.83,65.94,65.79,65.85,82701.0,53.7805,53.8704,53.7478,53.7969,82701.0
2016-11-16 09:50:00,65.85,65.87,65.5,65.51,132864.0,53.7969,53.8132,53.5109,53.5191,132864.0
2016-11-16 10:00:00,65.52,65.62,65.39,65.42,91678.0,53.5273,53.609,53.4211,53.4456,91678.0
2016-11-16 10:10:00,65.43,65.51,65.41,65.43,24981.0,53.4537,53.5191,53.4374,53.4537,24981.0
2016-11-16 10:20:00,65.4,65.5,65.35,65.38,32453.0,53.4292,53.5109,53.3884,53.4129,32453.0
2016-11-16 10:30:00,65.37,65.41,65.25,65.26,30370.0,53.4047,53.4374,53.3067,53.3148,30370.0
2016-11-16 10:40:00,65.26,65.43,65.26,65.34,76173.0,53.3148,53.4537,53.3148,53.3802,76173.0
2016-11-16 10:50:00,65.33,65.5,65.33,65.5,105722.0,53.372,53.5109,53.372,53.5109,105722.0
2016-11-16 11:00:00,65.47,65.69,65.47,65.68,38339.0,53.4864,53.6661,53.4864,53.658,38339.0
2016-11-16 11:10:00,65.68,65.83,65.68,65.81,31281.0,53.658,53.7805,53.658,53.7642,31281.0
2016-11-16 11:20:00,65.83,65.84,65.78,65.83,35805.0,53.7805,53.7887,53.7397,53.7805,35805.0
2016-11-16 11:30:00,65.82,65.82,65.61,65.64,35101.0,53.7723,53.7723,53.6008,53.6253,35101.0
2016-11-16 11:40:00,65.65,65.77,65.64,65.73,26761.0,53.6335,53.7315,53.6253,53.6988,26761.0
2016-11-16 11:50:00,65.73,65.78,65.7,65.76,25034.0,53.6988,53.7397,53.6743,53.7233,25034.0
2016-11-16 12:00:00,65.76,65.78,65.64,65.66,27069.0,53.7233,53.7397,53.6253,53.6416,27069.0
2016-11-16 12:10:00,65.67,65.67,65.53,65.55,31268.0,53.6498,53.6498,53.5354,53.5518,31268.0
2016-11-16 12:20:00,65.54,65.65,65.52,65.55,29029.0,53.5436,53.6335,53.5273,53.5518,29029.0
2016-11-16 12:30:00,65.56,65.73,65.56,65.69,19863.0,53.5599,53.6988,53.5599,53.6661,19863.0
2016-11-16 12:40:00,65.69,65.69,65.53,65.55,14417.0,53.6661,53.6661,53.5354,53.5518,14417.0
2016-11-16 12:50:00,65.56,65.72,65.55,65.72,20541.0,53.5599,53.6906,53.5518,53.6906,20541.0
2016-11-16 13:00:00,65.72,65.77,65.61,65.65,21144.0,53.6906,53.7315,53.6008,53.6335,21144.0
2016-11-16 13:10:00,65.65,65.66,65.58,65.6,13724.0,53.6335,53.6416,53.5763,53.5926,13724.0
2016-11-16 13:20:00,65.61,65.62,65.55,65.61,18940.0,53.6008,53.609,53.5518,53.6008,18940.0
2016-11-16 13:30:00,65.62,65.67,65.55,65.67,26748.0,53.609,53.6498,53.5518,53.6498,26748.0
2016-11-16 13:40:00,65.66,65.68,65.57,65.58,25844.0,53.6416,53.658,53.5681,53.5763,25844.0
2016-11-16 13:50:00,65.58,65.58,65.48,65.48,53585.0,53.5763,53.5763,53.4946,53.4946,53585.0
2016-11-16 14:00:00,65.49,65.55,65.48,65.55,48891.0,53.5027,53.5518,53.4946,53.5518,48891.0
2016-11-16 14:10:00,65.55,65.65,65.52,65.61,36853.0,53.5518,53.6335,53.5273,53.6008,36853.0
2016-11-16 14:20:00,65.61,65.62,65.51,65.52,40577.0,53.6008,53.609,53.5191,53.5273,40577.0
2016-11-16 14:30:00,65.52,65.55,65.41,65.42,100131.0,53.5273,53.5518,53.4374,53.4456,100131.0
2016-11-16 14:40:00,65.44,65.49,65.4,65.45,45479.0,53.4619,53.5027,53.4292,53.4701,45479.0
2016-11-16 14:50:00,65.45,65.46,65.36,65.39,149621.0,53.4701,53.4782,53.3965,53.4211,149621.0
2016-11-16 15:00:00,65.39,65.58,65.36,65.57,127320.0,53.4211,53.5763,53.3965,53.5681,127320.0
2016-11-16 15:10:00,65.56,65.69,65.5,65.69,60742.0,53.5599,53.6661,53.5109,53.6661,60742.0
2016-11-16 15:20:00,65.69,65.69,65.53,65.55,75732.0,53.6661,53.6661,53.5354,53.5518,75732.0
2016-11-16 15:30:00,65.54,65.56,65.45,65.46,104096.0,53.5436,53.5599,53.4701,53.4782,104096.0
2016-11-16 15:40:00,65.46,65.5,65.37,65.5,280546.0,53.4782,53.5109,53.4047,53.5109,280546.0
2016-11-16 15:50:00,65.5,65.58,65.48,65.55,277398.0,53.5109,53.5763,53.4946,53.5518,277398.0
2016-11-17 09:30:00,66.15,66.28,65.73,65.81,153268.0,54.0419,54.1481,53.6988,53.7642,153268.0
2016-11-17 09:40:00,65.83,66.01,65.81,65.89,53577.0,53.7805,53.9276,53.7642,53.8295,53577.0
2016-11-17 09:50:00,65.86,65.91,65.68,65.73,44543.0,53.805,53.8459,53.658,53.6988,44543.0
2016-11-17 10:00:00,65.78,65.78,65.5,65.51,45289.0,53.7397,53.7397,53.5109,53.5191,45289.0
2016-11-17 10:10:00,65.53,65.55,65.26,65.31,25536.0,53.5354,53.5518,53.3148,53.3557,25536.0
2016-11-17 10:20:00,65.3,65.32,64.97,65.04,59049.0,53.3475,53.3639,53.0779,53.1351,59049.0
2016-11-17 10:30:00,65.05,65.17,65.0,65.14,31699.0,53.1433,53.2413,53.1024,53.2168,31699.0
2016-11-17 10:40:00,65.12,65.14,64.93,64.94,46063.0,53.2005,53.2168,53.0452,53.0534,46063.0
2016-11-17 10:50:00,64.95,64.97,64.82,64.87,67372.0,53.0616,53.0779,52.9554,52.9962,67372.0
2016-11-17 11:00:00,64.87,64.95,64.81,64.93,100580.0,52.9962,53.0616,52.9472,53.0452,100580.0
2016-11-17 11:10:00,64.94,65.08,64.89,64.93,81694.0,53.0534,53.1678,53.0126,53.0452,81694.0
2016-11-17 11:20:00,64.92,64.96,64.79,64.8,54359.0,53.0371,53.0698,52.9309,52.939,54359.0
2016-11-17 11:30:00,64.8,64.9,64.73,64.9,33730.0,52.939,53.0207,52.8819,53.0207,33730.0
2016-11-17 11:40:00,64.9,65.05,64.83,65.05,80389.0,53.0207,53.1433,52.9636,53.1433,80389.0
2016-11-17 11:50:00,65.04,65.1,65.02,65.03,22910.0,53.1351,53.1841,53.1188,53.1269,22910.0
2016-11-17 12:00:00,65.04,65.07,64.99,65.03,46426.0,53.1351,53.1596,53.0943,53.1269,46426.0
2016-11-17 12:10:00,65.03,65.12,64.99,65.12,71956.0,53.1269,53.2005,53.0943,53.2005,71956.0
2016-11-17 12:20:00,65.14,65.2,65.11,65.11,28632.0,53.2168,53.2658,53.1923,53.1923,28632.0
2016-11-17 12:30:00,65.12,65.12,65.07,65.07,13318.0,53.2005,53.2005,53.1596,53.1596,13318.0
2016-11-17 12:40:00,65.08,65.12,65.02,65.03,28378.0,53.1678,53.2005,53.1188,53.1269,28378.0
2016-11-17 12:50:00,65.03,65.11,65.02,65.07,78638.0,53.1269,53.1923,53.1188,53.1596,78638.0
2016-11-17 13:00:00,65.07,65.25,65.07,65.24,120027.0,53.1596,53.3067,53.1596,53.2985,120027.0
2016-11-17 13:10:00,65.24,65.38,65.23,65.36,64627.0,53.2985,53.4129,53.2903,53.3965,64627.0
2016-11-17 13:20:00,65.35,65.36,65.22,65.23,38012.0,53.3884,53.3965,53.2822,53.2903,38012.0
2016-11-17 13:30:00,65.23,65.24,65.11,65.16,51990.0,53.2903,53.2985,53.1923,53.2332,51990.0
2016-11-17 13:40:00,65.15,65.25,65.09,65.12,38869.0,53.225,53.3067,53.176,53.2005,38869.0
2016-11-17 13:50:00,65.13,65.2,65.12,65.13,35068.0,53.2086,53.2658,53.2005,53.2086,35068.0
2016-11-17 14:00:00,65.12,65.2,65.11,65.19,27567.0,53.2005,53.2658,53.1923,53.2577,27567.0
2016-11-17 14:10:00,65.2,65.27,65.15,65.24,28001.0,53.2658,53.323,53.225,53.2985,28001.0
2016-11-17 14:20:00,65.23,65.23,65.15,65.21,39566.0,53.2903,53.2903,53.225,53.274,39566.0
2016-11-17 14:30:00,65.2,65.24,65.2,65.23,36354.0,53.2658,53.2985,53.2658,53.2903,36354.0
2016-11-17 14:40:00,65.22,65.25,65.18,65.19,21825.0,53.2822,53.3067,53.2495,53.2577,21825.0
2016-11-17 14:50:00,65.19,65.24,65.15,65.23,33975.0,53.2577,53.2985,53.225,53.2903,33975.0
2016-11-17 15:00:00,65.24,65.24,65.17,65.19,29082.0,53.2985,53.2985,53.2413,53.2577,29082.0
2016-11-17 15:10:00,65.18,65.22,64.97,64.99,110101.0,53.2495,53.2822,53.0779,53.0943,110101.0
2016-11-17 15:20:00,64.99,65.01,64.83,64.84,148369.0,53.0943,53.1106,52.9636,52.9717,148369.0
2016-11-17 15:30:00,64.84,64.91,64.77,64.8,323550.0,52.9717,53.0289,52.9145,52.939,323550.0
2016-11-17 15:40:00,64.8,64.8,64.65,64.7,333264.0,52.939,52.939,52.8165,52.8573,333264.0
2016-11-17 15:50:00,64.71,64.8,64.69,64.8,262378.0,52.8655,52.939,52.8492,52.939,262378.0
2016-11-18 09:30:00,64.66,64.75,64.32,64.5,160859.0,52.8247,52.8982,52.5469,52.694,160859.0
2016-11-18 09:40:00,64.53,64.53,64.21,64.26,51947.0,52.7185,52.7185,52.457,52.4979,51947.0
2016-11-18 09:50:00,64.25,64.29,64.17,64.22,85306.0,52.4897,52.5224,52.4244,52.4652,85306.0
2016-11-18 10:00:00,64.24,64.27,64.2,64.24,66979.0,52.4815,52.5061,52.4489,52.4815,66979.0
2016-11-18 10:10:00,64.24,64.26,64.18,64.18,78119.0,52.4815,52.4979,52.4325,52.4325,78119.0
2016-11-18 10:20:00,64.2,64.27,64.15,64.24,69549.0,52.4489,52.5061,52.408,52.4815,69549.0
2016-11-18 10:30:00,64.24,64.24,64.08,64.09,72900.0,52.4815,52.4815,52.3508,52.359,72900.0
2016-11-18 10:40:00,64.08,64.08,63.96,64.01,101948.0,52.3508,52.3508,52.2528,52.2936,101948.0
2016-11-18 10:50:00,64.01,64.08,63.98,64.05,77947.0,52.2936,52.3508,52.2691,52.3263,77947.0
2016-11-18 11:00:00,64.04,64.17,64.02,64.06,119692.0,52.3182,52.4244,52.3018,52.3345,119692.0
2016-11-18 11:10:00,64.06,64.12,64.04,64.12,94450.0,52.3345,52.3835,52.3182,52.3835,94450.0
2016-11-18 11:20:00,64.11,64.13,64.02,64.03,48890.0,52.3753,52.3917,52.3018,52.31,48890.0
2016-11-18 11:30:00,64.04,64.04,63.94,64.03,72543.0,52.3182,52.3182,52.2365,52.31,72543.0
2016-11-18 11:40:00,64.02,64.1,63.97,64.02,183191.0,52.3018,52.3672,52.261,52.3018,183191.0
2016-11-18 11:50:00,64.02,64.1,63.99,64.04,140213.0,52.3018,52.3672,52.2773,52.3182,140213.0
2016-11-18 12:00:00,64.04,64.13,64.03,64.12,163157.0,52.3182,52.3917,52.31,52.3835,163157.0
2016-11-18 12:10:00,64.11,64.17,64.1,64.14,105259.0,52.3753,52.4244,52.3672,52.3999,105259.0
2016-11-18 12:20:00,64.15,64.18,64.12,64.15,85319.0,52.408,52.4325,52.3835,52.408,85319.0
2016-11-18 12:30:00,64.16,64.18,64.04,64.06,88608.0,52.4162,52.4325,52.3182,52.3345,88608.0
2016-11-18 12:40:00,64.05,64.11,64.0,64.06,82028.0,52.3263,52.3753,52.2855,52.3345,82028.0
2016-11-18 12:50:00,64.05,64.12,64.0,64.09,142237.0,52.3263,52.3835,52.2855,52.359,142237.0
2016-11-18 13:00:00,64.08,64.12,64.05,64.09,97602.0,52.3508,52.3835,52.3263,52.359,97602.0
2016-11-18 13:10:00,64.09,64.18,64.07,64.18,139054.0,52.359,52.4325,52.3427,52.4325,139054.0
2016-11-18 13:20:00,64.19,64.31,64.18,64.25,76635.0,52.4407,52.5387,52.4325,52.4897,76635.0
2016-11-18 13:30:00,64.26,64.39,64.22,64.36,56910.0,52.4979,52.6041,52.4652,52.5796,56910.0
2016-11-18 13:40:00,64.35,64.36,64.19,64.2,118520.0,52.5714,52.5796,52.4407,52.4489,118520.0
2016-11-18 13:50:00,64.19,64.32,64.18,64.3,47890.0,52.4407,52.5469,52.4325,52.5306,47890.0
2016-11-18 14:00:00,64.3,64.32,64.19,64.23,83817.0,52.5306,52.5469,52.4407,52.4734,83817.0
2016-11-18 14:10:00,64.23,64.24,64.18,64.23,58916.0,52.4734,52.4815,52.4325,52.4734,58916.0
2016-11-18 14:20:00,64.22,64.24,64.19,64.21,45375.0,52.4652,52.4815,52.4407,52.457,45375.0
2016-11-18 14:30:00,64.2,64.22,64.15,64.15,60395.0,52.4489,52.4652,52.408,52.408,60395.0
2016-11-18 14:40:00,64.15,64.23,64.15,64.16,114501.0,52.408,52.4734,52.408,52.4162,114501.0
2016-11-18 14:50:00,64.17,64.22,64.16,64.17,60514.0,52.4244,52.4652,52.4162,52.4244,60514.0
2016-11-18 15:00:00,64.16,64.19,64.11,64.15,72711.0,52.4162,52.4407,52.3753,52.408,72711.0
2016-11-18 15:10:00,64.15,64.17,64.12,64.16,62442.0,52.408,52.4244,52.3835,52.4162,62442.0
2016-11-18 15:20:00,64.16,64.25,64.15,64.22,92123.0,52.4162,52.4897,52.408,52.4652,92123.0
2016-11-18 15:30:00,64.22,64.28,64.17,64.17,112852.0,52.4652,52.5142,52.4244,52.4244,112852.0
2016-11-18 15:40:00,64.17,64.23,64.15,64.16,222038.0,52.4244,52.4734,52.408,52.4162,222038.0
2016-11-18 15:50:00,64.17,64.19,64.06,64.16,393153.0,52.4244,52.4407,52.3345,52.4162,393153.0
2016-11-21 09:30:00,64.66,65.14,64.62,65.08,115429.0,52.8247,53.2168,52.792,53.1678,115429.0
2016-11-21 09:40:00,65.08,65.16,64.96,65.02,37188.0,53.1678,53.2332,53.0698,53.1188,37188.0
2016-11-21 09:50:00,65.0,65.12,64.93,65.05,125862.0,53.1024,53.2005,53.0452,53.1433,125862.0
2016-11-21 10:00:00,65.05,65.28,64.95,65.26,107049.0,53.1433,53.3312,53.0616,53.3148,107049.0
2016-11-21 10:10:00,65.25,65.42,65.23,65.4,64797.0,53.3067,53.4456,53.2903,53.4292,64797.0
2016-11-21 10:20:00,65.4,65.44,65.1,65.11,51611.0,53.4292,53.4619,53.1841,53.1923,51611.0
2016-11-21 10:30:00,65.11,65.46,65.09,65.41,222692.0,53.1923,53.4782,53.176,53.4374,222692.0
2016-11-21 10:40:00,65.39,65.42,65.3,65.38,181516.0,53.4211,53.4456,53.3475,53.4129,181516.0
2016-11-21 10:50:00,65.38,65.43,65.35,65.36,143950.0,53.4129,53.4537,53.3884,53.3965,143950.0
2016-11-21 11:00:00,65.37,65.39,65.33,65.36,80471.0,53.4047,53.4211,53.372,53.3965,80471.0
2016-11-21 11:10:00,65.35,65.42,65.35,65.4,61444.0,53.3884,53.4456,53.3884,53.4292,61444.0
2016-11-21 11:20:00,65.39,65.41,65.26,65.26,234969.0,53.4211,53.4374,53.3148,53.3148,234969.0
2016-11-21 11:30:00,65.26,65.42,65.25,65.41,32851.0,53.3148,53.4456,53.3067,53.4374,32851.0
2016-11-21 11:40:00,65.41,65.41,65.34,65.39,65575.0,53.4374,53.4374,53.3802,53.4211,65575.0
2016-11-21 11:50:00,65.38,65.39,65.34,65.37,57553.0,53.4129,53.4211,53.3802,53.4047,57553.0
2016-11-21 12:00:00,65.37,65.49,65.34,65.38,59380.0,53.4047,53.5027,53.3802,53.4129,59380.0
2016-11-21 12:10:00,65.39,65.43,65.35,65.39,48433.0,53.4211,53.4537,53.3884,53.4211,48433.0
2016-11-21 12:20:00,65.38,65.42,65.35,65.4,35933.0,53.4129,53.4456,53.3884,53.4292,35933.0
2016-11-21 12:30:00,65.4,65.5,65.39,65.5,26697.0,53.4292,53.5109,53.4211,53.5109,26697.0
2016-11-21 12:40:00,65.5,65.71,65.5,65.7,68387.0,53.5109,53.6825,53.5109,53.6743,68387.0
2016-11-21 12:50:00,65.69,65.77,65.67,65.74,55090.0,53.6661,53.7315,53.6498,53.707,55090.0
2016-11-21 13:00:00,65.75,65.78,65.7,65.75,60130.0,53.7152,53.7397,53.6743,53.7152,60130.0
2016-11-21 13:10:00,65.75,65.75,65.49,65.52,161307.0,53.7152,53.7152,53.5027,53.5273,161307.0
2016-11-21 13:20:00,65.52,65.55,65.48,65.51,49722.0,53.5273,53.5518,53.4946,53.5191,49722.0
2016-11-21 13:30:00,65.52,65.59,65.51,65.58,33520.0,53.5273,53.5844,53.5191,53.5763,33520.0
2016-11-21 13:40:00,65.58,65.61,65.57,65.61,52629.0,53.5763,53.6008,53.5681,53.6008,52629.0
2016-11-21 13:50:00,65.61,65.67,65.55,65.57,60861.0,53.6008,53.6498,53.5518,53.5681,60861.0
2016-11-21 14:00:00,65.56,65.67,65.55,65.66,57658.0,53.5599,53.6498,53.5518,53.6416,57658.0
2016-11-21 14:10:00,65.66,65.74,65.6,65.61,64250.0,53.6416,53.707,53.5926,53.6008,64250.0
2016-11-21 14:20:00,65.62,65.74,65.62,65.7,51211.0,53.609,53.707,53.609,53.6743,51211.0
2016-11-21 14:30:00,65.7,65.73,65.61,65.63,68919.0,53.6743,53.6988,53.6008,53.6171,68919.0
2016-11-21 14:40:00,65.62,65.71,65.49,65.69,60637.0,53.609,53.6825,53.5027,53.6661,60637.0
2016-11-21 14:50:00,65.69,65.74,65.66,65.68,63681.0,53.6661,53.707,53.6416,53.658,63681.0
2016-11-21 15:00:00,65.66,65.67,65.4,65.42,111823.0,53.6416,53.6498,53.4292,53.4456,111823.0
2016-11-21 15:10:00,65.42,65.43,65.33,65.33,97960.0,53.4456,53.4537,53.372,53.372,97960.0
2016-11-21 15:20:00,65.34,65.42,65.32,65.41,68637.0,53.3802,53.4456,53.3639,53.4374,68637.0
2016-11-21 15:30:00,65.42,65.49,65.35,65.48,108671.0,53.4456,53.5027,53.3884,53.4946,108671.0
2016-11-21 15:40:00,65.48,65.58,65.47,65.57,255249.0,53.4946,53.5763,53.4864,53.5681,255249.0
2016-11-21 15:50:00,65.57,65.62,65.48,65.54,436959.0,53.5681,53.609,53.4946,53.5436,436959.0
2016-11-22 09:30:00,65.76,65.95,65.53,65.74,49925.0,53.7233,53.8785,53.5354,53.707,49925.0
2016-11-22 09:40:00,65.69,65.82,65.65,65.66,41286.0,53.6661,53.7723,53.6335,53.6416,41286.0
2016-11-22 09:50:00,65.66,65.73,65.6,65.71,23133.0,53.6416,53.6988,53.5926,53.6825,23133.0
2016-11-22 10:00:00,65.7,65.78,65.43,65.48,72094.0,53.6743,53.7397,53.4537,53.4946,72094.0
2016-11-22 10:10:00,65.49,65.49,65.38,65.41,21098.0,53.5027,53.5027,53.4129,53.4374,21098.0
2016-11-22 10:20:00,65.41,65.42,65.23,65.26,23081.0,53.4374,53.4456,53.2903,53.3148,23081.0
2016-11-22 10:30:00,65.26,65.29,65.21,65.26,29157.0,53.3148,53.3394,53.274,53.3148,29157.0
2016-11-22 10:40:00,65.25,65.31,65.2,65.29,141261.0,53.3067,53.3557,53.2658,53.3394,141261.0
2016-11-22 10:50:00,65.29,65.31,65.28,65.29,21400.0,53.3394,53.3557,53.3312,53.3394,21400.0
2016-11-22 11:00:00,65.3,65.32,65.28,65.29,30853.0,53.3475,53.3639,53.3312,53.3394,30853.0
2016-11-22 11:10:00,65.29,65.31,65.29,65.29,25987.0,53.3394,53.3557,53.3394,53.3394,25987.0
2016-11-22 11:20:00,65.29,65.31,65.23,65.24,61841.0,53.3394,53.3557,53.2903,53.2985,61841.0
2016-11-22 11:30:00,65.22,65.22,64.96,65.09,63306.0,53.2822,53.2822,53.0698,53.176,63306.0
2016-11-22 11:40:00,65.09,65.14,65.08,65.12,9055.0,53.176,53.2168,53.1678,53.2005,9055.0
2016-11-22 11:50:00,65.12,65.12,65.04,65.06,25996.0,53.2005,53.2005,53.1351,53.1515,25996.0
2016-11-22 12:00:00,65.07,65.16,65.05,65.15,18831.0,53.1596,53.2332,53.1433,53.225,18831.0
2016-11-22 12:10:00,65.14,65.15,65.0,65.06,76116.0,53.2168,53.225,53.1024,53.1515,76116.0
2016-11-22 12:20:00,65.07,65.19,65.06,65.19,13685.0,53.1596,53.2577,53.1515,53.2577,13685.0
2016-11-22 12:30:00,65.17,65.25,65.17,65.2,24317.0,53.2413,53.3067,53.2413,53.2658,24317.0
2016-11-22 12:40:00,65.21,65.22,65.19,65.2,22895.0,53.274,53.2822,53.2577,53.2658,22895.0
2016-11-22 12:50:00,65.22,65.22,65.19,65.2,19767.0,53.2822,53.2822,53.2577,53.2658,19767.0
2016-11-22 13:00:00,65.2,65.23,65.15,65.22,32121.0,53.2658,53.2903,53.225,53.2822,32121.0
2016-11-22 13:10:00,65.22,65.31,65.2,65.29,16139.0,53.2822,53.3557,53.2658,53.3394,16139.0
2016-11-22 13:20:00,65.3,65.43,65.3,65.39,41464.0,53.3475,53.4537,53.3475,53.4211,41464.0
2016-11-22 13:30:00,65.39,65.4,65.33,65.34,14269.0,53.4211,53.4292,53.372,53.3802,14269.0
2016-11-22 13:40:00,65.34,65.36,65.34,65.36,13785.0,53.3802,53.3965,53.3802,53.3965,13785.0
2016-11-22 13:50:00,65.35,65.45,65.34,65.39,32012.0,53.3884,53.4701,53.3802,53.4211,32012.0
2016-11-22 14:00:00,65.37,65.43,65.37,65.41,47363.0,53.4047,53.4537,53.4047,53.4374,47363.0
2016-11-22 14:10:00,65.41,65.42,65.39,65.4,30673.0,53.4374,53.4456,53.4211,53.4292,30673.0
2016-11-22 14:20:00,65.39,65.43,65.39,65.41,29128.0,53.4211,53.4537,53.4211,53.4374,29128.0
2016-11-22 14:30:00,65.41,65.43,65.37,65.4,40441.0,53.4374,53.4537,53.4047,53.4292,40441.0
2016-11-22 14:40:00,65.4,65.44,65.4,65.44,24103.0,53.4292,53.4619,53.4292,53.4619,24103.0
2016-11-22 14:50:00,65.44,65.47,65.43,65.46,29153.0,53.4619,53.4864,53.4537,53.4782,29153.0
2016-11-22 15:00:00,65.46,65.48,65.45,65.48,19127.0,53.4782,53.4946,53.4701,53.4946,19127.0
2016-11-22 15:10:00,65.47,65.5,65.46,65.49,34153.0,53.4864,53.5109,53.4782,53.5027,34153.0
2016-11-22 15:20:00,65.49,65.51,65.46,65.48,32520.0,53.5027,53.5191,53.4782,53.4946,32520.0
2016-11-22 15:30:00,65.49,65.57,65.49,65.56,62749.0,53.5027,53.5681,53.5027,53.5599,62749.0
2016-11-22 15:40:00,65.56,65.64,65.54,65.6,116999.0,53.5599,53.6253,53.5436,53.5926,116999.0
2016-11-22 15:50:00,65.61,65.66,65.56,65.57,183619.0,53.6008,53.6416,53.5599,53.5681,183619.0
2016-11-23 09:30:00,65.58,66.05,65.53,65.58,142723.0,53.5763,53.9602,53.5354,53.5763,142723.0
2016-11-23 09:40:00,65.59,65.64,65.32,65.37,70083.0,53.5844,53.6253,53.3639,53.4047,70083.0
2016-11-23 09:50:00,65.39,65.49,65.25,65.26,58621.0,53.4211,53.5027,53.3067,53.3148,58621.0
2016-11-23 10:00:00,65.27,65.4,65.25,65.34,60057.0,53.323,53.4292,53.3067,53.3802,60057.0
2016-11-23 10:10:00,65.34,65.45,65.34,65.43,27844.0,53.3802,53.4701,53.3802,53.4537,27844.0
2016-11-23 10:20:00,65.43,65.46,65.25,65.39,58965.0,53.4537,53.4782,53.3067,53.4211,58965.0
2016-11-23 10:30:00,65.4,65.49,65.38,65.47,44338.0,53.4292,53.5027,53.4129,53.4864,44338.0
2016-11-23 10:40:00,65.47,65.58,65.43,65.58,54977.0,53.4864,53.5763,53.4537,53.5763,54977.0
2016-11-23 10:50:00,65.59,65.82,65.58,65.79,28214.0,53.5844,53.7723,53.5763,53.7478,28214.0
2016-11-23 11:00:00,65.8,65.89,65.76,65.87,50999.0,53.756,53.8295,53.7233,53.8132,50999.0
2016-11-23 11:10:00,65.85,65.9,65.82,65.89,43799.0,53.7969,53.8377,53.7723,53.8295,43799.0
2016-11-23 11:20:00,65.88,65.98,65.86,65.97,29916.0,53.8214,53.9031,53.805,53.8949,29916.0
2016-11-23 11:30:00,65.97,66.09,65.96,66.0,54649.0,53.8949,53.9929,53.8867,53.9194,54649.0
2016-11-23 11:40:00,66.0,66.13,66.0,66.11,28289.0,53.9194,54.0256,53.9194,54.0093,28289.0
2016-11-23 11:50:00,66.1,66.23,66.1,66.2,39052.0,54.0011,54.1073,54.0011,54.0828,39052.0
2016-11-23 12:00:00,66.2,66.28,66.16,66.16,55905.0,54.0828,54.1481,54.0501,54.0501,55905.0
2016-11-23 12:10:00,66.17,66.25,66.16,66.19,35864.0,54.0583,54.1236,54.0501,54.0746,35864.0
2016-11-23 12:20:00,66.18,66.29,66.16,66.28,22084.0,54.0665,54.1563,54.0501,54.1481,22084.0
2016-11-23 12:30:00,66.27,66.34,66.21,66.34,40637.0,54.14,54.1972,54.091,54.1972,40637.0
2016-11-23 12:40:00,66.32,66.4,66.28,66.31,25944.0,54.1808,54.2462,54.1481,54.1727,25944.0
2016-11-23 12:50:00,66.28,66.36,66.22,66.36,26506.0,54.1481,54.2135,54.0991,54.2135,26506.0
2016-11-23 13:00:00,66.36,66.36,66.28,66.33,30483.0,54.2135,54.2135,54.1481,54.189,30483.0
2016-11-23 13:10:00,66.32,66.39,66.32,66.35,29312.0,54.1808,54.238,54.1808,54.2053,29312.0
2016-11-23 13:20:00,66.35,66.42,66.31,66.31,26545.0,54.2053,54.2625,54.1727,54.1727,26545.0
2016-11-23 13:30:00,66.3,66.4,66.28,66.37,34153.0,54.1645,54.2462,54.1481,54.2217,34153.0
2016-11-23 13:40:00,66.38,66.45,66.32,66.4,39042.0,54.2298,54.287,54.1808,54.2462,39042.0
2016-11-23 13:50:00,66.4,66.4,66.31,66.31,17840.0,54.2462,54.2462,54.1727,54.1727,17840.0
2016-11-23 14:00:00,66.31,66.45,66.31,66.38,45690.0,54.1727,54.287,54.1727,54.2298,45690.0
2016-11-23 14:10:00,66.38,66.42,66.29,66.3,41454.0,54.2298,54.2625,54.1563,54.1645,41454.0
2016-11-23 14:20:00,66.31,66.42,66.3,66.31,31641.0,54.1727,54.2625,54.1645,54.1727,31641.0
2016-11-23 14:30:00,66.31,66.44,66.26,66.29,65491.0,54.1727,54.2789,54.1318,54.1563,65491.0
2016-11-23 14:40:00,66.3,66.4,66.28,66.38,27531.0,54.1645,54.2462,54.1481,54.2298,27531.0
2016-11-23 14:50:00,66.38,66.41,66.31,66.37,60031.0,54.2298,54.2544,54.1727,54.2217,60031.0
2016-11-23 15:00:00,66.37,66.43,66.35,66.4,57237.0,54.2217,54.2707,54.2053,54.2462,57237.0
2016-11-23 15:10:00,66.42,66.43,66.36,66.36,55025.0,54.2625,54.2707,54.2135,54.2135,55025.0
2016-11-23 15:20:00,66.35,66.45,66.34,66.45,52684.0,54.2053,54.287,54.1972,54.287,52684.0
2016-11-23 15:30:00,66.45,66.56,66.43,66.55,88622.0,54.287,54.3769,54.2707,54.3687,88622.0
2016-11-23 15:40:00,66.55,66.61,66.49,66.52,136784.0,54.3687,54.4177,54.3197,54.3442,136784.0
2016-11-23 15:50:00,66.52,66.58,66.49,66.5,206061.0,54.3442,54.3932,54.3197,54.3279,206061.0
2016-11-25 09:30:00,66.49,66.86,66.49,66.79,76170.0,54.3197,54.622,54.3197,54.5648,76170.0
2016-11-25 09:40:00,66.78,66.84,66.66,66.8,57570.0,54.5566,54.6056,54.4586,54.573,57570.0
2016-11-25 09:50:00,66.78,66.97,66.71,66.78,53695.0,54.5566,54.7118,54.4994,54.5566,53695.0
2016-11-25 10:00:00,66.77,66.82,66.64,66.82,36881.0,54.5485,54.5893,54.4423,54.5893,36881.0
2016-11-25 10:10:00,66.82,66.89,66.79,66.84,35638.0,54.5893,54.6465,54.5648,54.6056,35638.0
2016-11-25 10:20:00,66.84,66.84,66.71,66.75,23538.0,54.6056,54.6056,54.4994,54.5321,23538.0
2016-11-25 10:30:00,66.75,66.82,66.73,66.78,21922.0,54.5321,54.5893,54.5158,54.5566,21922.0
2016-11-25 10:40:00,66.77,66.8,66.73,66.77,21908.0,54.5485,54.573,54.5158,54.5485,21908.0
2016-11-25 10:50:00,66.77,66.81,66.76,66.76,15554.0,54.5485,54.5811,54.5403,54.5403,15554.0
2016-11-25 11:00:00,66.74,66.75,66.63,66.65,18216.0,54.5239,54.5321,54.4341,54.4504,18216.0
2016-11-25 11:10:00,66.65,66.73,66.64,66.67,40161.0,54.4504,54.5158,54.4423,54.4668,40161.0
2016-11-25 11:20:00,66.65,66.76,66.61,66.61,24373.0,54.4504,54.5403,54.4177,54.4177,24373.0
2016-11-25 11:30:00,66.6,66.63,66.57,66.59,17454.0,54.4096,54.4341,54.3851,54.4014,17454.0
2016-11-25 11:40:00,66.59,66.61,66.52,66.52,21407.0,54.4014,54.4177,54.3442,54.3442,21407.0
2016-11-25 11:50:00,66.52,66.66,66.51,66.64,12430.0,54.3442,54.4586,54.336,54.4423,12430.0
2016-11-25 12:00:00,66.63,66.74,66.59,66.74,17298.0,54.4341,54.5239,54.4014,54.5239,17298.0
2016-11-25 12:10:00,66.74,66.76,66.68,66.74,46184.0,54.5239,54.5403,54.4749,54.5239,46184.0
2016-11-25 12:20:00,66.74,66.76,66.64,66.67,23881.0,54.5239,54.5403,54.4423,54.4668,23881.0
2016-11-25 12:30:00,66.67,66.8,66.66,66.76,36472.0,54.4668,54.573,54.4586,54.5403,36472.0
2016-11-25 12:40:00,66.76,66.81,66.73,66.76,45625.0,54.5403,54.5811,54.5158,54.5403,45625.0
2016-11-25 12:50:00,66.76,66.78,66.7,66.77,60758.0,54.5403,54.5566,54.4913,54.5485,60758.0
2016-11-28 09:30:00,66.4,66.62,66.24,66.51,48658.0,54.2462,54.4259,54.1155,54.336,48658.0
2016-11-28 09:40:00,66.54,66.55,66.4,66.47,16146.0,54.3606,54.3687,54.2462,54.3034,16146.0
2016-11-28 09:50:00,66.44,66.47,66.28,66.4,38368.0,54.2789,54.3034,54.1481,54.2462,38368.0
2016-11-28 10:00:00,66.38,66.55,66.34,66.52,28568.0,54.2298,54.3687,54.1972,54.3442,28568.0
2016-11-28 10:10:00,66.51,66.52,66.34,66.39,29521.0,54.336,54.3442,54.1972,54.238,29521.0
2016-11-28 10:20:00,66.37,66.4,66.33,66.36,26567.0,54.2217,54.2462,54.189,54.2135,26567.0
2016-11-28 10:30:00,66.37,66.47,66.33,66.36,72341.0,54.2217,54.3034,54.189,54.2135,72341.0
2016-11-28 10:40:00,66.37,66.4,66.26,66.28,85460.0,54.2217,54.2462,54.1318,54.1481,85460.0
2016-11-28 10:50:00,66.27,66.27,65.98,65.98,27742.0,54.14,54.14,53.9031,53.9031,27742.0
2016-11-28 11:00:00,66.0,66.06,65.95,66.02,28740.0,53.9194,53.9684,53.8785,53.9357,28740.0
2016-11-28 11:10:00,66.03,66.05,65.83,65.91,41264.0,53.9439,53.9602,53.7805,53.8459,41264.0
2016-11-28 11:20:00,65.89,66.02,65.89,65.97,22263.0,53.8295,53.9357,53.8295,53.8949,22263.0
2016-11-28 11:30:00,65.97,66.08,65.95,66.06,85146.0,53.8949,53.9848,53.8785,53.9684,85146.0
2016-11-28 11:40:00,66.07,66.16,66.07,66.07,34857.0,53.9766,54.0501,53.9766,53.9766,34857.0
2016-11-28 11:50:00,66.09,66.15,66.05,66.05,39875.0,53.9929,54.0419,53.9602,53.9602,39875.0
2016-11-28 12:00:00,66.08,66.24,66.05,66.18,25079.0,53.9848,54.1155,53.9602,54.0665,25079.0
2016-11-28 12:10:00,66.18,66.2,66.12,66.15,21497.0,54.0665,54.0828,54.0174,54.0419,21497.0
2016-11-28 12:20:00,66.15,66.17,66.13,66.16,30348.0,54.0419,54.0583,54.0256,54.0501,30348.0
2016-11-28 12:30:00,66.15,66.21,66.13,66.15,32947.0,54.0419,54.091,54.0256,54.0419,32947.0
2016-11-28 12:40:00,66.16,66.17,66.12,66.15,61739.0,54.0501,54.0583,54.0174,54.0419,61739.0
2016-11-28 12:50:00,66.16,66.17,66.03,66.11,20036.0,54.0501,54.0583,53.9439,54.0093,20036.0
2016-11-28 13:00:00,66.1,66.1,65.95,66.01,193147.0,54.0011,54.0011,53.8785,53.9276,193147.0
2016-11-28 13:10:00,66.01,66.06,66.0,66.01,18166.0,53.9276,53.9684,53.9194,53.9276,18166.0
2016-11-28 13:20:00,66.03,66.05,66.0,66.05,25658.0,53.9439,53.9602,53.9194,53.9602,25658.0
2016-11-28 13:30:00,66.06,66.13,66.05,66.12,23725.0,53.9684,54.0256,53.9602,54.0174,23725.0
2016-11-28 13:40:00,66.11,66.15,66.08,66.15,20887.0,54.0093,54.0419,53.9848,54.0419,20887.0
2016-11-28 13:50:00,66.16,66.16,66.11,66.13,14131.0,54.0501,54.0501,54.0093,54.0256,14131.0
2016-11-28 14:00:00,66.14,66.25,66.1,66.23,17890.0,54.0338,54.1236,54.0011,54.1073,17890.0
2016-11-28 14:10:00,66.23,66.27,66.22,66.24,20933.0,54.1073,54.14,54.0991,54.1155,20933.0
2016-11-28 14:20:00,66.23,66.23,66.13,66.14,25165.0,54.1073,54.1073,54.0256,54.0338,25165.0
2016-11-28 14:30:00,66.14,66.21,66.13,66.16,21334.0,54.0338,54.091,54.0256,54.0501,21334.0
2016-11-28 14:40:00,66.16,66.18,66.12,66.14,28395.0,54.0501,54.0665,54.0174,54.0338,28395.0
2016-11-28 14:50:00,66.13,66.14,66.05,66.12,32410.0,54.0256,54.0338,53.9602,54.0174,32410.0
2016-11-28 15:00:00,66.12,66.13,66.08,66.08,31056.0,54.0174,54.0256,53.9848,53.9848,31056.0
2016-11-28 15:10:00,66.08,66.14,66.05,66.06,28806.0,53.9848,54.0338,53.9602,53.9684,28806.0
2016-11-28 15:20:00,66.05,66.06,65.94,65.95,91791.0,53.9602,53.9684,53.8704,53.8785,91791.0
2016-11-28 15:30:00,65.95,66.0,65.93,65.97,71987.0,53.8785,53.9194,53.8622,53.8949,71987.0
2016-11-28 15:40:00,65.96,65.97,65.87,65.92,106188.0,53.8867,53.8949,53.8132,53.854,106188.0
2016-11-28 15:50:00,65.91,66.01,65.88,65.98,194125.0,53.8459,53.9276,53.8214,53.9031,194125.0
2016-11-29 09:30:00,65.61,65.85,65.43,65.61,52285.0,53.6008,53.7969,53.4537,53.6008,52285.0
2016-11-29 09:40:00,65.6,65.62,65.38,65.42,43874.0,53.5926,53.609,53.4129,53.4456,43874.0
2016-11-29 09:50:00,65.4,65.6,65.35,65.54,24737.0,53.4292,53.5926,53.3884,53.5436,24737.0
2016-11-29 10:00:00,65.6,65.9,65.6,65.86,136957.0,53.5926,53.8377,53.5926,53.805,136957.0
2016-11-29 10:10:00,65.86,66.11,65.86,66.08,45429.0,53.805,54.0093,53.805,53.9848,45429.0
2016-11-29 10:20:00,66.09,66.13,65.98,66.0,51081.0,53.9929,54.0256,53.9031,53.9194,51081.0
2016-11-29 10:30:00,66.02,66.07,65.8,65.8,35247.0,53.9357,53.9766,53.756,53.756,35247.0
2016-11-29 10:40:00,65.81,66.07,65.81,66.03,31404.0,53.7642,53.9766,53.7642,53.9439,31404.0
2016-11-29 10:50:00,66.02,66.13,65.99,66.13,19223.0,53.9357,54.0256,53.9112,54.0256,19223.0
2016-11-29 11:00:00,66.12,66.17,66.06,66.12,23865.0,54.0174,54.0583,53.9684,54.0174,23865.0
2016-11-29 11:10:00,66.11,66.16,65.99,66.04,32854.0,54.0093,54.0501,53.9112,53.9521,32854.0
2016-11-29 11:20:00,66.05,66.06,66.0,66.05,19062.0,53.9602,53.9684,53.9194,53.9602,19062.0
2016-11-29 11:30:00,66.05,66.29,66.05,66.29,51140.0,53.9602,54.1563,53.9602,54.1563,51140.0
2016-11-29 11:40:00,66.29,66.39,66.17,66.23,28373.0,54.1563,54.238,54.0583,54.1073,28373.0
2016-11-29 11:50:00,66.21,66.22,66.09,66.09,19523.0,54.091,54.0991,53.9929,53.9929,19523.0
2016-11-29 12:00:00,66.09,66.09,66.0,66.01,22658.0,53.9929,53.9929,53.9194,53.9276,22658.0
2016-11-29 12:10:00,66.01,66.01,65.86,65.94,30693.0,53.9276,53.9276,53.805,53.8704,30693.0
2016-11-29 12:20:00,65.94,65.96,65.83,65.88,17331.0,53.8704,53.8867,53.7805,53.8214,17331.0
2016-11-29 12:30:00,65.88,66.08,65.85,66.05,38102.0,53.8214,53.9848,53.7969,53.9602,38102.0
2016-11-29 12:40:00,66.03,66.05,65.96,65.98,24781.0,53.9439,53.9602,53.8867,53.9031,24781.0
2016-11-29 12:50:00,65.98,66.04,65.97,66.04,24966.0,53.9031,53.9521,53.8949,53.9521,24966.0
2016-11-29 13:00:00,66.04,66.09,65.97,65.97,39300.0,53.9521,53.9929,53.8949,53.8949,39300.0
2016-11-29 13:10:00,65.95,65.98,65.89,65.93,19725.0,53.8785,53.9031,53.8295,53.8622,19725.0
2016-11-29 13:20:00,65.94,65.95,65.89,65.89,24209.0,53.8704,53.8785,53.8295,53.8295,24209.0
2016-11-29 13:30:00,65.88,65.98,65.87,65.98,19571.0,53.8214,53.9031,53.8132,53.9031,19571.0
2016-11-29 13:40:00,65.98,66.07,65.93,66.02,119125.0,53.9031,53.9766,53.8622,53.9357,119125.0
2016-11-29 13:50:00,66.02,66.06,66.02,66.03,20640.0,53.9357,53.9684,53.9357,53.9439,20640.0
2016-11-29 14:00:00,66.05,66.24,66.04,66.23,19915.0,53.9602,54.1155,53.9521,54.1073,19915.0
2016-11-29 14:10:00,66.24,66.24,66.13,66.14,25034.0,54.1155,54.1155,54.0256,54.0338,25034.0
2016-11-29 14:20:00,66.15,66.17,66.1,66.14,20659.0,54.0419,54.0583,54.0011,54.0338,20659.0
2016-11-29 14:30:00,66.15,66.16,66.07,66.14,24883.0,54.0419,54.0501,53.9766,54.0338,24883.0
2016-11-29 14:40:00,66.13,66.2,66.08,66.08,21279.0,54.0256,54.0828,53.9848,53.9848,21279.0
2016-11-29 14:50:00,66.09,66.1,65.98,65.99,28028.0,53.9929,54.0011,53.9031,53.9112,28028.0
2016-11-29 15:00:00,65.98,65.98,65.83,65.83,66025.0,53.9031,53.9031,53.7805,53.7805,66025.0
2016-11-29 15:10:00,65.84,65.96,65.83,65.86,91860.0,53.7887,53.8867,53.7805,53.805,91860.0
2016-11-29 15:20:00,65.85,65.92,65.77,65.85,230731.0,53.7969,53.854,53.7315,53.7969,230731.0
2016-11-29 15:30:00,65.85,65.87,65.75,65.77,86406.0,53.7969,53.8132,53.7152,53.7315,86406.0
2016-11-29 15:40:00,65.78,65.8,65.64,65.67,130936.0,53.7397,53.756,53.6253,53.6498,130936.0
2016-11-29 15:50:00,65.68,65.79,65.65,65.7,284239.0,53.658,53.7478,53.6335,53.6743,284239.0
2016-11-30 09:30:00,66.34,66.85,66.26,66.85,76464.0,54.1972,54.6138,54.1318,54.6138,76464.0
2016-11-30 09:40:00,66.84,67.2,66.79,67.03,85291.0,54.6056,54.8998,54.5648,54.7609,85291.0
2016-11-30 09:50:00,67.08,67.08,66.85,66.9,50617.0,54.8017,54.8017,54.6138,54.6547,50617.0
2016-11-30 10:00:00,66.9,67.05,66.68,67.04,49863.0,54.6547,54.7772,54.4749,54.769,49863.0
2016-11-30 10:10:00,67.03,67.03,66.8,66.87,35828.0,54.7609,54.7609,54.573,54.6302,35828.0
2016-11-30 10:20:00,66.86,66.89,66.6,66.76,62791.0,54.622,54.6465,54.4096,54.5403,62791.0
2016-11-30 10:30:00,66.76,66.9,66.74,66.88,15817.0,54.5403,54.6547,54.5239,54.6383,15817.0
2016-11-30 10:40:00,66.87,67.0,66.8,66.97,24446.0,54.6302,54.7364,54.573,54.7118,24446.0
2016-11-30 10:50:00,66.97,67.02,66.9,66.98,28258.0,54.7118,54.7527,54.6547,54.72,28258.0
2016-11-30 11:00:00,66.96,67.09,66.87,67.08,48372.0,54.7037,54.8099,54.6302,54.8017,48372.0
2016-11-30 11:10:00,67.09,67.35,67.07,67.29,61549.0,54.8099,55.0223,54.7935,54.9733,61549.0
2016-11-30 11:20:00,67.26,67.29,67.09,67.14,48504.0,54.9488,54.9733,54.8099,54.8507,48504.0
2016-11-30 11:30:00,67.14,67.24,67.08,67.17,28697.0,54.8507,54.9324,54.8017,54.8752,28697.0
2016-11-30 11:40:00,67.17,67.34,67.16,67.34,30990.0,54.8752,55.0141,54.8671,55.0141,30990.0
2016-11-30 11:50:00,67.34,67.38,67.17,67.17,41893.0,55.0141,55.0468,54.8752,54.8752,41893.0
2016-11-30 12:00:00,67.19,67.32,67.19,67.27,34658.0,54.8916,54.9978,54.8916,54.9569,34658.0
2016-11-30 12:10:00,67.28,67.28,67.06,67.14,28196.0,54.9651,54.9651,54.7854,54.8507,28196.0
2016-11-30 12:20:00,67.13,67.17,67.06,67.07,39223.0,54.8426,54.8752,54.7854,54.7935,39223.0
2016-11-30 12:30:00,67.04,67.2,67.04,67.16,23794.0,54.769,54.8998,54.769,54.8671,23794.0
2016-11-30 12:40:00,67.18,67.24,67.13,67.2,32408.0,54.8834,54.9324,54.8426,54.8998,32408.0
2016-11-30 12:50:00,67.19,67.19,67.05,67.08,29508.0,54.8916,54.8916,54.7772,54.8017,29508.0
2016-11-30 13:00:00,67.07,67.15,67.07,67.1,35468.0,54.7935,54.8589,54.7935,54.8181,35468.0
2016-11-30 13:10:00,67.12,67.14,67.06,67.09,29611.0,54.8344,54.8507,54.7854,54.8099,29611.0
2016-11-30 13:20:00,67.09,67.1,67.0,67.02,17514.0,54.8099,54.8181,54.7364,54.7527,17514.0
2016-11-30 13:30:00,67.02,67.05,67.0,67.01,11855.0,54.7527,54.7772,54.7364,54.7445,11855.0
2016-11-30 13:40:00,67.02,67.06,66.96,67.05,13710.0,54.7527,54.7854,54.7037,54.7772,13710.0
2016-11-30 13:50:00,67.05,67.06,67.0,67.0,12105.0,54.7772,54.7854,54.7364,54.7364,12105.0
2016-11-30 14:00:00,67.0,67.02,66.85,66.89,26695.0,54.7364,54.7527,54.6138,54.6465,26695.0
2016-11-30 14:10:00,66.89,66.93,66.82,66.82,25451.0,54.6465,54.6792,54.5893,54.5893,25451.0
2016-11-30 14:20:00,66.82,66.83,66.68,66.7,22953.0,54.5893,54.5975,54.4749,54.4913,22953.0
2016-11-30 14:30:00,66.69,66.7,66.6,66.6,28323.0,54.4831,54.4913,54.4096,54.4096,28323.0
2016-11-30 14:40:00,66.6,66.62,66.54,66.6,18665.0,54.4096,54.4259,54.3606,54.4096,18665.0
2016-11-30 14:50:00,66.59,66.65,66.57,66.63,30003.0,54.4014,54.4504,54.3851,54.4341,30003.0
2016-11-30 15:00:00,66.62,66.65,66.56,66.58,22738.0,54.4259,54.4504,54.3769,54.3932,22738.0
2016-11-30 15:10:00,66.59,66.72,66.53,66.69,40020.0,54.4014,54.5076,54.3524,54.4831,40020.0
2016-11-30 15:20:00,66.7,66.78,66.69,66.75,36011.0,54.4913,54.5566,54.4831,54.5321,36011.0
2016-11-30 15:30:00,66.75,66.79,66.68,66.69,57924.0,54.5321,54.5648,54.4749,54.4831,57924.0
2016-11-30 15:40:00,66.69,66.7,66.6,66.65,70238.0,54.4831,54.4913,54.4096,54.4504,70238.0
2016-11-30 15:50:00,66.64,66.67,66.51,66.51,219646.0,54.4423,54.4668,54.336,54.336,219646.0
2016-12-01 09:30:00,66.86,67.51,66.73,67.51,97740.0,54.622,55.153,54.5158,55.153,97740.0
2016-12-01 09:40:00,67.51,67.66,67.22,67.66,52268.0,55.153,55.2756,54.9161,55.2756,52268.0
2016-12-01 09:50:00,67.66,67.72,67.46,67.67,61950.0,55.2756,55.3246,55.1122,55.2837,61950.0
2016-12-01 10:00:00,67.67,67.94,67.53,67.9,63126.0,55.2837,55.5043,55.1693,55.4716,63126.0
2016-12-01 10:10:00,67.89,68.04,67.81,67.81,84056.0,55.4635,55.586,55.3981,55.3981,84056.0
2016-12-01 10:20:00,67.81,67.95,67.69,67.71,50565.0,55.3981,55.5125,55.3001,55.3164,50565.0
2016-12-01 10:30:00,67.72,67.92,67.6,67.83,50447.0,55.3246,55.488,55.2265,55.4144,50447.0
2016-12-01 10:40:00,67.81,67.99,67.79,67.98,59587.0,55.3981,55.5451,55.3818,55.537,59587.0
2016-12-01 10:50:00,67.96,68.11,67.88,67.91,69265.0,55.5206,55.6432,55.4553,55.4798,69265.0
2016-12-01 11:00:00,67.87,68.07,67.86,68.07,46590.0,55.4471,55.6105,55.4389,55.6105,46590.0
2016-12-01 11:10:00,68.06,68.1,67.95,67.96,171956.0,55.6023,55.635,55.5125,55.5206,171956.0
2016-12-01 11:20:00,67.96,68.13,67.84,67.95,127389.0,55.5206,55.6595,55.4226,55.5125,127389.0
2016-12-01 11:30:00,67.95,68.19,67.94,68.03,83774.0,55.5125,55.7085,55.5043,55.5778,83774.0
2016-12-01 11:40:00,68.05,68.19,68.01,68.14,41459.0,55.5942,55.7085,55.5615,55.6677,41459.0
2016-12-01 11:50:00,68.17,68.18,68.02,68.12,95159.0,55.6922,55.7004,55.5697,55.6514,95159.0
2016-12-01 12:00:00,68.13,68.14,67.83,67.83,30802.0,55.6595,55.6677,55.4144,55.4144,30802.0
2016-12-01 12:10:00,67.83,67.93,67.83,67.92,21429.0,55.4144,55.4961,55.4144,55.488,21429.0
2016-12-01 12:20:00,67.94,67.97,67.79,67.88,25933.0,55.5043,55.5288,55.3818,55.4553,25933.0
2016-12-01 12:30:00,67.91,68.0,67.86,67.97,25478.0,55.4798,55.5533,55.4389,55.5288,25478.0
2016-12-01 12:40:00,67.97,67.97,67.83,67.83,17372.0,55.5288,55.5288,55.4144,55.4144,17372.0
2016-12-01 12:50:00,67.8,67.83,67.7,67.8,35251.0,55.3899,55.4144,55.3082,55.3899,35251.0
2016-12-01 13:00:00,67.79,67.89,67.79,67.8,40813.0,55.3818,55.4635,55.3818,55.3899,40813.0
2016-12-01 13:10:00,67.79,67.83,67.78,67.8,34648.0,55.3818,55.4144,55.3736,55.3899,34648.0
2016-12-01 13:20:00,67.8,67.8,67.7,67.71,34893.0,55.3899,55.3899,55.3082,55.3164,34893.0
2016-12-01 13:30:00,67.71,67.89,67.7,67.82,29692.0,55.3164,55.4635,55.3082,55.4063,29692.0
2016-12-01 13:40:00,67.82,67.85,67.7,67.71,21415.0,55.4063,55.4308,55.3082,55.3164,21415.0
2016-12-01 13:50:00,67.7,67.74,67.62,67.68,22223.0,55.3082,55.3409,55.2429,55.2919,22223.0
2016-12-01 14:00:00,67.67,67.8,67.67,67.77,42754.0,55.2837,55.3899,55.2837,55.3654,42754.0
2016-12-01 14:10:00,67.77,67.85,67.74,67.82,28409.0,55.3654,55.4308,55.3409,55.4063,28409.0
2016-12-01 14:20:00,67.82,67.84,67.75,67.76,21517.0,55.4063,55.4226,55.3491,55.3572,21517.0
2016-12-01 14:30:00,67.76,67.78,67.74,67.75,40711.0,55.3572,55.3736,55.3409,55.3491,40711.0
2016-12-01 14:40:00,67.75,67.79,67.73,67.77,47432.0,55.3491,55.3818,55.3327,55.3654,47432.0
2016-12-01 14:50:00,67.78,67.78,67.73,67.73,98058.0,55.3736,55.3736,55.3327,55.3327,98058.0
2016-12-01 15:00:00,67.73,67.79,67.57,67.58,61249.0,55.3327,55.3818,55.202,55.2102,61249.0
2016-12-01 15:10:00,67.58,67.7,67.58,67.68,53766.0,55.2102,55.3082,55.2102,55.2919,53766.0
2016-12-01 15:20:00,67.68,67.69,67.61,67.66,171289.0,55.2919,55.3001,55.2347,55.2756,171289.0
2016-12-01 15:30:00,67.65,67.68,67.5,67.53,80717.0,55.2674,55.2919,55.1448,55.1693,80717.0
2016-12-01 15:40:00,67.52,67.59,67.47,67.48,91026.0,55.1612,55.2184,55.1203,55.1285,91026.0
2016-12-01 15:50:00,67.47,67.68,67.47,67.65,183190.0,55.1203,55.2919,55.1203,55.2674,183190.0
2016-12-02 09:30:00,67.61,67.62,67.09,67.24,54316.0,55.2347,55.2429,54.8099,54.9324,54316.0
2016-12-02 09:40:00,67.26,67.49,67.18,67.42,21259.0,54.9488,55.1367,54.8834,55.0795,21259.0
2016-12-02 09:50:00,67.48,67.62,67.43,67.62,51531.0,55.1285,55.2429,55.0877,55.2429,51531.0
2016-12-02 10:00:00,67.59,67.94,67.57,67.87,69319.0,55.2184,55.5043,55.202,55.4471,69319.0
2016-12-02 10:10:00,67.85,67.96,67.75,67.94,45716.0,55.4308,55.5206,55.3491,55.5043,45716.0
2016-12-02 10:20:00,67.96,67.98,67.85,67.95,22828.0,55.5206,55.537,55.4308,55.5125,22828.0
2016-12-02 10:30:00,67.95,68.04,67.89,67.91,34588.0,55.5125,55.586,55.4635,55.4798,34588.0
2016-12-02 10:40:00,67.91,67.91,67.67,67.75,29233.0,55.4798,55.4798,55.2837,55.3491,29233.0
2016-12-02 10:50:00,67.75,67.94,67.75,67.88,49525.0,55.3491,55.5043,55.3491,55.4553,49525.0
2016-12-02 11:00:00,67.86,68.03,67.7,68.01,57433.0,55.4389,55.5778,55.3082,55.5615,57433.0
2016-12-02 11:10:00,68.0,68.02,67.91,68.01,44327.0,55.5533,55.5697,55.4798,55.5615,44327.0
2016-12-02 11:20:00,68.01,68.02,67.91,67.95,26531.0,55.5615,55.5697,55.4798,55.5125,26531.0
2016-12-02 11:30:00,67.95,67.96,67.86,67.91,39033.0,55.5125,55.5206,55.4389,55.4798,39033.0
2016-12-02 11:40:00,67.91,67.93,67.76,67.78,31503.0,55.4798,55.4961,55.3572,55.3736,31503.0
2016-12-02 11:50:00,67.77,67.8,67.68,67.72,43423.0,55.3654,55.3899,55.2919,55.3246,43423.0
2016-12-02 12:00:00,67.73,67.76,67.61,67.72,102686.0,55.3327,55.3572,55.2347,55.3246,102686.0
2016-12-02 12:10:00,67.7,67.71,67.58,67.62,31956.0,55.3082,55.3164,55.2102,55.2429,31956.0
2016-12-02 12:20:00,67.62,67.62,67.56,67.58,34119.0,55.2429,55.2429,55.1939,55.2102,34119.0
2016-12-02 12:30:00,67.58,67.61,67.46,67.5,15891.0,55.2102,55.2347,55.1122,55.1448,15891.0
2016-12-02 12:40:00,67.47,67.56,67.45,67.56,13326.0,55.1203,55.1939,55.104,55.1939,13326.0
2016-12-02 12:50:00,67.55,67.7,67.55,67.7,27419.0,55.1857,55.3082,55.1857,55.3082,27419.0
2016-12-02 13:00:00,67.67,67.67,67.55,67.64,32022.0,55.2837,55.2837,55.1857,55.2592,32022.0
2016-12-02 13:10:00,67.63,67.64,67.5,67.58,43236.0,55.251,55.2592,55.1448,55.2102,43236.0
2016-12-02 13:20:00,67.58,67.62,67.54,67.54,21513.0,55.2102,55.2429,55.1775,55.1775,21513.0
2016-12-02 13:30:00,67.56,67.69,67.54,67.63,30149.0,55.1939,55.3001,55.1775,55.251,30149.0
2016-12-02 13:40:00,67.62,67.75,67.62,67.73,29560.0,55.2429,55.3491,55.2429,55.3327,29560.0
2016-12-02 13:50:00,67.71,67.72,67.63,67.64,35311.0,55.3164,55.3246,55.251,55.2592,35311.0
2016-12-02 14:00:00,67.65,67.67,67.57,67.62,40923.0,55.2674,55.2837,55.202,55.2429,40923.0
2016-12-02 14:10:00,67.63,67.67,67.59,67.59,26229.0,55.251,55.2837,55.2184,55.2184,26229.0
2016-12-02 14:20:00,67.61,67.64,67.52,67.62,67454.0,55.2347,55.2592,55.1612,55.2429,67454.0
2016-12-02 14:30:00,67.64,67.65,67.55,67.58,21172.0,55.2592,55.2674,55.1857,55.2102,21172.0
2016-12-02 14:40:00,67.58,67.63,67.52,67.55,51381.0,55.2102,55.251,55.1612,55.1857,51381.0
2016-12-02 14:50:00,67.56,67.57,67.49,67.51,19685.0,55.1939,55.202,55.1367,55.153,19685.0
2016-12-02 15:00:00,67.52,67.63,67.52,67.57,22728.0,55.1612,55.251,55.1612,55.202,22728.0
2016-12-02 15:10:00,67.57,67.67,67.55,67.65,30543.0,55.202,55.2837,55.1857,55.2674,30543.0
2016-12-02 15:20:00,67.65,67.73,67.6,67.71,58158.0,55.2674,55.3327,55.2265,55.3164,58158.0
2016-12-02 15:30:00,67.7,67.86,67.69,67.78,63259.0,55.3082,55.4389,55.3001,55.3736,63259.0
2016-12-02 15:40:00,67.77,67.8,67.74,67.79,94328.0,55.3654,55.3899,55.3409,55.3818,94328.0
2016-12-02 15:50:00,67.79,67.82,67.72,67.76,232260.0,55.3818,55.4063,55.3246,55.3572,232260.0
2016-12-05 09:30:00,68.03,68.22,67.6,68.1,85760.0,55.5778,55.733,55.2265,55.635,85760.0
2016-12-05 09:40:00,68.09,68.48,68.08,68.28,47580.0,55.6268,55.9455,55.6187,55.7821,47580.0
2016-12-05 09:50:00,68.25,68.34,68.13,68.29,50347.0,55.7576,55.8311,55.6595,55.7902,50347.0
2016-12-05 10:00:00,68.28,68.64,68.26,68.34,134401.0,55.7821,56.0762,55.7657,55.8311,134401.0
2016-12-05 10:10:00,68.31,68.42,68.2,68.39,35714.0,55.8066,55.8964,55.7167,55.8719,35714.0
2016-12-05 10:20:00,68.38,68.38,68.09,68.29,26027.0,55.8638,55.8638,55.6268,55.7902,26027.0
2016-12-05 10:30:00,68.28,68.4,68.2,68.3,23110.0,55.7821,55.8801,55.7167,55.7984,23110.0
2016-12-05 10:40:00,68.3,68.33,68.14,68.18,35249.0,55.7984,55.8229,55.6677,55.7004,35249.0
2016-12-05 10:50:00,68.18,68.2,68.04,68.13,20482.0,55.7004,55.7167,55.586,55.6595,20482.0
2016-12-05 11:00:00,68.12,68.27,68.12,68.24,23429.0,55.6514,55.7739,55.6514,55.7494,23429.0
2016-12-05 11:10:00,68.23,68.28,68.16,68.2,20025.0,55.7412,55.7821,55.684,55.7167,20025.0
2016-12-05 11:20:00,68.21,68.25,68.05,68.16,30672.0,55.7249,55.7576,55.5942,55.684,30672.0
2016-12-05 11:30:00,68.15,68.21,68.05,68.05,28434.0,55.6759,55.7249,55.5942,55.5942,28434.0
2016-12-05 11:40:00,68.05,68.18,68.03,68.13,20681.0,55.5942,55.7004,55.5778,55.6595,20681.0
2016-12-05 11:50:00,68.12,68.14,68.0,68.02,21852.0,55.6514,55.6677,55.5533,55.5697,21852.0
2016-12-05 12:00:00,68.01,68.04,67.91,67.98,24767.0,55.5615,55.586,55.4798,55.537,24767.0
2016-12-05 12:10:00,67.98,68.07,67.9,67.91,29795.0,55.537,55.6105,55.4716,55.4798,29795.0
2016-12-05 12:20:00,67.9,67.9,67.81,67.82,30134.0,55.4716,55.4716,55.3981,55.4063,30134.0
2016-12-05 12:30:00,67.84,67.87,67.76,67.84,35967.0,55.4226,55.4471,55.3572,55.4226,35967.0
2016-12-05 12:40:00,67.84,67.86,67.66,67.69,41188.0,55.4226,55.4389,55.2756,55.3001,41188.0
2016-12-05 12:50:00,67.68,67.86,67.61,67.85,126974.0,55.2919,55.4389,55.2347,55.4308,126974.0
2016-12-05 13:00:00,67.83,67.87,67.79,67.79,20010.0,55.4144,55.4471,55.3818,55.3818,20010.0
2016-12-05 13:10:00,67.79,67.82,67.64,67.76,42888.0,55.3818,55.4063,55.2592,55.3572,42888.0
2016-12-05 13:20:00,67.76,67.77,67.64,67.64,58294.0,55.3572,55.3654,55.2592,55.2592,58294.0
2016-12-05 13:30:00,67.66,67.73,67.53,67.55,29650.0,55.2756,55.3327,55.1693,55.1857,29650.0
2016-12-05 13:40:00,67.56,67.73,67.55,67.72,29279.0,55.1939,55.3327,55.1857,55.3246,29279.0
2016-12-05 13:50:00,67.72,67.76,67.67,67.67,37963.0,55.3246,55.3572,55.2837,55.2837,37963.0
2016-12-05 14:00:00,67.65,67.66,67.6,67.62,29201.0,55.2674,55.2756,55.2265,55.2429,29201.0
2016-12-05 14:10:00,67.63,67.63,67.51,67.58,59017.0,55.251,55.251,55.153,55.2102,59017.0
2016-12-05 14:20:00,67.57,67.59,67.48,67.59,26305.0,55.202,55.2184,55.1285,55.2184,26305.0
2016-12-05 14:30:00,67.59,67.68,67.56,67.63,36509.0,55.2184,55.2919,55.1939,55.251,36509.0
2016-12-05 14:40:00,67.64,67.78,67.64,67.76,29330.0,55.2592,55.3736,55.2592,55.3572,29330.0
2016-12-05 14:50:00,67.77,67.87,67.75,67.86,49338.0,55.3654,55.4471,55.3491,55.4389,49338.0
2016-12-05 15:00:00,67.87,67.91,67.84,67.91,40103.0,55.4471,55.4798,55.4226,55.4798,40103.0
2016-12-05 15:10:00,67.91,67.95,67.86,67.95,31271.0,55.4798,55.5125,55.4389,55.5125,31271.0
2016-12-05 15:20:00,67.94,67.98,67.92,67.95,38641.0,55.5043,55.537,55.488,55.5125,38641.0
2016-12-05 15:30:00,67.95,67.98,67.89,67.93,55994.0,55.5125,55.537,55.4635,55.4961,55994.0
2016-12-05 15:40:00,67.93,67.98,67.91,67.93,86436.0,55.4961,55.537,55.4798,55.4961,86436.0
2016-12-05 15:50:00,67.93,68.02,67.92,68.01,201759.0,55.4961,55.5697,55.488,55.5615,201759.0
2016-12-06 09:30:00,67.88,68.2,67.84,68.09,84179.0,55.4553,55.7167,55.4226,55.6268,84179.0
2016-12-06 09:40:00,68.12,68.26,67.94,67.94,44360.0,55.6514,55.7657,55.5043,55.5043,44360.0
2016-12-06 09:50:00,67.95,67.96,67.78,67.84,46961.0,55.5125,55.5206,55.3736,55.4226,46961.0
2016-12-06 10:00:00,67.84,67.95,67.79,67.93,34939.0,55.4226,55.5125,55.3818,55.4961,34939.0
2016-12-06 10:10:00,67.92,68.08,67.87,68.05,37338.0,55.488,55.6187,55.4471,55.5942,37338.0
2016-12-06 10:20:00,68.07,68.15,68.02,68.05,31659.0,55.6105,55.6759,55.5697,55.5942,31659.0
2016-12-06 10:30:00,68.06,68.22,68.06,68.22,37939.0,55.6023,55.733,55.6023,55.733,37939.0
2016-12-06 10:40:00,68.2,68.36,68.13,68.13,31344.0,55.7167,55.8474,55.6595,55.6595,31344.0
2016-12-06 10:50:00,68.13,68.19,67.98,67.98,46554.0,55.6595,55.7085,55.537,55.537,46554.0
2016-12-06 11:00:00,68.0,68.07,68.0,68.01,54136.0,55.5533,55.6105,55.5533,55.5615,54136.0
2016-12-06 11:10:00,68.01,68.05,67.92,68.0,76201.0,55.5615,55.5942,55.488,55.5533,76201.0
2016-12-06 11:20:00,68.0,68.1,67.98,68.06,39872.0,55.5533,55.635,55.537,55.6023,39872.0
2016-12-06 11:30:00,68.07,68.1,68.02,68.06,29576.0,55.6105,55.635,55.5697,55.6023,29576.0
2016-12-06 11:40:00,68.07,68.14,68.06,68.14,37403.0,55.6105,55.6677,55.6023,55.6677,37403.0
2016-12-06 11:50:00,68.12,68.21,68.12,68.15,30096.0,55.6514,55.7249,55.6514,55.6759,30096.0
2016-12-06 12:00:00,68.15,68.2,68.04,68.05,31858.0,55.6759,55.7167,55.586,55.5942,31858.0
2016-12-06 12:10:00,68.04,68.1,68.04,68.07,20390.0,55.586,55.635,55.586,55.6105,20390.0
2016-12-06 12:20:00,68.06,68.25,68.06,68.22,37685.0,55.6023,55.7576,55.6023,55.733,37685.0
2016-12-06 12:30:00,68.22,68.36,68.22,68.33,40327.0,55.733,55.8474,55.733,55.8229,40327.0
2016-12-06 12:40:00,68.32,68.38,68.26,68.37,52502.0,55.8147,55.8638,55.7657,55.8556,52502.0
2016-12-06 12:50:00,68.36,68.39,68.32,68.35,39162.0,55.8474,55.8719,55.8147,55.8393,39162.0
2016-12-06 13:00:00,68.35,68.35,68.28,68.33,32035.0,55.8393,55.8393,55.7821,55.8229,32035.0
2016-12-06 13:10:00,68.33,68.36,68.28,68.31,38511.0,55.8229,55.8474,55.7821,55.8066,38511.0
2016-12-06 13:20:00,68.3,68.31,68.23,68.26,64848.0,55.7984,55.8066,55.7412,55.7657,64848.0
2016-12-06 13:30:00,68.25,68.28,68.18,68.26,40156.0,55.7576,55.7821,55.7004,55.7657,40156.0
2016-12-06 13:40:00,68.25,68.25,68.19,68.19,30406.0,55.7576,55.7576,55.7085,55.7085,30406.0
2016-12-06 13:50:00,68.18,68.33,68.14,68.29,30447.0,55.7004,55.8229,55.6677,55.7902,30447.0
2016-12-06 14:00:00,68.28,68.29,68.15,68.15,38669.0,55.7821,55.7902,55.6759,55.6759,38669.0
2016-12-06 14:10:00,68.16,68.23,68.07,68.08,57777.0,55.684,55.7412,55.6105,55.6187,57777.0
2016-12-06 14:20:00,68.07,68.21,68.02,68.15,34519.0,55.6105,55.7249,55.5697,55.6759,34519.0
2016-12-06 14:30:00,68.15,68.31,68.15,68.31,46235.0,55.6759,55.8066,55.6759,55.8066,46235.0
2016-12-06 14:40:00,68.31,68.46,68.3,68.46,50513.0,55.8066,55.9291,55.7984,55.9291,50513.0
2016-12-06 14:50:00,68.45,68.56,68.43,68.54,69544.0,55.921,56.0108,55.9046,55.9945,69544.0
2016-12-06 15:00:00,68.54,68.56,68.42,68.48,55642.0,55.9945,56.0108,55.8964,55.9455,55642.0
2016-12-06 15:10:00,68.47,68.48,68.29,68.35,55372.0,55.9373,55.9455,55.7902,55.8393,55372.0
2016-12-06 15:20:00,68.35,68.43,68.34,68.38,79871.0,55.8393,55.9046,55.8311,55.8638,79871.0
2016-12-06 15:30:00,68.38,68.49,68.35,68.45,105996.0,55.8638,55.9536,55.8393,55.921,105996.0
2016-12-06 15:40:00,68.46,68.59,68.45,68.54,161763.0,55.9291,56.0353,55.921,55.9945,161763.0
2016-12-06 15:50:00,68.54,68.55,68.44,68.45,234169.0,55.9945,56.0026,55.9128,55.921,234169.0
2016-12-07 09:30:00,68.38,68.57,68.23,68.44,130631.0,55.8638,56.019,55.7412,55.9128,130631.0
2016-12-07 09:40:00,68.44,68.73,68.44,68.64,39075.0,55.9128,56.1497,55.9128,56.0762,39075.0
2016-12-07 09:50:00,68.62,68.7,68.56,68.6,29459.0,56.0598,56.1252,56.0108,56.0435,29459.0
2016-12-07 10:00:00,68.61,68.8,68.6,68.77,38152.0,56.0517,56.2069,56.0435,56.1824,38152.0
2016-12-07 10:10:00,68.78,68.93,68.7,68.89,66988.0,56.1905,56.3131,56.1252,56.2804,66988.0
2016-12-07 10:20:00,68.89,68.95,68.66,68.69,32166.0,56.2804,56.3294,56.0925,56.117,32166.0
2016-12-07 10:30:00,68.67,68.7,68.58,68.6,28157.0,56.1007,56.1252,56.0272,56.0435,28157.0
2016-12-07 10:40:00,68.6,68.66,68.48,68.62,67588.0,56.0435,56.0925,55.9455,56.0598,67588.0
2016-12-07 10:50:00,68.61,68.71,68.56,68.6,54963.0,56.0517,56.1334,56.0108,56.0435,54963.0
2016-12-07 11:00:00,68.59,68.63,68.57,68.62,29801.0,56.0353,56.068,56.019,56.0598,29801.0
2016-12-07 11:10:00,68.63,68.68,68.58,68.6,41392.0,56.068,56.1089,56.0272,56.0435,41392.0
2016-12-07 11:20:00,68.61,68.65,68.51,68.51,43170.0,56.0517,56.0843,55.97,55.97,43170.0
2016-12-07 11:30:00,68.5,68.51,68.34,68.4,44946.0,55.9618,55.97,55.8311,55.8801,44946.0
2016-12-07 11:40:00,68.39,68.48,68.29,68.31,38940.0,55.8719,55.9455,55.7902,55.8066,38940.0
2016-12-07 11:50:00,68.32,68.52,68.28,68.48,76859.0,55.8147,55.9781,55.7821,55.9455,76859.0
2016-12-07 12:00:00,68.48,68.52,68.44,68.51,44776.0,55.9455,55.9781,55.9128,55.97,44776.0
2016-12-07 12:10:00,68.51,68.57,68.46,68.47,27679.0,55.97,56.019,55.9291,55.9373,27679.0
2016-12-07 12:20:00,68.47,68.61,68.47,68.57,24510.0,55.9373,56.0517,55.9373,56.019,24510.0
2016-12-07 12:30:00,68.58,68.59,68.45,68.46,36183.0,56.0272,56.0353,55.921,55.9291,36183.0
2016-12-07 12:40:00,68.47,68.52,68.46,68.49,43936.0,55.9373,55.9781,55.9291,55.9536,43936.0
2016-12-07 12:50:00,68.49,68.53,68.47,68.51,30411.0,55.9536,55.9863,55.9373,55.97,30411.0
2016-12-07 13:00:00,68.52,68.61,68.49,68.59,34430.0,55.9781,56.0517,55.9536,56.0353,34430.0
2016-12-07 13:10:00,68.59,68.68,68.58,68.68,23046.0,56.0353,56.1089,56.0272,56.1089,23046.0
2016-12-07 13:20:00,68.71,68.92,68.7,68.84,35363.0,56.1334,56.3049,56.1252,56.2396,35363.0
2016-12-07 13:30:00,68.82,68.95,68.8,68.92,38494.0,56.2232,56.3294,56.2069,56.3049,38494.0
2016-12-07 13:40:00,68.92,68.94,68.81,68.85,49070.0,56.3049,56.3213,56.2151,56.2477,49070.0
2016-12-07 13:50:00,68.86,69.13,68.86,69.13,82973.0,56.2559,56.4765,56.2559,56.4765,82973.0
2016-12-07 14:00:00,69.12,69.14,68.92,68.94,87858.0,56.4683,56.4847,56.3049,56.3213,87858.0
2016-12-07 14:10:00,68.94,68.98,68.76,68.77,73633.0,56.3213,56.3539,56.1742,56.1824,73633.0
2016-12-07 14:20:00,68.77,68.79,68.71,68.73,52273.0,56.1824,56.1987,56.1334,56.1497,52273.0
2016-12-07 14:30:00,68.72,68.78,68.71,68.73,32390.0,56.1415,56.1905,56.1334,56.1497,32390.0
2016-12-07 14:40:00,68.73,68.92,68.7,68.92,29128.0,56.1497,56.3049,56.1252,56.3049,29128.0
2016-12-07 14:50:00,68.92,68.96,68.73,68.87,112456.0,56.3049,56.3376,56.1497,56.2641,112456.0
2016-12-07 15:00:00,68.87,69.03,68.8,69.0,82222.0,56.2641,56.3948,56.2069,56.3703,82222.0
2016-12-07 15:10:00,69.0,69.07,68.99,69.04,48491.0,56.3703,56.4275,56.3621,56.403,48491.0
2016-12-07 15:20:00,69.05,69.16,68.94,69.06,104001.0,56.4111,56.501,56.3213,56.4193,104001.0
2016-12-07 15:30:00,69.05,69.17,69.05,69.15,107308.0,56.4111,56.5092,56.4111,56.4928,107308.0
2016-12-07 15:40:00,69.15,69.15,68.93,68.95,257042.0,56.4928,56.4928,56.3131,56.3294,257042.0
2016-12-07 15:50:00,68.95,68.96,68.8,68.89,658789.0,56.3294,56.3376,56.2069,56.2804,658789.0
2016-12-08 09:30:00,68.78,68.87,68.49,68.73,57534.0,56.1905,56.2641,55.9536,56.1497,57534.0
2016-12-08 09:40:00,68.75,68.87,68.51,68.6,68041.0,56.166,56.2641,55.97,56.0435,68041.0
2016-12-08 09:50:00,68.6,68.62,68.44,68.52,26467.0,56.0435,56.0598,55.9128,55.9781,26467.0
2016-12-08 10:00:00,68.52,68.52,68.28,68.38,40112.0,55.9781,55.9781,55.7821,55.8638,40112.0
2016-12-08 10:10:00,68.38,68.44,68.27,68.42,27156.0,55.8638,55.9128,55.7739,55.8964,27156.0
2016-12-08 10:20:00,68.44,68.44,68.3,68.34,39481.0,55.9128,55.9128,55.7984,55.8311,39481.0
2016-12-08 10:30:00,68.36,68.52,68.33,68.49,24382.0,55.8474,55.9781,55.8229,55.9536,24382.0
2016-12-08 10:40:00,68.52,68.69,68.52,68.64,110010.0,55.9781,56.117,55.9781,56.0762,110010.0
2016-12-08 10:50:00,68.64,68.69,68.5,68.51,41162.0,56.0762,56.117,55.9618,55.97,41162.0
2016-12-08 11:00:00,68.52,68.84,68.52,68.7,71123.0,55.9781,56.2396,55.9781,56.1252,71123.0
2016-12-08 11:10:00,68.7,68.81,68.67,68.8,40453.0,56.1252,56.2151,56.1007,56.2069,40453.0
2016-12-08 11:20:00,68.78,68.83,68.68,68.68,37175.0,56.1905,56.2314,56.1089,56.1089,37175.0
2016-12-08 11:30:00,68.7,68.7,68.59,68.62,24158.0,56.1252,56.1252,56.0353,56.0598,24158.0
2016-12-08 11:40:00,68.61,68.71,68.59,68.68,22406.0,56.0517,56.1334,56.0353,56.1089,22406.0
2016-12-08 11:50:00,68.68,68.85,68.66,68.78,91442.0,56.1089,56.2477,56.0925,56.1905,91442.0
2016-12-08 12:00:00,68.76,68.89,68.72,68.88,22962.0,56.1742,56.2804,56.1415,56.2722,22962.0
2016-12-08 12:10:00,68.88,69.01,68.87,68.95,26175.0,56.2722,56.3784,56.2641,56.3294,26175.0
2016-12-08 12:20:00,68.97,69.2,68.95,69.14,17268.0,56.3458,56.5337,56.3294,56.4847,17268.0
2016-12-08 12:30:00,69.13,69.16,69.05,69.13,19329.0,56.4765,56.501,56.4111,56.4765,19329.0
2016-12-08 12:40:00,69.11,69.16,69.06,69.16,13073.0,56.4601,56.501,56.4193,56.501,13073.0
2016-12-08 12:50:00,69.15,69.15,69.04,69.08,13502.0,56.4928,56.4928,56.403,56.4356,13502.0
2016-12-08 13:00:00,69.09,69.16,69.05,69.13,20402.0,56.4438,56.501,56.4111,56.4765,20402.0
2016-12-08 13:10:00,69.14,69.32,69.13,69.28,50319.0,56.4847,56.6317,56.4765,56.599,50319.0
2016-12-08 13:20:00,69.3,69.37,69.27,69.35,47895.0,56.6154,56.6726,56.5909,56.6562,47895.0
2016-12-08 13:30:00,69.37,69.38,69.27,69.27,82780.0,56.6726,56.6807,56.5909,56.5909,82780.0
2016-12-08 13:40:00,69.27,69.28,69.19,69.2,56011.0,56.5909,56.599,56.5255,56.5337,56011.0
2016-12-08 13:50:00,69.2,69.31,69.16,69.26,19293.0,56.5337,56.6235,56.501,56.5827,19293.0
2016-12-08 14:00:00,69.23,69.24,69.15,69.15,32051.0,56.5582,56.5663,56.4928,56.4928,32051.0
2016-12-08 14:10:00,69.12,69.21,69.04,69.05,28189.0,56.4683,56.5418,56.403,56.4111,28189.0
2016-12-08 14:20:00,69.03,69.04,68.94,69.01,12730.0,56.3948,56.403,56.3213,56.3784,12730.0
2016-12-08 14:30:00,69.0,69.03,68.76,68.81,40101.0,56.3703,56.3948,56.1742,56.2151,40101.0
2016-12-08 14:40:00,68.78,68.88,68.75,68.79,15394.0,56.1905,56.2722,56.166,56.1987,15394.0
2016-12-08 14:50:00,68.8,68.97,68.79,68.9,41944.0,56.2069,56.3458,56.1987,56.2886,41944.0
2016-12-08 15:00:00,68.9,68.97,68.88,68.93,25291.0,56.2886,56.3458,56.2722,56.3131,25291.0
2016-12-08 15:10:00,68.94,68.97,68.9,68.93,25745.0,56.3213,56.3458,56.2886,56.3131,25745.0
2016-12-08 15:20:00,68.93,68.97,68.88,68.9,39348.0,56.3131,56.3458,56.2722,56.2886,39348.0
2016-12-08 15:30:00,68.91,68.96,68.88,68.93,39974.0,56.2968,56.3376,56.2722,56.3131,39974.0
2016-12-08 15:40:00,68.93,69.01,68.92,68.95,68287.0,56.3131,56.3784,56.3049,56.3294,68287.0
2016-12-08 15:50:00,68.95,69.0,68.9,68.98,147538.0,56.3294,56.3703,56.2886,56.3539,147538.0
2016-12-09 09:30:00,69.68,69.8,69.16,69.68,120630.0,56.9258,57.0238,56.501,56.9258,120630.0
2016-12-09 09:40:00,69.7,69.76,69.47,69.53,82838.0,56.9422,56.9912,56.7543,56.8033,82838.0
2016-12-09 09:50:00,69.53,69.71,69.24,69.46,58321.0,56.8033,56.9503,56.5663,56.7461,58321.0
2016-12-09 10:00:00,69.45,69.5,69.28,69.39,99841.0,56.7379,56.7788,56.599,56.6889,99841.0
2016-12-09 10:10:00,69.39,69.39,69.14,69.3,54596.0,56.6889,56.6889,56.4847,56.6154,54596.0
2016-12-09 10:20:00,69.3,69.35,69.22,69.25,54873.0,56.6154,56.6562,56.55,56.5745,54873.0
2016-12-09 10:30:00,69.27,69.34,69.22,69.34,32211.0,56.5909,56.648,56.55,56.648,32211.0
2016-12-09 10:40:00,69.38,69.38,69.12,69.23,20734.0,56.6807,56.6807,56.4683,56.5582,20734.0
2016-12-09 10:50:00,69.22,69.28,69.08,69.12,18681.0,56.55,56.599,56.4356,56.4683,18681.0
2016-12-09 11:00:00,69.07,69.16,68.98,68.98,17696.0,56.4275,56.501,56.3539,56.3539,17696.0
2016-12-09 11:10:00,69.01,69.11,68.93,69.01,31454.0,56.3784,56.4601,56.3131,56.3784,31454.0
2016-12-09 11:20:00,69.03,69.18,69.02,69.13,45450.0,56.3948,56.5173,56.3866,56.4765,45450.0
2016-12-09 11:30:00,69.14,69.27,69.05,69.26,24178.0,56.4847,56.5909,56.4111,56.5827,24178.0
2016-12-09 11:40:00,69.26,69.29,69.18,69.22,24142.0,56.5827,56.6072,56.5173,56.55,24142.0
2016-12-09 11:50:00,69.21,69.25,69.11,69.11,17461.0,56.5418,56.5745,56.4601,56.4601,17461.0
2016-12-09 12:00:00,69.11,69.2,69.03,69.06,35364.0,56.4601,56.5337,56.3948,56.4193,35364.0
2016-12-09 12:10:00,69.08,69.12,69.01,69.07,9778.0,56.4356,56.4683,56.3784,56.4275,9778.0
2016-12-09 12:20:00,69.07,69.2,69.07,69.14,14149.0,56.4275,56.5337,56.4275,56.4847,14149.0
2016-12-09 12:30:00,69.13,69.23,69.1,69.19,18725.0,56.4765,56.5582,56.452,56.5255,18725.0
2016-12-09 12:40:00,69.22,69.3,69.14,69.29,16479.0,56.55,56.6154,56.4847,56.6072,16479.0
2016-12-09 12:50:00,69.29,69.34,69.21,69.21,23132.0,56.6072,56.648,56.5418,56.5418,23132.0
2016-12-09 13:00:00,69.24,69.35,69.24,69.34,19595.0,56.5663,56.6562,56.5663,56.648,19595.0
2016-12-09 13:10:00,69.33,69.35,69.27,69.28,21642.0,56.6399,56.6562,56.5909,56.599,21642.0
2016-12-09 13:20:00,69.27,69.34,69.22,69.29,27327.0,56.5909,56.648,56.55,56.6072,27327.0
2016-12-09 13:30:00,69.31,69.33,69.26,69.3,12813.0,56.6235,56.6399,56.5827,56.6154,12813.0
2016-12-09 13:40:00,69.28,69.29,69.22,69.27,13018.0,56.599,56.6072,56.55,56.5909,13018.0
2016-12-09 13:50:00,69.26,69.29,69.24,69.28,21330.0,56.5827,56.6072,56.5663,56.599,21330.0
2016-12-09 14:00:00,69.28,69.32,69.25,69.29,27694.0,56.599,56.6317,56.5745,56.6072,27694.0
2016-12-09 14:10:00,69.26,69.3,69.23,69.28,19224.0,56.5827,56.6154,56.5582,56.599,19224.0
2016-12-09 14:20:00,69.27,69.3,69.24,69.25,16751.0,56.5909,56.6154,56.5663,56.5745,16751.0
2016-12-09 14:30:00,69.25,69.31,69.24,69.28,31607.0,56.5745,56.6235,56.5663,56.599,31607.0
2016-12-09 14:40:00,69.28,69.32,69.23,69.24,14357.0,56.599,56.6317,56.5582,56.5663,14357.0
2016-12-09 14:50:00,69.23,69.34,69.22,69.31,30252.0,56.5582,56.648,56.55,56.6235,30252.0
2016-12-09 15:00:00,69.31,69.42,69.26,69.38,36241.0,56.6235,56.7134,56.5827,56.6807,36241.0
2016-12-09 15:10:00,69.37,69.49,69.37,69.46,38634.0,56.6726,56.7706,56.6726,56.7461,38634.0
2016-12-09 15:20:00,69.47,69.48,69.39,69.46,32978.0,56.7543,56.7624,56.6889,56.7461,32978.0
2016-12-09 15:30:00,69.47,69.52,69.42,69.43,59536.0,56.7543,56.7951,56.7134,56.7216,59536.0
2016-12-09 15:40:00,69.43,69.5,69.42,69.44,80295.0,56.7216,56.7788,56.7134,56.7297,80295.0
2016-12-09 15:50:00,69.44,69.54,69.43,69.53,221211.0,56.7297,56.8114,56.7216,56.8033,221211.0
2016-12-12 09:30:00,69.43,69.79,69.35,69.71,58998.0,56.7216,57.0157,56.6562,56.9503,58998.0
2016-12-12 09:40:00,69.71,69.97,69.69,69.86,40534.0,56.9503,57.1627,56.934,57.0729,40534.0
2016-12-12 09:50:00,69.95,70.0,69.8,69.94,49662.0,57.1464,57.1872,57.0238,57.1382,49662.0
2016-12-12 10:00:00,69.94,69.96,69.76,69.78,28098.0,57.1382,57.1546,56.9912,57.0075,28098.0
2016-12-12 10:10:00,69.78,69.78,69.65,69.67,23808.0,57.0075,57.0075,56.9013,56.9176,23808.0
2016-12-12 10:20:00,69.64,69.74,69.39,69.47,22196.0,56.8931,56.9748,56.6889,56.7543,22196.0
2016-12-12 10:30:00,69.46,69.65,69.44,69.65,21153.0,56.7461,56.9013,56.7297,56.9013,21153.0
2016-12-12 10:40:00,69.66,69.66,69.54,69.54,17926.0,56.9095,56.9095,56.8114,56.8114,17926.0
2016-12-12 10:50:00,69.57,69.6,69.45,69.6,22977.0,56.8359,56.8605,56.7379,56.8605,22977.0
2016-12-12 11:00:00,69.57,69.63,69.53,69.59,17021.0,56.8359,56.885,56.8033,56.8523,17021.0
2016-12-12 11:10:00,69.59,69.82,69.59,69.8,35616.0,56.8523,57.0402,56.8523,57.0238,35616.0
2016-12-12 11:20:00,69.81,69.96,69.79,69.84,38935.0,57.032,57.1546,57.0157,57.0565,38935.0
2016-12-12 11:30:00,69.85,69.9,69.76,69.77,28870.0,57.0647,57.1055,56.9912,56.9993,28870.0
2016-12-12 11:40:00,69.76,69.79,69.7,69.73,21885.0,56.9912,57.0157,56.9422,56.9667,21885.0
2016-12-12 11:50:00,69.74,69.79,69.67,69.75,20164.0,56.9748,57.0157,56.9176,56.983,20164.0
2016-12-12 12:00:00,69.75,69.75,69.54,69.64,41457.0,56.983,56.983,56.8114,56.8931,41457.0
2016-12-12 12:10:00,69.63,69.71,69.63,69.64,25215.0,56.885,56.9503,56.885,56.8931,25215.0
2016-12-12 12:20:00,69.64,69.75,69.59,69.65,170790.0,56.8931,56.983,56.8523,56.9013,170790.0
2016-12-12 12:30:00,69.65,69.9,69.58,69.87,46692.0,56.9013,57.1055,56.8441,57.081,46692.0
2016-12-12 12:40:00,69.86,69.89,69.75,69.84,18607.0,57.0729,57.0974,56.983,57.0565,18607.0
2016-12-12 12:50:00,69.82,69.82,69.65,69.68,34052.0,57.0402,57.0402,56.9013,56.9258,34052.0
2016-12-12 13:00:00,69.68,69.78,69.68,69.73,46471.0,56.9258,57.0075,56.9258,56.9667,46471.0
2016-12-12 13:10:00,69.74,69.82,69.72,69.82,32477.0,56.9748,57.0402,56.9585,57.0402,32477.0
2016-12-12 13:20:00,69.81,69.83,69.74,69.75,20534.0,57.032,57.0484,56.9748,56.983,20534.0
2016-12-12 13:30:00,69.75,69.77,69.7,69.72,33513.0,56.983,56.9993,56.9422,56.9585,33513.0
2016-12-12 13:40:00,69.73,69.79,69.72,69.74,21205.0,56.9667,57.0157,56.9585,56.9748,21205.0
2016-12-12 13:50:00,69.76,69.84,69.74,69.81,21758.0,56.9912,57.0565,56.9748,57.032,21758.0
2016-12-12 14:00:00,69.81,69.89,69.78,69.82,40647.0,57.032,57.0974,57.0075,57.0402,40647.0
2016-12-12 14:10:00,69.82,69.85,69.79,69.83,39061.0,57.0402,57.0647,57.0157,57.0484,39061.0
2016-12-12 14:20:00,69.82,69.82,69.68,69.68,30314.0,57.0402,57.0402,56.9258,56.9258,30314.0
2016-12-12 14:30:00,69.68,69.73,69.65,69.73,45464.0,56.9258,56.9667,56.9013,56.9667,45464.0
2016-12-12 14:40:00,69.73,69.8,69.71,69.77,44157.0,56.9667,57.0238,56.9503,56.9993,44157.0
2016-12-12 14:50:00,69.76,69.78,69.63,69.63,42955.0,56.9912,57.0075,56.885,56.885,42955.0
2016-12-12 15:00:00,69.63,69.67,69.59,69.67,57413.0,56.885,56.9176,56.8523,56.9176,57413.0
2016-12-12 15:10:00,69.67,69.71,69.65,69.66,52828.0,56.9176,56.9503,56.9013,56.9095,52828.0
2016-12-12 15:20:00,69.67,69.7,69.62,69.62,69742.0,56.9176,56.9422,56.8768,56.8768,69742.0
2016-12-12 15:30:00,69.63,69.76,69.6,69.75,82646.0,56.885,56.9912,56.8605,56.983,82646.0
2016-12-12 15:40:00,69.75,69.79,69.72,69.78,74957.0,56.983,57.0157,56.9585,57.0075,74957.0
2016-12-12 15:50:00,69.79,69.89,69.76,69.87,202911.0,57.0157,57.0974,56.9912,57.081,202911.0
2016-12-13 09:30:00,69.72,69.93,69.29,69.59,98635.0,56.9585,57.1301,56.6072,56.8523,98635.0
2016-12-13 09:40:00,69.61,69.7,69.26,69.33,71440.0,56.8686,56.9422,56.5827,56.6399,71440.0
2016-12-13 09:50:00,69.34,69.37,68.81,68.88,61843.0,56.648,56.6726,56.2151,56.2722,61843.0
2016-12-13 10:00:00,68.87,69.07,68.84,69.02,44666.0,56.2641,56.4275,56.2396,56.3866,44666.0
2016-12-13 10:10:00,69.0,69.08,68.93,68.97,54225.0,56.3703,56.4356,56.3131,56.3458,54225.0
2016-12-13 10:20:00,68.97,68.97,68.64,68.64,109890.0,56.3458,56.3458,56.0762,56.0762,109890.0
2016-12-13 10:30:00,68.65,68.74,68.43,68.74,77586.0,56.0843,56.1579,55.9046,56.1579,77586.0
2016-12-13 10:40:00,68.73,68.82,68.59,68.62,47806.0,56.1497,56.2232,56.0353,56.0598,47806.0
2016-12-13 10:50:00,68.62,68.62,68.42,68.47,67141.0,56.0598,56.0598,55.8964,55.9373,67141.0
2016-12-13 11:00:00,68.47,68.69,68.46,68.68,109837.0,55.9373,56.117,55.9291,56.1089,109837.0
2016-12-13 11:10:00,68.67,68.77,68.51,68.52,39411.0,56.1007,56.1824,55.97,55.9781,39411.0
2016-12-13 11:20:00,68.51,68.69,68.5,68.57,43869.0,55.97,56.117,55.9618,56.019,43869.0
2016-12-13 11:30:00,68.55,68.6,68.38,68.47,60352.0,56.0026,56.0435,55.8638,55.9373,60352.0
2016-12-13 11:40:00,68.48,68.53,68.39,68.49,69135.0,55.9455,55.9863,55.8719,55.9536,69135.0
2016-12-13 11:50:00,68.49,68.5,68.36,68.5,35120.0,55.9536,55.9618,55.8474,55.9618,35120.0
2016-12-13 12:00:00,68.5,68.78,68.48,68.77,62788.0,55.9618,56.1905,55.9455,56.1824,62788.0
2016-12-13 12:10:00,68.78,68.87,68.66,68.79,22278.0,56.1905,56.2641,56.0925,56.1987,22278.0
2016-12-13 12:20:00,68.79,68.91,68.79,68.82,28010.0,56.1987,56.2968,56.1987,56.2232,28010.0
2016-12-13 12:30:00,68.82,68.85,68.78,68.8,18620.0,56.2232,56.2477,56.1905,56.2069,18620.0
2016-12-13 12:40:00,68.79,69.0,68.79,68.97,17317.0,56.1987,56.3703,56.1987,56.3458,17317.0
2016-12-13 12:50:00,68.96,69.04,68.95,69.02,21301.0,56.3376,56.403,56.3294,56.3866,21301.0
2016-12-13 13:00:00,69.01,69.17,69.0,69.11,47733.0,56.3784,56.5092,56.3703,56.4601,47733.0
2016-12-13 13:10:00,69.08,69.19,69.06,69.18,72631.0,56.4356,56.5255,56.4193,56.5173,72631.0
2016-12-13 13:20:00,69.18,69.32,69.18,69.31,35920.0,56.5173,56.6317,56.5173,56.6235,35920.0
2016-12-13 13:30:00,69.33,69.33,69.09,69.09,42130.0,56.6399,56.6399,56.4438,56.4438,42130.0
2016-12-13 13:40:00,69.12,69.15,69.05,69.05,32605.0,56.4683,56.4928,56.4111,56.4111,32605.0
2016-12-13 13:50:00,69.05,69.17,69.05,69.15,34365.0,56.4111,56.5092,56.4111,56.4928,34365.0
2016-12-13 14:00:00,69.14,69.14,69.04,69.04,29693.0,56.4847,56.4847,56.403,56.403,29693.0
2016-12-13 14:10:00,69.04,69.05,68.94,68.99,37726.0,56.403,56.4111,56.3213,56.3621,37726.0
2016-12-13 14:20:00,68.99,69.04,68.95,68.97,34426.0,56.3621,56.403,56.3294,56.3458,34426.0
2016-12-13 14:30:00,68.97,69.01,68.91,68.98,38655.0,56.3458,56.3784,56.2968,56.3539,38655.0
2016-12-13 14:40:00,68.98,69.11,68.97,69.11,35475.0,56.3539,56.4601,56.3458,56.4601,35475.0
2016-12-13 14:50:00,69.1,69.16,69.08,69.09,48303.0,56.452,56.501,56.4356,56.4438,48303.0
2016-12-13 15:00:00,69.09,69.13,68.99,69.01,58311.0,56.4438,56.4765,56.3621,56.3784,58311.0
2016-12-13 15:10:00,69.01,69.02,68.93,68.96,54939.0,56.3784,56.3866,56.3131,56.3376,54939.0
2016-12-13 15:20:00,68.97,69.0,68.9,68.96,73464.0,56.3458,56.3703,56.2886,56.3376,73464.0
2016-12-13 15:30:00,68.97,69.02,68.92,68.92,89747.0,56.3458,56.3866,56.3049,56.3049,89747.0
2016-12-13 15:40:00,68.93,68.94,68.82,68.87,109693.0,56.3131,56.3213,56.2232,56.2641,109693.0
2016-12-13 15:50:00,68.87,68.89,68.81,68.86,210190.0,56.2641,56.2804,56.2151,56.2559,210190.0
2016-12-14 09:30:00,68.72,68.99,68.48,68.8,54422.0,56.1415,56.3621,55.9455,56.2069,54422.0
2016-12-14 09:40:00,68.81,68.93,68.47,68.89,25120.0,56.2151,56.3131,55.9373,56.2804,25120.0
2016-12-14 09:50:00,68.87,68.87,68.52,68.58,25435.0,56.2641,56.2641,55.9781,56.0272,25435.0
2016-12-14 10:00:00,68.58,68.71,68.4,68.4,63798.0,56.0272,56.1334,55.8801,55.8801,63798.0
2016-12-14 10:10:00,68.37,68.51,68.31,68.37,21044.0,55.8556,55.97,55.8066,55.8556,21044.0
2016-12-14 10:20:00,68.37,68.65,68.37,68.58,16339.0,55.8556,56.0843,55.8556,56.0272,16339.0
2016-12-14 10:30:00,68.6,68.74,68.42,68.46,24373.0,56.0435,56.1579,55.8964,55.9291,24373.0
2016-12-14 10:40:00,68.47,68.59,68.37,68.39,19038.0,55.9373,56.0353,55.8556,55.8719,19038.0
2016-12-14 10:50:00,68.4,68.43,68.29,68.43,22230.0,55.8801,55.9046,55.7902,55.9046,22230.0
2016-12-14 11:00:00,68.43,68.48,68.34,68.4,34026.0,55.9046,55.9455,55.8311,55.8801,34026.0
2016-12-14 11:10:00,68.41,68.53,68.33,68.48,141632.0,55.8883,55.9863,55.8229,55.9455,141632.0
2016-12-14 11:20:00,68.47,68.66,68.45,68.52,37016.0,55.9373,56.0925,55.921,55.9781,37016.0
2016-12-14 11:30:00,68.52,68.52,68.27,68.38,51922.0,55.9781,55.9781,55.7739,55.8638,51922.0
2016-12-14 11:40:00,68.37,68.42,68.3,68.34,77588.0,55.8556,55.8964,55.7984,55.8311,77588.0
2016-12-14 11:50:00,68.37,68.43,68.3,68.33,9533.0,55.8556,55.9046,55.7984,55.8229,9533.0
2016-12-14 12:00:00,68.32,68.61,68.32,68.57,29811.0,55.8147,56.0517,55.8147,56.019,29811.0
2016-12-14 12:10:00,68.57,68.73,68.56,68.69,21878.0,56.019,56.1497,56.0108,56.117,21878.0
2016-12-14 12:20:00,68.69,68.86,68.64,68.84,47922.0,56.117,56.2559,56.0762,56.2396,47922.0
2016-12-14 12:30:00,68.83,68.91,68.76,68.91,48265.0,56.2314,56.2968,56.1742,56.2968,48265.0
2016-12-14 12:40:00,68.91,68.95,68.83,68.95,21951.0,56.2968,56.3294,56.2314,56.3294,21951.0
2016-12-14 12:50:00,68.93,68.95,68.86,68.86,17628.0,56.3131,56.3294,56.2559,56.2559,17628.0
2016-12-14 13:00:00,68.84,68.96,68.82,68.83,23489.0,56.2396,56.3376,56.2232,56.2314,23489.0
2016-12-14 13:10:00,68.83,68.91,68.83,68.91,20956.0,56.2314,56.2968,56.2314,56.2968,20956.0
2016-12-14 13:20:00,68.88,68.88,68.79,68.84,24918.0,56.2722,56.2722,56.1987,56.2396,24918.0
2016-12-14 13:30:00,68.84,68.96,68.84,68.87,13388.0,56.2396,56.3376,56.2396,56.2641,13388.0
2016-12-14 13:40:00,68.89,69.1,68.89,69.08,26862.0,56.2804,56.452,56.2804,56.4356,26862.0
2016-12-14 13:50:00,69.08,69.11,69.01,69.03,23509.0,56.4356,56.4601,56.3784,56.3948,23509.0
2016-12-14 14:00:00,69.06,69.23,68.86,68.94,39210.0,56.4193,56.5582,56.2559,56.3213,39210.0
2016-12-14 14:10:00,68.9,68.91,68.6,68.77,56332.0,56.2886,56.2968,56.0435,56.1824,56332.0
2016-12-14 14:20:00,68.75,68.77,68.37,68.39,38724.0,56.166,56.1824,55.8556,55.8719,38724.0
2016-12-14 14:30:00,68.4,68.64,68.39,68.55,31678.0,55.8801,56.0762,55.8719,56.0026,31678.0
2016-12-14 14:40:00,68.56,68.67,68.48,68.55,32645.0,56.0108,56.1007,55.9455,56.0026,32645.0
2016-12-14 14:50:00,68.55,68.59,68.3,68.3,24611.0,56.0026,56.0353,55.7984,55.7984,24611.0
2016-12-14 15:00:00,68.28,68.38,68.02,68.02,86278.0,55.7821,55.8638,55.5697,55.5697,86278.0
2016-12-14 15:10:00,68.02,68.15,67.87,67.91,118162.0,55.5697,55.6759,55.4471,55.4798,118162.0
2016-12-14 15:20:00,67.92,68.01,67.87,68.0,55598.0,55.488,55.5615,55.4471,55.5533,55598.0
2016-12-14 15:30:00,67.99,68.29,67.97,68.27,113444.0,55.5451,55.7902,55.5288,55.7739,113444.0
2016-12-14 15:40:00,68.28,68.3,67.87,67.87,87662.0,55.7821,55.7984,55.4471,55.4471,87662.0
2016-12-14 15:50:00,67.88,67.9,67.58,67.69,542601.0,55.4553,55.4716,55.2102,55.3001,542601.0
2016-12-15 09:30:00,67.37,67.7,67.04,67.06,89698.0,55.0386,55.3082,54.769,54.7854,89698.0
2016-12-15 09:40:00,67.12,67.48,67.07,67.38,69860.0,54.8344,55.1285,54.7935,55.0468,69860.0
2016-12-15 09:50:00,67.41,67.69,67.32,67.54,76437.0,55.0713,55.3001,54.9978,55.1775,76437.0
2016-12-15 10:00:00,67.57,67.95,67.5,67.77,92235.0,55.202,55.5125,55.1448,55.3654,92235.0
2016-12-15 10:10:00,67.8,67.81,67.45,67.48,107155.0,55.3899,55.3981,55.104,55.1285,107155.0
2016-12-15 10:20:00,67.47,67.57,67.31,67.32,69338.0,55.1203,55.202,54.9896,54.9978,69338.0
2016-12-15 10:30:00,67.32,67.58,67.31,67.54,96077.0,54.9978,55.2102,54.9896,55.1775,96077.0
2016-12-15 10:40:00,67.53,67.58,67.44,67.45,49928.0,55.1693,55.2102,55.0958,55.104,49928.0
2016-12-15 10:50:00,67.46,67.78,67.46,67.66,46163.0,55.1122,55.3736,55.1122,55.2756,46163.0
2016-12-15 11:00:00,67.66,67.83,67.66,67.73,58672.0,55.2756,55.4144,55.2756,55.3327,58672.0
2016-12-15 11:10:00,67.71,67.74,67.58,67.6,57729.0,55.3164,55.3409,55.2102,55.2265,57729.0
2016-12-15 11:20:00,67.61,67.65,67.36,67.36,78906.0,55.2347,55.2674,55.0305,55.0305,78906.0
2016-12-15 11:30:00,67.36,67.46,67.18,67.46,60663.0,55.0305,55.1122,54.8834,55.1122,60663.0
2016-12-15 11:40:00,67.46,67.53,67.27,67.37,38287.0,55.1122,55.1693,54.9569,55.0386,38287.0
2016-12-15 11:50:00,67.37,67.43,67.27,67.36,42306.0,55.0386,55.0877,54.9569,55.0305,42306.0
2016-12-15 12:00:00,67.37,67.42,67.28,67.42,18952.0,55.0386,55.0795,54.9651,55.0795,18952.0
2016-12-15 12:10:00,67.42,67.46,67.34,67.44,19070.0,55.0795,55.1122,55.0141,55.0958,19070.0
2016-12-15 12:20:00,67.4,67.44,67.24,67.34,36628.0,55.0631,55.0958,54.9324,55.0141,36628.0
2016-12-15 12:30:00,67.31,67.35,67.23,67.24,15502.0,54.9896,55.0223,54.9243,54.9324,15502.0
2016-12-15 12:40:00,67.25,67.39,67.05,67.3,49241.0,54.9406,55.055,54.7772,54.9814,49241.0
2016-12-15 12:50:00,67.31,67.33,67.17,67.31,18622.0,54.9896,55.006,54.8752,54.9896,18622.0
2016-12-15 13:00:00,67.35,67.6,67.35,67.55,77977.0,55.0223,55.2265,55.0223,55.1857,77977.0
2016-12-15 13:10:00,67.57,67.6,67.46,67.59,39753.0,55.202,55.2265,55.1122,55.2184,39753.0
2016-12-15 13:20:00,67.58,67.67,67.57,67.63,22296.0,55.2102,55.2837,55.202,55.251,22296.0
2016-12-15 13:30:00,67.64,67.68,67.5,67.51,21318.0,55.2592,55.2919,55.1448,55.153,21318.0
2016-12-15 13:40:00,67.52,67.58,67.39,67.41,17160.0,55.1612,55.2102,55.055,55.0713,17160.0
2016-12-15 13:50:00,67.41,67.54,67.36,67.43,32331.0,55.0713,55.1775,55.0305,55.0877,32331.0
2016-12-15 14:00:00,67.42,67.55,67.38,67.49,22875.0,55.0795,55.1857,55.0468,55.1367,22875.0
2016-12-15 14:10:00,67.5,67.57,67.47,67.55,32006.0,55.1448,55.202,55.1203,55.1857,32006.0
2016-12-15 14:20:00,67.53,67.68,67.53,67.67,39280.0,55.1693,55.2919,55.1693,55.2837,39280.0
2016-12-15 14:30:00,67.67,67.7,67.59,67.7,25119.0,55.2837,55.3082,55.2184,55.3082,25119.0
2016-12-15 14:40:00,67.69,67.7,67.61,67.62,22219.0,55.3001,55.3082,55.2347,55.2429,22219.0
2016-12-15 14:50:00,67.61,67.72,67.61,67.67,25250.0,55.2347,55.3246,55.2347,55.2837,25250.0
2016-12-15 15:00:00,67.67,67.76,67.62,67.71,50419.0,55.2837,55.3572,55.2429,55.3164,50419.0
2016-12-15 15:10:00,67.7,67.75,67.66,67.75,78122.0,55.3082,55.3491,55.2756,55.3491,78122.0
2016-12-15 15:20:00,67.75,67.89,67.74,67.83,89511.0,55.3491,55.4635,55.3409,55.4144,89511.0
2016-12-15 15:30:00,67.83,67.86,67.75,67.8,93923.0,55.4144,55.4389,55.3491,55.3899,93923.0
2016-12-15 15:40:00,67.81,67.89,67.77,67.81,102791.0,55.3981,55.4635,55.3654,55.3981,102791.0
2016-12-15 15:50:00,67.81,67.91,67.79,67.89,273381.0,55.3981,55.4798,55.3818,55.4635,273381.0
2016-12-16 09:30:00,67.91,68.06,67.77,67.95,530264.0,55.4798,55.6023,55.3654,55.5125,530264.0
2016-12-16 09:40:00,67.99,68.07,67.75,68.01,28006.0,55.5451,55.6105,55.3491,55.5615,28006.0
2016-12-16 09:50:00,68.0,68.19,67.81,68.1,58362.0,55.5533,55.7085,55.3981,55.635,58362.0
2016-12-16 10:00:00,68.1,68.19,68.0,68.13,34702.0,55.635,55.7085,55.5533,55.6595,34702.0
2016-12-16 10:10:00,68.11,68.39,68.1,68.38,63681.0,55.6432,55.8719,55.635,55.8638,63681.0
2016-12-16 10:20:00,68.35,68.53,68.33,68.41,51240.0,55.8393,55.9863,55.8229,55.8883,51240.0
2016-12-16 10:30:00,68.42,68.44,68.18,68.3,36101.0,55.8964,55.9128,55.7004,55.7984,36101.0
2016-12-16 10:40:00,68.31,68.5,68.31,68.38,30009.0,55.8066,55.9618,55.8066,55.8638,30009.0
2016-12-16 10:50:00,68.38,68.45,68.32,68.34,42466.0,55.8638,55.921,55.8147,55.8311,42466.0
2016-12-16 11:00:00,68.32,68.32,68.17,68.23,33232.0,55.8147,55.8147,55.6922,55.7412,33232.0
2016-12-16 11:10:00,68.26,68.32,68.15,68.15,14865.0,55.7657,55.8147,55.6759,55.6759,14865.0
2016-12-16 11:20:00,68.18,68.21,68.03,68.05,50254.0,55.7004,55.7249,55.5778,55.5942,50254.0
2016-12-16 11:30:00,68.03,68.18,68.01,68.14,27577.0,55.5778,55.7004,55.5615,55.6677,27577.0
2016-12-16 11:40:00,68.14,68.22,68.09,68.13,46878.0,55.6677,55.733,55.6268,55.6595,46878.0
2016-12-16 11:50:00,68.13,68.29,68.12,68.24,29754.0,55.6595,55.7902,55.6514,55.7494,29754.0
2016-12-16 12:00:00,68.23,68.34,68.23,68.32,21880.0,55.7412,55.8311,55.7412,55.8147,21880.0
2016-12-16 12:10:00,68.32,68.34,68.19,68.22,31417.0,55.8147,55.8311,55.7085,55.733,31417.0
2016-12-16 12:20:00,68.22,68.3,68.21,68.25,27053.0,55.733,55.7984,55.7249,55.7576,27053.0
2016-12-16 12:30:00,68.27,68.34,68.22,68.33,51339.0,55.7739,55.8311,55.733,55.8229,51339.0
2016-12-16 12:40:00,68.33,68.35,68.22,68.23,46113.0,55.8229,55.8393,55.733,55.7412,46113.0
2016-12-16 12:50:00,68.23,68.24,68.1,68.11,29810.0,55.7412,55.7494,55.635,55.6432,29810.0
2016-12-16 13:00:00,68.11,68.13,68.02,68.09,21462.0,55.6432,55.6595,55.5697,55.6268,21462.0
2016-12-16 13:10:00,68.09,68.09,67.86,67.87,42037.0,55.6268,55.6268,55.4389,55.4471,42037.0
2016-12-16 13:20:00,67.87,67.91,67.77,67.78,56921.0,55.4471,55.4798,55.3654,55.3736,56921.0
2016-12-16 13:30:00,67.78,67.94,67.76,67.88,20119.0,55.3736,55.5043,55.3572,55.4553,20119.0
2016-12-16 13:40:00,67.88,68.03,67.88,68.02,39832.0,55.4553,55.5778,55.4553,55.5697,39832.0
2016-12-16 13:50:00,68.02,68.03,67.98,67.98,49586.0,55.5697,55.5778,55.537,55.537,49586.0
2016-12-16 14:00:00,67.98,67.98,67.69,67.87,34947.0,55.537,55.537,55.3001,55.4471,34947.0
2016-12-16 14:10:00,67.86,68.03,67.78,67.96,68410.0,55.4389,55.5778,55.3736,55.5206,68410.0
2016-12-16 14:20:00,67.95,68.03,67.91,67.97,44468.0,55.5125,55.5778,55.4798,55.5288,44468.0
2016-12-16 14:30:00,67.96,68.07,67.94,67.97,36034.0,55.5206,55.6105,55.5043,55.5288,36034.0
2016-12-16 14:40:00,67.96,68.07,67.96,68.07,32701.0,55.5206,55.6105,55.5206,55.6105,32701.0
2016-12-16 14:50:00,68.07,68.15,68.01,68.06,33585.0,55.6105,55.6759,55.5615,55.6023,33585.0
2016-12-16 15:00:00,68.05,68.09,67.99,68.0,52634.0,55.5942,55.6268,55.5451,55.5533,52634.0
2016-12-16 15:10:00,68.0,68.01,67.96,67.99,42343.0,55.5533,55.5615,55.5206,55.5451,42343.0
2016-12-16 15:20:00,67.99,68.02,67.85,67.92,67226.0,55.5451,55.5697,55.4308,55.488,67226.0
2016-12-16 15:30:00,67.92,68.05,67.91,68.0,110426.0,55.488,55.5942,55.4798,55.5533,110426.0
2016-12-16 15:40:00,68.0,68.02,67.92,68.02,156652.0,55.5533,55.5697,55.488,55.5697,156652.0
2016-12-16 15:50:00,68.02,68.08,67.91,68.06,371982.0,55.5697,55.6187,55.4798,55.6023,371982.0
2016-12-19 09:30:00,68.1,68.25,67.86,68.15,44488.0,55.635,55.7576,55.4389,55.6759,44488.0
2016-12-19 09:40:00,68.08,68.47,68.03,68.35,19142.0,55.6187,55.9373,55.5778,55.8393,19142.0
2016-12-19 09:50:00,68.3,68.37,68.05,68.05,21286.0,55.7984,55.8556,55.5942,55.5942,21286.0
2016-12-19 10:00:00,68.05,68.1,67.88,67.95,11831.0,55.5942,55.635,55.4553,55.5125,11831.0
2016-12-19 10:10:00,67.95,68.07,67.94,68.07,14316.0,55.5125,55.6105,55.5043,55.6105,14316.0
2016-12-19 10:20:00,68.04,68.24,67.97,68.23,16242.0,55.586,55.7494,55.5288,55.7412,16242.0
2016-12-19 10:30:00,68.23,68.33,68.22,68.28,5911.0,55.7412,55.8229,55.733,55.7821,5911.0
2016-12-19 10:40:00,68.26,68.28,68.08,68.12,14882.0,55.7657,55.7821,55.6187,55.6514,14882.0
2016-12-19 10:50:00,68.11,68.19,68.09,68.17,36755.0,55.6432,55.7085,55.6268,55.6922,36755.0
2016-12-19 11:00:00,68.18,68.24,68.16,68.21,37786.0,55.7004,55.7494,55.684,55.7249,37786.0
2016-12-19 11:10:00,68.19,68.2,68.09,68.09,47557.0,55.7085,55.7167,55.6268,55.6268,47557.0
2016-12-19 11:20:00,68.08,68.08,67.74,67.79,11979.0,55.6187,55.6187,55.3409,55.3818,11979.0
2016-12-19 11:30:00,67.78,67.8,67.64,67.65,15628.0,55.3736,55.3899,55.2592,55.2674,15628.0
2016-12-19 11:40:00,67.64,67.68,67.43,67.44,20027.0,55.2592,55.2919,55.0877,55.0958,20027.0
2016-12-19 11:50:00,67.48,67.51,67.38,67.4,13468.0,55.1285,55.153,55.0468,55.0631,13468.0
2016-12-19 12:00:00,67.4,67.47,67.34,67.46,10349.0,55.0631,55.1203,55.0141,55.1122,10349.0
2016-12-19 12:10:00,67.44,67.52,67.39,67.52,11431.0,55.0958,55.1612,55.055,55.1612,11431.0
2016-12-19 12:20:00,67.51,67.59,67.48,67.54,11624.0,55.153,55.2184,55.1285,55.1775,11624.0
2016-12-19 12:30:00,67.56,67.67,67.54,67.65,28115.0,55.1939,55.2837,55.1775,55.2674,28115.0
2016-12-19 12:40:00,67.64,67.7,67.58,67.7,17486.0,55.2592,55.3082,55.2102,55.3082,17486.0
2016-12-19 12:50:00,67.71,67.71,67.6,67.6,6774.0,55.3164,55.3164,55.2265,55.2265,6774.0
2016-12-19 13:00:00,67.62,67.68,67.6,67.62,8613.0,55.2429,55.2919,55.2265,55.2429,8613.0
2016-12-19 13:10:00,67.62,67.66,67.55,67.59,99658.0,55.2429,55.2756,55.1857,55.2184,99658.0
2016-12-19 13:20:00,67.56,67.68,67.53,67.68,10235.0,55.1939,55.2919,55.1693,55.2919,10235.0
2016-12-19 13:30:00,67.7,67.76,67.62,67.65,6817.0,55.3082,55.3572,55.2429,55.2674,6817.0
2016-12-19 13:40:00,67.65,67.75,67.65,67.73,9110.0,55.2674,55.3491,55.2674,55.3327,9110.0
2016-12-19 13:50:00,67.73,67.87,67.73,67.84,6956.0,55.3327,55.4471,55.3327,55.4226,6956.0
2016-12-19 14:00:00,67.85,67.87,67.8,67.8,131199.0,55.4308,55.4471,55.3899,55.3899,131199.0
2016-12-19 14:10:00,67.82,67.83,67.71,67.74,16346.0,55.4063,55.4144,55.3164,55.3409,16346.0
2016-12-19 14:20:00,67.74,67.75,67.69,67.7,15356.0,55.3409,55.3491,55.3001,55.3082,15356.0
2016-12-19 14:30:00,67.72,67.77,67.69,67.75,18336.0,55.3246,55.3654,55.3001,55.3491,18336.0
2016-12-19 14:40:00,67.75,67.79,67.7,67.76,11669.0,55.3491,55.3818,55.3082,55.3572,11669.0
2016-12-19 14:50:00,67.77,67.82,67.75,67.75,59803.0,55.3654,55.4063,55.3491,55.3491,59803.0
2016-12-19 15:00:00,67.74,67.77,67.69,67.72,17944.0,55.3409,55.3654,55.3001,55.3246,17944.0
2016-12-19 15:10:00,67.72,67.72,67.66,67.68,11626.0,55.3246,55.3246,55.2756,55.2919,11626.0
2016-12-19 15:20:00,67.68,67.87,67.65,67.84,17398.0,55.2919,55.4471,55.2674,55.4226,17398.0
2016-12-19 15:30:00,67.84,67.86,67.8,67.81,19282.0,55.4226,55.4389,55.3899,55.3981,19282.0
2016-12-19 15:40:00,67.82,67.84,67.77,67.8,32057.0,55.4063,55.4226,55.3654,55.3899,32057.0
2016-12-19 15:50:00,67.8,67.85,67.79,67.83,152745.0,55.3899,55.4308,55.3818,55.4144,152745.0
2016-12-20 09:30:00,68.06,68.4,67.95,68.24,66408.0,55.6023,55.8801,55.5125,55.7494,66408.0
2016-12-20 09:40:00,68.23,68.59,68.18,68.35,42529.0,55.7412,56.0353,55.7004,55.8393,42529.0
2016-12-20 09:50:00,68.32,68.5,68.25,68.47,67314.0,55.8147,55.9618,55.7576,55.9373,67314.0
2016-12-20 10:00:00,68.48,68.65,68.39,68.6,53477.0,55.9455,56.0843,55.8719,56.0435,53477.0
2016-12-20 10:10:00,68.58,68.63,68.45,68.54,16717.0,56.0272,56.068,55.921,55.9945,16717.0
2016-12-20 10:20:00,68.54,68.55,68.41,68.43,28878.0,55.9945,56.0026,55.8883,55.9046,28878.0
2016-12-20 10:30:00,68.41,68.45,68.37,68.44,41417.0,55.8883,55.921,55.8556,55.9128,41417.0
2016-12-20 10:40:00,68.43,68.43,68.35,68.37,35672.0,55.9046,55.9046,55.8393,55.8556,35672.0
2016-12-20 10:50:00,68.37,68.38,68.26,68.27,15958.0,55.8556,55.8638,55.7657,55.7739,15958.0
2016-12-20 11:00:00,68.26,68.27,68.15,68.26,44829.0,55.7657,55.7739,55.6759,55.7657,44829.0
2016-12-20 11:10:00,68.26,68.43,68.25,68.43,60389.0,55.7657,55.9046,55.7576,55.9046,60389.0
2016-12-20 11:20:00,68.44,68.46,68.32,68.38,23710.0,55.9128,55.9291,55.8147,55.8638,23710.0
2016-12-20 11:30:00,68.36,68.36,68.09,68.09,24405.0,55.8474,55.8474,55.6268,55.6268,24405.0
2016-12-20 11:40:00,68.1,68.15,68.05,68.08,34698.0,55.635,55.6759,55.5942,55.6187,34698.0
2016-12-20 11:50:00,68.08,68.09,67.91,68.06,43968.0,55.6187,55.6268,55.4798,55.6023,43968.0
2016-12-20 12:00:00,68.05,68.05,67.85,67.85,17948.0,55.5942,55.5942,55.4308,55.4308,17948.0
2016-12-20 12:10:00,67.87,68.03,67.87,67.96,45411.0,55.4471,55.5778,55.4471,55.5206,45411.0
2016-12-20 12:20:00,67.99,68.2,67.99,68.19,37666.0,55.5451,55.7167,55.5451,55.7085,37666.0
2016-12-20 12:30:00,68.17,68.2,68.12,68.12,8227.0,55.6922,55.7167,55.6514,55.6514,8227.0
2016-12-20 12:40:00,68.08,68.17,68.08,68.15,6429.0,55.6187,55.6922,55.6187,55.6759,6429.0
2016-12-20 12:50:00,68.14,68.18,68.11,68.11,10071.0,55.6677,55.7004,55.6432,55.6432,10071.0
2016-12-20 13:00:00,68.12,68.19,68.12,68.18,6617.0,55.6514,55.7085,55.6514,55.7004,6617.0
2016-12-20 13:10:00,68.19,68.24,68.13,68.2,29030.0,55.7085,55.7494,55.6595,55.7167,29030.0
2016-12-20 13:20:00,68.2,68.26,68.2,68.23,34704.0,55.7167,55.7657,55.7167,55.7412,34704.0
2016-12-20 13:30:00,68.23,68.23,68.15,68.22,11887.0,55.7412,55.7412,55.6759,55.733,11887.0
2016-12-20 13:40:00,68.23,68.23,68.17,68.21,7556.0,55.7412,55.7412,55.6922,55.7249,7556.0
2016-12-20 13:50:00,68.2,68.32,68.17,68.29,23300.0,55.7167,55.8147,55.6922,55.7902,23300.0
2016-12-20 14:00:00,68.29,68.33,68.25,68.31,14923.0,55.7902,55.8229,55.7576,55.8066,14923.0
2016-12-20 14:10:00,68.32,68.4,68.26,68.4,524933.0,55.8147,55.8801,55.7657,55.8801,524933.0
2016-12-20 14:20:00,68.39,68.54,68.39,68.49,66659.0,55.8719,55.9945,55.8719,55.9536,66659.0
2016-12-20 14:30:00,68.48,68.49,68.24,68.26,47142.0,55.9455,55.9536,55.7494,55.7657,47142.0
2016-12-20 14:40:00,68.26,68.28,68.18,68.2,25213.0,55.7657,55.7821,55.7004,55.7167,25213.0
2016-12-20 14:50:00,68.22,68.3,68.18,68.26,23462.0,55.733,55.7984,55.7004,55.7657,23462.0
2016-12-20 15:00:00,68.26,68.33,68.25,68.31,586969.0,55.7657,55.8229,55.7576,55.8066,586969.0
2016-12-20 15:10:00,68.32,68.38,68.26,68.37,19117.0,55.8147,55.8638,55.7657,55.8556,19117.0
2016-12-20 15:20:00,68.37,68.37,68.28,68.36,36412.0,55.8556,55.8556,55.7821,55.8474,36412.0
2016-12-20 15:30:00,68.36,68.43,68.3,68.34,71784.0,55.8474,55.9046,55.7984,55.8311,71784.0
2016-12-20 15:40:00,68.33,68.37,68.3,68.33,62957.0,55.8229,55.8556,55.7984,55.8229,62957.0
2016-12-20 15:50:00,68.33,68.45,68.3,68.45,154565.0,55.8229,55.921,55.7984,55.921,154565.0
2016-12-21 09:30:00,68.23,68.37,67.67,67.94,58715.0,55.7412,55.8556,55.2837,55.5043,58715.0
2016-12-21 09:40:00,67.89,68.2,67.82,68.17,25244.0,55.4635,55.7167,55.4063,55.6922,25244.0
2016-12-21 09:50:00,68.18,68.35,68.05,68.16,27849.0,55.7004,55.8393,55.5942,55.684,27849.0
2016-12-21 10:00:00,68.19,68.28,68.08,68.15,22274.0,55.7085,55.7821,55.6187,55.6759,22274.0
2016-12-21 10:10:00,68.16,68.16,67.93,67.96,34303.0,55.684,55.684,55.4961,55.5206,34303.0
2016-12-21 10:20:00,67.97,68.05,67.91,67.92,19084.0,55.5288,55.5942,55.4798,55.488,19084.0
2016-12-21 10:30:00,67.9,67.96,67.8,67.95,65932.0,55.4716,55.5206,55.3899,55.5125,65932.0
2016-12-21 10:40:00,67.92,68.07,67.89,67.97,27845.0,55.488,55.6105,55.4635,55.5288,27845.0
2016-12-21 10:50:00,68.0,68.08,67.96,68.03,11981.0,55.5533,55.6187,55.5206,55.5778,11981.0
2016-12-21 11:00:00,68.06,68.14,68.02,68.14,15085.0,55.6023,55.6677,55.5697,55.6677,15085.0
2016-12-21 11:10:00,68.17,68.33,68.16,68.21,33453.0,55.6922,55.8229,55.684,55.7249,33453.0
2016-12-21 11:20:00,68.19,68.28,68.17,68.25,18637.0,55.7085,55.7821,55.6922,55.7576,18637.0
2016-12-21 11:30:00,68.26,68.27,68.07,68.11,23974.0,55.7657,55.7739,55.6105,55.6432,23974.0
2016-12-21 11:40:00,68.09,68.09,67.99,68.02,25926.0,55.6268,55.6268,55.5451,55.5697,25926.0
2016-12-21 11:50:00,68.01,68.05,67.97,68.03,24881.0,55.5615,55.5942,55.5288,55.5778,24881.0
2016-12-21 12:00:00,68.02,68.07,68.01,68.06,12959.0,55.5697,55.6105,55.5615,55.6023,12959.0
2016-12-21 12:10:00,68.07,68.22,68.07,68.22,21714.0,55.6105,55.733,55.6105,55.733,21714.0
2016-12-21 12:20:00,68.22,68.25,68.2,68.23,13020.0,55.733,55.7576,55.7167,55.7412,13020.0
2016-12-21 12:30:00,68.23,68.27,68.19,68.22,12090.0,55.7412,55.7739,55.7085,55.733,12090.0
2016-12-21 12:40:00,68.21,68.21,68.08,68.09,23866.0,55.7249,55.7249,55.6187,55.6268,23866.0
2016-12-21 12:50:00,68.08,68.09,68.03,68.06,8195.0,55.6187,55.6268,55.5778,55.6023,8195.0
2016-12-21 13:00:00,68.06,68.12,68.06,68.1,14710.0,55.6023,55.6514,55.6023,55.635,14710.0
2016-12-21 13:10:00,68.11,68.25,68.09,68.25,19520.0,55.6432,55.7576,55.6268,55.7576,19520.0
2016-12-21 13:20:00,68.24,68.3,68.23,68.28,28639.0,55.7494,55.7984,55.7412,55.7821,28639.0
2016-12-21 13:30:00,68.28,68.32,68.28,68.3,33413.0,55.7821,55.8147,55.7821,55.7984,33413.0
2016-12-21 13:40:00,68.3,68.35,68.19,68.22,26290.0,55.7984,55.8393,55.7085,55.733,26290.0
2016-12-21 13:50:00,68.21,68.23,68.16,68.23,23870.0,55.7249,55.7412,55.684,55.7412,23870.0
2016-12-21 14:00:00,68.23,68.28,68.22,68.24,32009.0,55.7412,55.7821,55.733,55.7494,32009.0
2016-12-21 14:10:00,68.25,68.27,68.21,68.24,29250.0,55.7576,55.7739,55.7249,55.7494,29250.0
2016-12-21 14:20:00,68.24,68.36,68.21,68.21,29885.0,55.7494,55.8474,55.7249,55.7249,29885.0
2016-12-21 14:30:00,68.22,68.23,68.09,68.11,42800.0,55.733,55.7412,55.6268,55.6432,42800.0
2016-12-21 14:40:00,68.1,68.11,68.03,68.04,23686.0,55.635,55.6432,55.5778,55.586,23686.0
2016-12-21 14:50:00,68.05,68.06,68.0,68.01,22491.0,55.5942,55.6023,55.5533,55.5615,22491.0
2016-12-21 15:00:00,68.01,68.03,67.94,67.95,22201.0,55.5615,55.5778,55.5043,55.5125,22201.0
2016-12-21 15:10:00,67.95,67.98,67.9,67.9,27064.0,55.5125,55.537,55.4716,55.4716,27064.0
2016-12-21 15:20:00,67.91,67.93,67.84,67.89,35665.0,55.4798,55.4961,55.4226,55.4635,35665.0
2016-12-21 15:30:00,67.89,67.9,67.8,67.84,55992.0,55.4635,55.4716,55.3899,55.4226,55992.0
2016-12-21 15:40:00,67.83,67.92,67.79,67.91,104362.0,55.4144,55.488,55.3818,55.4798,104362.0
2016-12-21 15:50:00,67.91,67.91,67.79,67.83,145147.0,55.4798,55.4798,55.3818,55.4144,145147.0
2016-12-22 09:30:00,67.66,68.24,67.66,68.05,61395.0,55.2756,55.7494,55.2756,55.5942,61395.0
2016-12-22 09:40:00,68.09,68.09,67.78,67.8,33327.0,55.6268,55.6268,55.3736,55.3899,33327.0
2016-12-22 09:50:00,67.77,67.94,67.74,67.9,15820.0,55.3654,55.5043,55.3409,55.4716,15820.0
2016-12-22 10:00:00,67.88,67.89,67.8,67.84,28225.0,55.4553,55.4635,55.3899,55.4226,28225.0
2016-12-22 10:10:00,67.84,68.03,67.84,68.0,35417.0,55.4226,55.5778,55.4226,55.5533,35417.0
2016-12-22 10:20:00,68.01,68.03,67.91,67.95,35644.0,55.5615,55.5778,55.4798,55.5125,35644.0
2016-12-22 10:30:00,67.94,67.95,67.86,67.91,32189.0,55.5043,55.5125,55.4389,55.4798,32189.0
2016-12-22 10:40:00,67.91,68.04,67.91,68.04,37206.0,55.4798,55.586,55.4798,55.586,37206.0
2016-12-22 10:50:00,68.02,68.06,67.93,67.95,22290.0,55.5697,55.6023,55.4961,55.5125,22290.0
2016-12-22 11:00:00,67.95,68.04,67.93,68.01,23885.0,55.5125,55.586,55.4961,55.5615,23885.0
2016-12-22 11:10:00,67.99,68.06,67.99,68.01,17486.0,55.5451,55.6023,55.5451,55.5615,17486.0
2016-12-22 11:20:00,68.01,68.05,67.96,67.99,18333.0,55.5615,55.5942,55.5206,55.5451,18333.0
2016-12-22 11:30:00,67.98,68.08,67.93,68.05,20110.0,55.537,55.6187,55.4961,55.5942,20110.0
2016-12-22 11:40:00,68.04,68.04,67.95,67.96,26797.0,55.586,55.586,55.5125,55.5206,26797.0
2016-12-22 11:50:00,67.94,68.02,67.94,67.98,15593.0,55.5043,55.5697,55.5043,55.537,15593.0
2016-12-22 12:00:00,67.99,68.04,67.97,68.02,10958.0,55.5451,55.586,55.5288,55.5697,10958.0
2016-12-22 12:10:00,68.02,68.04,67.97,67.98,10072.0,55.5697,55.586,55.5288,55.537,10072.0
2016-12-22 12:20:00,67.98,68.1,67.98,68.09,19828.0,55.537,55.635,55.537,55.6268,19828.0
2016-12-22 12:30:00,68.08,68.21,68.08,68.2,15277.0,55.6187,55.7249,55.6187,55.7167,15277.0
2016-12-22 12:40:00,68.19,68.33,68.18,68.26,16006.0,55.7085,55.8229,55.7004,55.7657,16006.0
2016-12-22 12:50:00,68.25,68.25,68.1,68.1,17437.0,55.7576,55.7576,55.635,55.635,17437.0
2016-12-22 13:00:00,68.11,68.13,68.07,68.11,19806.0,55.6432,55.6595,55.6105,55.6432,19806.0
2016-12-22 13:10:00,68.11,68.14,68.06,68.06,21260.0,55.6432,55.6677,55.6023,55.6023,21260.0
2016-12-22 13:20:00,68.09,68.09,67.95,67.99,14891.0,55.6268,55.6268,55.5125,55.5451,14891.0
2016-12-22 13:30:00,67.99,68.04,67.98,68.02,23185.0,55.5451,55.586,55.537,55.5697,23185.0
2016-12-22 13:40:00,68.03,68.08,67.98,68.03,44407.0,55.5778,55.6187,55.537,55.5778,44407.0
2016-12-22 13:50:00,68.01,68.04,67.96,68.02,18936.0,55.5615,55.586,55.5206,55.5697,18936.0
2016-12-22 14:00:00,68.02,68.08,68.01,68.07,15048.0,55.5697,55.6187,55.5615,55.6105,15048.0
2016-12-22 14:10:00,68.07,68.2,68.05,68.2,24728.0,55.6105,55.7167,55.5942,55.7167,24728.0
2016-12-22 14:20:00,68.2,68.23,68.16,68.2,20630.0,55.7167,55.7412,55.684,55.7167,20630.0
2016-12-22 14:30:00,68.2,68.23,68.17,68.2,14872.0,55.7167,55.7412,55.6922,55.7167,14872.0
2016-12-22 14:40:00,68.19,68.21,68.08,68.09,31743.0,55.7085,55.7249,55.6187,55.6268,31743.0
2016-12-22 14:50:00,68.09,68.18,68.06,68.18,39284.0,55.6268,55.7004,55.6023,55.7004,39284.0
2016-12-22 15:00:00,68.18,68.18,67.98,68.04,28452.0,55.7004,55.7004,55.537,55.586,28452.0
2016-12-22 15:10:00,68.04,68.05,67.94,68.0,55055.0,55.586,55.5942,55.5043,55.5533,55055.0
2016-12-22 15:20:00,68.0,68.0,67.86,67.88,54276.0,55.5533,55.5533,55.4389,55.4553,54276.0
2016-12-22 15:30:00,67.87,68.03,67.86,68.02,63357.0,55.4471,55.5778,55.4389,55.5697,63357.0
2016-12-22 15:40:00,68.03,68.08,68.01,68.05,60070.0,55.5778,55.6187,55.5615,55.5942,60070.0
2016-12-22 15:50:00,68.06,68.09,68.02,68.07,128710.0,55.6023,55.6268,55.5697,55.6105,128710.0
2016-12-23 09:30:00,68.0,68.23,67.75,68.13,30724.0,55.5533,55.7412,55.3491,55.6595,30724.0
2016-12-23 09:40:00,68.15,68.28,68.02,68.16,17095.0,55.6759,55.7821,55.5697,55.684,17095.0
2016-12-23 09:50:00,68.13,68.16,68.0,68.01,9237.0,55.6595,55.684,55.5533,55.5615,9237.0
2016-12-23 10:00:00,68.0,68.22,68.0,68.17,17705.0,55.5533,55.733,55.5533,55.6922,17705.0
2016-12-23 10:10:00,68.16,68.19,68.06,68.11,22111.0,55.684,55.7085,55.6023,55.6432,22111.0
2016-12-23 10:20:00,68.09,68.11,67.98,68.02,9459.0,55.6268,55.6432,55.537,55.5697,9459.0
2016-12-23 10:30:00,68.0,68.09,67.95,68.07,10544.0,55.5533,55.6268,55.5125,55.6105,10544.0
2016-12-23 10:40:00,68.05,68.12,68.03,68.11,11026.0,55.5942,55.6514,55.5778,55.6432,11026.0
2016-12-23 10:50:00,68.11,68.18,68.06,68.15,11340.0,55.6432,55.7004,55.6023,55.6759,11340.0
2016-12-23 11:00:00,68.14,68.25,68.12,68.21,16657.0,55.6677,55.7576,55.6514,55.7249,16657.0
2016-12-23 11:10:00,68.2,68.25,68.12,68.12,6000.0,55.7167,55.7576,55.6514,55.6514,6000.0
2016-12-23 11:20:00,68.1,68.26,68.09,68.24,11177.0,55.635,55.7657,55.6268,55.7494,11177.0
2016-12-23 11:30:00,68.25,68.26,68.18,68.22,11311.0,55.7576,55.7657,55.7004,55.733,11311.0
2016-12-23 11:40:00,68.2,68.21,68.11,68.17,7969.0,55.7167,55.7249,55.6432,55.6922,7969.0
2016-12-23 11:50:00,68.17,68.17,68.08,68.1,9154.0,55.6922,55.6922,55.6187,55.635,9154.0
2016-12-23 12:00:00,68.1,68.12,68.06,68.1,6507.0,55.635,55.6514,55.6023,55.635,6507.0
2016-12-23 12:10:00,68.09,68.2,68.09,68.17,10164.0,55.6268,55.7167,55.6268,55.6922,10164.0
2016-12-23 12:20:00,68.15,68.15,68.07,68.11,4024.0,55.6759,55.6759,55.6105,55.6432,4024.0
2016-12-23 12:30:00,68.1,68.17,68.1,68.13,2565.0,55.635,55.6922,55.635,55.6595,2565.0
2016-12-23 12:40:00,68.13,68.16,68.11,68.11,6757.0,55.6595,55.684,55.6432,55.6432,6757.0
2016-12-23 12:50:00,68.11,68.12,68.08,68.1,4431.0,55.6432,55.6514,55.6187,55.635,4431.0
2016-12-23 13:00:00,68.1,68.11,68.06,68.08,4767.0,55.635,55.6432,55.6023,55.6187,4767.0
2016-12-23 13:10:00,68.1,68.17,68.09,68.16,6794.0,55.635,55.6922,55.6268,55.684,6794.0
2016-12-23 13:20:00,68.13,68.14,68.1,68.11,3090.0,55.6595,55.6677,55.635,55.6432,3090.0
2016-12-23 13:30:00,68.12,68.19,68.1,68.18,31046.0,55.6514,55.7085,55.635,55.7004,31046.0
2016-12-23 13:40:00,68.18,68.18,68.14,68.15,10674.0,55.7004,55.7004,55.6677,55.6759,10674.0
2016-12-23 13:50:00,68.13,68.15,68.12,68.12,5448.0,55.6595,55.6759,55.6514,55.6514,5448.0
2016-12-23 14:00:00,68.12,68.21,68.12,68.19,10368.0,55.6514,55.7249,55.6514,55.7085,10368.0
2016-12-23 14:10:00,68.2,68.26,68.18,68.26,15411.0,55.7167,55.7657,55.7004,55.7657,15411.0
2016-12-23 14:20:00,68.24,68.24,68.15,68.15,7551.0,55.7494,55.7494,55.6759,55.6759,7551.0
2016-12-23 14:30:00,68.14,68.21,68.12,68.21,6442.0,55.6677,55.7249,55.6514,55.7249,6442.0
2016-12-23 14:40:00,68.22,68.23,68.15,68.15,5159.0,55.733,55.7412,55.6759,55.6759,5159.0
2016-12-23 14:50:00,68.14,68.17,68.1,68.14,10087.0,55.6677,55.6922,55.635,55.6677,10087.0
2016-12-23 15:00:00,68.15,68.19,68.14,68.16,9641.0,55.6759,55.7085,55.6677,55.684,9641.0
2016-12-23 15:10:00,68.16,68.18,68.14,68.16,14637.0,55.684,55.7004,55.6677,55.684,14637.0
2016-12-23 15:20:00,68.17,68.17,68.13,68.14,12935.0,55.6922,55.6922,55.6595,55.6677,12935.0
2016-12-23 15:30:00,68.14,68.19,68.14,68.18,29404.0,55.6677,55.7085,55.6677,55.7004,29404.0
2016-12-23 15:40:00,68.18,68.25,68.18,68.24,38400.0,55.7004,55.7576,55.7004,55.7494,38400.0
2016-12-23 15:50:00,68.24,68.25,68.21,68.25,76415.0,55.7494,55.7576,55.7249,55.7576,76415.0
2016-12-27 09:30:00,68.47,68.56,68.19,68.5,60370.0,55.9373,56.0108,55.7085,55.9618,60370.0
2016-12-27 09:40:00,68.42,68.48,68.28,68.32,28560.0,55.8964,55.9455,55.7821,55.8147,28560.0
2016-12-27 09:50:00,68.28,68.31,68.18,68.24,18480.0,55.7821,55.8066,55.7004,55.7494,18480.0
2016-12-27 10:00:00,68.28,68.4,68.22,68.39,11098.0,55.7821,55.8801,55.733,55.8719,11098.0
2016-12-27 10:10:00,68.39,68.41,68.29,68.37,12226.0,55.8719,55.8883,55.7902,55.8556,12226.0
2016-12-27 10:20:00,68.35,68.4,68.32,68.4,16530.0,55.8393,55.8801,55.8147,55.8801,16530.0
2016-12-27 10:30:00,68.4,68.41,68.29,68.29,16268.0,55.8801,55.8883,55.7902,55.7902,16268.0
2016-12-27 10:40:00,68.29,68.36,68.29,68.33,19704.0,55.7902,55.8474,55.7902,55.8229,19704.0
2016-12-27 10:50:00,68.33,68.35,68.22,68.25,14364.0,55.8229,55.8393,55.733,55.7576,14364.0
2016-12-27 11:00:00,68.27,68.41,68.27,68.39,14690.0,55.7739,55.8883,55.7739,55.8719,14690.0
2016-12-27 11:10:00,68.38,68.39,68.22,68.22,11458.0,55.8638,55.8719,55.733,55.733,11458.0
2016-12-27 11:20:00,68.21,68.36,68.2,68.32,14214.0,55.7249,55.8474,55.7167,55.8147,14214.0
2016-12-27 11:30:00,68.32,68.34,68.26,68.29,10360.0,55.8147,55.8311,55.7657,55.7902,10360.0
2016-12-27 11:40:00,68.3,68.36,68.3,68.33,16280.0,55.7984,55.8474,55.7984,55.8229,16280.0
2016-12-27 11:50:00,68.33,68.35,68.31,68.32,5000.0,55.8229,55.8393,55.8066,55.8147,5000.0
2016-12-27 12:00:00,68.32,68.32,68.27,68.31,30100.0,55.8147,55.8147,55.7739,55.8066,30100.0
2016-12-27 12:10:00,68.31,68.34,68.25,68.32,23476.0,55.8066,55.8311,55.7576,55.8147,23476.0
2016-12-27 12:20:00,68.32,68.38,68.32,68.37,8146.0,55.8147,55.8638,55.8147,55.8556,8146.0
2016-12-27 12:30:00,68.38,68.38,68.29,68.3,8786.0,55.8638,55.8638,55.7902,55.7984,8786.0
2016-12-27 12:40:00,68.31,68.36,68.31,68.33,11396.0,55.8066,55.8474,55.8066,55.8229,11396.0
2016-12-27 12:50:00,68.33,68.37,68.33,68.36,4920.0,55.8229,55.8556,55.8229,55.8474,4920.0
2016-12-27 13:00:00,68.36,68.4,68.32,68.39,21406.0,55.8474,55.8801,55.8147,55.8719,21406.0
2016-12-27 13:10:00,68.4,68.44,68.37,68.38,9250.0,55.8801,55.9128,55.8556,55.8638,9250.0
2016-12-27 13:20:00,68.38,68.38,68.32,68.33,12782.0,55.8638,55.8638,55.8147,55.8229,12782.0
2016-12-27 13:30:00,68.33,68.37,68.32,68.36,11250.0,55.8229,55.8556,55.8147,55.8474,11250.0
2016-12-27 13:40:00,68.36,68.39,68.35,68.35,8236.0,55.8474,55.8719,55.8393,55.8393,8236.0
2016-12-27 13:50:00,68.38,68.41,68.37,68.41,8398.0,55.8638,55.8883,55.8556,55.8883,8398.0
2016-12-27 14:00:00,68.42,68.44,68.4,68.43,13580.0,55.8964,55.9128,55.8801,55.9046,13580.0
2016-12-27 14:10:00,68.43,68.52,68.42,68.51,19672.0,55.9046,55.9781,55.8964,55.97,19672.0
2016-12-27 14:20:00,68.51,68.57,68.5,68.55,15042.0,55.97,56.019,55.9618,56.0026,15042.0
2016-12-27 14:30:00,68.55,68.59,68.54,68.57,24552.0,56.0026,56.0353,55.9945,56.019,24552.0
2016-12-27 14:40:00,68.57,68.58,68.52,68.57,27672.0,56.019,56.0272,55.9781,56.019,27672.0
2016-12-27 14:50:00,68.56,68.57,68.5,68.5,18086.0,56.0108,56.019,55.9618,55.9618,18086.0
2016-12-27 15:00:00,68.52,68.6,68.52,68.59,15438.0,55.9781,56.0435,55.9781,56.0353,15438.0
2016-12-27 15:10:00,68.58,68.61,68.58,68.59,13308.0,56.0272,56.0517,56.0272,56.0353,13308.0
2016-12-27 15:20:00,68.58,68.6,68.57,68.59,28624.0,56.0272,56.0435,56.019,56.0353,28624.0
2016-12-27 15:30:00,68.59,68.59,68.49,68.5,31712.0,56.0353,56.0353,55.9536,55.9618,31712.0
2016-12-27 15:40:00,68.49,68.55,68.48,68.5,65874.0,55.9536,56.0026,55.9455,55.9618,65874.0
2016-12-27 15:50:00,68.5,68.52,68.46,68.5,133010.0,55.9618,55.9781,55.9291,55.9618,133010.0
2016-12-28 09:30:00,68.53,68.58,68.32,68.42,28800.0,55.9863,56.0272,55.8147,55.8964,28800.0
2016-12-28 09:40:00,68.41,68.43,68.19,68.36,17743.0,55.8883,55.9046,55.7085,55.8474,17743.0
2016-12-28 09:50:00,68.34,68.41,68.23,68.38,23925.0,55.8311,55.8883,55.7412,55.8638,23925.0
2016-12-28 10:00:00,68.37,68.38,68.18,68.19,17254.0,55.8556,55.8638,55.7004,55.7085,17254.0
2016-12-28 10:10:00,68.19,68.32,68.19,68.26,14368.0,55.7085,55.8147,55.7085,55.7657,14368.0
2016-12-28 10:20:00,68.27,68.33,68.2,68.29,33178.0,55.7739,55.8229,55.7167,55.7902,33178.0
2016-12-28 10:30:00,68.29,68.33,68.27,68.3,17316.0,55.7902,55.8229,55.7739,55.7984,17316.0
2016-12-28 10:40:00,68.29,68.33,68.28,68.3,18931.0,55.7902,55.8229,55.7821,55.7984,18931.0
2016-12-28 10:50:00,68.3,68.33,68.25,68.25,23610.0,55.7984,55.8229,55.7576,55.7576,23610.0
2016-12-28 11:00:00,68.3,68.31,68.22,68.23,23312.0,55.7984,55.8066,55.733,55.7412,23312.0
2016-12-28 11:10:00,68.24,68.27,68.22,68.22,11256.0,55.7494,55.7739,55.733,55.733,11256.0
2016-12-28 11:20:00,68.23,68.29,68.21,68.26,11132.0,55.7412,55.7902,55.7249,55.7657,11132.0
2016-12-28 11:30:00,68.25,68.31,68.24,68.27,13003.0,55.7576,55.8066,55.7494,55.7739,13003.0
2016-12-28 11:40:00,68.28,68.33,68.26,68.3,7485.0,55.7821,55.8229,55.7657,55.7984,7485.0
2016-12-28 11:50:00,68.31,68.38,68.27,68.28,6012.0,55.8066,55.8638,55.7739,55.7821,6012.0
2016-12-28 12:00:00,68.27,68.27,68.12,68.16,31535.0,55.7739,55.7739,55.6514,55.684,31535.0
2016-12-28 12:10:00,68.16,68.2,68.07,68.1,54186.0,55.684,55.7167,55.6105,55.635,54186.0
2016-12-28 12:20:00,68.08,68.1,68.0,68.03,34164.0,55.6187,55.635,55.5533,55.5778,34164.0
2016-12-28 12:30:00,68.03,68.03,67.83,67.83,10900.0,55.5778,55.5778,55.4144,55.4144,10900.0
2016-12-28 12:40:00,67.84,67.85,67.75,67.77,16194.0,55.4226,55.4308,55.3491,55.3654,16194.0
2016-12-28 12:50:00,67.76,67.89,67.76,67.88,20665.0,55.3572,55.4635,55.3572,55.4553,20665.0
2016-12-28 13:00:00,67.89,67.9,67.78,67.79,13476.0,55.4635,55.4716,55.3736,55.3818,13476.0
2016-12-28 13:10:00,67.78,67.89,67.78,67.86,15181.0,55.3736,55.4635,55.3736,55.4389,15181.0
2016-12-28 13:20:00,67.86,67.89,67.81,67.81,9169.0,55.4389,55.4635,55.3981,55.3981,9169.0
2016-12-28 13:30:00,67.8,67.83,67.75,67.81,13125.0,55.3899,55.4144,55.3491,55.3981,13125.0
2016-12-28 13:40:00,67.8,67.81,67.67,67.7,26941.0,55.3899,55.3981,55.2837,55.3082,26941.0
2016-12-28 13:50:00,67.7,67.78,67.68,67.77,10796.0,55.3082,55.3736,55.2919,55.3654,10796.0
2016-12-28 14:00:00,67.77,67.87,67.77,67.8,18425.0,55.3654,55.4471,55.3654,55.3899,18425.0
2016-12-28 14:10:00,67.81,67.82,67.67,67.73,20702.0,55.3981,55.4063,55.2837,55.3327,20702.0
2016-12-28 14:20:00,67.74,67.77,67.7,67.7,29252.0,55.3409,55.3654,55.3082,55.3082,29252.0
2016-12-28 14:30:00,67.7,67.74,67.69,67.72,25020.0,55.3082,55.3409,55.3001,55.3246,25020.0
2016-12-28 14:40:00,67.7,67.72,67.69,67.69,17912.0,55.3082,55.3246,55.3001,55.3001,17912.0
2016-12-28 14:50:00,67.7,67.76,67.66,67.75,24034.0,55.3082,55.3572,55.2756,55.3491,24034.0
2016-12-28 15:00:00,67.75,67.88,67.74,67.81,21290.0,55.3491,55.4553,55.3409,55.3981,21290.0
2016-12-28 15:10:00,67.82,67.91,67.79,67.83,33841.0,55.4063,55.4798,55.3818,55.4144,33841.0
2016-12-28 15:20:00,67.83,67.93,67.83,67.91,31376.0,55.4144,55.4961,55.4144,55.4798,31376.0
2016-12-28 15:30:00,67.91,67.92,67.75,67.77,43340.0,55.4798,55.488,55.3491,55.3654,43340.0
2016-12-28 15:40:00,67.77,67.77,67.66,67.76,36348.0,55.3654,55.3654,55.2756,55.3572,36348.0
2016-12-28 15:50:00,67.75,67.78,67.69,67.71,81927.0,55.3491,55.3736,55.3001,55.3164,81927.0
2016-12-29 09:30:00,67.74,67.99,67.74,67.92,28011.0,55.3409,55.5451,55.3409,55.488,28011.0
2016-12-29 09:40:00,67.9,67.96,67.58,67.66,11128.0,55.4716,55.5206,55.2102,55.2756,11128.0
2016-12-29 09:50:00,67.66,67.89,67.66,67.83,9410.0,55.2756,55.4635,55.2756,55.4144,9410.0
2016-12-29 10:00:00,67.8,67.96,67.66,67.68,5381.0,55.3899,55.5206,55.2756,55.2919,5381.0
2016-12-29 10:10:00,67.65,67.7,67.56,67.65,8311.0,55.2674,55.3082,55.1939,55.2674,8311.0
2016-12-29 10:20:00,67.69,67.72,67.58,67.65,8684.0,55.3001,55.3246,55.2102,55.2674,8684.0
2016-12-29 10:30:00,67.65,67.69,67.57,67.65,9546.0,55.2674,55.3001,55.202,55.2674,9546.0
2016-12-29 10:40:00,67.63,67.69,67.54,67.57,14461.0,55.251,55.3001,55.1775,55.202,14461.0
2016-12-29 10:50:00,67.55,67.62,67.54,67.55,7043.0,55.1857,55.2429,55.1775,55.1857,7043.0
2016-12-29 11:00:00,67.57,67.69,67.55,67.68,5380.0,55.202,55.3001,55.1857,55.2919,5380.0
2016-12-29 11:10:00,67.64,67.68,67.58,67.62,13747.0,55.2592,55.2919,55.2102,55.2429,13747.0
2016-12-29 11:20:00,67.64,67.66,67.57,67.59,7216.0,55.2592,55.2756,55.202,55.2184,7216.0
2016-12-29 11:30:00,67.58,67.66,67.56,67.61,11469.0,55.2102,55.2756,55.1939,55.2347,11469.0
2016-12-29 11:40:00,67.61,67.62,67.51,67.54,8826.0,55.2347,55.2429,55.153,55.1775,8826.0
2016-12-29 11:50:00,67.51,67.54,67.46,67.48,11411.0,55.153,55.1775,55.1122,55.1285,11411.0
2016-12-29 12:00:00,67.5,67.5,67.34,67.34,9749.0,55.1448,55.1448,55.0141,55.0141,9749.0
2016-12-29 12:10:00,67.33,67.36,67.26,67.33,9574.0,55.006,55.0305,54.9488,55.006,9574.0
2016-12-29 12:20:00,67.33,67.38,67.28,67.32,8227.0,55.006,55.0468,54.9651,54.9978,8227.0
2016-12-29 12:30:00,67.32,67.33,67.25,67.28,8247.0,54.9978,55.006,54.9406,54.9651,8247.0
2016-12-29 12:40:00,67.28,67.48,67.28,67.48,8363.0,54.9651,55.1285,54.9651,55.1285,8363.0
2016-12-29 12:50:00,67.45,67.49,67.39,67.42,20574.0,55.104,55.1367,55.055,55.0795,20574.0
2016-12-29 13:00:00,67.43,67.45,67.37,67.41,8457.0,55.0877,55.104,55.0386,55.0713,8457.0
2016-12-29 13:10:00,67.43,67.54,67.41,67.52,9483.0,55.0877,55.1775,55.0713,55.1612,9483.0
2016-12-29 13:20:00,67.54,67.66,67.54,67.66,13409.0,55.1775,55.2756,55.1775,55.2756,13409.0
2016-12-29 13:30:00,67.67,67.69,67.64,67.67,14661.0,55.2837,55.3001,55.2592,55.2837,14661.0
2016-12-29 13:40:00,67.67,67.69,67.66,67.68,10391.0,55.2837,55.3001,55.2756,55.2919,10391.0
2016-12-29 13:50:00,67.68,67.75,67.67,67.69,12821.0,55.2919,55.3491,55.2837,55.3001,12821.0
2016-12-29 14:00:00,67.68,67.83,67.68,67.76,12579.0,55.2919,55.4144,55.2919,55.3572,12579.0
2016-12-29 14:10:00,67.77,67.8,67.73,67.78,15469.0,55.3654,55.3899,55.3327,55.3736,15469.0
2016-12-29 14:20:00,67.78,67.84,67.69,67.71,6743.0,55.3736,55.4226,55.3001,55.3164,6743.0
2016-12-29 14:30:00,67.71,67.72,67.65,67.72,8938.0,55.3164,55.3246,55.2674,55.3246,8938.0
2016-12-29 14:40:00,67.71,67.73,67.62,67.66,15289.0,55.3164,55.3327,55.2429,55.2756,15289.0
2016-12-29 14:50:00,67.66,67.72,67.59,67.59,7188.0,55.2756,55.3246,55.2184,55.2184,7188.0
2016-12-29 15:00:00,67.6,67.64,67.56,67.57,10441.0,55.2265,55.2592,55.1939,55.202,10441.0
2016-12-29 15:10:00,67.57,67.61,67.54,67.58,19667.0,55.202,55.2347,55.1775,55.2102,19667.0
2016-12-29 15:20:00,67.58,67.63,67.57,67.6,11563.0,55.2102,55.251,55.202,55.2265,11563.0
2016-12-29 15:30:00,67.6,67.63,67.55,67.57,21977.0,55.2265,55.251,55.1857,55.202,21977.0
2016-12-29 15:40:00,67.57,67.61,67.55,67.57,21806.0,55.202,55.2347,55.1857,55.202,21806.0
2016-12-29 15:50:00,67.59,67.63,67.57,67.62,54261.0,55.2184,55.251,55.202,55.2429,54261.0
2016-12-30 09:30:00,67.74,67.84,67.49,67.49,27139.0,55.3409,55.4226,55.1367,55.1367,27139.0
2016-12-30 09:40:00,67.54,67.86,67.54,67.86,18469.0,55.1775,55.4389,55.1775,55.4389,18469.0
2016-12-30 09:50:00,67.78,67.81,67.51,67.54,37756.0,55.3736,55.3981,55.153,55.1775,37756.0
2016-12-30 10:00:00,67.47,67.62,67.44,67.53,27202.0,55.1203,55.2429,55.0958,55.1693,27202.0
2016-12-30 10:10:00,67.51,67.58,67.34,67.34,6343.0,55.153,55.2102,55.0141,55.0141,6343.0
2016-12-30 10:20:00,67.32,67.38,67.22,67.32,13182.0,54.9978,55.0468,54.9161,54.9978,13182.0
2016-12-30 10:30:00,67.32,67.4,67.28,67.33,6047.0,54.9978,55.0631,54.9651,55.006,6047.0
2016-12-30 10:40:00,67.34,67.41,67.2,67.22,9405.0,55.0141,55.0713,54.8998,54.9161,9405.0
2016-12-30 10:50:00,67.21,67.44,67.21,67.39,12197.0,54.9079,55.0958,54.9079,55.055,12197.0
2016-12-30 11:00:00,67.36,67.46,67.33,67.33,9044.0,55.0305,55.1122,55.006,55.006,9044.0
2016-12-30 11:10:00,67.35,67.38,67.28,67.32,10117.0,55.0223,55.0468,54.9651,54.9978,10117.0
2016-12-30 11:20:00,67.31,67.46,67.31,67.4,11212.0,54.9896,55.1122,54.9896,55.0631,11212.0
2016-12-30 11:30:00,67.38,67.43,67.29,67.36,11339.0,55.0468,55.0877,54.9733,55.0305,11339.0
2016-12-30 11:40:00,67.32,67.46,67.32,67.44,6370.0,54.9978,55.1122,54.9978,55.0958,6370.0
2016-12-30 11:50:00,67.42,67.51,67.38,67.38,9586.0,55.0795,55.153,55.0468,55.0468,9586.0
2016-12-30 12:00:00,67.4,67.43,67.32,67.37,12575.0,55.0631,55.0877,54.9978,55.0386,12575.0
2016-12-30 12:10:00,67.39,67.48,67.34,67.34,15675.0,55.055,55.1285,55.0141,55.0141,15675.0
2016-12-30 12:20:00,67.36,67.36,67.24,67.26,8478.0,55.0305,55.0305,54.9324,54.9488,8478.0
2016-12-30 12:30:00,67.27,67.28,67.19,67.2,10279.0,54.9569,54.9651,54.8916,54.8998,10279.0
2016-12-30 12:40:00,67.19,67.29,67.19,67.26,6595.0,54.8916,54.9733,54.8916,54.9488,6595.0
2016-12-30 12:50:00,67.23,67.23,67.14,67.18,8290.0,54.9243,54.9243,54.8507,54.8834,8290.0
2016-12-30 13:00:00,67.21,67.26,67.19,67.23,7568.0,54.9079,54.9488,54.8916,54.9243,7568.0
2016-12-30 13:10:00,67.25,67.3,67.21,67.27,14105.0,54.9406,54.9814,54.9079,54.9569,14105.0
2016-12-30 13:20:00,67.27,67.31,67.23,67.23,10278.0,54.9569,54.9896,54.9243,54.9243,10278.0
2016-12-30 13:30:00,67.22,67.24,67.16,67.19,11180.0,54.9161,54.9324,54.8671,54.8916,11180.0
2016-12-30 13:40:00,67.19,67.22,67.09,67.11,15608.0,54.8916,54.9161,54.8099,54.8262,15608.0
2016-12-30 13:50:00,67.1,67.17,67.03,67.06,11061.0,54.8181,54.8752,54.7609,54.7854,11061.0
2016-12-30 14:00:00,67.07,67.13,67.06,67.08,9637.0,54.7935,54.8426,54.7854,54.8017,9637.0
2016-12-30 14:10:00,67.05,67.11,67.03,67.09,13677.0,54.7772,54.8262,54.7609,54.8099,13677.0
2016-12-30 14:20:00,67.11,67.11,66.95,66.97,18034.0,54.8262,54.8262,54.6955,54.7118,18034.0
2016-12-30 14:30:00,66.95,67.1,66.92,67.09,9852.0,54.6955,54.8181,54.671,54.8099,9852.0
2016-12-30 14:40:00,67.09,67.09,66.91,66.93,12097.0,54.8099,54.8099,54.6628,54.6792,12097.0
2016-12-30 14:50:00,66.9,66.92,66.8,66.92,9558.0,54.6547,54.671,54.573,54.671,9558.0
2016-12-30 15:00:00,66.9,66.95,66.83,66.94,10951.0,54.6547,54.6955,54.5975,54.6873,10951.0
2016-12-30 15:10:00,66.95,67.06,66.94,67.02,11674.0,54.6955,54.7854,54.6873,54.7527,11674.0
2016-12-30 15:20:00,67.01,67.07,66.98,67.05,21958.0,54.7445,54.7935,54.72,54.7772,21958.0
2016-12-30 15:30:00,67.06,67.09,66.96,67.0,30219.0,54.7854,54.8099,54.7037,54.7364,30219.0
2016-12-30 15:40:00,67.0,67.0,66.84,66.85,50736.0,54.7364,54.7364,54.6056,54.6138,50736.0
2016-12-30 15:50:00,66.83,67.12,66.82,67.1,183148.0,54.5975,54.8344,54.5893,54.8181,183148.0
2017-01-03 09:30:00,67.59,67.92,67.22,67.81,118134.0,55.2184,55.488,54.9161,55.3981,118134.0
2017-01-03 09:40:00,67.86,68.2,67.8,68.16,64627.0,55.4389,55.7167,55.3899,55.684,64627.0
2017-01-03 09:50:00,68.15,68.15,67.86,68.05,57307.0,55.6759,55.6759,55.4389,55.5942,57307.0
2017-01-03 10:00:00,67.99,68.38,67.98,68.38,52794.0,55.5451,55.8638,55.537,55.8638,52794.0
2017-01-03 10:10:00,68.38,68.42,68.18,68.18,32808.0,55.8638,55.8964,55.7004,55.7004,32808.0
2017-01-03 10:20:00,68.18,68.2,67.87,68.04,26486.0,55.7004,55.7167,55.4471,55.586,26486.0
2017-01-03 10:30:00,68.05,68.1,67.73,67.73,25991.0,55.5942,55.635,55.3327,55.3327,25991.0
2017-01-03 10:40:00,67.74,67.81,67.69,67.71,34619.0,55.3409,55.3981,55.3001,55.3164,34619.0
2017-01-03 10:50:00,67.68,67.68,67.51,67.63,61364.0,55.2919,55.2919,55.153,55.251,61364.0
2017-01-03 11:00:00,67.62,67.78,67.58,67.77,84773.0,55.2429,55.3736,55.2102,55.3654,84773.0
2017-01-03 11:10:00,67.77,67.8,67.67,67.7,57776.0,55.3654,55.3899,55.2837,55.3082,57776.0
2017-01-03 11:20:00,67.74,67.9,67.73,67.76,26187.0,55.3409,55.4716,55.3327,55.3572,26187.0
2017-01-03 11:30:00,67.77,67.91,67.77,67.83,28929.0,55.3654,55.4798,55.3654,55.4144,28929.0
2017-01-03 11:40:00,67.8,67.94,67.78,67.92,41604.0,55.3899,55.5043,55.3736,55.488,41604.0
2017-01-03 11:50:00,67.91,68.0,67.9,68.0,12794.0,55.4798,55.5533,55.4716,55.5533,12794.0
2017-01-03 12:00:00,68.05,68.07,67.95,68.04,21838.0,55.5942,55.6105,55.5125,55.586,21838.0
2017-01-03 12:10:00,68.03,68.06,68.0,68.02,19611.0,55.5778,55.6023,55.5533,55.5697,19611.0
2017-01-03 12:20:00,68.01,68.04,67.93,67.97,17139.0,55.5615,55.586,55.4961,55.5288,17139.0
2017-01-03 12:30:00,67.96,68.06,67.92,67.93,23619.0,55.5206,55.6023,55.488,55.4961,23619.0
2017-01-03 12:40:00,67.92,67.97,67.9,67.94,24737.0,55.488,55.5288,55.4716,55.5043,24737.0
2017-01-03 12:50:00,67.94,67.95,67.85,67.9,15437.0,55.5043,55.5125,55.4308,55.4716,15437.0
2017-01-03 13:00:00,67.9,67.92,67.79,67.79,37838.0,55.4716,55.488,55.3818,55.3818,37838.0
2017-01-03 13:10:00,67.8,67.82,67.73,67.81,40833.0,55.3899,55.4063,55.3327,55.3981,40833.0
2017-01-03 13:20:00,67.8,67.92,67.8,67.9,28162.0,55.3899,55.488,55.3899,55.4716,28162.0
2017-01-03 13:30:00,67.9,68.02,67.89,67.9,28184.0,55.4716,55.5697,55.4635,55.4716,28184.0
2017-01-03 13:40:00,67.91,67.91,67.72,67.75,24478.0,55.4798,55.4798,55.3246,55.3491,24478.0
2017-01-03 13:50:00,67.75,67.91,67.74,67.87,13211.0,55.3491,55.4798,55.3409,55.4471,13211.0
2017-01-03 14:00:00,67.86,68.04,67.84,67.98,29038.0,55.4389,55.586,55.4226,55.537,29038.0
2017-01-03 14:10:00,67.97,68.1,67.96,68.02,20945.0,55.5288,55.635,55.5206,55.5697,20945.0
2017-01-03 14:20:00,68.01,68.06,67.96,67.96,22326.0,55.5615,55.6023,55.5206,55.5206,22326.0
2017-01-03 14:30:00,67.96,68.02,67.93,67.93,28135.0,55.5206,55.5697,55.4961,55.4961,28135.0
2017-01-03 14:40:00,67.93,68.08,67.91,68.08,72687.0,55.4961,55.6187,55.4798,55.6187,72687.0
2017-01-03 14:50:00,68.08,68.23,68.04,68.23,48456.0,55.6187,55.7412,55.586,55.7412,48456.0
2017-01-03 15:00:00,68.22,68.39,68.21,68.37,48835.0,55.733,55.8719,55.7249,55.8556,48835.0
2017-01-03 15:10:00,68.35,68.39,68.32,68.38,44045.0,55.8393,55.8719,55.8147,55.8638,44045.0
2017-01-03 15:20:00,68.38,68.39,68.26,68.27,60448.0,55.8638,55.8719,55.7657,55.7739,60448.0
2017-01-03 15:30:00,68.26,68.44,68.2,68.44,74189.0,55.7657,55.9128,55.7167,55.9128,74189.0
2017-01-03 15:40:00,68.44,68.55,68.34,68.52,124522.0,55.9128,56.0026,55.8311,55.9781,124522.0
2017-01-03 15:50:00,68.54,68.58,68.5,68.53,157779.0,55.9945,56.0272,55.9618,55.9863,157779.0
2017-01-04 09:30:00,68.6,68.82,68.4,68.55,60528.0,56.0435,56.2232,55.8801,56.0026,60528.0
2017-01-04 09:40:00,68.6,68.74,68.43,68.48,31056.0,56.0435,56.1579,55.9046,55.9455,31056.0
2017-01-04 09:50:00,68.5,68.62,68.26,68.31,36416.0,55.9618,56.0598,55.7657,55.8066,36416.0
2017-01-04 10:00:00,68.37,68.46,68.24,68.28,26160.0,55.8556,55.9291,55.7494,55.7821,26160.0
2017-01-04 10:10:00,68.31,68.31,68.1,68.2,21132.0,55.8066,55.8066,55.635,55.7167,21132.0
2017-01-04 10:20:00,68.21,68.3,68.13,68.21,25100.0,55.7249,55.7984,55.6595,55.7249,25100.0
2017-01-04 10:30:00,68.21,68.33,68.21,68.29,26840.0,55.7249,55.8229,55.7249,55.7902,26840.0
2017-01-04 10:40:00,68.28,68.41,68.24,68.31,24313.0,55.7821,55.8883,55.7494,55.8066,24313.0
2017-01-04 10:50:00,68.31,68.4,68.26,68.28,20883.0,55.8066,55.8801,55.7657,55.7821,20883.0
2017-01-04 11:00:00,68.29,68.42,68.25,68.29,21204.0,55.7902,55.8964,55.7576,55.7902,21204.0
2017-01-04 11:10:00,68.28,68.28,68.15,68.18,13133.0,55.7821,55.7821,55.6759,55.7004,13133.0
2017-01-04 11:20:00,68.19,68.24,68.06,68.23,16754.0,55.7085,55.7494,55.6023,55.7412,16754.0
2017-01-04 11:30:00,68.23,68.3,68.15,68.28,18292.0,55.7412,55.7984,55.6759,55.7821,18292.0
2017-01-04 11:40:00,68.28,68.31,68.19,68.23,18242.0,55.7821,55.8066,55.7085,55.7412,18242.0
2017-01-04 11:50:00,68.2,68.27,68.18,68.21,13897.0,55.7167,55.7739,55.7004,55.7249,13897.0
2017-01-04 12:00:00,68.25,68.28,68.2,68.2,13588.0,55.7576,55.7821,55.7167,55.7167,13588.0
2017-01-04 12:10:00,68.19,68.26,68.16,68.18,11258.0,55.7085,55.7657,55.684,55.7004,11258.0
2017-01-04 12:20:00,68.18,68.25,68.14,68.14,16927.0,55.7004,55.7576,55.6677,55.6677,16927.0
2017-01-04 12:30:00,68.19,68.22,68.12,68.16,12704.0,55.7085,55.733,55.6514,55.684,12704.0
2017-01-04 12:40:00,68.15,68.19,68.12,68.17,13304.0,55.6759,55.7085,55.6514,55.6922,13304.0
2017-01-04 12:50:00,68.14,68.23,68.13,68.21,9400.0,55.6677,55.7412,55.6595,55.7249,9400.0
2017-01-04 13:00:00,68.21,68.21,68.1,68.1,10809.0,55.7249,55.7249,55.635,55.635,10809.0
2017-01-04 13:10:00,68.11,68.15,68.05,68.09,13011.0,55.6432,55.6759,55.5942,55.6268,13011.0
2017-01-04 13:20:00,68.07,68.1,68.02,68.04,21331.0,55.6105,55.635,55.5697,55.586,21331.0
2017-01-04 13:30:00,68.04,68.12,68.03,68.04,37564.0,55.586,55.6514,55.5778,55.586,37564.0
2017-01-04 13:40:00,68.03,68.03,67.95,68.0,11978.0,55.5778,55.5778,55.5125,55.5533,11978.0
2017-01-04 13:50:00,67.99,68.01,67.93,67.95,19444.0,55.5451,55.5615,55.4961,55.5125,19444.0
2017-01-04 14:00:00,67.96,68.0,67.92,67.97,28312.0,55.5206,55.5533,55.488,55.5288,28312.0
2017-01-04 14:10:00,67.97,68.06,67.94,68.03,38092.0,55.5288,55.6023,55.5043,55.5778,38092.0
2017-01-04 14:20:00,68.05,68.06,67.94,67.98,65297.0,55.5942,55.6023,55.5043,55.537,65297.0
2017-01-04 14:30:00,68.0,68.06,67.98,68.04,25841.0,55.5533,55.6023,55.537,55.586,25841.0
2017-01-04 14:40:00,68.02,68.03,67.9,67.92,28450.0,55.5697,55.5778,55.4716,55.488,28450.0
2017-01-04 14:50:00,67.93,67.94,67.85,67.89,17400.0,55.4961,55.5043,55.4308,55.4635,17400.0
2017-01-04 15:00:00,67.9,67.97,67.86,67.97,24951.0,55.4716,55.5288,55.4389,55.5288,24951.0
2017-01-04 15:10:00,67.99,68.01,67.9,67.98,42627.0,55.5451,55.5615,55.4716,55.537,42627.0
2017-01-04 15:20:00,67.97,68.02,67.93,68.0,49647.0,55.5288,55.5697,55.4961,55.5533,49647.0
2017-01-04 15:30:00,67.99,68.1,67.97,68.05,77573.0,55.5451,55.635,55.5288,55.5942,77573.0
2017-01-04 15:40:00,68.05,68.2,68.05,68.14,79142.0,55.5942,55.7167,55.5942,55.6677,79142.0
2017-01-04 15:50:00,68.15,68.24,68.13,68.16,162644.0,55.6759,55.7494,55.6595,55.684,162644.0
2017-01-05 09:30:00,68.06,68.21,67.77,67.77,86710.0,55.6023,55.7249,55.3654,55.3654,86710.0
2017-01-05 09:40:00,67.88,68.14,67.85,68.09,32228.0,55.4553,55.6677,55.4308,55.6268,32228.0
2017-01-05 09:50:00,68.1,68.37,68.05,68.05,50179.0,55.635,55.8556,55.5942,55.5942,50179.0
2017-01-05 10:00:00,68.04,68.28,68.01,68.23,38204.0,55.586,55.7821,55.5615,55.7412,38204.0
2017-01-05 10:10:00,68.17,68.45,68.02,68.02,94842.0,55.6922,55.921,55.5697,55.5697,94842.0
2017-01-05 10:20:00,68.05,68.12,67.92,68.04,58401.0,55.5942,55.6514,55.488,55.586,58401.0
2017-01-05 10:30:00,68.08,68.08,67.87,67.99,37870.0,55.6187,55.6187,55.4471,55.5451,37870.0
2017-01-05 10:40:00,67.95,67.98,67.86,67.91,26126.0,55.5125,55.537,55.4389,55.4798,26126.0
2017-01-05 10:50:00,67.94,67.95,67.65,67.73,139099.0,55.5043,55.5125,55.2674,55.3327,139099.0
2017-01-05 11:00:00,67.75,67.88,67.43,67.48,143905.0,55.3491,55.4553,55.0877,55.1285,143905.0
2017-01-05 11:10:00,67.5,67.5,67.25,67.29,26384.0,55.1448,55.1448,54.9406,54.9733,26384.0
2017-01-05 11:20:00,67.26,67.3,67.05,67.06,31950.0,54.9488,54.9814,54.7772,54.7854,31950.0
2017-01-05 11:30:00,67.06,67.08,66.82,66.84,39452.0,54.7854,54.8017,54.5893,54.6056,39452.0
2017-01-05 11:40:00,66.84,66.88,66.74,66.79,32825.0,54.6056,54.6383,54.5239,54.5648,32825.0
2017-01-05 11:50:00,66.76,66.78,66.62,66.76,39166.0,54.5403,54.5566,54.4259,54.5403,39166.0
2017-01-05 12:00:00,66.75,66.84,66.6,66.64,97002.0,54.5321,54.6056,54.4096,54.4423,97002.0
2017-01-05 12:10:00,66.64,66.99,66.63,66.95,13846.0,54.4423,54.7282,54.4341,54.6955,13846.0
2017-01-05 12:20:00,66.96,67.1,66.9,67.09,22524.0,54.7037,54.8181,54.6547,54.8099,22524.0
2017-01-05 12:30:00,67.08,67.1,67.01,67.06,18230.0,54.8017,54.8181,54.7445,54.7854,18230.0
2017-01-05 12:40:00,67.06,67.08,66.98,66.99,30690.0,54.7854,54.8017,54.72,54.7282,30690.0
2017-01-05 12:50:00,66.98,67.04,66.89,66.91,48249.0,54.72,54.769,54.6465,54.6628,48249.0
2017-01-05 13:00:00,66.89,67.06,66.89,67.02,26032.0,54.6465,54.7854,54.6465,54.7527,26032.0
2017-01-05 13:10:00,67.01,67.13,67.01,67.13,68344.0,54.7445,54.8426,54.7445,54.8426,68344.0
2017-01-05 13:20:00,67.14,67.19,67.11,67.18,32646.0,54.8507,54.8916,54.8262,54.8834,32646.0
2017-01-05 13:30:00,67.17,67.35,67.07,67.28,91099.0,54.8752,55.0223,54.7935,54.9651,91099.0
2017-01-05 13:40:00,67.28,67.32,67.19,67.3,30381.0,54.9651,54.9978,54.8916,54.9814,30381.0
2017-01-05 13:50:00,67.3,67.4,67.28,67.36,20105.0,54.9814,55.0631,54.9651,55.0305,20105.0
2017-01-05 14:00:00,67.34,67.5,67.31,67.42,33784.0,55.0141,55.1448,54.9896,55.0795,33784.0
2017-01-05 14:10:00,67.42,67.54,67.42,67.47,29406.0,55.0795,55.1775,55.0795,55.1203,29406.0
2017-01-05 14:20:00,67.47,67.53,67.44,67.52,19827.0,55.1203,55.1693,55.0958,55.1612,19827.0
2017-01-05 14:30:00,67.51,67.55,67.35,67.35,32912.0,55.153,55.1857,55.0223,55.0223,32912.0
2017-01-05 14:40:00,67.35,67.42,67.31,67.34,30100.0,55.0223,55.0795,54.9896,55.0141,30100.0
2017-01-05 14:50:00,67.3,67.32,67.19,67.19,18947.0,54.9814,54.9978,54.8916,54.8916,18947.0
2017-01-05 15:00:00,67.2,67.34,67.16,67.26,26749.0,54.8998,55.0141,54.8671,54.9488,26749.0
2017-01-05 15:10:00,67.26,67.29,67.24,67.25,22709.0,54.9488,54.9733,54.9324,54.9406,22709.0
2017-01-05 15:20:00,67.24,67.34,67.24,67.34,38361.0,54.9324,55.0141,54.9324,55.0141,38361.0
2017-01-05 15:30:00,67.31,67.35,67.29,67.31,30795.0,54.9896,55.0223,54.9733,54.9896,30795.0
2017-01-05 15:40:00,67.3,67.37,67.25,67.31,169506.0,54.9814,55.0386,54.9406,54.9896,169506.0
2017-01-05 15:50:00,67.32,67.44,67.28,67.34,140397.0,54.9978,55.0958,54.9651,55.0141,140397.0
2017-01-06 09:30:00,67.61,67.93,67.5,67.66,57669.0,55.2347,55.4961,55.1448,55.2756,57669.0
2017-01-06 09:40:00,67.69,67.9,67.61,67.86,42639.0,55.3001,55.4716,55.2347,55.4389,42639.0
2017-01-06 09:50:00,67.81,68.17,67.81,68.08,149465.0,55.3981,55.6922,55.3981,55.6187,149465.0
2017-01-06 10:00:00,68.04,68.16,67.92,67.98,162134.0,55.586,55.684,55.488,55.537,162134.0
2017-01-06 10:10:00,67.98,68.02,67.86,67.97,43812.0,55.537,55.5697,55.4389,55.5288,43812.0
2017-01-06 10:20:00,67.96,67.97,67.78,67.86,41243.0,55.5206,55.5288,55.3736,55.4389,41243.0
2017-01-06 10:30:00,67.83,68.01,67.8,67.96,170893.0,55.4144,55.5615,55.3899,55.5206,170893.0
2017-01-06 10:40:00,67.95,68.06,67.89,67.98,52591.0,55.5125,55.6023,55.4635,55.537,52591.0
2017-01-06 10:50:00,67.97,68.03,67.81,67.9,64457.0,55.5288,55.5778,55.3981,55.4716,64457.0
2017-01-06 11:00:00,67.87,67.93,67.85,67.88,18659.0,55.4471,55.4961,55.4308,55.4553,18659.0
2017-01-06 11:10:00,67.87,68.25,67.86,68.15,95546.0,55.4471,55.7576,55.4389,55.6759,95546.0
2017-01-06 11:20:00,68.2,68.2,68.04,68.1,53265.0,55.7167,55.7167,55.586,55.635,53265.0
2017-01-06 11:30:00,68.14,68.28,68.1,68.19,50590.0,55.6677,55.7821,55.635,55.7085,50590.0
2017-01-06 11:40:00,68.24,68.4,68.22,68.36,14989.0,55.7494,55.8801,55.733,55.8474,14989.0
2017-01-06 11:50:00,68.36,68.43,68.26,68.33,17590.0,55.8474,55.9046,55.7657,55.8229,17590.0
2017-01-06 12:00:00,68.33,68.46,68.27,68.34,80245.0,55.8229,55.9291,55.7739,55.8311,80245.0
2017-01-06 12:10:00,68.35,68.37,68.25,68.34,29111.0,55.8393,55.8556,55.7576,55.8311,29111.0
2017-01-06 12:20:00,68.33,68.35,68.26,68.33,36493.0,55.8229,55.8393,55.7657,55.8229,36493.0
2017-01-06 12:30:00,68.34,68.38,68.28,68.32,17545.0,55.8311,55.8638,55.7821,55.8147,17545.0
2017-01-06 12:40:00,68.32,68.4,68.26,68.29,12768.0,55.8147,55.8801,55.7657,55.7902,12768.0
2017-01-06 12:50:00,68.27,68.31,68.1,68.2,68085.0,55.7739,55.8066,55.635,55.7167,68085.0
2017-01-06 13:00:00,68.18,68.25,68.17,68.23,55057.0,55.7004,55.7576,55.6922,55.7412,55057.0
2017-01-06 13:10:00,68.24,68.25,68.13,68.15,38702.0,55.7494,55.7576,55.6595,55.6759,38702.0
2017-01-06 13:20:00,68.14,68.15,67.98,67.98,21888.0,55.6677,55.6759,55.537,55.537,21888.0
2017-01-06 13:30:00,67.96,68.06,67.9,68.02,80340.0,55.5206,55.6023,55.4716,55.5697,80340.0
2017-01-06 13:40:00,68.02,68.1,67.98,68.09,35202.0,55.5697,55.635,55.537,55.6268,35202.0
2017-01-06 13:50:00,68.1,68.13,68.04,68.06,23394.0,55.635,55.6595,55.586,55.6023,23394.0
2017-01-06 14:00:00,68.05,68.15,68.01,68.1,37676.0,55.5942,55.6759,55.5615,55.635,37676.0
2017-01-06 14:10:00,68.1,68.13,68.06,68.07,49865.0,55.635,55.6595,55.6023,55.6105,49865.0
2017-01-06 14:20:00,68.09,68.09,67.96,68.0,76401.0,55.6268,55.6268,55.5206,55.5533,76401.0
2017-01-06 14:30:00,68.0,68.01,67.94,67.98,25980.0,55.5533,55.5615,55.5043,55.537,25980.0
2017-01-06 14:40:00,67.99,68.0,67.87,67.92,30113.0,55.5451,55.5533,55.4471,55.488,30113.0
2017-01-06 14:50:00,67.91,67.94,67.87,67.92,23609.0,55.4798,55.5043,55.4471,55.488,23609.0
2017-01-06 15:00:00,67.92,68.07,67.91,68.02,19250.0,55.488,55.6105,55.4798,55.5697,19250.0
2017-01-06 15:10:00,68.02,68.04,67.97,68.03,22637.0,55.5697,55.586,55.5288,55.5778,22637.0
2017-01-06 15:20:00,68.02,68.02,67.9,67.9,32775.0,55.5697,55.5697,55.4716,55.4716,32775.0
2017-01-06 15:30:00,67.9,68.0,67.9,67.96,38450.0,55.4716,55.5533,55.4716,55.5206,38450.0
2017-01-06 15:40:00,67.99,68.08,67.98,68.04,80347.0,55.5451,55.6187,55.537,55.586,80347.0
2017-01-06 15:50:00,68.05,68.07,67.93,68.0,194818.0,55.5942,55.6105,55.4961,55.5533,194818.0
2017-01-09 09:30:00,68.48,68.51,67.71,67.87,98239.0,55.9455,55.97,55.3164,55.4471,98239.0
2017-01-09 09:40:00,67.95,68.06,67.65,68.06,54629.0,55.5125,55.6023,55.2674,55.6023,54629.0
2017-01-09 09:50:00,68.05,68.22,68.04,68.11,68588.0,55.5942,55.733,55.586,55.6432,68588.0
2017-01-09 10:00:00,68.14,68.23,67.96,67.98,62662.0,55.6677,55.7412,55.5206,55.537,62662.0
2017-01-09 10:10:00,68.0,68.0,67.85,67.94,21751.0,55.5533,55.5533,55.4308,55.5043,21751.0
2017-01-09 10:20:00,67.95,67.96,67.84,67.86,27618.0,55.5125,55.5206,55.4226,55.4389,27618.0
2017-01-09 10:30:00,67.88,67.88,67.66,67.69,134983.0,55.4553,55.4553,55.2756,55.3001,134983.0
2017-01-09 10:40:00,67.69,67.71,67.6,67.65,44130.0,55.3001,55.3164,55.2265,55.2674,44130.0
2017-01-09 10:50:00,67.65,67.82,67.63,67.65,159432.0,55.2674,55.4063,55.251,55.2674,159432.0
2017-01-09 11:00:00,67.65,67.76,67.64,67.67,30608.0,55.2674,55.3572,55.2592,55.2837,30608.0
2017-01-09 11:10:00,67.66,67.69,67.52,67.58,32255.0,55.2756,55.3001,55.1612,55.2102,32255.0
2017-01-09 11:20:00,67.56,67.72,67.56,67.7,28057.0,55.1939,55.3246,55.1939,55.3082,28057.0
2017-01-09 11:30:00,67.7,67.71,67.45,67.5,100677.0,55.3082,55.3164,55.104,55.1448,100677.0
2017-01-09 11:40:00,67.53,67.53,67.39,67.48,41257.0,55.1693,55.1693,55.055,55.1285,41257.0
2017-01-09 11:50:00,67.48,67.48,67.36,67.43,24808.0,55.1285,55.1285,55.0305,55.0877,24808.0
2017-01-09 12:00:00,67.42,67.49,67.4,67.46,19131.0,55.0795,55.1367,55.0631,55.1122,19131.0
2017-01-09 12:10:00,67.45,67.49,67.43,67.45,24080.0,55.104,55.1367,55.0877,55.104,24080.0
2017-01-09 12:20:00,67.45,67.45,67.34,67.37,26868.0,55.104,55.104,55.0141,55.0386,26868.0
2017-01-09 12:30:00,67.36,67.39,67.33,67.35,29277.0,55.0305,55.055,55.006,55.0223,29277.0
2017-01-09 12:40:00,67.34,67.41,67.34,67.37,13965.0,55.0141,55.0713,55.0141,55.0386,13965.0
2017-01-09 12:50:00,67.36,67.53,67.36,67.44,124079.0,55.0305,55.1693,55.0305,55.0958,124079.0
2017-01-09 13:00:00,67.44,67.46,67.4,67.41,21521.0,55.0958,55.1122,55.0631,55.0713,21521.0
2017-01-09 13:10:00,67.4,67.41,67.36,67.39,33543.0,55.0631,55.0713,55.0305,55.055,33543.0
2017-01-09 13:20:00,67.38,67.39,67.31,67.31,34217.0,55.0468,55.055,54.9896,54.9896,34217.0
2017-01-09 13:30:00,67.31,67.37,67.31,67.35,36806.0,54.9896,55.0386,54.9896,55.0223,36806.0
2017-01-09 13:40:00,67.35,67.36,67.31,67.35,32664.0,55.0223,55.0305,54.9896,55.0223,32664.0
2017-01-09 13:50:00,67.33,67.35,67.21,67.34,37955.0,55.006,55.0223,54.9079,55.0141,37955.0
2017-01-09 14:00:00,67.34,67.36,67.3,67.32,27774.0,55.0141,55.0305,54.9814,54.9978,27774.0
2017-01-09 14:10:00,67.31,67.32,67.12,67.14,47599.0,54.9896,54.9978,54.8344,54.8507,47599.0
2017-01-09 14:20:00,67.14,67.26,67.13,67.18,51995.0,54.8507,54.9488,54.8426,54.8834,51995.0
2017-01-09 14:30:00,67.18,67.2,67.07,67.08,44564.0,54.8834,54.8998,54.7935,54.8017,44564.0
2017-01-09 14:40:00,67.08,67.09,67.0,67.03,61193.0,54.8017,54.8099,54.7364,54.7609,61193.0
2017-01-09 14:50:00,67.03,67.05,66.99,67.01,42472.0,54.7609,54.7772,54.7282,54.7445,42472.0
2017-01-09 15:00:00,67.0,67.1,67.0,67.02,43413.0,54.7364,54.8181,54.7364,54.7527,43413.0
2017-01-09 15:10:00,67.02,67.04,66.96,66.97,41093.0,54.7527,54.769,54.7037,54.7118,41093.0
2017-01-09 15:20:00,66.97,67.06,66.95,67.05,58506.0,54.7118,54.7854,54.6955,54.7772,58506.0
2017-01-09 15:30:00,67.05,67.06,66.94,67.02,87355.0,54.7772,54.7854,54.6873,54.7527,87355.0
2017-01-09 15:40:00,67.02,67.02,66.9,66.94,141719.0,54.7527,54.7527,54.6547,54.6873,141719.0
2017-01-09 15:50:00,66.94,67.01,66.86,66.88,226163.0,54.6873,54.7445,54.622,54.6383,226163.0
2017-01-10 09:30:00,67.21,67.34,66.77,67.33,47898.0,54.9079,55.0141,54.5485,55.006,47898.0
2017-01-10 09:40:00,67.29,67.44,67.1,67.24,36016.0,54.9733,55.0958,54.8181,54.9324,36016.0
2017-01-10 09:50:00,67.23,67.37,67.11,67.36,26555.0,54.9243,55.0386,54.8262,55.0305,26555.0
2017-01-10 10:00:00,67.36,67.51,67.23,67.25,37604.0,55.0305,55.153,54.9243,54.9406,37604.0
2017-01-10 10:10:00,67.27,67.37,67.25,67.28,26301.0,54.9569,55.0386,54.9406,54.9651,26301.0
2017-01-10 10:20:00,67.28,67.38,67.24,67.29,29235.0,54.9651,55.0468,54.9324,54.9733,29235.0
2017-01-10 10:30:00,67.29,67.36,67.07,67.08,32031.0,54.9733,55.0305,54.7935,54.8017,32031.0
2017-01-10 10:40:00,67.09,67.17,67.05,67.08,27973.0,54.8099,54.8752,54.7772,54.8017,27973.0
2017-01-10 10:50:00,67.07,67.24,67.07,67.1,54412.0,54.7935,54.9324,54.7935,54.8181,54412.0
2017-01-10 11:00:00,67.09,67.35,67.09,67.24,29255.0,54.8099,55.0223,54.8099,54.9324,29255.0
2017-01-10 11:10:00,67.25,67.35,67.19,67.28,45885.0,54.9406,55.0223,54.8916,54.9651,45885.0
2017-01-10 11:20:00,67.28,67.44,67.28,67.36,34052.0,54.9651,55.0958,54.9651,55.0305,34052.0
2017-01-10 11:30:00,67.36,67.48,67.35,67.46,37857.0,55.0305,55.1285,55.0223,55.1122,37857.0
2017-01-10 11:40:00,67.45,67.53,67.4,67.45,36051.0,55.104,55.1693,55.0631,55.104,36051.0
2017-01-10 11:50:00,67.47,67.54,67.42,67.42,22869.0,55.1203,55.1775,55.0795,55.0795,22869.0
2017-01-10 12:00:00,67.42,67.51,67.4,67.5,18974.0,55.0795,55.153,55.0631,55.1448,18974.0
2017-01-10 12:10:00,67.5,67.51,67.39,67.39,15017.0,55.1448,55.153,55.055,55.055,15017.0
2017-01-10 12:20:00,67.39,67.49,67.39,67.45,19357.0,55.055,55.1367,55.055,55.104,19357.0
2017-01-10 12:30:00,67.45,67.53,67.44,67.46,29405.0,55.104,55.1693,55.0958,55.1122,29405.0
2017-01-10 12:40:00,67.45,67.46,67.39,67.39,23279.0,55.104,55.1122,55.055,55.055,23279.0
2017-01-10 12:50:00,67.38,67.44,67.38,67.44,14927.0,55.0468,55.0958,55.0468,55.0958,14927.0
2017-01-10 13:00:00,67.44,67.52,67.41,67.45,26355.0,55.0958,55.1612,55.0713,55.104,26355.0
2017-01-10 13:10:00,67.46,67.5,67.43,67.45,14090.0,55.1122,55.1448,55.0877,55.104,14090.0
2017-01-10 13:20:00,67.46,67.51,67.38,67.4,20872.0,55.1122,55.153,55.0468,55.0631,20872.0
2017-01-10 13:30:00,67.4,67.41,67.35,67.38,18017.0,55.0631,55.0713,55.0223,55.0468,18017.0
2017-01-10 13:40:00,67.38,67.4,67.18,67.18,31207.0,55.0468,55.0631,54.8834,54.8834,31207.0
2017-01-10 13:50:00,67.17,67.2,67.07,67.08,27036.0,54.8752,54.8998,54.7935,54.8017,27036.0
2017-01-10 14:00:00,67.07,67.16,67.03,67.16,27223.0,54.7935,54.8671,54.7609,54.8671,27223.0
2017-01-10 14:10:00,67.16,67.2,67.09,67.2,26475.0,54.8671,54.8998,54.8099,54.8998,26475.0
2017-01-10 14:20:00,67.19,67.24,67.02,67.02,34028.0,54.8916,54.9324,54.7527,54.7527,34028.0
2017-01-10 14:30:00,67.02,67.07,67.01,67.02,33088.0,54.7527,54.7935,54.7445,54.7527,33088.0
2017-01-10 14:40:00,67.01,67.04,66.96,66.98,40759.0,54.7445,54.769,54.7037,54.72,40759.0
2017-01-10 14:50:00,66.98,67.01,66.93,66.96,29849.0,54.72,54.7445,54.6792,54.7037,29849.0
2017-01-10 15:00:00,66.97,67.09,66.97,67.07,29730.0,54.7118,54.8099,54.7118,54.7935,29730.0
2017-01-10 15:10:00,67.08,67.16,67.08,67.11,33817.0,54.8017,54.8671,54.8017,54.8262,33817.0
2017-01-10 15:20:00,67.11,67.15,67.1,67.13,33071.0,54.8262,54.8589,54.8181,54.8426,33071.0
2017-01-10 15:30:00,67.13,67.24,67.13,67.2,67021.0,54.8426,54.9324,54.8426,54.8998,67021.0
2017-01-10 15:40:00,67.2,67.26,67.15,67.22,103127.0,54.8998,54.9488,54.8589,54.9161,103127.0
2017-01-10 15:50:00,67.23,67.23,67.12,67.19,226758.0,54.9243,54.9243,54.8344,54.8916,226758.0
2017-01-11 09:30:00,66.95,67.23,66.77,66.88,74552.0,54.6955,54.9243,54.5485,54.6383,74552.0
2017-01-11 09:40:00,66.9,67.14,66.9,67.09,42035.0,54.6547,54.8507,54.6547,54.8099,42035.0
2017-01-11 09:50:00,67.09,67.28,66.95,67.18,30688.0,54.8099,54.9651,54.6955,54.8834,30688.0
2017-01-11 10:00:00,67.18,67.42,67.11,67.38,35260.0,54.8834,55.0795,54.8262,55.0468,35260.0
2017-01-11 10:10:00,67.37,67.4,67.25,67.31,39218.0,55.0386,55.0631,54.9406,54.9896,39218.0
2017-01-11 10:20:00,67.32,67.65,67.3,67.64,36932.0,54.9978,55.2674,54.9814,55.2592,36932.0
2017-01-11 10:30:00,67.62,67.7,67.49,67.68,42759.0,55.2429,55.3082,55.1367,55.2919,42759.0
2017-01-11 10:40:00,67.71,67.73,67.61,67.68,26007.0,55.3164,55.3327,55.2347,55.2919,26007.0
2017-01-11 10:50:00,67.68,67.74,67.62,67.67,19126.0,55.2919,55.3409,55.2429,55.2837,19126.0
2017-01-11 11:00:00,67.69,67.79,67.69,67.76,37019.0,55.3001,55.3818,55.3001,55.3572,37019.0
2017-01-11 11:10:00,67.75,67.95,67.75,67.94,13564.0,55.3491,55.5125,55.3491,55.5043,13564.0
2017-01-11 11:20:00,67.95,68.15,67.9,67.98,51925.0,55.5125,55.6759,55.4716,55.537,51925.0
2017-01-11 11:30:00,67.96,68.05,67.88,68.03,77046.0,55.5206,55.5942,55.4553,55.5778,77046.0
2017-01-11 11:40:00,68.02,68.03,67.92,67.97,21955.0,55.5697,55.5778,55.488,55.5288,21955.0
2017-01-11 11:50:00,67.95,68.06,67.93,68.06,30583.0,55.5125,55.6023,55.4961,55.6023,30583.0
2017-01-11 12:00:00,68.05,68.14,68.04,68.1,19560.0,55.5942,55.6677,55.586,55.635,19560.0
2017-01-11 12:10:00,68.11,68.16,68.01,68.04,19654.0,55.6432,55.684,55.5615,55.586,19654.0
2017-01-11 12:20:00,68.02,68.11,67.97,68.11,35354.0,55.5697,55.6432,55.5288,55.6432,35354.0
2017-01-11 12:30:00,68.11,68.18,68.05,68.14,16634.0,55.6432,55.7004,55.5942,55.6677,16634.0
2017-01-11 12:40:00,68.15,68.15,67.96,68.05,17763.0,55.6759,55.6759,55.5206,55.5942,17763.0
2017-01-11 12:50:00,68.04,68.11,68.0,68.11,11723.0,55.586,55.6432,55.5533,55.6432,11723.0
2017-01-11 13:00:00,68.11,68.17,68.07,68.12,24416.0,55.6432,55.6922,55.6105,55.6514,24416.0
2017-01-11 13:10:00,68.12,68.14,67.97,68.09,23913.0,55.6514,55.6677,55.5288,55.6268,23913.0
2017-01-11 13:20:00,68.07,68.29,68.0,68.23,77338.0,55.6105,55.7902,55.5533,55.7412,77338.0
2017-01-11 13:30:00,68.24,68.49,68.19,68.45,34709.0,55.7494,55.9536,55.7085,55.921,34709.0
2017-01-11 13:40:00,68.46,68.48,68.38,68.38,34341.0,55.9291,55.9455,55.8638,55.8638,34341.0
2017-01-11 13:50:00,68.38,68.45,68.35,68.38,25535.0,55.8638,55.921,55.8393,55.8638,25535.0
2017-01-11 14:00:00,68.39,68.4,68.26,68.27,31091.0,55.8719,55.8801,55.7657,55.7739,31091.0
2017-01-11 14:10:00,68.27,68.29,68.18,68.21,55200.0,55.7739,55.7902,55.7004,55.7249,55200.0
2017-01-11 14:20:00,68.19,68.2,68.12,68.17,24554.0,55.7085,55.7167,55.6514,55.6922,24554.0
2017-01-11 14:30:00,68.17,68.34,68.17,68.27,44246.0,55.6922,55.8311,55.6922,55.7739,44246.0
2017-01-11 14:40:00,68.27,68.27,68.1,68.2,50928.0,55.7739,55.7739,55.635,55.7167,50928.0
2017-01-11 14:50:00,68.21,68.22,68.13,68.19,37700.0,55.7249,55.733,55.6595,55.7085,37700.0
2017-01-11 15:00:00,68.2,68.28,68.19,68.2,34823.0,55.7167,55.7821,55.7085,55.7167,34823.0
2017-01-11 15:10:00,68.21,68.23,68.15,68.19,34247.0,55.7249,55.7412,55.6759,55.7085,34247.0
2017-01-11 15:20:00,68.19,68.23,68.14,68.22,52298.0,55.7085,55.7412,55.6677,55.733,52298.0
2017-01-11 15:30:00,68.22,68.28,68.18,68.26,66891.0,55.733,55.7821,55.7004,55.7657,66891.0
2017-01-11 15:40:00,68.26,68.37,68.26,68.37,117010.0,55.7657,55.8556,55.7657,55.8556,117010.0
2017-01-11 15:50:00,68.36,68.47,68.34,68.45,145088.0,55.8474,55.9373,55.8311,55.921,145088.0
2017-01-12 09:30:00,68.39,68.4,67.94,68.0,63923.0,55.8719,55.8801,55.5043,55.5533,63923.0
2017-01-12 09:40:00,68.0,68.06,67.88,67.97,30152.0,55.5533,55.6023,55.4553,55.5288,30152.0
2017-01-12 09:50:00,68.01,68.04,67.79,67.97,33273.0,55.5615,55.586,55.3818,55.5288,33273.0
2017-01-12 10:00:00,67.92,68.01,67.5,67.58,52078.0,55.488,55.5615,55.1448,55.2102,52078.0
2017-01-12 10:10:00,67.58,67.78,67.57,67.66,36438.0,55.2102,55.3736,55.202,55.2756,36438.0
2017-01-12 10:20:00,67.65,67.81,67.6,67.79,25408.0,55.2674,55.3981,55.2265,55.3818,25408.0
2017-01-12 10:30:00,67.8,67.8,67.57,67.63,15812.0,55.3899,55.3899,55.202,55.251,15812.0
2017-01-12 10:40:00,67.59,67.72,67.5,67.5,15916.0,55.2184,55.3246,55.1448,55.1448,15916.0
2017-01-12 10:50:00,67.52,67.53,67.28,67.31,29454.0,55.1612,55.1693,54.9651,54.9896,29454.0
2017-01-12 11:00:00,67.29,67.29,67.15,67.23,19285.0,54.9733,54.9733,54.8589,54.9243,19285.0
2017-01-12 11:10:00,67.24,67.39,67.2,67.28,24701.0,54.9324,55.055,54.8998,54.9651,24701.0
2017-01-12 11:20:00,67.31,67.44,67.26,67.44,17692.0,54.9896,55.0958,54.9488,55.0958,17692.0
2017-01-12 11:30:00,67.44,67.53,67.38,67.53,22739.0,55.0958,55.1693,55.0468,55.1693,22739.0
2017-01-12 11:40:00,67.54,67.55,67.42,67.44,14964.0,55.1775,55.1857,55.0795,55.0958,14964.0
2017-01-12 11:50:00,67.45,67.47,67.34,67.39,16108.0,55.104,55.1203,55.0141,55.055,16108.0
2017-01-12 12:00:00,67.4,67.47,67.37,67.42,16390.0,55.0631,55.1203,55.0386,55.0795,16390.0
2017-01-12 12:10:00,67.42,67.65,67.41,67.61,9748.0,55.0795,55.2674,55.0713,55.2347,9748.0
2017-01-12 12:20:00,67.62,67.71,67.59,67.71,10858.0,55.2429,55.3164,55.2184,55.3164,10858.0
2017-01-12 12:30:00,67.71,67.77,67.66,67.67,15498.0,55.3164,55.3654,55.2756,55.2837,15498.0
2017-01-12 12:40:00,67.71,67.74,67.61,67.67,13107.0,55.3164,55.3409,55.2347,55.2837,13107.0
2017-01-12 12:50:00,67.67,67.69,67.62,67.69,11529.0,55.2837,55.3001,55.2429,55.3001,11529.0
2017-01-12 13:00:00,67.68,67.83,67.68,67.83,20868.0,55.2919,55.4144,55.2919,55.4144,20868.0
2017-01-12 13:10:00,67.85,67.88,67.77,67.81,7976.0,55.4308,55.4553,55.3654,55.3981,7976.0
2017-01-12 13:20:00,67.82,67.83,67.74,67.78,9320.0,55.4063,55.4144,55.3409,55.3736,9320.0
2017-01-12 13:30:00,67.78,67.86,67.76,67.83,14341.0,55.3736,55.4389,55.3572,55.4144,14341.0
2017-01-12 13:40:00,67.84,67.91,67.81,67.91,13451.0,55.4226,55.4798,55.3981,55.4798,13451.0
2017-01-12 13:50:00,67.93,67.94,67.82,67.86,8751.0,55.4961,55.5043,55.4063,55.4389,8751.0
2017-01-12 14:00:00,67.83,67.89,67.77,67.83,16146.0,55.4144,55.4635,55.3654,55.4144,16146.0
2017-01-12 14:10:00,67.83,67.93,67.81,67.89,15663.0,55.4144,55.4961,55.3981,55.4635,15663.0
2017-01-12 14:20:00,67.88,67.93,67.85,67.93,18747.0,55.4553,55.4961,55.4308,55.4961,18747.0
2017-01-12 14:30:00,67.95,68.07,67.93,68.01,25291.0,55.5125,55.6105,55.4961,55.5615,25291.0
2017-01-12 14:40:00,68.04,68.07,67.95,67.96,12982.0,55.586,55.6105,55.5125,55.5206,12982.0
2017-01-12 14:50:00,67.96,68.02,67.93,68.02,16719.0,55.5206,55.5697,55.4961,55.5697,16719.0
2017-01-12 15:00:00,68.03,68.03,67.92,67.93,18030.0,55.5778,55.5778,55.488,55.4961,18030.0
2017-01-12 15:10:00,67.94,68.01,67.9,67.92,25880.0,55.5043,55.5615,55.4716,55.488,25880.0
2017-01-12 15:20:00,67.92,67.95,67.88,67.94,28417.0,55.488,55.5125,55.4553,55.5043,28417.0
2017-01-12 15:30:00,67.94,68.07,67.94,68.06,34704.0,55.5043,55.6105,55.5043,55.6023,34704.0
2017-01-12 15:40:00,68.07,68.28,68.03,68.26,91695.0,55.6105,55.7821,55.5778,55.7657,91695.0
2017-01-12 15:50:00,68.24,68.3,68.19,68.2,127942.0,55.7494,55.7984,55.7085,55.7167,127942.0
2017-01-13 09:30:00,68.36,68.67,68.35,68.49,27057.0,55.8474,56.1007,55.8393,55.9536,27057.0
2017-01-13 09:40:00,68.56,68.66,68.36,68.44,41194.0,56.0108,56.0925,55.8474,55.9128,41194.0
2017-01-13 09:50:00,68.41,68.53,68.38,68.43,27179.0,55.8883,55.9863,55.8638,55.9046,27179.0
2017-01-13 10:00:00,68.45,68.64,68.36,68.5,26610.0,55.921,56.0762,55.8474,55.9618,26610.0
2017-01-13 10:10:00,68.5,68.7,68.47,68.62,24057.0,55.9618,56.1252,55.9373,56.0598,24057.0
2017-01-13 10:20:00,68.61,68.64,68.44,68.49,25551.0,56.0517,56.0762,55.9128,55.9536,25551.0
2017-01-13 10:30:00,68.52,68.61,68.52,68.6,9335.0,55.9781,56.0517,55.9781,56.0435,9335.0
2017-01-13 10:40:00,68.57,68.57,68.43,68.49,12212.0,56.019,56.019,55.9046,55.9536,12212.0
2017-01-13 10:50:00,68.5,68.6,68.5,68.58,13133.0,55.9618,56.0435,55.9618,56.0272,13133.0
2017-01-13 11:00:00,68.58,68.63,68.52,68.61,15949.0,56.0272,56.068,55.9781,56.0517,15949.0
2017-01-13 11:10:00,68.59,68.69,68.59,68.67,14224.0,56.0353,56.117,56.0353,56.1007,14224.0
2017-01-13 11:20:00,68.69,68.77,68.68,68.75,46575.0,56.117,56.1824,56.1089,56.166,46575.0
2017-01-13 11:30:00,68.72,68.77,68.72,68.76,42579.0,56.1415,56.1824,56.1415,56.1742,42579.0
2017-01-13 11:40:00,68.75,68.76,68.6,68.71,18913.0,56.166,56.1742,56.0435,56.1334,18913.0
2017-01-13 11:50:00,68.69,68.85,68.64,68.85,14400.0,56.117,56.2477,56.0762,56.2477,14400.0
2017-01-13 12:00:00,68.83,68.85,68.75,68.81,25422.0,56.2314,56.2477,56.166,56.2151,25422.0
2017-01-13 12:10:00,68.79,68.94,68.76,68.87,39864.0,56.1987,56.3213,56.1742,56.2641,39864.0
2017-01-13 12:20:00,68.85,68.89,68.79,68.83,19901.0,56.2477,56.2804,56.1987,56.2314,19901.0
2017-01-13 12:30:00,68.85,68.86,68.79,68.79,14222.0,56.2477,56.2559,56.1987,56.1987,14222.0
2017-01-13 12:40:00,68.78,68.84,68.74,68.75,14127.0,56.1905,56.2396,56.1579,56.166,14127.0
2017-01-13 12:50:00,68.74,68.81,68.72,68.77,9381.0,56.1579,56.2151,56.1415,56.1824,9381.0
2017-01-13 13:00:00,68.78,68.82,68.74,68.79,15159.0,56.1905,56.2232,56.1579,56.1987,15159.0
2017-01-13 13:10:00,68.78,68.85,68.78,68.84,21620.0,56.1905,56.2477,56.1905,56.2396,21620.0
2017-01-13 13:20:00,68.84,68.89,68.73,68.77,70978.0,56.2396,56.2804,56.1497,56.1824,70978.0
2017-01-13 13:30:00,68.77,68.79,68.76,68.78,11465.0,56.1824,56.1987,56.1742,56.1905,11465.0
2017-01-13 13:40:00,68.77,68.77,68.71,68.72,7141.0,56.1824,56.1824,56.1334,56.1415,7141.0
2017-01-13 13:50:00,68.72,68.78,68.72,68.77,15705.0,56.1415,56.1905,56.1415,56.1824,15705.0
2017-01-13 14:00:00,68.77,68.81,68.75,68.76,13641.0,56.1824,56.2151,56.166,56.1742,13641.0
2017-01-13 14:10:00,68.76,68.79,68.7,68.75,17318.0,56.1742,56.1987,56.1252,56.166,17318.0
2017-01-13 14:20:00,68.75,68.76,68.7,68.7,11494.0,56.166,56.1742,56.1252,56.1252,11494.0
2017-01-13 14:30:00,68.68,68.81,68.68,68.75,22219.0,56.1089,56.2151,56.1089,56.166,22219.0
2017-01-13 14:40:00,68.73,68.77,68.7,68.76,19386.0,56.1497,56.1824,56.1252,56.1742,19386.0
2017-01-13 14:50:00,68.75,68.8,68.7,68.78,23162.0,56.166,56.2069,56.1252,56.1905,23162.0
2017-01-13 15:00:00,68.78,68.8,68.74,68.77,22954.0,56.1905,56.2069,56.1579,56.1824,22954.0
2017-01-13 15:10:00,68.78,68.79,68.74,68.77,18110.0,56.1905,56.1987,56.1579,56.1824,18110.0
2017-01-13 15:20:00,68.76,68.77,68.69,68.71,21707.0,56.1742,56.1824,56.117,56.1334,21707.0
2017-01-13 15:30:00,68.7,68.74,68.67,68.72,25706.0,56.1252,56.1579,56.1007,56.1415,25706.0
2017-01-13 15:40:00,68.71,68.75,68.69,68.7,38031.0,56.1334,56.166,56.117,56.1252,38031.0
2017-01-13 15:50:00,68.7,68.71,68.62,68.66,123764.0,56.1252,56.1334,56.0598,56.0925,123764.0
2017-01-17 09:30:00,68.34,68.36,67.92,68.25,56666.0,55.8311,55.8474,55.488,55.7576,56666.0
2017-01-17 09:40:00,68.22,68.36,67.84,67.89,48029.0,55.733,55.8474,55.4226,55.4635,48029.0
2017-01-17 09:50:00,67.88,67.89,67.71,67.73,30006.0,55.4553,55.4635,55.3164,55.3327,30006.0
2017-01-17 10:00:00,67.74,67.98,67.65,67.94,26107.0,55.3409,55.537,55.2674,55.5043,26107.0
2017-01-17 10:10:00,67.96,68.07,67.89,67.94,32466.0,55.5206,55.6105,55.4635,55.5043,32466.0
2017-01-17 10:20:00,67.93,68.0,67.8,67.85,22544.0,55.4961,55.5533,55.3899,55.4308,22544.0
2017-01-17 10:30:00,67.85,67.86,67.76,67.83,17979.0,55.4308,55.4389,55.3572,55.4144,17979.0
2017-01-17 10:40:00,67.83,67.9,67.76,67.78,15290.0,55.4144,55.4716,55.3572,55.3736,15290.0
2017-01-17 10:50:00,67.76,67.82,67.73,67.8,16353.0,55.3572,55.4063,55.3327,55.3899,16353.0
2017-01-17 11:00:00,67.79,67.79,67.65,67.75,22451.0,55.3818,55.3818,55.2674,55.3491,22451.0
2017-01-17 11:10:00,67.74,67.82,67.63,67.63,43866.0,55.3409,55.4063,55.251,55.251,43866.0
2017-01-17 11:20:00,67.62,67.7,67.59,67.7,26973.0,55.2429,55.3082,55.2184,55.3082,26973.0
2017-01-17 11:30:00,67.7,67.84,67.68,67.81,17588.0,55.3082,55.4226,55.2919,55.3981,17588.0
2017-01-17 11:40:00,67.83,67.89,67.81,67.85,25864.0,55.4144,55.4635,55.3981,55.4308,25864.0
2017-01-17 11:50:00,67.85,67.87,67.8,67.81,16053.0,55.4308,55.4471,55.3899,55.3981,16053.0
2017-01-17 12:00:00,67.83,67.86,67.8,67.8,22907.0,55.4144,55.4389,55.3899,55.3899,22907.0
2017-01-17 12:10:00,67.78,67.79,67.71,67.76,11390.0,55.3736,55.3818,55.3164,55.3572,11390.0
2017-01-17 12:20:00,67.74,67.77,67.7,67.75,30628.0,55.3409,55.3654,55.3082,55.3491,30628.0
2017-01-17 12:30:00,67.75,67.77,67.72,67.73,19745.0,55.3491,55.3654,55.3246,55.3327,19745.0
2017-01-17 12:40:00,67.76,67.81,67.73,67.75,25509.0,55.3572,55.3981,55.3327,55.3491,25509.0
2017-01-17 12:50:00,67.73,67.75,67.62,67.65,33346.0,55.3327,55.3491,55.2429,55.2674,33346.0
2017-01-17 13:00:00,67.66,67.75,67.62,67.64,27000.0,55.2756,55.3491,55.2429,55.2592,27000.0
2017-01-17 13:10:00,67.65,67.67,67.63,67.66,18880.0,55.2674,55.2837,55.251,55.2756,18880.0
2017-01-17 13:20:00,67.67,67.74,67.63,67.64,19030.0,55.2837,55.3409,55.251,55.2592,19030.0
2017-01-17 13:30:00,67.65,67.7,67.64,67.66,13650.0,55.2674,55.3082,55.2592,55.2756,13650.0
2017-01-17 13:40:00,67.66,67.69,67.63,67.65,25217.0,55.2756,55.3001,55.251,55.2674,25217.0
2017-01-17 13:50:00,67.65,67.66,67.6,67.61,21402.0,55.2674,55.2756,55.2265,55.2347,21402.0
2017-01-17 14:00:00,67.61,67.69,67.59,67.66,22378.0,55.2347,55.3001,55.2184,55.2756,22378.0
2017-01-17 14:10:00,67.66,67.68,67.6,67.63,24692.0,55.2756,55.2919,55.2265,55.251,24692.0
2017-01-17 14:20:00,67.63,67.63,67.44,67.45,23294.0,55.251,55.251,55.0958,55.104,23294.0
2017-01-17 14:30:00,67.44,67.47,67.31,67.38,41919.0,55.0958,55.1203,54.9896,55.0468,41919.0
2017-01-17 14:40:00,67.37,67.44,67.31,67.4,28079.0,55.0386,55.0958,54.9896,55.0631,28079.0
2017-01-17 14:50:00,67.42,67.42,67.28,67.34,33744.0,55.0795,55.0795,54.9651,55.0141,33744.0
2017-01-17 15:00:00,67.34,67.37,67.29,67.31,28467.0,55.0141,55.0386,54.9733,54.9896,28467.0
2017-01-17 15:10:00,67.32,67.4,67.31,67.4,26622.0,54.9978,55.0631,54.9896,55.0631,26622.0
2017-01-17 15:20:00,67.39,67.49,67.38,67.45,35619.0,55.055,55.1367,55.0468,55.104,35619.0
2017-01-17 15:30:00,67.44,67.53,67.41,67.51,58937.0,55.0958,55.1693,55.0713,55.153,58937.0
2017-01-17 15:40:00,67.5,67.52,67.48,67.5,59192.0,55.1448,55.1612,55.1285,55.1448,59192.0
2017-01-17 15:50:00,67.5,67.58,67.47,67.55,179003.0,55.1448,55.2102,55.1203,55.1857,179003.0
2017-01-18 09:30:00,67.69,67.69,67.4,67.53,48112.0,55.3001,55.3001,55.0631,55.1693,48112.0
2017-01-18 09:40:00,67.52,67.93,67.51,67.84,72235.0,55.1612,55.4961,55.153,55.4226,72235.0
2017-01-18 09:50:00,67.84,67.87,67.68,67.74,25482.0,55.4226,55.4471,55.2919,55.3409,25482.0
2017-01-18 10:00:00,67.75,67.86,67.7,67.73,100541.0,55.3491,55.4389,55.3082,55.3327,100541.0
2017-01-18 10:10:00,67.75,67.75,67.55,67.56,40458.0,55.3491,55.3491,55.1857,55.1939,40458.0
2017-01-18 10:20:00,67.56,67.69,67.54,67.66,37925.0,55.1939,55.3001,55.1775,55.2756,37925.0
2017-01-18 10:30:00,67.67,67.7,67.61,67.64,22618.0,55.2837,55.3082,55.2347,55.2592,22618.0
2017-01-18 10:40:00,67.63,67.64,67.55,67.58,14378.0,55.251,55.2592,55.1857,55.2102,14378.0
2017-01-18 10:50:00,67.56,67.7,67.55,67.67,15981.0,55.1939,55.3082,55.1857,55.2837,15981.0
2017-01-18 11:00:00,67.67,67.72,67.61,67.69,22832.0,55.2837,55.3246,55.2347,55.3001,22832.0
2017-01-18 11:10:00,67.7,67.72,67.61,67.66,19838.0,55.3082,55.3246,55.2347,55.2756,19838.0
2017-01-18 11:20:00,67.66,67.73,67.62,67.72,62686.0,55.2756,55.3327,55.2429,55.3246,62686.0
2017-01-18 11:30:00,67.72,67.86,67.71,67.75,29971.0,55.3246,55.4389,55.3164,55.3491,29971.0
2017-01-18 11:40:00,67.77,67.84,67.74,67.83,20477.0,55.3654,55.4226,55.3409,55.4144,20477.0
2017-01-18 11:50:00,67.83,67.98,67.83,67.97,32502.0,55.4144,55.537,55.4144,55.5288,32502.0
2017-01-18 12:00:00,67.96,68.0,67.88,67.94,38042.0,55.5206,55.5533,55.4553,55.5043,38042.0
2017-01-18 12:10:00,67.94,68.0,67.93,67.97,36166.0,55.5043,55.5533,55.4961,55.5288,36166.0
2017-01-18 12:20:00,67.97,68.0,67.96,67.99,18153.0,55.5288,55.5533,55.5206,55.5451,18153.0
2017-01-18 12:30:00,67.99,68.0,67.95,67.97,20786.0,55.5451,55.5533,55.5125,55.5288,20786.0
2017-01-18 12:40:00,67.96,67.99,67.95,67.96,18362.0,55.5206,55.5451,55.5125,55.5206,18362.0
2017-01-18 12:50:00,67.96,68.0,67.94,67.99,34450.0,55.5206,55.5533,55.5043,55.5451,34450.0
2017-01-18 13:00:00,67.99,68.0,67.87,67.97,32585.0,55.5451,55.5533,55.4471,55.5288,32585.0
2017-01-18 13:10:00,67.95,67.96,67.9,67.93,19055.0,55.5125,55.5206,55.4716,55.4961,19055.0
2017-01-18 13:20:00,67.91,67.92,67.82,67.82,14525.0,55.4798,55.488,55.4063,55.4063,14525.0
2017-01-18 13:30:00,67.81,67.84,67.74,67.83,26196.0,55.3981,55.4226,55.3409,55.4144,26196.0
2017-01-18 13:40:00,67.84,67.84,67.74,67.74,8387.0,55.4226,55.4226,55.3409,55.3409,8387.0
2017-01-18 13:50:00,67.74,67.83,67.73,67.78,10563.0,55.3409,55.4144,55.3327,55.3736,10563.0
2017-01-18 14:00:00,67.78,67.89,67.76,67.81,18562.0,55.3736,55.4635,55.3572,55.3981,18562.0
2017-01-18 14:10:00,67.84,67.84,67.76,67.8,11805.0,55.4226,55.4226,55.3572,55.3899,11805.0
2017-01-18 14:20:00,67.79,67.82,67.75,67.82,14566.0,55.3818,55.4063,55.3491,55.4063,14566.0
2017-01-18 14:30:00,67.83,67.84,67.8,67.84,10688.0,55.4144,55.4226,55.3899,55.4226,10688.0
2017-01-18 14:40:00,67.84,67.85,67.77,67.77,26742.0,55.4226,55.4308,55.3654,55.3654,26742.0
2017-01-18 14:50:00,67.78,67.82,67.77,67.8,25753.0,55.3736,55.4063,55.3654,55.3899,25753.0
2017-01-18 15:00:00,67.8,67.8,67.74,67.76,18493.0,55.3899,55.3899,55.3409,55.3572,18493.0
2017-01-18 15:10:00,67.75,67.76,67.7,67.73,23874.0,55.3491,55.3572,55.3082,55.3327,23874.0
2017-01-18 15:20:00,67.73,67.76,67.67,67.71,30496.0,55.3327,55.3572,55.2837,55.3164,30496.0
2017-01-18 15:30:00,67.71,67.81,67.69,67.79,42974.0,55.3164,55.3981,55.3001,55.3818,42974.0
2017-01-18 15:40:00,67.8,67.81,67.74,67.74,53762.0,55.3899,55.3981,55.3409,55.3409,53762.0
2017-01-18 15:50:00,67.75,67.87,67.75,67.81,116543.0,55.3491,55.4471,55.3491,55.3981,116543.0
2017-01-19 09:30:00,68.13,68.49,67.94,68.25,75282.0,55.6595,55.9536,55.5043,55.7576,75282.0
2017-01-19 09:40:00,68.23,68.34,68.07,68.21,50508.0,55.7412,55.8311,55.6105,55.7249,50508.0
2017-01-19 09:50:00,68.24,68.29,68.17,68.27,20071.0,55.7494,55.7902,55.6922,55.7739,20071.0
2017-01-19 10:00:00,68.27,68.31,68.08,68.08,13475.0,55.7739,55.8066,55.6187,55.6187,13475.0
2017-01-19 10:10:00,68.09,68.24,68.04,68.16,10337.0,55.6268,55.7494,55.586,55.684,10337.0
2017-01-19 10:20:00,68.1,68.25,68.1,68.21,30438.0,55.635,55.7576,55.635,55.7249,30438.0
2017-01-19 10:30:00,68.21,68.31,68.15,68.18,21169.0,55.7249,55.8066,55.6759,55.7004,21169.0
2017-01-19 10:40:00,68.17,68.17,68.08,68.09,13499.0,55.6922,55.6922,55.6187,55.6268,13499.0
2017-01-19 10:50:00,68.09,68.09,67.83,67.84,37680.0,55.6268,55.6268,55.4144,55.4226,37680.0
2017-01-19 11:00:00,67.84,67.84,67.65,67.74,27122.0,55.4226,55.4226,55.2674,55.3409,27122.0
2017-01-19 11:10:00,67.74,67.78,67.71,67.75,18458.0,55.3409,55.3736,55.3164,55.3491,18458.0
2017-01-19 11:20:00,67.77,67.84,67.72,67.73,22133.0,55.3654,55.4226,55.3246,55.3327,22133.0
2017-01-19 11:30:00,67.73,67.76,67.65,67.67,15894.0,55.3327,55.3572,55.2674,55.2837,15894.0
2017-01-19 11:40:00,67.67,67.7,67.65,67.69,9529.0,55.2837,55.3082,55.2674,55.3001,9529.0
2017-01-19 11:50:00,67.7,67.75,67.69,67.74,12499.0,55.3082,55.3491,55.3001,55.3409,12499.0
2017-01-19 12:00:00,67.74,67.76,67.66,67.66,16035.0,55.3409,55.3572,55.2756,55.2756,16035.0
2017-01-19 12:10:00,67.67,67.7,67.64,67.65,10299.0,55.2837,55.3082,55.2592,55.2674,10299.0
2017-01-19 12:20:00,67.65,67.68,67.63,67.65,16597.0,55.2674,55.2919,55.251,55.2674,16597.0
2017-01-19 12:30:00,67.66,67.68,67.63,67.64,14969.0,55.2756,55.2919,55.251,55.2592,14969.0
2017-01-19 12:40:00,67.64,67.64,67.59,67.61,15582.0,55.2592,55.2592,55.2184,55.2347,15582.0
2017-01-19 12:50:00,67.6,67.68,67.6,67.64,14940.0,55.2265,55.2919,55.2265,55.2592,14940.0
2017-01-19 13:00:00,67.64,67.75,67.64,67.68,11715.0,55.2592,55.3491,55.2592,55.2919,11715.0
2017-01-19 13:10:00,67.69,67.73,67.67,67.69,11845.0,55.3001,55.3327,55.2837,55.3001,11845.0
2017-01-19 13:20:00,67.69,67.72,67.61,67.63,13511.0,55.3001,55.3246,55.2347,55.251,13511.0
2017-01-19 13:30:00,67.64,67.73,67.63,67.71,11669.0,55.2592,55.3327,55.251,55.3164,11669.0
2017-01-19 13:40:00,67.73,67.73,67.66,67.7,16153.0,55.3327,55.3327,55.2756,55.3082,16153.0
2017-01-19 13:50:00,67.7,67.71,67.6,67.63,13028.0,55.3082,55.3164,55.2265,55.251,13028.0
2017-01-19 14:00:00,67.62,67.62,67.37,67.38,30194.0,55.2429,55.2429,55.0386,55.0468,30194.0
2017-01-19 14:10:00,67.38,67.43,67.33,67.34,15478.0,55.0468,55.0877,55.006,55.0141,15478.0
2017-01-19 14:20:00,67.33,67.52,67.28,67.5,21214.0,55.006,55.1612,54.9651,55.1448,21214.0
2017-01-19 14:30:00,67.5,67.53,67.43,67.53,19966.0,55.1448,55.1693,55.0877,55.1693,19966.0
2017-01-19 14:40:00,67.53,67.72,67.49,67.71,103776.0,55.1693,55.3246,55.1367,55.3164,103776.0
2017-01-19 14:50:00,67.7,67.73,67.64,67.72,98982.0,55.3082,55.3327,55.2592,55.3246,98982.0
2017-01-19 15:00:00,67.73,67.84,67.69,67.7,55412.0,55.3327,55.4226,55.3001,55.3082,55412.0
2017-01-19 15:10:00,67.71,67.81,67.69,67.81,23391.0,55.3164,55.3981,55.3001,55.3981,23391.0
2017-01-19 15:20:00,67.81,67.83,67.74,67.74,27570.0,55.3981,55.4144,55.3409,55.3409,27570.0
2017-01-19 15:30:00,67.75,67.77,67.68,67.73,36711.0,55.3491,55.3654,55.2919,55.3327,36711.0
2017-01-19 15:40:00,67.74,67.75,67.69,67.72,39380.0,55.3409,55.3491,55.3001,55.3246,39380.0
2017-01-19 15:50:00,67.72,67.79,67.72,67.73,88271.0,55.3246,55.3818,55.3246,55.3327,88271.0
2017-01-20 09:30:00,68.02,68.17,67.96,68.17,209012.0,55.5697,55.6922,55.5206,55.6922,209012.0
2017-01-20 09:40:00,68.17,68.36,68.13,68.21,27471.0,55.6922,55.8474,55.6595,55.7249,27471.0
2017-01-20 09:50:00,68.17,68.49,68.14,68.42,18224.0,55.6922,55.9536,55.6677,55.8964,18224.0
2017-01-20 10:00:00,68.44,68.5,68.34,68.35,25501.0,55.9128,55.9618,55.8311,55.8393,25501.0
2017-01-20 10:10:00,68.37,68.44,68.21,68.35,19844.0,55.8556,55.9128,55.7249,55.8393,19844.0
2017-01-20 10:20:00,68.38,68.43,68.18,68.23,10850.0,55.8638,55.9046,55.7004,55.7412,10850.0
2017-01-20 10:30:00,68.23,68.36,68.22,68.26,15426.0,55.7412,55.8474,55.733,55.7657,15426.0
2017-01-20 10:40:00,68.25,68.3,68.21,68.21,16252.0,55.7576,55.7984,55.7249,55.7249,16252.0
2017-01-20 10:50:00,68.21,68.31,68.19,68.27,26586.0,55.7249,55.8066,55.7085,55.7739,26586.0
2017-01-20 11:00:00,68.28,68.33,68.25,68.28,31181.0,55.7821,55.8229,55.7576,55.7821,31181.0
2017-01-20 11:10:00,68.27,68.28,68.21,68.26,12086.0,55.7739,55.7821,55.7249,55.7657,12086.0
2017-01-20 11:20:00,68.27,68.27,68.07,68.08,18918.0,55.7739,55.7739,55.6105,55.6187,18918.0
2017-01-20 11:30:00,68.07,68.15,68.05,68.08,16438.0,55.6105,55.6759,55.5942,55.6187,16438.0
2017-01-20 11:40:00,68.08,68.1,67.98,68.0,10631.0,55.6187,55.635,55.537,55.5533,10631.0
2017-01-20 11:50:00,68.0,68.01,67.95,67.99,12348.0,55.5533,55.5615,55.5125,55.5451,12348.0
2017-01-20 12:00:00,67.99,67.99,67.72,67.82,52198.0,55.5451,55.5451,55.3246,55.4063,52198.0
2017-01-20 12:10:00,67.81,67.81,67.68,67.74,41928.0,55.3981,55.3981,55.2919,55.3409,41928.0
2017-01-20 12:20:00,67.72,67.74,67.64,67.74,67014.0,55.3246,55.3409,55.2592,55.3409,67014.0
2017-01-20 12:30:00,67.74,67.74,67.6,67.64,17009.0,55.3409,55.3409,55.2265,55.2592,17009.0
2017-01-20 12:40:00,67.65,67.69,67.61,67.63,14843.0,55.2674,55.3001,55.2347,55.251,14843.0
2017-01-20 12:50:00,67.64,67.7,67.57,67.65,28473.0,55.2592,55.3082,55.202,55.2674,28473.0
2017-01-20 13:00:00,67.66,67.77,67.62,67.77,22373.0,55.2756,55.3654,55.2429,55.3654,22373.0
2017-01-20 13:10:00,67.79,67.9,67.74,67.9,15797.0,55.3818,55.4716,55.3409,55.4716,15797.0
2017-01-20 13:20:00,67.92,67.92,67.85,67.88,5575.0,55.488,55.488,55.4308,55.4553,5575.0
2017-01-20 13:30:00,67.89,67.9,67.81,67.82,7343.0,55.4635,55.4716,55.3981,55.4063,7343.0
2017-01-20 13:40:00,67.81,67.88,67.77,67.78,12488.0,55.3981,55.4553,55.3654,55.3736,12488.0
2017-01-20 13:50:00,67.77,67.79,67.73,67.77,11848.0,55.3654,55.3818,55.3327,55.3654,11848.0
2017-01-20 14:00:00,67.76,67.83,67.71,67.83,10235.0,55.3572,55.4144,55.3164,55.4144,10235.0
2017-01-20 14:10:00,67.83,67.84,67.81,67.81,5433.0,55.4144,55.4226,55.3981,55.3981,5433.0
2017-01-20 14:20:00,67.8,67.8,67.68,67.74,14932.0,55.3899,55.3899,55.2919,55.3409,14932.0
2017-01-20 14:30:00,67.74,67.81,67.72,67.75,13782.0,55.3409,55.3981,55.3246,55.3491,13782.0
2017-01-20 14:40:00,67.74,67.83,67.73,67.8,12522.0,55.3409,55.4144,55.3327,55.3899,12522.0
2017-01-20 14:50:00,67.8,67.82,67.77,67.78,13074.0,55.3899,55.4063,55.3654,55.3736,13074.0
2017-01-20 15:00:00,67.78,67.88,67.78,67.88,22152.0,55.3736,55.4553,55.3736,55.4553,22152.0
2017-01-20 15:10:00,67.88,67.92,67.83,67.87,24196.0,55.4553,55.488,55.4144,55.4471,24196.0
2017-01-20 15:20:00,67.88,67.88,67.7,67.7,27736.0,55.4553,55.4553,55.3082,55.3082,27736.0
2017-01-20 15:30:00,67.7,67.81,67.7,67.81,30988.0,55.3082,55.3981,55.3082,55.3981,30988.0
2017-01-20 15:40:00,67.82,67.88,67.78,67.88,51950.0,55.4063,55.4553,55.3736,55.4553,51950.0
2017-01-20 15:50:00,67.88,67.95,67.84,67.94,90857.0,55.4553,55.5125,55.4226,55.5043,90857.0
2017-01-23 09:30:00,67.92,68.16,67.81,68.09,41875.0,55.488,55.684,55.3981,55.6268,41875.0
2017-01-23 09:40:00,68.1,68.15,67.89,67.93,22122.0,55.635,55.6759,55.4635,55.4961,22122.0
2017-01-23 09:50:00,67.91,68.0,67.84,67.96,24969.0,55.4798,55.5533,55.4226,55.5206,24969.0
2017-01-23 10:00:00,67.93,68.02,67.75,67.76,16217.0,55.4961,55.5697,55.3491,55.3572,16217.0
2017-01-23 10:10:00,67.76,67.82,67.66,67.66,13170.0,55.3572,55.4063,55.2756,55.2756,13170.0
2017-01-23 10:20:00,67.69,67.77,67.68,67.68,13331.0,55.3001,55.3654,55.2919,55.2919,13331.0
2017-01-23 10:30:00,67.67,67.69,67.49,67.59,14955.0,55.2837,55.3001,55.1367,55.2184,14955.0
2017-01-23 10:40:00,67.59,67.6,67.52,67.56,11694.0,55.2184,55.2265,55.1612,55.1939,11694.0
2017-01-23 10:50:00,67.58,67.58,67.46,67.5,29947.0,55.2102,55.2102,55.1122,55.1448,29947.0
2017-01-23 11:00:00,67.49,67.53,67.45,67.46,50801.0,55.1367,55.1693,55.104,55.1122,50801.0
2017-01-23 11:10:00,67.47,67.48,67.24,67.26,20583.0,55.1203,55.1285,54.9324,54.9488,20583.0
2017-01-23 11:20:00,67.27,67.28,67.14,67.24,26298.0,54.9569,54.9651,54.8507,54.9324,26298.0
2017-01-23 11:30:00,67.23,67.36,67.22,67.33,10924.0,54.9243,55.0305,54.9161,55.006,10924.0
2017-01-23 11:40:00,67.33,67.33,67.1,67.13,23034.0,55.006,55.006,54.8181,54.8426,23034.0
2017-01-23 11:50:00,67.14,67.16,67.0,67.14,24363.0,54.8507,54.8671,54.7364,54.8507,24363.0
2017-01-23 12:00:00,67.15,67.15,67.05,67.05,19427.0,54.8589,54.8589,54.7772,54.7772,19427.0
2017-01-23 12:10:00,67.04,67.11,66.98,67.09,20485.0,54.769,54.8262,54.72,54.8099,20485.0
2017-01-23 12:20:00,67.09,67.12,67.01,67.03,19903.0,54.8099,54.8344,54.7445,54.7609,19903.0
2017-01-23 12:30:00,67.03,67.09,66.99,67.02,20579.0,54.7609,54.8099,54.7282,54.7527,20579.0
2017-01-23 12:40:00,67.02,67.13,67.0,67.02,14561.0,54.7527,54.8426,54.7364,54.7527,14561.0
2017-01-23 12:50:00,67.02,67.1,67.02,67.09,13564.0,54.7527,54.8181,54.7527,54.8099,13564.0
2017-01-23 13:00:00,67.11,67.23,67.09,67.19,12488.0,54.8262,54.9243,54.8099,54.8916,12488.0
2017-01-23 13:10:00,67.19,67.22,67.15,67.16,9353.0,54.8916,54.9161,54.8589,54.8671,9353.0
2017-01-23 13:20:00,67.2,67.26,67.18,67.22,10553.0,54.8998,54.9488,54.8834,54.9161,10553.0
2017-01-23 13:30:00,67.26,67.64,67.26,67.63,30436.0,54.9488,55.2592,54.9488,55.251,30436.0
2017-01-23 13:40:00,67.64,67.67,67.4,67.42,24475.0,55.2592,55.2837,55.0631,55.0795,24475.0
2017-01-23 13:50:00,67.41,67.42,67.35,67.39,10301.0,55.0713,55.0795,55.0223,55.055,10301.0
2017-01-23 14:00:00,67.39,67.49,67.39,67.44,11430.0,55.055,55.1367,55.055,55.0958,11430.0
2017-01-23 14:10:00,67.44,67.44,67.36,67.36,22953.0,55.0958,55.0958,55.0305,55.0305,22953.0
2017-01-23 14:20:00,67.35,67.41,67.34,67.35,17901.0,55.0223,55.0713,55.0141,55.0223,17901.0
2017-01-23 14:30:00,67.35,67.45,67.34,67.45,15655.0,55.0223,55.104,55.0141,55.104,15655.0
2017-01-23 14:40:00,67.45,67.49,67.41,67.46,17402.0,55.104,55.1367,55.0713,55.1122,17402.0
2017-01-23 14:50:00,67.46,67.56,67.44,67.56,19859.0,55.1122,55.1939,55.0958,55.1939,19859.0
2017-01-23 15:00:00,67.54,67.63,67.54,67.59,40592.0,55.1775,55.251,55.1775,55.2184,40592.0
2017-01-23 15:10:00,67.59,67.59,67.5,67.58,29665.0,55.2184,55.2184,55.1448,55.2102,29665.0
2017-01-23 15:20:00,67.59,67.68,67.57,67.63,17450.0,55.2184,55.2919,55.202,55.251,17450.0
2017-01-23 15:30:00,67.64,67.71,67.63,67.7,44106.0,55.2592,55.3164,55.251,55.3082,44106.0
2017-01-23 15:40:00,67.71,67.79,67.71,67.79,42591.0,55.3164,55.3818,55.3164,55.3818,42591.0
2017-01-23 15:50:00,67.78,67.8,67.72,67.75,74749.0,55.3736,55.3899,55.3246,55.3491,74749.0
2017-01-24 09:30:00,68.05,68.3,67.75,68.2,32459.0,55.5942,55.7984,55.3491,55.7167,32459.0
2017-01-24 09:40:00,68.19,68.32,68.13,68.26,11881.0,55.7085,55.8147,55.6595,55.7657,11881.0
2017-01-24 09:50:00,68.22,68.37,68.18,68.34,17829.0,55.733,55.8556,55.7004,55.8311,17829.0
2017-01-24 10:00:00,68.36,68.44,68.29,68.38,21238.0,55.8474,55.9128,55.7902,55.8638,21238.0
2017-01-24 10:10:00,68.36,68.56,68.36,68.46,27637.0,55.8474,56.0108,55.8474,55.9291,27637.0
2017-01-24 10:20:00,68.46,68.59,68.38,68.38,23364.0,55.9291,56.0353,55.8638,55.8638,23364.0
2017-01-24 10:30:00,68.4,68.61,68.39,68.56,39868.0,55.8801,56.0517,55.8719,56.0108,39868.0
2017-01-24 10:40:00,68.58,68.68,68.56,68.58,15984.0,56.0272,56.1089,56.0108,56.0272,15984.0
2017-01-24 10:50:00,68.58,68.73,68.58,68.71,14352.0,56.0272,56.1497,56.0272,56.1334,14352.0
2017-01-24 11:00:00,68.72,68.75,68.63,68.75,49094.0,56.1415,56.166,56.068,56.166,49094.0
2017-01-24 11:10:00,68.72,68.72,68.63,68.69,17191.0,56.1415,56.1415,56.068,56.117,17191.0
2017-01-24 11:20:00,68.7,68.74,68.67,68.68,14040.0,56.1252,56.1579,56.1007,56.1089,14040.0
2017-01-24 11:30:00,68.67,68.67,68.57,68.61,19829.0,56.1007,56.1007,56.019,56.0517,19829.0
2017-01-24 11:40:00,68.62,68.69,68.61,68.69,21304.0,56.0598,56.117,56.0517,56.117,21304.0
2017-01-24 11:50:00,68.67,68.79,68.67,68.78,23956.0,56.1007,56.1987,56.1007,56.1905,23956.0
2017-01-24 12:00:00,68.79,68.8,68.74,68.74,92415.0,56.1987,56.2069,56.1579,56.1579,92415.0
2017-01-24 12:10:00,68.76,68.98,68.76,68.88,64451.0,56.1742,56.3539,56.1742,56.2722,64451.0
2017-01-24 12:20:00,68.88,68.94,68.85,68.9,27183.0,56.2722,56.3213,56.2477,56.2886,27183.0
2017-01-24 12:30:00,68.88,68.97,68.88,68.93,48581.0,56.2722,56.3458,56.2722,56.3131,48581.0
2017-01-24 12:40:00,68.93,69.0,68.92,68.96,27004.0,56.3131,56.3703,56.3049,56.3376,27004.0
2017-01-24 12:50:00,68.95,68.97,68.91,68.95,21178.0,56.3294,56.3458,56.2968,56.3294,21178.0
2017-01-24 13:00:00,68.95,69.11,68.93,69.03,46100.0,56.3294,56.4601,56.3131,56.3948,46100.0
2017-01-24 13:10:00,69.05,69.11,68.99,69.09,63888.0,56.4111,56.4601,56.3621,56.4438,63888.0
2017-01-24 13:20:00,69.07,69.09,69.0,69.04,26528.0,56.4275,56.4438,56.3703,56.403,26528.0
2017-01-24 13:30:00,69.04,69.17,69.02,69.1,23689.0,56.403,56.5092,56.3866,56.452,23689.0
2017-01-24 13:40:00,69.11,69.21,69.1,69.2,23578.0,56.4601,56.5418,56.452,56.5337,23578.0
2017-01-24 13:50:00,69.21,69.3,69.19,69.2,45265.0,56.5418,56.6154,56.5255,56.5337,45265.0
2017-01-24 14:00:00,69.2,69.25,69.18,69.24,26045.0,56.5337,56.5745,56.5173,56.5663,26045.0
2017-01-24 14:10:00,69.24,69.26,69.18,69.18,92298.0,56.5663,56.5827,56.5173,56.5173,92298.0
2017-01-24 14:20:00,69.18,69.2,69.12,69.13,40723.0,56.5173,56.5337,56.4683,56.4765,40723.0
2017-01-24 14:30:00,69.13,69.24,69.09,69.12,54630.0,56.4765,56.5663,56.4438,56.4683,54630.0
2017-01-24 14:40:00,69.11,69.16,69.08,69.1,46304.0,56.4601,56.501,56.4356,56.452,46304.0
2017-01-24 14:50:00,69.11,69.19,69.1,69.15,31349.0,56.4601,56.5255,56.452,56.4928,31349.0
2017-01-24 15:00:00,69.14,69.32,69.14,69.27,47552.0,56.4847,56.6317,56.4847,56.5909,47552.0
2017-01-24 15:10:00,69.26,69.32,69.19,69.2,42593.0,56.5827,56.6317,56.5255,56.5337,42593.0
2017-01-24 15:20:00,69.2,69.21,69.1,69.14,42906.0,56.5337,56.5418,56.452,56.4847,42906.0
2017-01-24 15:30:00,69.14,69.18,69.13,69.17,64057.0,56.4847,56.5173,56.4765,56.5092,64057.0
2017-01-24 15:40:00,69.17,69.25,69.14,69.22,86703.0,56.5092,56.5745,56.4847,56.55,86703.0
2017-01-24 15:50:00,69.21,69.22,69.12,69.17,239299.0,56.5418,56.55,56.4683,56.5092,239299.0
2017-01-25 09:30:00,69.64,70.43,69.64,70.32,302573.0,56.8931,57.5385,56.8931,57.4487,302573.0
2017-01-25 09:40:00,70.3,70.4,70.0,70.33,72947.0,57.4323,57.514,57.1872,57.4568,72947.0
2017-01-25 09:50:00,70.32,70.73,70.24,70.71,81774.0,57.4487,57.7836,57.3833,57.7673,81774.0
2017-01-25 10:00:00,70.73,70.97,70.52,70.95,120349.0,57.7836,57.9797,57.6121,57.9634,120349.0
2017-01-25 10:10:00,70.91,71.0,70.77,70.91,58076.0,57.9307,58.0042,57.8163,57.9307,58076.0
2017-01-25 10:20:00,70.89,70.91,70.6,70.6,50758.0,57.9143,57.9307,57.6774,57.6774,50758.0
2017-01-25 10:30:00,70.61,70.75,70.49,70.7,82112.0,57.6856,57.8,57.5876,57.7591,82112.0
2017-01-25 10:40:00,70.7,70.78,70.63,70.69,49358.0,57.7591,57.8245,57.7019,57.7509,49358.0
2017-01-25 10:50:00,70.69,70.74,70.59,70.59,56825.0,57.7509,57.7918,57.6692,57.6692,56825.0
2017-01-25 11:00:00,70.59,70.66,70.5,70.57,55417.0,57.6692,57.7264,57.5957,57.6529,55417.0
2017-01-25 11:10:00,70.57,70.72,70.57,70.71,36397.0,57.6529,57.7755,57.6529,57.7673,36397.0
2017-01-25 11:20:00,70.7,70.7,70.44,70.53,41173.0,57.7591,57.7591,57.5467,57.6202,41173.0
2017-01-25 11:30:00,70.55,70.55,70.44,70.47,44442.0,57.6366,57.6366,57.5467,57.5712,44442.0
2017-01-25 11:40:00,70.47,70.66,70.39,70.65,57704.0,57.5712,57.7264,57.5059,57.7183,57704.0
2017-01-25 11:50:00,70.64,70.74,70.56,70.66,26656.0,57.7101,57.7918,57.6447,57.7264,26656.0
2017-01-25 12:00:00,70.66,70.77,70.63,70.69,35351.0,57.7264,57.8163,57.7019,57.7509,35351.0
2017-01-25 12:10:00,70.69,70.78,70.67,70.78,30387.0,57.7509,57.8245,57.7346,57.8245,30387.0
2017-01-25 12:20:00,70.76,70.78,70.67,70.69,33914.0,57.8081,57.8245,57.7346,57.7509,33914.0
2017-01-25 12:30:00,70.68,70.74,70.65,70.7,23679.0,57.7428,57.7918,57.7183,57.7591,23679.0
2017-01-25 12:40:00,70.68,70.79,70.67,70.75,32868.0,57.7428,57.8326,57.7346,57.8,32868.0
2017-01-25 12:50:00,70.73,70.79,70.7,70.75,12935.0,57.7836,57.8326,57.7591,57.8,12935.0
2017-01-25 13:00:00,70.75,70.86,70.75,70.82,34725.0,57.8,57.8898,57.8,57.8571,34725.0
2017-01-25 13:10:00,70.83,70.9,70.83,70.89,32333.0,57.8653,57.9225,57.8653,57.9143,32333.0
2017-01-25 13:20:00,70.89,70.9,70.78,70.78,22144.0,57.9143,57.9225,57.8245,57.8245,22144.0
2017-01-25 13:30:00,70.79,70.86,70.76,70.81,34020.0,57.8326,57.8898,57.8081,57.849,34020.0
2017-01-25 13:40:00,70.81,71.0,70.8,70.94,68991.0,57.849,58.0042,57.8408,57.9552,68991.0
2017-01-25 13:50:00,70.93,70.97,70.89,70.93,61136.0,57.947,57.9797,57.9143,57.947,61136.0
2017-01-25 14:00:00,70.93,70.99,70.87,70.9,61360.0,57.947,57.996,57.898,57.9225,61360.0
2017-01-25 14:10:00,70.9,70.91,70.83,70.87,72065.0,57.9225,57.9307,57.8653,57.898,72065.0
2017-01-25 14:20:00,70.87,70.92,70.85,70.92,29239.0,57.898,57.9388,57.8817,57.9388,29239.0
2017-01-25 14:30:00,70.91,70.95,70.88,70.9,52768.0,57.9307,57.9634,57.9062,57.9225,52768.0
2017-01-25 14:40:00,70.91,70.95,70.82,70.91,42907.0,57.9307,57.9634,57.8571,57.9307,42907.0
2017-01-25 14:50:00,70.91,70.91,70.81,70.85,31745.0,57.9307,57.9307,57.849,57.8817,31745.0
2017-01-25 15:00:00,70.84,70.93,70.84,70.91,30639.0,57.8735,57.947,57.8735,57.9307,30639.0
2017-01-25 15:10:00,70.9,70.98,70.9,70.95,53081.0,57.9225,57.9879,57.9225,57.9634,53081.0
2017-01-25 15:20:00,70.95,71.07,70.9,71.07,124825.0,57.9634,58.0614,57.9225,58.0614,124825.0
2017-01-25 15:30:00,71.07,71.11,71.0,71.09,94134.0,58.0614,58.0941,58.0042,58.0777,94134.0
2017-01-25 15:40:00,71.09,71.19,71.07,71.17,168389.0,58.0777,58.1594,58.0614,58.1431,168389.0
2017-01-25 15:50:00,71.18,71.28,71.09,71.13,336479.0,58.1513,58.2329,58.0777,58.1104,336479.0
2017-01-26 09:30:00,70.82,71.11,70.33,70.79,112287.0,57.8571,58.0941,57.4568,57.8326,112287.0
2017-01-26 09:40:00,70.87,71.16,70.55,71.12,62225.0,57.898,58.1349,57.6366,58.1022,62225.0
2017-01-26 09:50:00,71.12,71.31,70.95,71.22,46683.0,58.1022,58.2575,57.9634,58.1839,46683.0
2017-01-26 10:00:00,71.24,71.31,71.1,71.24,52578.0,58.2003,58.2575,58.0859,58.2003,52578.0
2017-01-26 10:10:00,71.22,71.49,71.17,71.41,31822.0,58.1839,58.4045,58.1431,58.3392,31822.0
2017-01-26 10:20:00,71.42,71.59,71.38,71.58,68693.0,58.3473,58.4862,58.3146,58.478,68693.0
2017-01-26 10:30:00,71.58,71.68,71.58,71.63,60939.0,58.478,58.5597,58.478,58.5189,60939.0
2017-01-26 10:40:00,71.63,71.64,71.21,71.28,33995.0,58.5189,58.5271,58.1758,58.2329,33995.0
2017-01-26 10:50:00,71.28,71.29,71.11,71.13,52890.0,58.2329,58.2411,58.0941,58.1104,52890.0
2017-01-26 11:00:00,71.16,71.25,71.13,71.25,38785.0,58.1349,58.2084,58.1104,58.2084,38785.0
2017-01-26 11:10:00,71.22,71.24,71.04,71.04,22607.0,58.1839,58.2003,58.0369,58.0369,22607.0
2017-01-26 11:20:00,71.02,71.12,70.9,71.09,40999.0,58.0205,58.1022,57.9225,58.0777,40999.0
2017-01-26 11:30:00,71.09,71.15,70.99,71.11,30916.0,58.0777,58.1267,57.996,58.0941,30916.0
2017-01-26 11:40:00,71.11,71.25,71.09,71.1,57354.0,58.0941,58.2084,58.0777,58.0859,57354.0
2017-01-26 11:50:00,71.11,71.13,70.96,70.99,21783.0,58.0941,58.1104,57.9715,57.996,21783.0
2017-01-26 12:00:00,70.98,70.98,70.67,70.78,35855.0,57.9879,57.9879,57.7346,57.8245,35855.0
2017-01-26 12:10:00,70.77,70.82,70.69,70.81,13341.0,57.8163,57.8571,57.7509,57.849,13341.0
2017-01-26 12:20:00,70.81,70.81,70.73,70.74,16105.0,57.849,57.849,57.7836,57.7918,16105.0
2017-01-26 12:30:00,70.75,70.96,70.74,70.95,46280.0,57.8,57.9715,57.7918,57.9634,46280.0
2017-01-26 12:40:00,70.97,71.03,70.93,71.02,40852.0,57.9797,58.0287,57.947,58.0205,40852.0
2017-01-26 12:50:00,71.02,71.02,70.93,70.96,32920.0,58.0205,58.0205,57.947,57.9715,32920.0
2017-01-26 13:00:00,70.97,70.98,70.87,70.87,13763.0,57.9797,57.9879,57.898,57.898,13763.0
2017-01-26 13:10:00,70.88,70.89,70.81,70.84,30290.0,57.9062,57.9143,57.849,57.8735,30290.0
2017-01-26 13:20:00,70.83,70.83,70.72,70.8,24162.0,57.8653,57.8653,57.7755,57.8408,24162.0
2017-01-26 13:30:00,70.81,70.91,70.8,70.89,27971.0,57.849,57.9307,57.8408,57.9143,27971.0
2017-01-26 13:40:00,70.89,70.93,70.88,70.89,14810.0,57.9143,57.947,57.9062,57.9143,14810.0
2017-01-26 13:50:00,70.89,70.95,70.86,70.94,20409.0,57.9143,57.9634,57.8898,57.9552,20409.0
2017-01-26 14:00:00,70.95,71.15,70.95,71.14,43474.0,57.9634,58.1267,57.9634,58.1186,43474.0
2017-01-26 14:10:00,71.15,71.24,71.13,71.23,40598.0,58.1267,58.2003,58.1104,58.1921,40598.0
2017-01-26 14:20:00,71.24,71.32,71.22,71.3,43570.0,58.2003,58.2656,58.1839,58.2493,43570.0
2017-01-26 14:30:00,71.3,71.33,71.23,71.28,41673.0,58.2493,58.2738,58.1921,58.2329,41673.0
2017-01-26 14:40:00,71.28,71.33,71.25,71.33,37270.0,58.2329,58.2738,58.2084,58.2738,37270.0
2017-01-26 14:50:00,71.31,71.4,71.31,71.37,36554.0,58.2575,58.331,58.2575,58.3065,36554.0
2017-01-26 15:00:00,71.35,71.38,71.22,71.23,47109.0,58.2901,58.3146,58.1839,58.1921,47109.0
2017-01-26 15:10:00,71.23,71.33,71.22,71.31,38443.0,58.1921,58.2738,58.1839,58.2575,38443.0
2017-01-26 15:20:00,71.31,71.37,71.28,71.37,47871.0,58.2575,58.3065,58.2329,58.3065,47871.0
2017-01-26 15:30:00,71.36,71.44,71.29,71.3,84748.0,58.2983,58.3637,58.2411,58.2493,84748.0
2017-01-26 15:40:00,71.29,71.39,71.2,71.31,107593.0,58.2411,58.3228,58.1676,58.2575,107593.0
2017-01-26 15:50:00,71.31,71.38,71.25,71.32,206624.0,58.2575,58.3146,58.2084,58.2656,206624.0
2017-01-27 09:30:00,71.13,71.22,70.84,71.03,106278.0,58.1104,58.1839,57.8735,58.0287,106278.0
2017-01-27 09:40:00,71.03,71.32,71.0,71.29,62796.0,58.0287,58.2656,58.0042,58.2411,62796.0
2017-01-27 09:50:00,71.3,71.34,71.08,71.16,36177.0,58.2493,58.282,58.0696,58.1349,36177.0
2017-01-27 10:00:00,71.15,71.31,71.14,71.2,44434.0,58.1267,58.2575,58.1186,58.1676,44434.0
2017-01-27 10:10:00,71.2,71.33,71.2,71.31,61027.0,58.1676,58.2738,58.1676,58.2575,61027.0
2017-01-27 10:20:00,71.35,71.39,71.11,71.11,33697.0,58.2901,58.3228,58.0941,58.0941,33697.0
2017-01-27 10:30:00,71.11,71.17,70.88,71.05,52513.0,58.0941,58.1431,57.9062,58.045,52513.0
2017-01-27 10:40:00,71.02,71.04,70.81,70.88,57907.0,58.0205,58.0369,57.849,57.9062,57907.0
2017-01-27 10:50:00,70.88,70.92,70.83,70.84,32001.0,57.9062,57.9388,57.8653,57.8735,32001.0
2017-01-27 11:00:00,70.84,70.99,70.83,70.93,94771.0,57.8735,57.996,57.8653,57.947,94771.0
2017-01-27 11:10:00,70.93,70.97,70.9,70.97,18693.0,57.947,57.9797,57.9225,57.9797,18693.0
2017-01-27 11:20:00,70.98,71.01,70.91,70.98,24968.0,57.9879,58.0124,57.9307,57.9879,24968.0
2017-01-27 11:30:00,70.98,70.99,70.92,70.93,25882.0,57.9879,57.996,57.9388,57.947,25882.0
2017-01-27 11:40:00,70.92,70.95,70.87,70.9,19295.0,57.9388,57.9634,57.898,57.9225,19295.0
2017-01-27 11:50:00,70.89,71.06,70.89,71.03,43669.0,57.9143,58.0532,57.9143,58.0287,43669.0
2017-01-27 12:00:00,71.03,71.09,70.97,70.97,32026.0,58.0287,58.0777,57.9797,57.9797,32026.0
2017-01-27 12:10:00,70.98,71.03,70.96,71.0,18489.0,57.9879,58.0287,57.9715,58.0042,18489.0
2017-01-27 12:20:00,70.99,71.07,70.94,71.01,27259.0,57.996,58.0614,57.9552,58.0124,27259.0
2017-01-27 12:30:00,71.01,71.03,70.99,70.99,18345.0,58.0124,58.0287,57.996,57.996,18345.0
2017-01-27 12:40:00,71.0,71.01,70.93,71.0,26729.0,58.0042,58.0124,57.947,58.0042,26729.0
2017-01-27 12:50:00,71.0,71.1,70.99,71.09,16061.0,58.0042,58.0859,57.996,58.0777,16061.0
2017-01-27 13:00:00,71.08,71.08,71.02,71.04,12268.0,58.0696,58.0696,58.0205,58.0369,12268.0
2017-01-27 13:10:00,71.06,71.09,71.01,71.07,16637.0,58.0532,58.0777,58.0124,58.0614,16637.0
2017-01-27 13:20:00,71.08,71.11,71.06,71.1,19555.0,58.0696,58.0941,58.0532,58.0859,19555.0
2017-01-27 13:30:00,71.12,71.13,71.05,71.06,31176.0,58.1022,58.1104,58.045,58.0532,31176.0
2017-01-27 13:40:00,71.06,71.16,71.05,71.11,21620.0,58.0532,58.1349,58.045,58.0941,21620.0
2017-01-27 13:50:00,71.1,71.11,71.04,71.06,22055.0,58.0859,58.0941,58.0369,58.0532,22055.0
2017-01-27 14:00:00,71.05,71.1,71.02,71.03,20292.0,58.045,58.0859,58.0205,58.0287,20292.0
2017-01-27 14:10:00,71.03,71.08,70.99,71.07,33865.0,58.0287,58.0696,57.996,58.0614,33865.0
2017-01-27 14:20:00,71.08,71.1,71.05,71.09,20218.0,58.0696,58.0859,58.045,58.0777,20218.0
2017-01-27 14:30:00,71.08,71.22,71.08,71.13,25924.0,58.0696,58.1839,58.0696,58.1104,25924.0
2017-01-27 14:40:00,71.13,71.21,71.12,71.17,34720.0,58.1104,58.1758,58.1022,58.1431,34720.0
2017-01-27 14:50:00,71.17,71.19,71.1,71.12,29998.0,58.1431,58.1594,58.0859,58.1022,29998.0
2017-01-27 15:00:00,71.12,71.18,71.09,71.1,22654.0,58.1022,58.1513,58.0777,58.0859,22654.0
2017-01-27 15:10:00,71.1,71.1,71.05,71.07,37208.0,58.0859,58.0859,58.045,58.0614,37208.0
2017-01-27 15:20:00,71.07,71.07,70.93,70.95,47068.0,58.0614,58.0614,57.947,57.9634,47068.0
2017-01-27 15:30:00,70.95,71.0,70.95,70.98,58123.0,57.9634,58.0042,57.9634,57.9879,58123.0
2017-01-27 15:40:00,70.98,70.99,70.89,70.94,71054.0,57.9879,57.996,57.9143,57.9552,71054.0
2017-01-27 15:50:00,70.95,70.98,70.91,70.94,145128.0,57.9634,57.9879,57.9307,57.9552,145128.0
2017-01-30 09:30:00,71.02,71.02,70.05,70.44,88250.0,58.0205,58.0205,57.2281,57.5467,88250.0
2017-01-30 09:40:00,70.41,70.46,69.96,70.07,39331.0,57.5222,57.563,57.1546,57.2444,39331.0
2017-01-30 09:50:00,70.04,70.47,70.01,70.41,42679.0,57.2199,57.5712,57.1954,57.5222,42679.0
2017-01-30 10:00:00,70.38,70.5,70.28,70.29,38454.0,57.4977,57.5957,57.416,57.4242,38454.0
2017-01-30 10:10:00,70.31,70.43,70.07,70.07,64776.0,57.4405,57.5385,57.2444,57.2444,64776.0
2017-01-30 10:20:00,70.1,70.22,70.03,70.2,28749.0,57.2689,57.367,57.2117,57.3506,28749.0
2017-01-30 10:30:00,70.22,70.23,70.03,70.05,109209.0,57.367,57.3751,57.2117,57.2281,109209.0
2017-01-30 10:40:00,70.06,70.12,69.84,69.88,47979.0,57.2363,57.2853,57.0565,57.0892,47979.0
2017-01-30 10:50:00,69.88,69.92,69.69,69.7,45851.0,57.0892,57.1219,56.934,56.9422,45851.0
2017-01-30 11:00:00,69.7,69.99,69.68,69.94,41088.0,56.9422,57.1791,56.9258,57.1382,41088.0
2017-01-30 11:10:00,69.93,70.06,69.93,70.03,41509.0,57.1301,57.2363,57.1301,57.2117,41509.0
2017-01-30 11:20:00,70.03,70.1,69.81,69.82,38054.0,57.2117,57.2689,57.032,57.0402,38054.0
2017-01-30 11:30:00,69.81,70.02,69.8,70.02,38825.0,57.032,57.2036,57.0238,57.2036,38825.0
2017-01-30 11:40:00,70.0,70.08,69.93,70.06,66854.0,57.1872,57.2526,57.1301,57.2363,66854.0
2017-01-30 11:50:00,70.06,70.12,70.0,70.09,33285.0,57.2363,57.2853,57.1872,57.2608,33285.0
2017-01-30 12:00:00,70.08,70.08,69.95,70.03,39268.0,57.2526,57.2526,57.1464,57.2117,39268.0
2017-01-30 12:10:00,70.03,70.07,69.92,70.0,17170.0,57.2117,57.2444,57.1219,57.1872,17170.0
2017-01-30 12:20:00,70.02,70.07,69.98,69.98,26668.0,57.2036,57.2444,57.1709,57.1709,26668.0
2017-01-30 12:30:00,69.97,69.97,69.79,69.89,64937.0,57.1627,57.1627,57.0157,57.0974,64937.0
2017-01-30 12:40:00,69.91,69.95,69.85,69.93,13499.0,57.1137,57.1464,57.0647,57.1301,13499.0
2017-01-30 12:50:00,69.96,69.98,69.89,69.89,12904.0,57.1546,57.1709,57.0974,57.0974,12904.0
2017-01-30 13:00:00,69.91,69.95,69.89,69.94,13682.0,57.1137,57.1464,57.0974,57.1382,13682.0
2017-01-30 13:10:00,69.94,69.95,69.89,69.9,15623.0,57.1382,57.1464,57.0974,57.1055,15623.0
2017-01-30 13:20:00,69.91,69.96,69.87,69.96,18959.0,57.1137,57.1546,57.081,57.1546,18959.0
2017-01-30 13:30:00,69.95,69.96,69.87,69.87,22555.0,57.1464,57.1546,57.081,57.081,22555.0
2017-01-30 13:40:00,69.89,69.93,69.85,69.85,91202.0,57.0974,57.1301,57.0647,57.0647,91202.0
2017-01-30 13:50:00,69.86,69.92,69.8,69.87,37375.0,57.0729,57.1219,57.0238,57.081,37375.0
2017-01-30 14:00:00,69.87,70.03,69.87,70.0,30335.0,57.081,57.2117,57.081,57.1872,30335.0
2017-01-30 14:10:00,70.0,70.05,69.96,70.01,27170.0,57.1872,57.2281,57.1546,57.1954,27170.0
2017-01-30 14:20:00,70.01,70.07,70.0,70.05,38222.0,57.1954,57.2444,57.1872,57.2281,38222.0
2017-01-30 14:30:00,70.07,70.32,70.05,70.27,64648.0,57.2444,57.4487,57.2281,57.4078,64648.0
2017-01-30 14:40:00,70.26,70.33,70.22,70.3,20070.0,57.3996,57.4568,57.367,57.4323,20070.0
2017-01-30 14:50:00,70.31,70.44,70.31,70.42,17512.0,57.4405,57.5467,57.4405,57.5304,17512.0
2017-01-30 15:00:00,70.42,70.42,70.2,70.23,28470.0,57.5304,57.5304,57.3506,57.3751,28470.0
2017-01-30 15:10:00,70.24,70.27,70.18,70.2,22772.0,57.3833,57.4078,57.3343,57.3506,22772.0
2017-01-30 15:20:00,70.21,70.22,70.16,70.22,38263.0,57.3588,57.367,57.318,57.367,38263.0
2017-01-30 15:30:00,70.23,70.29,70.2,70.21,35452.0,57.3751,57.4242,57.3506,57.3588,35452.0
2017-01-30 15:40:00,70.2,70.37,70.16,70.34,66324.0,57.3506,57.4895,57.318,57.465,66324.0
2017-01-30 15:50:00,70.35,70.49,70.35,70.38,133647.0,57.4732,57.5876,57.4732,57.4977,133647.0
2017-01-31 09:30:00,70.09,70.18,69.71,69.92,58505.0,57.2608,57.3343,56.9503,57.1219,58505.0
2017-01-31 09:40:00,69.9,70.24,69.84,69.95,41031.0,57.1055,57.3833,57.0565,57.1464,41031.0
2017-01-31 09:50:00,69.9,70.04,69.81,69.9,60848.0,57.1055,57.2199,57.032,57.1055,60848.0
2017-01-31 10:00:00,69.88,69.88,69.47,69.76,51882.0,57.0892,57.0892,56.7543,56.9912,51882.0
2017-01-31 10:10:00,69.74,69.83,69.66,69.7,42097.0,56.9748,57.0484,56.9095,56.9422,42097.0
2017-01-31 10:20:00,69.71,69.83,69.68,69.68,30077.0,56.9503,57.0484,56.9258,56.9258,30077.0
2017-01-31 10:30:00,69.7,69.83,69.68,69.76,64906.0,56.9422,57.0484,56.9258,56.9912,64906.0
2017-01-31 10:40:00,69.78,69.99,69.69,69.81,50126.0,57.0075,57.1791,56.934,57.032,50126.0
2017-01-31 10:50:00,69.81,69.92,69.77,69.84,31556.0,57.032,57.1219,56.9993,57.0565,31556.0
2017-01-31 11:00:00,69.85,69.96,69.79,69.94,28450.0,57.0647,57.1546,57.0157,57.1382,28450.0
2017-01-31 11:10:00,69.94,70.03,69.92,69.94,23852.0,57.1382,57.2117,57.1219,57.1382,23852.0
2017-01-31 11:20:00,69.95,69.96,69.87,69.89,21989.0,57.1464,57.1546,57.081,57.0974,21989.0
2017-01-31 11:30:00,69.89,69.91,69.63,69.77,28012.0,57.0974,57.1137,56.885,56.9993,28012.0
2017-01-31 11:40:00,69.78,69.78,69.68,69.69,21644.0,57.0075,57.0075,56.9258,56.934,21644.0
2017-01-31 11:50:00,69.69,69.77,69.64,69.68,17124.0,56.934,56.9993,56.8931,56.9258,17124.0
2017-01-31 12:00:00,69.69,69.88,69.68,69.88,28692.0,56.934,57.0892,56.9258,57.0892,28692.0
2017-01-31 12:10:00,69.9,70.04,69.84,69.99,17282.0,57.1055,57.2199,57.0565,57.1791,17282.0
2017-01-31 12:20:00,70.0,70.1,69.99,70.08,18600.0,57.1872,57.2689,57.1791,57.2526,18600.0
2017-01-31 12:30:00,70.07,70.14,69.96,70.13,23198.0,57.2444,57.3016,57.1546,57.2934,23198.0
2017-01-31 12:40:00,70.11,70.16,70.04,70.08,16794.0,57.2771,57.318,57.2199,57.2526,16794.0
2017-01-31 12:50:00,70.07,70.1,70.0,70.03,13722.0,57.2444,57.2689,57.1872,57.2117,13722.0
2017-01-31 13:00:00,70.02,70.02,69.88,69.94,15018.0,57.2036,57.2036,57.0892,57.1382,15018.0
2017-01-31 13:10:00,69.94,69.94,69.82,69.93,18746.0,57.1382,57.1382,57.0402,57.1301,18746.0
2017-01-31 13:20:00,69.94,70.13,69.93,70.13,22206.0,57.1382,57.2934,57.1301,57.2934,22206.0
2017-01-31 13:30:00,70.13,70.19,70.08,70.09,36443.0,57.2934,57.3425,57.2526,57.2608,36443.0
2017-01-31 13:40:00,70.08,70.12,70.02,70.03,52386.0,57.2526,57.2853,57.2036,57.2117,52386.0
2017-01-31 13:50:00,70.02,70.08,70.0,70.07,19619.0,57.2036,57.2526,57.1872,57.2444,19619.0
2017-01-31 14:00:00,70.06,70.07,69.93,69.98,29704.0,57.2363,57.2444,57.1301,57.1709,29704.0
2017-01-31 14:10:00,69.98,70.15,69.97,70.13,85945.0,57.1709,57.3098,57.1627,57.2934,85945.0
2017-01-31 14:20:00,70.13,70.36,70.13,70.36,62117.0,57.2934,57.4813,57.2934,57.4813,62117.0
2017-01-31 14:30:00,70.37,70.54,70.32,70.51,136251.0,57.4895,57.6284,57.4487,57.6039,136251.0
2017-01-31 14:40:00,70.5,70.85,70.49,70.72,212093.0,57.5957,57.8817,57.5876,57.7755,212093.0
2017-01-31 14:50:00,70.72,70.77,70.64,70.75,68193.0,57.7755,57.8163,57.7101,57.8,68193.0
2017-01-31 15:00:00,70.72,70.88,70.7,70.83,68085.0,57.7755,57.9062,57.7591,57.8653,68085.0
2017-01-31 15:10:00,70.83,70.91,70.75,70.79,66023.0,57.8653,57.9307,57.8,57.8326,66023.0
2017-01-31 15:20:00,70.79,70.9,70.75,70.75,43481.0,57.8326,57.9225,57.8,57.8,43481.0
2017-01-31 15:30:00,70.76,70.85,70.74,70.83,78224.0,57.8081,57.8817,57.7918,57.8653,78224.0
2017-01-31 15:40:00,70.83,70.91,70.8,70.87,186090.0,57.8653,57.9307,57.8408,57.898,186090.0
2017-01-31 15:50:00,70.87,70.87,70.71,70.8,241772.0,57.898,57.898,57.7673,57.8408,241772.0
2017-02-01 09:30:00,70.97,71.71,70.8,71.6,83350.0,57.9797,58.5842,57.8408,58.4944,83350.0
2017-02-01 09:40:00,71.58,71.62,71.31,71.46,103070.0,58.478,58.5107,58.2575,58.38,103070.0
2017-02-01 09:50:00,71.49,71.61,71.19,71.23,51230.0,58.4045,58.5025,58.1594,58.1921,51230.0
2017-02-01 10:00:00,71.25,71.43,71.12,71.29,188030.0,58.2084,58.3555,58.1022,58.2411,188030.0
2017-02-01 10:10:00,71.31,71.41,71.05,71.27,62562.0,58.2575,58.3392,58.045,58.2248,62562.0
2017-02-01 10:20:00,71.26,71.31,71.02,71.04,47412.0,58.2166,58.2575,58.0205,58.0369,47412.0
2017-02-01 10:30:00,71.01,71.08,70.69,70.72,62527.0,58.0124,58.0696,57.7509,57.7755,62527.0
2017-02-01 10:40:00,70.74,70.94,70.73,70.82,45884.0,57.7918,57.9552,57.7836,57.8571,45884.0
2017-02-01 10:50:00,70.82,70.84,70.7,70.73,49835.0,57.8571,57.8735,57.7591,57.7836,49835.0
2017-02-01 11:00:00,70.74,70.82,70.69,70.77,67657.0,57.7918,57.8571,57.7509,57.8163,67657.0
2017-02-01 11:10:00,70.76,70.84,70.71,70.72,34455.0,57.8081,57.8735,57.7673,57.7755,34455.0
2017-02-01 11:20:00,70.71,70.73,70.51,70.51,32634.0,57.7673,57.7836,57.6039,57.6039,32634.0
2017-02-01 11:30:00,70.5,70.67,70.48,70.51,44660.0,57.5957,57.7346,57.5794,57.6039,44660.0
2017-02-01 11:40:00,70.51,70.54,70.3,70.32,79644.0,57.6039,57.6284,57.4323,57.4487,79644.0
2017-02-01 11:50:00,70.34,70.47,70.28,70.45,47157.0,57.465,57.5712,57.416,57.5549,47157.0
2017-02-01 12:00:00,70.45,70.62,70.44,70.6,29589.0,57.5549,57.6938,57.5467,57.6774,29589.0
2017-02-01 12:10:00,70.59,70.63,70.5,70.56,32080.0,57.6692,57.7019,57.5957,57.6447,32080.0
2017-02-01 12:20:00,70.56,70.68,70.55,70.68,23760.0,57.6447,57.7428,57.6366,57.7428,23760.0
2017-02-01 12:30:00,70.73,70.78,70.61,70.67,29739.0,57.7836,57.8245,57.6856,57.7346,29739.0
2017-02-01 12:40:00,70.67,70.81,70.67,70.78,38713.0,57.7346,57.849,57.7346,57.8245,38713.0
2017-02-01 12:50:00,70.78,70.84,70.77,70.84,80415.0,57.8245,57.8735,57.8163,57.8735,80415.0
2017-02-01 13:00:00,70.84,70.85,70.81,70.85,29533.0,57.8735,57.8817,57.849,57.8817,29533.0
2017-02-01 13:10:00,70.84,70.84,70.72,70.79,29190.0,57.8735,57.8735,57.7755,57.8326,29190.0
2017-02-01 13:20:00,70.79,70.83,70.71,70.82,36724.0,57.8326,57.8653,57.7673,57.8571,36724.0
2017-02-01 13:30:00,70.81,70.81,70.63,70.63,76400.0,57.849,57.849,57.7019,57.7019,76400.0
2017-02-01 13:40:00,70.66,70.7,70.59,70.65,29207.0,57.7264,57.7591,57.6692,57.7183,29207.0
2017-02-01 13:50:00,70.67,70.71,70.46,70.47,37126.0,57.7346,57.7673,57.563,57.5712,37126.0
2017-02-01 14:00:00,70.46,70.67,70.39,70.56,119265.0,57.563,57.7346,57.5059,57.6447,119265.0
2017-02-01 14:10:00,70.57,70.86,70.57,70.82,73633.0,57.6529,57.8898,57.6529,57.8571,73633.0
2017-02-01 14:20:00,70.83,70.9,70.75,70.83,59990.0,57.8653,57.9225,57.8,57.8653,59990.0
2017-02-01 14:30:00,70.84,70.93,70.75,70.88,118392.0,57.8735,57.947,57.8,57.9062,118392.0
2017-02-01 14:40:00,70.9,71.18,70.85,71.15,121704.0,57.9225,58.1513,57.8817,58.1267,121704.0
2017-02-01 14:50:00,71.16,71.23,70.96,71.2,230187.0,58.1349,58.1921,57.9715,58.1676,230187.0
2017-02-01 15:00:00,71.19,71.25,71.12,71.22,97349.0,58.1594,58.2084,58.1022,58.1839,97349.0
2017-02-01 15:10:00,71.22,71.28,71.17,71.2,79388.0,58.1839,58.2329,58.1431,58.1676,79388.0
2017-02-01 15:20:00,71.21,71.26,71.08,71.14,170068.0,58.1758,58.2166,58.0696,58.1186,170068.0
2017-02-01 15:30:00,71.14,71.37,71.08,71.37,176423.0,58.1186,58.3065,58.0696,58.3065,176423.0
2017-02-01 15:40:00,71.37,71.59,71.27,71.32,279085.0,58.3065,58.4862,58.2248,58.2656,279085.0
2017-02-01 15:50:00,71.32,71.37,71.23,71.31,359094.0,58.2656,58.3065,58.1921,58.2575,359094.0
2017-02-02 09:30:00,70.69,72.0,69.55,71.59,204118.0,57.7509,58.8212,56.8196,58.4862,204118.0
2017-02-02 09:40:00,71.6,71.71,70.14,70.28,201803.0,58.4944,58.5842,57.3016,57.416,201803.0
2017-02-02 09:50:00,70.27,70.38,69.41,69.87,272808.0,57.4078,57.4977,56.7052,57.081,272808.0
2017-02-02 10:00:00,69.85,69.89,69.47,69.5,151053.0,57.0647,57.0974,56.7543,56.7788,151053.0
2017-02-02 10:10:00,69.5,70.36,69.5,70.32,131138.0,56.7788,57.4813,56.7788,57.4487,131138.0
2017-02-02 10:20:00,70.36,70.5,69.96,69.96,118901.0,57.4813,57.5957,57.1546,57.1546,118901.0
2017-02-02 10:30:00,69.96,70.34,69.85,70.27,81437.0,57.1546,57.465,57.0647,57.4078,81437.0
2017-02-02 10:40:00,70.28,70.5,70.26,70.29,151835.0,57.416,57.5957,57.3996,57.4242,151835.0
2017-02-02 10:50:00,70.32,70.5,70.3,70.5,58474.0,57.4487,57.5957,57.4323,57.5957,58474.0
2017-02-02 11:00:00,70.48,70.5,70.23,70.23,62712.0,57.5794,57.5957,57.3751,57.3751,62712.0
2017-02-02 11:10:00,70.26,70.5,70.25,70.41,86171.0,57.3996,57.5957,57.3915,57.5222,86171.0
2017-02-02 11:20:00,70.41,70.49,70.37,70.4,71986.0,57.5222,57.5876,57.4895,57.514,71986.0
2017-02-02 11:30:00,70.39,70.47,70.31,70.36,41463.0,57.5059,57.5712,57.4405,57.4813,41463.0
2017-02-02 11:40:00,70.36,70.47,70.26,70.28,84256.0,57.4813,57.5712,57.3996,57.416,84256.0
2017-02-02 11:50:00,70.26,70.29,69.99,70.07,65182.0,57.3996,57.4242,57.1791,57.2444,65182.0
2017-02-02 12:00:00,70.04,70.08,69.86,70.03,68808.0,57.2199,57.2526,57.0729,57.2117,68808.0
2017-02-02 12:10:00,70.03,70.17,70.02,70.16,74207.0,57.2117,57.3261,57.2036,57.318,74207.0
2017-02-02 12:20:00,70.16,70.29,70.15,70.16,77324.0,57.318,57.4242,57.3098,57.318,77324.0
2017-02-02 12:30:00,70.18,70.31,70.16,70.19,64458.0,57.3343,57.4405,57.318,57.3425,64458.0
2017-02-02 12:40:00,70.16,70.42,70.14,70.3,63136.0,57.318,57.5304,57.3016,57.4323,63136.0
2017-02-02 12:50:00,70.3,70.5,70.22,70.44,78485.0,57.4323,57.5957,57.367,57.5467,78485.0
2017-02-02 13:00:00,70.45,70.5,70.38,70.43,92046.0,57.5549,57.5957,57.4977,57.5385,92046.0
2017-02-02 13:10:00,70.45,70.5,70.4,70.42,47947.0,57.5549,57.5957,57.514,57.5304,47947.0
2017-02-02 13:20:00,70.43,70.45,70.26,70.27,41395.0,57.5385,57.5549,57.3996,57.4078,41395.0
2017-02-02 13:30:00,70.28,70.32,70.17,70.24,36738.0,57.416,57.4487,57.3261,57.3833,36738.0
2017-02-02 13:40:00,70.24,70.42,70.24,70.36,31038.0,57.3833,57.5304,57.3833,57.4813,31038.0
2017-02-02 13:50:00,70.37,70.46,70.33,70.41,36420.0,57.4895,57.563,57.4568,57.5222,36420.0
2017-02-02 14:00:00,70.42,70.46,70.3,70.31,33353.0,57.5304,57.563,57.4323,57.4405,33353.0
2017-02-02 14:10:00,70.31,70.38,70.25,70.36,50570.0,57.4405,57.4977,57.3915,57.4813,50570.0
2017-02-02 14:20:00,70.36,70.37,70.12,70.2,56726.0,57.4813,57.4895,57.2853,57.3506,56726.0
2017-02-02 14:30:00,70.19,70.31,70.18,70.29,59580.0,57.3425,57.4405,57.3343,57.4242,59580.0
2017-02-02 14:40:00,70.27,70.31,69.93,69.95,115713.0,57.4078,57.4405,57.1301,57.1464,115713.0
2017-02-02 14:50:00,69.97,70.0,69.68,69.89,170571.0,57.1627,57.1872,56.9258,57.0974,170571.0
2017-02-02 15:00:00,69.9,69.94,69.72,69.78,111564.0,57.1055,57.1382,56.9585,57.0075,111564.0
2017-02-02 15:10:00,69.76,70.04,69.76,69.99,105346.0,56.9912,57.2199,56.9912,57.1791,105346.0
2017-02-02 15:20:00,69.99,70.27,69.98,70.2,179660.0,57.1791,57.4078,57.1709,57.3506,179660.0
2017-02-02 15:30:00,70.21,70.33,70.16,70.23,166128.0,57.3588,57.4568,57.318,57.3751,166128.0
2017-02-02 15:40:00,70.22,70.33,70.21,70.23,170809.0,57.367,57.4568,57.3588,57.3751,170809.0
2017-02-02 15:50:00,70.23,70.26,69.93,70.0,425847.0,57.3751,57.3996,57.1301,57.1872,425847.0
2017-02-03 09:30:00,70.33,70.73,69.76,69.9,182492.0,57.4568,57.7836,56.9912,57.1055,182492.0
2017-02-03 09:40:00,69.9,69.98,69.61,69.9,155867.0,57.1055,57.1709,56.8686,57.1055,155867.0
2017-02-03 09:50:00,69.9,69.98,69.82,69.86,60751.0,57.1055,57.1709,57.0402,57.0729,60751.0
2017-02-03 10:00:00,69.89,70.12,69.72,70.01,45310.0,57.0974,57.2853,56.9585,57.1954,45310.0
2017-02-03 10:10:00,70.04,70.15,69.94,70.1,65946.0,57.2199,57.3098,57.1382,57.2689,65946.0
2017-02-03 10:20:00,70.06,70.06,69.9,69.9,74587.0,57.2363,57.2363,57.1055,57.1055,74587.0
2017-02-03 10:30:00,69.9,69.97,69.77,69.94,82128.0,57.1055,57.1627,56.9993,57.1382,82128.0
2017-02-03 10:40:00,69.95,70.21,69.95,70.21,33565.0,57.1464,57.3588,57.1464,57.3588,33565.0
2017-02-03 10:50:00,70.18,70.47,70.18,70.41,82965.0,57.3343,57.5712,57.3343,57.5222,82965.0
2017-02-03 11:00:00,70.42,70.55,70.39,70.48,32478.0,57.5304,57.6366,57.5059,57.5794,32478.0
2017-02-03 11:10:00,70.47,70.53,70.42,70.49,223858.0,57.5712,57.6202,57.5304,57.5876,223858.0
2017-02-03 11:20:00,70.51,70.51,70.24,70.29,31405.0,57.6039,57.6039,57.3833,57.4242,31405.0
2017-02-03 11:30:00,70.29,70.38,70.2,70.21,36272.0,57.4242,57.4977,57.3506,57.3588,36272.0
2017-02-03 11:40:00,70.19,70.35,70.18,70.35,28967.0,57.3425,57.4732,57.3343,57.4732,28967.0
2017-02-03 11:50:00,70.35,70.41,70.24,70.28,39508.0,57.4732,57.5222,57.3833,57.416,39508.0
2017-02-03 12:00:00,70.27,70.41,70.27,70.39,39069.0,57.4078,57.5222,57.4078,57.5059,39069.0
2017-02-03 12:10:00,70.37,70.38,70.25,70.29,24241.0,57.4895,57.4977,57.3915,57.4242,24241.0
2017-02-03 12:20:00,70.3,70.32,70.14,70.24,39652.0,57.4323,57.4487,57.3016,57.3833,39652.0
2017-02-03 12:30:00,70.24,70.29,70.18,70.19,28159.0,57.3833,57.4242,57.3343,57.3425,28159.0
2017-02-03 12:40:00,70.17,70.26,70.1,70.11,25236.0,57.3261,57.3996,57.2689,57.2771,25236.0
2017-02-03 12:50:00,70.11,70.22,70.08,70.11,36834.0,57.2771,57.367,57.2526,57.2771,36834.0
2017-02-03 13:00:00,70.12,70.22,70.1,70.18,46722.0,57.2853,57.367,57.2689,57.3343,46722.0
2017-02-03 13:10:00,70.18,70.23,70.13,70.17,28539.0,57.3343,57.3751,57.2934,57.3261,28539.0
2017-02-03 13:20:00,70.16,70.16,70.06,70.11,41951.0,57.318,57.318,57.2363,57.2771,41951.0
2017-02-03 13:30:00,70.11,70.2,70.1,70.14,27802.0,57.2771,57.3506,57.2689,57.3016,27802.0
2017-02-03 13:40:00,70.14,70.17,70.1,70.12,39617.0,57.3016,57.3261,57.2689,57.2853,39617.0
2017-02-03 13:50:00,70.12,70.2,70.11,70.18,24443.0,57.2853,57.3506,57.2771,57.3343,24443.0
2017-02-03 14:00:00,70.18,70.2,70.14,70.19,31695.0,57.3343,57.3506,57.3016,57.3425,31695.0
2017-02-03 14:10:00,70.19,70.26,70.17,70.19,37118.0,57.3425,57.3996,57.3261,57.3425,37118.0
2017-02-03 14:20:00,70.18,70.26,70.18,70.25,39789.0,57.3343,57.3996,57.3343,57.3915,39789.0
2017-02-03 14:30:00,70.24,70.26,70.17,70.21,37531.0,57.3833,57.3996,57.3261,57.3588,37531.0
2017-02-03 14:40:00,70.21,70.35,70.2,70.34,37299.0,57.3588,57.4732,57.3506,57.465,37299.0
2017-02-03 14:50:00,70.33,70.38,70.23,70.28,42314.0,57.4568,57.4977,57.3751,57.416,42314.0
2017-02-03 15:00:00,70.27,70.32,70.23,70.25,53769.0,57.4078,57.4487,57.3751,57.3915,53769.0
2017-02-03 15:10:00,70.26,70.31,70.2,70.26,43545.0,57.3996,57.4405,57.3506,57.3996,43545.0
2017-02-03 15:20:00,70.26,70.27,70.16,70.18,46761.0,57.3996,57.4078,57.318,57.3343,46761.0
2017-02-03 15:30:00,70.18,70.29,70.17,70.29,91432.0,57.3343,57.4242,57.3261,57.4242,91432.0
2017-02-03 15:40:00,70.28,70.37,70.23,70.3,138103.0,57.416,57.4895,57.3751,57.4323,138103.0
2017-02-03 15:50:00,70.29,70.31,70.16,70.2,267908.0,57.4242,57.4405,57.318,57.3506,267908.0
2017-02-06 09:30:00,70.11,70.16,69.71,69.98,45048.0,57.2771,57.318,56.9503,57.1709,45048.0
2017-02-06 09:40:00,69.97,70.17,69.77,70.16,56821.0,57.1627,57.3261,56.9993,57.318,56821.0
2017-02-06 09:50:00,70.2,70.31,70.05,70.12,41638.0,57.3506,57.4405,57.2281,57.2853,41638.0
2017-02-06 10:00:00,70.1,70.11,69.83,69.86,79713.0,57.2689,57.2771,57.0484,57.0729,79713.0
2017-02-06 10:10:00,69.88,69.96,69.79,69.91,55293.0,57.0892,57.1546,57.0157,57.1137,55293.0
2017-02-06 10:20:00,69.91,69.93,69.71,69.74,45547.0,57.1137,57.1301,56.9503,56.9748,45547.0
2017-02-06 10:30:00,69.73,69.79,69.66,69.68,48280.0,56.9667,57.0157,56.9095,56.9258,48280.0
2017-02-06 10:40:00,69.68,69.83,69.63,69.79,44933.0,56.9258,57.0484,56.885,57.0157,44933.0
2017-02-06 10:50:00,69.8,69.96,69.79,69.85,53742.0,57.0238,57.1546,57.0157,57.0647,53742.0
2017-02-06 11:00:00,69.86,69.95,69.81,69.92,40672.0,57.0729,57.1464,57.032,57.1219,40672.0
2017-02-06 11:10:00,69.93,69.95,69.82,69.87,40471.0,57.1301,57.1464,57.0402,57.081,40471.0
2017-02-06 11:20:00,69.87,69.99,69.85,69.92,47850.0,57.081,57.1791,57.0647,57.1219,47850.0
2017-02-06 11:30:00,69.92,69.93,69.74,69.75,47929.0,57.1219,57.1301,56.9748,56.983,47929.0
2017-02-06 11:40:00,69.76,69.79,69.62,69.64,45574.0,56.9912,57.0157,56.8768,56.8931,45574.0
2017-02-06 11:50:00,69.63,69.77,69.6,69.75,62437.0,56.885,56.9993,56.8605,56.983,62437.0
2017-02-06 12:00:00,69.76,69.86,69.71,69.76,51172.0,56.9912,57.0729,56.9503,56.9912,51172.0
2017-02-06 12:10:00,69.77,69.79,69.64,69.65,48678.0,56.9993,57.0157,56.8931,56.9013,48678.0
2017-02-06 12:20:00,69.65,69.68,69.59,69.67,36600.0,56.9013,56.9258,56.8523,56.9176,36600.0
2017-02-06 12:30:00,69.68,69.7,69.61,69.65,28707.0,56.9258,56.9422,56.8686,56.9013,28707.0
2017-02-06 12:40:00,69.66,69.73,69.61,69.61,25502.0,56.9095,56.9667,56.8686,56.8686,25502.0
2017-02-06 12:50:00,69.61,69.64,69.54,69.55,26411.0,56.8686,56.8931,56.8114,56.8196,26411.0
2017-02-06 13:00:00,69.53,69.62,69.49,69.57,48968.0,56.8033,56.8768,56.7706,56.8359,48968.0
2017-02-06 13:10:00,69.57,69.58,69.46,69.47,27880.0,56.8359,56.8441,56.7461,56.7543,27880.0
2017-02-06 13:20:00,69.47,69.64,69.47,69.57,44156.0,56.7543,56.8931,56.7543,56.8359,44156.0
2017-02-06 13:30:00,69.57,69.57,69.51,69.54,46007.0,56.8359,56.8359,56.7869,56.8114,46007.0
2017-02-06 13:40:00,69.56,69.66,69.55,69.64,23227.0,56.8278,56.9095,56.8196,56.8931,23227.0
2017-02-06 13:50:00,69.63,69.8,69.58,69.79,46432.0,56.885,57.0238,56.8441,57.0157,46432.0
2017-02-06 14:00:00,69.78,69.9,69.74,69.9,46943.0,57.0075,57.1055,56.9748,57.1055,46943.0
2017-02-06 14:10:00,69.9,69.97,69.84,69.97,51233.0,57.1055,57.1627,57.0565,57.1627,51233.0
2017-02-06 14:20:00,69.97,69.98,69.93,69.96,38700.0,57.1627,57.1709,57.1301,57.1546,38700.0
2017-02-06 14:30:00,69.96,70.0,69.94,69.97,37215.0,57.1546,57.1872,57.1382,57.1627,37215.0
2017-02-06 14:40:00,69.98,70.01,69.9,69.98,45144.0,57.1709,57.1954,57.1055,57.1709,45144.0
2017-02-06 14:50:00,69.98,70.02,69.95,70.0,36247.0,57.1709,57.2036,57.1464,57.1872,36247.0
2017-02-06 15:00:00,69.99,70.06,69.98,70.01,48207.0,57.1791,57.2363,57.1709,57.1954,48207.0
2017-02-06 15:10:00,70.01,70.03,69.95,70.01,28867.0,57.1954,57.2117,57.1464,57.1954,28867.0
2017-02-06 15:20:00,70.0,70.03,69.96,70.0,75042.0,57.1872,57.2117,57.1546,57.1872,75042.0
2017-02-06 15:30:00,70.0,70.03,69.98,70.01,66647.0,57.1872,57.2117,57.1709,57.1954,66647.0
2017-02-06 15:40:00,70.01,70.03,69.96,70.01,111750.0,57.1954,57.2117,57.1546,57.1954,111750.0
2017-02-06 15:50:00,70.01,70.05,69.94,69.99,177630.0,57.1954,57.2281,57.1382,57.1791,177630.0
2017-02-07 09:30:00,70.33,70.9,70.15,70.81,83095.0,57.4568,57.9225,57.3098,57.849,83095.0
2017-02-07 09:40:00,70.83,71.1,70.83,71.05,60858.0,57.8653,58.0859,57.8653,58.045,60858.0
2017-02-07 09:50:00,71.05,71.09,70.86,70.96,238712.0,58.045,58.0777,57.8898,57.9715,238712.0
2017-02-07 10:00:00,70.95,71.03,70.92,71.03,40786.0,57.9634,58.0287,57.9388,58.0287,40786.0
2017-02-07 10:10:00,71.01,71.01,70.74,70.75,33069.0,58.0124,58.0124,57.7918,57.8,33069.0
2017-02-07 10:20:00,70.76,70.82,70.62,70.65,34160.0,57.8081,57.8571,57.6938,57.7183,34160.0
2017-02-07 10:30:00,70.65,70.7,70.48,70.69,32544.0,57.7183,57.7591,57.5794,57.7509,32544.0
2017-02-07 10:40:00,70.71,70.77,70.51,70.53,44801.0,57.7673,57.8163,57.6039,57.6202,44801.0
2017-02-07 10:50:00,70.53,70.54,70.45,70.48,40223.0,57.6202,57.6284,57.5549,57.5794,40223.0
2017-02-07 11:00:00,70.48,70.65,70.47,70.65,40210.0,57.5794,57.7183,57.5712,57.7183,40210.0
2017-02-07 11:10:00,70.65,70.72,70.55,70.57,47583.0,57.7183,57.7755,57.6366,57.6529,47583.0
2017-02-07 11:20:00,70.57,70.57,70.49,70.56,34661.0,57.6529,57.6529,57.5876,57.6447,34661.0
2017-02-07 11:30:00,70.53,70.57,70.49,70.53,37527.0,57.6202,57.6529,57.5876,57.6202,37527.0
2017-02-07 11:40:00,70.51,70.54,70.44,70.52,27213.0,57.6039,57.6284,57.5467,57.6121,27213.0
2017-02-07 11:50:00,70.53,70.54,70.41,70.42,67829.0,57.6202,57.6284,57.5222,57.5304,67829.0
2017-02-07 12:00:00,70.42,70.51,70.41,70.45,28584.0,57.5304,57.6039,57.5222,57.5549,28584.0
2017-02-07 12:10:00,70.47,70.54,70.43,70.44,44225.0,57.5712,57.6284,57.5385,57.5467,44225.0
2017-02-07 12:20:00,70.44,70.46,70.32,70.34,36790.0,57.5467,57.563,57.4487,57.465,36790.0
2017-02-07 12:30:00,70.33,70.35,70.16,70.27,19945.0,57.4568,57.4732,57.318,57.4078,19945.0
2017-02-07 12:40:00,70.26,70.27,70.12,70.19,86651.0,57.3996,57.4078,57.2853,57.3425,86651.0
2017-02-07 12:50:00,70.2,70.29,70.17,70.23,28240.0,57.3506,57.4242,57.3261,57.3751,28240.0
2017-02-07 13:00:00,70.23,70.26,70.18,70.2,19762.0,57.3751,57.3996,57.3343,57.3506,19762.0
2017-02-07 13:10:00,70.2,70.25,70.15,70.23,24989.0,57.3506,57.3915,57.3098,57.3751,24989.0
2017-02-07 13:20:00,70.21,70.33,70.2,70.31,21454.0,57.3588,57.4568,57.3506,57.4405,21454.0
2017-02-07 13:30:00,70.31,70.34,70.27,70.32,20417.0,57.4405,57.465,57.4078,57.4487,20417.0
2017-02-07 13:40:00,70.31,70.32,70.26,70.29,16072.0,57.4405,57.4487,57.3996,57.4242,16072.0
2017-02-07 13:50:00,70.29,70.35,70.29,70.31,19621.0,57.4242,57.4732,57.4242,57.4405,19621.0
2017-02-07 14:00:00,70.3,70.36,70.29,70.32,29304.0,57.4323,57.4813,57.4242,57.4487,29304.0
2017-02-07 14:10:00,70.32,70.35,70.28,70.34,17447.0,57.4487,57.4732,57.416,57.465,17447.0
2017-02-07 14:20:00,70.34,70.35,70.28,70.31,25030.0,57.465,57.4732,57.416,57.4405,25030.0
2017-02-07 14:30:00,70.31,70.42,70.31,70.36,26043.0,57.4405,57.5304,57.4405,57.4813,26043.0
2017-02-07 14:40:00,70.34,70.36,70.3,70.35,19178.0,57.465,57.4813,57.4323,57.4732,19178.0
2017-02-07 14:50:00,70.35,70.38,70.3,70.32,20598.0,57.4732,57.4977,57.4323,57.4487,20598.0
2017-02-07 15:00:00,70.32,70.43,70.31,70.38,39030.0,57.4487,57.5385,57.4405,57.4977,39030.0
2017-02-07 15:10:00,70.38,70.43,70.34,70.35,34344.0,57.4977,57.5385,57.465,57.4732,34344.0
2017-02-07 15:20:00,70.35,70.35,70.24,70.28,43784.0,57.4732,57.4732,57.3833,57.416,43784.0
2017-02-07 15:30:00,70.27,70.27,70.17,70.23,55599.0,57.4078,57.4078,57.3261,57.3751,55599.0
2017-02-07 15:40:00,70.23,70.24,70.14,70.17,62978.0,57.3751,57.3833,57.3016,57.3261,62978.0
2017-02-07 15:50:00,70.17,70.33,70.15,70.23,163450.0,57.3261,57.4568,57.3098,57.3751,163450.0
2017-02-08 09:30:00,70.02,70.08,69.45,69.7,66183.0,57.2036,57.2526,56.7379,56.9422,66183.0
2017-02-08 09:40:00,69.74,69.94,69.62,69.78,60979.0,56.9748,57.1382,56.8768,57.0075,60979.0
2017-02-08 09:50:00,69.75,69.97,69.75,69.89,57661.0,56.983,57.1627,56.983,57.0974,57661.0
2017-02-08 10:00:00,69.88,69.98,69.8,69.8,78775.0,57.0892,57.1709,57.0238,57.0238,78775.0
2017-02-08 10:10:00,69.85,69.92,69.8,69.91,38096.0,57.0647,57.1219,57.0238,57.1137,38096.0
2017-02-08 10:20:00,69.91,70.06,69.83,70.06,22102.0,57.1137,57.2363,57.0484,57.2363,22102.0
2017-02-08 10:30:00,70.06,70.09,69.87,69.87,25484.0,57.2363,57.2608,57.081,57.081,25484.0
2017-02-08 10:40:00,69.88,70.2,69.82,70.11,55212.0,57.0892,57.3506,57.0402,57.2771,55212.0
2017-02-08 10:50:00,70.12,70.13,70.02,70.09,29650.0,57.2853,57.2934,57.2036,57.2608,29650.0
2017-02-08 11:00:00,70.11,70.21,70.05,70.08,20897.0,57.2771,57.3588,57.2281,57.2526,20897.0
2017-02-08 11:10:00,70.08,70.15,70.0,70.01,17473.0,57.2526,57.3098,57.1872,57.1954,17473.0
2017-02-08 11:20:00,70.02,70.1,70.0,70.03,26434.0,57.2036,57.2689,57.1872,57.2117,26434.0
2017-02-08 11:30:00,70.0,70.04,69.94,69.97,28411.0,57.1872,57.2199,57.1382,57.1627,28411.0
2017-02-08 11:40:00,69.98,70.04,69.93,69.97,23804.0,57.1709,57.2199,57.1301,57.1627,23804.0
2017-02-08 11:50:00,69.95,70.03,69.91,69.97,41180.0,57.1464,57.2117,57.1137,57.1627,41180.0
2017-02-08 12:00:00,69.98,70.12,69.96,70.12,56385.0,57.1709,57.2853,57.1546,57.2853,56385.0
2017-02-08 12:10:00,70.1,70.11,70.0,70.05,20019.0,57.2689,57.2771,57.1872,57.2281,20019.0
2017-02-08 12:20:00,70.05,70.06,69.97,70.01,24906.0,57.2281,57.2363,57.1627,57.1954,24906.0
2017-02-08 12:30:00,70.02,70.03,69.93,69.95,88201.0,57.2036,57.2117,57.1301,57.1464,88201.0
2017-02-08 12:40:00,69.97,70.0,69.94,69.99,64840.0,57.1627,57.1872,57.1382,57.1791,64840.0
2017-02-08 12:50:00,69.98,70.01,69.97,69.99,43437.0,57.1709,57.1954,57.1627,57.1791,43437.0
2017-02-08 13:00:00,69.99,70.09,69.97,70.0,37406.0,57.1791,57.2608,57.1627,57.1872,37406.0
2017-02-08 13:10:00,70.0,70.1,69.97,70.09,36712.0,57.1872,57.2689,57.1627,57.2608,36712.0
2017-02-08 13:20:00,70.07,70.1,70.03,70.09,30536.0,57.2444,57.2689,57.2117,57.2608,30536.0
2017-02-08 13:30:00,70.08,70.17,70.06,70.16,29830.0,57.2526,57.3261,57.2363,57.318,29830.0
2017-02-08 13:40:00,70.16,70.24,70.09,70.18,32319.0,57.318,57.3833,57.2608,57.3343,32319.0
2017-02-08 13:50:00,70.2,70.2,70.1,70.14,26838.0,57.3506,57.3506,57.2689,57.3016,26838.0
2017-02-08 14:00:00,70.13,70.18,70.02,70.03,21717.0,57.2934,57.3343,57.2036,57.2117,21717.0
2017-02-08 14:10:00,70.02,70.12,70.0,70.09,29216.0,57.2036,57.2853,57.1872,57.2608,29216.0
2017-02-08 14:20:00,70.09,70.09,69.96,69.99,30587.0,57.2608,57.2608,57.1546,57.1791,30587.0
2017-02-08 14:30:00,70.0,70.05,69.98,70.01,51936.0,57.1872,57.2281,57.1709,57.1954,51936.0
2017-02-08 14:40:00,70.02,70.02,69.97,69.99,37340.0,57.2036,57.2036,57.1627,57.1791,37340.0
2017-02-08 14:50:00,69.98,70.02,69.97,69.98,38929.0,57.1709,57.2036,57.1627,57.1709,38929.0
2017-02-08 15:00:00,69.98,70.0,69.93,70.0,72123.0,57.1709,57.1872,57.1301,57.1872,72123.0
2017-02-08 15:10:00,70.0,70.03,69.96,70.02,37860.0,57.1872,57.2117,57.1546,57.2036,37860.0
2017-02-08 15:20:00,70.01,70.02,69.93,70.02,46603.0,57.1954,57.2036,57.1301,57.2036,46603.0
2017-02-08 15:30:00,70.01,70.04,69.97,70.04,56035.0,57.1954,57.2199,57.1627,57.2199,56035.0
2017-02-08 15:40:00,70.05,70.11,69.97,69.97,111930.0,57.2281,57.2771,57.1627,57.1627,111930.0
2017-02-08 15:50:00,69.98,70.01,69.97,69.99,153530.0,57.1709,57.1954,57.1627,57.1791,153530.0
2017-02-09 09:30:00,70.04,70.24,70.03,70.15,46732.0,57.2199,57.3833,57.2117,57.3098,46732.0
2017-02-09 09:40:00,70.19,70.4,70.16,70.34,30149.0,57.3425,57.514,57.318,57.465,30149.0
2017-02-09 09:50:00,70.28,70.48,70.25,70.44,16520.0,57.416,57.5794,57.3915,57.5467,16520.0
2017-02-09 10:00:00,70.44,70.68,70.41,70.59,32553.0,57.5467,57.7428,57.5222,57.6692,32553.0
2017-02-09 10:10:00,70.57,70.84,70.57,70.74,30371.0,57.6529,57.8735,57.6529,57.7918,30371.0
2017-02-09 10:20:00,70.74,70.95,70.73,70.87,69251.0,57.7918,57.9634,57.7836,57.898,69251.0
2017-02-09 10:30:00,70.82,71.01,70.82,70.86,84121.0,57.8571,58.0124,57.8571,57.8898,84121.0
2017-02-09 10:40:00,70.87,71.09,70.87,71.03,59427.0,57.898,58.0777,57.898,58.0287,59427.0
2017-02-09 10:50:00,71.02,71.09,70.92,71.09,16370.0,58.0205,58.0777,57.9388,58.0777,16370.0
2017-02-09 11:00:00,71.1,71.19,70.99,71.04,81099.0,58.0859,58.1594,57.996,58.0369,81099.0
2017-02-09 11:10:00,71.02,71.16,70.98,71.02,119669.0,58.0205,58.1349,57.9879,58.0205,119669.0
2017-02-09 11:20:00,71.02,71.25,71.02,71.2,66376.0,58.0205,58.2084,58.0205,58.1676,66376.0
2017-02-09 11:30:00,71.2,71.27,71.1,71.14,47679.0,58.1676,58.2248,58.0859,58.1186,47679.0
2017-02-09 11:40:00,71.14,71.2,71.06,71.11,46791.0,58.1186,58.1676,58.0532,58.0941,46791.0
2017-02-09 11:50:00,71.1,71.15,70.99,71.03,39453.0,58.0859,58.1267,57.996,58.0287,39453.0
2017-02-09 12:00:00,71.06,71.1,71.01,71.03,28166.0,58.0532,58.0859,58.0124,58.0287,28166.0
2017-02-09 12:10:00,71.04,71.12,71.04,71.09,21735.0,58.0369,58.1022,58.0369,58.0777,21735.0
2017-02-09 12:20:00,71.06,71.11,70.95,71.11,31754.0,58.0532,58.0941,57.9634,58.0941,31754.0
2017-02-09 12:30:00,71.1,71.15,70.91,70.92,30398.0,58.0859,58.1267,57.9307,57.9388,30398.0
2017-02-09 12:40:00,70.93,71.08,70.92,70.99,23709.0,57.947,58.0696,57.9388,57.996,23709.0
2017-02-09 12:50:00,71.0,71.07,70.95,71.06,23268.0,58.0042,58.0614,57.9634,58.0532,23268.0
2017-02-09 13:00:00,71.05,71.05,70.95,70.99,26098.0,58.045,58.045,57.9634,57.996,26098.0
2017-02-09 13:10:00,71.0,71.02,70.92,70.96,24772.0,58.0042,58.0205,57.9388,57.9715,24772.0
2017-02-09 13:20:00,70.97,71.09,70.95,71.06,38296.0,57.9797,58.0777,57.9634,58.0532,38296.0
2017-02-09 13:30:00,71.06,71.07,70.89,70.91,17100.0,58.0532,58.0614,57.9143,57.9307,17100.0
2017-02-09 13:40:00,70.93,71.01,70.91,70.95,28137.0,57.947,58.0124,57.9307,57.9634,28137.0
2017-02-09 13:50:00,70.98,71.04,70.89,70.95,22088.0,57.9879,58.0369,57.9143,57.9634,22088.0
2017-02-09 14:00:00,70.95,71.0,70.92,71.0,25550.0,57.9634,58.0042,57.9388,58.0042,25550.0
2017-02-09 14:10:00,70.99,71.01,70.92,70.98,19016.0,57.996,58.0124,57.9388,57.9879,19016.0
2017-02-09 14:20:00,70.97,71.01,70.9,70.9,21012.0,57.9797,58.0124,57.9225,57.9225,21012.0
2017-02-09 14:30:00,70.91,71.01,70.9,71.0,34844.0,57.9307,58.0124,57.9225,58.0042,34844.0
2017-02-09 14:40:00,70.99,71.0,70.83,70.9,32764.0,57.996,58.0042,57.8653,57.9225,32764.0
2017-02-09 14:50:00,70.9,70.92,70.86,70.88,38726.0,57.9225,57.9388,57.8898,57.9062,38726.0
2017-02-09 15:00:00,70.87,70.96,70.87,70.92,42367.0,57.898,57.9715,57.898,57.9388,42367.0
2017-02-09 15:10:00,70.93,70.97,70.88,70.95,41579.0,57.947,57.9797,57.9062,57.9634,41579.0
2017-02-09 15:20:00,70.95,70.96,70.86,70.91,41652.0,57.9634,57.9715,57.8898,57.9307,41652.0
2017-02-09 15:30:00,70.9,70.96,70.85,70.96,53134.0,57.9225,57.9715,57.8817,57.9715,53134.0
2017-02-09 15:40:00,70.95,70.99,70.85,70.86,103828.0,57.9634,57.996,57.8817,57.8898,103828.0
2017-02-09 15:50:00,70.86,70.9,70.75,70.78,239447.0,57.8898,57.9225,57.8,57.8245,239447.0
2017-02-10 09:30:00,71.03,71.17,70.82,71.07,119762.0,58.0287,58.1431,57.8571,58.0614,119762.0
2017-02-10 09:40:00,71.06,71.06,70.89,70.91,22860.0,58.0532,58.0532,57.9143,57.9307,22860.0
2017-02-10 09:50:00,70.93,71.05,70.85,70.9,35019.0,57.947,58.045,57.8817,57.9225,35019.0
2017-02-10 10:00:00,70.89,70.91,70.8,70.9,42201.0,57.9143,57.9307,57.8408,57.9225,42201.0
2017-02-10 10:10:00,70.88,70.91,70.81,70.86,26983.0,57.9062,57.9307,57.849,57.8898,26983.0
2017-02-10 10:20:00,70.86,70.9,70.8,70.83,22422.0,57.8898,57.9225,57.8408,57.8653,22422.0
2017-02-10 10:30:00,70.83,71.02,70.81,71.0,25444.0,57.8653,58.0205,57.849,58.0042,25444.0
2017-02-10 10:40:00,71.0,71.07,70.95,70.96,24621.0,58.0042,58.0614,57.9634,57.9715,24621.0
2017-02-10 10:50:00,70.95,71.02,70.93,70.98,21887.0,57.9634,58.0205,57.947,57.9879,21887.0
2017-02-10 11:00:00,70.96,71.0,70.95,70.98,23253.0,57.9715,58.0042,57.9634,57.9879,23253.0
2017-02-10 11:10:00,70.97,71.11,70.97,71.11,35086.0,57.9797,58.0941,57.9797,58.0941,35086.0
2017-02-10 11:20:00,71.11,71.16,71.04,71.06,31273.0,58.0941,58.1349,58.0369,58.0532,31273.0
2017-02-10 11:30:00,71.07,71.07,70.97,71.03,38068.0,58.0614,58.0614,57.9797,58.0287,38068.0
2017-02-10 11:40:00,71.04,71.1,71.01,71.09,23512.0,58.0369,58.0859,58.0124,58.0777,23512.0
2017-02-10 11:50:00,71.09,71.1,71.01,71.05,61401.0,58.0777,58.0859,58.0124,58.045,61401.0
2017-02-10 12:00:00,71.06,71.07,71.0,71.06,19718.0,58.0532,58.0614,58.0042,58.0532,19718.0
2017-02-10 12:10:00,71.07,71.07,70.93,70.99,44294.0,58.0614,58.0614,57.947,57.996,44294.0
2017-02-10 12:20:00,71.0,71.01,70.95,70.98,99022.0,58.0042,58.0124,57.9634,57.9879,99022.0
2017-02-10 12:30:00,70.98,71.09,70.98,71.08,40079.0,57.9879,58.0777,57.9879,58.0696,40079.0
2017-02-10 12:40:00,71.08,71.1,70.97,71.0,44350.0,58.0696,58.0859,57.9797,58.0042,44350.0
2017-02-10 12:50:00,71.0,71.0,70.96,70.96,53019.0,58.0042,58.0042,57.9715,57.9715,53019.0
2017-02-10 13:00:00,70.97,71.0,70.95,70.99,33834.0,57.9797,58.0042,57.9634,57.996,33834.0
2017-02-10 13:10:00,70.99,70.99,70.93,70.93,30334.0,57.996,57.996,57.947,57.947,30334.0
2017-02-10 13:20:00,70.93,71.0,70.93,70.97,22434.0,57.947,58.0042,57.947,57.9797,22434.0
2017-02-10 13:30:00,70.97,70.97,70.88,70.92,34926.0,57.9797,57.9797,57.9062,57.9388,34926.0
2017-02-10 13:40:00,70.91,70.99,70.88,70.99,77468.0,57.9307,57.996,57.9062,57.996,77468.0
2017-02-10 13:50:00,71.0,71.05,70.96,70.96,17504.0,58.0042,58.045,57.9715,57.9715,17504.0
2017-02-10 14:00:00,70.96,71.07,70.95,71.06,33932.0,57.9715,58.0614,57.9634,58.0532,33932.0
2017-02-10 14:10:00,71.06,71.15,71.06,71.08,29085.0,58.0532,58.1267,58.0532,58.0696,29085.0
2017-02-10 14:20:00,71.08,71.1,71.02,71.03,24684.0,58.0696,58.0859,58.0205,58.0287,24684.0
2017-02-10 14:30:00,71.02,71.07,71.02,71.04,32348.0,58.0205,58.0614,58.0205,58.0369,32348.0
2017-02-10 14:40:00,71.03,71.08,71.02,71.07,18576.0,58.0287,58.0696,58.0205,58.0614,18576.0
2017-02-10 14:50:00,71.07,71.07,71.01,71.03,28485.0,58.0614,58.0614,58.0124,58.0287,28485.0
2017-02-10 15:00:00,71.03,71.07,71.01,71.05,32822.0,58.0287,58.0614,58.0124,58.045,32822.0
2017-02-10 15:10:00,71.05,71.1,71.02,71.09,30443.0,58.045,58.0859,58.0205,58.0777,30443.0
2017-02-10 15:20:00,71.09,71.1,71.02,71.06,28391.0,58.0777,58.0859,58.0205,58.0532,28391.0
2017-02-10 15:30:00,71.06,71.08,71.02,71.05,49204.0,58.0532,58.0696,58.0205,58.045,49204.0
2017-02-10 15:40:00,71.05,71.05,71.0,71.01,74862.0,58.045,58.045,58.0042,58.0124,74862.0
2017-02-10 15:50:00,71.02,71.03,70.96,71.0,106790.0,58.0205,58.0287,57.9715,58.0042,106790.0
2017-02-13 09:30:00,71.31,71.81,71.31,71.78,41235.0,58.2575,58.6659,58.2575,58.6414,41235.0
2017-02-13 09:40:00,71.78,72.13,71.76,71.99,92018.0,58.6414,58.9274,58.6251,58.813,92018.0
2017-02-13 09:50:00,71.95,71.98,71.77,71.93,126077.0,58.7803,58.8048,58.6333,58.764,126077.0
2017-02-13 10:00:00,71.93,72.06,71.9,71.96,95810.0,58.764,58.8702,58.7395,58.7885,95810.0
2017-02-13 10:10:00,71.98,72.03,71.84,71.88,13416.0,58.8048,58.8457,58.6904,58.7231,13416.0
2017-02-13 10:20:00,71.93,72.17,71.92,72.17,84279.0,58.764,58.96,58.7558,58.96,84279.0
2017-02-13 10:30:00,72.15,72.19,72.01,72.05,92337.0,58.9437,58.9764,58.8293,58.862,92337.0
2017-02-13 10:40:00,72.07,72.07,71.92,72.02,26504.0,58.8783,58.8783,58.7558,58.8375,26504.0
2017-02-13 10:50:00,72.01,72.03,71.87,72.03,36631.0,58.8293,58.8457,58.715,58.8457,36631.0
2017-02-13 11:00:00,72.02,72.11,71.99,72.1,100136.0,58.8375,58.911,58.813,58.9029,100136.0
2017-02-13 11:10:00,72.1,72.1,71.84,71.84,45048.0,58.9029,58.9029,58.6904,58.6904,45048.0
2017-02-13 11:20:00,71.84,72.0,71.84,71.89,39401.0,58.6904,58.8212,58.6904,58.7313,39401.0
2017-02-13 11:30:00,71.89,72.01,71.89,72.0,86282.0,58.7313,58.8293,58.7313,58.8212,86282.0
2017-02-13 11:40:00,71.99,72.07,71.96,72.03,25761.0,58.813,58.8783,58.7885,58.8457,25761.0
2017-02-13 11:50:00,72.01,72.03,71.88,71.96,18271.0,58.8293,58.8457,58.7231,58.7885,18271.0
2017-02-13 12:00:00,71.94,72.0,71.93,71.99,12544.0,58.7721,58.8212,58.764,58.813,12544.0
2017-02-13 12:10:00,71.98,72.01,71.97,71.99,14473.0,58.8048,58.8293,58.7967,58.813,14473.0
2017-02-13 12:20:00,71.99,72.03,71.95,71.99,16255.0,58.813,58.8457,58.7803,58.813,16255.0
2017-02-13 12:30:00,72.0,72.06,71.98,72.05,25890.0,58.8212,58.8702,58.8048,58.862,25890.0
2017-02-13 12:40:00,72.05,72.06,72.02,72.06,16826.0,58.862,58.8702,58.8375,58.8702,16826.0
2017-02-13 12:50:00,72.05,72.13,72.02,72.08,32378.0,58.862,58.9274,58.8375,58.8865,32378.0
2017-02-13 13:00:00,72.08,72.09,72.02,72.04,25932.0,58.8865,58.8947,58.8375,58.8538,25932.0
2017-02-13 13:10:00,72.03,72.17,72.03,72.15,26220.0,58.8457,58.96,58.8457,58.9437,26220.0
2017-02-13 13:20:00,72.16,72.2,72.14,72.18,24916.0,58.9519,58.9846,58.9355,58.9682,24916.0
2017-02-13 13:30:00,72.19,72.2,72.13,72.17,18568.0,58.9764,58.9846,58.9274,58.96,18568.0
2017-02-13 13:40:00,72.17,72.18,72.15,72.17,21339.0,58.96,58.9682,58.9437,58.96,21339.0
2017-02-13 13:50:00,72.16,72.16,72.08,72.13,36378.0,58.9519,58.9519,58.8865,58.9274,36378.0
2017-02-13 14:00:00,72.13,72.13,72.06,72.07,48182.0,58.9274,58.9274,58.8702,58.8783,48182.0
2017-02-13 14:10:00,72.08,72.19,72.05,72.11,47124.0,58.8865,58.9764,58.862,58.911,47124.0
2017-02-13 14:20:00,72.11,72.15,72.05,72.1,34121.0,58.911,58.9437,58.862,58.9029,34121.0
2017-02-13 14:30:00,72.09,72.12,72.07,72.09,43101.0,58.8947,58.9192,58.8783,58.8947,43101.0
2017-02-13 14:40:00,72.08,72.13,72.07,72.1,33987.0,58.8865,58.9274,58.8783,58.9029,33987.0
2017-02-13 14:50:00,72.11,72.15,72.09,72.13,39996.0,58.911,58.9437,58.8947,58.9274,39996.0
2017-02-13 15:00:00,72.12,72.19,72.11,72.16,59353.0,58.9192,58.9764,58.911,58.9519,59353.0
2017-02-13 15:10:00,72.16,72.2,72.13,72.16,52299.0,58.9519,58.9846,58.9274,58.9519,52299.0
2017-02-13 15:20:00,72.16,72.18,72.03,72.05,78679.0,58.9519,58.9682,58.8457,58.862,78679.0
2017-02-13 15:30:00,72.05,72.1,72.01,72.09,87040.0,58.862,58.9029,58.8293,58.8947,87040.0
2017-02-13 15:40:00,72.09,72.26,72.08,72.22,151492.0,58.8947,59.0336,58.8865,59.0009,151492.0
2017-02-13 15:50:00,72.22,72.26,72.19,72.2,156138.0,59.0009,59.0336,58.9764,58.9846,156138.0
2017-02-14 09:30:00,72.0,72.19,71.75,71.85,53799.0,58.8212,58.9764,58.6169,58.6986,53799.0
2017-02-14 09:40:00,71.86,71.92,71.58,71.61,36327.0,58.7068,58.7558,58.478,58.5025,36327.0
2017-02-14 09:50:00,71.61,71.8,71.61,71.8,30877.0,58.5025,58.6578,58.5025,58.6578,30877.0
2017-02-14 10:00:00,71.8,72.05,71.73,71.99,64140.0,58.6578,58.862,58.6006,58.813,64140.0
2017-02-14 10:10:00,71.99,72.12,71.97,72.01,25885.0,58.813,58.9192,58.7967,58.8293,25885.0
2017-02-14 10:20:00,72.0,72.02,71.75,71.77,122472.0,58.8212,58.8375,58.6169,58.6333,122472.0
2017-02-14 10:30:00,71.76,71.86,71.64,71.86,47715.0,58.6251,58.7068,58.5271,58.7068,47715.0
2017-02-14 10:40:00,71.88,72.03,71.78,72.03,33383.0,58.7231,58.8457,58.6414,58.8457,33383.0
2017-02-14 10:50:00,72.02,72.03,71.97,72.01,27991.0,58.8375,58.8457,58.7967,58.8293,27991.0
2017-02-14 11:00:00,72.0,72.01,71.86,71.9,37440.0,58.8212,58.8293,58.7068,58.7395,37440.0
2017-02-14 11:10:00,71.91,72.06,71.9,72.05,32889.0,58.7476,58.8702,58.7395,58.862,32889.0
2017-02-14 11:20:00,72.06,72.12,72.01,72.01,30282.0,58.8702,58.9192,58.8293,58.8293,30282.0
2017-02-14 11:30:00,72.01,72.02,71.83,71.83,22213.0,58.8293,58.8375,58.6823,58.6823,22213.0
2017-02-14 11:40:00,71.82,71.9,71.82,71.85,21259.0,58.6741,58.7395,58.6741,58.6986,21259.0
2017-02-14 11:50:00,71.85,71.93,71.79,71.87,22290.0,58.6986,58.764,58.6496,58.715,22290.0
2017-02-14 12:00:00,71.87,71.96,71.83,71.86,17492.0,58.715,58.7885,58.6823,58.7068,17492.0
2017-02-14 12:10:00,71.85,71.92,71.83,71.87,16187.0,58.6986,58.7558,58.6823,58.715,16187.0
2017-02-14 12:20:00,71.88,71.97,71.88,71.93,22217.0,58.7231,58.7967,58.7231,58.764,22217.0
2017-02-14 12:30:00,71.89,71.93,71.86,71.88,6700.0,58.7313,58.764,58.7068,58.7231,6700.0
2017-02-14 12:40:00,71.86,71.97,71.81,71.94,75891.0,58.7068,58.7967,58.6659,58.7721,75891.0
2017-02-14 12:50:00,71.94,72.02,71.9,72.0,16308.0,58.7721,58.8375,58.7395,58.8212,16308.0
2017-02-14 13:00:00,72.0,72.06,71.95,72.03,15567.0,58.8212,58.8702,58.7803,58.8457,15567.0
2017-02-14 13:10:00,72.03,72.05,71.94,72.0,25328.0,58.8457,58.862,58.7721,58.8212,25328.0
2017-02-14 13:20:00,71.97,72.04,71.96,72.04,32587.0,58.7967,58.8538,58.7885,58.8538,32587.0
2017-02-14 13:30:00,72.03,72.06,71.96,72.01,33569.0,58.8457,58.8702,58.7885,58.8293,33569.0
2017-02-14 13:40:00,72.02,72.03,71.95,72.01,26136.0,58.8375,58.8457,58.7803,58.8293,26136.0
2017-02-14 13:50:00,72.0,72.06,71.98,72.03,35213.0,58.8212,58.8702,58.8048,58.8457,35213.0
2017-02-14 14:00:00,72.04,72.09,71.99,72.0,75033.0,58.8538,58.8947,58.813,58.8212,75033.0
2017-02-14 14:10:00,72.0,72.05,71.98,72.01,20126.0,58.8212,58.862,58.8048,58.8293,20126.0
2017-02-14 14:20:00,72.02,72.04,71.99,72.03,27238.0,58.8375,58.8538,58.813,58.8457,27238.0
2017-02-14 14:30:00,72.02,72.02,71.94,71.96,72353.0,58.8375,58.8375,58.7721,58.7885,72353.0
2017-02-14 14:40:00,71.96,71.98,71.79,71.79,40040.0,58.7885,58.8048,58.6496,58.6496,40040.0
2017-02-14 14:50:00,71.8,71.9,71.76,71.9,74652.0,58.6578,58.7395,58.6251,58.7395,74652.0
2017-02-14 15:00:00,71.88,71.97,71.88,71.94,32688.0,58.7231,58.7967,58.7231,58.7721,32688.0
2017-02-14 15:10:00,71.93,71.94,71.87,71.88,43098.0,58.764,58.7721,58.715,58.7231,43098.0
2017-02-14 15:20:00,71.88,72.02,71.82,71.97,104076.0,58.7231,58.8375,58.6741,58.7967,104076.0
2017-02-14 15:30:00,71.97,72.03,71.89,72.02,65002.0,58.7967,58.8457,58.7313,58.8375,65002.0
2017-02-14 15:40:00,72.02,72.08,72.0,72.02,58343.0,58.8375,58.8865,58.8212,58.8375,58343.0
2017-02-14 15:50:00,72.02,72.05,71.98,72.0,144010.0,58.8375,58.862,58.8048,58.8212,144010.0
2017-02-15 09:30:00,72.06,72.15,71.73,72.14,58459.0,58.8702,58.9437,58.6006,58.9355,58459.0
2017-02-15 09:40:00,72.14,72.18,71.97,72.13,34845.0,58.9355,58.9682,58.7967,58.9274,34845.0
2017-02-15 09:50:00,72.14,72.15,72.0,72.07,17976.0,58.9355,58.9437,58.8212,58.8783,17976.0
2017-02-15 10:00:00,72.05,72.05,71.71,71.74,20460.0,58.862,58.862,58.5842,58.6088,20460.0
2017-02-15 10:10:00,71.76,71.82,71.73,71.76,16017.0,58.6251,58.6741,58.6006,58.6251,16017.0
2017-02-15 10:20:00,71.74,71.74,71.68,71.68,19425.0,58.6088,58.6088,58.5597,58.5597,19425.0
2017-02-15 10:30:00,71.69,72.0,71.68,71.95,17401.0,58.5679,58.8212,58.5597,58.7803,17401.0
2017-02-15 10:40:00,71.94,72.08,71.94,72.04,12767.0,58.7721,58.8865,58.7721,58.8538,12767.0
2017-02-15 10:50:00,72.04,72.05,71.94,72.03,24399.0,58.8538,58.862,58.7721,58.8457,24399.0
2017-02-15 11:00:00,72.02,72.06,72.01,72.04,20718.0,58.8375,58.8702,58.8293,58.8538,20718.0
2017-02-15 11:10:00,72.05,72.1,72.01,72.04,65751.0,58.862,58.9029,58.8293,58.8538,65751.0
2017-02-15 11:20:00,72.03,72.04,71.92,71.99,49074.0,58.8457,58.8538,58.7558,58.813,49074.0
2017-02-15 11:30:00,72.0,72.01,71.92,71.99,17319.0,58.8212,58.8293,58.7558,58.813,17319.0
2017-02-15 11:40:00,71.99,72.09,71.98,72.07,48606.0,58.813,58.8947,58.8048,58.8783,48606.0
2017-02-15 11:50:00,72.05,72.05,71.95,72.02,63450.0,58.862,58.862,58.7803,58.8375,63450.0
2017-02-15 12:00:00,72.02,72.17,72.01,72.07,40420.0,58.8375,58.96,58.8293,58.8783,40420.0
2017-02-15 12:10:00,72.07,72.14,72.03,72.1,16636.0,58.8783,58.9355,58.8457,58.9029,16636.0
2017-02-15 12:20:00,72.09,72.28,72.07,72.25,27231.0,58.8947,59.0499,58.8783,59.0254,27231.0
2017-02-15 12:30:00,72.23,72.26,72.18,72.2,11885.0,59.0091,59.0336,58.9682,58.9846,11885.0
2017-02-15 12:40:00,72.2,72.24,72.14,72.14,17000.0,58.9846,59.0172,58.9355,58.9355,17000.0
2017-02-15 12:50:00,72.14,72.26,72.13,72.17,15907.0,58.9355,59.0336,58.9274,58.96,15907.0
2017-02-15 13:00:00,72.18,72.23,72.15,72.16,15285.0,58.9682,59.0091,58.9437,58.9519,15285.0
2017-02-15 13:10:00,72.14,72.15,72.02,72.04,12279.0,58.9355,58.9437,58.8375,58.8538,12279.0
2017-02-15 13:20:00,72.04,72.05,71.97,71.97,17696.0,58.8538,58.862,58.7967,58.7967,17696.0
2017-02-15 13:30:00,71.98,72.02,71.95,71.99,37173.0,58.8048,58.8375,58.7803,58.813,37173.0
2017-02-15 13:40:00,71.99,72.04,71.98,71.99,26645.0,58.813,58.8538,58.8048,58.813,26645.0
2017-02-15 13:50:00,72.01,72.1,71.99,72.02,27596.0,58.8293,58.9029,58.813,58.8375,27596.0
2017-02-15 14:00:00,72.02,72.07,72.0,72.03,22106.0,58.8375,58.8783,58.8212,58.8457,22106.0
2017-02-15 14:10:00,72.02,72.02,71.91,71.93,25868.0,58.8375,58.8375,58.7476,58.764,25868.0
2017-02-15 14:20:00,71.94,72.0,71.9,71.98,40487.0,58.7721,58.8212,58.7395,58.8048,40487.0
2017-02-15 14:30:00,71.98,72.03,71.93,72.0,49423.0,58.8048,58.8457,58.764,58.8212,49423.0
2017-02-15 14:40:00,72.0,72.13,72.0,72.1,57706.0,58.8212,58.9274,58.8212,58.9029,57706.0
2017-02-15 14:50:00,72.1,72.14,72.09,72.14,26973.0,58.9029,58.9355,58.8947,58.9355,26973.0
2017-02-15 15:00:00,72.14,72.14,72.05,72.08,51479.0,58.9355,58.9355,58.862,58.8865,51479.0
2017-02-15 15:10:00,72.08,72.19,72.08,72.14,39100.0,58.8865,58.9764,58.8865,58.9355,39100.0
2017-02-15 15:20:00,72.14,72.18,72.05,72.05,37849.0,58.9355,58.9682,58.862,58.862,37849.0
2017-02-15 15:30:00,72.05,72.09,72.04,72.07,45619.0,58.862,58.8947,58.8538,58.8783,45619.0
2017-02-15 15:40:00,72.06,72.13,72.05,72.11,64921.0,58.8702,58.9274,58.862,58.911,64921.0
2017-02-15 15:50:00,72.11,72.12,72.02,72.1,235259.0,58.911,58.9192,58.8375,58.9029,235259.0
2017-02-16 09:30:00,72.04,72.24,71.87,71.92,30294.0,58.8538,59.0172,58.715,58.7558,30294.0
2017-02-16 09:40:00,71.93,71.99,71.65,71.69,32597.0,58.764,58.813,58.5352,58.5679,32597.0
2017-02-16 09:50:00,71.68,71.68,71.51,71.52,15441.0,58.5597,58.5597,58.4209,58.429,15441.0
2017-02-16 10:00:00,71.5,71.61,71.45,71.6,27150.0,58.4127,58.5025,58.3718,58.4944,27150.0
2017-02-16 10:10:00,71.62,71.65,71.55,71.55,33098.0,58.5107,58.5352,58.4535,58.4535,33098.0
2017-02-16 10:20:00,71.54,71.66,71.54,71.55,52489.0,58.4454,58.5434,58.4454,58.4535,52489.0
2017-02-16 10:30:00,71.54,71.83,71.5,71.82,33486.0,58.4454,58.6823,58.4127,58.6741,33486.0
2017-02-16 10:40:00,71.81,71.9,71.55,71.57,32113.0,58.6659,58.7395,58.4535,58.4699,32113.0
2017-02-16 10:50:00,71.56,71.57,71.23,71.37,48899.0,58.4617,58.4699,58.1921,58.3065,48899.0
2017-02-16 11:00:00,71.42,71.48,71.27,71.38,74132.0,58.3473,58.3963,58.2248,58.3146,74132.0
2017-02-16 11:10:00,71.36,71.45,71.25,71.44,32481.0,58.2983,58.3718,58.2084,58.3637,32481.0
2017-02-16 11:20:00,71.44,71.65,71.43,71.65,46208.0,58.3637,58.5352,58.3555,58.5352,46208.0
2017-02-16 11:30:00,71.66,71.76,71.61,71.63,34925.0,58.5434,58.6251,58.5025,58.5189,34925.0
2017-02-16 11:40:00,71.63,71.75,71.63,71.75,27694.0,58.5189,58.6169,58.5189,58.6169,27694.0
2017-02-16 11:50:00,71.77,71.84,71.73,71.84,26518.0,58.6333,58.6904,58.6006,58.6904,26518.0
2017-02-16 12:00:00,71.85,71.88,71.68,71.71,32484.0,58.6986,58.7231,58.5597,58.5842,32484.0
2017-02-16 12:10:00,71.71,71.74,71.6,71.63,46166.0,58.5842,58.6088,58.4944,58.5189,46166.0
2017-02-16 12:20:00,71.64,71.76,71.63,71.76,36816.0,58.5271,58.6251,58.5189,58.6251,36816.0
2017-02-16 12:30:00,71.78,71.86,71.75,71.83,29433.0,58.6414,58.7068,58.6169,58.6823,29433.0
2017-02-16 12:40:00,71.83,71.9,71.79,71.8,24480.0,58.6823,58.7395,58.6496,58.6578,24480.0
2017-02-16 12:50:00,71.8,71.84,71.68,71.69,30567.0,58.6578,58.6904,58.5597,58.5679,30567.0
2017-02-16 13:00:00,71.68,71.72,71.59,71.7,33014.0,58.5597,58.5924,58.4862,58.5761,33014.0
2017-02-16 13:10:00,71.71,71.76,71.65,71.74,32226.0,58.5842,58.6251,58.5352,58.6088,32226.0
2017-02-16 13:20:00,71.73,71.77,71.63,71.67,25523.0,58.6006,58.6333,58.5189,58.5516,25523.0
2017-02-16 13:30:00,71.65,71.65,71.53,71.58,21944.0,58.5352,58.5352,58.4372,58.478,21944.0
2017-02-16 13:40:00,71.58,71.58,71.49,71.53,18346.0,58.478,58.478,58.4045,58.4372,18346.0
2017-02-16 13:50:00,71.55,71.55,71.46,71.54,17044.0,58.4535,58.4535,58.38,58.4454,17044.0
2017-02-16 14:00:00,71.54,71.55,71.47,71.48,20601.0,58.4454,58.4535,58.3882,58.3963,20601.0
2017-02-16 14:10:00,71.49,71.52,71.42,71.42,20712.0,58.4045,58.429,58.3473,58.3473,20712.0
2017-02-16 14:20:00,71.42,71.48,71.41,71.47,20707.0,58.3473,58.3963,58.3392,58.3882,20707.0
2017-02-16 14:30:00,71.47,71.5,71.41,71.5,29424.0,58.3882,58.4127,58.3392,58.4127,29424.0
2017-02-16 14:40:00,71.51,71.68,71.5,71.65,41376.0,58.4209,58.5597,58.4127,58.5352,41376.0
2017-02-16 14:50:00,71.65,71.79,71.65,71.78,53849.0,58.5352,58.6496,58.5352,58.6414,53849.0
2017-02-16 15:00:00,71.78,71.87,71.76,71.8,64975.0,58.6414,58.715,58.6251,58.6578,64975.0
2017-02-16 15:10:00,71.81,71.88,71.8,71.83,55244.0,58.6659,58.7231,58.6578,58.6823,55244.0
2017-02-16 15:20:00,71.84,71.9,71.82,71.87,51339.0,58.6904,58.7395,58.6741,58.715,51339.0
2017-02-16 15:30:00,71.87,71.89,71.84,71.88,86124.0,58.715,58.7313,58.6904,58.7231,86124.0
2017-02-16 15:40:00,71.88,71.88,71.74,71.75,133385.0,58.7231,58.7231,58.6088,58.6169,133385.0
2017-02-16 15:50:00,71.75,71.79,71.67,71.79,211605.0,58.6169,58.6496,58.5516,58.6496,211605.0
2017-02-17 09:30:00,71.54,71.57,70.95,70.97,135629.0,58.4454,58.4699,57.9634,57.9797,135629.0
2017-02-17 09:40:00,70.99,71.29,70.89,71.25,33971.0,57.996,58.2411,57.9143,58.2084,33971.0
2017-02-17 09:50:00,71.24,71.24,71.01,71.16,61382.0,58.2003,58.2003,58.0124,58.1349,61382.0
2017-02-17 10:00:00,71.18,71.27,71.14,71.22,42011.0,58.1513,58.2248,58.1186,58.1839,42011.0
2017-02-17 10:10:00,71.22,71.26,71.18,71.22,45175.0,58.1839,58.2166,58.1513,58.1839,45175.0
2017-02-17 10:20:00,71.22,71.25,71.13,71.23,42830.0,58.1839,58.2084,58.1104,58.1921,42830.0
2017-02-17 10:30:00,71.24,71.25,71.1,71.14,52957.0,58.2003,58.2084,58.0859,58.1186,52957.0
2017-02-17 10:40:00,71.13,71.25,71.13,71.23,44176.0,58.1104,58.2084,58.1104,58.1921,44176.0
2017-02-17 10:50:00,71.23,71.26,71.19,71.23,39548.0,58.1921,58.2166,58.1594,58.1921,39548.0
2017-02-17 11:00:00,71.22,71.25,71.17,71.19,45809.0,58.1839,58.2084,58.1431,58.1594,45809.0
2017-02-17 11:10:00,71.2,71.26,71.19,71.23,36091.0,58.1676,58.2166,58.1594,58.1921,36091.0
2017-02-17 11:20:00,71.22,71.22,71.12,71.13,34114.0,58.1839,58.1839,58.1022,58.1104,34114.0
2017-02-17 11:30:00,71.13,71.15,71.11,71.12,28316.0,58.1104,58.1267,58.0941,58.1022,28316.0
2017-02-17 11:40:00,71.12,71.18,71.11,71.18,29955.0,58.1022,58.1513,58.0941,58.1513,29955.0
2017-02-17 11:50:00,71.17,71.3,71.15,71.3,48791.0,58.1431,58.2493,58.1267,58.2493,48791.0
2017-02-17 12:00:00,71.28,71.28,71.22,71.25,27810.0,58.2329,58.2329,58.1839,58.2084,27810.0
2017-02-17 12:10:00,71.24,71.28,71.23,71.24,17311.0,58.2003,58.2329,58.1921,58.2003,17311.0
2017-02-17 12:20:00,71.24,71.34,71.24,71.31,21919.0,58.2003,58.282,58.2003,58.2575,21919.0
2017-02-17 12:30:00,71.33,71.43,71.31,71.41,13758.0,58.2738,58.3555,58.2575,58.3392,13758.0
2017-02-17 12:40:00,71.42,71.52,71.34,71.34,59483.0,58.3473,58.429,58.282,58.282,59483.0
2017-02-17 12:50:00,71.33,71.34,71.15,71.21,22893.0,58.2738,58.282,58.1267,58.1758,22893.0
2017-02-17 13:00:00,71.2,71.29,71.18,71.26,19219.0,58.1676,58.2411,58.1513,58.2166,19219.0
2017-02-17 13:10:00,71.27,71.27,71.21,71.23,18698.0,58.2248,58.2248,58.1758,58.1921,18698.0
2017-02-17 13:20:00,71.23,71.28,71.23,71.26,19502.0,58.1921,58.2329,58.1921,58.2166,19502.0
2017-02-17 13:30:00,71.26,71.28,71.24,71.28,12096.0,58.2166,58.2329,58.2003,58.2329,12096.0
2017-02-17 13:40:00,71.28,71.43,71.24,71.43,124270.0,58.2329,58.3555,58.2003,58.3555,124270.0
2017-02-17 13:50:00,71.43,71.5,71.42,71.46,15490.0,58.3555,58.4127,58.3473,58.38,15490.0
2017-02-17 14:00:00,71.46,71.46,71.39,71.4,18235.0,58.38,58.38,58.3228,58.331,18235.0
2017-02-17 14:10:00,71.4,71.42,71.38,71.4,21528.0,58.331,58.3473,58.3146,58.331,21528.0
2017-02-17 14:20:00,71.41,71.48,71.38,71.39,16237.0,58.3392,58.3963,58.3146,58.3228,16237.0
2017-02-17 14:30:00,71.4,71.41,71.35,71.35,24292.0,58.331,58.3392,58.2901,58.2901,24292.0
2017-02-17 14:40:00,71.35,71.53,71.35,71.52,55577.0,58.2901,58.4372,58.2901,58.429,55577.0
2017-02-17 14:50:00,71.53,71.56,71.42,71.54,52043.0,58.4372,58.4617,58.3473,58.4454,52043.0
2017-02-17 15:00:00,71.54,71.6,71.53,71.58,20013.0,58.4454,58.4944,58.4372,58.478,20013.0
2017-02-17 15:10:00,71.59,71.62,71.52,71.53,42004.0,58.4862,58.5107,58.429,58.4372,42004.0
2017-02-17 15:20:00,71.53,71.58,71.5,71.53,51589.0,58.4372,58.478,58.4127,58.4372,51589.0
2017-02-17 15:30:00,71.52,71.56,71.48,71.5,44944.0,58.429,58.4617,58.3963,58.4127,44944.0
2017-02-17 15:40:00,71.5,71.6,71.49,71.5,64414.0,58.4127,58.4944,58.4045,58.4127,64414.0
2017-02-17 15:50:00,71.51,71.61,71.51,71.61,170051.0,58.4209,58.5025,58.4209,58.5025,170051.0
2017-02-21 09:30:00,71.64,71.83,71.58,71.77,69935.0,58.5271,58.6823,58.478,58.6333,69935.0
2017-02-21 09:40:00,71.77,71.94,71.68,71.7,57527.0,58.6333,58.7721,58.5597,58.5761,57527.0
2017-02-21 09:50:00,71.74,71.93,71.73,71.82,19369.0,58.6088,58.764,58.6006,58.6741,19369.0
2017-02-21 10:00:00,71.84,71.92,71.78,71.9,16311.0,58.6904,58.7558,58.6414,58.7395,16311.0
2017-02-21 10:10:00,71.92,71.99,71.91,71.95,17584.0,58.7558,58.813,58.7476,58.7803,17584.0
2017-02-21 10:20:00,71.95,72.08,71.92,71.94,28113.0,58.7803,58.8865,58.7558,58.7721,28113.0
2017-02-21 10:30:00,71.93,71.99,71.84,71.99,10580.0,58.764,58.813,58.6904,58.813,10580.0
2017-02-21 10:40:00,71.97,72.15,71.95,72.08,19075.0,58.7967,58.9437,58.7803,58.8865,19075.0
2017-02-21 10:50:00,72.09,72.09,72.01,72.03,23629.0,58.8947,58.8947,58.8293,58.8457,23629.0
2017-02-21 11:00:00,72.02,72.05,71.86,71.86,15514.0,58.8375,58.862,58.7068,58.7068,15514.0
2017-02-21 11:10:00,71.88,72.03,71.87,72.0,16516.0,58.7231,58.8457,58.715,58.8212,16516.0
2017-02-21 11:20:00,72.01,72.01,71.68,71.7,32094.0,58.8293,58.8293,58.5597,58.5761,32094.0
2017-02-21 11:30:00,71.73,71.85,71.73,71.74,12482.0,58.6006,58.6986,58.6006,58.6088,12482.0
2017-02-21 11:40:00,71.75,71.8,71.68,71.69,13352.0,58.6169,58.6578,58.5597,58.5679,13352.0
2017-02-21 11:50:00,71.71,71.83,71.67,71.82,10138.0,58.5842,58.6823,58.5516,58.6741,10138.0
2017-02-21 12:00:00,71.84,71.96,71.83,71.87,19212.0,58.6904,58.7885,58.6823,58.715,19212.0
2017-02-21 12:10:00,71.87,71.97,71.86,71.94,14926.0,58.715,58.7967,58.7068,58.7721,14926.0
2017-02-21 12:20:00,71.94,72.03,71.9,71.99,23371.0,58.7721,58.8457,58.7395,58.813,23371.0
2017-02-21 12:30:00,71.98,72.01,71.96,71.99,13722.0,58.8048,58.8293,58.7885,58.813,13722.0
2017-02-21 12:40:00,71.98,71.98,71.91,71.98,11210.0,58.8048,58.8048,58.7476,58.8048,11210.0
2017-02-21 12:50:00,71.98,71.99,71.89,71.95,15151.0,58.8048,58.813,58.7313,58.7803,15151.0
2017-02-21 13:00:00,71.95,71.95,71.81,71.82,19732.0,58.7803,58.7803,58.6659,58.6741,19732.0
2017-02-21 13:10:00,71.83,71.92,71.81,71.91,17150.0,58.6823,58.7558,58.6659,58.7476,17150.0
2017-02-21 13:20:00,71.9,71.92,71.84,71.87,21357.0,58.7395,58.7558,58.6904,58.715,21357.0
2017-02-21 13:30:00,71.87,71.88,71.81,71.82,19976.0,58.715,58.7231,58.6659,58.6741,19976.0
2017-02-21 13:40:00,71.81,71.86,71.79,71.85,20603.0,58.6659,58.7068,58.6496,58.6986,20603.0
2017-02-21 13:50:00,71.84,71.85,71.79,71.81,14992.0,58.6904,58.6986,58.6496,58.6659,14992.0
2017-02-21 14:00:00,71.8,71.86,71.79,71.83,19509.0,58.6578,58.7068,58.6496,58.6823,19509.0
2017-02-21 14:10:00,71.83,71.91,71.83,71.91,23276.0,58.6823,58.7476,58.6823,58.7476,23276.0
2017-02-21 14:20:00,71.91,71.97,71.89,71.96,32451.0,58.7476,58.7967,58.7313,58.7885,32451.0
2017-02-21 14:30:00,71.95,71.98,71.94,71.98,56351.0,58.7803,58.8048,58.7721,58.8048,56351.0
2017-02-21 14:40:00,71.97,72.03,71.97,71.99,28588.0,58.7967,58.8457,58.7967,58.813,28588.0
2017-02-21 14:50:00,71.99,71.99,71.89,71.89,23715.0,58.813,58.813,58.7313,58.7313,23715.0
2017-02-21 15:00:00,71.9,71.93,71.85,71.9,24222.0,58.7395,58.764,58.6986,58.7395,24222.0
2017-02-21 15:10:00,71.91,71.92,71.88,71.89,22486.0,58.7476,58.7558,58.7231,58.7313,22486.0
2017-02-21 15:20:00,71.9,72.01,71.87,71.97,44015.0,58.7395,58.8293,58.715,58.7967,44015.0
2017-02-21 15:30:00,71.97,71.99,71.91,71.92,54316.0,58.7967,58.813,58.7476,58.7558,54316.0
2017-02-21 15:40:00,71.93,71.98,71.93,71.93,67434.0,58.764,58.8048,58.764,58.764,67434.0
2017-02-21 15:50:00,71.93,71.95,71.86,71.87,151639.0,58.764,58.7803,58.7068,58.715,151639.0
2017-02-22 09:30:00,71.68,71.99,71.52,71.86,91739.0,58.5597,58.813,58.429,58.7068,91739.0
2017-02-22 09:40:00,71.83,72.03,71.77,71.91,34868.0,58.6823,58.8457,58.6333,58.7476,34868.0
2017-02-22 09:50:00,71.96,72.13,71.96,72.06,26073.0,58.7885,58.9274,58.7885,58.8702,26073.0
2017-02-22 10:00:00,72.06,72.12,71.86,71.92,25223.0,58.8702,58.9192,58.7068,58.7558,25223.0
2017-02-22 10:10:00,71.9,72.01,71.81,72.01,28227.0,58.7395,58.8293,58.6659,58.8293,28227.0
2017-02-22 10:20:00,72.01,72.27,72.01,72.25,50068.0,58.8293,59.0417,58.8293,59.0254,50068.0
2017-02-22 10:30:00,72.26,72.43,72.18,72.42,43610.0,59.0336,59.1725,58.9682,59.1643,43610.0
2017-02-22 10:40:00,72.42,72.47,72.32,72.45,43545.0,59.1643,59.2051,59.0826,59.1888,43545.0
2017-02-22 10:50:00,72.44,72.5,72.34,72.35,73185.0,59.1806,59.2296,59.0989,59.1071,73185.0
2017-02-22 11:00:00,72.35,72.42,72.24,72.31,63711.0,59.1071,59.1643,59.0172,59.0744,63711.0
2017-02-22 11:10:00,72.32,72.41,72.31,72.4,35429.0,59.0826,59.1561,59.0744,59.1479,35429.0
2017-02-22 11:20:00,72.39,72.43,72.35,72.4,69070.0,59.1398,59.1725,59.1071,59.1479,69070.0
2017-02-22 11:30:00,72.39,72.47,72.33,72.35,35397.0,59.1398,59.2051,59.0908,59.1071,35397.0
2017-02-22 11:40:00,72.37,72.44,72.35,72.41,31266.0,59.1234,59.1806,59.1071,59.1561,31266.0
2017-02-22 11:50:00,72.4,72.42,72.3,72.4,43494.0,59.1479,59.1643,59.0662,59.1479,43494.0
2017-02-22 12:00:00,72.38,72.41,72.33,72.35,20410.0,59.1316,59.1561,59.0908,59.1071,20410.0
2017-02-22 12:10:00,72.36,72.4,72.34,72.4,22090.0,59.1153,59.1479,59.0989,59.1479,22090.0
2017-02-22 12:20:00,72.38,72.4,72.36,72.4,46561.0,59.1316,59.1479,59.1153,59.1479,46561.0
2017-02-22 12:30:00,72.4,72.43,72.36,72.41,30067.0,59.1479,59.1725,59.1153,59.1561,30067.0
2017-02-22 12:40:00,72.42,72.45,72.41,72.44,25956.0,59.1643,59.1888,59.1561,59.1806,25956.0
2017-02-22 12:50:00,72.44,72.45,72.41,72.43,21808.0,59.1806,59.1888,59.1561,59.1725,21808.0
2017-02-22 13:00:00,72.43,72.48,72.43,72.47,20274.0,59.1725,59.2133,59.1725,59.2051,20274.0
2017-02-22 13:10:00,72.47,72.54,72.45,72.53,36511.0,59.2051,59.2623,59.1888,59.2541,36511.0
2017-02-22 13:20:00,72.53,72.61,72.53,72.61,40444.0,59.2541,59.3195,59.2541,59.3195,40444.0
2017-02-22 13:30:00,72.6,72.64,72.57,72.62,34936.0,59.3113,59.344,59.2868,59.3277,34936.0
2017-02-22 13:40:00,72.62,72.69,72.62,72.68,48180.0,59.3277,59.3849,59.3277,59.3767,48180.0
2017-02-22 13:50:00,72.69,72.74,72.67,72.72,30622.0,59.3849,59.4257,59.3685,59.4094,30622.0
2017-02-22 14:00:00,72.72,72.74,72.54,72.63,55057.0,59.4094,59.4257,59.2623,59.3358,55057.0
2017-02-22 14:10:00,72.61,72.63,72.55,72.61,35703.0,59.3195,59.3358,59.2705,59.3195,35703.0
2017-02-22 14:20:00,72.61,72.64,72.58,72.62,27381.0,59.3195,59.344,59.295,59.3277,27381.0
2017-02-22 14:30:00,72.62,72.63,72.52,72.56,37392.0,59.3277,59.3358,59.246,59.2787,37392.0
2017-02-22 14:40:00,72.56,72.62,72.54,72.62,27610.0,59.2787,59.3277,59.2623,59.3277,27610.0
2017-02-22 14:50:00,72.62,72.63,72.57,72.58,35226.0,59.3277,59.3358,59.2868,59.295,35226.0
2017-02-22 15:00:00,72.57,72.57,72.5,72.5,46443.0,59.2868,59.2868,59.2296,59.2296,46443.0
2017-02-22 15:10:00,72.51,72.67,72.5,72.64,60067.0,59.2378,59.3685,59.2296,59.344,60067.0
2017-02-22 15:20:00,72.63,72.64,72.56,72.6,48125.0,59.3358,59.344,59.2787,59.3113,48125.0
2017-02-22 15:30:00,72.59,72.61,72.51,72.54,105209.0,59.3032,59.3195,59.2378,59.2623,105209.0
2017-02-22 15:40:00,72.55,72.57,72.5,72.51,107236.0,59.2705,59.2868,59.2296,59.2378,107236.0
2017-02-22 15:50:00,72.52,72.6,72.45,72.49,176177.0,59.246,59.3113,59.1888,59.2215,176177.0
2017-02-23 09:30:00,72.82,72.92,72.61,72.87,41701.0,59.4911,59.5728,59.3195,59.5319,41701.0
2017-02-23 09:40:00,72.85,72.86,72.68,72.72,13615.0,59.5156,59.5237,59.3767,59.4094,13615.0
2017-02-23 09:50:00,72.7,72.72,72.54,72.59,16299.0,59.393,59.4094,59.2623,59.3032,16299.0
2017-02-23 10:00:00,72.59,72.64,72.45,72.45,20921.0,59.3032,59.344,59.1888,59.1888,20921.0
2017-02-23 10:10:00,72.46,72.47,72.18,72.26,17866.0,59.197,59.2051,58.9682,59.0336,17866.0
2017-02-23 10:20:00,72.23,72.3,72.11,72.12,11754.0,59.0091,59.0662,58.911,58.9192,11754.0
2017-02-23 10:30:00,72.12,72.22,72.05,72.17,23093.0,58.9192,59.0009,58.862,58.96,23093.0
2017-02-23 10:40:00,72.17,72.21,72.1,72.21,28814.0,58.96,58.9927,58.9029,58.9927,28814.0
2017-02-23 10:50:00,72.22,72.22,71.85,72.04,66778.0,59.0009,59.0009,58.6986,58.8538,66778.0
2017-02-23 11:00:00,72.06,72.17,71.88,71.92,39578.0,58.8702,58.96,58.7231,58.7558,39578.0
2017-02-23 11:10:00,71.93,71.95,71.75,71.9,31687.0,58.764,58.7803,58.6169,58.7395,31687.0
2017-02-23 11:20:00,71.9,71.97,71.83,71.95,38583.0,58.7395,58.7967,58.6823,58.7803,38583.0
2017-02-23 11:30:00,71.93,72.16,71.93,72.04,44090.0,58.764,58.9519,58.764,58.8538,44090.0
2017-02-23 11:40:00,72.04,72.08,71.89,71.9,31768.0,58.8538,58.8865,58.7313,58.7395,31768.0
2017-02-23 11:50:00,71.9,72.02,71.89,71.96,38520.0,58.7395,58.8375,58.7313,58.7885,38520.0
2017-02-23 12:00:00,71.96,72.09,71.94,72.0,53442.0,58.7885,58.8947,58.7721,58.8212,53442.0
2017-02-23 12:10:00,71.97,72.09,71.93,72.05,44904.0,58.7967,58.8947,58.764,58.862,44904.0
2017-02-23 12:20:00,72.05,72.22,72.05,72.17,42062.0,58.862,59.0009,58.862,58.96,42062.0
2017-02-23 12:30:00,72.18,72.43,72.17,72.34,39054.0,58.9682,59.1725,58.96,59.0989,39054.0
2017-02-23 12:40:00,72.35,72.36,72.31,72.33,19689.0,59.1071,59.1153,59.0744,59.0908,19689.0
2017-02-23 12:50:00,72.32,72.34,72.18,72.19,25595.0,59.0826,59.0989,58.9682,58.9764,25595.0
2017-02-23 13:00:00,72.19,72.31,72.17,72.26,40067.0,58.9764,59.0744,58.96,59.0336,40067.0
2017-02-23 13:10:00,72.25,72.26,72.04,72.04,23379.0,59.0254,59.0336,58.8538,58.8538,23379.0
2017-02-23 13:20:00,72.03,72.1,71.94,71.95,19687.0,58.8457,58.9029,58.7721,58.7803,19687.0
2017-02-23 13:30:00,71.95,71.98,71.89,71.94,9898.0,58.7803,58.8048,58.7313,58.7721,9898.0
2017-02-23 13:40:00,71.94,72.0,71.91,71.92,49243.0,58.7721,58.8212,58.7476,58.7558,49243.0
2017-02-23 13:50:00,71.92,71.93,71.85,71.91,16385.0,58.7558,58.764,58.6986,58.7476,16385.0
2017-02-23 14:00:00,71.9,71.94,71.87,71.94,12031.0,58.7395,58.7721,58.715,58.7721,12031.0
2017-02-23 14:10:00,71.94,71.96,71.84,71.94,32005.0,58.7721,58.7885,58.6904,58.7721,32005.0
2017-02-23 14:20:00,71.93,72.03,71.93,71.96,92682.0,58.764,58.8457,58.764,58.7885,92682.0
2017-02-23 14:30:00,71.97,72.03,71.92,71.99,63119.0,58.7967,58.8457,58.7558,58.813,63119.0
2017-02-23 14:40:00,71.98,72.04,71.93,71.94,54956.0,58.8048,58.8538,58.764,58.7721,54956.0
2017-02-23 14:50:00,71.95,72.03,71.95,71.98,47879.0,58.7803,58.8457,58.7803,58.8048,47879.0
2017-02-23 15:00:00,71.97,71.97,71.85,71.85,21429.0,58.7967,58.7967,58.6986,58.6986,21429.0
2017-02-23 15:10:00,71.86,72.02,71.85,71.94,57700.0,58.7068,58.8375,58.6986,58.7721,57700.0
2017-02-23 15:20:00,71.94,72.19,71.94,72.17,81116.0,58.7721,58.9764,58.7721,58.96,81116.0
2017-02-23 15:30:00,72.17,72.24,72.15,72.2,120521.0,58.96,59.0172,58.9437,58.9846,120521.0
2017-02-23 15:40:00,72.21,72.28,72.14,72.18,133055.0,58.9927,59.0499,58.9355,58.9682,133055.0
2017-02-23 15:50:00,72.17,72.17,72.05,72.12,148001.0,58.96,58.96,58.862,58.9192,148001.0
2017-02-24 09:30:00,71.54,71.74,71.13,71.14,100337.0,58.4454,58.6088,58.1104,58.1186,100337.0
2017-02-24 09:40:00,71.15,71.55,71.13,71.37,106088.0,58.1267,58.4535,58.1104,58.3065,106088.0
2017-02-24 09:50:00,71.4,71.53,71.15,71.5,67076.0,58.331,58.4372,58.1267,58.4127,67076.0
2017-02-24 10:00:00,71.53,71.55,71.38,71.54,67107.0,58.4372,58.4535,58.3146,58.4454,67107.0
2017-02-24 10:10:00,71.53,71.54,71.35,71.51,68739.0,58.4372,58.4454,58.2901,58.4209,68739.0
2017-02-24 10:20:00,71.5,71.75,71.49,71.58,55090.0,58.4127,58.6169,58.4045,58.478,55090.0
2017-02-24 10:30:00,71.57,71.77,71.51,71.77,22077.0,58.4699,58.6333,58.4209,58.6333,22077.0
2017-02-24 10:40:00,71.78,71.9,71.72,71.77,33109.0,58.6414,58.7395,58.5924,58.6333,33109.0
2017-02-24 10:50:00,71.76,72.02,71.76,71.99,39662.0,58.6251,58.8375,58.6251,58.813,39662.0
2017-02-24 11:00:00,71.98,72.05,71.96,72.0,27182.0,58.8048,58.862,58.7885,58.8212,27182.0
2017-02-24 11:10:00,71.98,72.11,71.98,72.01,30017.0,58.8048,58.911,58.8048,58.8293,30017.0
2017-02-24 11:20:00,72.02,72.04,71.94,72.0,21907.0,58.8375,58.8538,58.7721,58.8212,21907.0
2017-02-24 11:30:00,72.01,72.02,71.86,71.95,22412.0,58.8293,58.8375,58.7068,58.7803,22412.0
2017-02-24 11:40:00,71.95,71.99,71.92,71.94,27366.0,58.7803,58.813,58.7558,58.7721,27366.0
2017-02-24 11:50:00,71.93,72.04,71.93,71.98,42574.0,58.764,58.8538,58.764,58.8048,42574.0
2017-02-24 12:00:00,71.98,72.16,71.98,72.11,34830.0,58.8048,58.9519,58.8048,58.911,34830.0
2017-02-24 12:10:00,72.12,72.17,72.08,72.12,26356.0,58.9192,58.96,58.8865,58.9192,26356.0
2017-02-24 12:20:00,72.13,72.16,72.11,72.12,41850.0,58.9274,58.9519,58.911,58.9192,41850.0
2017-02-24 12:30:00,72.12,72.16,72.08,72.12,36070.0,58.9192,58.9519,58.8865,58.9192,36070.0
2017-02-24 12:40:00,72.12,72.2,72.09,72.2,33954.0,58.9192,58.9846,58.8947,58.9846,33954.0
2017-02-24 12:50:00,72.2,72.2,72.06,72.16,31547.0,58.9846,58.9846,58.8702,58.9519,31547.0
2017-02-24 13:00:00,72.15,72.16,72.09,72.09,15583.0,58.9437,58.9519,58.8947,58.8947,15583.0
2017-02-24 13:10:00,72.09,72.15,72.0,72.02,17921.0,58.8947,58.9437,58.8212,58.8375,17921.0
2017-02-24 13:20:00,72.01,72.01,71.89,71.92,10153.0,58.8293,58.8293,58.7313,58.7558,10153.0
2017-02-24 13:30:00,71.92,72.06,71.92,72.03,16461.0,58.7558,58.8702,58.7558,58.8457,16461.0
2017-02-24 13:40:00,72.02,72.12,72.02,72.12,13436.0,58.8375,58.9192,58.8375,58.9192,13436.0
2017-02-24 13:50:00,72.13,72.17,72.09,72.13,12374.0,58.9274,58.96,58.8947,58.9274,12374.0
2017-02-24 14:00:00,72.13,72.15,71.97,71.98,12889.0,58.9274,58.9437,58.7967,58.8048,12889.0
2017-02-24 14:10:00,71.99,72.07,71.95,72.07,17804.0,58.813,58.8783,58.7803,58.8783,17804.0
2017-02-24 14:20:00,72.06,72.08,72.0,72.07,30767.0,58.8702,58.8865,58.8212,58.8783,30767.0
2017-02-24 14:30:00,72.08,72.15,72.08,72.11,41853.0,58.8865,58.9437,58.8865,58.911,41853.0
2017-02-24 14:40:00,72.12,72.16,72.09,72.14,51680.0,58.9192,58.9519,58.8947,58.9355,51680.0
2017-02-24 14:50:00,72.15,72.17,72.12,72.13,38572.0,58.9437,58.96,58.9192,58.9274,38572.0
2017-02-24 15:00:00,72.14,72.16,72.1,72.15,55367.0,58.9355,58.9519,58.9029,58.9437,55367.0
2017-02-24 15:10:00,72.15,72.17,72.14,72.14,35832.0,58.9437,58.96,58.9355,58.9355,35832.0
2017-02-24 15:20:00,72.15,72.25,72.15,72.21,67648.0,58.9437,59.0254,58.9437,58.9927,67648.0
2017-02-24 15:30:00,72.21,72.3,72.21,72.23,53562.0,58.9927,59.0662,58.9927,59.0091,53562.0
2017-02-24 15:40:00,72.23,72.36,72.21,72.33,82688.0,59.0091,59.1153,58.9927,59.0908,82688.0
2017-02-24 15:50:00,72.33,72.39,72.3,72.39,141832.0,59.0908,59.1398,59.0662,59.1398,141832.0
2017-02-27 09:30:00,72.21,72.7,72.21,72.47,74873.0,58.9927,59.393,58.9927,59.2051,74873.0
2017-02-27 09:40:00,72.5,72.5,72.23,72.23,73475.0,59.2296,59.2296,59.0091,59.0091,73475.0
2017-02-27 09:50:00,72.19,72.45,72.12,72.44,56925.0,58.9764,59.1888,58.9192,59.1806,56925.0
2017-02-27 10:00:00,72.37,72.42,72.27,72.34,60292.0,59.1234,59.1643,59.0417,59.0989,60292.0
2017-02-27 10:10:00,72.35,72.37,72.2,72.2,82511.0,59.1071,59.1234,58.9846,58.9846,82511.0
2017-02-27 10:20:00,72.22,72.56,72.21,72.52,37000.0,59.0009,59.2787,58.9927,59.246,37000.0
2017-02-27 10:30:00,72.47,72.48,72.33,72.37,29685.0,59.2051,59.2133,59.0908,59.1234,29685.0
2017-02-27 10:40:00,72.37,72.63,72.36,72.59,38335.0,59.1234,59.3358,59.1153,59.3032,38335.0
2017-02-27 10:50:00,72.6,72.62,72.36,72.36,34690.0,59.3113,59.3277,59.1153,59.1153,34690.0
2017-02-27 11:00:00,72.37,72.52,72.36,72.44,31625.0,59.1234,59.246,59.1153,59.1806,31625.0
2017-02-27 11:10:00,72.45,72.45,72.2,72.35,69192.0,59.1888,59.1888,58.9846,59.1071,69192.0
2017-02-27 11:20:00,72.36,72.41,72.16,72.27,26399.0,59.1153,59.1561,58.9519,59.0417,26399.0
2017-02-27 11:30:00,72.27,72.31,72.15,72.21,54439.0,59.0417,59.0744,58.9437,58.9927,54439.0
2017-02-27 11:40:00,72.21,72.27,72.14,72.17,61822.0,58.9927,59.0417,58.9355,58.96,61822.0
2017-02-27 11:50:00,72.19,72.37,72.18,72.34,27242.0,58.9764,59.1234,58.9682,59.0989,27242.0
2017-02-27 12:00:00,72.34,72.43,72.29,72.31,130159.0,59.0989,59.1725,59.0581,59.0744,130159.0
2017-02-27 12:10:00,72.31,72.43,72.29,72.39,49636.0,59.0744,59.1725,59.0581,59.1398,49636.0
2017-02-27 12:20:00,72.38,72.41,72.34,72.37,24827.0,59.1316,59.1561,59.0989,59.1234,24827.0
2017-02-27 12:30:00,72.37,72.39,72.29,72.3,19862.0,59.1234,59.1398,59.0581,59.0662,19862.0
2017-02-27 12:40:00,72.28,72.32,72.25,72.32,25170.0,59.0499,59.0826,59.0254,59.0826,25170.0
2017-02-27 12:50:00,72.31,72.34,72.25,72.31,23737.0,59.0744,59.0989,59.0254,59.0744,23737.0
2017-02-27 13:00:00,72.32,72.41,72.31,72.34,44109.0,59.0826,59.1561,59.0744,59.0989,44109.0
2017-02-27 13:10:00,72.34,72.41,72.32,72.37,32852.0,59.0989,59.1561,59.0826,59.1234,32852.0
2017-02-27 13:20:00,72.37,72.47,72.37,72.39,21173.0,59.1234,59.2051,59.1234,59.1398,21173.0
2017-02-27 13:30:00,72.39,72.42,72.36,72.37,21078.0,59.1398,59.1643,59.1153,59.1234,21078.0
2017-02-27 13:40:00,72.37,72.44,72.33,72.44,20797.0,59.1234,59.1806,59.0908,59.1806,20797.0
2017-02-27 13:50:00,72.42,72.44,72.38,72.44,19226.0,59.1643,59.1806,59.1316,59.1806,19226.0
2017-02-27 14:00:00,72.43,72.44,72.39,72.44,21939.0,59.1725,59.1806,59.1398,59.1806,21939.0
2017-02-27 14:10:00,72.43,72.45,72.37,72.4,23219.0,59.1725,59.1888,59.1234,59.1479,23219.0
2017-02-27 14:20:00,72.39,72.51,72.36,72.48,29665.0,59.1398,59.2378,59.1153,59.2133,29665.0
2017-02-27 14:30:00,72.48,72.48,72.44,72.45,32285.0,59.2133,59.2133,59.1806,59.1888,32285.0
2017-02-27 14:40:00,72.46,72.47,72.42,72.46,34696.0,59.197,59.2051,59.1643,59.197,34696.0
2017-02-27 14:50:00,72.45,72.45,72.39,72.4,39285.0,59.1888,59.1888,59.1398,59.1479,39285.0
2017-02-27 15:00:00,72.41,72.48,72.4,72.44,44177.0,59.1561,59.2133,59.1479,59.1806,44177.0
2017-02-27 15:10:00,72.43,72.49,72.4,72.43,39903.0,59.1725,59.2215,59.1479,59.1725,39903.0
2017-02-27 15:20:00,72.42,72.46,72.37,72.44,53698.0,59.1643,59.197,59.1234,59.1806,53698.0
2017-02-27 15:30:00,72.44,72.46,72.41,72.44,64927.0,59.1806,59.197,59.1561,59.1806,64927.0
2017-02-27 15:40:00,72.44,72.46,72.35,72.36,151711.0,59.1806,59.197,59.1071,59.1153,151711.0
2017-02-27 15:50:00,72.36,72.37,72.28,72.33,156411.0,59.1153,59.1234,59.0499,59.0908,156411.0
2017-02-28 09:30:00,72.35,72.59,72.27,72.39,46364.0,59.1071,59.3032,59.0417,59.1398,46364.0
2017-02-28 09:40:00,72.4,72.46,72.15,72.16,38129.0,59.1479,59.197,58.9437,58.9519,38129.0
2017-02-28 09:50:00,72.13,72.31,72.05,72.26,44778.0,58.9274,59.0744,58.862,59.0336,44778.0
2017-02-28 10:00:00,72.27,72.41,72.26,72.3,46701.0,59.0417,59.1561,59.0336,59.0662,46701.0
2017-02-28 10:10:00,72.31,72.34,72.19,72.27,47010.0,59.0744,59.0989,58.9764,59.0417,47010.0
2017-02-28 10:20:00,72.27,72.28,72.1,72.11,37487.0,59.0417,59.0499,58.9029,58.911,37487.0
2017-02-28 10:30:00,72.14,72.25,72.14,72.22,36570.0,58.9355,59.0254,58.9355,59.0009,36570.0
2017-02-28 10:40:00,72.23,72.24,72.13,72.16,41751.0,59.0091,59.0172,58.9274,58.9519,41751.0
2017-02-28 10:50:00,72.15,72.3,72.15,72.29,42684.0,58.9437,59.0662,58.9437,59.0581,42684.0
2017-02-28 11:00:00,72.27,72.3,72.19,72.21,29030.0,59.0417,59.0662,58.9764,58.9927,29030.0
2017-02-28 11:10:00,72.22,72.24,72.15,72.16,23919.0,59.0009,59.0172,58.9437,58.9519,23919.0
2017-02-28 11:20:00,72.16,72.28,72.16,72.28,51460.0,58.9519,59.0499,58.9519,59.0499,51460.0
2017-02-28 11:30:00,72.26,72.26,72.14,72.14,10353.0,59.0336,59.0336,58.9355,58.9355,10353.0
2017-02-28 11:40:00,72.14,72.15,72.05,72.05,26261.0,58.9355,58.9437,58.862,58.862,26261.0
2017-02-28 11:50:00,72.06,72.13,72.04,72.11,17812.0,58.8702,58.9274,58.8538,58.911,17812.0
2017-02-28 12:00:00,72.08,72.09,71.93,71.94,46061.0,58.8865,58.8947,58.764,58.7721,46061.0
2017-02-28 12:10:00,71.93,72.01,71.91,72.01,36425.0,58.764,58.8293,58.7476,58.8293,36425.0
2017-02-28 12:20:00,72.02,72.02,71.76,71.84,63710.0,58.8375,58.8375,58.6251,58.6904,63710.0
2017-02-28 12:30:00,71.84,71.97,71.79,71.94,36238.0,58.6904,58.7967,58.6496,58.7721,36238.0
2017-02-28 12:40:00,71.95,72.01,71.92,71.98,33965.0,58.7803,58.8293,58.7558,58.8048,33965.0
2017-02-28 12:50:00,71.96,71.97,71.88,71.88,23130.0,58.7885,58.7967,58.7231,58.7231,23130.0
2017-02-28 13:00:00,71.86,71.97,71.85,71.92,34415.0,58.7068,58.7967,58.6986,58.7558,34415.0
2017-02-28 13:10:00,71.94,72.04,71.92,71.96,35457.0,58.7721,58.8538,58.7558,58.7885,35457.0
2017-02-28 13:20:00,71.98,72.01,71.94,71.97,27991.0,58.8048,58.8293,58.7721,58.7967,27991.0
2017-02-28 13:30:00,71.99,72.1,71.98,72.05,33025.0,58.813,58.9029,58.8048,58.862,33025.0
2017-02-28 13:40:00,72.08,72.09,72.03,72.07,25266.0,58.8865,58.8947,58.8457,58.8783,25266.0
2017-02-28 13:50:00,72.07,72.1,72.04,72.07,25537.0,58.8783,58.9029,58.8538,58.8783,25537.0
2017-02-28 14:00:00,72.07,72.07,71.9,71.9,40709.0,58.8783,58.8783,58.7395,58.7395,40709.0
2017-02-28 14:10:00,71.9,71.91,71.78,71.78,43858.0,58.7395,58.7476,58.6414,58.6414,43858.0
2017-02-28 14:20:00,71.78,71.92,71.78,71.91,39859.0,58.6414,58.7558,58.6414,58.7476,39859.0
2017-02-28 14:30:00,71.9,71.9,71.79,71.79,19313.0,58.7395,58.7395,58.6496,58.6496,19313.0
2017-02-28 14:40:00,71.78,71.88,71.75,71.88,27154.0,58.6414,58.7231,58.6169,58.7231,27154.0
2017-02-28 14:50:00,71.88,71.9,71.79,71.81,26825.0,58.7231,58.7395,58.6496,58.6659,26825.0
2017-02-28 15:00:00,71.81,71.81,71.71,71.74,39803.0,58.6659,58.6659,58.5842,58.6088,39803.0
2017-02-28 15:10:00,71.74,71.92,71.73,71.9,40759.0,58.6088,58.7558,58.6006,58.7395,40759.0
2017-02-28 15:20:00,71.9,71.94,71.87,71.9,42157.0,58.7395,58.7721,58.715,58.7395,42157.0
2017-02-28 15:30:00,71.9,71.97,71.83,71.9,87274.0,58.7395,58.7967,58.6823,58.7395,87274.0
2017-02-28 15:40:00,71.89,72.03,71.87,71.99,151418.0,58.7313,58.8457,58.715,58.813,151418.0
2017-02-28 15:50:00,71.99,72.02,71.93,71.96,175895.0,58.813,58.8375,58.764,58.7885,175895.0
2017-03-01 09:30:00,72.81,73.83,72.81,73.83,139880.0,59.4829,60.3162,59.4829,60.3162,139880.0
2017-03-01 09:40:00,73.83,73.86,73.51,73.51,64890.0,60.3162,60.3407,60.0548,60.0548,64890.0
2017-03-01 09:50:00,73.5,73.5,73.42,73.46,63441.0,60.0466,60.0466,59.9812,60.0139,63441.0
2017-03-01 10:00:00,73.48,73.77,73.44,73.51,53576.0,60.0303,60.2672,59.9976,60.0548,53576.0
2017-03-01 10:10:00,73.51,73.57,73.41,73.5,49631.0,60.0548,60.1038,59.9731,60.0466,49631.0
2017-03-01 10:20:00,73.54,73.7,73.53,73.56,29136.0,60.0793,60.21,60.0711,60.0956,29136.0
2017-03-01 10:30:00,73.57,73.64,73.42,73.48,53902.0,60.1038,60.161,59.9812,60.0303,53902.0
2017-03-01 10:40:00,73.46,73.47,73.28,73.3,45465.0,60.0139,60.0221,59.8669,59.8832,45465.0
2017-03-01 10:50:00,73.3,73.3,73.13,73.22,31350.0,59.8832,59.8832,59.7443,59.8179,31350.0
2017-03-01 11:00:00,73.2,73.23,73.07,73.2,33954.0,59.8015,59.826,59.6953,59.8015,33954.0
2017-03-01 11:10:00,73.2,73.28,73.15,73.26,40370.0,59.8015,59.8669,59.7607,59.8505,40370.0
2017-03-01 11:20:00,73.26,73.31,73.17,73.29,28734.0,59.8505,59.8914,59.777,59.875,28734.0
2017-03-01 11:30:00,73.3,73.4,73.28,73.3,28174.0,59.8832,59.9649,59.8669,59.8832,28174.0
2017-03-01 11:40:00,73.3,73.46,73.3,73.45,22874.0,59.8832,60.0139,59.8832,60.0058,22874.0
2017-03-01 11:50:00,73.45,73.47,73.43,73.45,14256.0,60.0058,60.0221,59.9894,60.0058,14256.0
2017-03-01 12:00:00,73.45,73.65,73.45,73.61,26916.0,60.0058,60.1691,60.0058,60.1365,26916.0
2017-03-01 12:10:00,73.61,73.66,73.47,73.47,19079.0,60.1365,60.1773,60.0221,60.0221,19079.0
2017-03-01 12:20:00,73.47,73.53,73.42,73.51,19713.0,60.0221,60.0711,59.9812,60.0548,19713.0
2017-03-01 12:30:00,73.51,73.51,73.34,73.35,22148.0,60.0548,60.0548,59.9159,59.9241,22148.0
2017-03-01 12:40:00,73.35,73.39,73.29,73.35,18265.0,59.9241,59.9567,59.875,59.9241,18265.0
2017-03-01 12:50:00,73.35,73.45,73.35,73.45,15497.0,59.9241,60.0058,59.9241,60.0058,15497.0
2017-03-01 13:00:00,73.45,73.47,73.41,73.45,28686.0,60.0058,60.0221,59.9731,60.0058,28686.0
2017-03-01 13:10:00,73.42,73.43,73.36,73.39,11957.0,59.9812,59.9894,59.9322,59.9567,11957.0
2017-03-01 13:20:00,73.38,73.46,73.38,73.44,13619.0,59.9486,60.0139,59.9486,59.9976,13619.0
2017-03-01 13:30:00,73.43,73.46,73.36,73.42,35671.0,59.9894,60.0139,59.9322,59.9812,35671.0
2017-03-01 13:40:00,73.43,73.45,73.34,73.4,121466.0,59.9894,60.0058,59.9159,59.9649,121466.0
2017-03-01 13:50:00,73.39,73.41,73.35,73.37,40182.0,59.9567,59.9731,59.9241,59.9404,40182.0
2017-03-01 14:00:00,73.38,73.41,73.35,73.35,79449.0,59.9486,59.9731,59.9241,59.9241,79449.0
2017-03-01 14:10:00,73.36,73.47,73.36,73.47,125969.0,59.9322,60.0221,59.9322,60.0221,125969.0
2017-03-01 14:20:00,73.47,73.47,73.36,73.4,63970.0,60.0221,60.0221,59.9322,59.9649,63970.0
2017-03-01 14:30:00,73.4,73.41,73.33,73.38,37030.0,59.9649,59.9731,59.9077,59.9486,37030.0
2017-03-01 14:40:00,73.38,73.47,73.34,73.46,33732.0,59.9486,60.0221,59.9159,60.0139,33732.0
2017-03-01 14:50:00,73.47,73.5,73.44,73.5,71381.0,60.0221,60.0466,59.9976,60.0466,71381.0
2017-03-01 15:00:00,73.5,73.5,73.42,73.47,44485.0,60.0466,60.0466,59.9812,60.0221,44485.0
2017-03-01 15:10:00,73.47,73.49,73.39,73.42,54913.0,60.0221,60.0384,59.9567,59.9812,54913.0
2017-03-01 15:20:00,73.42,73.46,73.36,73.37,49800.0,59.9812,60.0139,59.9322,59.9404,49800.0
2017-03-01 15:30:00,73.36,73.39,73.34,73.37,46170.0,59.9322,59.9567,59.9159,59.9404,46170.0
2017-03-01 15:40:00,73.37,73.42,73.35,73.37,100366.0,59.9404,59.9812,59.9241,59.9404,100366.0
2017-03-01 15:50:00,73.37,73.38,73.19,73.24,210427.0,59.9404,59.9486,59.7933,59.8342,210427.0
2017-03-02 09:30:00,72.67,72.74,72.25,72.44,52632.0,59.8625,59.9202,59.5165,59.673,52632.0
2017-03-02 09:40:00,72.45,72.5,72.22,72.22,29152.0,59.6813,59.7225,59.4918,59.4918,29152.0
2017-03-02 09:50:00,72.22,72.45,72.14,72.41,25334.0,59.4918,59.6813,59.4259,59.6483,25334.0
2017-03-02 10:00:00,72.41,72.48,72.25,72.25,81891.0,59.6483,59.706,59.5165,59.5165,81891.0
2017-03-02 10:10:00,72.22,72.34,72.13,72.33,41512.0,59.4918,59.5907,59.4177,59.5824,41512.0
2017-03-02 10:20:00,72.31,72.49,72.28,72.48,44627.0,59.566,59.7142,59.5412,59.706,44627.0
2017-03-02 10:30:00,72.48,72.5,72.31,72.35,83215.0,59.706,59.7225,59.566,59.5989,83215.0
2017-03-02 10:40:00,72.32,72.46,72.3,72.45,19755.0,59.5742,59.6895,59.5577,59.6813,19755.0
2017-03-02 10:50:00,72.44,72.48,72.33,72.33,46539.0,59.673,59.706,59.5824,59.5824,46539.0
2017-03-02 11:00:00,72.36,72.36,72.16,72.17,41377.0,59.6071,59.6071,59.4424,59.4506,41377.0
2017-03-02 11:10:00,72.18,72.24,72.14,72.23,48226.0,59.4589,59.5083,59.4259,59.5001,48226.0
2017-03-02 11:20:00,72.21,72.33,72.21,72.26,30308.0,59.4836,59.5824,59.4836,59.5248,30308.0
2017-03-02 11:30:00,72.24,72.24,72.04,72.05,30358.0,59.5083,59.5083,59.3435,59.3518,30358.0
2017-03-02 11:40:00,72.06,72.25,72.06,72.21,23721.0,59.36,59.5165,59.36,59.4836,23721.0
2017-03-02 11:50:00,72.2,72.23,72.02,72.03,27751.0,59.4753,59.5001,59.3271,59.3353,27751.0
2017-03-02 12:00:00,72.03,72.17,72.02,72.08,38554.0,59.3353,59.4506,59.3271,59.3765,38554.0
2017-03-02 12:10:00,72.04,72.1,71.98,72.02,23691.0,59.3435,59.393,59.2941,59.3271,23691.0
2017-03-02 12:20:00,72.05,72.06,71.91,71.93,37940.0,59.3518,59.36,59.2365,59.2529,37940.0
2017-03-02 12:30:00,71.93,71.94,71.87,71.89,43048.0,59.2529,59.2612,59.2035,59.22,43048.0
2017-03-02 12:40:00,71.89,71.9,71.78,71.9,75024.0,59.22,59.2282,59.1294,59.2282,75024.0
2017-03-02 12:50:00,71.9,72.03,71.89,72.0,29908.0,59.2282,59.3353,59.22,59.3106,29908.0
2017-03-02 13:00:00,72.0,72.03,71.88,71.88,48406.0,59.3106,59.3353,59.2117,59.2117,48406.0
2017-03-02 13:10:00,71.88,71.94,71.85,71.93,24359.0,59.2117,59.2612,59.187,59.2529,24359.0
2017-03-02 13:20:00,71.92,72.04,71.92,72.03,17505.0,59.2447,59.3435,59.2447,59.3353,17505.0
2017-03-02 13:30:00,72.03,72.17,72.03,72.08,44598.0,59.3353,59.4506,59.3353,59.3765,44598.0
2017-03-02 13:40:00,72.08,72.22,72.08,72.22,28718.0,59.3765,59.4918,59.3765,59.4918,28718.0
2017-03-02 13:50:00,72.22,72.25,72.18,72.25,18877.0,59.4918,59.5165,59.4589,59.5165,18877.0
2017-03-02 14:00:00,72.25,72.28,72.13,72.14,35485.0,59.5165,59.5412,59.4177,59.4259,35485.0
2017-03-02 14:10:00,72.14,72.14,72.06,72.1,42102.0,59.4259,59.4259,59.36,59.393,42102.0
2017-03-02 14:20:00,72.1,72.19,72.09,72.19,25871.0,59.393,59.4671,59.3847,59.4671,25871.0
2017-03-02 14:30:00,72.18,72.25,72.18,72.23,36053.0,59.4589,59.5165,59.4589,59.5001,36053.0
2017-03-02 14:40:00,72.23,72.31,72.21,72.3,39494.0,59.5001,59.566,59.4836,59.5577,39494.0
2017-03-02 14:50:00,72.3,72.31,72.25,72.26,31847.0,59.5577,59.566,59.5165,59.5248,31847.0
2017-03-02 15:00:00,72.26,72.31,72.21,72.28,30063.0,59.5248,59.566,59.4836,59.5412,30063.0
2017-03-02 15:10:00,72.28,72.29,72.06,72.09,35385.0,59.5412,59.5495,59.36,59.3847,35385.0
2017-03-02 15:20:00,72.09,72.19,72.09,72.17,55818.0,59.3847,59.4671,59.3847,59.4506,55818.0
2017-03-02 15:30:00,72.17,72.22,72.12,72.19,96672.0,59.4506,59.4918,59.4094,59.4671,96672.0
2017-03-02 15:40:00,72.19,72.2,72.04,72.05,116850.0,59.4671,59.4753,59.3435,59.3518,116850.0
2017-03-02 15:50:00,72.06,72.13,71.99,72.09,205251.0,59.36,59.4177,59.3024,59.3847,205251.0
2017-03-03 09:30:00,72.23,72.4,72.07,72.35,47048.0,59.5001,59.6401,59.3683,59.5989,47048.0
2017-03-03 09:40:00,72.31,72.44,72.28,72.33,44221.0,59.566,59.673,59.5412,59.5824,44221.0
2017-03-03 09:50:00,72.33,72.34,72.0,72.05,87823.0,59.5824,59.5907,59.3106,59.3518,87823.0
2017-03-03 10:00:00,72.04,72.04,71.78,71.88,73336.0,59.3435,59.3435,59.1294,59.2117,73336.0
2017-03-03 10:10:00,71.87,71.87,71.67,71.68,94491.0,59.2035,59.2035,59.0387,59.047,94491.0
2017-03-03 10:20:00,71.68,71.68,71.44,71.53,38976.0,59.047,59.047,58.8493,58.9234,38976.0
2017-03-03 10:30:00,71.53,71.6,71.4,71.6,45584.0,58.9234,58.9811,58.8163,58.9811,45584.0
2017-03-03 10:40:00,71.6,71.78,71.58,71.75,59449.0,58.9811,59.1294,58.9646,59.1046,59449.0
2017-03-03 10:50:00,71.75,71.93,71.68,71.68,40647.0,59.1046,59.2529,59.047,59.047,40647.0
2017-03-03 11:00:00,71.67,71.68,71.55,71.56,31940.0,59.0387,59.047,58.9399,58.9481,31940.0
2017-03-03 11:10:00,71.59,71.61,71.49,71.52,21492.0,58.9728,58.9893,58.8905,58.9152,21492.0
2017-03-03 11:20:00,71.53,71.64,71.53,71.59,15542.0,58.9234,59.014,58.9234,58.9728,15542.0
2017-03-03 11:30:00,71.58,71.61,71.54,71.54,17038.0,58.9646,58.9893,58.9317,58.9317,17038.0
2017-03-03 11:40:00,71.57,71.63,71.53,71.55,16536.0,58.9564,59.0058,58.9234,58.9399,16536.0
2017-03-03 11:50:00,71.56,71.61,71.54,71.58,18702.0,58.9481,58.9893,58.9317,58.9646,18702.0
2017-03-03 12:00:00,71.58,71.61,71.56,71.57,12085.0,58.9646,58.9893,58.9481,58.9564,12085.0
2017-03-03 12:10:00,71.57,71.57,71.46,71.51,19631.0,58.9564,58.9564,58.8658,58.9069,19631.0
2017-03-03 12:20:00,71.51,71.52,71.48,71.49,15038.0,58.9069,58.9152,58.8822,58.8905,15038.0
2017-03-03 12:30:00,71.5,71.53,71.47,71.5,41973.0,58.8987,58.9234,58.874,58.8987,41973.0
2017-03-03 12:40:00,71.5,71.6,71.49,71.56,25499.0,58.8987,58.9811,58.8905,58.9481,25499.0
2017-03-03 12:50:00,71.56,71.58,71.53,71.57,39465.0,58.9481,58.9646,58.9234,58.9564,39465.0
2017-03-03 13:00:00,71.56,71.64,71.51,71.64,52358.0,58.9481,59.014,58.9069,59.014,52358.0
2017-03-03 13:10:00,71.64,71.66,71.48,71.5,29915.0,59.014,59.0305,58.8822,58.8987,29915.0
2017-03-03 13:20:00,71.49,71.6,71.48,71.59,20927.0,58.8905,58.9811,58.8822,58.9728,20927.0
2017-03-03 13:30:00,71.61,71.64,71.55,71.56,12112.0,58.9893,59.014,58.9399,58.9481,12112.0
2017-03-03 13:40:00,71.59,71.62,71.58,71.61,19880.0,58.9728,58.9976,58.9646,58.9893,19880.0
2017-03-03 13:50:00,71.62,71.69,71.61,71.66,54769.0,58.9976,59.0552,58.9893,59.0305,54769.0
2017-03-03 14:00:00,71.67,71.8,71.65,71.8,19157.0,59.0387,59.1458,59.0223,59.1458,19157.0
2017-03-03 14:10:00,71.79,71.84,71.72,71.72,21657.0,59.1376,59.1788,59.0799,59.0799,21657.0
2017-03-03 14:20:00,71.71,71.81,71.71,71.78,28584.0,59.0717,59.1541,59.0717,59.1294,28584.0
2017-03-03 14:30:00,71.79,71.88,71.79,71.87,22135.0,59.1376,59.2117,59.1376,59.2035,22135.0
2017-03-03 14:40:00,71.87,71.88,71.81,71.84,33153.0,59.2035,59.2117,59.1541,59.1788,33153.0
2017-03-03 14:50:00,71.84,71.89,71.74,71.83,50427.0,59.1788,59.22,59.0964,59.1706,50427.0
2017-03-03 15:00:00,71.81,71.84,71.78,71.78,30310.0,59.1541,59.1788,59.1294,59.1294,30310.0
2017-03-03 15:10:00,71.78,71.79,71.76,71.79,31040.0,59.1294,59.1376,59.1129,59.1376,31040.0
2017-03-03 15:20:00,71.79,71.97,71.77,71.97,120158.0,59.1376,59.2859,59.1211,59.2859,120158.0
2017-03-03 15:30:00,71.97,71.97,71.86,71.93,68504.0,59.2859,59.2859,59.1953,59.2529,68504.0
2017-03-03 15:40:00,71.95,71.98,71.87,71.87,120101.0,59.2694,59.2941,59.2035,59.2035,120101.0
2017-03-03 15:50:00,71.88,71.98,71.83,71.9,149004.0,59.2117,59.2941,59.1706,59.2282,149004.0
2017-03-06 09:30:00,71.22,71.56,71.1,71.2,63771.0,58.6681,58.9481,58.5692,58.6516,63771.0
2017-03-06 09:40:00,71.17,71.58,71.08,71.58,52349.0,58.6269,58.9646,58.5527,58.9646,52349.0
2017-03-06 09:50:00,71.56,71.7,71.51,71.62,26953.0,58.9481,59.0635,58.9069,58.9976,26953.0
2017-03-06 10:00:00,71.61,71.68,71.56,71.66,44934.0,58.9893,59.047,58.9481,59.0305,44934.0
2017-03-06 10:10:00,71.66,71.72,71.5,71.52,144710.0,59.0305,59.0799,58.8987,58.9152,144710.0
2017-03-06 10:20:00,71.52,71.62,71.4,71.55,73594.0,58.9152,58.9976,58.8163,58.9399,73594.0
2017-03-06 10:30:00,71.55,71.55,71.33,71.43,63890.0,58.9399,58.9399,58.7587,58.841,63890.0
2017-03-06 10:40:00,71.41,71.56,71.4,71.52,48893.0,58.8246,58.9481,58.8163,58.9152,48893.0
2017-03-06 10:50:00,71.52,71.52,71.42,71.48,32375.0,58.9152,58.9152,58.8328,58.8822,32375.0
2017-03-06 11:00:00,71.48,71.51,71.44,71.44,33966.0,58.8822,58.9069,58.8493,58.8493,33966.0
2017-03-06 11:10:00,71.44,71.72,71.41,71.72,38181.0,58.8493,59.0799,58.8246,59.0799,38181.0
2017-03-06 11:20:00,71.71,71.71,71.58,71.6,27601.0,59.0717,59.0717,58.9646,58.9811,27601.0
2017-03-06 11:30:00,71.61,71.61,71.51,71.51,24916.0,58.9893,58.9893,58.9069,58.9069,24916.0
2017-03-06 11:40:00,71.53,71.57,71.5,71.57,26220.0,58.9234,58.9564,58.8987,58.9564,26220.0
2017-03-06 11:50:00,71.58,71.62,71.53,71.56,38732.0,58.9646,58.9976,58.9234,58.9481,38732.0
2017-03-06 12:00:00,71.56,71.71,71.56,71.67,24381.0,58.9481,59.0717,58.9481,59.0387,24381.0
2017-03-06 12:10:00,71.68,71.75,71.66,71.73,25794.0,59.047,59.1046,59.0305,59.0882,25794.0
2017-03-06 12:20:00,71.72,71.8,71.69,71.78,22793.0,59.0799,59.1458,59.0552,59.1294,22793.0
2017-03-06 12:30:00,71.77,71.84,71.73,71.75,41289.0,59.1211,59.1788,59.0882,59.1046,41289.0
2017-03-06 12:40:00,71.73,71.78,71.71,71.78,23646.0,59.0882,59.1294,59.0717,59.1294,23646.0
2017-03-06 12:50:00,71.79,71.86,71.77,71.86,17159.0,59.1376,59.1953,59.1211,59.1953,17159.0
2017-03-06 13:00:00,71.86,71.87,71.82,71.85,30902.0,59.1953,59.2035,59.1623,59.187,30902.0
2017-03-06 13:10:00,71.84,71.94,71.84,71.94,27358.0,59.1788,59.2612,59.1788,59.2612,27358.0
2017-03-06 13:20:00,71.94,72.0,71.93,72.0,29144.0,59.2612,59.3106,59.2529,59.3106,29144.0
2017-03-06 13:30:00,71.99,72.0,71.96,72.0,21247.0,59.3024,59.3106,59.2776,59.3106,21247.0
2017-03-06 13:40:00,71.99,72.08,71.98,72.08,51364.0,59.3024,59.3765,59.2941,59.3765,51364.0
2017-03-06 13:50:00,72.08,72.12,72.02,72.06,47328.0,59.3765,59.4094,59.3271,59.36,47328.0
2017-03-06 14:00:00,72.06,72.08,71.9,71.91,45581.0,59.36,59.3765,59.2282,59.2365,45581.0
2017-03-06 14:10:00,71.91,71.94,71.87,71.87,26764.0,59.2365,59.2612,59.2035,59.2035,26764.0
2017-03-06 14:20:00,71.87,71.88,71.79,71.79,33740.0,59.2035,59.2117,59.1376,59.1376,33740.0
2017-03-06 14:30:00,71.79,71.81,71.77,71.78,36496.0,59.1376,59.1541,59.1211,59.1294,36496.0
2017-03-06 14:40:00,71.78,71.8,71.74,71.76,51527.0,59.1294,59.1458,59.0964,59.1129,51527.0
2017-03-06 14:50:00,71.76,71.84,71.76,71.81,58985.0,59.1129,59.1788,59.1129,59.1541,58985.0
2017-03-06 15:00:00,71.81,71.92,71.81,71.91,33593.0,59.1541,59.2447,59.1541,59.2365,33593.0
2017-03-06 15:10:00,71.91,72.04,71.9,72.04,36600.0,59.2365,59.3435,59.2282,59.3435,36600.0
2017-03-06 15:20:00,72.04,72.07,71.98,72.06,119118.0,59.3435,59.3683,59.2941,59.36,119118.0
2017-03-06 15:30:00,72.04,72.12,72.0,72.12,141146.0,59.3435,59.4094,59.3106,59.4094,141146.0
2017-03-06 15:40:00,72.12,72.12,72.01,72.01,159371.0,59.4094,59.4094,59.3188,59.3188,159371.0
2017-03-06 15:50:00,72.01,72.02,71.81,71.85,250595.0,59.3188,59.3271,59.1541,59.187,250595.0
2017-03-07 09:30:00,71.64,71.74,71.44,71.64,63662.0,59.014,59.0964,58.8493,59.014,63662.0
2017-03-07 09:40:00,71.64,71.77,71.6,71.67,48003.0,59.014,59.1211,58.9811,59.0387,48003.0
2017-03-07 09:50:00,71.64,71.66,71.52,71.57,16685.0,59.014,59.0305,58.9152,58.9564,16685.0
2017-03-07 10:00:00,71.58,71.74,71.51,71.7,25594.0,58.9646,59.0964,58.9069,59.0635,25594.0
2017-03-07 10:10:00,71.72,71.92,71.72,71.92,26123.0,59.0799,59.2447,59.0799,59.2447,26123.0
2017-03-07 10:20:00,71.91,72.0,71.88,71.9,12205.0,59.2365,59.3106,59.2117,59.2282,12205.0
2017-03-07 10:30:00,71.91,71.94,71.81,71.82,18842.0,59.2365,59.2612,59.1541,59.1623,18842.0
2017-03-07 10:40:00,71.81,71.92,71.74,71.77,37018.0,59.1541,59.2447,59.0964,59.1211,37018.0
2017-03-07 10:50:00,71.75,71.95,71.75,71.95,29635.0,59.1046,59.2694,59.1046,59.2694,29635.0
2017-03-07 11:00:00,71.96,71.96,71.66,71.7,21804.0,59.2776,59.2776,59.0305,59.0635,21804.0
2017-03-07 11:10:00,71.71,71.81,71.69,71.77,22473.0,59.0717,59.1541,59.0552,59.1211,22473.0
2017-03-07 11:20:00,71.78,71.78,71.61,71.63,22308.0,59.1294,59.1294,58.9893,59.0058,22308.0
2017-03-07 11:30:00,71.63,71.73,71.58,71.7,32456.0,59.0058,59.0882,58.9646,59.0635,32456.0
2017-03-07 11:40:00,71.69,71.76,71.69,71.74,20419.0,59.0552,59.1129,59.0552,59.0964,20419.0
2017-03-07 11:50:00,71.75,71.76,71.63,71.68,15824.0,59.1046,59.1129,59.0058,59.047,15824.0
2017-03-07 12:00:00,71.68,71.7,71.59,71.65,15691.0,59.047,59.0635,58.9728,59.0223,15691.0
2017-03-07 12:10:00,71.66,71.68,71.6,71.68,17706.0,59.0305,59.047,58.9811,59.047,17706.0
2017-03-07 12:20:00,71.66,71.7,71.62,71.66,14632.0,59.0305,59.0635,58.9976,59.0305,14632.0
2017-03-07 12:30:00,71.63,71.63,71.52,71.6,53624.0,59.0058,59.0058,58.9152,58.9811,53624.0
2017-03-07 12:40:00,71.6,71.64,71.56,71.61,26800.0,58.9811,59.014,58.9481,58.9893,26800.0
2017-03-07 12:50:00,71.61,71.71,71.61,71.69,23945.0,58.9893,59.0717,58.9893,59.0552,23945.0
2017-03-07 13:00:00,71.69,71.78,71.64,71.74,20697.0,59.0552,59.1294,59.014,59.0964,20697.0
2017-03-07 13:10:00,71.74,71.79,71.72,71.75,11171.0,59.0964,59.1376,59.0799,59.1046,11171.0
2017-03-07 13:20:00,71.78,71.78,71.67,71.67,13438.0,59.1294,59.1294,59.0387,59.0387,13438.0
2017-03-07 13:30:00,71.7,71.71,71.58,71.58,9264.0,59.0635,59.0717,58.9646,58.9646,9264.0
2017-03-07 13:40:00,71.59,71.64,71.56,71.58,18071.0,58.9728,59.014,58.9481,58.9646,18071.0
2017-03-07 13:50:00,71.59,71.62,71.55,71.62,11757.0,58.9728,58.9976,58.9399,58.9976,11757.0
2017-03-07 14:00:00,71.61,71.66,71.59,71.64,12653.0,58.9893,59.0305,58.9728,59.014,12653.0
2017-03-07 14:10:00,71.64,71.71,71.61,71.67,15588.0,59.014,59.0717,58.9893,59.0387,15588.0
2017-03-07 14:20:00,71.66,71.7,71.62,71.63,15926.0,59.0305,59.0635,58.9976,59.0058,15926.0
2017-03-07 14:30:00,71.63,71.68,71.56,71.67,20665.0,59.0058,59.047,58.9481,59.0387,20665.0
2017-03-07 14:40:00,71.67,71.71,71.6,71.6,15106.0,59.0387,59.0717,58.9811,58.9811,15106.0
2017-03-07 14:50:00,71.62,71.7,71.6,71.68,15494.0,58.9976,59.0635,58.9811,59.047,15494.0
2017-03-07 15:00:00,71.68,71.7,71.61,71.65,19708.0,59.047,59.0635,58.9893,59.0223,19708.0
2017-03-07 15:10:00,71.63,71.74,71.61,71.73,24262.0,59.0058,59.0964,58.9893,59.0882,24262.0
2017-03-07 15:20:00,71.74,71.77,71.65,71.68,32892.0,59.0964,59.1211,59.0223,59.047,32892.0
2017-03-07 15:30:00,71.68,71.69,71.58,71.61,39993.0,59.047,59.0552,58.9646,58.9893,39993.0
2017-03-07 15:40:00,71.59,71.6,71.5,71.53,59427.0,58.9728,58.9811,58.8987,58.9234,59427.0
2017-03-07 15:50:00,71.55,71.59,71.51,71.57,97990.0,58.9399,58.9728,58.9069,58.9564,97990.0
2017-03-08 09:30:00,71.6,71.78,71.54,71.61,30023.0,58.9811,59.1294,58.9317,58.9893,30023.0
2017-03-08 09:40:00,71.62,71.83,71.62,71.74,10927.0,58.9976,59.1706,58.9976,59.0964,10927.0
2017-03-08 09:50:00,71.8,71.8,71.61,71.63,13956.0,59.1458,59.1458,58.9893,59.0058,13956.0
2017-03-08 10:00:00,71.62,71.7,71.52,71.59,19761.0,58.9976,59.0635,58.9152,58.9728,19761.0
2017-03-08 10:10:00,71.57,71.71,71.56,71.65,23398.0,58.9564,59.0717,58.9481,59.0223,23398.0
2017-03-08 10:20:00,71.67,71.86,71.65,71.78,35928.0,59.0387,59.1953,59.0223,59.1294,35928.0
2017-03-08 10:30:00,71.8,71.86,71.73,71.75,49945.0,59.1458,59.1953,59.0882,59.1046,49945.0
2017-03-08 10:40:00,71.74,71.85,71.73,71.83,23755.0,59.0964,59.187,59.0882,59.1706,23755.0
2017-03-08 10:50:00,71.81,71.95,71.73,71.91,24495.0,59.1541,59.2694,59.0882,59.2365,24495.0
2017-03-08 11:00:00,71.92,71.93,71.72,71.82,25361.0,59.2447,59.2529,59.0799,59.1623,25361.0
2017-03-08 11:10:00,71.83,72.0,71.81,71.92,15227.0,59.1706,59.3106,59.1541,59.2447,15227.0
2017-03-08 11:20:00,71.88,72.0,71.87,71.95,16402.0,59.2117,59.3106,59.2035,59.2694,16402.0
2017-03-08 11:30:00,71.94,71.94,71.83,71.89,17753.0,59.2612,59.2612,59.1706,59.22,17753.0
2017-03-08 11:40:00,71.88,71.94,71.8,71.9,19754.0,59.2117,59.2612,59.1458,59.2282,19754.0
2017-03-08 11:50:00,71.9,71.95,71.85,71.92,22775.0,59.2282,59.2694,59.187,59.2447,22775.0
2017-03-08 12:00:00,71.91,71.95,71.88,71.94,11441.0,59.2365,59.2694,59.2117,59.2612,11441.0
2017-03-08 12:10:00,71.94,71.97,71.87,71.92,7889.0,59.2612,59.2859,59.2035,59.2447,7889.0
2017-03-08 12:20:00,71.9,71.93,71.87,71.88,6184.0,59.2282,59.2529,59.2035,59.2117,6184.0
2017-03-08 12:30:00,71.9,71.95,71.86,71.92,14353.0,59.2282,59.2694,59.1953,59.2447,14353.0
2017-03-08 12:40:00,71.91,72.0,71.89,71.97,71317.0,59.2365,59.3106,59.22,59.2859,71317.0
2017-03-08 12:50:00,71.95,72.06,71.95,72.03,39059.0,59.2694,59.36,59.2694,59.3353,39059.0
2017-03-08 13:00:00,72.0,72.17,71.97,72.16,40450.0,59.3106,59.4506,59.2859,59.4424,40450.0
2017-03-08 13:10:00,72.16,72.32,72.14,72.29,52115.0,59.4424,59.5742,59.4259,59.5495,52115.0
2017-03-08 13:20:00,72.27,72.33,72.26,72.28,30531.0,59.533,59.5824,59.5248,59.5412,30531.0
2017-03-08 13:30:00,72.29,72.34,72.23,72.26,23768.0,59.5495,59.5907,59.5001,59.5248,23768.0
2017-03-08 13:40:00,72.25,72.26,72.18,72.21,23817.0,59.5165,59.5248,59.4589,59.4836,23817.0
2017-03-08 13:50:00,72.22,72.22,72.17,72.21,14874.0,59.4918,59.4918,59.4506,59.4836,14874.0
2017-03-08 14:00:00,72.2,72.21,72.17,72.18,35343.0,59.4753,59.4836,59.4506,59.4589,35343.0
2017-03-08 14:10:00,72.17,72.24,72.15,72.18,68803.0,59.4506,59.5083,59.4342,59.4589,68803.0
2017-03-08 14:20:00,72.17,72.18,72.07,72.11,54478.0,59.4506,59.4589,59.3683,59.4012,54478.0
2017-03-08 14:30:00,72.13,72.15,71.94,71.95,31914.0,59.4177,59.4342,59.2612,59.2694,31914.0
2017-03-08 14:40:00,71.96,72.05,71.94,72.05,13213.0,59.2776,59.3518,59.2612,59.3518,13213.0
2017-03-08 14:50:00,72.03,72.11,72.03,72.05,29228.0,59.3353,59.4012,59.3353,59.3518,29228.0
2017-03-08 15:00:00,72.04,72.1,72.01,72.05,29931.0,59.3435,59.393,59.3188,59.3518,29931.0
2017-03-08 15:10:00,72.05,72.06,71.97,72.01,33579.0,59.3518,59.36,59.2859,59.3188,33579.0
2017-03-08 15:20:00,72.0,72.03,71.94,71.94,36548.0,59.3106,59.3353,59.2612,59.2612,36548.0
2017-03-08 15:30:00,71.95,71.99,71.88,71.96,156220.0,59.2694,59.3024,59.2117,59.2776,156220.0
2017-03-08 15:40:00,71.95,72.0,71.93,71.93,101841.0,59.2694,59.3106,59.2529,59.2529,101841.0
2017-03-08 15:50:00,71.92,71.93,71.77,71.82,293985.0,59.2447,59.2529,59.1211,59.1623,293985.0
2017-03-09 09:30:00,71.72,71.99,71.59,71.64,79827.0,59.0799,59.3024,58.9728,59.014,79827.0
2017-03-09 09:40:00,71.67,72.0,71.67,71.9,42944.0,59.0387,59.3106,59.0387,59.2282,42944.0
2017-03-09 09:50:00,71.88,71.89,71.66,71.72,38800.0,59.2117,59.22,59.0305,59.0799,38800.0
2017-03-09 10:00:00,71.72,72.02,71.68,72.01,45721.0,59.0799,59.3271,59.047,59.3188,45721.0
2017-03-09 10:10:00,72.02,72.12,71.95,72.04,40687.0,59.3271,59.4094,59.2694,59.3435,40687.0
2017-03-09 10:20:00,72.07,72.09,71.91,71.97,52470.0,59.3683,59.3847,59.2365,59.2859,52470.0
2017-03-09 10:30:00,71.98,72.0,71.78,71.8,50337.0,59.2941,59.3106,59.1294,59.1458,50337.0
2017-03-09 10:40:00,71.78,71.82,71.66,71.78,53985.0,59.1294,59.1623,59.0305,59.1294,53985.0
2017-03-09 10:50:00,71.78,71.89,71.76,71.87,74084.0,59.1294,59.22,59.1129,59.2035,74084.0
2017-03-09 11:00:00,71.9,71.95,71.81,71.86,48921.0,59.2282,59.2694,59.1541,59.1953,48921.0
2017-03-09 11:10:00,71.84,71.88,71.75,71.86,27863.0,59.1788,59.2117,59.1046,59.1953,27863.0
2017-03-09 11:20:00,71.84,71.93,71.77,71.93,79262.0,59.1788,59.2529,59.1211,59.2529,79262.0
2017-03-09 11:30:00,71.93,71.96,71.83,71.88,26835.0,59.2529,59.2776,59.1706,59.2117,26835.0
2017-03-09 11:40:00,71.88,71.97,71.82,71.93,30474.0,59.2117,59.2859,59.1623,59.2529,30474.0
2017-03-09 11:50:00,71.94,71.95,71.73,71.78,33285.0,59.2612,59.2694,59.0882,59.1294,33285.0
2017-03-09 12:00:00,71.78,71.82,71.71,71.75,38650.0,59.1294,59.1623,59.0717,59.1046,38650.0
2017-03-09 12:10:00,71.76,71.85,71.75,71.84,26830.0,59.1129,59.187,59.1046,59.1788,26830.0
2017-03-09 12:20:00,71.84,71.85,71.73,71.73,21580.0,59.1788,59.187,59.0882,59.0882,21580.0
2017-03-09 12:30:00,71.72,71.73,71.6,71.6,23207.0,59.0799,59.0882,58.9811,58.9811,23207.0
2017-03-09 12:40:00,71.61,71.75,71.59,71.75,31830.0,58.9893,59.1046,58.9728,59.1046,31830.0
2017-03-09 12:50:00,71.75,71.79,71.67,71.68,30260.0,59.1046,59.1376,59.0387,59.047,30260.0
2017-03-09 13:00:00,71.68,71.81,71.67,71.8,21405.0,59.047,59.1541,59.0387,59.1458,21405.0
2017-03-09 13:10:00,71.78,71.8,71.66,71.67,19409.0,59.1294,59.1458,59.0305,59.0387,19409.0
2017-03-09 13:20:00,71.69,71.7,71.5,71.53,54636.0,59.0552,59.0635,58.8987,58.9234,54636.0
2017-03-09 13:30:00,71.53,71.54,71.5,71.52,59535.0,58.9234,58.9317,58.8987,58.9152,59535.0
2017-03-09 13:40:00,71.53,71.55,71.47,71.47,26601.0,58.9234,58.9399,58.874,58.874,26601.0
2017-03-09 13:50:00,71.47,71.52,71.44,71.47,23779.0,58.874,58.9152,58.8493,58.874,23779.0
2017-03-09 14:00:00,71.47,71.48,71.38,71.4,65023.0,58.874,58.8822,58.7999,58.8163,65023.0
2017-03-09 14:10:00,71.39,71.41,71.25,71.25,42559.0,58.8081,58.8246,58.6928,58.6928,42559.0
2017-03-09 14:20:00,71.25,71.33,71.23,71.31,26607.0,58.6928,58.7587,58.6763,58.7422,26607.0
2017-03-09 14:30:00,71.3,71.34,71.25,71.29,44506.0,58.734,58.7669,58.6928,58.7257,44506.0
2017-03-09 14:40:00,71.27,71.33,71.25,71.3,41811.0,58.7092,58.7587,58.6928,58.734,41811.0
2017-03-09 14:50:00,71.31,71.4,71.28,71.4,41940.0,58.7422,58.8163,58.7175,58.8163,41940.0
2017-03-09 15:00:00,71.4,71.54,71.39,71.54,48069.0,58.8163,58.9317,58.8081,58.9317,48069.0
2017-03-09 15:10:00,71.54,71.58,71.49,71.58,32878.0,58.9317,58.9646,58.8905,58.9646,32878.0
2017-03-09 15:20:00,71.57,71.58,71.47,71.57,47855.0,58.9564,58.9646,58.874,58.9564,47855.0
2017-03-09 15:30:00,71.56,71.63,71.53,71.55,63770.0,58.9481,59.0058,58.9234,58.9399,63770.0
2017-03-09 15:40:00,71.55,71.62,71.52,71.58,77501.0,58.9399,58.9976,58.9152,58.9646,77501.0
2017-03-09 15:50:00,71.56,71.64,71.55,71.6,179768.0,58.9481,59.014,58.9399,58.9811,179768.0
2017-03-10 09:30:00,72.04,72.24,72.0,72.13,41427.0,59.3435,59.5083,59.3106,59.4177,41427.0
2017-03-10 09:40:00,72.15,72.17,72.01,72.13,48479.0,59.4342,59.4506,59.3188,59.4177,48479.0
2017-03-10 09:50:00,72.15,72.39,72.13,72.36,53573.0,59.4342,59.6319,59.4177,59.6071,53573.0
2017-03-10 10:00:00,72.38,72.47,72.34,72.38,34668.0,59.6236,59.6978,59.5907,59.6236,34668.0
2017-03-10 10:10:00,72.37,72.43,72.27,72.42,28010.0,59.6154,59.6648,59.533,59.6566,28010.0
2017-03-10 10:20:00,72.42,72.57,72.39,72.52,63248.0,59.6566,59.7801,59.6319,59.7389,63248.0
2017-03-10 10:30:00,72.53,72.53,72.38,72.4,64728.0,59.7472,59.7472,59.6236,59.6401,64728.0
2017-03-10 10:40:00,72.36,72.38,72.27,72.27,23935.0,59.6071,59.6236,59.533,59.533,23935.0
2017-03-10 10:50:00,72.27,72.33,72.2,72.2,25345.0,59.533,59.5824,59.4753,59.4753,25345.0
2017-03-10 11:00:00,72.19,72.23,72.07,72.22,33982.0,59.4671,59.5001,59.3683,59.4918,33982.0
2017-03-10 11:10:00,72.23,72.29,72.16,72.24,43608.0,59.5001,59.5495,59.4424,59.5083,43608.0
2017-03-10 11:20:00,72.23,72.48,72.23,72.45,19479.0,59.5001,59.706,59.5001,59.6813,19479.0
2017-03-10 11:30:00,72.45,72.48,72.38,72.47,52418.0,59.6813,59.706,59.6236,59.6978,52418.0
2017-03-10 11:40:00,72.46,72.48,72.41,72.43,47130.0,59.6895,59.706,59.6483,59.6648,47130.0
2017-03-10 11:50:00,72.44,72.52,72.38,72.39,33775.0,59.673,59.7389,59.6236,59.6319,33775.0
2017-03-10 12:00:00,72.39,72.45,72.35,72.45,26172.0,59.6319,59.6813,59.5989,59.6813,26172.0
2017-03-10 12:10:00,72.43,72.47,72.41,72.41,44318.0,59.6648,59.6978,59.6483,59.6483,44318.0
2017-03-10 12:20:00,72.42,72.51,72.41,72.49,20508.0,59.6566,59.7307,59.6483,59.7142,20508.0
2017-03-10 12:30:00,72.49,72.53,72.37,72.38,18443.0,59.7142,59.7472,59.6154,59.6236,18443.0
2017-03-10 12:40:00,72.38,72.41,72.33,72.37,66795.0,59.6236,59.6483,59.5824,59.6154,66795.0
2017-03-10 12:50:00,72.36,72.38,72.23,72.33,16049.0,59.6071,59.6236,59.5001,59.5824,16049.0
2017-03-10 13:00:00,72.33,72.33,72.22,72.26,31659.0,59.5824,59.5824,59.4918,59.5248,31659.0
2017-03-10 13:10:00,72.27,72.33,72.26,72.27,27287.0,59.533,59.5824,59.5248,59.533,27287.0
2017-03-10 13:20:00,72.27,72.41,72.26,72.36,87894.0,59.533,59.6483,59.5248,59.6071,87894.0
2017-03-10 13:30:00,72.37,72.4,72.31,72.39,15082.0,59.6154,59.6401,59.566,59.6319,15082.0
2017-03-10 13:40:00,72.38,72.51,72.37,72.47,25723.0,59.6236,59.7307,59.6154,59.6978,25723.0
2017-03-10 13:50:00,72.47,72.54,72.42,72.45,54343.0,59.6978,59.7554,59.6566,59.6813,54343.0
2017-03-10 14:00:00,72.46,72.48,72.35,72.37,15197.0,59.6895,59.706,59.5989,59.6154,15197.0
2017-03-10 14:10:00,72.38,72.46,72.34,72.44,34090.0,59.6236,59.6895,59.5907,59.673,34090.0
2017-03-10 14:20:00,72.44,72.55,72.4,72.48,40808.0,59.673,59.7637,59.6401,59.706,40808.0
2017-03-10 14:30:00,72.49,72.51,72.41,72.48,29733.0,59.7142,59.7307,59.6483,59.706,29733.0
2017-03-10 14:40:00,72.47,72.51,72.44,72.46,21022.0,59.6978,59.7307,59.673,59.6895,21022.0
2017-03-10 14:50:00,72.46,72.51,72.43,72.5,21679.0,59.6895,59.7307,59.6648,59.7225,21679.0
2017-03-10 15:00:00,72.5,72.55,72.42,72.45,43094.0,59.7225,59.7637,59.6566,59.6813,43094.0
2017-03-10 15:10:00,72.45,72.51,72.42,72.47,31971.0,59.6813,59.7307,59.6566,59.6978,31971.0
2017-03-10 15:20:00,72.47,72.58,72.47,72.58,67627.0,59.6978,59.7884,59.6978,59.7884,67627.0
2017-03-10 15:30:00,72.59,72.59,72.47,72.48,78872.0,59.7966,59.7966,59.6978,59.706,78872.0
2017-03-10 15:40:00,72.47,72.5,72.41,72.46,75197.0,59.6978,59.7225,59.6483,59.6895,75197.0
2017-03-10 15:50:00,72.46,72.58,72.41,72.5,207713.0,59.6895,59.7884,59.6483,59.7225,207713.0
2017-03-13 09:30:00,72.67,72.98,72.55,72.78,74451.0,59.8625,60.1179,59.7637,59.9531,74451.0
2017-03-13 09:40:00,72.8,72.83,72.65,72.73,45469.0,59.9696,59.9943,59.846,59.9119,45469.0
2017-03-13 09:50:00,72.74,72.75,72.53,72.56,39653.0,59.9202,59.9284,59.7472,59.7719,39653.0
2017-03-13 10:00:00,72.57,72.59,72.45,72.45,51438.0,59.7801,59.7966,59.6813,59.6813,51438.0
2017-03-13 10:10:00,72.45,72.63,72.45,72.61,37786.0,59.6813,59.8296,59.6813,59.8131,37786.0
2017-03-13 10:20:00,72.61,72.64,72.48,72.61,35005.0,59.8131,59.8378,59.706,59.8131,35005.0
2017-03-13 10:30:00,72.62,72.67,72.56,72.66,45529.0,59.8213,59.8625,59.7719,59.8543,45529.0
2017-03-13 10:40:00,72.65,72.66,72.37,72.43,45732.0,59.846,59.8543,59.6154,59.6648,45732.0
2017-03-13 10:50:00,72.42,72.59,72.42,72.58,31020.0,59.6566,59.7966,59.6566,59.7884,31020.0
2017-03-13 11:00:00,72.57,72.59,72.5,72.55,35838.0,59.7801,59.7966,59.7225,59.7637,35838.0
2017-03-13 11:10:00,72.54,72.55,72.36,72.39,27541.0,59.7554,59.7637,59.6071,59.6319,27541.0
2017-03-13 11:20:00,72.39,72.5,72.38,72.42,17607.0,59.6319,59.7225,59.6236,59.6566,17607.0
2017-03-13 11:30:00,72.42,72.55,72.38,72.55,20974.0,59.6566,59.7637,59.6236,59.7637,20974.0
2017-03-13 11:40:00,72.54,72.69,72.53,72.68,36731.0,59.7554,59.879,59.7472,59.8707,36731.0
2017-03-13 11:50:00,72.67,72.76,72.64,72.76,29153.0,59.8625,59.9366,59.8378,59.9366,29153.0
2017-03-13 12:00:00,72.76,72.76,72.66,72.66,17952.0,59.9366,59.9366,59.8543,59.8543,17952.0
2017-03-13 12:10:00,72.66,72.68,72.56,72.56,18432.0,59.8543,59.8707,59.7719,59.7719,18432.0
2017-03-13 12:20:00,72.58,72.69,72.58,72.62,24787.0,59.7884,59.879,59.7884,59.8213,24787.0
2017-03-13 12:30:00,72.61,72.62,72.55,72.59,15274.0,59.8131,59.8213,59.7637,59.7966,15274.0
2017-03-13 12:40:00,72.59,72.67,72.58,72.67,17940.0,59.7966,59.8625,59.7884,59.8625,17940.0
2017-03-13 12:50:00,72.68,72.69,72.63,72.66,11024.0,59.8707,59.879,59.8296,59.8543,11024.0
2017-03-13 13:00:00,72.64,72.65,72.5,72.53,20405.0,59.8378,59.846,59.7225,59.7472,20405.0
2017-03-13 13:10:00,72.52,72.56,72.47,72.48,17710.0,59.7389,59.7719,59.6978,59.706,17710.0
2017-03-13 13:20:00,72.47,72.53,72.46,72.53,11515.0,59.6978,59.7472,59.6895,59.7472,11515.0
2017-03-13 13:30:00,72.53,72.53,72.46,72.5,13850.0,59.7472,59.7472,59.6895,59.7225,13850.0
2017-03-13 13:40:00,72.5,72.56,72.49,72.5,18585.0,59.7225,59.7719,59.7142,59.7225,18585.0
2017-03-13 13:50:00,72.51,72.52,72.48,72.51,34174.0,59.7307,59.7389,59.706,59.7307,34174.0
2017-03-13 14:00:00,72.51,72.53,72.43,72.44,18554.0,59.7307,59.7472,59.6648,59.673,18554.0
2017-03-13 14:10:00,72.44,72.48,72.41,72.44,19592.0,59.673,59.706,59.6483,59.673,19592.0
2017-03-13 14:20:00,72.44,72.47,72.38,72.46,21765.0,59.673,59.6978,59.6236,59.6895,21765.0
2017-03-13 14:30:00,72.47,72.54,72.47,72.51,20191.0,59.6978,59.7554,59.6978,59.7307,20191.0
2017-03-13 14:40:00,72.52,72.55,72.49,72.53,18270.0,59.7389,59.7637,59.7142,59.7472,18270.0
2017-03-13 14:50:00,72.52,72.53,72.47,72.53,31471.0,59.7389,59.7472,59.6978,59.7472,31471.0
2017-03-13 15:00:00,72.54,72.61,72.52,72.61,32246.0,59.7554,59.8131,59.7389,59.8131,32246.0
2017-03-13 15:10:00,72.61,72.63,72.55,72.59,32249.0,59.8131,59.8296,59.7637,59.7966,32249.0
2017-03-13 15:20:00,72.58,72.68,72.58,72.66,43078.0,59.7884,59.8707,59.7884,59.8543,43078.0
2017-03-13 15:30:00,72.65,72.66,72.61,72.64,44170.0,59.846,59.8543,59.8131,59.8378,44170.0
2017-03-13 15:40:00,72.63,72.71,72.62,72.71,51999.0,59.8296,59.8955,59.8213,59.8955,51999.0
2017-03-13 15:50:00,72.7,72.8,72.64,72.76,141268.0,59.8872,59.9696,59.8378,59.9366,141268.0
2017-03-14 09:30:00,72.2,72.21,71.93,72.12,40853.0,59.4753,59.4836,59.2529,59.4094,40853.0
2017-03-14 09:40:00,72.14,72.2,71.83,71.87,14952.0,59.4259,59.4753,59.1706,59.2035,14952.0
2017-03-14 09:50:00,71.92,71.93,71.69,71.75,10703.0,59.2447,59.2529,59.0552,59.1046,10703.0
2017-03-14 10:00:00,71.73,71.73,71.56,71.63,21206.0,59.0882,59.0882,58.9481,59.0058,21206.0
2017-03-14 10:10:00,71.63,71.82,71.63,71.69,26006.0,59.0058,59.1623,59.0058,59.0552,26006.0
2017-03-14 10:20:00,71.69,71.7,71.57,71.57,21151.0,59.0552,59.0635,58.9564,58.9564,21151.0
2017-03-14 10:30:00,71.57,71.69,71.53,71.69,19062.0,58.9564,59.0552,58.9234,59.0552,19062.0
2017-03-14 10:40:00,71.68,71.68,71.48,71.53,16183.0,59.047,59.047,58.8822,58.9234,16183.0
2017-03-14 10:50:00,71.52,71.93,71.52,71.92,29272.0,58.9152,59.2529,58.9152,59.2447,29272.0
2017-03-14 11:00:00,71.91,71.96,71.83,71.84,17472.0,59.2365,59.2776,59.1706,59.1788,17472.0
2017-03-14 11:10:00,71.84,72.15,71.84,72.1,22075.0,59.1788,59.4342,59.1788,59.393,22075.0
2017-03-14 11:20:00,72.09,72.27,72.09,72.25,21250.0,59.3847,59.533,59.3847,59.5165,21250.0
2017-03-14 11:30:00,72.24,72.33,72.15,72.16,21663.0,59.5083,59.5824,59.4342,59.4424,21663.0
2017-03-14 11:40:00,72.16,72.22,72.12,72.19,24467.0,59.4424,59.4918,59.4094,59.4671,24467.0
2017-03-14 11:50:00,72.19,72.25,72.14,72.14,16317.0,59.4671,59.5165,59.4259,59.4259,16317.0
2017-03-14 12:00:00,72.16,72.23,71.9,71.9,60504.0,59.4424,59.5001,59.2282,59.2282,60504.0
2017-03-14 12:10:00,71.91,71.95,71.8,71.81,26155.0,59.2365,59.2694,59.1458,59.1541,26155.0
2017-03-14 12:20:00,71.82,71.91,71.77,71.91,23499.0,59.1623,59.2365,59.1211,59.2365,23499.0
2017-03-14 12:30:00,71.91,71.92,71.74,71.76,23528.0,59.2365,59.2447,59.0964,59.1129,23528.0
2017-03-14 12:40:00,71.77,71.85,71.73,71.8,26476.0,59.1211,59.187,59.0882,59.1458,26476.0
2017-03-14 12:50:00,71.8,71.8,71.66,71.73,24476.0,59.1458,59.1458,59.0305,59.0882,24476.0
2017-03-14 13:00:00,71.75,71.84,71.75,71.8,19285.0,59.1046,59.1788,59.1046,59.1458,19285.0
2017-03-14 13:10:00,71.78,71.97,71.78,71.9,20398.0,59.1294,59.2859,59.1294,59.2282,20398.0
2017-03-14 13:20:00,71.9,71.94,71.83,71.93,13961.0,59.2282,59.2612,59.1706,59.2529,13961.0
2017-03-14 13:30:00,71.92,71.98,71.85,71.9,12617.0,59.2447,59.2941,59.187,59.2282,12617.0
2017-03-14 13:40:00,71.89,71.91,71.8,71.84,22119.0,59.22,59.2365,59.1458,59.1788,22119.0
2017-03-14 13:50:00,71.84,71.86,71.7,71.74,22204.0,59.1788,59.1953,59.0635,59.0964,22204.0
2017-03-14 14:00:00,71.75,71.84,71.75,71.83,20131.0,59.1046,59.1788,59.1046,59.1706,20131.0
2017-03-14 14:10:00,71.84,71.84,71.72,71.77,17436.0,59.1788,59.1788,59.0799,59.1211,17436.0
2017-03-14 14:20:00,71.77,71.78,71.69,71.74,18220.0,59.1211,59.1294,59.0552,59.0964,18220.0
2017-03-14 14:30:00,71.74,71.82,71.72,71.81,28749.0,59.0964,59.1623,59.0799,59.1541,28749.0
2017-03-14 14:40:00,71.81,71.82,71.72,71.77,30340.0,59.1541,59.1623,59.0799,59.1211,30340.0
2017-03-14 14:50:00,71.78,71.78,71.67,71.68,27063.0,59.1294,59.1294,59.0387,59.047,27063.0
2017-03-14 15:00:00,71.66,71.76,71.66,71.7,37454.0,59.0305,59.1129,59.0305,59.0635,37454.0
2017-03-14 15:10:00,71.7,71.79,71.69,71.79,30260.0,59.0635,59.1376,59.0552,59.1376,30260.0
2017-03-14 15:20:00,71.79,71.83,71.76,71.83,29041.0,59.1376,59.1706,59.1129,59.1706,29041.0
2017-03-14 15:30:00,71.83,71.87,71.78,71.83,47282.0,59.1706,59.2035,59.1294,59.1706,47282.0
2017-03-14 15:40:00,71.82,71.85,71.75,71.83,55391.0,59.1623,59.187,59.1046,59.1706,55391.0
2017-03-14 15:50:00,71.83,71.85,71.77,71.81,103848.0,59.1706,59.187,59.1211,59.1541,103848.0
2017-03-15 09:30:00,72.12,72.53,72.02,72.46,38528.0,59.4094,59.7472,59.3271,59.6895,38528.0
2017-03-15 09:40:00,72.42,72.63,72.28,72.63,21396.0,59.6566,59.8296,59.5412,59.8296,21396.0
2017-03-15 09:50:00,72.63,72.76,72.6,72.7,12271.0,59.8296,59.9366,59.8048,59.8872,12271.0
2017-03-15 10:00:00,72.7,72.73,72.57,72.61,12032.0,59.8872,59.9119,59.7801,59.8131,12032.0
2017-03-15 10:10:00,72.65,72.72,72.64,72.71,9795.0,59.846,59.9037,59.8378,59.8955,9795.0
2017-03-15 10:20:00,72.71,72.81,72.69,72.78,11674.0,59.8955,59.9778,59.879,59.9531,11674.0
2017-03-15 10:30:00,72.78,72.85,72.73,72.74,31830.0,59.9531,60.0108,59.9119,59.9202,31830.0
2017-03-15 10:40:00,72.72,72.81,72.64,72.65,15496.0,59.9037,59.9778,59.8378,59.846,15496.0
2017-03-15 10:50:00,72.64,72.64,72.54,72.55,15307.0,59.8378,59.8378,59.7554,59.7637,15307.0
2017-03-15 11:00:00,72.54,72.66,72.53,72.63,31480.0,59.7554,59.8543,59.7472,59.8296,31480.0
2017-03-15 11:10:00,72.64,72.65,72.48,72.48,21859.0,59.8378,59.846,59.706,59.706,21859.0
2017-03-15 11:20:00,72.48,72.64,72.45,72.62,21089.0,59.706,59.8378,59.6813,59.8213,21089.0
2017-03-15 11:30:00,72.62,72.7,72.59,72.59,22906.0,59.8213,59.8872,59.7966,59.7966,22906.0
2017-03-15 11:40:00,72.59,72.65,72.57,72.59,19524.0,59.7966,59.846,59.7801,59.7966,19524.0
2017-03-15 11:50:00,72.6,72.62,72.57,72.62,14711.0,59.8048,59.8213,59.7801,59.8213,14711.0
2017-03-15 12:00:00,72.62,72.7,72.62,72.68,12154.0,59.8213,59.8872,59.8213,59.8707,12154.0
2017-03-15 12:10:00,72.69,72.69,72.58,72.62,28130.0,59.879,59.879,59.7884,59.8213,28130.0
2017-03-15 12:20:00,72.63,72.67,72.63,72.65,5586.0,59.8296,59.8625,59.8296,59.846,5586.0
2017-03-15 12:30:00,72.63,72.72,72.58,72.67,12338.0,59.8296,59.9037,59.7884,59.8625,12338.0
2017-03-15 12:40:00,72.68,72.78,72.68,72.75,12962.0,59.8707,59.9531,59.8707,59.9284,12962.0
2017-03-15 12:50:00,72.73,72.76,72.68,72.74,15860.0,59.9119,59.9366,59.8707,59.9202,15860.0
2017-03-15 13:00:00,72.74,72.74,72.69,72.73,10923.0,59.9202,59.9202,59.879,59.9119,10923.0
2017-03-15 13:10:00,72.74,72.75,72.63,72.63,8243.0,59.9202,59.9284,59.8296,59.8296,8243.0
2017-03-15 13:20:00,72.63,72.66,72.57,72.64,9020.0,59.8296,59.8543,59.7801,59.8378,9020.0
2017-03-15 13:30:00,72.63,72.76,72.59,72.74,20618.0,59.8296,59.9366,59.7966,59.9202,20618.0
2017-03-15 13:40:00,72.74,72.75,72.7,72.72,19673.0,59.9202,59.9284,59.8872,59.9037,19673.0
2017-03-15 13:50:00,72.72,72.84,72.71,72.83,27853.0,59.9037,60.0025,59.8955,59.9943,27853.0
2017-03-15 14:00:00,72.85,73.34,72.85,73.15,78999.0,60.0108,60.4144,60.0108,60.2579,78999.0
2017-03-15 14:10:00,73.13,73.36,73.13,73.34,156717.0,60.2414,60.4309,60.2414,60.4144,156717.0
2017-03-15 14:20:00,73.34,73.49,73.3,73.48,55086.0,60.4144,60.538,60.3815,60.5298,55086.0
2017-03-15 14:30:00,73.48,73.62,73.46,73.6,128895.0,60.5298,60.6451,60.5133,60.6286,128895.0
2017-03-15 14:40:00,73.62,73.94,73.57,73.81,59475.0,60.6451,60.9087,60.6039,60.8016,59475.0
2017-03-15 14:50:00,73.84,73.96,73.78,73.94,87519.0,60.8263,60.9252,60.7769,60.9087,87519.0
2017-03-15 15:00:00,73.96,73.96,73.81,73.82,68225.0,60.9252,60.9252,60.8016,60.8098,68225.0
2017-03-15 15:10:00,73.82,73.98,73.76,73.95,55416.0,60.8098,60.9416,60.7604,60.9169,55416.0
2017-03-15 15:20:00,73.94,74.01,73.87,74.0,103206.0,60.9087,60.9663,60.851,60.9581,103206.0
2017-03-15 15:30:00,73.99,74.08,73.96,74.06,64975.0,60.9499,61.024,60.9252,61.0075,64975.0
2017-03-15 15:40:00,74.07,74.07,73.86,73.88,141058.0,61.0158,61.0158,60.8428,60.8593,141058.0
2017-03-15 15:50:00,73.89,74.0,73.88,73.95,344605.0,60.8675,60.9581,60.8593,60.9169,344605.0
2017-03-16 09:30:00,73.74,74.35,73.67,73.72,80277.0,60.7439,61.2464,60.6863,60.7275,80277.0
2017-03-16 09:40:00,73.74,73.97,73.72,73.78,46130.0,60.7439,60.9334,60.7275,60.7769,46130.0
2017-03-16 09:50:00,73.79,73.89,73.7,73.72,28496.0,60.7851,60.8675,60.711,60.7275,28496.0
2017-03-16 10:00:00,73.73,73.82,73.62,73.74,52950.0,60.7357,60.8098,60.6451,60.7439,52950.0
2017-03-16 10:10:00,73.74,73.77,73.37,73.37,40611.0,60.7439,60.7686,60.4391,60.4391,40611.0
2017-03-16 10:20:00,73.37,73.51,73.33,73.48,32953.0,60.4391,60.5545,60.4062,60.5298,32953.0
2017-03-16 10:30:00,73.5,73.59,73.5,73.52,23194.0,60.5462,60.6204,60.5462,60.5627,23194.0
2017-03-16 10:40:00,73.51,73.65,73.45,73.65,24606.0,60.5545,60.6698,60.505,60.6698,24606.0
2017-03-16 10:50:00,73.61,73.65,73.5,73.56,30021.0,60.6368,60.6698,60.5462,60.5957,30021.0
2017-03-16 11:00:00,73.56,73.57,73.22,73.37,36018.0,60.5957,60.6039,60.3156,60.4391,36018.0
2017-03-16 11:10:00,73.35,73.39,73.18,73.23,79692.0,60.4227,60.4556,60.2826,60.3238,79692.0
2017-03-16 11:20:00,73.23,73.26,73.17,73.2,25972.0,60.3238,60.3485,60.2744,60.2991,25972.0
2017-03-16 11:30:00,73.22,73.25,73.09,73.12,36125.0,60.3156,60.3403,60.2085,60.2332,36125.0
2017-03-16 11:40:00,73.14,73.31,73.14,73.3,24060.0,60.2497,60.3897,60.2497,60.3815,24060.0
2017-03-16 11:50:00,73.29,73.35,73.25,73.34,24326.0,60.3732,60.4227,60.3403,60.4144,24326.0
2017-03-16 12:00:00,73.33,73.35,73.26,73.32,34923.0,60.4062,60.4227,60.3485,60.398,34923.0
2017-03-16 12:10:00,73.34,73.37,73.28,73.36,17082.0,60.4144,60.4391,60.365,60.4309,17082.0
2017-03-16 12:20:00,73.35,73.4,73.31,73.38,27558.0,60.4227,60.4639,60.3897,60.4474,27558.0
2017-03-16 12:30:00,73.39,73.51,73.35,73.47,33147.0,60.4556,60.5545,60.4227,60.5215,33147.0
2017-03-16 12:40:00,73.46,73.49,73.38,73.4,31194.0,60.5133,60.538,60.4474,60.4639,31194.0
2017-03-16 12:50:00,73.41,73.5,73.39,73.49,25533.0,60.4721,60.5462,60.4556,60.538,25533.0
2017-03-16 13:00:00,73.48,73.54,73.45,73.5,59922.0,60.5298,60.5792,60.505,60.5462,59922.0
2017-03-16 13:10:00,73.48,73.57,73.47,73.51,38400.0,60.5298,60.6039,60.5215,60.5545,38400.0
2017-03-16 13:20:00,73.52,73.54,73.4,73.41,27873.0,60.5627,60.5792,60.4639,60.4721,27873.0
2017-03-16 13:30:00,73.41,73.52,73.38,73.46,31640.0,60.4721,60.5627,60.4474,60.5133,31640.0
2017-03-16 13:40:00,73.46,73.55,73.41,73.52,29827.0,60.5133,60.5874,60.4721,60.5627,29827.0
2017-03-16 13:50:00,73.51,73.58,73.45,73.47,31498.0,60.5545,60.6121,60.505,60.5215,31498.0
2017-03-16 14:00:00,73.46,73.5,73.44,73.48,46770.0,60.5133,60.5462,60.4968,60.5298,46770.0
2017-03-16 14:10:00,73.48,73.54,73.46,73.48,43778.0,60.5298,60.5792,60.5133,60.5298,43778.0
2017-03-16 14:20:00,73.46,73.47,73.38,73.42,54287.0,60.5133,60.5215,60.4474,60.4803,54287.0
2017-03-16 14:30:00,73.42,73.47,73.35,73.35,45798.0,60.4803,60.5215,60.4227,60.4227,45798.0
2017-03-16 14:40:00,73.36,73.4,73.2,73.26,40488.0,60.4309,60.4639,60.2991,60.3485,40488.0
2017-03-16 14:50:00,73.26,73.26,73.16,73.23,46841.0,60.3485,60.3485,60.2661,60.3238,46841.0
2017-03-16 15:00:00,73.24,73.26,73.16,73.21,52953.0,60.332,60.3485,60.2661,60.3073,52953.0
2017-03-16 15:10:00,73.2,73.33,73.2,73.3,49236.0,60.2991,60.4062,60.2991,60.3815,49236.0
2017-03-16 15:20:00,73.29,73.35,73.28,73.31,52508.0,60.3732,60.4227,60.365,60.3897,52508.0
2017-03-16 15:30:00,73.31,73.32,73.24,73.27,96648.0,60.3897,60.398,60.332,60.3568,96648.0
2017-03-16 15:40:00,73.27,73.3,73.24,73.25,94525.0,60.3568,60.3815,60.332,60.3403,94525.0
2017-03-16 15:50:00,73.26,73.42,73.2,73.34,258507.0,60.3485,60.4803,60.2991,60.4144,258507.0
2017-03-17 09:30:00,73.67,73.84,73.31,73.31,473834.0,60.6863,60.8263,60.3897,60.3897,473834.0
2017-03-17 09:40:00,73.39,73.39,73.05,73.26,50756.0,60.4556,60.4556,60.1755,60.3485,50756.0
2017-03-17 09:50:00,73.24,73.32,73.18,73.23,35024.0,60.332,60.398,60.2826,60.3238,35024.0
2017-03-17 10:00:00,73.2,73.23,73.08,73.18,27405.0,60.2991,60.3238,60.2002,60.2826,27405.0
2017-03-17 10:10:00,73.18,73.28,73.04,73.05,62487.0,60.2826,60.365,60.1673,60.1755,62487.0
2017-03-17 10:20:00,73.05,73.09,72.98,73.05,28879.0,60.1755,60.2085,60.1179,60.1755,28879.0
2017-03-17 10:30:00,73.07,73.09,72.98,73.04,24207.0,60.192,60.2085,60.1179,60.1673,24207.0
2017-03-17 10:40:00,73.07,73.07,72.91,72.97,16129.0,60.192,60.192,60.0602,60.1096,16129.0
2017-03-17 10:50:00,72.98,73.06,72.91,72.98,44131.0,60.1179,60.1838,60.0602,60.1179,44131.0
2017-03-17 11:00:00,72.97,73.02,72.94,72.99,22130.0,60.1096,60.1508,60.0849,60.1261,22130.0
2017-03-17 11:10:00,73.0,73.06,72.95,73.01,32938.0,60.1343,60.1838,60.0932,60.1426,32938.0
2017-03-17 11:20:00,73.02,73.07,73.0,73.03,12333.0,60.1508,60.192,60.1343,60.1591,12333.0
2017-03-17 11:30:00,73.04,73.05,72.99,73.05,10424.0,60.1673,60.1755,60.1261,60.1755,10424.0
2017-03-17 11:40:00,73.05,73.09,73.0,73.0,15763.0,60.1755,60.2085,60.1343,60.1343,15763.0
2017-03-17 11:50:00,72.99,73.06,72.96,73.05,45041.0,60.1261,60.1838,60.1014,60.1755,45041.0
2017-03-17 12:00:00,73.05,73.06,73.0,73.05,19414.0,60.1755,60.1838,60.1343,60.1755,19414.0
2017-03-17 12:10:00,73.07,73.08,73.02,73.03,26993.0,60.192,60.2002,60.1508,60.1591,26993.0
2017-03-17 12:20:00,73.06,73.07,73.0,73.01,30044.0,60.1838,60.192,60.1343,60.1426,30044.0
2017-03-17 12:30:00,73.01,73.07,73.01,73.04,25115.0,60.1426,60.192,60.1426,60.1673,25115.0
2017-03-17 12:40:00,73.04,73.18,73.03,73.18,23328.0,60.1673,60.2826,60.1591,60.2826,23328.0
2017-03-17 12:50:00,73.19,73.21,73.04,73.05,30184.0,60.2909,60.3073,60.1673,60.1755,30184.0
2017-03-17 13:00:00,73.05,73.16,73.02,73.1,26026.0,60.1755,60.2661,60.1508,60.2167,26026.0
2017-03-17 13:10:00,73.1,73.14,73.07,73.12,18680.0,60.2167,60.2497,60.192,60.2332,18680.0
2017-03-17 13:20:00,73.12,73.15,73.1,73.15,9078.0,60.2332,60.2579,60.2167,60.2579,9078.0
2017-03-17 13:30:00,73.14,73.14,73.11,73.14,28602.0,60.2497,60.2497,60.225,60.2497,28602.0
2017-03-17 13:40:00,73.13,73.17,73.12,73.14,21165.0,60.2414,60.2744,60.2332,60.2497,21165.0
2017-03-17 13:50:00,73.15,73.23,73.14,73.19,13610.0,60.2579,60.3238,60.2497,60.2909,13610.0
2017-03-17 14:00:00,73.21,73.3,73.21,73.29,49274.0,60.3073,60.3815,60.3073,60.3732,49274.0
2017-03-17 14:10:00,73.3,73.4,73.29,73.37,31002.0,60.3815,60.4639,60.3732,60.4391,31002.0
2017-03-17 14:20:00,73.36,73.38,73.31,73.37,20367.0,60.4309,60.4474,60.3897,60.4391,20367.0
2017-03-17 14:30:00,73.36,73.38,73.27,73.28,19901.0,60.4309,60.4474,60.3568,60.365,19901.0
2017-03-17 14:40:00,73.27,73.34,73.26,73.29,63244.0,60.3568,60.4144,60.3485,60.3732,63244.0
2017-03-17 14:50:00,73.29,73.32,73.21,73.22,24335.0,60.3732,60.398,60.3073,60.3156,24335.0
2017-03-17 15:00:00,73.22,73.27,73.19,73.19,31263.0,60.3156,60.3568,60.2909,60.2909,31263.0
2017-03-17 15:10:00,73.22,73.24,73.13,73.23,26722.0,60.3156,60.332,60.2414,60.3238,26722.0
2017-03-17 15:20:00,73.23,73.25,73.17,73.21,32657.0,60.3238,60.3403,60.2744,60.3073,32657.0
2017-03-17 15:30:00,73.22,73.38,73.21,73.38,90971.0,60.3156,60.4474,60.3073,60.4474,90971.0
2017-03-17 15:40:00,73.38,73.5,73.37,73.44,107156.0,60.4474,60.5462,60.4391,60.4968,107156.0
2017-03-17 15:50:00,73.44,73.5,73.25,73.25,183778.0,60.4968,60.5462,60.3403,60.3403,183778.0
2017-03-20 09:30:00,73.27,73.34,72.95,73.18,34548.0,60.3568,60.4144,60.0932,60.2826,34548.0
2017-03-20 09:40:00,73.18,73.2,72.96,73.05,43124.0,60.2826,60.2991,60.1014,60.1755,43124.0
2017-03-20 09:50:00,73.04,73.21,72.87,73.17,110697.0,60.1673,60.3073,60.0273,60.2744,110697.0
2017-03-20 10:00:00,73.19,73.47,73.15,73.47,30272.0,60.2909,60.5215,60.2579,60.5215,30272.0
2017-03-20 10:10:00,73.47,73.72,73.47,73.71,22382.0,60.5215,60.7275,60.5215,60.7192,22382.0
2017-03-20 10:20:00,73.7,73.76,73.64,73.69,31075.0,60.711,60.7604,60.6616,60.7027,31075.0
2017-03-20 10:30:00,73.69,73.69,73.56,73.58,65596.0,60.7027,60.7027,60.5957,60.6121,65596.0
2017-03-20 10:40:00,73.58,73.72,73.55,73.69,35627.0,60.6121,60.7275,60.5874,60.7027,35627.0
2017-03-20 10:50:00,73.7,73.73,73.59,73.72,23812.0,60.711,60.7357,60.6204,60.7275,23812.0
2017-03-20 11:00:00,73.68,73.72,73.64,73.68,23825.0,60.6945,60.7275,60.6616,60.6945,23825.0
2017-03-20 11:10:00,73.67,73.69,73.56,73.61,24076.0,60.6863,60.7027,60.5957,60.6368,24076.0
2017-03-20 11:20:00,73.62,73.68,73.58,73.65,27439.0,60.6451,60.6945,60.6121,60.6698,27439.0
2017-03-20 11:30:00,73.66,73.66,73.59,73.63,16629.0,60.678,60.678,60.6204,60.6533,16629.0
2017-03-20 11:40:00,73.63,73.68,73.62,73.64,17502.0,60.6533,60.6945,60.6451,60.6616,17502.0
2017-03-20 11:50:00,73.65,73.7,73.59,73.6,20653.0,60.6698,60.711,60.6204,60.6286,20653.0
2017-03-20 12:00:00,73.59,73.62,73.54,73.59,27839.0,60.6204,60.6451,60.5792,60.6204,27839.0
2017-03-20 12:10:00,73.59,73.66,73.54,73.55,24722.0,60.6204,60.678,60.5792,60.5874,24722.0
2017-03-20 12:20:00,73.56,73.61,73.55,73.6,16718.0,60.5957,60.6368,60.5874,60.6286,16718.0
2017-03-20 12:30:00,73.6,73.65,73.59,73.63,18317.0,60.6286,60.6698,60.6204,60.6533,18317.0
2017-03-20 12:40:00,73.64,73.7,73.59,73.68,15982.0,60.6616,60.711,60.6204,60.6945,15982.0
2017-03-20 12:50:00,73.67,73.69,73.58,73.61,12014.0,60.6863,60.7027,60.6121,60.6368,12014.0
2017-03-20 13:00:00,73.59,73.6,73.49,73.51,13655.0,60.6204,60.6286,60.538,60.5545,13655.0
2017-03-20 13:10:00,73.51,73.56,73.5,73.52,18931.0,60.5545,60.5957,60.5462,60.5627,18931.0
2017-03-20 13:20:00,73.53,73.53,73.43,73.47,12313.0,60.5709,60.5709,60.4886,60.5215,12313.0
2017-03-20 13:30:00,73.48,73.5,73.38,73.39,19745.0,60.5298,60.5462,60.4474,60.4556,19745.0
2017-03-20 13:40:00,73.38,73.38,73.22,73.26,18927.0,60.4474,60.4474,60.3156,60.3485,18927.0
2017-03-20 13:50:00,73.25,73.29,73.23,73.28,14976.0,60.3403,60.3732,60.3238,60.365,14976.0
2017-03-20 14:00:00,73.28,73.36,73.22,73.34,24597.0,60.365,60.4309,60.3156,60.4144,24597.0
2017-03-20 14:10:00,73.34,73.39,73.32,73.32,14811.0,60.4144,60.4556,60.398,60.398,14811.0
2017-03-20 14:20:00,73.32,73.38,73.31,73.35,21888.0,60.398,60.4474,60.3897,60.4227,21888.0
2017-03-20 14:30:00,73.35,73.43,73.23,73.28,43108.0,60.4227,60.4886,60.3238,60.365,43108.0
2017-03-20 14:40:00,73.28,73.35,73.19,73.23,18965.0,60.365,60.4227,60.2909,60.3238,18965.0
2017-03-20 14:50:00,73.23,73.32,73.19,73.3,32649.0,60.3238,60.398,60.2909,60.3815,32649.0
2017-03-20 15:00:00,73.29,73.31,73.25,73.3,25306.0,60.3732,60.3897,60.3403,60.3815,25306.0
2017-03-20 15:10:00,73.31,73.41,73.3,73.4,35841.0,60.3897,60.4721,60.3815,60.4639,35841.0
2017-03-20 15:20:00,73.41,73.43,73.35,73.43,37348.0,60.4721,60.4886,60.4227,60.4886,37348.0
2017-03-20 15:30:00,73.43,73.48,73.41,73.43,43196.0,60.4886,60.5298,60.4721,60.4886,43196.0
2017-03-20 15:40:00,73.44,73.45,73.41,73.43,51003.0,60.4968,60.505,60.4721,60.4886,51003.0
2017-03-20 15:50:00,73.44,73.46,73.35,73.38,111991.0,60.4968,60.5133,60.4227,60.4474,111991.0
2017-03-21 09:30:00,73.58,74.02,73.58,73.94,85406.0,60.6121,60.9746,60.6121,60.9087,85406.0
2017-03-21 09:40:00,73.98,74.0,73.66,73.66,31372.0,60.9416,60.9581,60.678,60.678,31372.0
2017-03-21 09:50:00,73.65,73.65,73.48,73.53,19442.0,60.6698,60.6698,60.5298,60.5709,19442.0
2017-03-21 10:00:00,73.51,73.51,73.36,73.38,21425.0,60.5545,60.5545,60.4309,60.4474,21425.0
2017-03-21 10:10:00,73.39,73.39,73.12,73.18,31900.0,60.4556,60.4556,60.2332,60.2826,31900.0
2017-03-21 10:20:00,73.17,73.24,72.96,72.96,25631.0,60.2744,60.332,60.1014,60.1014,25631.0
2017-03-21 10:30:00,72.96,73.05,72.91,73.05,28832.0,60.1014,60.1755,60.0602,60.1755,28832.0
2017-03-21 10:40:00,73.07,73.16,72.92,72.93,25444.0,60.192,60.2661,60.0684,60.0767,25444.0
2017-03-21 10:50:00,72.92,72.93,72.42,72.46,51582.0,60.0684,60.0767,59.6566,59.6895,51582.0
2017-03-21 11:00:00,72.46,72.67,72.41,72.47,82469.0,59.6895,59.8625,59.6483,59.6978,82469.0
2017-03-21 11:10:00,72.47,72.54,72.14,72.17,28082.0,59.6978,59.7554,59.4259,59.4506,28082.0
2017-03-21 11:20:00,72.13,72.38,72.1,72.33,33048.0,59.4177,59.6236,59.393,59.5824,33048.0
2017-03-21 11:30:00,72.33,72.37,72.14,72.28,24992.0,59.5824,59.6154,59.4259,59.5412,24992.0
2017-03-21 11:40:00,72.25,72.42,72.16,72.41,28790.0,59.5165,59.6566,59.4424,59.6483,28790.0
2017-03-21 11:50:00,72.4,72.5,72.35,72.5,24153.0,59.6401,59.7225,59.5989,59.7225,24153.0
2017-03-21 12:00:00,72.51,72.63,72.35,72.62,37886.0,59.7307,59.8296,59.5989,59.8213,37886.0
2017-03-21 12:10:00,72.6,72.63,72.37,72.42,43716.0,59.8048,59.8296,59.6154,59.6566,43716.0
2017-03-21 12:20:00,72.42,72.47,72.25,72.38,19197.0,59.6566,59.6978,59.5165,59.6236,19197.0
2017-03-21 12:30:00,72.41,72.51,72.35,72.38,21059.0,59.6483,59.7307,59.5989,59.6236,21059.0
2017-03-21 12:40:00,72.38,72.4,72.26,72.28,16105.0,59.6236,59.6401,59.5248,59.5412,16105.0
2017-03-21 12:50:00,72.27,72.38,72.23,72.32,15617.0,59.533,59.6236,59.5001,59.5742,15617.0
2017-03-21 13:00:00,72.31,72.37,72.21,72.24,24871.0,59.566,59.6154,59.4836,59.5083,24871.0
2017-03-21 13:10:00,72.26,72.34,72.21,72.34,30153.0,59.5248,59.5907,59.4836,59.5907,30153.0
2017-03-21 13:20:00,72.35,72.4,72.23,72.37,28255.0,59.5989,59.6401,59.5001,59.6154,28255.0
2017-03-21 13:30:00,72.4,72.51,72.4,72.44,21881.0,59.6401,59.7307,59.6401,59.673,21881.0
2017-03-21 13:40:00,72.44,72.48,72.36,72.39,27916.0,59.673,59.706,59.6071,59.6319,27916.0
2017-03-21 13:50:00,72.38,72.39,72.13,72.15,23909.0,59.6236,59.6319,59.4177,59.4342,23909.0
2017-03-21 14:00:00,72.14,72.24,72.08,72.2,64105.0,59.4259,59.5083,59.3765,59.4753,64105.0
2017-03-21 14:10:00,72.19,72.26,72.12,72.25,45077.0,59.4671,59.5248,59.4094,59.5165,45077.0
2017-03-21 14:20:00,72.24,72.24,72.08,72.11,44373.0,59.5083,59.5083,59.3765,59.4012,44373.0
2017-03-21 14:30:00,72.14,72.34,72.13,72.19,82152.0,59.4259,59.5907,59.4177,59.4671,82152.0
2017-03-21 14:40:00,72.19,72.21,72.01,72.1,45140.0,59.4671,59.4836,59.3188,59.393,45140.0
2017-03-21 14:50:00,72.09,72.22,72.03,72.2,34147.0,59.3847,59.4918,59.3353,59.4753,34147.0
2017-03-21 15:00:00,72.18,72.18,72.08,72.12,87281.0,59.4589,59.4589,59.3765,59.4094,87281.0
2017-03-21 15:10:00,72.12,72.23,72.1,72.18,44931.0,59.4094,59.5001,59.393,59.4589,44931.0
2017-03-21 15:20:00,72.18,72.23,72.13,72.23,41213.0,59.4589,59.5001,59.4177,59.5001,41213.0
2017-03-21 15:30:00,72.22,72.23,72.03,72.03,135071.0,59.4918,59.5001,59.3353,59.3353,135071.0
2017-03-21 15:40:00,72.04,72.06,71.87,71.92,146273.0,59.3435,59.36,59.2035,59.2447,146273.0
2017-03-21 15:50:00,71.92,72.03,71.85,71.99,200608.0,59.2447,59.3353,59.187,59.3024,200608.0
2017-03-22 09:30:00,71.96,72.23,71.77,72.12,56742.0,59.2776,59.5001,59.1211,59.4094,56742.0
2017-03-22 09:40:00,72.13,72.51,72.09,72.33,43343.0,59.4177,59.7307,59.3847,59.5824,43343.0
2017-03-22 09:50:00,72.36,72.36,72.11,72.2,20360.0,59.6071,59.6071,59.4012,59.4753,20360.0
2017-03-22 10:00:00,72.22,72.33,72.15,72.2,33082.0,59.4918,59.5824,59.4342,59.4753,33082.0
2017-03-22 10:10:00,72.24,72.26,72.09,72.11,22724.0,59.5083,59.5248,59.3847,59.4012,22724.0
2017-03-22 10:20:00,72.09,72.17,72.03,72.05,27657.0,59.3847,59.4506,59.3353,59.3518,27657.0
2017-03-22 10:30:00,72.03,72.21,71.88,72.15,31455.0,59.3353,59.4836,59.2117,59.4342,31455.0
2017-03-22 10:40:00,72.11,72.26,72.05,72.1,20966.0,59.4012,59.5248,59.3518,59.393,20966.0
2017-03-22 10:50:00,72.09,72.23,72.01,72.2,122215.0,59.3847,59.5001,59.3188,59.4753,122215.0
2017-03-22 11:00:00,72.24,72.29,72.06,72.17,121275.0,59.5083,59.5495,59.36,59.4506,121275.0
2017-03-22 11:10:00,72.17,72.51,72.07,72.47,32208.0,59.4506,59.7307,59.3683,59.6978,32208.0
2017-03-22 11:20:00,72.46,72.6,72.44,72.53,40112.0,59.6895,59.8048,59.673,59.7472,40112.0
2017-03-22 11:30:00,72.53,72.7,72.5,72.69,71939.0,59.7472,59.8872,59.7225,59.879,71939.0
2017-03-22 11:40:00,72.68,72.82,72.67,72.7,30335.0,59.8707,59.9861,59.8625,59.8872,30335.0
2017-03-22 11:50:00,72.69,72.72,72.55,72.63,19412.0,59.879,59.9037,59.7637,59.8296,19412.0
2017-03-22 12:00:00,72.62,72.65,72.5,72.54,18713.0,59.8213,59.846,59.7225,59.7554,18713.0
2017-03-22 12:10:00,72.54,72.55,72.27,72.27,28681.0,59.7554,59.7637,59.533,59.533,28681.0
2017-03-22 12:20:00,72.27,72.42,72.27,72.41,25258.0,59.533,59.6566,59.533,59.6483,25258.0
2017-03-22 12:30:00,72.41,72.52,72.37,72.4,22320.0,59.6483,59.7389,59.6154,59.6401,22320.0
2017-03-22 12:40:00,72.42,72.48,72.42,72.45,35871.0,59.6566,59.706,59.6566,59.6813,35871.0
2017-03-22 12:50:00,72.44,72.47,72.41,72.46,26696.0,59.673,59.6978,59.6483,59.6895,26696.0
2017-03-22 13:00:00,72.45,72.46,72.27,72.32,25416.0,59.6813,59.6895,59.533,59.5742,25416.0
2017-03-22 13:10:00,72.32,72.48,72.23,72.44,19718.0,59.5742,59.706,59.5001,59.673,19718.0
2017-03-22 13:20:00,72.43,72.61,72.42,72.55,26391.0,59.6648,59.8131,59.6566,59.7637,26391.0
2017-03-22 13:30:00,72.53,72.68,72.53,72.67,22256.0,59.7472,59.8707,59.7472,59.8625,22256.0
2017-03-22 13:40:00,72.67,72.79,72.51,72.58,164223.0,59.8625,59.9614,59.7307,59.7884,164223.0
2017-03-22 13:50:00,72.59,72.59,72.38,72.44,17074.0,59.7966,59.7966,59.6236,59.673,17074.0
2017-03-22 14:00:00,72.47,72.55,72.41,72.42,11459.0,59.6978,59.7637,59.6483,59.6566,11459.0
2017-03-22 14:10:00,72.42,72.5,72.41,72.42,16802.0,59.6566,59.7225,59.6483,59.6566,16802.0
2017-03-22 14:20:00,72.4,72.48,72.39,72.41,13853.0,59.6401,59.706,59.6319,59.6483,13853.0
2017-03-22 14:30:00,72.4,72.53,72.39,72.53,16916.0,59.6401,59.7472,59.6319,59.7472,16916.0
2017-03-22 14:40:00,72.52,72.53,72.44,72.52,17869.0,59.7389,59.7472,59.673,59.7389,17869.0
2017-03-22 14:50:00,72.51,72.55,72.43,72.48,20992.0,59.7307,59.7637,59.6648,59.706,20992.0
2017-03-22 15:00:00,72.47,72.55,72.45,72.54,26368.0,59.6978,59.7637,59.6813,59.7554,26368.0
2017-03-22 15:10:00,72.53,72.63,72.51,72.61,32413.0,59.7472,59.8296,59.7307,59.8131,32413.0
2017-03-22 15:20:00,72.61,72.78,72.54,72.55,43940.0,59.8131,59.9531,59.7554,59.7637,43940.0
2017-03-22 15:30:00,72.54,72.56,72.5,72.52,37229.0,59.7554,59.7719,59.7225,59.7389,37229.0
2017-03-22 15:40:00,72.53,72.61,72.51,72.56,67047.0,59.7472,59.8131,59.7307,59.7719,67047.0
2017-03-22 15:50:00,72.56,72.68,72.52,72.55,164135.0,59.7719,59.8707,59.7389,59.7637,164135.0
2017-03-23 09:30:00,72.55,72.75,72.25,72.6,70773.0,59.7637,59.9284,59.5165,59.8048,70773.0
2017-03-23 09:40:00,72.52,72.79,72.52,72.61,27490.0,59.7389,59.9614,59.7389,59.8131,27490.0
2017-03-23 09:50:00,72.61,72.64,72.51,72.55,13453.0,59.8131,59.8378,59.7307,59.7637,13453.0
2017-03-23 10:00:00,72.55,72.74,72.55,72.69,27296.0,59.7637,59.9202,59.7637,59.879,27296.0
2017-03-23 10:10:00,72.66,72.78,72.61,72.78,16700.0,59.8543,59.9531,59.8131,59.9531,16700.0
2017-03-23 10:20:00,72.8,72.95,72.8,72.89,16833.0,59.9696,60.0932,59.9696,60.0437,16833.0
2017-03-23 10:30:00,72.9,73.08,72.84,73.06,38947.0,60.052,60.2002,60.0025,60.1838,38947.0
2017-03-23 10:40:00,73.04,73.14,72.96,72.96,20722.0,60.1673,60.2497,60.1014,60.1014,20722.0
2017-03-23 10:50:00,72.98,73.11,72.96,73.06,22895.0,60.1179,60.225,60.1014,60.1838,22895.0
2017-03-23 11:00:00,73.02,73.04,72.9,72.99,28919.0,60.1508,60.1673,60.052,60.1261,28919.0
2017-03-23 11:10:00,72.97,73.24,72.97,73.18,19426.0,60.1096,60.332,60.1096,60.2826,19426.0
2017-03-23 11:20:00,73.18,73.19,73.07,73.12,18227.0,60.2826,60.2909,60.192,60.2332,18227.0
2017-03-23 11:30:00,73.12,73.17,73.04,73.17,18275.0,60.2332,60.2744,60.1673,60.2744,18275.0
2017-03-23 11:40:00,73.13,73.17,73.02,73.06,31159.0,60.2414,60.2744,60.1508,60.1838,31159.0
2017-03-23 11:50:00,73.07,73.07,72.97,73.01,18561.0,60.192,60.192,60.1096,60.1426,18561.0
2017-03-23 12:00:00,72.99,73.12,72.99,73.06,18720.0,60.1261,60.2332,60.1261,60.1838,18720.0
2017-03-23 12:10:00,73.05,73.14,73.04,73.07,11840.0,60.1755,60.2497,60.1673,60.192,11840.0
2017-03-23 12:20:00,73.07,73.13,73.06,73.12,12458.0,60.192,60.2414,60.1838,60.2332,12458.0
2017-03-23 12:30:00,73.1,73.13,73.05,73.09,12299.0,60.2167,60.2414,60.1755,60.2085,12299.0
2017-03-23 12:40:00,73.09,73.17,73.08,73.12,20843.0,60.2085,60.2744,60.2002,60.2332,20843.0
2017-03-23 12:50:00,73.11,73.21,73.1,73.2,16929.0,60.225,60.3073,60.2167,60.2991,16929.0
2017-03-23 13:00:00,73.2,73.21,72.92,72.92,88356.0,60.2991,60.3073,60.0684,60.0684,88356.0
2017-03-23 13:10:00,72.94,73.02,72.92,73.01,81840.0,60.0849,60.1508,60.0684,60.1426,81840.0
2017-03-23 13:20:00,73.0,73.11,72.99,73.03,32171.0,60.1343,60.225,60.1261,60.1591,32171.0
2017-03-23 13:30:00,73.01,73.06,72.92,72.92,40188.0,60.1426,60.1838,60.0684,60.0684,40188.0
2017-03-23 13:40:00,72.95,73.11,72.89,73.08,87730.0,60.0932,60.225,60.0437,60.2002,87730.0
2017-03-23 13:50:00,73.06,73.14,73.04,73.05,32660.0,60.1838,60.2497,60.1673,60.1755,32660.0
2017-03-23 14:00:00,73.07,73.13,73.05,73.12,47380.0,60.192,60.2414,60.1755,60.2332,47380.0
2017-03-23 14:10:00,73.12,73.13,73.04,73.06,30108.0,60.2332,60.2414,60.1673,60.1838,30108.0
2017-03-23 14:20:00,73.06,73.11,73.03,73.04,19911.0,60.1838,60.225,60.1591,60.1673,19911.0
2017-03-23 14:30:00,73.03,73.06,72.98,73.0,25898.0,60.1591,60.1838,60.1179,60.1343,25898.0
2017-03-23 14:40:00,73.01,73.04,72.95,72.96,22803.0,60.1426,60.1673,60.0932,60.1014,22803.0
2017-03-23 14:50:00,72.94,73.02,72.88,72.89,26964.0,60.0849,60.1508,60.0355,60.0437,26964.0
2017-03-23 15:00:00,72.88,72.91,72.82,72.86,35589.0,60.0355,60.0602,59.9861,60.019,35589.0
2017-03-23 15:10:00,72.85,72.87,72.66,72.68,34555.0,60.0108,60.0273,59.8543,59.8707,34555.0
2017-03-23 15:20:00,72.67,72.79,72.59,72.59,33442.0,59.8625,59.9614,59.7966,59.7966,33442.0
2017-03-23 15:30:00,72.59,72.69,72.47,72.69,40430.0,59.7966,59.879,59.6978,59.879,40430.0
2017-03-23 15:40:00,72.72,72.79,72.62,72.74,44700.0,59.9037,59.9614,59.8213,59.9202,44700.0
2017-03-23 15:50:00,72.74,72.87,72.64,72.77,124199.0,59.9202,60.0273,59.8378,59.9449,124199.0
2017-03-24 09:30:00,72.81,73.2,72.81,73.17,39967.0,59.9778,60.2991,59.9778,60.2744,39967.0
2017-03-24 09:40:00,73.18,73.34,73.17,73.32,14347.0,60.2826,60.4144,60.2744,60.398,14347.0
2017-03-24 09:50:00,73.34,73.42,73.07,73.14,38344.0,60.4144,60.4803,60.192,60.2497,38344.0
2017-03-24 10:00:00,73.14,73.28,73.09,73.19,57200.0,60.2497,60.365,60.2085,60.2909,57200.0
2017-03-24 10:10:00,73.21,73.31,73.11,73.24,31690.0,60.3073,60.3897,60.225,60.332,31690.0
2017-03-24 10:20:00,73.22,73.33,73.15,73.3,60747.0,60.3156,60.4062,60.2579,60.3815,60747.0
2017-03-24 10:30:00,73.26,73.28,73.04,73.04,106302.0,60.3485,60.365,60.1673,60.1673,106302.0
2017-03-24 10:40:00,73.05,73.31,73.02,73.31,44746.0,60.1755,60.3897,60.1508,60.3897,44746.0
2017-03-24 10:50:00,73.31,73.32,73.19,73.23,54350.0,60.3897,60.398,60.2909,60.3238,54350.0
2017-03-24 11:00:00,73.24,73.33,73.17,73.18,39721.0,60.332,60.4062,60.2744,60.2826,39721.0
2017-03-24 11:10:00,73.2,73.22,73.13,73.16,22287.0,60.2991,60.3156,60.2414,60.2661,22287.0
2017-03-24 11:20:00,73.17,73.17,73.1,73.15,29409.0,60.2744,60.2744,60.2167,60.2579,29409.0
2017-03-24 11:30:00,73.14,73.28,73.14,73.24,29966.0,60.2497,60.365,60.2497,60.332,29966.0
2017-03-24 11:40:00,73.23,73.32,73.21,73.25,40113.0,60.3238,60.398,60.3073,60.3403,40113.0
2017-03-24 11:50:00,73.26,73.34,73.26,73.3,19139.0,60.3485,60.4144,60.3485,60.3815,19139.0
2017-03-24 12:00:00,73.31,73.31,73.23,73.27,18675.0,60.3897,60.3897,60.3238,60.3568,18675.0
2017-03-24 12:10:00,73.28,73.28,73.08,73.11,57049.0,60.365,60.365,60.2002,60.225,57049.0
2017-03-24 12:20:00,73.11,73.33,73.06,73.29,41342.0,60.225,60.4062,60.1838,60.3732,41342.0
2017-03-24 12:30:00,73.3,73.33,73.12,73.19,44054.0,60.3815,60.4062,60.2332,60.2909,44054.0
2017-03-24 12:40:00,73.17,73.21,73.09,73.09,24734.0,60.2744,60.3073,60.2085,60.2085,24734.0
2017-03-24 12:50:00,73.1,73.13,72.92,72.98,17728.0,60.2167,60.2414,60.0684,60.1179,17728.0
2017-03-24 13:00:00,72.95,72.98,72.82,72.85,32490.0,60.0932,60.1179,59.9861,60.0108,32490.0
2017-03-24 13:10:00,72.89,72.9,72.79,72.83,38454.0,60.0437,60.052,59.9614,59.9943,38454.0
2017-03-24 13:20:00,72.85,73.1,72.84,73.02,29639.0,60.0108,60.2167,60.0025,60.1508,29639.0
2017-03-24 13:30:00,73.05,73.07,72.94,72.95,22695.0,60.1755,60.192,60.0849,60.0932,22695.0
2017-03-24 13:40:00,72.94,73.05,72.93,72.99,85947.0,60.0849,60.1755,60.0767,60.1261,85947.0
2017-03-24 13:50:00,73.0,73.01,72.83,72.89,54863.0,60.1343,60.1426,59.9943,60.0437,54863.0
2017-03-24 14:00:00,72.89,72.93,72.75,72.77,18724.0,60.0437,60.0767,59.9284,59.9449,18724.0
2017-03-24 14:10:00,72.81,72.89,72.76,72.89,34174.0,59.9778,60.0437,59.9366,60.0437,34174.0
2017-03-24 14:20:00,72.88,72.93,72.85,72.87,20043.0,60.0355,60.0767,60.0108,60.0273,20043.0
2017-03-24 14:30:00,72.89,72.92,72.83,72.85,33057.0,60.0437,60.0684,59.9943,60.0108,33057.0
2017-03-24 14:40:00,72.84,72.9,72.81,72.85,57383.0,60.0025,60.052,59.9778,60.0108,57383.0
2017-03-24 14:50:00,72.85,72.86,72.62,72.67,66769.0,60.0108,60.019,59.8213,59.8625,66769.0
2017-03-24 15:00:00,72.67,72.78,72.65,72.72,90563.0,59.8625,59.9531,59.846,59.9037,90563.0
2017-03-24 15:10:00,72.71,72.77,72.61,72.67,75482.0,59.8955,59.9449,59.8131,59.8625,75482.0
2017-03-24 15:20:00,72.68,72.7,72.59,72.68,39497.0,59.8707,59.8872,59.7966,59.8707,39497.0
2017-03-24 15:30:00,72.67,72.96,72.56,72.96,86731.0,59.8625,60.1014,59.7719,60.1014,86731.0
2017-03-24 15:40:00,72.98,73.06,72.75,72.77,218483.0,60.1179,60.1838,59.9284,59.9449,218483.0
2017-03-24 15:50:00,72.76,72.93,72.76,72.86,276313.0,59.9366,60.0767,59.9366,60.019,276313.0
2017-03-27 09:30:00,72.55,72.56,71.46,71.66,74714.0,59.7637,59.7719,58.8658,59.0305,74714.0
2017-03-27 09:40:00,71.65,71.98,71.55,71.96,145152.0,59.0223,59.2941,58.9399,59.2776,145152.0
2017-03-27 09:50:00,71.99,72.16,71.93,72.14,44160.0,59.3024,59.4424,59.2529,59.4259,44160.0
2017-03-27 10:00:00,72.04,72.06,71.63,71.7,39371.0,59.3435,59.36,59.0058,59.0635,39371.0
2017-03-27 10:10:00,71.74,71.85,71.63,71.68,35963.0,59.0964,59.187,59.0058,59.047,35963.0
2017-03-27 10:20:00,71.72,71.84,71.63,71.81,28095.0,59.0799,59.1788,59.0058,59.1541,28095.0
2017-03-27 10:30:00,71.83,71.94,71.79,71.88,37633.0,59.1706,59.2612,59.1376,59.2117,37633.0
2017-03-27 10:40:00,71.85,72.05,71.82,71.97,24904.0,59.187,59.3518,59.1623,59.2859,24904.0
2017-03-27 10:50:00,71.96,72.18,71.96,72.12,43558.0,59.2776,59.4589,59.2776,59.4094,43558.0
2017-03-27 11:00:00,72.12,72.28,72.11,72.27,67486.0,59.4094,59.5412,59.4012,59.533,67486.0
2017-03-27 11:10:00,72.26,72.45,72.16,72.38,65780.0,59.5248,59.6813,59.4424,59.6236,65780.0
2017-03-27 11:20:00,72.38,72.7,72.32,72.69,133203.0,59.6236,59.8872,59.5742,59.879,133203.0
2017-03-27 11:30:00,72.66,72.76,72.58,72.61,77957.0,59.8543,59.9366,59.7884,59.8131,77957.0
2017-03-27 11:40:00,72.6,72.65,72.47,72.53,50157.0,59.8048,59.846,59.6978,59.7472,50157.0
2017-03-27 11:50:00,72.52,72.62,72.45,72.61,27618.0,59.7389,59.8213,59.6813,59.8131,27618.0
2017-03-27 12:00:00,72.6,72.72,72.59,72.65,50189.0,59.8048,59.9037,59.7966,59.846,50189.0
2017-03-27 12:10:00,72.64,72.7,72.58,72.7,15079.0,59.8378,59.8872,59.7884,59.8872,15079.0
2017-03-27 12:20:00,72.7,72.7,72.61,72.63,12023.0,59.8872,59.8872,59.8131,59.8296,12023.0
2017-03-27 12:30:00,72.61,72.7,72.6,72.69,16596.0,59.8131,59.8872,59.8048,59.879,16596.0
2017-03-27 12:40:00,72.68,72.71,72.59,72.64,24352.0,59.8707,59.8955,59.7966,59.8378,24352.0
2017-03-27 12:50:00,72.63,72.77,72.61,72.77,30995.0,59.8296,59.9449,59.8131,59.9449,30995.0
2017-03-27 13:00:00,72.75,72.91,72.74,72.88,22037.0,59.9284,60.0602,59.9202,60.0355,22037.0
2017-03-27 13:10:00,72.87,72.9,72.84,72.88,60724.0,60.0273,60.052,60.0025,60.0355,60724.0
2017-03-27 13:20:00,72.88,72.97,72.86,72.9,30532.0,60.0355,60.1096,60.019,60.052,30532.0
2017-03-27 13:30:00,72.88,72.91,72.84,72.87,29250.0,60.0355,60.0602,60.0025,60.0273,29250.0
2017-03-27 13:40:00,72.84,72.92,72.84,72.88,26430.0,60.0025,60.0684,60.0025,60.0355,26430.0
2017-03-27 13:50:00,72.86,72.88,72.81,72.81,10790.0,60.019,60.0355,59.9778,59.9778,10790.0
2017-03-27 14:00:00,72.81,72.92,72.81,72.85,21599.0,59.9778,60.0684,59.9778,60.0108,21599.0
2017-03-27 14:10:00,72.85,72.86,72.6,72.61,23343.0,60.0108,60.019,59.8048,59.8131,23343.0
2017-03-27 14:20:00,72.62,72.66,72.59,72.66,17416.0,59.8213,59.8543,59.7966,59.8543,17416.0
2017-03-27 14:30:00,72.66,72.66,72.55,72.55,18549.0,59.8543,59.8543,59.7637,59.7637,18549.0
2017-03-27 14:40:00,72.57,72.68,72.56,72.68,20789.0,59.7801,59.8707,59.7719,59.8707,20789.0
2017-03-27 14:50:00,72.68,72.69,72.58,72.68,31091.0,59.8707,59.879,59.7884,59.8707,31091.0
2017-03-27 15:00:00,72.68,72.73,72.66,72.7,31578.0,59.8707,59.9119,59.8543,59.8872,31578.0
2017-03-27 15:10:00,72.7,72.75,72.68,72.75,29904.0,59.8872,59.9284,59.8707,59.9284,29904.0
2017-03-27 15:20:00,72.75,72.75,72.66,72.71,41028.0,59.9284,59.9284,59.8543,59.8955,41028.0
2017-03-27 15:30:00,72.71,72.83,72.67,72.81,57110.0,59.8955,59.9943,59.8625,59.9778,57110.0
2017-03-27 15:40:00,72.81,72.91,72.76,72.77,83141.0,59.9778,60.0602,59.9366,59.9449,83141.0
2017-03-27 15:50:00,72.77,72.81,72.64,72.68,148309.0,59.9449,59.9778,59.8378,59.8707,148309.0
2017-03-28 09:30:00,72.36,72.5,72.08,72.42,74599.0,59.6071,59.7225,59.3765,59.6566,74599.0
2017-03-28 09:40:00,72.47,72.55,72.26,72.31,21929.0,59.6978,59.7637,59.5248,59.566,21929.0
2017-03-28 09:50:00,72.3,72.5,72.2,72.44,17981.0,59.5577,59.7225,59.4753,59.673,17981.0
2017-03-28 10:00:00,72.44,72.77,72.44,72.71,24790.0,59.673,59.9449,59.673,59.8955,24790.0
2017-03-28 10:10:00,72.73,72.78,72.58,72.73,57239.0,59.9119,59.9531,59.7884,59.9119,57239.0
2017-03-28 10:20:00,72.71,72.89,72.62,72.87,16946.0,59.8955,60.0437,59.8213,60.0273,16946.0
2017-03-28 10:30:00,72.86,72.87,72.69,72.84,21484.0,60.019,60.0273,59.879,60.0025,21484.0
2017-03-28 10:40:00,72.85,73.0,72.84,72.97,19190.0,60.0108,60.1343,60.0025,60.1096,19190.0
2017-03-28 10:50:00,72.96,73.05,72.93,73.05,17697.0,60.1014,60.1755,60.0767,60.1755,17697.0
2017-03-28 11:00:00,73.05,73.37,73.05,73.33,29058.0,60.1755,60.4391,60.1755,60.4062,29058.0
2017-03-28 11:10:00,73.34,73.51,73.32,73.48,52986.0,60.4144,60.5545,60.398,60.5298,52986.0
2017-03-28 11:20:00,73.46,73.48,73.34,73.4,47163.0,60.5133,60.5298,60.4144,60.4639,47163.0
2017-03-28 11:30:00,73.4,73.44,73.25,73.25,17423.0,60.4639,60.4968,60.3403,60.3403,17423.0
2017-03-28 11:40:00,73.26,73.45,73.21,73.45,18362.0,60.3485,60.505,60.3073,60.505,18362.0
2017-03-28 11:50:00,73.42,73.5,73.37,73.37,19392.0,60.4803,60.5462,60.4391,60.4391,19392.0
2017-03-28 12:00:00,73.38,73.38,73.33,73.35,15554.0,60.4474,60.4474,60.4062,60.4227,15554.0
2017-03-28 12:10:00,73.33,73.42,73.19,73.23,29066.0,60.4062,60.4803,60.2909,60.3238,29066.0
2017-03-28 12:20:00,73.23,73.34,73.19,73.34,28459.0,60.3238,60.4144,60.2909,60.4144,28459.0
2017-03-28 12:30:00,73.34,73.43,73.33,73.4,17950.0,60.4144,60.4886,60.4062,60.4639,17950.0
2017-03-28 12:40:00,73.4,73.42,73.34,73.39,11452.0,60.4639,60.4803,60.4144,60.4556,11452.0
2017-03-28 12:50:00,73.41,73.47,73.36,73.41,11295.0,60.4721,60.5215,60.4309,60.4721,11295.0
2017-03-28 13:00:00,73.43,73.48,73.4,73.42,15946.0,60.4886,60.5298,60.4639,60.4803,15946.0
2017-03-28 13:10:00,73.42,73.51,73.42,73.5,16448.0,60.4803,60.5545,60.4803,60.5462,16448.0
2017-03-28 13:20:00,73.5,73.52,73.38,73.45,16272.0,60.5462,60.5627,60.4474,60.505,16272.0
2017-03-28 13:30:00,73.46,73.46,73.36,73.46,13682.0,60.5133,60.5133,60.4309,60.5133,13682.0
2017-03-28 13:40:00,73.47,73.55,73.46,73.53,21148.0,60.5215,60.5874,60.5133,60.5709,21148.0
2017-03-28 13:50:00,73.53,73.66,73.51,73.65,21676.0,60.5709,60.678,60.5545,60.6698,21676.0
2017-03-28 14:00:00,73.63,73.65,73.58,73.65,15904.0,60.6533,60.6698,60.6121,60.6698,15904.0
2017-03-28 14:10:00,73.67,73.76,73.67,73.69,24525.0,60.6863,60.7604,60.6863,60.7027,24525.0
2017-03-28 14:20:00,73.69,73.76,73.68,73.71,27552.0,60.7027,60.7604,60.6945,60.7192,27552.0
2017-03-28 14:30:00,73.7,73.79,73.62,73.79,25799.0,60.711,60.7851,60.6451,60.7851,25799.0
2017-03-28 14:40:00,73.76,73.78,73.64,73.66,28759.0,60.7604,60.7769,60.6616,60.678,28759.0
2017-03-28 14:50:00,73.65,73.67,73.49,73.52,24512.0,60.6698,60.6863,60.538,60.5627,24512.0
2017-03-28 15:00:00,73.48,73.56,73.47,73.5,29442.0,60.5298,60.5957,60.5215,60.5462,29442.0
2017-03-28 15:10:00,73.48,73.56,73.41,73.43,36598.0,60.5298,60.5957,60.4721,60.4886,36598.0
2017-03-28 15:20:00,73.45,73.5,73.38,73.48,43436.0,60.505,60.5462,60.4474,60.5298,43436.0
2017-03-28 15:30:00,73.49,73.55,73.44,73.52,61310.0,60.538,60.5874,60.4968,60.5627,61310.0
2017-03-28 15:40:00,73.53,73.56,73.35,73.35,68845.0,60.5709,60.5957,60.4227,60.4227,68845.0
2017-03-28 15:50:00,73.35,73.4,73.26,73.29,164157.0,60.4227,60.4639,60.3485,60.3732,164157.0
2017-03-29 09:30:00,73.53,73.53,73.21,73.45,92958.0,60.5709,60.5709,60.3073,60.505,92958.0
2017-03-29 09:40:00,73.47,73.81,73.47,73.74,94300.0,60.5215,60.8016,60.5215,60.7439,94300.0
2017-03-29 09:50:00,73.75,73.92,73.64,73.92,165856.0,60.7522,60.8922,60.6616,60.8922,165856.0
2017-03-29 10:00:00,73.9,73.96,73.74,73.9,69112.0,60.8757,60.9252,60.7439,60.8757,69112.0
2017-03-29 10:10:00,73.92,74.07,73.87,74.03,42973.0,60.8922,61.0158,60.851,60.9828,42973.0
2017-03-29 10:20:00,74.03,74.07,73.91,73.92,43112.0,60.9828,61.0158,60.884,60.8922,43112.0
2017-03-29 10:30:00,73.95,74.22,73.93,74.16,60923.0,60.9169,61.1393,60.9004,61.0899,60923.0
2017-03-29 10:40:00,74.19,74.35,74.16,74.31,46328.0,61.1146,61.2464,61.0899,61.2135,46328.0
2017-03-29 10:50:00,74.32,74.41,74.29,74.39,57398.0,61.2217,61.2958,61.197,61.2794,57398.0
2017-03-29 11:00:00,74.39,74.41,74.27,74.29,97133.0,61.2794,61.2958,61.1805,61.197,97133.0
2017-03-29 11:10:00,74.28,74.34,74.13,74.14,24917.0,61.1888,61.2382,61.0652,61.0734,24917.0
2017-03-29 11:20:00,74.15,74.31,74.15,74.28,27206.0,61.0817,61.2135,61.0817,61.1888,27206.0
2017-03-29 11:30:00,74.27,74.27,74.15,74.15,31062.0,61.1805,61.1805,61.0817,61.0817,31062.0
2017-03-29 11:40:00,74.17,74.22,74.12,74.22,23536.0,61.0981,61.1393,61.057,61.1393,23536.0
2017-03-29 11:50:00,74.23,74.23,74.16,74.17,16093.0,61.1476,61.1476,61.0899,61.0981,16093.0
2017-03-29 12:00:00,74.15,74.16,74.03,74.05,26227.0,61.0817,61.0899,60.9828,60.9993,26227.0
2017-03-29 12:10:00,74.05,74.14,74.04,74.14,14196.0,60.9993,61.0734,60.9911,61.0734,14196.0
2017-03-29 12:20:00,74.13,74.13,74.03,74.07,27691.0,61.0652,61.0652,60.9828,61.0158,27691.0
2017-03-29 12:30:00,74.06,74.13,73.95,74.07,30262.0,61.0075,61.0652,60.9169,61.0158,30262.0
2017-03-29 12:40:00,74.06,74.09,73.99,74.07,25989.0,61.0075,61.0322,60.9499,61.0158,25989.0
2017-03-29 12:50:00,74.05,74.07,73.98,74.01,21888.0,60.9993,61.0158,60.9416,60.9663,21888.0
2017-03-29 13:00:00,74.0,74.1,74.0,74.01,11742.0,60.9581,61.0405,60.9581,60.9663,11742.0
2017-03-29 13:10:00,74.03,74.08,74.01,74.05,25321.0,60.9828,61.024,60.9663,60.9993,25321.0
2017-03-29 13:20:00,74.06,74.11,74.03,74.05,14083.0,61.0075,61.0487,60.9828,60.9993,14083.0
2017-03-29 13:30:00,74.05,74.1,74.01,74.08,11167.0,60.9993,61.0405,60.9663,61.024,11167.0
2017-03-29 13:40:00,74.05,74.11,74.05,74.1,16896.0,60.9993,61.0487,60.9993,61.0405,16896.0
2017-03-29 13:50:00,74.09,74.1,74.04,74.05,12587.0,61.0322,61.0405,60.9911,60.9993,12587.0
2017-03-29 14:00:00,74.04,74.04,73.94,73.98,23694.0,60.9911,60.9911,60.9087,60.9416,23694.0
2017-03-29 14:10:00,73.99,74.02,73.97,73.99,35405.0,60.9499,60.9746,60.9334,60.9499,35405.0
2017-03-29 14:20:00,74.02,74.11,74.01,74.1,49529.0,60.9746,61.0487,60.9663,61.0405,49529.0
2017-03-29 14:30:00,74.09,74.1,73.99,74.01,33493.0,61.0322,61.0405,60.9499,60.9663,33493.0
2017-03-29 14:40:00,74.01,74.03,73.97,73.97,25208.0,60.9663,60.9828,60.9334,60.9334,25208.0
2017-03-29 14:50:00,73.98,74.01,73.98,73.99,18461.0,60.9416,60.9663,60.9416,60.9499,18461.0
2017-03-29 15:00:00,73.99,74.02,73.96,73.98,38098.0,60.9499,60.9746,60.9252,60.9416,38098.0
2017-03-29 15:10:00,73.98,73.98,73.78,73.81,45780.0,60.9416,60.9416,60.7769,60.8016,45780.0
2017-03-29 15:20:00,73.81,73.88,73.81,73.87,51355.0,60.8016,60.8593,60.8016,60.851,51355.0
2017-03-29 15:30:00,73.88,73.95,73.85,73.94,65699.0,60.8593,60.9169,60.8345,60.9087,65699.0
2017-03-29 15:40:00,73.93,73.94,73.87,73.91,101931.0,60.9004,60.9087,60.851,60.884,101931.0
2017-03-29 15:50:00,73.91,73.96,73.9,73.94,285040.0,60.884,60.9252,60.8757,60.9087,285040.0
2017-03-30 09:30:00,73.78,74.0,73.54,73.91,91975.0,60.7769,60.9581,60.5792,60.884,91975.0
2017-03-30 09:40:00,73.88,73.97,73.82,73.92,25525.0,60.8593,60.9334,60.8098,60.8922,25525.0
2017-03-30 09:50:00,73.91,74.1,73.79,74.05,36719.0,60.884,61.0405,60.7851,60.9993,36719.0
2017-03-30 10:00:00,74.05,74.05,73.84,73.88,42608.0,60.9993,60.9993,60.8263,60.8593,42608.0
2017-03-30 10:10:00,73.87,74.08,73.86,74.07,47806.0,60.851,61.024,60.8428,61.0158,47806.0
2017-03-30 10:20:00,74.05,74.16,73.99,74.15,34612.0,60.9993,61.0899,60.9499,61.0817,34612.0
2017-03-30 10:30:00,74.16,74.19,74.08,74.16,19937.0,61.0899,61.1146,61.024,61.0899,19937.0
2017-03-30 10:40:00,74.17,74.27,74.15,74.18,21185.0,61.0981,61.1805,61.0817,61.1064,21185.0
2017-03-30 10:50:00,74.17,74.38,74.1,74.32,39765.0,61.0981,61.2711,61.0405,61.2217,39765.0
2017-03-30 11:00:00,74.34,74.43,74.26,74.26,37736.0,61.2382,61.3123,61.1723,61.1723,37736.0
2017-03-30 11:10:00,74.26,74.32,74.2,74.32,27192.0,61.1723,61.2217,61.1229,61.2217,27192.0
2017-03-30 11:20:00,74.34,74.4,74.27,74.4,37583.0,61.2382,61.2876,61.1805,61.2876,37583.0
2017-03-30 11:30:00,74.4,74.47,74.29,74.31,46182.0,61.2876,61.3453,61.197,61.2135,46182.0
2017-03-30 11:40:00,74.31,74.35,74.28,74.3,46520.0,61.2135,61.2464,61.1888,61.2052,46520.0
2017-03-30 11:50:00,74.3,74.53,74.3,74.47,81975.0,61.2052,61.3947,61.2052,61.3453,81975.0
2017-03-30 12:00:00,74.46,74.47,74.26,74.36,77801.0,61.337,61.3453,61.1723,61.2547,77801.0
2017-03-30 12:10:00,74.37,74.39,74.26,74.32,36105.0,61.2629,61.2794,61.1723,61.2217,36105.0
2017-03-30 12:20:00,74.33,74.34,74.18,74.21,89195.0,61.2299,61.2382,61.1064,61.1311,89195.0
2017-03-30 12:30:00,74.2,74.21,74.0,74.04,26577.0,61.1229,61.1311,60.9581,60.9911,26577.0
2017-03-30 12:40:00,74.03,74.13,74.0,74.12,32368.0,60.9828,61.0652,60.9581,61.057,32368.0
2017-03-30 12:50:00,74.12,74.12,74.03,74.06,16468.0,61.057,61.057,60.9828,61.0075,16468.0
2017-03-30 13:00:00,74.06,74.31,74.06,74.3,43020.0,61.0075,61.2135,61.0075,61.2052,43020.0
2017-03-30 13:10:00,74.3,74.3,74.18,74.24,34045.0,61.2052,61.2052,61.1064,61.1558,34045.0
2017-03-30 13:20:00,74.24,74.33,74.2,74.27,28968.0,61.1558,61.2299,61.1229,61.1805,28968.0
2017-03-30 13:30:00,74.29,74.29,74.15,74.26,40708.0,61.197,61.197,61.0817,61.1723,40708.0
2017-03-30 13:40:00,74.27,74.3,74.22,74.26,12382.0,61.1805,61.2052,61.1393,61.1723,12382.0
2017-03-30 13:50:00,74.25,74.27,74.21,74.24,11882.0,61.164,61.1805,61.1311,61.1558,11882.0
2017-03-30 14:00:00,74.25,74.27,74.16,74.19,12549.0,61.164,61.1805,61.0899,61.1146,12549.0
2017-03-30 14:10:00,74.18,74.23,74.16,74.22,14021.0,61.1064,61.1476,61.0899,61.1393,14021.0
2017-03-30 14:20:00,74.24,74.26,74.18,74.18,16656.0,61.1558,61.1723,61.1064,61.1064,16656.0
2017-03-30 14:30:00,74.17,74.2,74.15,74.16,22804.0,61.0981,61.1229,61.0817,61.0899,22804.0
2017-03-30 14:40:00,74.15,74.2,74.13,74.2,82964.0,61.0817,61.1229,61.0652,61.1229,82964.0
2017-03-30 14:50:00,74.19,74.22,74.1,74.15,58097.0,61.1146,61.1393,61.0405,61.0817,58097.0
2017-03-30 15:00:00,74.14,74.22,74.13,74.16,30548.0,61.0734,61.1393,61.0652,61.0899,30548.0
2017-03-30 15:10:00,74.18,74.24,74.17,74.19,30315.0,61.1064,61.1558,61.0981,61.1146,30315.0
2017-03-30 15:20:00,74.19,74.22,74.17,74.2,49735.0,61.1146,61.1393,61.0981,61.1229,49735.0
2017-03-30 15:30:00,74.19,74.24,74.19,74.2,48937.0,61.1146,61.1558,61.1146,61.1229,48937.0
2017-03-30 15:40:00,74.19,74.21,74.12,74.12,89542.0,61.1146,61.1311,61.057,61.057,89542.0
2017-03-30 15:50:00,74.13,74.24,74.08,74.19,167473.0,61.0652,61.1558,61.024,61.1146,167473.0
2017-03-31 09:30:00,73.8,74.21,73.67,74.02,44742.0,60.7934,61.1311,60.6863,60.9746,44742.0
2017-03-31 09:40:00,74.1,74.13,73.97,74.09,10515.0,61.0405,61.0652,60.9334,61.0322,10515.0
2017-03-31 09:50:00,74.08,74.22,74.08,74.15,22724.0,61.024,61.1393,61.024,61.0817,22724.0
2017-03-31 10:00:00,74.11,74.34,74.08,74.3,14760.0,61.0487,61.2382,61.024,61.2052,14760.0
2017-03-31 10:10:00,74.25,74.29,74.2,74.26,18832.0,61.164,61.197,61.1229,61.1723,18832.0
2017-03-31 10:20:00,74.23,74.25,74.11,74.17,16781.0,61.1476,61.164,61.0487,61.0981,16781.0
2017-03-31 10:30:00,74.21,74.32,74.19,74.3,18588.0,61.1311,61.2217,61.1146,61.2052,18588.0
2017-03-31 10:40:00,74.32,74.39,74.26,74.32,18031.0,61.2217,61.2794,61.1723,61.2217,18031.0
2017-03-31 10:50:00,74.33,74.39,74.29,74.3,24232.0,61.2299,61.2794,61.197,61.2052,24232.0
2017-03-31 11:00:00,74.29,74.41,74.25,74.41,25372.0,61.197,61.2958,61.164,61.2958,25372.0
2017-03-31 11:10:00,74.39,74.45,74.37,74.43,21694.0,61.2794,61.3288,61.2629,61.3123,21694.0
2017-03-31 11:20:00,74.4,74.58,74.4,74.55,22703.0,61.2876,61.4359,61.2876,61.4112,22703.0
2017-03-31 11:30:00,74.55,74.63,74.49,74.63,30355.0,61.4112,61.4771,61.3617,61.4771,30355.0
2017-03-31 11:40:00,74.63,74.63,74.55,74.61,20738.0,61.4771,61.4771,61.4112,61.4606,20738.0
2017-03-31 11:50:00,74.61,74.61,74.35,74.37,15919.0,61.4606,61.4606,61.2464,61.2629,15919.0
2017-03-31 12:00:00,74.38,74.46,74.33,74.41,9280.0,61.2711,61.337,61.2299,61.2958,9280.0
2017-03-31 12:10:00,74.41,74.48,74.37,74.45,14284.0,61.2958,61.3535,61.2629,61.3288,14284.0
2017-03-31 12:20:00,74.45,74.49,74.4,74.45,29856.0,61.3288,61.3617,61.2876,61.3288,29856.0
2017-03-31 12:30:00,74.47,74.5,74.37,74.38,31454.0,61.3453,61.37,61.2629,61.2711,31454.0
2017-03-31 12:40:00,74.37,74.46,74.37,74.41,16056.0,61.2629,61.337,61.2629,61.2958,16056.0
2017-03-31 12:50:00,74.4,74.51,74.39,74.46,56251.0,61.2876,61.3782,61.2794,61.337,56251.0
2017-03-31 13:00:00,74.46,74.54,74.38,74.54,14587.0,61.337,61.4029,61.2711,61.4029,14587.0
2017-03-31 13:10:00,74.53,74.57,74.49,74.53,17856.0,61.3947,61.4276,61.3617,61.3947,17856.0
2017-03-31 13:20:00,74.54,74.58,74.49,74.54,23846.0,61.4029,61.4359,61.3617,61.4029,23846.0
2017-03-31 13:30:00,74.56,74.57,74.49,74.5,24688.0,61.4194,61.4276,61.3617,61.37,24688.0
2017-03-31 13:40:00,74.5,74.52,74.39,74.46,30136.0,61.37,61.3865,61.2794,61.337,30136.0
2017-03-31 13:50:00,74.45,74.53,74.4,74.5,26823.0,61.3288,61.3947,61.2876,61.37,26823.0
2017-03-31 14:00:00,74.47,74.48,74.35,74.4,22282.0,61.3453,61.3535,61.2464,61.2876,22282.0
2017-03-31 14:10:00,74.39,74.41,74.25,74.34,35315.0,61.2794,61.2958,61.164,61.2382,35315.0
2017-03-31 14:20:00,74.31,74.4,74.27,74.35,114085.0,61.2135,61.2876,61.1805,61.2464,114085.0
2017-03-31 14:30:00,74.35,74.35,74.27,74.34,34913.0,61.2464,61.2464,61.1805,61.2382,34913.0
2017-03-31 14:40:00,74.33,74.35,74.21,74.29,25373.0,61.2299,61.2464,61.1311,61.197,25373.0
2017-03-31 14:50:00,74.26,74.29,74.2,74.21,18969.0,61.1723,61.197,61.1229,61.1311,18969.0
2017-03-31 15:00:00,74.22,74.37,74.22,74.37,24520.0,61.1393,61.2629,61.1393,61.2629,24520.0
2017-03-31 15:10:00,74.37,74.4,74.34,74.38,38741.0,61.2629,61.2876,61.2382,61.2711,38741.0
2017-03-31 15:20:00,74.38,74.43,74.37,74.4,43899.0,61.2711,61.3123,61.2629,61.2876,43899.0
2017-03-31 15:30:00,74.39,74.45,74.35,74.4,174765.0,61.2794,61.3288,61.2464,61.2876,174765.0
2017-03-31 15:40:00,74.39,74.4,74.21,74.23,91705.0,61.2794,61.2876,61.1311,61.1476,91705.0
2017-03-31 15:50:00,74.23,74.3,74.13,74.16,184737.0,61.1476,61.2052,61.0652,61.0899,184737.0
2017-04-03 09:30:00,74.34,74.79,74.2,74.55,141265.0,61.2382,61.6089,61.1229,61.4112,141265.0
2017-04-03 09:40:00,74.56,74.57,74.21,74.26,31983.0,61.4194,61.4276,61.1311,61.1723,31983.0
2017-04-03 09:50:00,74.25,74.39,74.19,74.24,44313.0,61.164,61.2794,61.1146,61.1558,44313.0
2017-04-03 10:00:00,74.25,74.25,73.84,73.87,60677.0,61.164,61.164,60.8263,60.851,60677.0
2017-04-03 10:10:00,73.86,74.11,73.82,74.11,34427.0,60.8428,61.0487,60.8098,61.0487,34427.0
2017-04-03 10:20:00,74.12,74.29,74.06,74.29,28364.0,61.057,61.197,61.0075,61.197,28364.0
2017-04-03 10:30:00,74.33,74.44,74.27,74.42,72133.0,61.2299,61.3206,61.1805,61.3041,72133.0
2017-04-03 10:40:00,74.41,74.42,74.32,74.35,74126.0,61.2958,61.3041,61.2217,61.2464,74126.0
2017-04-03 10:50:00,74.33,74.35,74.06,74.06,70743.0,61.2299,61.2464,61.0075,61.0075,70743.0
2017-04-03 11:00:00,74.05,74.19,73.92,73.96,74410.0,60.9993,61.1146,60.8922,60.9252,74410.0
2017-04-03 11:10:00,73.92,74.17,73.92,73.94,44975.0,60.8922,61.0981,60.8922,60.9087,44975.0
2017-04-03 11:20:00,73.94,73.95,73.84,73.91,43268.0,60.9087,60.9169,60.8263,60.884,43268.0
2017-04-03 11:30:00,73.9,73.93,73.8,73.88,106869.0,60.8757,60.9004,60.7934,60.8593,106869.0
2017-04-03 11:40:00,73.86,73.88,73.72,73.75,108840.0,60.8428,60.8593,60.7275,60.7522,108840.0
2017-04-03 11:50:00,73.73,73.74,73.63,73.65,236768.0,60.7357,60.7439,60.6533,60.6698,236768.0
2017-04-03 12:00:00,73.65,73.7,73.42,73.67,73790.0,60.6698,60.711,60.4803,60.6863,73790.0
2017-04-03 12:10:00,73.67,73.71,73.63,73.69,94430.0,60.6863,60.7192,60.6533,60.7027,94430.0
2017-04-03 12:20:00,73.7,73.99,73.67,73.98,25694.0,60.711,60.9499,60.6863,60.9416,25694.0
2017-04-03 12:30:00,73.96,73.98,73.89,73.9,18060.0,60.9252,60.9416,60.8675,60.8757,18060.0
2017-04-03 12:40:00,73.88,74.01,73.87,74.0,71506.0,60.8593,60.9663,60.851,60.9581,71506.0
2017-04-03 12:50:00,73.99,74.02,73.91,73.92,73006.0,60.9499,60.9746,60.884,60.8922,73006.0
2017-04-03 13:00:00,73.91,74.0,73.87,73.92,21889.0,60.884,60.9581,60.851,60.8922,21889.0
2017-04-03 13:10:00,73.95,74.03,73.92,73.96,15155.0,60.9169,60.9828,60.8922,60.9252,15155.0
2017-04-03 13:20:00,73.95,73.98,73.86,73.89,16343.0,60.9169,60.9416,60.8428,60.8675,16343.0
2017-04-03 13:30:00,73.9,73.9,73.73,73.77,26019.0,60.8757,60.8757,60.7357,60.7686,26019.0
2017-04-03 13:40:00,73.74,73.83,73.67,73.79,18602.0,60.7439,60.8181,60.6863,60.7851,18602.0
2017-04-03 13:50:00,73.76,73.86,73.75,73.81,13386.0,60.7604,60.8428,60.7522,60.8016,13386.0
2017-04-03 14:00:00,73.83,73.9,73.82,73.9,25421.0,60.8181,60.8757,60.8098,60.8757,25421.0
2017-04-03 14:10:00,73.91,73.93,73.74,73.8,21165.0,60.884,60.9004,60.7439,60.7934,21165.0
2017-04-03 14:20:00,73.78,73.97,73.76,73.97,29513.0,60.7769,60.9334,60.7604,60.9334,29513.0
2017-04-03 14:30:00,73.93,73.98,73.9,73.93,25858.0,60.9004,60.9416,60.8757,60.9004,25858.0
2017-04-03 14:40:00,73.93,74.2,73.93,74.2,141676.0,60.9004,61.1229,60.9004,61.1229,141676.0
2017-04-03 14:50:00,74.2,74.2,74.06,74.07,46358.0,61.1229,61.1229,61.0075,61.0158,46358.0
2017-04-03 15:00:00,74.06,74.17,74.02,74.05,28264.0,61.0075,61.0981,60.9746,60.9993,28264.0
2017-04-03 15:10:00,74.05,74.26,74.04,74.15,62285.0,60.9993,61.1723,60.9911,61.0817,62285.0
2017-04-03 15:20:00,74.15,74.16,74.05,74.1,38404.0,61.0817,61.0899,60.9993,61.0405,38404.0
2017-04-03 15:30:00,74.09,74.14,74.01,74.13,57954.0,61.0322,61.0734,60.9663,61.0652,57954.0
2017-04-03 15:40:00,74.13,74.2,74.08,74.15,101391.0,61.0652,61.1229,61.024,61.0817,101391.0
2017-04-03 15:50:00,74.14,74.2,74.1,74.17,167554.0,61.0734,61.1229,61.0405,61.0981,167554.0
2017-04-04 09:30:00,74.31,74.44,73.95,74.07,149968.0,61.2135,61.3206,60.9169,61.0158,149968.0
2017-04-04 09:40:00,74.1,74.51,74.02,74.5,67135.0,61.0405,61.3782,60.9746,61.37,67135.0
2017-04-04 09:50:00,74.5,74.75,74.4,74.69,48230.0,61.37,61.5759,61.2876,61.5265,48230.0
2017-04-04 10:00:00,74.74,74.81,74.46,74.48,89616.0,61.5677,61.6253,61.337,61.3535,89616.0
2017-04-04 10:10:00,74.48,74.69,74.39,74.65,56126.0,61.3535,61.5265,61.2794,61.4935,56126.0
2017-04-04 10:20:00,74.63,74.81,74.6,74.65,41381.0,61.4771,61.6253,61.4524,61.4935,41381.0
2017-04-04 10:30:00,74.66,74.8,74.64,74.67,74222.0,61.5018,61.6171,61.4853,61.51,74222.0
2017-04-04 10:40:00,74.67,74.75,74.66,74.68,47617.0,61.51,61.5759,61.5018,61.5183,47617.0
2017-04-04 10:50:00,74.68,74.76,74.67,74.74,39101.0,61.5183,61.5842,61.51,61.5677,39101.0
2017-04-04 11:00:00,74.73,74.85,74.68,74.83,75502.0,61.5594,61.6583,61.5183,61.6418,75502.0
2017-04-04 11:10:00,74.82,74.94,74.77,74.94,52393.0,61.6336,61.7324,61.5924,61.7324,52393.0
2017-04-04 11:20:00,74.95,75.08,74.95,75.05,104340.0,61.7407,61.8478,61.7407,61.8231,104340.0
2017-04-04 11:30:00,75.06,75.07,74.83,74.93,48561.0,61.8313,61.8395,61.6418,61.7242,48561.0
2017-04-04 11:40:00,74.92,74.98,74.84,74.98,48819.0,61.716,61.7654,61.6501,61.7654,48819.0
2017-04-04 11:50:00,74.96,74.98,74.88,74.93,52331.0,61.7489,61.7654,61.683,61.7242,52331.0
2017-04-04 12:00:00,74.92,74.93,74.79,74.81,50409.0,61.716,61.7242,61.6089,61.6253,50409.0
2017-04-04 12:10:00,74.81,74.94,74.78,74.93,51589.0,61.6253,61.7324,61.6006,61.7242,51589.0
2017-04-04 12:20:00,74.92,74.92,74.77,74.77,22320.0,61.716,61.716,61.5924,61.5924,22320.0
2017-04-04 12:30:00,74.76,74.79,74.7,74.79,20552.0,61.5842,61.6089,61.5347,61.6089,20552.0
2017-04-04 12:40:00,74.78,74.79,74.68,74.7,35864.0,61.6006,61.6089,61.5183,61.5347,35864.0
2017-04-04 12:50:00,74.7,74.71,74.56,74.59,21896.0,61.5347,61.543,61.4194,61.4441,21896.0
2017-04-04 13:00:00,74.59,74.69,74.57,74.69,37476.0,61.4441,61.5265,61.4276,61.5265,37476.0
2017-04-04 13:10:00,74.69,74.78,74.69,74.78,41842.0,61.5265,61.6006,61.5265,61.6006,41842.0
2017-04-04 13:20:00,74.79,74.86,74.79,74.82,34655.0,61.6089,61.6665,61.6089,61.6336,34655.0
2017-04-04 13:30:00,74.82,74.9,74.79,74.86,70108.0,61.6336,61.6995,61.6089,61.6665,70108.0
2017-04-04 13:40:00,74.86,74.96,74.82,74.89,50317.0,61.6665,61.7489,61.6336,61.6913,50317.0
2017-04-04 13:50:00,74.88,74.9,74.8,74.88,29015.0,61.683,61.6995,61.6171,61.683,29015.0
2017-04-04 14:00:00,74.89,74.96,74.88,74.91,26700.0,61.6913,61.7489,61.683,61.7077,26700.0
2017-04-04 14:10:00,74.92,74.95,74.89,74.91,35910.0,61.716,61.7407,61.6913,61.7077,35910.0
2017-04-04 14:20:00,74.9,74.92,74.82,74.88,29823.0,61.6995,61.716,61.6336,61.683,29823.0
2017-04-04 14:30:00,74.87,74.88,74.72,74.74,45903.0,61.6748,61.683,61.5512,61.5677,45903.0
2017-04-04 14:40:00,74.72,74.75,74.72,74.73,34168.0,61.5512,61.5759,61.5512,61.5594,34168.0
2017-04-04 14:50:00,74.72,74.74,74.63,74.64,40418.0,61.5512,61.5677,61.4771,61.4853,40418.0
2017-04-04 15:00:00,74.63,74.75,74.63,74.72,46481.0,61.4771,61.5759,61.4771,61.5512,46481.0
2017-04-04 15:10:00,74.73,74.75,74.65,74.69,50750.0,61.5594,61.5759,61.4935,61.5265,50750.0
2017-04-04 15:20:00,74.7,74.74,74.63,74.68,84063.0,61.5347,61.5677,61.4771,61.5183,84063.0
2017-04-04 15:30:00,74.67,74.87,74.67,74.84,110483.0,61.51,61.6748,61.51,61.6501,110483.0
2017-04-04 15:40:00,74.84,74.89,74.79,74.84,144428.0,61.6501,61.6913,61.6089,61.6501,144428.0
2017-04-04 15:50:00,74.84,74.91,74.75,74.85,249451.0,61.6501,61.7077,61.5759,61.6583,249451.0
2017-04-05 09:30:00,75.27,75.44,75.17,75.41,68520.0,62.0043,62.1443,61.9219,62.1196,68520.0
2017-04-05 09:40:00,75.41,75.84,75.39,75.81,44539.0,62.1196,62.4738,62.1031,62.4491,44539.0
2017-04-05 09:50:00,75.84,76.12,75.76,76.12,62182.0,62.4738,62.7045,62.4079,62.7045,62182.0
2017-04-05 10:00:00,76.08,76.21,75.96,75.97,45930.0,62.6715,62.7786,62.5727,62.5809,45930.0
2017-04-05 10:10:00,76.01,76.32,75.98,76.23,81036.0,62.6139,62.8692,62.5891,62.7951,81036.0
2017-04-05 10:20:00,76.22,76.36,76.07,76.07,74440.0,62.7868,62.9022,62.6633,62.6633,74440.0
2017-04-05 10:30:00,76.07,76.09,75.9,75.95,174744.0,62.6633,62.6798,62.5232,62.5644,174744.0
2017-04-05 10:40:00,75.96,76.0,75.68,75.68,36539.0,62.5727,62.6056,62.342,62.342,36539.0
2017-04-05 10:50:00,75.68,75.76,75.63,75.65,32432.0,62.342,62.4079,62.3008,62.3173,32432.0
2017-04-05 11:00:00,75.67,75.69,75.36,75.36,33831.0,62.3338,62.3503,62.0784,62.0784,33831.0
2017-04-05 11:10:00,75.35,75.49,75.31,75.39,42146.0,62.0702,62.1855,62.0372,62.1031,42146.0
2017-04-05 11:20:00,75.39,75.43,75.23,75.28,44288.0,62.1031,62.1361,61.9713,62.0125,44288.0
2017-04-05 11:30:00,75.27,75.54,75.19,75.54,36159.0,62.0043,62.2267,61.9384,62.2267,36159.0
2017-04-05 11:40:00,75.53,75.6,75.51,75.57,33671.0,62.2185,62.2761,62.202,62.2514,33671.0
2017-04-05 11:50:00,75.54,75.64,75.45,75.46,33887.0,62.2267,62.3091,62.1526,62.1608,33887.0
2017-04-05 12:00:00,75.45,75.5,75.42,75.45,39308.0,62.1526,62.1937,62.1278,62.1526,39308.0
2017-04-05 12:10:00,75.45,75.59,75.41,75.55,41717.0,62.1526,62.2679,62.1196,62.2349,41717.0
2017-04-05 12:20:00,75.55,75.67,75.54,75.63,36266.0,62.2349,62.3338,62.2267,62.3008,36266.0
2017-04-05 12:30:00,75.63,75.72,75.62,75.64,43063.0,62.3008,62.375,62.2926,62.3091,43063.0
2017-04-05 12:40:00,75.64,75.7,75.6,75.69,29568.0,62.3091,62.3585,62.2761,62.3503,29568.0
2017-04-05 12:50:00,75.7,75.75,75.62,75.67,21905.0,62.3585,62.3997,62.2926,62.3338,21905.0
2017-04-05 13:00:00,75.69,75.78,75.65,75.74,23019.0,62.3503,62.4244,62.3173,62.3914,23019.0
2017-04-05 13:10:00,75.74,75.81,75.7,75.71,20693.0,62.3914,62.4491,62.3585,62.3667,20693.0
2017-04-05 13:20:00,75.69,75.72,75.65,75.7,22580.0,62.3503,62.375,62.3173,62.3585,22580.0
2017-04-05 13:30:00,75.69,75.75,75.65,75.67,25977.0,62.3503,62.3997,62.3173,62.3338,25977.0
2017-04-05 13:40:00,75.68,75.71,75.6,75.68,22937.0,62.342,62.3667,62.2761,62.342,22937.0
2017-04-05 13:50:00,75.67,75.7,75.62,75.63,24190.0,62.3338,62.3585,62.2926,62.3008,24190.0
2017-04-05 14:00:00,75.61,75.62,75.45,75.51,58699.0,62.2844,62.2926,62.1526,62.202,58699.0
2017-04-05 14:10:00,75.51,75.6,75.45,75.52,30977.0,62.202,62.2761,62.1526,62.2102,30977.0
2017-04-05 14:20:00,75.51,75.52,75.34,75.37,72188.0,62.202,62.2102,62.0619,62.0867,72188.0
2017-04-05 14:30:00,75.37,75.4,75.17,75.19,35293.0,62.0867,62.1114,61.9219,61.9384,35293.0
2017-04-05 14:40:00,75.17,75.25,75.06,75.1,40363.0,61.9219,61.9878,61.8313,61.8642,40363.0
2017-04-05 14:50:00,75.11,75.12,74.91,74.97,45164.0,61.8725,61.8807,61.7077,61.7572,45164.0
2017-04-05 15:00:00,74.97,75.1,74.95,75.0,47631.0,61.7572,61.8642,61.7407,61.7819,47631.0
2017-04-05 15:10:00,75.0,75.0,74.75,74.78,52531.0,61.7819,61.7819,61.5759,61.6006,52531.0
2017-04-05 15:20:00,74.78,74.78,74.47,74.65,63463.0,61.6006,61.6006,61.3453,61.4935,63463.0
2017-04-05 15:30:00,74.63,74.68,74.34,74.6,140220.0,61.4771,61.5183,61.2382,61.4524,140220.0
2017-04-05 15:40:00,74.6,74.68,74.51,74.53,177302.0,61.4524,61.5183,61.3782,61.3947,177302.0
2017-04-05 15:50:00,74.53,74.78,74.52,74.65,285165.0,61.3947,61.6006,61.3865,61.4935,285165.0
2017-04-06 09:30:00,74.84,75.06,74.57,75.06,52001.0,61.6501,61.8313,61.4276,61.8313,52001.0
2017-04-06 09:40:00,75.09,75.09,74.52,74.54,37415.0,61.856,61.856,61.3865,61.4029,37415.0
2017-04-06 09:50:00,74.55,75.02,74.55,74.99,34691.0,61.4112,61.7983,61.4112,61.7736,34691.0
2017-04-06 10:00:00,74.99,75.01,74.89,74.94,19800.0,61.7736,61.7901,61.6913,61.7324,19800.0
2017-04-06 10:10:00,74.97,75.01,74.76,74.8,19710.0,61.7572,61.7901,61.5842,61.6171,19710.0
2017-04-06 10:20:00,74.75,74.87,74.61,74.72,33377.0,61.5759,61.6748,61.4606,61.5512,33377.0
2017-04-06 10:30:00,74.78,74.81,74.71,74.72,20247.0,61.6006,61.6253,61.543,61.5512,20247.0
2017-04-06 10:40:00,74.73,74.76,74.5,74.72,50327.0,61.5594,61.5842,61.37,61.5512,50327.0
2017-04-06 10:50:00,74.74,74.74,74.56,74.59,17145.0,61.5677,61.5677,61.4194,61.4441,17145.0
2017-04-06 11:00:00,74.6,74.68,74.56,74.62,13137.0,61.4524,61.5183,61.4194,61.4688,13137.0
2017-04-06 11:10:00,74.63,74.72,74.61,74.67,33908.0,61.4771,61.5512,61.4606,61.51,33908.0
2017-04-06 11:20:00,74.7,74.9,74.68,74.89,37121.0,61.5347,61.6995,61.5183,61.6913,37121.0
2017-04-06 11:30:00,74.88,74.93,74.83,74.87,10894.0,61.683,61.7242,61.6418,61.6748,10894.0
2017-04-06 11:40:00,74.88,74.92,74.84,74.92,9935.0,61.683,61.716,61.6501,61.716,9935.0
2017-04-06 11:50:00,74.9,74.93,74.85,74.91,16989.0,61.6995,61.7242,61.6583,61.7077,16989.0
2017-04-06 12:00:00,74.9,75.07,74.9,74.96,25560.0,61.6995,61.8395,61.6995,61.7489,25560.0
2017-04-06 12:10:00,74.97,74.99,74.91,74.96,8746.0,61.7572,61.7736,61.7077,61.7489,8746.0
2017-04-06 12:20:00,74.95,75.04,74.94,74.95,13003.0,61.7407,61.8148,61.7324,61.7407,13003.0
2017-04-06 12:30:00,74.99,75.0,74.78,74.8,9708.0,61.7736,61.7819,61.6006,61.6171,9708.0
2017-04-06 12:40:00,74.77,74.83,74.75,74.83,11247.0,61.5924,61.6418,61.5759,61.6418,11247.0
2017-04-06 12:50:00,74.84,74.91,74.82,74.87,9064.0,61.6501,61.7077,61.6336,61.6748,9064.0
2017-04-06 13:00:00,74.89,74.94,74.85,74.94,10558.0,61.6913,61.7324,61.6583,61.7324,10558.0
2017-04-06 13:10:00,74.95,75.12,74.94,75.12,11974.0,61.7407,61.8807,61.7324,61.8807,11974.0
2017-04-06 13:20:00,75.11,75.25,75.1,75.17,14979.0,61.8725,61.9878,61.8642,61.9219,14979.0
2017-04-06 13:30:00,75.16,75.21,75.13,75.15,15771.0,61.9137,61.9549,61.889,61.9054,15771.0
2017-04-06 13:40:00,75.13,75.13,75.04,75.06,14213.0,61.889,61.889,61.8148,61.8313,14213.0
2017-04-06 13:50:00,75.06,75.08,75.01,75.02,10836.0,61.8313,61.8478,61.7901,61.7983,10836.0
2017-04-06 14:00:00,75.02,75.04,74.9,74.93,12009.0,61.7983,61.8148,61.6995,61.7242,12009.0
2017-04-06 14:10:00,74.93,75.05,74.89,75.01,106995.0,61.7242,61.8231,61.6913,61.7901,106995.0
2017-04-06 14:20:00,75.01,75.1,74.9,74.9,14999.0,61.7901,61.8642,61.6995,61.6995,14999.0
2017-04-06 14:30:00,74.9,74.99,74.9,74.96,19965.0,61.6995,61.7736,61.6995,61.7489,19965.0
2017-04-06 14:40:00,74.95,75.02,74.8,74.8,22809.0,61.7407,61.7983,61.6171,61.6171,22809.0
2017-04-06 14:50:00,74.81,74.86,74.63,74.7,17829.0,61.6253,61.6665,61.4771,61.5347,17829.0
2017-04-06 15:00:00,74.71,74.76,74.68,74.76,21305.0,61.543,61.5842,61.5183,61.5842,21305.0
2017-04-06 15:10:00,74.75,74.9,74.75,74.88,38325.0,61.5759,61.6995,61.5759,61.683,38325.0
2017-04-06 15:20:00,74.87,74.87,74.71,74.78,32300.0,61.6748,61.6748,61.543,61.6006,32300.0
2017-04-06 15:30:00,74.77,74.81,74.68,74.79,58390.0,61.5924,61.6253,61.5183,61.6089,58390.0
2017-04-06 15:40:00,74.79,74.82,74.68,74.73,98545.0,61.6089,61.6336,61.5183,61.5594,98545.0
2017-04-06 15:50:00,74.72,74.78,74.68,74.75,191530.0,61.5512,61.6006,61.5183,61.5759,191530.0
2017-04-07 09:30:00,74.52,74.93,74.51,74.76,39236.0,61.3865,61.7242,61.3782,61.5842,39236.0
2017-04-07 09:40:00,74.77,74.81,74.67,74.76,14713.0,61.5924,61.6253,61.51,61.5842,14713.0
2017-04-07 09:50:00,74.75,74.77,74.37,74.47,23407.0,61.5759,61.5924,61.2629,61.3453,23407.0
2017-04-07 10:00:00,74.48,74.63,74.42,74.6,38003.0,61.3535,61.4771,61.3041,61.4524,38003.0
2017-04-07 10:10:00,74.58,74.69,74.57,74.67,20590.0,61.4359,61.5265,61.4276,61.51,20590.0
2017-04-07 10:20:00,74.7,74.8,74.69,74.73,19342.0,61.5347,61.6171,61.5265,61.5594,19342.0
2017-04-07 10:30:00,74.74,74.85,74.67,74.85,16349.0,61.5677,61.6583,61.51,61.6583,16349.0
2017-04-07 10:40:00,74.8,74.82,74.46,74.5,18291.0,61.6171,61.6336,61.337,61.37,18291.0
2017-04-07 10:50:00,74.46,74.48,74.34,74.41,25636.0,61.337,61.3535,61.2382,61.2958,25636.0
2017-04-07 11:00:00,74.4,74.56,74.36,74.39,25664.0,61.2876,61.4194,61.2547,61.2794,25664.0
2017-04-07 11:10:00,74.39,74.46,74.36,74.44,19540.0,61.2794,61.337,61.2547,61.3206,19540.0
2017-04-07 11:20:00,74.44,74.58,74.41,74.5,15293.0,61.3206,61.4359,61.2958,61.37,15293.0
2017-04-07 11:30:00,74.47,74.47,74.2,74.22,47620.0,61.3453,61.3453,61.1229,61.1393,47620.0
2017-04-07 11:40:00,74.27,74.42,74.26,74.41,33331.0,61.1805,61.3041,61.1723,61.2958,33331.0
2017-04-07 11:50:00,74.42,74.5,74.42,74.44,13296.0,61.3041,61.37,61.3041,61.3206,13296.0
2017-04-07 12:00:00,74.45,74.58,74.45,74.57,17882.0,61.3288,61.4359,61.3288,61.4276,17882.0
2017-04-07 12:10:00,74.58,74.66,74.56,74.57,15316.0,61.4359,61.5018,61.4194,61.4276,15316.0
2017-04-07 12:20:00,74.59,74.62,74.54,74.56,17474.0,61.4441,61.4688,61.4029,61.4194,17474.0
2017-04-07 12:30:00,74.58,74.62,74.51,74.54,20979.0,61.4359,61.4688,61.3782,61.4029,20979.0
2017-04-07 12:40:00,74.53,74.73,74.53,74.72,42301.0,61.3947,61.5594,61.3947,61.5512,42301.0
2017-04-07 12:50:00,74.71,74.74,74.65,74.68,20331.0,61.543,61.5677,61.4935,61.5183,20331.0
2017-04-07 13:00:00,74.68,74.71,74.61,74.63,21815.0,61.5183,61.543,61.4606,61.4771,21815.0
2017-04-07 13:10:00,74.64,74.74,74.63,74.67,19375.0,61.4853,61.5677,61.4771,61.51,19375.0
2017-04-07 13:20:00,74.67,74.78,74.65,74.78,50857.0,61.51,61.6006,61.4935,61.6006,50857.0
2017-04-07 13:30:00,74.78,74.87,74.68,74.68,19978.0,61.6006,61.6748,61.5183,61.5183,19978.0
2017-04-07 13:40:00,74.71,74.71,74.61,74.66,37003.0,61.543,61.543,61.4606,61.5018,37003.0
2017-04-07 13:50:00,74.67,74.8,74.66,74.71,19456.0,61.51,61.6171,61.5018,61.543,19456.0
2017-04-07 14:00:00,74.71,74.81,74.71,74.76,12082.0,61.543,61.6253,61.543,61.5842,12082.0
2017-04-07 14:10:00,74.77,74.84,74.74,74.81,38517.0,61.5924,61.6501,61.5677,61.6253,38517.0
2017-04-07 14:20:00,74.82,74.91,74.8,74.83,44471.0,61.6336,61.7077,61.6171,61.6418,44471.0
2017-04-07 14:30:00,74.82,74.87,74.79,74.79,43942.0,61.6336,61.6748,61.6089,61.6089,43942.0
2017-04-07 14:40:00,74.81,74.92,74.74,74.9,60121.0,61.6253,61.716,61.5677,61.6995,60121.0
2017-04-07 14:50:00,74.9,74.91,74.74,74.75,36331.0,61.6995,61.7077,61.5677,61.5759,36331.0
2017-04-07 15:00:00,74.75,74.76,74.64,74.65,34520.0,61.5759,61.5842,61.4853,61.4935,34520.0
2017-04-07 15:10:00,74.66,74.77,74.66,74.74,54543.0,61.5018,61.5924,61.5018,61.5677,54543.0
2017-04-07 15:20:00,74.73,74.8,74.64,74.64,58776.0,61.5594,61.6171,61.4853,61.4853,58776.0
2017-04-07 15:30:00,74.64,74.66,74.58,74.62,58668.0,61.4853,61.5018,61.4359,61.4688,58668.0
2017-04-07 15:40:00,74.62,74.64,74.55,74.55,83831.0,61.4688,61.4853,61.4112,61.4112,83831.0
2017-04-07 15:50:00,74.56,74.64,74.53,74.57,152551.0,61.4194,61.4853,61.3947,61.4276,152551.0
2017-04-10 09:30:00,74.79,75.77,74.62,75.76,108533.0,61.6089,62.4162,61.4688,62.4079,108533.0
2017-04-10 09:40:00,75.75,76.14,75.69,76.05,173830.0,62.3997,62.7209,62.3503,62.6468,173830.0
2017-04-10 09:50:00,76.05,76.08,75.79,76.08,75779.0,62.6468,62.6715,62.4326,62.6715,75779.0
2017-04-10 10:00:00,76.08,76.17,75.88,76.17,50214.0,62.6715,62.7457,62.5068,62.7457,50214.0
2017-04-10 10:10:00,76.2,76.25,76.07,76.23,38119.0,62.7704,62.8116,62.6633,62.7951,38119.0
2017-04-10 10:20:00,76.25,76.31,76.12,76.31,71099.0,62.8116,62.861,62.7045,62.861,71099.0
2017-04-10 10:30:00,76.31,76.36,76.15,76.26,60028.0,62.861,62.9022,62.7292,62.8198,60028.0
2017-04-10 10:40:00,76.25,76.3,76.18,76.23,31479.0,62.8116,62.8527,62.7539,62.7951,31479.0
2017-04-10 10:50:00,76.2,76.23,76.07,76.14,47630.0,62.7704,62.7951,62.6633,62.7209,47630.0
2017-04-10 11:00:00,76.13,76.13,76.01,76.08,35297.0,62.7127,62.7127,62.6139,62.6715,35297.0
2017-04-10 11:10:00,76.08,76.2,76.08,76.15,25441.0,62.6715,62.7704,62.6715,62.7292,25441.0
2017-04-10 11:20:00,76.17,76.2,76.08,76.1,61570.0,62.7457,62.7704,62.6715,62.688,61570.0
2017-04-10 11:30:00,76.1,76.13,75.81,75.88,120441.0,62.688,62.7127,62.4491,62.5068,120441.0
2017-04-10 11:40:00,75.9,75.97,75.72,75.92,105619.0,62.5232,62.5809,62.375,62.5397,105619.0
2017-04-10 11:50:00,75.92,75.96,75.87,75.92,39366.0,62.5397,62.5727,62.4985,62.5397,39366.0
2017-04-10 12:00:00,75.9,75.96,75.88,75.9,69318.0,62.5232,62.5727,62.5068,62.5232,69318.0
2017-04-10 12:10:00,75.91,75.91,75.68,75.81,104542.0,62.5315,62.5315,62.342,62.4491,104542.0
2017-04-10 12:20:00,75.81,75.88,75.75,75.87,43557.0,62.4491,62.5068,62.3997,62.4985,43557.0
2017-04-10 12:30:00,75.86,75.96,75.81,75.95,37585.0,62.4903,62.5727,62.4491,62.5644,37585.0
2017-04-10 12:40:00,75.97,76.1,75.97,76.1,18917.0,62.5809,62.688,62.5809,62.688,18917.0
2017-04-10 12:50:00,76.11,76.24,76.02,76.13,37632.0,62.6962,62.8033,62.6221,62.7127,37632.0
2017-04-10 13:00:00,76.12,76.15,76.06,76.12,28649.0,62.7045,62.7292,62.655,62.7045,28649.0
2017-04-10 13:10:00,76.13,76.24,76.1,76.21,64746.0,62.7127,62.8033,62.688,62.7786,64746.0
2017-04-10 13:20:00,76.21,76.36,76.21,76.27,71553.0,62.7786,62.9022,62.7786,62.828,71553.0
2017-04-10 13:30:00,76.27,76.39,76.21,76.35,25662.0,62.828,62.9269,62.7786,62.8939,25662.0
2017-04-10 13:40:00,76.36,76.36,76.12,76.19,22918.0,62.9022,62.9022,62.7045,62.7621,22918.0
2017-04-10 13:50:00,76.18,76.23,76.15,76.19,26265.0,62.7539,62.7951,62.7292,62.7621,26265.0
2017-04-10 14:00:00,76.19,76.19,75.94,75.94,40327.0,62.7621,62.7621,62.5562,62.5562,40327.0
2017-04-10 14:10:00,75.93,76.07,75.92,76.0,48117.0,62.548,62.6633,62.5397,62.6056,48117.0
2017-04-10 14:20:00,76.0,76.03,75.93,76.0,53183.0,62.6056,62.6303,62.548,62.6056,53183.0
2017-04-10 14:30:00,75.99,76.02,75.95,75.98,16410.0,62.5974,62.6221,62.5644,62.5891,16410.0
2017-04-10 14:40:00,75.97,76.13,75.92,76.06,22826.0,62.5809,62.7127,62.5397,62.655,22826.0
2017-04-10 14:50:00,76.06,76.12,76.04,76.06,21608.0,62.655,62.7045,62.6386,62.655,21608.0
2017-04-10 15:00:00,76.06,76.14,76.0,76.04,55504.0,62.655,62.7209,62.6056,62.6386,55504.0
2017-04-10 15:10:00,76.06,76.09,76.0,76.03,27835.0,62.655,62.6798,62.6056,62.6303,27835.0
2017-04-10 15:20:00,76.03,76.03,75.78,75.8,66673.0,62.6303,62.6303,62.4244,62.4409,66673.0
2017-04-10 15:30:00,75.8,75.85,75.74,75.81,64444.0,62.4409,62.4821,62.3914,62.4491,64444.0
2017-04-10 15:40:00,75.81,75.83,75.69,75.69,82779.0,62.4491,62.4656,62.3503,62.3503,82779.0
2017-04-10 15:50:00,75.69,75.76,75.58,75.61,255090.0,62.3503,62.4079,62.2596,62.2844,255090.0
2017-04-11 09:30:00,75.31,75.34,75.05,75.05,53889.0,62.0372,62.0619,61.8231,61.8231,53889.0
2017-04-11 09:40:00,75.09,75.12,74.81,74.94,36577.0,61.856,61.8807,61.6253,61.7324,36577.0
2017-04-11 09:50:00,74.94,75.06,74.81,75.04,35561.0,61.7324,61.8313,61.6253,61.8148,35561.0
2017-04-11 10:00:00,75.0,75.18,74.97,74.98,30329.0,61.7819,61.9301,61.7572,61.7654,30329.0
2017-04-11 10:10:00,74.98,75.12,74.95,75.12,60337.0,61.7654,61.8807,61.7407,61.8807,60337.0
2017-04-11 10:20:00,75.13,75.19,74.99,75.16,35721.0,61.889,61.9384,61.7736,61.9137,35721.0
2017-04-11 10:30:00,75.14,75.14,74.76,74.9,44681.0,61.8972,61.8972,61.5842,61.6995,44681.0
2017-04-11 10:40:00,74.88,74.93,74.71,74.8,43807.0,61.683,61.7242,61.543,61.6171,43807.0
2017-04-11 10:50:00,74.79,74.83,74.59,74.65,30700.0,61.6089,61.6418,61.4441,61.4935,30700.0
2017-04-11 11:00:00,74.66,74.86,74.59,74.82,53071.0,61.5018,61.6665,61.4441,61.6336,53071.0
2017-04-11 11:10:00,74.8,74.93,74.77,74.93,62174.0,61.6171,61.7242,61.5924,61.7242,62174.0
2017-04-11 11:20:00,74.92,74.92,74.73,74.76,31872.0,61.716,61.716,61.5594,61.5842,31872.0
2017-04-11 11:30:00,74.78,75.03,74.73,75.03,29390.0,61.6006,61.8066,61.5594,61.8066,29390.0
2017-04-11 11:40:00,75.03,75.03,74.83,75.0,26175.0,61.8066,61.8066,61.6418,61.7819,26175.0
2017-04-11 11:50:00,74.99,75.09,74.95,75.01,34132.0,61.7736,61.856,61.7407,61.7901,34132.0
2017-04-11 12:00:00,75.02,75.04,74.77,74.86,22949.0,61.7983,61.8148,61.5924,61.6665,22949.0
2017-04-11 12:10:00,74.86,75.0,74.83,75.0,20310.0,61.6665,61.7819,61.6418,61.7819,20310.0
2017-04-11 12:20:00,75.0,75.13,74.99,75.1,24573.0,61.7819,61.889,61.7736,61.8642,24573.0
2017-04-11 12:30:00,75.1,75.19,75.08,75.11,21128.0,61.8642,61.9384,61.8478,61.8725,21128.0
2017-04-11 12:40:00,75.14,75.14,74.97,74.99,18011.0,61.8972,61.8972,61.7572,61.7736,18011.0
2017-04-11 12:50:00,74.99,75.18,74.99,75.06,20800.0,61.7736,61.9301,61.7736,61.8313,20800.0
2017-04-11 13:00:00,75.08,75.25,75.08,75.14,15733.0,61.8478,61.9878,61.8478,61.8972,15733.0
2017-04-11 13:10:00,75.14,75.16,75.02,75.07,16298.0,61.8972,61.9137,61.7983,61.8395,16298.0
2017-04-11 13:20:00,75.06,75.12,74.97,74.99,20431.0,61.8313,61.8807,61.7572,61.7736,20431.0
2017-04-11 13:30:00,75.0,75.27,74.93,75.24,50628.0,61.7819,62.0043,61.7242,61.9796,50628.0
2017-04-11 13:40:00,75.25,75.25,75.03,75.07,35092.0,61.9878,61.9878,61.8066,61.8395,35092.0
2017-04-11 13:50:00,75.08,75.2,75.06,75.19,19132.0,61.8478,61.9466,61.8313,61.9384,19132.0
2017-04-11 14:00:00,75.15,75.36,75.15,75.29,46841.0,61.9054,62.0784,61.9054,62.0208,46841.0
2017-04-11 14:10:00,75.3,75.31,75.01,75.08,34105.0,62.029,62.0372,61.7901,61.8478,34105.0
2017-04-11 14:20:00,75.1,75.16,75.06,75.14,26026.0,61.8642,61.9137,61.8313,61.8972,26026.0
2017-04-11 14:30:00,75.13,75.17,75.05,75.12,29542.0,61.889,61.9219,61.8231,61.8807,29542.0
2017-04-11 14:40:00,75.14,75.22,75.11,75.17,36590.0,61.8972,61.9631,61.8725,61.9219,36590.0
2017-04-11 14:50:00,75.2,75.32,75.17,75.24,42493.0,61.9466,62.0455,61.9219,61.9796,42493.0
2017-04-11 15:00:00,75.23,75.28,75.12,75.19,50161.0,61.9713,62.0125,61.8807,61.9384,50161.0
2017-04-11 15:10:00,75.2,75.21,75.04,75.12,40915.0,61.9466,61.9549,61.8148,61.8807,40915.0
2017-04-11 15:20:00,75.12,75.2,75.08,75.18,48076.0,61.8807,61.9466,61.8478,61.9301,48076.0
2017-04-11 15:30:00,75.17,75.34,75.16,75.28,61019.0,61.9219,62.0619,61.9137,62.0125,61019.0
2017-04-11 15:40:00,75.29,75.3,75.18,75.27,103546.0,62.0208,62.029,61.9301,62.0043,103546.0
2017-04-11 15:50:00,75.27,75.41,75.23,75.4,236141.0,62.0043,62.1196,61.9713,62.1114,236141.0
2017-04-12 09:30:00,75.67,76.0,74.96,75.04,165041.0,62.3338,62.6056,61.7489,61.8148,165041.0
2017-04-12 09:40:00,75.08,75.23,74.97,74.98,32602.0,61.8478,61.9713,61.7572,61.7654,32602.0
2017-04-12 09:50:00,74.97,75.01,74.63,74.65,62229.0,61.7572,61.7901,61.4771,61.4935,62229.0
2017-04-12 10:00:00,74.69,74.74,74.53,74.53,86670.0,61.5265,61.5677,61.3947,61.3947,86670.0
2017-04-12 10:10:00,74.53,74.75,74.42,74.66,156274.0,61.3947,61.5759,61.3041,61.5018,156274.0
2017-04-12 10:20:00,74.66,74.67,74.53,74.58,62262.0,61.5018,61.51,61.3947,61.4359,62262.0
2017-04-12 10:30:00,74.59,74.71,74.56,74.65,56333.0,61.4441,61.543,61.4194,61.4935,56333.0
2017-04-12 10:40:00,74.65,74.65,74.29,74.33,50220.0,61.4935,61.4935,61.197,61.2299,50220.0
2017-04-12 10:50:00,74.33,74.34,74.14,74.23,80862.0,61.2299,61.2382,61.0734,61.1476,80862.0
2017-04-12 11:00:00,74.23,74.41,74.2,74.4,26727.0,61.1476,61.2958,61.1229,61.2876,26727.0
2017-04-12 11:10:00,74.41,74.45,74.26,74.45,67312.0,61.2958,61.3288,61.1723,61.3288,67312.0
2017-04-12 11:20:00,74.44,74.53,74.42,74.47,58155.0,61.3206,61.3947,61.3041,61.3453,58155.0
2017-04-12 11:30:00,74.47,74.48,74.18,74.19,79023.0,61.3453,61.3535,61.1064,61.1146,79023.0
2017-04-12 11:40:00,74.19,74.23,74.07,74.14,34681.0,61.1146,61.1476,61.0158,61.0734,34681.0
2017-04-12 11:50:00,74.12,74.22,74.02,74.22,30741.0,61.057,61.1393,60.9746,61.1393,30741.0
2017-04-12 12:00:00,74.21,74.3,74.15,74.21,120849.0,61.1311,61.2052,61.0817,61.1311,120849.0
2017-04-12 12:10:00,74.21,74.45,74.21,74.38,39217.0,61.1311,61.3288,61.1311,61.2711,39217.0
2017-04-12 12:20:00,74.37,74.39,74.2,74.24,35508.0,61.2629,61.2794,61.1229,61.1558,35508.0
2017-04-12 12:30:00,74.23,74.26,74.17,74.22,24558.0,61.1476,61.1723,61.0981,61.1393,24558.0
2017-04-12 12:40:00,74.22,74.26,74.18,74.23,21705.0,61.1393,61.1723,61.1064,61.1476,21705.0
2017-04-12 12:50:00,74.22,74.25,74.07,74.25,101403.0,61.1393,61.164,61.0158,61.164,101403.0
2017-04-12 13:00:00,74.26,74.52,74.25,74.51,39614.0,61.1723,61.3865,61.164,61.3782,39614.0
2017-04-12 13:10:00,74.51,74.52,74.37,74.4,35847.0,61.3782,61.3865,61.2629,61.2876,35847.0
2017-04-12 13:20:00,74.39,74.39,74.3,74.33,31623.0,61.2794,61.2794,61.2052,61.2299,31623.0
2017-04-12 13:30:00,74.34,74.49,74.23,74.49,46264.0,61.2382,61.3617,61.1476,61.3617,46264.0
2017-04-12 13:40:00,74.46,74.56,74.42,74.5,39936.0,61.337,61.4194,61.3041,61.37,39936.0
2017-04-12 13:50:00,74.48,74.57,74.35,74.54,42089.0,61.3535,61.4276,61.2464,61.4029,42089.0
2017-04-12 14:00:00,74.53,74.54,74.36,74.38,66744.0,61.3947,61.4029,61.2547,61.2711,66744.0
2017-04-12 14:10:00,74.37,74.47,74.36,74.4,51996.0,61.2629,61.3453,61.2547,61.2876,51996.0
2017-04-12 14:20:00,74.4,74.4,74.32,74.36,28282.0,61.2876,61.2876,61.2217,61.2547,28282.0
2017-04-12 14:30:00,74.35,74.49,74.32,74.32,66297.0,61.2464,61.3617,61.2217,61.2217,66297.0
2017-04-12 14:40:00,74.3,74.34,74.25,74.27,54676.0,61.2052,61.2382,61.164,61.1805,54676.0
2017-04-12 14:50:00,74.27,74.39,74.22,74.32,68074.0,61.1805,61.2794,61.1393,61.2217,68074.0
2017-04-12 15:00:00,74.31,74.31,74.17,74.19,41862.0,61.2135,61.2135,61.0981,61.1146,41862.0
2017-04-12 15:10:00,74.2,74.24,73.96,73.96,53435.0,61.1229,61.1558,60.9252,60.9252,53435.0
2017-04-12 15:20:00,73.96,74.14,73.95,74.02,120279.0,60.9252,61.0734,60.9169,60.9746,120279.0
2017-04-12 15:30:00,74.02,74.27,74.01,74.14,71546.0,60.9746,61.1805,60.9663,61.0734,71546.0
2017-04-12 15:40:00,74.13,74.18,74.01,74.04,84119.0,61.0652,61.1064,60.9663,60.9911,84119.0
2017-04-12 15:50:00,74.03,74.26,74.03,74.24,276853.0,60.9828,61.1723,60.9828,61.1558,276853.0
2017-04-13 09:30:00,74.09,74.16,73.88,74.0,44470.0,61.0322,61.0899,60.8593,60.9581,44470.0
2017-04-13 09:40:00,74.03,74.06,73.71,73.91,33595.0,60.9828,61.0075,60.7192,60.884,33595.0
2017-04-13 09:50:00,73.94,74.3,73.92,74.17,24248.0,60.9087,61.2052,60.8922,61.0981,24248.0
2017-04-13 10:00:00,74.27,74.34,74.13,74.14,10895.0,61.1805,61.2382,61.0652,61.0734,10895.0
2017-04-13 10:10:00,74.14,74.14,73.97,74.02,10541.0,61.0734,61.0734,60.9334,60.9746,10541.0
2017-04-13 10:20:00,74.02,74.05,73.8,73.82,13237.0,60.9746,60.9993,60.7934,60.8098,13237.0
2017-04-13 10:30:00,73.87,74.02,73.86,73.97,12661.0,60.851,60.9746,60.8428,60.9334,12661.0
2017-04-13 10:40:00,73.98,74.16,73.98,74.09,11083.0,60.9416,61.0899,60.9416,61.0322,11083.0
2017-04-13 10:50:00,74.11,74.24,74.1,74.14,12123.0,61.0487,61.1558,61.0405,61.0734,12123.0
2017-04-13 11:00:00,74.14,74.26,74.11,74.17,12210.0,61.0734,61.1723,61.0487,61.0981,12210.0
2017-04-13 11:10:00,74.19,74.21,74.03,74.05,13319.0,61.1146,61.1311,60.9828,60.9993,13319.0
2017-04-13 11:20:00,74.03,74.22,74.03,74.21,18667.0,60.9828,61.1393,60.9828,61.1311,18667.0
2017-04-13 11:30:00,74.18,74.26,74.17,74.2,10909.0,61.1064,61.1723,61.0981,61.1229,10909.0
2017-04-13 11:40:00,74.21,74.22,74.13,74.18,7582.0,61.1311,61.1393,61.0652,61.1064,7582.0
2017-04-13 11:50:00,74.22,74.33,74.21,74.24,17549.0,61.1393,61.2299,61.1311,61.1558,17549.0
2017-04-13 12:00:00,74.23,74.26,74.05,74.07,15662.0,61.1476,61.1723,60.9993,61.0158,15662.0
2017-04-13 12:10:00,74.06,74.15,74.03,74.14,19403.0,61.0075,61.0817,60.9828,61.0734,19403.0
2017-04-13 12:20:00,74.11,74.14,73.97,73.97,16380.0,61.0487,61.0734,60.9334,60.9334,16380.0
2017-04-13 12:30:00,74.0,74.1,73.99,74.04,11548.0,60.9581,61.0405,60.9499,60.9911,11548.0
2017-04-13 12:40:00,74.06,74.08,73.89,73.96,22586.0,61.0075,61.024,60.8675,60.9252,22586.0
2017-04-13 12:50:00,73.97,74.02,73.89,73.93,13642.0,60.9334,60.9746,60.8675,60.9004,13642.0
2017-04-13 13:00:00,73.93,73.93,73.71,73.85,15593.0,60.9004,60.9004,60.7192,60.8345,15593.0
2017-04-13 13:10:00,73.9,73.91,73.78,73.8,27575.0,60.8757,60.884,60.7769,60.7934,27575.0
2017-04-13 13:20:00,73.8,73.85,73.75,73.82,13667.0,60.7934,60.8345,60.7522,60.8098,13667.0
2017-04-13 13:30:00,73.85,73.9,73.83,73.84,8653.0,60.8345,60.8757,60.8181,60.8263,8653.0
2017-04-13 13:40:00,73.83,73.85,73.6,73.67,11766.0,60.8181,60.8345,60.6286,60.6863,11766.0
2017-04-13 13:50:00,73.65,73.78,73.63,73.75,13712.0,60.6698,60.7769,60.6533,60.7522,13712.0
2017-04-13 14:00:00,73.76,73.96,73.73,73.96,36593.0,60.7604,60.9252,60.7357,60.9252,36593.0
2017-04-13 14:10:00,73.99,74.1,73.95,73.99,18798.0,60.9499,61.0405,60.9169,60.9499,18798.0
2017-04-13 14:20:00,73.98,74.06,73.94,74.02,12907.0,60.9416,61.0075,60.9087,60.9746,12907.0
2017-04-13 14:30:00,74.04,74.07,73.82,73.84,14520.0,60.9911,61.0158,60.8098,60.8263,14520.0
2017-04-13 14:40:00,73.82,73.96,73.82,73.87,11202.0,60.8098,60.9252,60.8098,60.851,11202.0
2017-04-13 14:50:00,73.88,73.93,73.82,73.92,9337.0,60.8593,60.9004,60.8098,60.8922,9337.0
2017-04-13 15:00:00,73.91,73.95,73.84,73.85,45121.0,60.884,60.9169,60.8263,60.8345,45121.0
2017-04-13 15:10:00,73.85,73.85,73.63,73.73,27925.0,60.8345,60.8345,60.6533,60.7357,27925.0
2017-04-13 15:20:00,73.73,73.78,73.71,73.72,37038.0,60.7357,60.7769,60.7192,60.7275,37038.0
2017-04-13 15:30:00,73.72,73.75,73.53,73.53,36563.0,60.7275,60.7522,60.5709,60.5709,36563.0
2017-04-13 15:40:00,73.53,73.76,73.52,73.76,91514.0,60.5709,60.7604,60.5627,60.7604,91514.0
2017-04-13 15:50:00,73.75,73.75,73.53,73.54,143518.0,60.7522,60.7522,60.5709,60.5792,143518.0
2017-04-17 09:30:00,73.86,73.87,73.59,73.67,54926.0,60.8428,60.851,60.6204,60.6863,54926.0
2017-04-17 09:40:00,73.67,73.67,73.46,73.61,35305.0,60.6863,60.6863,60.5133,60.6368,35305.0
2017-04-17 09:50:00,73.62,73.77,73.6,73.62,26034.0,60.6451,60.7686,60.6286,60.6451,26034.0
2017-04-17 10:00:00,73.61,73.89,73.61,73.85,15878.0,60.6368,60.8675,60.6368,60.8345,15878.0
2017-04-17 10:10:00,73.83,74.0,73.81,73.94,18014.0,60.8181,60.9581,60.8016,60.9087,18014.0
2017-04-17 10:20:00,73.95,73.95,73.78,73.88,13712.0,60.9169,60.9169,60.7769,60.8593,13712.0
2017-04-17 10:30:00,73.86,73.95,73.7,73.73,15252.0,60.8428,60.9169,60.711,60.7357,15252.0
2017-04-17 10:40:00,73.73,73.88,73.69,73.84,11748.0,60.7357,60.8593,60.7027,60.8263,11748.0
2017-04-17 10:50:00,73.86,73.9,73.81,73.84,13975.0,60.8428,60.8757,60.8016,60.8263,13975.0
2017-04-17 11:00:00,73.87,73.93,73.84,73.91,35115.0,60.851,60.9004,60.8263,60.884,35115.0
2017-04-17 11:10:00,73.91,73.97,73.86,73.87,17378.0,60.884,60.9334,60.8428,60.851,17378.0
2017-04-17 11:20:00,73.87,73.88,73.77,73.8,19510.0,60.851,60.8593,60.7686,60.7934,19510.0
2017-04-17 11:30:00,73.81,73.84,73.8,73.84,8775.0,60.8016,60.8263,60.7934,60.8263,8775.0
2017-04-17 11:40:00,73.85,73.87,73.71,73.71,16712.0,60.8345,60.851,60.7192,60.7192,16712.0
2017-04-17 11:50:00,73.7,73.73,73.66,73.66,7567.0,60.711,60.7357,60.678,60.678,7567.0
2017-04-17 12:00:00,73.66,73.81,73.66,73.81,10999.0,60.678,60.8016,60.678,60.8016,10999.0
2017-04-17 12:10:00,73.83,73.87,73.81,73.86,16575.0,60.8181,60.851,60.8016,60.8428,16575.0
2017-04-17 12:20:00,73.87,73.97,73.84,73.93,53426.0,60.851,60.9334,60.8263,60.9004,53426.0
2017-04-17 12:30:00,73.92,73.95,73.76,73.79,19702.0,60.8922,60.9169,60.7604,60.7851,19702.0
2017-04-17 12:40:00,73.8,73.85,73.75,73.75,6757.0,60.7934,60.8345,60.7522,60.7522,6757.0
2017-04-17 12:50:00,73.75,73.8,73.72,73.75,10664.0,60.7522,60.7934,60.7275,60.7522,10664.0
2017-04-17 13:00:00,73.75,73.85,73.74,73.8,16916.0,60.7522,60.8345,60.7439,60.7934,16916.0
2017-04-17 13:10:00,73.81,73.84,73.76,73.79,15992.0,60.8016,60.8263,60.7604,60.7851,15992.0
2017-04-17 13:20:00,73.79,73.87,73.77,73.84,15423.0,60.7851,60.851,60.7686,60.8263,15423.0
2017-04-17 13:30:00,73.86,73.88,73.76,73.78,14756.0,60.8428,60.8593,60.7604,60.7769,14756.0
2017-04-17 13:40:00,73.78,73.83,73.76,73.82,9597.0,60.7769,60.8181,60.7604,60.8098,9597.0
2017-04-17 13:50:00,73.82,73.85,73.8,73.82,8000.0,60.8098,60.8345,60.7934,60.8098,8000.0
2017-04-17 14:00:00,73.81,73.94,73.8,73.88,25048.0,60.8016,60.9087,60.7934,60.8593,25048.0
2017-04-17 14:10:00,73.88,73.94,73.82,73.83,26743.0,60.8593,60.9087,60.8098,60.8181,26743.0
2017-04-17 14:20:00,73.84,73.87,73.81,73.84,37252.0,60.8263,60.851,60.8016,60.8263,37252.0
2017-04-17 14:30:00,73.86,73.95,73.86,73.92,23144.0,60.8428,60.9169,60.8428,60.8922,23144.0
2017-04-17 14:40:00,73.91,73.97,73.89,73.92,13330.0,60.884,60.9334,60.8675,60.8922,13330.0
2017-04-17 14:50:00,73.93,73.95,73.84,73.84,25341.0,60.9004,60.9169,60.8263,60.8263,25341.0
2017-04-17 15:00:00,73.83,73.97,73.83,73.96,41890.0,60.8181,60.9334,60.8181,60.9252,41890.0
2017-04-17 15:10:00,73.98,74.11,73.97,74.11,34992.0,60.9416,61.0487,60.9334,61.0487,34992.0
2017-04-17 15:20:00,74.11,74.18,74.04,74.14,31297.0,61.0487,61.1064,60.9911,61.0734,31297.0
2017-04-17 15:30:00,74.14,74.18,74.06,74.18,41980.0,61.0734,61.1064,61.0075,61.1064,41980.0
2017-04-17 15:40:00,74.18,74.3,74.13,74.28,59263.0,61.1064,61.2052,61.0652,61.1888,59263.0
2017-04-17 15:50:00,74.3,74.3,74.21,74.28,124620.0,61.2052,61.2052,61.1311,61.1888,124620.0
2017-04-18 09:30:00,73.82,74.3,73.82,74.3,61118.0,60.8098,61.2052,60.8098,61.2052,61118.0
2017-04-18 09:40:00,74.25,74.56,74.22,74.4,130818.0,61.164,61.4194,61.1393,61.2876,130818.0
2017-04-18 09:50:00,74.39,74.57,74.23,74.53,25706.0,61.2794,61.4276,61.1476,61.3947,25706.0
2017-04-18 10:00:00,74.53,74.6,74.29,74.43,55675.0,61.3947,61.4524,61.197,61.3123,55675.0
2017-04-18 10:10:00,74.43,74.49,74.3,74.32,92533.0,61.3123,61.3617,61.2052,61.2217,92533.0
2017-04-18 10:20:00,74.3,74.39,74.24,74.27,28033.0,61.2052,61.2794,61.1558,61.1805,28033.0
2017-04-18 10:30:00,74.29,74.39,74.22,74.33,21069.0,61.197,61.2794,61.1393,61.2299,21069.0
2017-04-18 10:40:00,74.32,74.45,74.23,74.41,20431.0,61.2217,61.3288,61.1476,61.2958,20431.0
2017-04-18 10:50:00,74.39,74.49,74.35,74.49,21934.0,61.2794,61.3617,61.2464,61.3617,21934.0
2017-04-18 11:00:00,74.49,74.58,74.45,74.58,39751.0,61.3617,61.4359,61.3288,61.4359,39751.0
2017-04-18 11:10:00,74.58,74.66,74.57,74.64,34807.0,61.4359,61.5018,61.4276,61.4853,34807.0
2017-04-18 11:20:00,74.63,74.64,74.46,74.5,21817.0,61.4771,61.4853,61.337,61.37,21817.0
2017-04-18 11:30:00,74.47,74.48,74.15,74.23,22371.0,61.3453,61.3535,61.0817,61.1476,22371.0
2017-04-18 11:40:00,74.23,74.23,74.07,74.14,13655.0,61.1476,61.1476,61.0158,61.0734,13655.0
2017-04-18 11:50:00,74.16,74.16,74.02,74.06,12984.0,61.0899,61.0899,60.9746,61.0075,12984.0
2017-04-18 12:00:00,74.04,74.14,73.94,74.11,31218.0,60.9911,61.0734,60.9087,61.0487,31218.0
2017-04-18 12:10:00,74.11,74.18,74.09,74.14,19539.0,61.0487,61.1064,61.0322,61.0734,19539.0
2017-04-18 12:20:00,74.15,74.25,74.13,74.19,14832.0,61.0817,61.164,61.0652,61.1146,14832.0
2017-04-18 12:30:00,74.19,74.22,74.07,74.1,18688.0,61.1146,61.1393,61.0158,61.0405,18688.0
2017-04-18 12:40:00,74.11,74.27,74.1,74.17,80268.0,61.0487,61.1805,61.0405,61.0981,80268.0
2017-04-18 12:50:00,74.17,74.26,74.15,74.18,25423.0,61.0981,61.1723,61.0817,61.1064,25423.0
2017-04-18 13:00:00,74.16,74.17,74.07,74.15,8898.0,61.0899,61.0981,61.0158,61.0817,8898.0
2017-04-18 13:10:00,74.13,74.22,74.08,74.19,14825.0,61.0652,61.1393,61.024,61.1146,14825.0
2017-04-18 13:20:00,74.18,74.21,74.1,74.21,10188.0,61.1064,61.1311,61.0405,61.1311,10188.0
2017-04-18 13:30:00,74.23,74.29,74.19,74.22,11263.0,61.1476,61.197,61.1146,61.1393,11263.0
2017-04-18 13:40:00,74.23,74.32,74.23,74.29,11865.0,61.1476,61.2217,61.1476,61.197,11865.0
2017-04-18 13:50:00,74.31,74.31,74.24,74.27,22931.0,61.2135,61.2135,61.1558,61.1805,22931.0
2017-04-18 14:00:00,74.27,74.4,74.27,74.35,21415.0,61.1805,61.2876,61.1805,61.2464,21415.0
2017-04-18 14:10:00,74.36,74.37,74.28,74.35,18618.0,61.2547,61.2629,61.1888,61.2464,18618.0
2017-04-18 14:20:00,74.34,74.45,74.34,74.45,25422.0,61.2382,61.3288,61.2382,61.3288,25422.0
2017-04-18 14:30:00,74.45,74.52,74.43,74.45,53722.0,61.3288,61.3865,61.3123,61.3288,53722.0
2017-04-18 14:40:00,74.45,74.5,74.34,74.39,34900.0,61.3288,61.37,61.2382,61.2794,34900.0
2017-04-18 14:50:00,74.39,74.41,74.32,74.32,14483.0,61.2794,61.2958,61.2217,61.2217,14483.0
2017-04-18 15:00:00,74.35,74.37,74.27,74.36,17013.0,61.2464,61.2629,61.1805,61.2547,17013.0
2017-04-18 15:10:00,74.37,74.38,74.31,74.38,13176.0,61.2629,61.2711,61.2135,61.2711,13176.0
2017-04-18 15:20:00,74.4,74.46,74.38,74.45,27633.0,61.2876,61.337,61.2711,61.3288,27633.0
2017-04-18 15:30:00,74.44,74.49,74.43,74.48,38352.0,61.3206,61.3617,61.3123,61.3535,38352.0
2017-04-18 15:40:00,74.48,74.52,74.43,74.51,65631.0,61.3535,61.3865,61.3123,61.3782,65631.0
2017-04-18 15:50:00,74.51,74.56,74.47,74.48,208363.0,61.3782,61.4194,61.3453,61.3535,208363.0
2017-04-19 09:30:00,74.88,75.18,74.8,74.8,56038.0,61.683,61.9301,61.6171,61.6171,56038.0
2017-04-19 09:40:00,74.83,74.83,74.53,74.67,24348.0,61.6418,61.6418,61.3947,61.51,24348.0
2017-04-19 09:50:00,74.68,74.84,74.63,74.76,31826.0,61.5183,61.6501,61.4771,61.5842,31826.0
2017-04-19 10:00:00,74.75,74.77,74.52,74.52,11995.0,61.5759,61.5924,61.3865,61.3865,11995.0
2017-04-19 10:10:00,74.51,74.56,74.41,74.51,18332.0,61.3782,61.4194,61.2958,61.3782,18332.0
2017-04-19 10:20:00,74.5,74.5,74.34,74.48,16054.0,61.37,61.37,61.2382,61.3535,16054.0
2017-04-19 10:30:00,74.48,74.55,74.32,74.53,40965.0,61.3535,61.4112,61.2217,61.3947,40965.0
2017-04-19 10:40:00,74.53,74.54,74.23,74.23,36425.0,61.3947,61.4029,61.1476,61.1476,36425.0
2017-04-19 10:50:00,74.24,74.28,74.16,74.22,44973.0,61.1558,61.1888,61.0899,61.1393,44973.0
2017-04-19 11:00:00,74.21,74.42,74.18,74.36,47387.0,61.1311,61.3041,61.1064,61.2547,47387.0
2017-04-19 11:10:00,74.36,74.36,74.24,74.27,24195.0,61.2547,61.2547,61.1558,61.1805,24195.0
2017-04-19 11:20:00,74.27,74.33,74.21,74.27,27870.0,61.1805,61.2299,61.1311,61.1805,27870.0
2017-04-19 11:30:00,74.26,74.29,74.22,74.24,92385.0,61.1723,61.197,61.1393,61.1558,92385.0
2017-04-19 11:40:00,74.25,74.27,74.14,74.16,45021.0,61.164,61.1805,61.0734,61.0899,45021.0
2017-04-19 11:50:00,74.15,74.18,74.1,74.1,22614.0,61.0817,61.1064,61.0405,61.0405,22614.0
2017-04-19 12:00:00,74.11,74.18,74.03,74.06,22495.0,61.0487,61.1064,60.9828,61.0075,22495.0
2017-04-19 12:10:00,74.02,74.09,73.95,74.05,25725.0,60.9746,61.0322,60.9169,60.9993,25725.0
2017-04-19 12:20:00,74.05,74.14,74.02,74.1,16799.0,60.9993,61.0734,60.9746,61.0405,16799.0
2017-04-19 12:30:00,74.1,74.14,74.04,74.06,14477.0,61.0405,61.0734,60.9911,61.0075,14477.0
2017-04-19 12:40:00,74.06,74.07,74.0,74.05,13749.0,61.0075,61.0158,60.9581,60.9993,13749.0
2017-04-19 12:50:00,74.04,74.12,74.04,74.07,11364.0,60.9911,61.057,60.9911,61.0158,11364.0
2017-04-19 13:00:00,74.08,74.1,73.96,73.97,23960.0,61.024,61.0405,60.9252,60.9334,23960.0
2017-04-19 13:10:00,73.98,74.0,73.88,73.98,11916.0,60.9416,60.9581,60.8593,60.9416,11916.0
2017-04-19 13:20:00,73.99,74.04,73.96,73.97,32012.0,60.9499,60.9911,60.9252,60.9334,32012.0
2017-04-19 13:30:00,73.97,74.01,73.94,73.96,22030.0,60.9334,60.9663,60.9087,60.9252,22030.0
2017-04-19 13:40:00,73.95,74.04,73.94,74.01,25886.0,60.9169,60.9911,60.9087,60.9663,25886.0
2017-04-19 13:50:00,74.01,74.04,73.94,74.01,19986.0,60.9663,60.9911,60.9087,60.9663,19986.0
2017-04-19 14:00:00,74.01,74.06,73.86,73.87,35757.0,60.9663,61.0075,60.8428,60.851,35757.0
2017-04-19 14:10:00,73.87,73.92,73.76,73.82,27651.0,60.851,60.8922,60.7604,60.8098,27651.0
2017-04-19 14:20:00,73.83,73.89,73.74,73.85,22752.0,60.8181,60.8675,60.7439,60.8345,22752.0
2017-04-19 14:30:00,73.84,73.88,73.81,73.83,59975.0,60.8263,60.8593,60.8016,60.8181,59975.0
2017-04-19 14:40:00,73.83,73.86,73.67,73.69,39092.0,60.8181,60.8428,60.6863,60.7027,39092.0
2017-04-19 14:50:00,73.68,73.7,73.57,73.66,22440.0,60.6945,60.711,60.6039,60.678,22440.0
2017-04-19 15:00:00,73.66,73.66,73.57,73.66,46737.0,60.678,60.678,60.6039,60.678,46737.0
2017-04-19 15:10:00,73.66,73.75,73.66,73.73,52914.0,60.678,60.7522,60.678,60.7357,52914.0
2017-04-19 15:20:00,73.73,73.77,73.55,73.55,145559.0,60.7357,60.7686,60.5874,60.5874,145559.0
2017-04-19 15:30:00,73.56,73.64,73.51,73.64,77626.0,60.5957,60.6616,60.5545,60.6616,77626.0
2017-04-19 15:40:00,73.63,73.64,73.54,73.6,104259.0,60.6533,60.6616,60.5792,60.6286,104259.0
2017-04-19 15:50:00,73.6,73.69,73.58,73.65,266010.0,60.6286,60.7027,60.6121,60.6698,266010.0
2017-04-20 09:30:00,74.03,74.36,74.03,74.27,69795.0,60.9828,61.2547,60.9828,61.1805,69795.0
2017-04-20 09:40:00,74.31,74.46,74.18,74.27,35257.0,61.2135,61.337,61.1064,61.1805,35257.0
2017-04-20 09:50:00,74.32,74.32,74.02,74.08,89116.0,61.2217,61.2217,60.9746,61.024,89116.0
2017-04-20 10:00:00,74.07,74.15,73.89,73.95,106489.0,61.0158,61.0817,60.8675,60.9169,106489.0
2017-04-20 10:10:00,73.94,74.07,73.81,73.81,123405.0,60.9087,61.0158,60.8016,60.8016,123405.0
2017-04-20 10:20:00,73.84,73.89,73.76,73.76,42334.0,60.8263,60.8675,60.7604,60.7604,42334.0
2017-04-20 10:30:00,73.76,73.96,73.76,73.95,68109.0,60.7604,60.9252,60.7604,60.9169,68109.0
2017-04-20 10:40:00,73.95,74.1,73.95,74.05,46686.0,60.9169,61.0405,60.9169,60.9993,46686.0
2017-04-20 10:50:00,74.07,74.15,74.06,74.15,37466.0,61.0158,61.0817,61.0075,61.0817,37466.0
2017-04-20 11:00:00,74.15,74.15,73.91,74.0,113825.0,61.0817,61.0817,60.884,60.9581,113825.0
2017-04-20 11:10:00,74.0,74.02,73.92,73.98,51393.0,60.9581,60.9746,60.8922,60.9416,51393.0
2017-04-20 11:20:00,74.0,74.03,73.95,73.98,54324.0,60.9581,60.9828,60.9169,60.9416,54324.0
2017-04-20 11:30:00,73.99,74.05,73.97,74.02,146811.0,60.9499,60.9993,60.9334,60.9746,146811.0
2017-04-20 11:40:00,74.03,74.09,73.98,74.07,138523.0,60.9828,61.0322,60.9416,61.0158,138523.0
2017-04-20 11:50:00,74.07,74.07,73.98,74.01,59488.0,61.0158,61.0158,60.9416,60.9663,59488.0
2017-04-20 12:00:00,74.02,74.07,74.0,74.06,101617.0,60.9746,61.0158,60.9581,61.0075,101617.0
2017-04-20 12:10:00,74.06,74.22,74.06,74.19,68908.0,61.0075,61.1393,61.0075,61.1146,68908.0
2017-04-20 12:20:00,74.2,74.28,74.17,74.18,37225.0,61.1229,61.1888,61.0981,61.1064,37225.0
2017-04-20 12:30:00,74.2,74.24,74.08,74.09,157479.0,61.1229,61.1558,61.024,61.0322,157479.0
2017-04-20 12:40:00,74.09,74.2,74.04,74.2,149350.0,61.0322,61.1229,60.9911,61.1229,149350.0
2017-04-20 12:50:00,74.2,74.35,74.17,74.31,58310.0,61.1229,61.2464,61.0981,61.2135,58310.0
2017-04-20 13:00:00,74.3,74.41,74.22,74.23,112837.0,61.2052,61.2958,61.1393,61.1476,112837.0
2017-04-20 13:10:00,74.23,74.32,74.17,74.18,140997.0,61.1476,61.2217,61.0981,61.1064,140997.0
2017-04-20 13:20:00,74.19,74.37,74.19,74.34,25004.0,61.1146,61.2629,61.1146,61.2382,25004.0
2017-04-20 13:30:00,74.33,74.4,74.32,74.38,18165.0,61.2299,61.2876,61.2217,61.2711,18165.0
2017-04-20 13:40:00,74.38,74.46,74.35,74.46,30610.0,61.2711,61.337,61.2464,61.337,30610.0
2017-04-20 13:50:00,74.47,74.61,74.46,74.59,48246.0,61.3453,61.4606,61.337,61.4441,48246.0
2017-04-20 14:00:00,74.59,74.59,74.38,74.39,27923.0,61.4441,61.4441,61.2711,61.2794,27923.0
2017-04-20 14:10:00,74.4,74.41,74.35,74.37,36620.0,61.2876,61.2958,61.2464,61.2629,36620.0
2017-04-20 14:20:00,74.37,74.43,74.33,74.37,29545.0,61.2629,61.3123,61.2299,61.2629,29545.0
2017-04-20 14:30:00,74.36,74.41,74.31,74.38,27336.0,61.2547,61.2958,61.2135,61.2711,27336.0
2017-04-20 14:40:00,74.38,74.4,74.29,74.31,28149.0,61.2711,61.2876,61.197,61.2135,28149.0
2017-04-20 14:50:00,74.31,74.33,74.23,74.25,35375.0,61.2135,61.2299,61.1476,61.164,35375.0
2017-04-20 15:00:00,74.23,74.3,74.2,74.28,67718.0,61.1476,61.2052,61.1229,61.1888,67718.0
2017-04-20 15:10:00,74.29,74.29,74.17,74.18,65308.0,61.197,61.197,61.0981,61.1064,65308.0
2017-04-20 15:20:00,74.18,74.19,74.09,74.14,44492.0,61.1064,61.1146,61.0322,61.0734,44492.0
2017-04-20 15:30:00,74.14,74.2,74.13,74.18,108190.0,61.0734,61.1229,61.0652,61.1064,108190.0
2017-04-20 15:40:00,74.19,74.23,74.16,74.17,149340.0,61.1146,61.1476,61.0899,61.0981,149340.0
2017-04-20 15:50:00,74.17,74.17,73.99,74.02,436912.0,61.0981,61.0981,60.9499,60.9746,436912.0
2017-04-21 09:30:00,74.23,74.36,73.96,74.14,153306.0,61.1476,61.2547,60.9252,61.0734,153306.0
2017-04-21 09:40:00,74.16,74.45,74.12,74.27,83781.0,61.0899,61.3288,61.057,61.1805,83781.0
2017-04-21 09:50:00,74.29,74.29,74.03,74.08,17713.0,61.197,61.197,60.9828,61.024,17713.0
2017-04-21 10:00:00,74.09,74.16,73.97,73.99,86560.0,61.0322,61.0899,60.9334,60.9499,86560.0
2017-04-21 10:10:00,73.99,74.21,73.98,74.21,38328.0,60.9499,61.1311,60.9416,61.1311,38328.0
2017-04-21 10:20:00,74.19,74.24,74.09,74.16,35863.0,61.1146,61.1558,61.0322,61.0899,35863.0
2017-04-21 10:30:00,74.17,74.18,74.02,74.03,44280.0,61.0981,61.1064,60.9746,60.9828,44280.0
2017-04-21 10:40:00,74.03,74.08,73.93,74.04,72463.0,60.9828,61.024,60.9004,60.9911,72463.0
2017-04-21 10:50:00,74.05,74.11,73.95,74.01,21591.0,60.9993,61.0487,60.9169,60.9663,21591.0
2017-04-21 11:00:00,74.01,74.13,74.01,74.1,29743.0,60.9663,61.0652,60.9663,61.0405,29743.0
2017-04-21 11:10:00,74.08,74.08,73.9,74.0,42755.0,61.024,61.024,60.8757,60.9581,42755.0
2017-04-21 11:20:00,74.0,74.0,73.85,73.88,21469.0,60.9581,60.9581,60.8345,60.8593,21469.0
2017-04-21 11:30:00,73.88,73.9,73.8,73.86,32418.0,60.8593,60.8757,60.7934,60.8428,32418.0
2017-04-21 11:40:00,73.87,73.89,73.83,73.87,37232.0,60.851,60.8675,60.8181,60.851,37232.0
2017-04-21 11:50:00,73.86,73.96,73.84,73.92,20399.0,60.8428,60.9252,60.8263,60.8922,20399.0
2017-04-21 12:00:00,73.93,73.96,73.86,73.92,19889.0,60.9004,60.9252,60.8428,60.8922,19889.0
2017-04-21 12:10:00,73.92,73.95,73.81,73.87,26666.0,60.8922,60.9169,60.8016,60.851,26666.0
2017-04-21 12:20:00,73.86,73.9,73.8,73.81,15992.0,60.8428,60.8757,60.7934,60.8016,15992.0
2017-04-21 12:30:00,73.8,73.88,73.79,73.84,27329.0,60.7934,60.8593,60.7851,60.8263,27329.0
2017-04-21 12:40:00,73.84,73.88,73.78,73.8,32912.0,60.8263,60.8593,60.7769,60.7934,32912.0
2017-04-21 12:50:00,73.81,73.82,73.78,73.78,35372.0,60.8016,60.8098,60.7769,60.7769,35372.0
2017-04-21 13:00:00,73.79,73.84,73.77,73.8,54462.0,60.7851,60.8263,60.7686,60.7934,54462.0
2017-04-21 13:10:00,73.8,73.8,73.63,73.71,34973.0,60.7934,60.7934,60.6533,60.7192,34973.0
2017-04-21 13:20:00,73.7,73.87,73.7,73.82,24950.0,60.711,60.851,60.711,60.8098,24950.0
2017-04-21 13:30:00,73.82,73.84,73.75,73.76,19590.0,60.8098,60.8263,60.7522,60.7604,19590.0
2017-04-21 13:40:00,73.76,73.83,73.76,73.81,16027.0,60.7604,60.8181,60.7604,60.8016,16027.0
2017-04-21 13:50:00,73.83,74.01,73.78,73.98,58044.0,60.8181,60.9663,60.7769,60.9416,58044.0
2017-04-21 14:00:00,73.97,73.98,73.91,73.93,34866.0,60.9334,60.9416,60.884,60.9004,34866.0
2017-04-21 14:10:00,73.93,73.99,73.91,73.92,32118.0,60.9004,60.9499,60.884,60.8922,32118.0
2017-04-21 14:20:00,73.93,73.98,73.87,73.97,79224.0,60.9004,60.9416,60.851,60.9334,79224.0
2017-04-21 14:30:00,73.97,74.12,73.97,74.11,30075.0,60.9334,61.057,60.9334,61.0487,30075.0
2017-04-21 14:40:00,74.12,74.13,73.97,73.97,37669.0,61.057,61.0652,60.9334,60.9334,37669.0
2017-04-21 14:50:00,73.96,74.04,73.92,74.02,39239.0,60.9252,60.9911,60.8922,60.9746,39239.0
2017-04-21 15:00:00,74.02,74.02,73.9,73.97,28967.0,60.9746,60.9746,60.8757,60.9334,28967.0
2017-04-21 15:10:00,73.98,73.99,73.88,73.89,56344.0,60.9416,60.9499,60.8593,60.8675,56344.0
2017-04-21 15:20:00,73.89,73.96,73.86,73.94,70560.0,60.8675,60.9252,60.8428,60.9087,70560.0
2017-04-21 15:30:00,73.94,74.0,73.88,73.93,70590.0,60.9087,60.9581,60.8593,60.9004,70590.0
2017-04-21 15:40:00,73.94,74.03,73.88,74.01,116840.0,60.9087,60.9828,60.8593,60.9663,116840.0
2017-04-21 15:50:00,74.0,74.0,73.84,73.86,283549.0,60.9581,60.9581,60.8263,60.8428,283549.0
2017-04-24 09:30:00,75.03,75.24,74.89,75.17,57228.0,61.8066,61.9796,61.6913,61.9219,57228.0
2017-04-24 09:40:00,75.19,75.21,75.03,75.09,71391.0,61.9384,61.9549,61.8066,61.856,71391.0
2017-04-24 09:50:00,75.1,75.2,75.0,75.17,76955.0,61.8642,61.9466,61.7819,61.9219,76955.0
2017-04-24 10:00:00,75.18,75.54,75.14,75.45,70812.0,61.9301,62.2267,61.8972,62.1526,70812.0
2017-04-24 10:10:00,75.42,75.43,75.26,75.31,22084.0,62.1278,62.1361,61.996,62.0372,22084.0
2017-04-24 10:20:00,75.33,75.41,75.25,75.41,77413.0,62.0537,62.1196,61.9878,62.1196,77413.0
2017-04-24 10:30:00,75.41,75.44,75.32,75.39,70478.0,62.1196,62.1443,62.0455,62.1031,70478.0
2017-04-24 10:40:00,75.39,75.5,75.36,75.48,44275.0,62.1031,62.1937,62.0784,62.1773,44275.0
2017-04-24 10:50:00,75.49,75.59,75.47,75.53,37732.0,62.1855,62.2679,62.169,62.2185,37732.0
2017-04-24 11:00:00,75.53,75.55,75.34,75.36,25766.0,62.2185,62.2349,62.0619,62.0784,25766.0
2017-04-24 11:10:00,75.36,75.39,75.19,75.21,29528.0,62.0784,62.1031,61.9384,61.9549,29528.0
2017-04-24 11:20:00,75.21,75.27,75.21,75.24,35694.0,61.9549,62.0043,61.9549,61.9796,35694.0
2017-04-24 11:30:00,75.25,75.26,75.15,75.17,21686.0,61.9878,61.996,61.9054,61.9219,21686.0
2017-04-24 11:40:00,75.18,75.18,75.08,75.13,25026.0,61.9301,61.9301,61.8478,61.889,25026.0
2017-04-24 11:50:00,75.14,75.19,75.07,75.19,35594.0,61.8972,61.9384,61.8395,61.9384,35594.0
2017-04-24 12:00:00,75.19,75.22,75.1,75.14,26841.0,61.9384,61.9631,61.8642,61.8972,26841.0
2017-04-24 12:10:00,75.15,75.24,75.14,75.17,29244.0,61.9054,61.9796,61.8972,61.9219,29244.0
2017-04-24 12:20:00,75.17,75.17,75.12,75.14,34495.0,61.9219,61.9219,61.8807,61.8972,34495.0
2017-04-24 12:30:00,75.15,75.16,75.09,75.11,39767.0,61.9054,61.9137,61.856,61.8725,39767.0
2017-04-24 12:40:00,75.11,75.11,74.95,74.95,28549.0,61.8725,61.8725,61.7407,61.7407,28549.0
2017-04-24 12:50:00,74.95,75.04,74.95,75.04,29571.0,61.7407,61.8148,61.7407,61.8148,29571.0
2017-04-24 13:00:00,75.03,75.1,75.01,75.04,20764.0,61.8066,61.8642,61.7901,61.8148,20764.0
2017-04-24 13:10:00,75.03,75.16,75.02,75.15,21475.0,61.8066,61.9137,61.7983,61.9054,21475.0
2017-04-24 13:20:00,75.15,75.24,75.09,75.23,21911.0,61.9054,61.9796,61.856,61.9713,21911.0
2017-04-24 13:30:00,75.24,75.27,75.18,75.27,23272.0,61.9796,62.0043,61.9301,62.0043,23272.0
2017-04-24 13:40:00,75.27,75.28,75.18,75.19,23114.0,62.0043,62.0125,61.9301,61.9384,23114.0
2017-04-24 13:50:00,75.19,75.3,75.18,75.29,24217.0,61.9384,62.029,61.9301,62.0208,24217.0
2017-04-24 14:00:00,75.29,75.39,75.29,75.35,26516.0,62.0208,62.1031,62.0208,62.0702,26516.0
2017-04-24 14:10:00,75.36,75.5,75.32,75.45,40160.0,62.0784,62.1937,62.0455,62.1526,40160.0
2017-04-24 14:20:00,75.46,75.52,75.44,75.51,29037.0,62.1608,62.2102,62.1443,62.202,29037.0
2017-04-24 14:30:00,75.52,75.58,75.49,75.51,39163.0,62.2102,62.2596,62.1855,62.202,39163.0
2017-04-24 14:40:00,75.51,75.58,75.49,75.5,37510.0,62.202,62.2596,62.1855,62.1937,37510.0
2017-04-24 14:50:00,75.51,75.54,75.43,75.51,40936.0,62.202,62.2267,62.1361,62.202,40936.0
2017-04-24 15:00:00,75.5,75.62,75.49,75.59,41289.0,62.1937,62.2926,62.1855,62.2679,41289.0
2017-04-24 15:10:00,75.58,75.64,75.56,75.58,33118.0,62.2596,62.3091,62.2432,62.2596,33118.0
2017-04-24 15:20:00,75.56,75.59,75.53,75.55,31807.0,62.2432,62.2679,62.2185,62.2349,31807.0
2017-04-24 15:30:00,75.55,75.57,75.5,75.54,55659.0,62.2349,62.2514,62.1937,62.2267,55659.0
2017-04-24 15:40:00,75.54,75.63,75.51,75.61,210433.0,62.2267,62.3008,62.202,62.2844,210433.0
2017-04-24 15:50:00,75.61,75.62,75.44,75.47,320891.0,62.2844,62.2926,62.1443,62.169,320891.0
2017-04-25 09:30:00,76.07,76.54,76.01,76.18,114387.0,62.6633,63.0505,62.6139,62.7539,114387.0
2017-04-25 09:40:00,76.24,76.24,75.92,75.92,69884.0,62.8033,62.8033,62.5397,62.5397,69884.0
2017-04-25 09:50:00,75.94,75.97,75.84,75.95,52666.0,62.5562,62.5809,62.4738,62.5644,52666.0
2017-04-25 10:00:00,75.93,76.66,75.93,76.64,90175.0,62.548,63.1493,62.548,63.1328,90175.0
2017-04-25 10:10:00,76.64,76.82,76.58,76.76,62006.0,63.1328,63.2811,63.0834,63.2317,62006.0
2017-04-25 10:20:00,76.75,76.77,76.53,76.56,35029.0,63.2234,63.2399,63.0422,63.0669,35029.0
2017-04-25 10:30:00,76.57,76.61,76.52,76.53,26364.0,63.0752,63.1081,63.034,63.0422,26364.0
2017-04-25 10:40:00,76.51,76.53,76.35,76.35,32039.0,63.0257,63.0422,62.8939,62.8939,32039.0
2017-04-25 10:50:00,76.36,76.52,76.28,76.34,76258.0,62.9022,63.034,62.8363,62.8857,76258.0
2017-04-25 11:00:00,76.34,76.35,76.25,76.29,25156.0,62.8857,62.8939,62.8116,62.8445,25156.0
2017-04-25 11:10:00,76.28,76.41,76.22,76.4,47415.0,62.8363,62.9434,62.7868,62.9351,47415.0
2017-04-25 11:20:00,76.39,76.42,76.2,76.22,30463.0,62.9269,62.9516,62.7704,62.7868,30463.0
2017-04-25 11:30:00,76.21,76.27,76.17,76.18,65512.0,62.7786,62.828,62.7457,62.7539,65512.0
2017-04-25 11:40:00,76.18,76.33,76.09,76.31,28966.0,62.7539,62.8775,62.6798,62.861,28966.0
2017-04-25 11:50:00,76.29,76.48,76.29,76.46,49943.0,62.8445,63.001,62.8445,62.9846,49943.0
2017-04-25 12:00:00,76.46,76.5,76.42,76.5,40019.0,62.9846,63.0175,62.9516,63.0175,40019.0
2017-04-25 12:10:00,76.5,76.56,76.47,76.49,48447.0,63.0175,63.0669,62.9928,63.0093,48447.0
2017-04-25 12:20:00,76.51,76.55,76.48,76.54,32498.0,63.0257,63.0587,63.001,63.0505,32498.0
2017-04-25 12:30:00,76.55,76.55,76.35,76.37,56048.0,63.0587,63.0587,62.8939,62.9104,56048.0
2017-04-25 12:40:00,76.36,76.47,76.36,76.46,31854.0,62.9022,62.9928,62.9022,62.9846,31854.0
2017-04-25 12:50:00,76.47,76.51,76.42,76.51,42153.0,62.9928,63.0257,62.9516,63.0257,42153.0
2017-04-25 13:00:00,76.5,76.61,76.47,76.59,31893.0,63.0175,63.1081,62.9928,63.0916,31893.0
2017-04-25 13:10:00,76.58,76.59,76.48,76.5,33632.0,63.0834,63.0916,63.001,63.0175,33632.0
2017-04-25 13:20:00,76.51,76.55,76.5,76.54,34108.0,63.0257,63.0587,63.0175,63.0505,34108.0
2017-04-25 13:30:00,76.54,76.57,76.49,76.5,29160.0,63.0505,63.0752,63.0093,63.0175,29160.0
2017-04-25 13:40:00,76.5,76.68,76.5,76.65,31861.0,63.0175,63.1658,63.0175,63.1411,31861.0
2017-04-25 13:50:00,76.65,76.72,76.64,76.69,46004.0,63.1411,63.1987,63.1328,63.174,46004.0
2017-04-25 14:00:00,76.69,76.77,76.67,76.76,58433.0,63.174,63.2399,63.1575,63.2317,58433.0
2017-04-25 14:10:00,76.76,76.84,76.76,76.8,56195.0,63.2317,63.2976,63.2317,63.2646,56195.0
2017-04-25 14:20:00,76.8,76.8,76.59,76.59,41015.0,63.2646,63.2646,63.0916,63.0916,41015.0
2017-04-25 14:30:00,76.59,76.61,76.54,76.6,53348.0,63.0916,63.1081,63.0505,63.0999,53348.0
2017-04-25 14:40:00,76.6,76.61,76.55,76.58,47169.0,63.0999,63.1081,63.0587,63.0834,47169.0
2017-04-25 14:50:00,76.58,76.62,76.51,76.59,58938.0,63.0834,63.1164,63.0257,63.0916,58938.0
2017-04-25 15:00:00,76.59,76.76,76.55,76.75,77908.0,63.0916,63.2317,63.0587,63.2234,77908.0
2017-04-25 15:10:00,76.75,76.91,76.72,76.87,94293.0,63.2234,63.3552,63.1987,63.3223,94293.0
2017-04-25 15:20:00,76.89,76.93,76.79,76.82,106205.0,63.3388,63.3717,63.2564,63.2811,106205.0
2017-04-25 15:30:00,76.83,76.83,76.65,76.67,118859.0,63.2893,63.2893,63.1411,63.1575,118859.0
2017-04-25 15:40:00,76.67,76.69,76.59,76.64,191261.0,63.1575,63.174,63.0916,63.1328,191261.0
2017-04-25 15:50:00,76.63,76.64,76.51,76.53,283245.0,63.1246,63.1328,63.0257,63.0422,283245.0
2017-04-26 09:30:00,76.68,76.91,76.59,76.72,74668.0,63.1658,63.3552,63.0916,63.1987,74668.0
2017-04-26 09:40:00,76.74,77.2,76.73,77.16,76518.0,63.2152,63.5941,63.207,63.5612,76518.0
2017-04-26 09:50:00,77.14,77.18,76.87,76.93,44607.0,63.5447,63.5777,63.3223,63.3717,44607.0
2017-04-26 10:00:00,76.93,76.96,76.81,76.93,25659.0,63.3717,63.3964,63.2729,63.3717,25659.0
2017-04-26 10:10:00,76.93,77.06,76.89,77.04,27162.0,63.3717,63.4788,63.3388,63.4623,27162.0
2017-04-26 10:20:00,77.01,77.09,76.9,77.07,18943.0,63.4376,63.5035,63.347,63.487,18943.0
2017-04-26 10:30:00,77.08,77.39,77.08,77.09,60036.0,63.4953,63.7506,63.4953,63.5035,60036.0
2017-04-26 10:40:00,77.09,77.16,77.02,77.12,26302.0,63.5035,63.5612,63.4459,63.5282,26302.0
2017-04-26 10:50:00,77.12,77.19,77.06,77.06,16740.0,63.5282,63.5859,63.4788,63.4788,16740.0
2017-04-26 11:00:00,77.06,77.09,76.85,76.86,74585.0,63.4788,63.5035,63.3058,63.3141,74585.0
2017-04-26 11:10:00,76.86,76.9,76.72,76.77,92013.0,63.3141,63.347,63.1987,63.2399,92013.0
2017-04-26 11:20:00,76.77,77.18,76.75,77.18,22083.0,63.2399,63.5777,63.2234,63.5777,22083.0
2017-04-26 11:30:00,77.22,77.23,77.13,77.13,20528.0,63.6106,63.6188,63.5365,63.5365,20528.0
2017-04-26 11:40:00,77.14,77.19,76.83,76.83,24301.0,63.5447,63.5859,63.2893,63.2893,24301.0
2017-04-26 11:50:00,76.84,76.92,76.83,76.9,16878.0,63.2976,63.3635,63.2893,63.347,16878.0
2017-04-26 12:00:00,76.9,77.0,76.86,76.91,21649.0,63.347,63.4294,63.3141,63.3552,21649.0
2017-04-26 12:10:00,76.91,77.06,76.91,77.03,17287.0,63.3552,63.4788,63.3552,63.4541,17287.0
2017-04-26 12:20:00,77.04,77.05,76.94,76.96,19106.0,63.4623,63.4706,63.38,63.3964,19106.0
2017-04-26 12:30:00,76.95,77.03,76.92,77.0,24012.0,63.3882,63.4541,63.3635,63.4294,24012.0
2017-04-26 12:40:00,76.99,77.15,76.97,77.02,27125.0,63.4211,63.5529,63.4047,63.4459,27125.0
2017-04-26 12:50:00,77.02,77.18,77.02,77.17,27069.0,63.4459,63.5777,63.4459,63.5694,27069.0
2017-04-26 13:00:00,77.18,77.18,77.06,77.13,12862.0,63.5777,63.5777,63.4788,63.5365,12862.0
2017-04-26 13:10:00,77.13,77.14,77.02,77.05,32367.0,63.5365,63.5447,63.4459,63.4706,32367.0
2017-04-26 13:20:00,77.07,77.13,76.99,76.99,22501.0,63.487,63.5365,63.4211,63.4211,22501.0
2017-04-26 13:30:00,76.98,77.05,76.85,77.05,15300.0,63.4129,63.4706,63.3058,63.4706,15300.0
2017-04-26 13:40:00,77.06,77.16,76.83,76.9,38358.0,63.4788,63.5612,63.2893,63.347,38358.0
2017-04-26 13:50:00,76.89,77.04,76.85,76.86,26568.0,63.3388,63.4623,63.3058,63.3141,26568.0
2017-04-26 14:00:00,76.85,76.92,76.71,76.88,27356.0,63.3058,63.3635,63.1905,63.3305,27356.0
2017-04-26 14:10:00,76.9,77.0,76.89,76.94,26016.0,63.347,63.4294,63.3388,63.38,26016.0
2017-04-26 14:20:00,76.91,77.04,76.9,76.93,24957.0,63.3552,63.4623,63.347,63.3717,24957.0
2017-04-26 14:30:00,76.93,77.05,76.93,76.97,30660.0,63.3717,63.4706,63.3717,63.4047,30660.0
2017-04-26 14:40:00,76.97,77.06,76.94,77.05,42639.0,63.4047,63.4788,63.38,63.4706,42639.0
2017-04-26 14:50:00,77.05,77.08,76.99,77.01,22487.0,63.4706,63.4953,63.4211,63.4376,22487.0
2017-04-26 15:00:00,77.01,77.12,76.97,77.11,22813.0,63.4376,63.5282,63.4047,63.52,22813.0
2017-04-26 15:10:00,77.11,77.12,77.05,77.05,35415.0,63.52,63.5282,63.4706,63.4706,35415.0
2017-04-26 15:20:00,77.05,77.07,76.97,77.01,54087.0,63.4706,63.487,63.4047,63.4376,54087.0
2017-04-26 15:30:00,77.02,77.05,76.85,76.87,87313.0,63.4459,63.4706,63.3058,63.3223,87313.0
2017-04-26 15:40:00,76.86,76.91,76.76,76.8,84906.0,63.3141,63.3552,63.2317,63.2646,84906.0
2017-04-26 15:50:00,76.81,76.81,76.67,76.72,185021.0,63.2729,63.2729,63.1575,63.1987,185021.0
2017-04-27 09:30:00,76.7,76.88,76.66,76.73,62991.0,63.1823,63.3305,63.1493,63.207,62991.0
2017-04-27 09:40:00,76.74,76.81,76.4,76.78,24445.0,63.2152,63.2729,62.9351,63.2482,24445.0
2017-04-27 09:50:00,76.8,77.02,76.77,76.86,38582.0,63.2646,63.4459,63.2399,63.3141,38582.0
2017-04-27 10:00:00,76.89,77.04,76.85,76.88,61525.0,63.3388,63.4623,63.3058,63.3305,61525.0
2017-04-27 10:10:00,76.87,77.11,76.87,77.02,44317.0,63.3223,63.52,63.3223,63.4459,44317.0
2017-04-27 10:20:00,77.02,77.03,76.65,76.73,57937.0,63.4459,63.4541,63.1411,63.207,57937.0
2017-04-27 10:30:00,76.74,76.91,76.72,76.72,43896.0,63.2152,63.3552,63.1987,63.1987,43896.0
2017-04-27 10:40:00,76.72,76.88,76.66,76.66,44734.0,63.1987,63.3305,63.1493,63.1493,44734.0
2017-04-27 10:50:00,76.67,76.72,76.53,76.72,42243.0,63.1575,63.1987,63.0422,63.1987,42243.0
2017-04-27 11:00:00,76.73,76.78,76.65,76.65,40342.0,63.207,63.2482,63.1411,63.1411,40342.0
2017-04-27 11:10:00,76.67,76.72,76.6,76.7,41640.0,63.1575,63.1987,63.0999,63.1823,41640.0
2017-04-27 11:20:00,76.72,76.72,76.58,76.59,35738.0,63.1987,63.1987,63.0834,63.0916,35738.0
2017-04-27 11:30:00,76.58,76.59,76.48,76.51,40454.0,63.0834,63.0916,63.001,63.0257,40454.0
2017-04-27 11:40:00,76.5,76.54,76.47,76.48,32035.0,63.0175,63.0505,62.9928,63.001,32035.0
2017-04-27 11:50:00,76.48,76.49,76.29,76.31,40665.0,63.001,63.0093,62.8445,62.861,40665.0
2017-04-27 12:00:00,76.31,76.49,76.31,76.44,31716.0,62.861,63.0093,62.861,62.9681,31716.0
2017-04-27 12:10:00,76.44,76.47,76.39,76.45,25276.0,62.9681,62.9928,62.9269,62.9763,25276.0
2017-04-27 12:20:00,76.46,76.46,76.26,76.31,40588.0,62.9846,62.9846,62.8198,62.861,40588.0
2017-04-27 12:30:00,76.31,76.43,76.3,76.38,24361.0,62.861,62.9598,62.8527,62.9187,24361.0
2017-04-27 12:40:00,76.41,76.55,76.4,76.48,22419.0,62.9434,63.0587,62.9351,63.001,22419.0
2017-04-27 12:50:00,76.48,76.7,76.48,76.7,27120.0,63.001,63.1823,63.001,63.1823,27120.0
2017-04-27 13:00:00,76.69,76.7,76.6,76.61,54406.0,63.174,63.1823,63.0999,63.1081,54406.0
2017-04-27 13:10:00,76.6,76.61,76.54,76.56,24205.0,63.0999,63.1081,63.0505,63.0669,24205.0
2017-04-27 13:20:00,76.56,76.6,76.54,76.59,32232.0,63.0669,63.0999,63.0505,63.0916,32232.0
2017-04-27 13:30:00,76.58,76.59,76.42,76.45,36762.0,63.0834,63.0916,62.9516,62.9763,36762.0
2017-04-27 13:40:00,76.45,76.51,76.34,76.37,26352.0,62.9763,63.0257,62.8857,62.9104,26352.0
2017-04-27 13:50:00,76.37,76.41,76.33,76.35,29142.0,62.9104,62.9434,62.8775,62.8939,29142.0
2017-04-27 14:00:00,76.33,76.38,76.27,76.32,36121.0,62.8775,62.9187,62.828,62.8692,36121.0
2017-04-27 14:10:00,76.33,76.42,76.32,76.39,46212.0,62.8775,62.9516,62.8692,62.9269,46212.0
2017-04-27 14:20:00,76.39,76.42,76.27,76.28,32645.0,62.9269,62.9516,62.828,62.8363,32645.0
2017-04-27 14:30:00,76.29,76.45,76.29,76.43,34738.0,62.8445,62.9763,62.8445,62.9598,34738.0
2017-04-27 14:40:00,76.42,76.48,76.4,76.46,37771.0,62.9516,63.001,62.9351,62.9846,37771.0
2017-04-27 14:50:00,76.45,76.46,76.34,76.39,29837.0,62.9763,62.9846,62.8857,62.9269,29837.0
2017-04-27 15:00:00,76.39,76.4,76.28,76.33,42399.0,62.9269,62.9351,62.8363,62.8775,42399.0
2017-04-27 15:10:00,76.34,76.49,76.34,76.45,42850.0,62.8857,63.0093,62.8857,62.9763,42850.0
2017-04-27 15:20:00,76.45,76.51,76.41,76.5,49269.0,62.9763,63.0257,62.9434,63.0175,49269.0
2017-04-27 15:30:00,76.5,76.54,76.46,76.48,62044.0,63.0175,63.0505,62.9846,63.001,62044.0
2017-04-27 15:40:00,76.49,76.54,76.48,76.5,61076.0,63.0093,63.0505,63.001,63.0175,61076.0
2017-04-27 15:50:00,76.5,76.53,76.43,76.49,153297.0,63.0175,63.0422,62.9598,63.0093,153297.0
2017-04-28 09:30:00,76.46,76.61,75.84,75.84,82394.0,62.9846,63.1081,62.4738,62.4738,82394.0
2017-04-28 09:40:00,75.86,76.25,75.83,76.23,55756.0,62.4903,62.8116,62.4656,62.7951,55756.0
2017-04-28 09:50:00,76.21,76.41,76.15,76.33,46785.0,62.7786,62.9434,62.7292,62.8775,46785.0
2017-04-28 10:00:00,76.36,76.42,76.24,76.3,53592.0,62.9022,62.9516,62.8033,62.8527,53592.0
2017-04-28 10:10:00,76.3,76.31,76.05,76.06,35727.0,62.8527,62.861,62.6468,62.655,35727.0
2017-04-28 10:20:00,76.07,76.09,75.83,76.0,37930.0,62.6633,62.6798,62.4656,62.6056,37930.0
2017-04-28 10:30:00,75.98,76.0,75.83,75.93,27272.0,62.5891,62.6056,62.4656,62.548,27272.0
2017-04-28 10:40:00,75.91,75.93,75.82,75.87,25322.0,62.5315,62.548,62.4573,62.4985,25322.0
2017-04-28 10:50:00,75.87,75.96,75.8,75.9,49156.0,62.4985,62.5727,62.4409,62.5232,49156.0
2017-04-28 11:00:00,75.9,76.05,75.9,76.02,29101.0,62.5232,62.6468,62.5232,62.6221,29101.0
2017-04-28 11:10:00,76.01,76.02,75.91,75.97,25273.0,62.6139,62.6221,62.5315,62.5809,25273.0
2017-04-28 11:20:00,75.96,75.99,75.84,75.89,47577.0,62.5727,62.5974,62.4738,62.515,47577.0
2017-04-28 11:30:00,75.88,75.9,75.79,75.87,31380.0,62.5068,62.5232,62.4326,62.4985,31380.0
2017-04-28 11:40:00,75.86,75.95,75.8,75.84,38922.0,62.4903,62.5644,62.4409,62.4738,38922.0
2017-04-28 11:50:00,75.84,75.92,75.8,75.81,16812.0,62.4738,62.5397,62.4409,62.4491,16812.0
2017-04-28 12:00:00,75.81,75.91,75.81,75.87,22019.0,62.4491,62.5315,62.4491,62.4985,22019.0
2017-04-28 12:10:00,75.88,75.89,75.78,75.82,21451.0,62.5068,62.515,62.4244,62.4573,21451.0
2017-04-28 12:20:00,75.83,75.87,75.79,75.8,18175.0,62.4656,62.4985,62.4326,62.4409,18175.0
2017-04-28 12:30:00,75.8,75.83,75.76,75.77,18695.0,62.4409,62.4656,62.4079,62.4162,18695.0
2017-04-28 12:40:00,75.78,75.83,75.77,75.79,17282.0,62.4244,62.4656,62.4162,62.4326,17282.0
2017-04-28 12:50:00,75.79,75.8,75.74,75.78,18905.0,62.4326,62.4409,62.3914,62.4244,18905.0
2017-04-28 13:00:00,75.79,75.79,75.67,75.67,23832.0,62.4326,62.4326,62.3338,62.3338,23832.0
2017-04-28 13:10:00,75.68,75.69,75.56,75.56,23203.0,62.342,62.3503,62.2432,62.2432,23203.0
2017-04-28 13:20:00,75.57,75.64,75.57,75.61,44534.0,62.2514,62.3091,62.2514,62.2844,44534.0
2017-04-28 13:30:00,75.6,75.63,75.56,75.57,55588.0,62.2761,62.3008,62.2432,62.2514,55588.0
2017-04-28 13:40:00,75.57,75.58,75.47,75.5,44915.0,62.2514,62.2596,62.169,62.1937,44915.0
2017-04-28 13:50:00,75.49,75.61,75.49,75.59,33306.0,62.1855,62.2844,62.1855,62.2679,33306.0
2017-04-28 14:00:00,75.58,75.62,75.54,75.57,42170.0,62.2596,62.2926,62.2267,62.2514,42170.0
2017-04-28 14:10:00,75.55,75.6,75.53,75.55,24831.0,62.2349,62.2761,62.2185,62.2349,24831.0
2017-04-28 14:20:00,75.55,75.56,75.5,75.53,25412.0,62.2349,62.2432,62.1937,62.2185,25412.0
2017-04-28 14:30:00,75.52,75.58,75.51,75.58,25465.0,62.2102,62.2596,62.202,62.2596,25465.0
2017-04-28 14:40:00,75.59,75.6,75.47,75.49,55252.0,62.2679,62.2761,62.169,62.1855,55252.0
2017-04-28 14:50:00,75.48,75.6,75.48,75.51,37397.0,62.1773,62.2761,62.1773,62.202,37397.0
2017-04-28 15:00:00,75.52,75.62,75.51,75.62,68162.0,62.2102,62.2926,62.202,62.2926,68162.0
2017-04-28 15:10:00,75.61,75.63,75.52,75.52,44383.0,62.2844,62.3008,62.2102,62.2102,44383.0
2017-04-28 15:20:00,75.52,75.62,75.52,75.62,62232.0,62.2102,62.2926,62.2102,62.2926,62232.0
2017-04-28 15:30:00,75.62,75.62,75.57,75.59,117423.0,62.2926,62.2926,62.2514,62.2679,117423.0
2017-04-28 15:40:00,75.59,75.61,75.56,75.57,98093.0,62.2679,62.2844,62.2432,62.2514,98093.0
2017-04-28 15:50:00,75.57,75.67,75.54,75.62,273473.0,62.2514,62.3338,62.2267,62.2926,273473.0
2017-05-01 09:30:00,75.9,75.96,75.46,75.67,50388.0,62.5232,62.5727,62.1608,62.3338,50388.0
2017-05-01 09:40:00,75.73,75.85,75.65,75.75,24440.0,62.3832,62.4821,62.3173,62.3997,24440.0
2017-05-01 09:50:00,75.72,75.83,75.66,75.77,58255.0,62.375,62.4656,62.3255,62.4162,58255.0
2017-05-01 10:00:00,75.73,75.77,75.36,75.37,116571.0,62.3832,62.4162,62.0784,62.0867,116571.0
2017-05-01 10:10:00,75.36,75.38,75.22,75.33,52636.0,62.0784,62.0949,61.9631,62.0537,52636.0
2017-05-01 10:20:00,75.33,75.35,75.16,75.34,40171.0,62.0537,62.0702,61.9137,62.0619,40171.0
2017-05-01 10:30:00,75.35,75.69,75.35,75.67,55262.0,62.0702,62.3503,62.0702,62.3338,55262.0
2017-05-01 10:40:00,75.67,75.79,75.59,75.78,48086.0,62.3338,62.4326,62.2679,62.4244,48086.0
2017-05-01 10:50:00,75.75,75.86,75.67,75.82,52611.0,62.3997,62.4903,62.3338,62.4573,52611.0
2017-05-01 11:00:00,75.82,75.89,75.73,75.73,71826.0,62.4573,62.515,62.3832,62.3832,71826.0
2017-05-01 11:10:00,75.73,75.96,75.7,75.91,75881.0,62.3832,62.5727,62.3585,62.5315,75881.0
2017-05-01 11:20:00,75.9,76.13,75.9,75.97,121228.0,62.5232,62.7127,62.5232,62.5809,121228.0
2017-05-01 11:30:00,75.96,76.2,75.96,76.19,86424.0,62.5727,62.7704,62.5727,62.7621,86424.0
2017-05-01 11:40:00,76.19,76.25,76.1,76.23,67157.0,62.7621,62.8116,62.688,62.7951,67157.0
2017-05-01 11:50:00,76.23,76.35,76.19,76.31,45200.0,62.7951,62.8939,62.7621,62.861,45200.0
2017-05-01 12:00:00,76.32,76.39,76.3,76.39,60963.0,62.8692,62.9269,62.8527,62.9269,60963.0
2017-05-01 12:10:00,76.39,76.42,76.28,76.37,72594.0,62.9269,62.9516,62.8363,62.9104,72594.0
2017-05-01 12:20:00,76.36,76.38,76.17,76.23,80428.0,62.9022,62.9187,62.7457,62.7951,80428.0
2017-05-01 12:30:00,76.24,76.29,76.18,76.28,52743.0,62.8033,62.8445,62.7539,62.8363,52743.0
2017-05-01 12:40:00,76.28,76.37,76.23,76.25,65118.0,62.8363,62.9104,62.7951,62.8116,65118.0
2017-05-01 12:50:00,76.24,76.34,76.05,76.26,57447.0,62.8033,62.8857,62.6468,62.8198,57447.0
2017-05-01 13:00:00,76.27,76.28,76.18,76.24,41784.0,62.828,62.8363,62.7539,62.8033,41784.0
2017-05-01 13:10:00,76.25,76.36,76.21,76.29,85052.0,62.8116,62.9022,62.7786,62.8445,85052.0
2017-05-01 13:20:00,76.3,76.37,76.25,76.29,69620.0,62.8527,62.9104,62.8116,62.8445,69620.0
2017-05-01 13:30:00,76.28,76.41,76.27,76.32,63485.0,62.8363,62.9434,62.828,62.8692,63485.0
2017-05-01 13:40:00,76.33,76.49,76.28,76.48,65374.0,62.8775,63.0093,62.8363,63.001,65374.0
2017-05-01 13:50:00,76.48,76.49,76.35,76.39,80965.0,63.001,63.0093,62.8939,62.9269,80965.0
2017-05-01 14:00:00,76.38,76.45,76.12,76.15,56857.0,62.9187,62.9763,62.7045,62.7292,56857.0
2017-05-01 14:10:00,76.16,76.28,76.15,76.28,49705.0,62.7374,62.8363,62.7292,62.8363,49705.0
2017-05-01 14:20:00,76.28,76.29,76.07,76.17,138682.0,62.8363,62.8445,62.6633,62.7457,138682.0
2017-05-01 14:30:00,76.17,76.26,76.15,76.16,166475.0,62.7457,62.8198,62.7292,62.7374,166475.0
2017-05-01 14:40:00,76.15,76.2,76.03,76.06,89288.0,62.7292,62.7704,62.6303,62.655,89288.0
2017-05-01 14:50:00,76.07,76.07,75.87,76.01,100813.0,62.6633,62.6633,62.4985,62.6139,100813.0
2017-05-01 15:00:00,76.01,76.13,76.0,76.1,104574.0,62.6139,62.7127,62.6056,62.688,104574.0
2017-05-01 15:10:00,76.1,76.12,75.99,76.03,138889.0,62.688,62.7045,62.5974,62.6303,138889.0
2017-05-01 15:20:00,76.03,76.07,75.99,76.02,163457.0,62.6303,62.6633,62.5974,62.6221,163457.0
2017-05-01 15:30:00,76.02,76.13,76.0,76.09,159033.0,62.6221,62.7127,62.6056,62.6798,159033.0
2017-05-01 15:40:00,76.08,76.23,76.07,76.17,198115.0,62.6715,62.7951,62.6633,62.7457,198115.0
2017-05-01 15:50:00,76.17,76.2,76.08,76.13,306014.0,62.7457,62.7704,62.6715,62.7127,306014.0
2017-05-02 09:30:00,77.74,79.31,77.12,78.44,268238.0,64.039,65.3323,63.5282,64.6156,268238.0
2017-05-02 09:40:00,78.43,78.43,76.72,76.76,217300.0,64.6074,64.6074,63.1987,63.2317,217300.0
2017-05-02 09:50:00,76.71,77.25,76.39,77.21,147249.0,63.1905,63.6353,62.9269,63.6024,147249.0
2017-05-02 10:00:00,77.16,77.25,77.04,77.23,125874.0,63.5612,63.6353,63.4623,63.6188,125874.0
2017-05-02 10:10:00,77.21,77.34,76.81,76.84,58420.0,63.6024,63.7095,63.2729,63.2976,58420.0
2017-05-02 10:20:00,76.82,77.02,76.55,76.91,109163.0,63.2811,63.4459,63.0587,63.3552,109163.0
2017-05-02 10:30:00,76.91,77.02,76.76,76.98,67657.0,63.3552,63.4459,63.2317,63.4129,67657.0
2017-05-02 10:40:00,76.97,76.99,76.71,76.96,53229.0,63.4047,63.4211,63.1905,63.3964,53229.0
2017-05-02 10:50:00,76.99,77.03,76.87,76.95,82734.0,63.4211,63.4541,63.3223,63.3882,82734.0
2017-05-02 11:00:00,76.93,77.09,76.84,77.01,90730.0,63.3717,63.5035,63.2976,63.4376,90730.0
2017-05-02 11:10:00,77.02,77.13,76.88,76.98,91950.0,63.4459,63.5365,63.3305,63.4129,91950.0
2017-05-02 11:20:00,76.97,77.01,76.76,76.79,52739.0,63.4047,63.4376,63.2317,63.2564,52739.0
2017-05-02 11:30:00,76.78,76.82,76.48,76.52,62361.0,63.2482,63.2811,63.001,63.034,62361.0
2017-05-02 11:40:00,76.5,76.57,76.37,76.56,45977.0,63.0175,63.0752,62.9104,63.0669,45977.0
2017-05-02 11:50:00,76.52,76.93,76.44,76.86,72329.0,63.034,63.3717,62.9681,63.3141,72329.0
2017-05-02 12:00:00,76.88,76.97,76.84,76.9,69188.0,63.3305,63.4047,63.2976,63.347,69188.0
2017-05-02 12:10:00,76.9,76.91,76.76,76.85,46059.0,63.347,63.3552,63.2317,63.3058,46059.0
2017-05-02 12:20:00,76.85,76.95,76.78,76.78,47847.0,63.3058,63.3882,63.2482,63.2482,47847.0
2017-05-02 12:30:00,76.76,76.9,76.75,76.87,37303.0,63.2317,63.347,63.2234,63.3223,37303.0
2017-05-02 12:40:00,76.87,76.92,76.82,76.84,56152.0,63.3223,63.3635,63.2811,63.2976,56152.0
2017-05-02 12:50:00,76.84,76.84,76.67,76.81,42438.0,63.2976,63.2976,63.1575,63.2729,42438.0
2017-05-02 13:00:00,76.81,76.86,76.7,76.82,56316.0,63.2729,63.3141,63.1823,63.2811,56316.0
2017-05-02 13:10:00,76.82,76.9,76.77,76.89,44998.0,63.2811,63.347,63.2399,63.3388,44998.0
2017-05-02 13:20:00,76.9,76.9,76.76,76.79,50992.0,63.347,63.347,63.2317,63.2564,50992.0
2017-05-02 13:30:00,76.79,76.81,76.58,76.58,34393.0,63.2564,63.2729,63.0834,63.0834,34393.0
2017-05-02 13:40:00,76.57,76.63,76.52,76.57,49289.0,63.0752,63.1246,63.034,63.0752,49289.0
2017-05-02 13:50:00,76.55,76.67,76.55,76.64,40531.0,63.0587,63.1575,63.0587,63.1328,40531.0
2017-05-02 14:00:00,76.65,76.66,76.54,76.6,35277.0,63.1411,63.1493,63.0505,63.0999,35277.0
2017-05-02 14:10:00,76.63,76.78,76.6,76.76,62788.0,63.1246,63.2482,63.0999,63.2317,62788.0
2017-05-02 14:20:00,76.76,76.8,76.45,76.45,55532.0,63.2317,63.2646,62.9763,62.9763,55532.0
2017-05-02 14:30:00,76.44,76.64,76.43,76.57,54019.0,62.9681,63.1328,62.9598,63.0752,54019.0
2017-05-02 14:40:00,76.58,76.81,76.58,76.71,80582.0,63.0834,63.2729,63.0834,63.1905,80582.0
2017-05-02 14:50:00,76.71,76.81,76.69,76.7,51937.0,63.1905,63.2729,63.174,63.1823,51937.0
2017-05-02 15:00:00,76.71,76.76,76.69,76.73,52001.0,63.1905,63.2317,63.174,63.207,52001.0
2017-05-02 15:10:00,76.73,76.85,76.72,76.83,129481.0,63.207,63.3058,63.1987,63.2893,129481.0
2017-05-02 15:20:00,76.83,76.88,76.7,76.77,91401.0,63.2893,63.3305,63.1823,63.2399,91401.0
2017-05-02 15:30:00,76.77,76.89,76.75,76.79,151944.0,63.2399,63.3388,63.2234,63.2564,151944.0
2017-05-02 15:40:00,76.8,76.87,76.75,76.75,159583.0,63.2646,63.3223,63.2234,63.2234,159583.0
2017-05-02 15:50:00,76.75,77.14,76.75,77.07,572152.0,63.2234,63.5447,63.2234,63.487,572152.0
2017-05-03 09:30:00,76.39,76.45,75.95,76.1,95186.0,63.4215,63.4713,63.0562,63.1808,95186.0
2017-05-03 09:40:00,76.14,76.23,75.91,76.17,79658.0,63.214,63.2887,63.023,63.2389,79658.0
2017-05-03 09:50:00,76.17,76.35,76.06,76.11,56580.0,63.2389,63.3883,63.1476,63.1891,56580.0
2017-05-03 10:00:00,76.12,76.23,76.02,76.07,67214.0,63.1974,63.2887,63.1143,63.1559,67214.0
2017-05-03 10:10:00,76.06,76.36,75.99,76.22,45564.0,63.1476,63.3966,63.0894,63.2804,45564.0
2017-05-03 10:20:00,76.23,76.33,76.23,76.3,32690.0,63.2887,63.3717,63.2887,63.3468,32690.0
2017-05-03 10:30:00,76.3,76.3,75.97,76.06,64129.0,63.3468,63.3468,63.0728,63.1476,64129.0
2017-05-03 10:40:00,76.06,76.08,75.86,76.07,68789.0,63.1476,63.1642,62.9815,63.1559,68789.0
2017-05-03 10:50:00,76.09,76.09,75.78,75.88,48756.0,63.1725,63.1725,62.9151,62.9981,48756.0
2017-05-03 11:00:00,75.87,76.06,75.87,76.0,47446.0,62.9898,63.1476,62.9898,63.0977,47446.0
2017-05-03 11:10:00,76.0,76.3,75.99,76.28,37093.0,63.0977,63.3468,63.0894,63.3302,37093.0
2017-05-03 11:20:00,76.28,76.35,76.13,76.2,33373.0,63.3302,63.3883,63.2057,63.2638,33373.0
2017-05-03 11:30:00,76.2,76.26,76.12,76.14,29256.0,63.2638,63.3136,63.1974,63.214,29256.0
2017-05-03 11:40:00,76.14,76.15,76.0,76.11,39837.0,63.214,63.2223,63.0977,63.1891,39837.0
2017-05-03 11:50:00,76.14,76.28,76.12,76.22,41310.0,63.214,63.3302,63.1974,63.2804,41310.0
2017-05-03 12:00:00,76.22,76.24,76.12,76.19,29857.0,63.2804,63.297,63.1974,63.2555,29857.0
2017-05-03 12:10:00,76.19,76.22,76.12,76.21,31417.0,63.2555,63.2804,63.1974,63.2721,31417.0
2017-05-03 12:20:00,76.2,76.22,76.08,76.17,52669.0,63.2638,63.2804,63.1642,63.2389,52669.0
2017-05-03 12:30:00,76.17,76.21,76.06,76.09,36436.0,63.2389,63.2721,63.1476,63.1725,36436.0
2017-05-03 12:40:00,76.11,76.14,76.0,76.06,46242.0,63.1891,63.214,63.0977,63.1476,46242.0
2017-05-03 12:50:00,76.05,76.12,76.0,76.11,33918.0,63.1393,63.1974,63.0977,63.1891,33918.0
2017-05-03 13:00:00,76.11,76.16,76.02,76.02,32511.0,63.1891,63.2306,63.1143,63.1143,32511.0
2017-05-03 13:10:00,76.03,76.06,75.95,76.0,29594.0,63.1226,63.1476,63.0562,63.0977,29594.0
2017-05-03 13:20:00,76.01,76.05,75.95,76.03,28042.0,63.106,63.1393,63.0562,63.1226,28042.0
2017-05-03 13:30:00,76.04,76.06,75.96,76.04,27550.0,63.1309,63.1476,63.0645,63.1309,27550.0
2017-05-03 13:40:00,76.04,76.15,76.0,76.12,32326.0,63.1309,63.2223,63.0977,63.1974,32326.0
2017-05-03 13:50:00,76.12,76.34,76.12,76.31,31729.0,63.1974,63.38,63.1974,63.3551,31729.0
2017-05-03 14:00:00,76.31,76.42,76.2,76.2,33692.0,63.3551,63.4464,63.2638,63.2638,33692.0
2017-05-03 14:10:00,76.2,76.26,76.07,76.1,44504.0,63.2638,63.3136,63.1559,63.1808,44504.0
2017-05-03 14:20:00,76.12,76.2,76.04,76.16,42198.0,63.1974,63.2638,63.1309,63.2306,42198.0
2017-05-03 14:30:00,76.16,76.22,76.07,76.15,48107.0,63.2306,63.2804,63.1559,63.2223,48107.0
2017-05-03 14:40:00,76.15,76.21,76.08,76.17,45136.0,63.2223,63.2721,63.1642,63.2389,45136.0
2017-05-03 14:50:00,76.16,76.21,76.08,76.13,44157.0,63.2306,63.2721,63.1642,63.2057,44157.0
2017-05-03 15:00:00,76.13,76.28,76.1,76.18,48569.0,63.2057,63.3302,63.1808,63.2472,48569.0
2017-05-03 15:10:00,76.17,76.21,76.11,76.2,49727.0,63.2389,63.2721,63.1891,63.2638,49727.0
2017-05-03 15:20:00,76.2,76.25,76.13,76.15,88948.0,63.2638,63.3053,63.2057,63.2223,88948.0
2017-05-03 15:30:00,76.15,76.34,76.12,76.29,106564.0,63.2223,63.38,63.1974,63.3385,106564.0
2017-05-03 15:40:00,76.3,76.34,76.26,76.34,133299.0,63.3468,63.38,63.3136,63.38,133299.0
2017-05-03 15:50:00,76.34,76.4,76.27,76.3,282285.0,63.38,63.4298,63.3219,63.3468,282285.0
2017-05-04 09:30:00,76.54,76.6,76.06,76.08,59414.0,63.5461,63.5959,63.1476,63.1642,59414.0
2017-05-04 09:40:00,76.05,76.18,75.92,75.92,53974.0,63.1393,63.2472,63.0313,63.0313,53974.0
2017-05-04 09:50:00,75.91,75.96,75.83,75.84,23369.0,63.023,63.0645,62.9566,62.9649,23369.0
2017-05-04 10:00:00,75.86,75.98,75.8,75.91,44487.0,62.9815,63.0811,62.9317,63.023,44487.0
2017-05-04 10:10:00,75.91,76.1,75.89,76.06,33537.0,63.023,63.1808,63.0064,63.1476,33537.0
2017-05-04 10:20:00,76.08,76.11,75.91,75.91,38622.0,63.1642,63.1891,63.023,63.023,38622.0
2017-05-04 10:30:00,75.9,75.93,75.75,75.75,33482.0,63.0147,63.0396,62.8902,62.8902,33482.0
2017-05-04 10:40:00,75.75,75.82,75.63,75.79,48766.0,62.8902,62.9483,62.7906,62.9234,48766.0
2017-05-04 10:50:00,75.78,75.94,75.73,75.94,38671.0,62.9151,63.0479,62.8736,63.0479,38671.0
2017-05-04 11:00:00,75.93,76.06,75.93,76.04,46643.0,63.0396,63.1476,63.0396,63.1309,46643.0
2017-05-04 11:10:00,76.04,76.06,75.98,76.05,45913.0,63.1309,63.1476,63.0811,63.1393,45913.0
2017-05-04 11:20:00,76.05,76.16,75.96,76.07,50600.0,63.1393,63.2306,63.0645,63.1559,50600.0
2017-05-04 11:30:00,76.08,76.22,76.02,76.2,36682.0,63.1642,63.2804,63.1143,63.2638,36682.0
2017-05-04 11:40:00,76.2,76.25,76.13,76.16,58377.0,63.2638,63.3053,63.2057,63.2306,58377.0
2017-05-04 11:50:00,76.18,76.2,75.95,75.98,27520.0,63.2472,63.2638,63.0562,63.0811,27520.0
2017-05-04 12:00:00,75.97,76.03,75.85,75.92,46470.0,63.0728,63.1226,62.9732,63.0313,46470.0
2017-05-04 12:10:00,75.89,75.89,75.62,75.62,32727.0,63.0064,63.0064,62.7823,62.7823,32727.0
2017-05-04 12:20:00,75.67,75.81,75.67,75.78,98500.0,62.8238,62.94,62.8238,62.9151,98500.0
2017-05-04 12:30:00,75.8,75.89,75.77,75.89,38552.0,62.9317,63.0064,62.9068,63.0064,38552.0
2017-05-04 12:40:00,75.89,75.98,75.77,75.93,43343.0,63.0064,63.0811,62.9068,63.0396,43343.0
2017-05-04 12:50:00,75.92,76.03,75.88,75.98,44225.0,63.0313,63.1226,62.9981,63.0811,44225.0
2017-05-04 13:00:00,76.01,76.05,75.96,75.98,33895.0,63.106,63.1393,63.0645,63.0811,33895.0
2017-05-04 13:10:00,75.98,76.02,75.92,75.94,38748.0,63.0811,63.1143,63.0313,63.0479,38748.0
2017-05-04 13:20:00,75.94,75.99,75.93,75.93,57571.0,63.0479,63.0894,63.0396,63.0396,57571.0
2017-05-04 13:30:00,75.96,75.99,75.86,75.97,25192.0,63.0645,63.0894,62.9815,63.0728,25192.0
2017-05-04 13:40:00,75.97,76.19,75.95,76.16,26129.0,63.0728,63.2555,63.0562,63.2306,26129.0
2017-05-04 13:50:00,76.17,76.17,76.01,76.05,26080.0,63.2389,63.2389,63.106,63.1393,26080.0
2017-05-04 14:00:00,76.05,76.21,76.04,76.16,31572.0,63.1393,63.2721,63.1309,63.2306,31572.0
2017-05-04 14:10:00,76.17,76.19,76.09,76.13,32826.0,63.2389,63.2555,63.1725,63.2057,32826.0
2017-05-04 14:20:00,76.13,76.26,76.04,76.23,39343.0,63.2057,63.3136,63.1309,63.2887,39343.0
2017-05-04 14:30:00,76.22,76.27,76.14,76.14,62297.0,63.2804,63.3219,63.214,63.214,62297.0
2017-05-04 14:40:00,76.13,76.27,76.11,76.23,41593.0,63.2057,63.3219,63.1891,63.2887,41593.0
2017-05-04 14:50:00,76.23,76.24,75.99,75.99,49518.0,63.2887,63.297,63.0894,63.0894,49518.0
2017-05-04 15:00:00,75.99,76.01,75.89,75.89,91560.0,63.0894,63.106,63.0064,63.0064,91560.0
2017-05-04 15:10:00,75.89,75.95,75.85,75.95,56217.0,63.0064,63.0562,62.9732,63.0562,56217.0
2017-05-04 15:20:00,75.94,76.0,75.87,75.89,91518.0,63.0479,63.0977,62.9898,63.0064,91518.0
2017-05-04 15:30:00,75.89,75.94,75.84,75.93,76137.0,63.0064,63.0479,62.9649,63.0396,76137.0
2017-05-04 15:40:00,75.92,76.0,75.86,75.86,113442.0,63.0313,63.0977,62.9815,62.9815,113442.0
2017-05-04 15:50:00,75.86,75.92,75.78,75.86,279219.0,62.9815,63.0313,62.9151,62.9815,279219.0
2017-05-05 09:30:00,76.11,76.22,76.04,76.06,43570.0,63.1891,63.2804,63.1309,63.1476,43570.0
2017-05-05 09:40:00,76.04,76.16,75.96,76.14,26838.0,63.1309,63.2306,63.0645,63.214,26838.0
2017-05-05 09:50:00,76.13,76.2,76.0,76.08,31025.0,63.2057,63.2638,63.0977,63.1642,31025.0
2017-05-05 10:00:00,76.08,76.18,76.02,76.18,40297.0,63.1642,63.2472,63.1143,63.2472,40297.0
2017-05-05 10:10:00,76.16,76.2,76.08,76.13,33231.0,63.2306,63.2638,63.1642,63.2057,33231.0
2017-05-05 10:20:00,76.13,76.13,75.9,76.05,41602.0,63.2057,63.2057,63.0147,63.1393,41602.0
2017-05-05 10:30:00,76.05,76.23,75.99,76.21,24474.0,63.1393,63.2887,63.0894,63.2721,24474.0
2017-05-05 10:40:00,76.22,76.24,76.13,76.2,42749.0,63.2804,63.297,63.2057,63.2638,42749.0
2017-05-05 10:50:00,76.21,76.43,76.19,76.27,111585.0,63.2721,63.4547,63.2555,63.3219,111585.0
2017-05-05 11:00:00,76.26,76.35,76.24,76.33,27830.0,63.3136,63.3883,63.297,63.3717,27830.0
2017-05-05 11:10:00,76.36,76.44,76.33,76.36,28434.0,63.3966,63.463,63.3717,63.3966,28434.0
2017-05-05 11:20:00,76.37,76.47,76.32,76.33,36260.0,63.4049,63.4879,63.3634,63.3717,36260.0
2017-05-05 11:30:00,76.33,76.42,76.32,76.4,18233.0,63.3717,63.4464,63.3634,63.4298,18233.0
2017-05-05 11:40:00,76.39,76.4,76.28,76.35,32490.0,63.4215,63.4298,63.3302,63.3883,32490.0
2017-05-05 11:50:00,76.35,76.49,76.29,76.44,27436.0,63.3883,63.5046,63.3385,63.463,27436.0
2017-05-05 12:00:00,76.42,76.45,76.33,76.34,29058.0,63.4464,63.4713,63.3717,63.38,29058.0
2017-05-05 12:10:00,76.34,76.41,76.26,76.39,41647.0,63.38,63.4381,63.3136,63.4215,41647.0
2017-05-05 12:20:00,76.38,76.42,76.31,76.34,23976.0,63.4132,63.4464,63.3551,63.38,23976.0
2017-05-05 12:30:00,76.35,76.4,76.29,76.4,22761.0,63.3883,63.4298,63.3385,63.4298,22761.0
2017-05-05 12:40:00,76.4,76.47,76.38,76.42,21798.0,63.4298,63.4879,63.4132,63.4464,21798.0
2017-05-05 12:50:00,76.43,76.45,76.36,76.43,18053.0,63.4547,63.4713,63.3966,63.4547,18053.0
2017-05-05 13:00:00,76.44,76.45,76.34,76.39,20243.0,63.463,63.4713,63.38,63.4215,20243.0
2017-05-05 13:10:00,76.38,76.42,76.34,76.4,20429.0,63.4132,63.4464,63.38,63.4298,20429.0
2017-05-05 13:20:00,76.41,76.45,76.4,76.43,14454.0,63.4381,63.4713,63.4298,63.4547,14454.0
2017-05-05 13:30:00,76.44,76.5,76.43,76.48,18757.0,63.463,63.5129,63.4547,63.4963,18757.0
2017-05-05 13:40:00,76.47,76.52,76.43,76.52,19533.0,63.4879,63.5295,63.4547,63.5295,19533.0
2017-05-05 13:50:00,76.52,76.6,76.5,76.53,24631.0,63.5295,63.5959,63.5129,63.5378,24631.0
2017-05-05 14:00:00,76.53,76.63,76.52,76.62,31254.0,63.5378,63.6208,63.5295,63.6125,31254.0
2017-05-05 14:10:00,76.62,76.62,76.5,76.52,35146.0,63.6125,63.6125,63.5129,63.5295,35146.0
2017-05-05 14:20:00,76.52,76.52,76.44,76.46,32681.0,63.5295,63.5295,63.463,63.4796,32681.0
2017-05-05 14:30:00,76.47,76.51,76.44,76.49,31864.0,63.4879,63.5212,63.463,63.5046,31864.0
2017-05-05 14:40:00,76.48,76.51,76.44,76.47,53361.0,63.4963,63.5212,63.463,63.4879,53361.0
2017-05-05 14:50:00,76.46,76.52,76.44,76.47,37653.0,63.4796,63.5295,63.463,63.4879,37653.0
2017-05-05 15:00:00,76.48,76.58,76.45,76.56,58409.0,63.4963,63.5793,63.4713,63.5627,58409.0
2017-05-05 15:10:00,76.56,76.62,76.54,76.59,44180.0,63.5627,63.6125,63.5461,63.5876,44180.0
2017-05-05 15:20:00,76.6,76.68,76.59,76.64,45436.0,63.5959,63.6623,63.5876,63.6291,45436.0
2017-05-05 15:30:00,76.64,76.68,76.61,76.67,79854.0,63.6291,63.6623,63.6042,63.654,79854.0
2017-05-05 15:40:00,76.66,76.81,76.64,76.8,116102.0,63.6457,63.7702,63.6291,63.7619,116102.0
2017-05-05 15:50:00,76.79,76.89,76.77,76.86,274643.0,63.7536,63.8366,63.737,63.8117,274643.0
2017-05-08 09:30:00,76.8,76.98,76.72,76.74,37835.0,63.7619,63.9114,63.6955,63.7121,37835.0
2017-05-08 09:40:00,76.75,76.77,76.43,76.58,25882.0,63.7204,63.737,63.4547,63.5793,25882.0
2017-05-08 09:50:00,76.58,76.68,76.5,76.55,38352.0,63.5793,63.6623,63.5129,63.5544,38352.0
2017-05-08 10:00:00,76.56,76.91,76.52,76.9,41727.0,63.5627,63.8533,63.5295,63.845,41727.0
2017-05-08 10:10:00,76.9,76.94,76.82,76.82,47296.0,63.845,63.8782,63.7785,63.7785,47296.0
2017-05-08 10:20:00,76.84,76.84,76.74,76.81,25603.0,63.7951,63.7951,63.7121,63.7702,25603.0
2017-05-08 10:30:00,76.81,76.88,76.73,76.8,25115.0,63.7702,63.8283,63.7038,63.7619,25115.0
2017-05-08 10:40:00,76.81,76.92,76.78,76.85,21909.0,63.7702,63.8616,63.7453,63.8034,21909.0
2017-05-08 10:50:00,76.86,76.86,76.73,76.78,44381.0,63.8117,63.8117,63.7038,63.7453,44381.0
2017-05-08 11:00:00,76.81,77.05,76.81,77.0,46854.0,63.7702,63.9695,63.7702,63.928,46854.0
2017-05-08 11:10:00,77.0,77.0,76.85,76.97,78721.0,63.928,63.928,63.8034,63.9031,78721.0
2017-05-08 11:20:00,76.98,76.99,76.84,76.9,42136.0,63.9114,63.9197,63.7951,63.845,42136.0
2017-05-08 11:30:00,76.91,77.03,76.91,77.02,24600.0,63.8533,63.9529,63.8533,63.9446,24600.0
2017-05-08 11:40:00,77.02,77.03,76.78,76.81,18605.0,63.9446,63.9529,63.7453,63.7702,18605.0
2017-05-08 11:50:00,76.81,76.84,76.74,76.77,21384.0,63.7702,63.7951,63.7121,63.737,21384.0
2017-05-08 12:00:00,76.78,76.85,76.76,76.85,16835.0,63.7453,63.8034,63.7287,63.8034,16835.0
2017-05-08 12:10:00,76.85,76.87,76.78,76.78,13014.0,63.8034,63.82,63.7453,63.7453,13014.0
2017-05-08 12:20:00,76.79,76.86,76.78,76.81,20945.0,63.7536,63.8117,63.7453,63.7702,20945.0
2017-05-08 12:30:00,76.8,76.87,76.8,76.87,25501.0,63.7619,63.82,63.7619,63.82,25501.0
2017-05-08 12:40:00,76.87,77.01,76.85,76.96,26620.0,63.82,63.9363,63.8034,63.8948,26620.0
2017-05-08 12:50:00,76.98,77.02,76.96,77.0,26765.0,63.9114,63.9446,63.8948,63.928,26765.0
2017-05-08 13:00:00,77.01,77.02,76.96,76.97,19216.0,63.9363,63.9446,63.8948,63.9031,19216.0
2017-05-08 13:10:00,76.97,76.98,76.82,76.84,34197.0,63.9031,63.9114,63.7785,63.7951,34197.0
2017-05-08 13:20:00,76.83,76.84,76.79,76.8,16826.0,63.7868,63.7951,63.7536,63.7619,16826.0
2017-05-08 13:30:00,76.8,76.83,76.79,76.81,10399.0,63.7619,63.7868,63.7536,63.7702,10399.0
2017-05-08 13:40:00,76.8,76.81,76.72,76.74,21878.0,63.7619,63.7702,63.6955,63.7121,21878.0
2017-05-08 13:50:00,76.74,76.84,76.74,76.8,13721.0,63.7121,63.7951,63.7121,63.7619,13721.0
2017-05-08 14:00:00,76.8,76.8,76.74,76.77,33225.0,63.7619,63.7619,63.7121,63.737,33225.0
2017-05-08 14:10:00,76.78,76.78,76.65,76.71,23875.0,63.7453,63.7453,63.6374,63.6872,23875.0
2017-05-08 14:20:00,76.7,76.75,76.68,76.74,15448.0,63.6789,63.7204,63.6623,63.7121,15448.0
2017-05-08 14:30:00,76.74,76.75,76.66,76.72,15338.0,63.7121,63.7204,63.6457,63.6955,15338.0
2017-05-08 14:40:00,76.72,76.72,76.66,76.69,27420.0,63.6955,63.6955,63.6457,63.6706,27420.0
2017-05-08 14:50:00,76.71,76.73,76.67,76.73,31932.0,63.6872,63.7038,63.654,63.7038,31932.0
2017-05-08 15:00:00,76.72,76.73,76.66,76.69,40820.0,63.6955,63.7038,63.6457,63.6706,40820.0
2017-05-08 15:10:00,76.7,76.73,76.64,76.7,53260.0,63.6789,63.7038,63.6291,63.6789,53260.0
2017-05-08 15:20:00,76.7,76.71,76.66,76.69,45891.0,63.6789,63.6872,63.6457,63.6706,45891.0
2017-05-08 15:30:00,76.69,76.71,76.63,76.7,89418.0,63.6706,63.6872,63.6208,63.6789,89418.0
2017-05-08 15:40:00,76.7,76.71,76.67,76.68,83684.0,63.6789,63.6872,63.654,63.6623,83684.0
2017-05-08 15:50:00,76.69,76.78,76.68,76.77,105887.0,63.6706,63.7453,63.6623,63.737,105887.0
2017-05-09 09:30:00,76.67,77.0,76.67,76.84,42224.0,63.654,63.928,63.654,63.7951,42224.0
2017-05-09 09:40:00,76.82,76.95,76.75,76.75,12042.0,63.7785,63.8865,63.7204,63.7204,12042.0
2017-05-09 09:50:00,76.75,76.86,76.61,76.77,12291.0,63.7204,63.8117,63.6042,63.737,12291.0
2017-05-09 10:00:00,76.77,76.92,76.73,76.92,66220.0,63.737,63.8616,63.7038,63.8616,66220.0
2017-05-09 10:10:00,76.9,76.97,76.8,76.93,22082.0,63.845,63.9031,63.7619,63.8699,22082.0
2017-05-09 10:20:00,76.91,76.99,76.81,76.93,32889.0,63.8533,63.9197,63.7702,63.8699,32889.0
2017-05-09 10:30:00,76.93,76.95,76.69,76.69,21226.0,63.8699,63.8865,63.6706,63.6706,21226.0
2017-05-09 10:40:00,76.7,76.73,76.61,76.66,18920.0,63.6789,63.7038,63.6042,63.6457,18920.0
2017-05-09 10:50:00,76.67,76.69,76.62,76.63,16526.0,63.654,63.6706,63.6125,63.6208,16526.0
2017-05-09 11:00:00,76.64,76.72,76.62,76.69,18356.0,63.6291,63.6955,63.6125,63.6706,18356.0
2017-05-09 11:10:00,76.7,76.7,76.54,76.57,15406.0,63.6789,63.6789,63.5461,63.571,15406.0
2017-05-09 11:20:00,76.57,76.61,76.5,76.6,33406.0,63.571,63.6042,63.5129,63.5959,33406.0
2017-05-09 11:30:00,76.6,76.83,76.6,76.83,18200.0,63.5959,63.7868,63.5959,63.7868,18200.0
2017-05-09 11:40:00,76.81,76.87,76.78,76.85,28890.0,63.7702,63.82,63.7453,63.8034,28890.0
2017-05-09 11:50:00,76.87,76.94,76.83,76.84,25286.0,63.82,63.8782,63.7868,63.7951,25286.0
2017-05-09 12:00:00,76.85,76.92,76.83,76.85,20455.0,63.8034,63.8616,63.7868,63.8034,20455.0
2017-05-09 12:10:00,76.86,76.87,76.81,76.84,21897.0,63.8117,63.82,63.7702,63.7951,21897.0
2017-05-09 12:20:00,76.84,76.84,76.72,76.8,17038.0,63.7951,63.7951,63.6955,63.7619,17038.0
2017-05-09 12:30:00,76.8,76.81,76.71,76.75,29701.0,63.7619,63.7702,63.6872,63.7204,29701.0
2017-05-09 12:40:00,76.75,76.81,76.75,76.76,20973.0,63.7204,63.7702,63.7204,63.7287,20973.0
2017-05-09 12:50:00,76.77,76.8,76.74,76.77,20177.0,63.737,63.7619,63.7121,63.737,20177.0
2017-05-09 13:00:00,76.75,76.82,76.75,76.78,9709.0,63.7204,63.7785,63.7204,63.7453,9709.0
2017-05-09 13:10:00,76.78,76.79,76.71,76.77,61041.0,63.7453,63.7536,63.6872,63.737,61041.0
2017-05-09 13:20:00,76.74,76.76,76.58,76.59,16182.0,63.7121,63.7287,63.5793,63.5876,16182.0
2017-05-09 13:30:00,76.6,76.67,76.6,76.63,15911.0,63.5959,63.654,63.5959,63.6208,15911.0
2017-05-09 13:40:00,76.66,76.8,76.66,76.69,23246.0,63.6457,63.7619,63.6457,63.6706,23246.0
2017-05-09 13:50:00,76.7,76.79,76.69,76.77,13763.0,63.6789,63.7536,63.6706,63.737,13763.0
2017-05-09 14:00:00,76.78,76.79,76.67,76.7,22841.0,63.7453,63.7536,63.654,63.6789,22841.0
2017-05-09 14:10:00,76.7,76.76,76.65,76.76,15001.0,63.6789,63.7287,63.6374,63.7287,15001.0
2017-05-09 14:20:00,76.76,76.78,76.68,76.72,18826.0,63.7287,63.7453,63.6623,63.6955,18826.0
2017-05-09 14:30:00,76.71,76.79,76.7,76.77,15846.0,63.6872,63.7536,63.6789,63.737,15846.0
2017-05-09 14:40:00,76.76,76.88,76.75,76.87,17079.0,63.7287,63.8283,63.7204,63.82,17079.0
2017-05-09 14:50:00,76.86,76.88,76.83,76.86,16362.0,63.8117,63.8283,63.7868,63.8117,16362.0
2017-05-09 15:00:00,76.87,76.9,76.81,76.88,24183.0,63.82,63.845,63.7702,63.8283,24183.0
2017-05-09 15:10:00,76.87,76.89,76.85,76.88,38934.0,63.82,63.8366,63.8034,63.8283,38934.0
2017-05-09 15:20:00,76.88,76.94,76.87,76.87,42106.0,63.8283,63.8782,63.82,63.82,42106.0
2017-05-09 15:30:00,76.87,76.87,76.61,76.66,54375.0,63.82,63.82,63.6042,63.6457,54375.0
2017-05-09 15:40:00,76.66,76.7,76.59,76.68,62026.0,63.6457,63.6789,63.5876,63.6623,62026.0
2017-05-09 15:50:00,76.68,76.81,76.67,76.75,75939.0,63.6623,63.7702,63.654,63.7204,75939.0
2017-05-10 09:30:00,76.73,76.93,76.57,76.89,33924.0,63.7038,63.8699,63.571,63.8366,33924.0
2017-05-10 09:40:00,76.91,76.92,76.65,76.74,25087.0,63.8533,63.8616,63.6374,63.7121,25087.0
2017-05-10 09:50:00,76.74,76.94,76.62,76.86,22164.0,63.7121,63.8782,63.6125,63.8117,22164.0
2017-05-10 10:00:00,76.85,77.07,76.85,76.98,24995.0,63.8034,63.9861,63.8034,63.9114,24995.0
2017-05-10 10:10:00,76.98,77.06,76.87,76.87,27004.0,63.9114,63.9778,63.82,63.82,27004.0
2017-05-10 10:20:00,76.86,76.98,76.86,76.89,26718.0,63.8117,63.9114,63.8117,63.8366,26718.0
2017-05-10 10:30:00,76.9,76.95,76.87,76.89,23278.0,63.845,63.8865,63.82,63.8366,23278.0
2017-05-10 10:40:00,76.9,77.19,76.89,77.14,35256.0,63.845,64.0857,63.8366,64.0442,35256.0
2017-05-10 10:50:00,77.13,77.18,77.11,77.12,22109.0,64.0359,64.0774,64.0193,64.0276,22109.0
2017-05-10 11:00:00,77.12,77.2,77.09,77.2,22160.0,64.0276,64.094,64.0027,64.094,22160.0
2017-05-10 11:10:00,77.21,77.23,77.13,77.16,15659.0,64.1023,64.1189,64.0359,64.0608,15659.0
2017-05-10 11:20:00,77.16,77.23,77.13,77.18,17250.0,64.0608,64.1189,64.0359,64.0774,17250.0
2017-05-10 11:30:00,77.19,77.19,77.1,77.15,14989.0,64.0857,64.0857,64.011,64.0525,14989.0
2017-05-10 11:40:00,77.18,77.23,77.13,77.21,12993.0,64.0774,64.1189,64.0359,64.1023,12993.0
2017-05-10 11:50:00,77.18,77.25,77.15,77.15,15503.0,64.0774,64.1355,64.0525,64.0525,15503.0
2017-05-10 12:00:00,77.16,77.24,77.13,77.17,13420.0,64.0608,64.1272,64.0359,64.0691,13420.0
2017-05-10 12:10:00,77.17,77.24,77.16,77.18,27277.0,64.0691,64.1272,64.0608,64.0774,27277.0
2017-05-10 12:20:00,77.18,77.21,77.12,77.13,18004.0,64.0774,64.1023,64.0276,64.0359,18004.0
2017-05-10 12:30:00,77.11,77.14,77.05,77.06,18604.0,64.0193,64.0442,63.9695,63.9778,18604.0
2017-05-10 12:40:00,77.05,77.1,77.04,77.09,25623.0,63.9695,64.011,63.9612,64.0027,25623.0
2017-05-10 12:50:00,77.08,77.08,77.03,77.08,23396.0,63.9944,63.9944,63.9529,63.9944,23396.0
2017-05-10 13:00:00,77.06,77.18,77.06,77.16,17036.0,63.9778,64.0774,63.9778,64.0608,17036.0
2017-05-10 13:10:00,77.16,77.16,77.05,77.1,19162.0,64.0608,64.0608,63.9695,64.011,19162.0
2017-05-10 13:20:00,77.1,77.12,77.03,77.05,22560.0,64.011,64.0276,63.9529,63.9695,22560.0
2017-05-10 13:30:00,77.03,77.05,76.9,76.94,17099.0,63.9529,63.9695,63.845,63.8782,17099.0
2017-05-10 13:40:00,76.93,76.99,76.89,76.9,18655.0,63.8699,63.9197,63.8366,63.845,18655.0
2017-05-10 13:50:00,76.9,76.96,76.86,76.86,20196.0,63.845,63.8948,63.8117,63.8117,20196.0
2017-05-10 14:00:00,76.84,76.87,76.77,76.84,16236.0,63.7951,63.82,63.737,63.7951,16236.0
2017-05-10 14:10:00,76.85,76.89,76.81,76.86,21477.0,63.8034,63.8366,63.7702,63.8117,21477.0
2017-05-10 14:20:00,76.88,76.9,76.72,76.77,21690.0,63.8283,63.845,63.6955,63.737,21690.0
2017-05-10 14:30:00,76.73,76.89,76.73,76.82,16875.0,63.7038,63.8366,63.7038,63.7785,16875.0
2017-05-10 14:40:00,76.84,76.95,76.84,76.93,20561.0,63.7951,63.8865,63.7951,63.8699,20561.0
2017-05-10 14:50:00,76.92,77.07,76.92,77.0,34420.0,63.8616,63.9861,63.8616,63.928,34420.0
2017-05-10 15:00:00,77.01,77.07,77.0,77.03,25388.0,63.9363,63.9861,63.928,63.9529,25388.0
2017-05-10 15:10:00,77.02,77.03,76.98,76.98,33116.0,63.9446,63.9529,63.9114,63.9114,33116.0
2017-05-10 15:20:00,76.98,77.04,76.97,77.01,36169.0,63.9114,63.9612,63.9031,63.9363,36169.0
2017-05-10 15:30:00,77.01,77.07,77.0,77.06,52039.0,63.9363,63.9861,63.928,63.9778,52039.0
2017-05-10 15:40:00,77.05,77.09,77.02,77.06,69754.0,63.9695,64.0027,63.9446,63.9778,69754.0
2017-05-10 15:50:00,77.06,77.12,77.05,77.08,94565.0,63.9778,64.0276,63.9695,63.9944,94565.0
2017-05-11 09:30:00,76.79,77.12,76.53,76.58,49154.0,63.7536,64.0276,63.5378,63.5793,49154.0
2017-05-11 09:40:00,76.64,76.83,76.36,76.41,23323.0,63.6291,63.7868,63.3966,63.4381,23323.0
2017-05-11 09:50:00,76.4,76.47,76.28,76.44,23366.0,63.4298,63.4879,63.3302,63.463,23366.0
2017-05-11 10:00:00,76.48,76.61,76.36,76.6,31443.0,63.4963,63.6042,63.3966,63.5959,31443.0
2017-05-11 10:10:00,76.61,76.76,76.52,76.64,36242.0,63.6042,63.7287,63.5295,63.6291,36242.0
2017-05-11 10:20:00,76.65,76.65,76.4,76.62,32649.0,63.6374,63.6374,63.4298,63.6125,32649.0
2017-05-11 10:30:00,76.64,76.81,76.52,76.79,44981.0,63.6291,63.7702,63.5295,63.7536,44981.0
2017-05-11 10:40:00,76.81,77.02,76.81,76.86,65169.0,63.7702,63.9446,63.7702,63.8117,65169.0
2017-05-11 10:50:00,76.85,76.97,76.79,76.94,52824.0,63.8034,63.9031,63.7536,63.8782,52824.0
2017-05-11 11:00:00,76.95,76.98,76.86,76.92,38578.0,63.8865,63.9114,63.8117,63.8616,38578.0
2017-05-11 11:10:00,76.91,77.02,76.89,76.94,68836.0,63.8533,63.9446,63.8366,63.8782,68836.0
2017-05-11 11:20:00,76.93,76.93,76.76,76.78,18865.0,63.8699,63.8699,63.7287,63.7453,18865.0
2017-05-11 11:30:00,76.78,76.86,76.74,76.82,20932.0,63.7453,63.8117,63.7121,63.7785,20932.0
2017-05-11 11:40:00,76.79,76.86,76.78,76.86,31556.0,63.7536,63.8117,63.7453,63.8117,31556.0
2017-05-11 11:50:00,76.83,76.89,76.79,76.87,23287.0,63.7868,63.8366,63.7536,63.82,23287.0
2017-05-11 12:00:00,76.89,76.89,76.79,76.81,24597.0,63.8366,63.8366,63.7536,63.7702,24597.0
2017-05-11 12:10:00,76.81,76.9,76.76,76.9,27755.0,63.7702,63.845,63.7287,63.845,27755.0
2017-05-11 12:20:00,76.88,76.91,76.83,76.89,21316.0,63.8283,63.8533,63.7868,63.8366,21316.0
2017-05-11 12:30:00,76.91,76.96,76.86,76.86,16590.0,63.8533,63.8948,63.8117,63.8117,16590.0
2017-05-11 12:40:00,76.87,76.95,76.86,76.91,22566.0,63.82,63.8865,63.8117,63.8533,22566.0
2017-05-11 12:50:00,76.9,76.91,76.85,76.91,22845.0,63.845,63.8533,63.8034,63.8533,22845.0
2017-05-11 13:00:00,76.91,76.93,76.89,76.92,14354.0,63.8533,63.8699,63.8366,63.8616,14354.0
2017-05-11 13:10:00,76.92,76.96,76.86,76.88,39699.0,63.8616,63.8948,63.8117,63.8283,39699.0
2017-05-11 13:20:00,76.9,76.94,76.82,76.83,20356.0,63.845,63.8782,63.7785,63.7868,20356.0
2017-05-11 13:30:00,76.83,76.93,76.82,76.93,28565.0,63.7868,63.8699,63.7785,63.8699,28565.0
2017-05-11 13:40:00,76.93,77.0,76.9,76.97,12727.0,63.8699,63.928,63.845,63.9031,12727.0
2017-05-11 13:50:00,76.96,77.01,76.93,76.99,19394.0,63.8948,63.9363,63.8699,63.9197,19394.0
2017-05-11 14:00:00,77.0,77.02,76.9,76.92,16846.0,63.928,63.9446,63.845,63.8616,16846.0
2017-05-11 14:10:00,76.92,77.08,76.86,77.07,26498.0,63.8616,63.9944,63.8117,63.9861,26498.0
2017-05-11 14:20:00,77.08,77.16,77.06,77.07,35937.0,63.9944,64.0608,63.9778,63.9861,35937.0
2017-05-11 14:30:00,77.08,77.17,77.04,77.08,30379.0,63.9944,64.0691,63.9612,63.9944,30379.0
2017-05-11 14:40:00,77.06,77.11,76.94,76.99,35719.0,63.9778,64.0193,63.8782,63.9197,35719.0
2017-05-11 14:50:00,76.99,76.99,76.88,76.94,29618.0,63.9197,63.9197,63.8283,63.8782,29618.0
2017-05-11 15:00:00,76.94,76.97,76.91,76.93,27904.0,63.8782,63.9031,63.8533,63.8699,27904.0
2017-05-11 15:10:00,76.93,77.01,76.93,76.96,44242.0,63.8699,63.9363,63.8699,63.8948,44242.0
2017-05-11 15:20:00,76.95,76.97,76.9,76.93,40391.0,63.8865,63.9031,63.845,63.8699,40391.0
2017-05-11 15:30:00,76.93,77.06,76.88,77.06,80955.0,63.8699,63.9778,63.8283,63.9778,80955.0
2017-05-11 15:40:00,77.06,77.11,77.02,77.1,88190.0,63.9778,64.0193,63.9446,64.011,88190.0
2017-05-11 15:50:00,77.09,77.14,77.01,77.05,165516.0,64.0027,64.0442,63.9363,63.9695,165516.0
2017-05-12 09:30:00,76.54,76.88,76.52,76.78,32166.0,63.5461,63.8283,63.5295,63.7453,32166.0
2017-05-12 09:40:00,76.78,76.8,76.44,76.69,26756.0,63.7453,63.7619,63.463,63.6706,26756.0
2017-05-12 09:50:00,76.7,76.97,76.63,76.86,18520.0,63.6789,63.9031,63.6208,63.8117,18520.0
2017-05-12 10:00:00,76.9,77.11,76.84,77.0,44978.0,63.845,64.0193,63.7951,63.928,44978.0
2017-05-12 10:10:00,77.02,77.08,76.92,77.0,14653.0,63.9446,63.9944,63.8616,63.928,14653.0
2017-05-12 10:20:00,77.01,77.06,76.81,77.0,32833.0,63.9363,63.9778,63.7702,63.928,32833.0
2017-05-12 10:30:00,77.0,77.0,76.85,76.9,10603.0,63.928,63.928,63.8034,63.845,10603.0
2017-05-12 10:40:00,76.91,76.93,76.74,76.86,29416.0,63.8533,63.8699,63.7121,63.8117,29416.0
2017-05-12 10:50:00,76.83,76.86,76.69,76.82,29600.0,63.7868,63.8117,63.6706,63.7785,29600.0
2017-05-12 11:00:00,76.84,76.95,76.8,76.9,8644.0,63.7951,63.8865,63.7619,63.845,8644.0
2017-05-12 11:10:00,76.87,76.95,76.75,76.82,18032.0,63.82,63.8865,63.7204,63.7785,18032.0
2017-05-12 11:20:00,76.83,76.88,76.82,76.83,13300.0,63.7868,63.8283,63.7785,63.7868,13300.0
2017-05-12 11:30:00,76.85,76.99,76.85,76.94,25800.0,63.8034,63.9197,63.8034,63.8782,25800.0
2017-05-12 11:40:00,76.92,76.96,76.86,76.88,11912.0,63.8616,63.8948,63.8117,63.8283,11912.0
2017-05-12 11:50:00,76.89,76.91,76.84,76.84,18764.0,63.8366,63.8533,63.7951,63.7951,18764.0
2017-05-12 12:00:00,76.86,76.95,76.83,76.88,23867.0,63.8117,63.8865,63.7868,63.8283,23867.0
2017-05-12 12:10:00,76.86,76.94,76.85,76.9,33401.0,63.8117,63.8782,63.8034,63.845,33401.0
2017-05-12 12:20:00,76.9,76.96,76.85,76.88,29926.0,63.845,63.8948,63.8034,63.8283,29926.0
2017-05-12 12:30:00,76.87,76.93,76.82,76.92,20480.0,63.82,63.8699,63.7785,63.8616,20480.0
2017-05-12 12:40:00,76.92,76.97,76.91,76.95,18091.0,63.8616,63.9031,63.8533,63.8865,18091.0
2017-05-12 12:50:00,76.95,76.96,76.9,76.94,24303.0,63.8865,63.8948,63.845,63.8782,24303.0
2017-05-12 13:00:00,76.96,76.99,76.93,76.96,43809.0,63.8948,63.9197,63.8699,63.8948,43809.0
2017-05-12 13:10:00,76.96,77.01,76.95,76.97,12165.0,63.8948,63.9363,63.8865,63.9031,12165.0
2017-05-12 13:20:00,76.99,77.03,76.96,77.01,57813.0,63.9197,63.9529,63.8948,63.9363,57813.0
2017-05-12 13:30:00,77.02,77.02,76.94,76.99,33782.0,63.9446,63.9446,63.8782,63.9197,33782.0
2017-05-12 13:40:00,76.98,77.01,76.96,77.01,27190.0,63.9114,63.9363,63.8948,63.9363,27190.0
2017-05-12 13:50:00,77.0,77.04,76.99,77.04,29133.0,63.928,63.9612,63.9197,63.9612,29133.0
2017-05-12 14:00:00,77.04,77.06,76.94,76.94,23272.0,63.9612,63.9778,63.8782,63.8782,23272.0
2017-05-12 14:10:00,76.94,76.94,76.84,76.85,27421.0,63.8782,63.8782,63.7951,63.8034,27421.0
2017-05-12 14:20:00,76.84,76.89,76.79,76.8,59552.0,63.7951,63.8366,63.7536,63.7619,59552.0
2017-05-12 14:30:00,76.8,76.8,76.69,76.7,29410.0,63.7619,63.7619,63.6706,63.6789,29410.0
2017-05-12 14:40:00,76.7,76.75,76.67,76.69,26085.0,63.6789,63.7204,63.654,63.6706,26085.0
2017-05-12 14:50:00,76.69,76.74,76.67,76.68,29164.0,63.6706,63.7121,63.654,63.6623,29164.0
2017-05-12 15:00:00,76.68,76.75,76.66,76.74,25232.0,63.6623,63.7204,63.6457,63.7121,25232.0
2017-05-12 15:10:00,76.73,76.78,76.69,76.77,40190.0,63.7038,63.7453,63.6706,63.737,40190.0
2017-05-12 15:20:00,76.77,76.83,76.68,76.69,79013.0,63.737,63.7868,63.6623,63.6706,79013.0
2017-05-12 15:30:00,76.7,76.78,76.67,76.77,153838.0,63.6789,63.7453,63.654,63.737,153838.0
2017-05-12 15:40:00,76.78,76.84,76.68,76.74,103997.0,63.7453,63.7951,63.6623,63.7121,103997.0
2017-05-12 15:50:00,76.74,76.75,76.59,76.67,144297.0,63.7121,63.7204,63.5876,63.654,144297.0
2017-05-15 09:30:00,77.13,77.24,76.81,77.05,61284.0,64.0359,64.1272,63.7702,63.9695,61284.0
2017-05-15 09:40:00,77.11,77.12,76.9,76.99,58669.0,64.0193,64.0276,63.845,63.9197,58669.0
2017-05-15 09:50:00,76.99,77.08,76.93,76.98,37826.0,63.9197,63.9944,63.8699,63.9114,37826.0
2017-05-15 10:00:00,77.0,77.18,76.98,77.11,57589.0,63.928,64.0774,63.9114,64.0193,57589.0
2017-05-15 10:10:00,77.1,77.1,76.82,76.89,20662.0,64.011,64.011,63.7785,63.8366,20662.0
2017-05-15 10:20:00,76.91,76.98,76.86,76.93,17772.0,63.8533,63.9114,63.8117,63.8699,17772.0
2017-05-15 10:30:00,76.95,76.98,76.87,76.96,22811.0,63.8865,63.9114,63.82,63.8948,22811.0
2017-05-15 10:40:00,76.96,77.0,76.91,77.0,28537.0,63.8948,63.928,63.8533,63.928,28537.0
2017-05-15 10:50:00,77.0,77.04,76.92,76.96,31543.0,63.928,63.9612,63.8616,63.8948,31543.0
2017-05-15 11:00:00,76.95,77.13,76.95,77.07,18779.0,63.8865,64.0359,63.8865,63.9861,18779.0
2017-05-15 11:10:00,77.05,77.07,76.94,77.01,45702.0,63.9695,63.9861,63.8782,63.9363,45702.0
2017-05-15 11:20:00,76.99,77.09,76.98,77.07,19117.0,63.9197,64.0027,63.9114,63.9861,19117.0
2017-05-15 11:30:00,77.07,77.14,77.03,77.09,14119.0,63.9861,64.0442,63.9529,64.0027,14119.0
2017-05-15 11:40:00,77.1,77.13,77.01,77.08,42792.0,64.011,64.0359,63.9363,63.9944,42792.0
2017-05-15 11:50:00,77.09,77.14,77.03,77.08,16698.0,64.0027,64.0442,63.9529,63.9944,16698.0
2017-05-15 12:00:00,77.08,77.1,76.97,76.98,17994.0,63.9944,64.011,63.9031,63.9114,17994.0
2017-05-15 12:10:00,76.98,77.01,76.79,76.9,88208.0,63.9114,63.9363,63.7536,63.845,88208.0
2017-05-15 12:20:00,76.9,76.95,76.72,76.87,77392.0,63.845,63.8865,63.6955,63.82,77392.0
2017-05-15 12:30:00,76.88,76.97,76.88,76.92,23114.0,63.8283,63.9031,63.8283,63.8616,23114.0
2017-05-15 12:40:00,76.91,76.95,76.87,76.93,21112.0,63.8533,63.8865,63.82,63.8699,21112.0
2017-05-15 12:50:00,76.94,76.96,76.85,76.9,18543.0,63.8782,63.8948,63.8034,63.845,18543.0
2017-05-15 13:00:00,76.9,76.91,76.79,76.82,25535.0,63.845,63.8533,63.7536,63.7785,25535.0
2017-05-15 13:10:00,76.83,76.92,76.81,76.84,17860.0,63.7868,63.8616,63.7702,63.7951,17860.0
2017-05-15 13:20:00,76.82,76.92,76.82,76.92,18599.0,63.7785,63.8616,63.7785,63.8616,18599.0
2017-05-15 13:30:00,76.92,76.98,76.92,76.95,17939.0,63.8616,63.9114,63.8616,63.8865,17939.0
2017-05-15 13:40:00,76.94,76.98,76.87,76.93,26206.0,63.8782,63.9114,63.82,63.8699,26206.0
2017-05-15 13:50:00,76.93,76.97,76.87,76.9,23741.0,63.8699,63.9031,63.82,63.845,23741.0
2017-05-15 14:00:00,76.9,76.93,76.86,76.86,20890.0,63.845,63.8699,63.8117,63.8117,20890.0
2017-05-15 14:10:00,76.87,76.94,76.87,76.89,29788.0,63.82,63.8782,63.82,63.8366,29788.0
2017-05-15 14:20:00,76.9,76.95,76.78,76.81,24953.0,63.845,63.8865,63.7453,63.7702,24953.0
2017-05-15 14:30:00,76.8,76.84,76.76,76.77,27494.0,63.7619,63.7951,63.7287,63.737,27494.0
2017-05-15 14:40:00,76.77,76.9,76.77,76.84,28687.0,63.737,63.845,63.737,63.7951,28687.0
2017-05-15 14:50:00,76.84,76.86,76.78,76.79,27909.0,63.7951,63.8117,63.7453,63.7536,27909.0
2017-05-15 15:00:00,76.79,76.87,76.78,76.85,30947.0,63.7536,63.82,63.7453,63.8034,30947.0
2017-05-15 15:10:00,76.85,76.9,76.83,76.88,37738.0,63.8034,63.845,63.7868,63.8283,37738.0
2017-05-15 15:20:00,76.88,76.95,76.86,76.92,71718.0,63.8283,63.8865,63.8117,63.8616,71718.0
2017-05-15 15:30:00,76.92,76.99,76.9,76.93,56958.0,63.8616,63.9197,63.845,63.8699,56958.0
2017-05-15 15:40:00,76.94,77.05,76.93,77.04,74745.0,63.8782,63.9695,63.8699,63.9612,74745.0
2017-05-15 15:50:00,77.04,77.08,76.94,76.96,154476.0,63.9612,63.9944,63.8782,63.8948,154476.0
2017-05-16 09:30:00,77.37,77.37,76.9,76.92,51880.0,64.2352,64.2352,63.845,63.8616,51880.0
2017-05-16 09:40:00,76.89,76.96,76.77,76.87,17420.0,63.8366,63.8948,63.737,63.82,17420.0
2017-05-16 09:50:00,76.85,76.91,76.67,76.86,36549.0,63.8034,63.8533,63.654,63.8117,36549.0
2017-05-16 10:00:00,76.89,77.09,76.86,77.04,12262.0,63.8366,64.0027,63.8117,63.9612,12262.0
2017-05-16 10:10:00,77.03,77.09,77.0,77.07,24254.0,63.9529,64.0027,63.928,63.9861,24254.0
2017-05-16 10:20:00,77.05,77.05,76.67,76.7,26867.0,63.9695,63.9695,63.654,63.6789,26867.0
2017-05-16 10:30:00,76.71,76.71,76.58,76.65,31529.0,63.6872,63.6872,63.5793,63.6374,31529.0
2017-05-16 10:40:00,76.65,76.75,76.51,76.75,21599.0,63.6374,63.7204,63.5212,63.7204,21599.0
2017-05-16 10:50:00,76.75,76.96,76.71,76.93,33394.0,63.7204,63.8948,63.6872,63.8699,33394.0
2017-05-16 11:00:00,76.94,77.01,76.89,76.97,21858.0,63.8782,63.9363,63.8366,63.9031,21858.0
2017-05-16 11:10:00,76.97,77.03,76.93,77.01,16628.0,63.9031,63.9529,63.8699,63.9363,16628.0
2017-05-16 11:20:00,77.01,77.11,77.0,77.08,29906.0,63.9363,64.0193,63.928,63.9944,29906.0
2017-05-16 11:30:00,77.07,77.08,76.99,77.06,11875.0,63.9861,63.9944,63.9197,63.9778,11875.0
2017-05-16 11:40:00,77.06,77.09,77.01,77.05,11511.0,63.9778,64.0027,63.9363,63.9695,11511.0
2017-05-16 11:50:00,77.06,77.15,77.05,77.08,25496.0,63.9778,64.0525,63.9695,63.9944,25496.0
2017-05-16 12:00:00,77.09,77.1,77.03,77.04,8775.0,64.0027,64.011,63.9529,63.9612,8775.0
2017-05-16 12:10:00,77.07,77.18,77.05,77.14,38158.0,63.9861,64.0774,63.9695,64.0442,38158.0
2017-05-16 12:20:00,77.13,77.19,77.13,77.14,20803.0,64.0359,64.0857,64.0359,64.0442,20803.0
2017-05-16 12:30:00,77.15,77.15,77.05,77.09,16968.0,64.0525,64.0525,63.9695,64.0027,16968.0
2017-05-16 12:40:00,77.09,77.09,77.02,77.03,12815.0,64.0027,64.0027,63.9446,63.9529,12815.0
2017-05-16 12:50:00,77.03,77.06,77.02,77.02,10400.0,63.9529,63.9778,63.9446,63.9446,10400.0
2017-05-16 13:00:00,77.02,77.05,76.98,77.03,15213.0,63.9446,63.9695,63.9114,63.9529,15213.0
2017-05-16 13:10:00,77.03,77.11,77.03,77.08,15842.0,63.9529,64.0193,63.9529,63.9944,15842.0
2017-05-16 13:20:00,77.07,77.1,77.02,77.09,20262.0,63.9861,64.011,63.9446,64.0027,20262.0
2017-05-16 13:30:00,77.09,77.17,77.08,77.11,19190.0,64.0027,64.0691,63.9944,64.0193,19190.0
2017-05-16 13:40:00,77.12,77.21,77.12,77.17,15028.0,64.0276,64.1023,64.0276,64.0691,15028.0
2017-05-16 13:50:00,77.17,77.2,77.13,77.17,19760.0,64.0691,64.094,64.0359,64.0691,19760.0
2017-05-16 14:00:00,77.16,77.25,77.15,77.24,20792.0,64.0608,64.1355,64.0525,64.1272,20792.0
2017-05-16 14:10:00,77.24,77.28,77.23,77.26,31005.0,64.1272,64.1604,64.1189,64.1438,31005.0
2017-05-16 14:20:00,77.26,77.27,77.16,77.21,21331.0,64.1438,64.1521,64.0608,64.1023,21331.0
2017-05-16 14:30:00,77.21,77.27,77.21,77.22,18857.0,64.1023,64.1521,64.1023,64.1106,18857.0
2017-05-16 14:40:00,77.23,77.25,77.18,77.23,21198.0,64.1189,64.1355,64.0774,64.1189,21198.0
2017-05-16 14:50:00,77.22,77.23,77.17,77.2,30447.0,64.1106,64.1189,64.0691,64.094,30447.0
2017-05-16 15:00:00,77.21,77.27,77.19,77.19,37130.0,64.1023,64.1521,64.0857,64.0857,37130.0
2017-05-16 15:10:00,77.19,77.24,77.16,77.23,48767.0,64.0857,64.1272,64.0608,64.1189,48767.0
2017-05-16 15:20:00,77.23,77.24,77.16,77.16,41839.0,64.1189,64.1272,64.0608,64.0608,41839.0
2017-05-16 15:30:00,77.17,77.24,77.17,77.23,43255.0,64.0691,64.1272,64.0691,64.1189,43255.0
2017-05-16 15:40:00,77.23,77.24,77.15,77.16,78371.0,64.1189,64.1272,64.0525,64.0608,78371.0
2017-05-16 15:50:00,77.17,77.25,77.14,77.23,110057.0,64.0691,64.1355,64.0442,64.1189,110057.0
2017-05-17 09:30:00,76.22,76.66,76.18,76.46,41495.0,63.2804,63.6457,63.2472,63.4796,41495.0
2017-05-17 09:40:00,76.51,76.53,76.22,76.49,36361.0,63.5212,63.5378,63.2804,63.5046,36361.0
2017-05-17 09:50:00,76.49,76.54,76.33,76.41,67565.0,63.5046,63.5461,63.3717,63.4381,67565.0
2017-05-17 10:00:00,76.4,76.64,76.29,76.58,63209.0,63.4298,63.6291,63.3385,63.5793,63209.0
2017-05-17 10:10:00,76.58,76.73,76.58,76.61,57445.0,63.5793,63.7038,63.5793,63.6042,57445.0
2017-05-17 10:20:00,76.62,76.63,76.43,76.59,48308.0,63.6125,63.6208,63.4547,63.5876,48308.0
2017-05-17 10:30:00,76.61,76.79,76.57,76.73,39001.0,63.6042,63.7536,63.571,63.7038,39001.0
2017-05-17 10:40:00,76.73,76.85,76.72,76.76,39530.0,63.7038,63.8034,63.6955,63.7287,39530.0
2017-05-17 10:50:00,76.78,76.79,76.49,76.53,36862.0,63.7453,63.7536,63.5046,63.5378,36862.0
2017-05-17 11:00:00,76.54,76.59,76.47,76.48,31836.0,63.5461,63.5876,63.4879,63.4963,31836.0
2017-05-17 11:10:00,76.48,76.84,76.46,76.78,34588.0,63.4963,63.7951,63.4796,63.7453,34588.0
2017-05-17 11:20:00,76.78,76.89,76.74,76.87,39801.0,63.7453,63.8366,63.7121,63.82,39801.0
2017-05-17 11:30:00,76.87,76.88,76.71,76.81,34669.0,63.82,63.8283,63.6872,63.7702,34669.0
2017-05-17 11:40:00,76.81,76.91,76.79,76.85,32732.0,63.7702,63.8533,63.7536,63.8034,32732.0
2017-05-17 11:50:00,76.85,76.9,76.75,76.89,28689.0,63.8034,63.845,63.7204,63.8366,28689.0
2017-05-17 12:00:00,76.88,76.88,76.74,76.88,22486.0,63.8283,63.8283,63.7121,63.8283,22486.0
2017-05-17 12:10:00,76.87,76.87,76.78,76.78,30567.0,63.82,63.82,63.7453,63.7453,30567.0
2017-05-17 12:20:00,76.78,76.84,76.74,76.75,30377.0,63.7453,63.7951,63.7121,63.7204,30377.0
2017-05-17 12:30:00,76.72,76.86,76.72,76.84,27948.0,63.6955,63.8117,63.6955,63.7951,27948.0
2017-05-17 12:40:00,76.86,76.95,76.84,76.93,58080.0,63.8117,63.8865,63.7951,63.8699,58080.0
2017-05-17 12:50:00,76.92,76.96,76.85,76.93,51604.0,63.8616,63.8948,63.8034,63.8699,51604.0
2017-05-17 13:00:00,76.91,76.96,76.86,76.94,38312.0,63.8533,63.8948,63.8117,63.8782,38312.0
2017-05-17 13:10:00,76.94,76.95,76.82,76.83,34220.0,63.8782,63.8865,63.7785,63.7868,34220.0
2017-05-17 13:20:00,76.82,77.04,76.77,77.0,73240.0,63.7785,63.9612,63.737,63.928,73240.0
2017-05-17 13:30:00,77.0,77.07,76.96,77.03,63819.0,63.928,63.9861,63.8948,63.9529,63819.0
2017-05-17 13:40:00,77.01,77.01,76.85,76.96,63598.0,63.9363,63.9363,63.8034,63.8948,63598.0
2017-05-17 13:50:00,76.96,76.97,76.8,76.81,50516.0,63.8948,63.9031,63.7619,63.7702,50516.0
2017-05-17 14:00:00,76.8,76.94,76.79,76.91,68346.0,63.7619,63.8782,63.7536,63.8533,68346.0
2017-05-17 14:10:00,76.89,76.9,76.59,76.64,47913.0,63.8366,63.845,63.5876,63.6291,47913.0
2017-05-17 14:20:00,76.66,76.69,76.44,76.48,53000.0,63.6457,63.6706,63.463,63.4963,53000.0
2017-05-17 14:30:00,76.48,76.57,76.44,76.44,42576.0,63.4963,63.571,63.463,63.463,42576.0
2017-05-17 14:40:00,76.44,76.5,76.26,76.3,84472.0,63.463,63.5129,63.3136,63.3468,84472.0
2017-05-17 14:50:00,76.29,76.44,76.25,76.37,89810.0,63.3385,63.463,63.3053,63.4049,89810.0
2017-05-17 15:00:00,76.37,76.46,76.32,76.38,50882.0,63.4049,63.4796,63.3634,63.4132,50882.0
2017-05-17 15:10:00,76.39,76.56,76.28,76.52,59368.0,63.4215,63.5627,63.3302,63.5295,59368.0
2017-05-17 15:20:00,76.51,76.53,76.34,76.35,65293.0,63.5212,63.5378,63.38,63.3883,65293.0
2017-05-17 15:30:00,76.35,76.52,76.34,76.45,98975.0,63.3883,63.5295,63.38,63.4713,98975.0
2017-05-17 15:40:00,76.45,76.45,76.2,76.24,142678.0,63.4713,63.4713,63.2638,63.297,142678.0
2017-05-17 15:50:00,76.24,76.28,76.11,76.18,252645.0,63.297,63.3302,63.1891,63.2472,252645.0
2017-05-18 09:30:00,76.36,76.36,75.55,75.91,138535.0,63.3966,63.3966,62.7241,63.023,138535.0
2017-05-18 09:40:00,75.92,75.92,75.44,75.48,155483.0,63.0313,63.0313,62.6328,62.666,155483.0
2017-05-18 09:50:00,75.47,75.55,75.11,75.29,108758.0,62.6577,62.7241,62.3588,62.5083,108758.0
2017-05-18 10:00:00,75.34,75.98,75.33,75.93,84655.0,62.5498,63.0811,62.5415,63.0396,84655.0
2017-05-18 10:10:00,75.94,76.01,75.78,75.89,69959.0,63.0479,63.106,62.9151,63.0064,69959.0
2017-05-18 10:20:00,75.89,76.11,75.77,76.11,58567.0,63.0064,63.1891,62.9068,63.1891,58567.0
2017-05-18 10:30:00,76.11,76.28,76.04,76.07,80285.0,63.1891,63.3302,63.1309,63.1559,80285.0
2017-05-18 10:40:00,76.06,76.15,75.98,76.04,28433.0,63.1476,63.2223,63.0811,63.1309,28433.0
2017-05-18 10:50:00,76.01,76.11,75.9,76.09,31046.0,63.106,63.1891,63.0147,63.1725,31046.0
2017-05-18 11:00:00,76.05,76.19,76.04,76.13,22942.0,63.1393,63.2555,63.1309,63.2057,22942.0
2017-05-18 11:10:00,76.11,76.2,76.07,76.11,68473.0,63.1891,63.2638,63.1559,63.1891,68473.0
2017-05-18 11:20:00,76.09,76.29,76.07,76.21,57275.0,63.1725,63.3385,63.1559,63.2721,57275.0
2017-05-18 11:30:00,76.25,76.27,75.96,75.97,78858.0,63.3053,63.3219,63.0645,63.0728,78858.0
2017-05-18 11:40:00,75.98,76.14,75.9,76.1,38073.0,63.0811,63.214,63.0147,63.1808,38073.0
2017-05-18 11:50:00,76.12,76.23,76.09,76.12,33168.0,63.1974,63.2887,63.1725,63.1974,33168.0
2017-05-18 12:00:00,76.13,76.21,75.98,76.03,52072.0,63.2057,63.2721,63.0811,63.1226,52072.0
2017-05-18 12:10:00,76.03,76.12,76.0,76.0,33415.0,63.1226,63.1974,63.0977,63.0977,33415.0
2017-05-18 12:20:00,76.0,76.27,75.99,76.23,32973.0,63.0977,63.3219,63.0894,63.2887,32973.0
2017-05-18 12:30:00,76.21,76.3,76.18,76.23,42132.0,63.2721,63.3468,63.2472,63.2887,42132.0
2017-05-18 12:40:00,76.25,76.3,76.17,76.22,69772.0,63.3053,63.3468,63.2389,63.2804,69772.0
2017-05-18 12:50:00,76.23,76.29,76.15,76.27,35134.0,63.2887,63.3385,63.2223,63.3219,35134.0
2017-05-18 13:00:00,76.24,76.24,75.95,75.96,26873.0,63.297,63.297,63.0562,63.0645,26873.0
2017-05-18 13:10:00,75.97,76.09,75.94,76.02,17843.0,63.0728,63.1725,63.0479,63.1143,17843.0
2017-05-18 13:20:00,76.02,76.03,75.85,75.88,31584.0,63.1143,63.1226,62.9732,62.9981,31584.0
2017-05-18 13:30:00,75.87,75.97,75.84,75.95,82823.0,62.9898,63.0728,62.9649,63.0562,82823.0
2017-05-18 13:40:00,75.96,75.99,75.85,75.95,42503.0,63.0645,63.0894,62.9732,63.0562,42503.0
2017-05-18 13:50:00,75.95,76.2,75.89,76.05,115793.0,63.0562,63.2638,63.0064,63.1393,115793.0
2017-05-18 14:00:00,76.07,76.32,76.03,76.29,67566.0,63.1559,63.3634,63.1226,63.3385,67566.0
2017-05-18 14:10:00,76.31,76.32,76.11,76.23,60465.0,63.3551,63.3634,63.1891,63.2887,60465.0
2017-05-18 14:20:00,76.24,76.37,76.2,76.21,28974.0,63.297,63.4049,63.2638,63.2721,28974.0
2017-05-18 14:30:00,76.24,76.4,76.24,76.25,33367.0,63.297,63.4298,63.297,63.3053,33367.0
2017-05-18 14:40:00,76.26,76.3,76.17,76.3,39685.0,63.3136,63.3468,63.2389,63.3468,39685.0
2017-05-18 14:50:00,76.32,76.32,76.2,76.23,34265.0,63.3634,63.3634,63.2638,63.2887,34265.0
2017-05-18 15:00:00,76.24,76.28,76.13,76.28,61251.0,63.297,63.3302,63.2057,63.3302,61251.0
2017-05-18 15:10:00,76.28,76.31,76.17,76.25,45967.0,63.3302,63.3551,63.2389,63.3053,45967.0
2017-05-18 15:20:00,76.25,76.31,76.17,76.26,82396.0,63.3053,63.3551,63.2389,63.3136,82396.0
2017-05-18 15:30:00,76.25,76.29,76.17,76.27,73253.0,63.3053,63.3385,63.2389,63.3219,73253.0
2017-05-18 15:40:00,76.27,76.32,76.2,76.31,95908.0,63.3219,63.3634,63.2638,63.3551,95908.0
2017-05-18 15:50:00,76.31,76.36,76.04,76.07,180374.0,63.3551,63.3966,63.1309,63.1559,180374.0
2017-05-19 09:30:00,76.44,76.88,76.28,76.85,188379.0,63.463,63.8283,63.3302,63.8034,188379.0
2017-05-19 09:40:00,76.81,77.1,76.79,77.1,49422.0,63.7702,64.011,63.7536,64.011,49422.0
2017-05-19 09:50:00,77.07,77.15,76.87,77.05,45105.0,63.9861,64.0525,63.82,63.9695,45105.0
2017-05-19 10:00:00,77.08,77.29,77.01,77.02,64086.0,63.9944,64.1687,63.9363,63.9446,64086.0
2017-05-19 10:10:00,77.02,77.31,77.02,77.11,32959.0,63.9446,64.1853,63.9446,64.0193,32959.0
2017-05-19 10:20:00,77.09,77.21,77.06,77.09,62484.0,64.0027,64.1023,63.9778,64.0027,62484.0
2017-05-19 10:30:00,77.11,77.13,76.94,77.0,23541.0,64.0193,64.0359,63.8782,63.928,23541.0
2017-05-19 10:40:00,77.0,77.05,76.93,76.96,34429.0,63.928,63.9695,63.8699,63.8948,34429.0
2017-05-19 10:50:00,76.98,77.17,76.97,77.07,29358.0,63.9114,64.0691,63.9031,63.9861,29358.0
2017-05-19 11:00:00,77.06,77.19,76.97,77.18,25368.0,63.9778,64.0857,63.9031,64.0774,25368.0
2017-05-19 11:10:00,77.18,77.22,77.11,77.11,49198.0,64.0774,64.1106,64.0193,64.0193,49198.0
2017-05-19 11:20:00,77.13,77.24,77.04,77.24,24706.0,64.0359,64.1272,63.9612,64.1272,24706.0
2017-05-19 11:30:00,77.25,77.29,77.18,77.25,26144.0,64.1355,64.1687,64.0774,64.1355,26144.0
2017-05-19 11:40:00,77.25,77.44,77.23,77.44,34290.0,64.1355,64.2933,64.1189,64.2933,34290.0
2017-05-19 11:50:00,77.44,77.5,77.37,77.48,43804.0,64.2933,64.3431,64.2352,64.3265,43804.0
2017-05-19 12:00:00,77.48,77.63,77.47,77.55,39934.0,64.3265,64.451,64.3182,64.3846,39934.0
2017-05-19 12:10:00,77.55,77.69,77.5,77.59,66875.0,64.3846,64.5008,64.3431,64.4178,66875.0
2017-05-19 12:20:00,77.59,77.63,77.54,77.56,42485.0,64.4178,64.451,64.3763,64.3929,42485.0
2017-05-19 12:30:00,77.55,77.66,77.55,77.64,21313.0,64.3846,64.4759,64.3846,64.4593,21313.0
2017-05-19 12:40:00,77.64,77.73,77.61,77.73,19471.0,64.4593,64.534,64.4344,64.534,19471.0
2017-05-19 12:50:00,77.74,77.82,77.7,77.78,20937.0,64.5423,64.6088,64.5091,64.5756,20937.0
2017-05-19 13:00:00,77.78,77.81,77.64,77.69,34384.0,64.5756,64.6005,64.4593,64.5008,34384.0
2017-05-19 13:10:00,77.69,77.86,77.69,77.83,26269.0,64.5008,64.642,64.5008,64.6171,26269.0
2017-05-19 13:20:00,77.84,77.96,77.82,77.93,41375.0,64.6254,64.725,64.6088,64.7001,41375.0
2017-05-19 13:30:00,77.92,77.95,77.82,77.9,39665.0,64.6918,64.7167,64.6088,64.6752,39665.0
2017-05-19 13:40:00,77.89,77.94,77.78,77.87,37339.0,64.6669,64.7084,64.5756,64.6503,37339.0
2017-05-19 13:50:00,77.88,78.0,77.88,77.98,39901.0,64.6586,64.7582,64.6586,64.7416,39901.0
2017-05-19 14:00:00,77.99,78.07,77.93,77.97,90645.0,64.7499,64.8163,64.7001,64.7333,90645.0
2017-05-19 14:10:00,77.97,78.08,77.96,78.05,36065.0,64.7333,64.8246,64.725,64.7997,36065.0
2017-05-19 14:20:00,78.05,78.08,77.98,78.07,32401.0,64.7997,64.8246,64.7416,64.8163,32401.0
2017-05-19 14:30:00,78.06,78.15,78.05,78.15,39712.0,64.808,64.8827,64.7997,64.8827,39712.0
2017-05-19 14:40:00,78.15,78.19,78.09,78.1,52050.0,64.8827,64.916,64.8329,64.8412,52050.0
2017-05-19 14:50:00,78.11,78.17,78.09,78.12,40348.0,64.8495,64.8993,64.8329,64.8578,40348.0
2017-05-19 15:00:00,78.13,78.15,77.85,77.87,109969.0,64.8661,64.8827,64.6337,64.6503,109969.0
2017-05-19 15:10:00,77.86,77.97,77.82,77.95,63617.0,64.642,64.7333,64.6088,64.7167,63617.0
2017-05-19 15:20:00,77.95,78.04,77.91,77.93,91497.0,64.7167,64.7914,64.6835,64.7001,91497.0
2017-05-19 15:30:00,77.94,78.05,77.85,78.04,161486.0,64.7084,64.7997,64.6337,64.7914,161486.0
2017-05-19 15:40:00,78.04,78.04,77.9,77.95,194809.0,64.7914,64.7914,64.6752,64.7167,194809.0
2017-05-19 15:50:00,77.96,78.03,77.94,78.01,304130.0,64.725,64.7831,64.7084,64.7665,304130.0
2017-05-22 09:30:00,78.11,78.45,78.02,78.13,116573.0,64.8495,65.1318,64.7748,64.8661,116573.0
2017-05-22 09:40:00,78.15,78.27,77.97,78.23,52235.0,64.8827,64.9824,64.7333,64.9492,52235.0
2017-05-22 09:50:00,78.25,78.25,77.83,77.99,45322.0,64.9658,64.9658,64.6171,64.7499,45322.0
2017-05-22 10:00:00,78.0,78.0,77.85,77.94,43781.0,64.7582,64.7582,64.6337,64.7084,43781.0
2017-05-22 10:10:00,77.94,77.97,77.8,77.8,51488.0,64.7084,64.7333,64.5922,64.5922,51488.0
2017-05-22 10:20:00,77.8,77.81,77.64,77.78,51950.0,64.5922,64.6005,64.4593,64.5756,51950.0
2017-05-22 10:30:00,77.78,77.78,77.53,77.64,54363.0,64.5756,64.5756,64.368,64.4593,54363.0
2017-05-22 10:40:00,77.64,77.67,77.44,77.46,46249.0,64.4593,64.4842,64.2933,64.3099,46249.0
2017-05-22 10:50:00,77.47,77.61,77.45,77.57,37770.0,64.3182,64.4344,64.3016,64.4012,37770.0
2017-05-22 11:00:00,77.57,77.74,77.48,77.73,89101.0,64.4012,64.5423,64.3265,64.534,89101.0
2017-05-22 11:10:00,77.73,77.73,77.63,77.73,52689.0,64.534,64.534,64.451,64.534,52689.0
2017-05-22 11:20:00,77.73,77.85,77.66,77.79,46398.0,64.534,64.6337,64.4759,64.5839,46398.0
2017-05-22 11:30:00,77.79,77.81,77.58,77.67,46922.0,64.5839,64.6005,64.4095,64.4842,46922.0
2017-05-22 11:40:00,77.68,77.71,77.62,77.63,37736.0,64.4925,64.5174,64.4427,64.451,37736.0
2017-05-22 11:50:00,77.63,77.83,77.61,77.78,64558.0,64.451,64.6171,64.4344,64.5756,64558.0
2017-05-22 12:00:00,77.78,77.84,77.71,77.74,52543.0,64.5756,64.6254,64.5174,64.5423,52543.0
2017-05-22 12:10:00,77.74,77.87,77.74,77.79,44495.0,64.5423,64.6503,64.5423,64.5839,44495.0
2017-05-22 12:20:00,77.77,77.83,77.76,77.81,24656.0,64.5673,64.6171,64.559,64.6005,24656.0
2017-05-22 12:30:00,77.81,77.86,77.8,77.84,36402.0,64.6005,64.642,64.5922,64.6254,36402.0
2017-05-22 12:40:00,77.85,77.87,77.81,77.82,33217.0,64.6337,64.6503,64.6005,64.6088,33217.0
2017-05-22 12:50:00,77.82,77.82,77.72,77.76,55344.0,64.6088,64.6088,64.5257,64.559,55344.0
2017-05-22 13:00:00,77.75,77.79,77.66,77.79,63622.0,64.5506,64.5839,64.4759,64.5839,63622.0
2017-05-22 13:10:00,77.79,77.81,77.74,77.76,19679.0,64.5839,64.6005,64.5423,64.559,19679.0
2017-05-22 13:20:00,77.77,77.81,77.73,77.8,30720.0,64.5673,64.6005,64.534,64.5922,30720.0
2017-05-22 13:30:00,77.8,77.86,77.77,77.85,27794.0,64.5922,64.642,64.5673,64.6337,27794.0
2017-05-22 13:40:00,77.84,77.87,77.71,77.77,36078.0,64.6254,64.6503,64.5174,64.5673,36078.0
2017-05-22 13:50:00,77.77,77.81,77.73,77.74,21802.0,64.5673,64.6005,64.534,64.5423,21802.0
2017-05-22 14:00:00,77.73,77.78,77.68,77.78,37319.0,64.534,64.5756,64.4925,64.5756,37319.0
2017-05-22 14:10:00,77.79,77.8,77.62,77.7,55958.0,64.5839,64.5922,64.4427,64.5091,55958.0
2017-05-22 14:20:00,77.7,77.76,77.66,77.73,31597.0,64.5091,64.559,64.4759,64.534,31597.0
2017-05-22 14:30:00,77.73,77.75,77.65,77.67,41100.0,64.534,64.5506,64.4676,64.4842,41100.0
2017-05-22 14:40:00,77.67,77.73,77.65,77.69,31847.0,64.4842,64.534,64.4676,64.5008,31847.0
2017-05-22 14:50:00,77.7,77.7,77.62,77.65,44583.0,64.5091,64.5091,64.4427,64.4676,44583.0
2017-05-22 15:00:00,77.64,77.73,77.64,77.71,59642.0,64.4593,64.534,64.4593,64.5174,59642.0
2017-05-22 15:10:00,77.72,77.74,77.64,77.64,92754.0,64.5257,64.5423,64.4593,64.4593,92754.0
2017-05-22 15:20:00,77.64,77.68,77.61,77.66,60120.0,64.4593,64.4925,64.4344,64.4759,60120.0
2017-05-22 15:30:00,77.66,77.75,77.64,77.69,100121.0,64.4759,64.5506,64.4593,64.5008,100121.0
2017-05-22 15:40:00,77.69,77.74,77.67,77.7,91629.0,64.5008,64.5423,64.4842,64.5091,91629.0
2017-05-22 15:50:00,77.7,77.73,77.65,77.67,167271.0,64.5091,64.534,64.4676,64.4842,167271.0
2017-05-23 09:30:00,77.85,77.87,77.65,77.68,67248.0,64.6337,64.6503,64.4676,64.4925,67248.0
2017-05-23 09:40:00,77.72,77.81,77.36,77.55,52775.0,64.5257,64.6005,64.2269,64.3846,52775.0
2017-05-23 09:50:00,77.53,77.64,77.43,77.49,135494.0,64.368,64.4593,64.285,64.3348,135494.0
2017-05-23 10:00:00,77.48,77.49,77.33,77.48,45374.0,64.3265,64.3348,64.202,64.3265,45374.0
2017-05-23 10:10:00,77.48,77.54,77.37,77.49,45018.0,64.3265,64.3763,64.2352,64.3348,45018.0
2017-05-23 10:20:00,77.49,77.59,77.49,77.56,45727.0,64.3348,64.4178,64.3348,64.3929,45727.0
2017-05-23 10:30:00,77.55,77.61,77.52,77.56,34652.0,64.3846,64.4344,64.3597,64.3929,34652.0
2017-05-23 10:40:00,77.59,77.63,77.52,77.62,33813.0,64.4178,64.451,64.3597,64.4427,33813.0
2017-05-23 10:50:00,77.62,77.68,77.58,77.67,45436.0,64.4427,64.4925,64.4095,64.4842,45436.0
2017-05-23 11:00:00,77.68,77.69,77.61,77.67,34635.0,64.4925,64.5008,64.4344,64.4842,34635.0
2017-05-23 11:10:00,77.67,77.79,77.64,77.76,87597.0,64.4842,64.5839,64.4593,64.559,87597.0
2017-05-23 11:20:00,77.77,77.77,77.62,77.66,60654.0,64.5673,64.5673,64.4427,64.4759,60654.0
2017-05-23 11:30:00,77.66,77.79,77.64,77.67,97061.0,64.4759,64.5839,64.4593,64.4842,97061.0
2017-05-23 11:40:00,77.67,77.73,77.65,77.7,42680.0,64.4842,64.534,64.4676,64.5091,42680.0
2017-05-23 11:50:00,77.71,77.81,77.69,77.72,18415.0,64.5174,64.6005,64.5008,64.5257,18415.0
2017-05-23 12:00:00,77.7,77.8,77.65,77.79,29231.0,64.5091,64.5922,64.4676,64.5839,29231.0
2017-05-23 12:10:00,77.79,77.87,77.78,77.84,43244.0,64.5839,64.6503,64.5756,64.6254,43244.0
2017-05-23 12:20:00,77.84,77.93,77.78,77.8,126484.0,64.6254,64.7001,64.5756,64.5922,126484.0
2017-05-23 12:30:00,77.8,77.82,77.74,77.75,57032.0,64.5922,64.6088,64.5423,64.5506,57032.0
2017-05-23 12:40:00,77.75,77.79,77.69,77.69,37442.0,64.5506,64.5839,64.5008,64.5008,37442.0
2017-05-23 12:50:00,77.71,77.76,77.68,77.72,26113.0,64.5174,64.559,64.4925,64.5257,26113.0
2017-05-23 13:00:00,77.72,77.76,77.68,77.71,50141.0,64.5257,64.559,64.4925,64.5174,50141.0
2017-05-23 13:10:00,77.72,77.82,77.69,77.79,81101.0,64.5257,64.6088,64.5008,64.5839,81101.0
2017-05-23 13:20:00,77.76,77.76,77.61,77.65,41841.0,64.559,64.559,64.4344,64.4676,41841.0
2017-05-23 13:30:00,77.65,77.68,77.61,77.66,26621.0,64.4676,64.4925,64.4344,64.4759,26621.0
2017-05-23 13:40:00,77.66,77.67,77.56,77.63,32331.0,64.4759,64.4842,64.3929,64.451,32331.0
2017-05-23 13:50:00,77.63,77.67,77.59,77.66,25532.0,64.451,64.4842,64.4178,64.4759,25532.0
2017-05-23 14:00:00,77.65,77.69,77.59,77.61,26586.0,64.4676,64.5008,64.4178,64.4344,26586.0
2017-05-23 14:10:00,77.61,77.63,77.58,77.61,29431.0,64.4344,64.451,64.4095,64.4344,29431.0
2017-05-23 14:20:00,77.59,77.6,77.55,77.55,47109.0,64.4178,64.4261,64.3846,64.3846,47109.0
2017-05-23 14:30:00,77.56,77.65,77.56,77.63,42442.0,64.3929,64.4676,64.3929,64.451,42442.0
2017-05-23 14:40:00,77.63,77.73,77.6,77.69,44142.0,64.451,64.534,64.4261,64.5008,44142.0
2017-05-23 14:50:00,77.69,77.71,77.62,77.69,26698.0,64.5008,64.5174,64.4427,64.5008,26698.0
2017-05-23 15:00:00,77.7,77.7,77.66,77.66,28876.0,64.5091,64.5091,64.4759,64.4759,28876.0
2017-05-23 15:10:00,77.67,77.68,77.6,77.6,29180.0,64.4842,64.4925,64.4261,64.4261,29180.0
2017-05-23 15:20:00,77.61,77.66,77.58,77.62,36860.0,64.4344,64.4759,64.4095,64.4427,36860.0
2017-05-23 15:30:00,77.62,77.63,77.58,77.62,43985.0,64.4427,64.451,64.4095,64.4427,43985.0
2017-05-23 15:40:00,77.62,77.69,77.6,77.66,75127.0,64.4427,64.5008,64.4261,64.4759,75127.0
2017-05-23 15:50:00,77.67,77.68,77.63,77.65,119692.0,64.4842,64.4925,64.451,64.4676,119692.0
2017-05-24 09:30:00,77.63,78.0,77.57,77.86,40806.0,64.451,64.7582,64.4012,64.642,40806.0
2017-05-24 09:40:00,77.81,77.9,77.67,77.86,49697.0,64.6005,64.6752,64.4842,64.642,49697.0
2017-05-24 09:50:00,77.87,77.9,77.79,77.83,31939.0,64.6503,64.6752,64.5839,64.6171,31939.0
2017-05-24 10:00:00,77.83,77.9,77.74,77.78,53327.0,64.6171,64.6752,64.5423,64.5756,53327.0
2017-05-24 10:10:00,77.79,77.87,77.79,77.8,40210.0,64.5839,64.6503,64.5839,64.5922,40210.0
2017-05-24 10:20:00,77.78,77.96,77.75,77.82,64513.0,64.5756,64.725,64.5506,64.6088,64513.0
2017-05-24 10:30:00,77.83,77.86,77.75,77.83,48075.0,64.6171,64.642,64.5506,64.6171,48075.0
2017-05-24 10:40:00,77.82,77.85,77.65,77.72,20288.0,64.6088,64.6337,64.4676,64.5257,20288.0
2017-05-24 10:50:00,77.73,77.77,77.67,77.69,34828.0,64.534,64.5673,64.4842,64.5008,34828.0
2017-05-24 11:00:00,77.69,77.74,77.65,77.7,18529.0,64.5008,64.5423,64.4676,64.5091,18529.0
2017-05-24 11:10:00,77.7,77.72,77.63,77.64,13289.0,64.5091,64.5257,64.451,64.4593,13289.0
2017-05-24 11:20:00,77.65,77.72,77.64,77.67,30841.0,64.4676,64.5257,64.4593,64.4842,30841.0
2017-05-24 11:30:00,77.69,77.7,77.59,77.64,25551.0,64.5008,64.5091,64.4178,64.4593,25551.0
2017-05-24 11:40:00,77.66,77.74,77.65,77.71,5613.0,64.4759,64.5423,64.4676,64.5174,5613.0
2017-05-24 11:50:00,77.7,77.71,77.53,77.53,17266.0,64.5091,64.5174,64.368,64.368,17266.0
2017-05-24 12:00:00,77.54,77.58,77.5,77.51,9671.0,64.3763,64.4095,64.3431,64.3514,9671.0
2017-05-24 12:10:00,77.51,77.53,77.45,77.5,10996.0,64.3514,64.368,64.3016,64.3431,10996.0
2017-05-24 12:20:00,77.5,77.59,77.49,77.52,13490.0,64.3431,64.4178,64.3348,64.3597,13490.0
2017-05-24 12:30:00,77.52,77.53,77.39,77.43,10485.0,64.3597,64.368,64.2518,64.285,10485.0
2017-05-24 12:40:00,77.43,77.45,77.36,77.4,17712.0,64.285,64.3016,64.2269,64.2601,17712.0
2017-05-24 12:50:00,77.4,77.42,77.33,77.33,15622.0,64.2601,64.2767,64.202,64.202,15622.0
2017-05-24 13:00:00,77.35,77.37,77.3,77.33,12855.0,64.2186,64.2352,64.177,64.202,12855.0
2017-05-24 13:10:00,77.32,77.34,77.25,77.27,14579.0,64.1936,64.2103,64.1355,64.1521,14579.0
2017-05-24 13:20:00,77.26,77.37,77.21,77.35,15958.0,64.1438,64.2352,64.1023,64.2186,15958.0
2017-05-24 13:30:00,77.38,77.38,77.35,77.37,9833.0,64.2435,64.2435,64.2186,64.2352,9833.0
2017-05-24 13:40:00,77.37,77.41,77.32,77.33,10632.0,64.2352,64.2684,64.1936,64.202,10632.0
2017-05-24 13:50:00,77.32,77.38,77.32,77.38,17192.0,64.1936,64.2435,64.1936,64.2435,17192.0
2017-05-24 14:00:00,77.37,77.41,77.24,77.38,20628.0,64.2352,64.2684,64.1272,64.2435,20628.0
2017-05-24 14:10:00,77.39,77.53,77.35,77.52,11800.0,64.2518,64.368,64.2186,64.3597,11800.0
2017-05-24 14:20:00,77.53,77.53,77.43,77.48,12608.0,64.368,64.368,64.285,64.3265,12608.0
2017-05-24 14:30:00,77.47,77.51,77.45,77.45,11083.0,64.3182,64.3514,64.3016,64.3016,11083.0
2017-05-24 14:40:00,77.47,77.55,77.44,77.53,14709.0,64.3182,64.3846,64.2933,64.368,14709.0
2017-05-24 14:50:00,77.53,77.55,77.43,77.5,17289.0,64.368,64.3846,64.285,64.3431,17289.0
2017-05-24 15:00:00,77.49,77.5,77.39,77.41,50250.0,64.3348,64.3431,64.2518,64.2684,50250.0
2017-05-24 15:10:00,77.41,77.46,77.39,77.44,36867.0,64.2684,64.3099,64.2518,64.2933,36867.0
2017-05-24 15:20:00,77.44,77.56,77.44,77.53,23461.0,64.2933,64.3929,64.2933,64.368,23461.0
2017-05-24 15:30:00,77.54,77.61,77.54,77.6,25972.0,64.3763,64.4344,64.3763,64.4261,25972.0
2017-05-24 15:40:00,77.61,77.66,77.6,77.62,36275.0,64.4344,64.4759,64.4261,64.4427,36275.0
2017-05-24 15:50:00,77.62,77.68,77.56,77.58,85412.0,64.4427,64.4925,64.3929,64.4095,85412.0
2017-05-25 09:30:00,77.92,78.27,77.39,77.56,50639.0,64.6918,64.9824,64.2518,64.3929,50639.0
2017-05-25 09:40:00,77.54,77.84,77.49,77.59,66731.0,64.3763,64.6254,64.3348,64.4178,66731.0
2017-05-25 09:50:00,77.6,77.83,77.54,77.59,136303.0,64.4261,64.6171,64.3763,64.4178,136303.0
2017-05-25 10:00:00,77.6,77.7,77.5,77.61,35314.0,64.4261,64.5091,64.3431,64.4344,35314.0
2017-05-25 10:10:00,77.61,77.72,77.53,77.56,34556.0,64.4344,64.5257,64.368,64.3929,34556.0
2017-05-25 10:20:00,77.56,77.61,77.54,77.6,29441.0,64.3929,64.4344,64.3763,64.4261,29441.0
2017-05-25 10:30:00,77.6,77.7,77.45,77.52,28328.0,64.4261,64.5091,64.3016,64.3597,28328.0
2017-05-25 10:40:00,77.55,77.68,77.47,77.67,21176.0,64.3846,64.4925,64.3182,64.4842,21176.0
2017-05-25 10:50:00,77.67,77.69,77.53,77.54,12147.0,64.4842,64.5008,64.368,64.3763,12147.0
2017-05-25 11:00:00,77.53,77.57,77.41,77.43,41034.0,64.368,64.4012,64.2684,64.285,41034.0
2017-05-25 11:10:00,77.44,77.54,77.39,77.51,25246.0,64.2933,64.3763,64.2518,64.3514,25246.0
2017-05-25 11:20:00,77.53,77.54,77.38,77.5,26554.0,64.368,64.3763,64.2435,64.3431,26554.0
2017-05-25 11:30:00,77.51,77.52,77.37,77.38,13854.0,64.3514,64.3597,64.2352,64.2435,13854.0
2017-05-25 11:40:00,77.37,77.37,77.25,77.35,12921.0,64.2352,64.2352,64.1355,64.2186,12921.0
2017-05-25 11:50:00,77.37,77.42,77.15,77.15,13456.0,64.2352,64.2767,64.0525,64.0525,13456.0
2017-05-25 12:00:00,77.16,77.27,77.15,77.2,20786.0,64.0608,64.1521,64.0525,64.094,20786.0
2017-05-25 12:10:00,77.2,77.22,77.0,77.12,24819.0,64.094,64.1106,63.928,64.0276,24819.0
2017-05-25 12:20:00,77.15,77.3,77.14,77.28,12353.0,64.0525,64.177,64.0442,64.1604,12353.0
2017-05-25 12:30:00,77.27,77.34,77.24,77.27,32556.0,64.1521,64.2103,64.1272,64.1521,32556.0
2017-05-25 12:40:00,77.26,77.27,77.17,77.21,11737.0,64.1438,64.1521,64.0691,64.1023,11737.0
2017-05-25 12:50:00,77.2,77.31,77.2,77.27,14871.0,64.094,64.1853,64.094,64.1521,14871.0
2017-05-25 13:00:00,77.28,77.31,77.25,77.27,15446.0,64.1604,64.1853,64.1355,64.1521,15446.0
2017-05-25 13:10:00,77.26,77.28,77.17,77.23,23107.0,64.1438,64.1604,64.0691,64.1189,23107.0
2017-05-25 13:20:00,77.24,77.32,77.23,77.28,15079.0,64.1272,64.1936,64.1189,64.1604,15079.0
2017-05-25 13:30:00,77.27,77.29,77.2,77.29,12369.0,64.1521,64.1687,64.094,64.1687,12369.0
2017-05-25 13:40:00,77.27,77.3,77.19,77.2,34532.0,64.1521,64.177,64.0857,64.094,34532.0
2017-05-25 13:50:00,77.22,77.4,77.22,77.33,30984.0,64.1106,64.2601,64.1106,64.202,30984.0
2017-05-25 14:00:00,77.33,77.34,77.18,77.24,38098.0,64.202,64.2103,64.0774,64.1272,38098.0
2017-05-25 14:10:00,77.26,77.26,77.16,77.2,34364.0,64.1438,64.1438,64.0608,64.094,34364.0
2017-05-25 14:20:00,77.21,77.26,77.16,77.19,38448.0,64.1023,64.1438,64.0608,64.0857,38448.0
2017-05-25 14:30:00,77.18,77.23,77.16,77.22,43976.0,64.0774,64.1189,64.0608,64.1106,43976.0
2017-05-25 14:40:00,77.22,77.24,77.14,77.16,60111.0,64.1106,64.1272,64.0442,64.0608,60111.0
2017-05-25 14:50:00,77.17,77.2,77.05,77.08,57369.0,64.0691,64.094,63.9695,63.9944,57369.0
2017-05-25 15:00:00,77.07,77.25,77.07,77.25,45126.0,63.9861,64.1355,63.9861,64.1355,45126.0
2017-05-25 15:10:00,77.25,77.34,77.24,77.32,29305.0,64.1355,64.2103,64.1272,64.1936,29305.0
2017-05-25 15:20:00,77.31,77.32,77.23,77.23,28554.0,64.1853,64.1936,64.1189,64.1189,28554.0
2017-05-25 15:30:00,77.23,77.27,77.21,77.25,40328.0,64.1189,64.1521,64.1023,64.1355,40328.0
2017-05-25 15:40:00,77.24,77.45,77.23,77.41,89525.0,64.1272,64.3016,64.1189,64.2684,89525.0
2017-05-25 15:50:00,77.4,77.4,77.24,77.3,137274.0,64.2601,64.2601,64.1272,64.177,137274.0
2017-05-26 09:30:00,77.28,77.31,77.1,77.23,28779.0,64.1604,64.1853,64.011,64.1189,28779.0
2017-05-26 09:40:00,77.24,77.52,77.16,77.5,22685.0,64.1272,64.3597,64.0608,64.3431,22685.0
2017-05-26 09:50:00,77.49,77.72,77.48,77.64,35665.0,64.3348,64.5257,64.3265,64.4593,35665.0
2017-05-26 10:00:00,77.63,77.65,77.52,77.52,32931.0,64.451,64.4676,64.3597,64.3597,32931.0
2017-05-26 10:10:00,77.53,77.58,77.49,77.52,30377.0,64.368,64.4095,64.3348,64.3597,30377.0
2017-05-26 10:20:00,77.51,77.55,77.44,77.49,15552.0,64.3514,64.3846,64.2933,64.3348,15552.0
2017-05-26 10:30:00,77.49,77.54,77.44,77.49,28010.0,64.3348,64.3763,64.2933,64.3348,28010.0
2017-05-26 10:40:00,77.5,77.54,77.43,77.47,18482.0,64.3431,64.3763,64.285,64.3182,18482.0
2017-05-26 10:50:00,77.47,77.52,77.41,77.46,9703.0,64.3182,64.3597,64.2684,64.3099,9703.0
2017-05-26 11:00:00,77.45,77.51,77.43,77.44,14807.0,64.3016,64.3514,64.285,64.2933,14807.0
2017-05-26 11:10:00,77.44,77.51,77.43,77.45,13561.0,64.2933,64.3514,64.285,64.3016,13561.0
2017-05-26 11:20:00,77.46,77.54,77.44,77.52,14896.0,64.3099,64.3763,64.2933,64.3597,14896.0
2017-05-26 11:30:00,77.51,77.53,77.39,77.39,23168.0,64.3514,64.368,64.2518,64.2518,23168.0
2017-05-26 11:40:00,77.39,77.45,77.39,77.43,16030.0,64.2518,64.3016,64.2518,64.285,16030.0
2017-05-26 11:50:00,77.43,77.45,77.32,77.36,18068.0,64.285,64.3016,64.1936,64.2269,18068.0
2017-05-26 12:00:00,77.36,77.53,77.36,77.49,15208.0,64.2269,64.368,64.2269,64.3348,15208.0
2017-05-26 12:10:00,77.49,77.57,77.49,77.53,18717.0,64.3348,64.4012,64.3348,64.368,18717.0
2017-05-26 12:20:00,77.53,77.55,77.46,77.49,14362.0,64.368,64.3846,64.3099,64.3348,14362.0
2017-05-26 12:30:00,77.49,77.58,77.46,77.58,12909.0,64.3348,64.4095,64.3099,64.4095,12909.0
2017-05-26 12:40:00,77.58,77.62,77.58,77.59,11309.0,64.4095,64.4427,64.4095,64.4178,11309.0
2017-05-26 12:50:00,77.59,77.6,77.56,77.57,14606.0,64.4178,64.4261,64.3929,64.4012,14606.0
2017-05-26 13:00:00,77.56,77.6,77.51,77.56,11278.0,64.3929,64.4261,64.3514,64.3929,11278.0
2017-05-26 13:10:00,77.55,77.64,77.54,77.56,18431.0,64.3846,64.4593,64.3763,64.3929,18431.0
2017-05-26 13:20:00,77.55,77.58,77.5,77.56,13400.0,64.3846,64.4095,64.3431,64.3929,13400.0
2017-05-26 13:30:00,77.58,77.6,77.51,77.56,6872.0,64.4095,64.4261,64.3514,64.3929,6872.0
2017-05-26 13:40:00,77.56,77.56,77.51,77.53,13359.0,64.3929,64.3929,64.3514,64.368,13359.0
2017-05-26 13:50:00,77.52,77.57,77.52,77.56,8144.0,64.3597,64.4012,64.3597,64.3929,8144.0
2017-05-26 14:00:00,77.56,77.68,77.54,77.67,19445.0,64.3929,64.4925,64.3763,64.4842,19445.0
2017-05-26 14:10:00,77.7,77.7,77.61,77.62,13341.0,64.5091,64.5091,64.4344,64.4427,13341.0
2017-05-26 14:20:00,77.62,77.7,77.61,77.7,13626.0,64.4427,64.5091,64.4344,64.5091,13626.0
2017-05-26 14:30:00,77.7,77.7,77.61,77.62,13086.0,64.5091,64.5091,64.4344,64.4427,13086.0
2017-05-26 14:40:00,77.61,77.63,77.59,77.63,12609.0,64.4344,64.451,64.4178,64.451,12609.0
2017-05-26 14:50:00,77.62,77.65,77.59,77.59,11713.0,64.4427,64.4676,64.4178,64.4178,11713.0
2017-05-26 15:00:00,77.59,77.67,77.59,77.61,16541.0,64.4178,64.4842,64.4178,64.4344,16541.0
2017-05-26 15:10:00,77.61,77.62,77.58,77.61,11954.0,64.4344,64.4427,64.4095,64.4344,11954.0
2017-05-26 15:20:00,77.61,77.62,77.55,77.57,20167.0,64.4344,64.4427,64.3846,64.4012,20167.0
2017-05-26 15:30:00,77.57,77.6,77.55,77.55,25830.0,64.4012,64.4261,64.3846,64.3846,25830.0
2017-05-26 15:40:00,77.55,77.64,77.55,77.62,49010.0,64.3846,64.4593,64.3846,64.4427,49010.0
2017-05-26 15:50:00,77.62,77.68,77.54,77.57,83308.0,64.4427,64.4925,64.3763,64.4012,83308.0
2017-05-30 09:30:00,77.62,77.62,77.32,77.35,41107.0,64.4427,64.4427,64.1936,64.2186,41107.0
2017-05-30 09:40:00,77.36,77.55,77.21,77.4,28484.0,64.2269,64.3846,64.1023,64.2601,28484.0
2017-05-30 09:50:00,77.42,77.48,77.35,77.38,35146.0,64.2767,64.3265,64.2186,64.2435,35146.0
2017-05-30 10:00:00,77.39,77.47,77.24,77.28,29950.0,64.2518,64.3182,64.1272,64.1604,29950.0
2017-05-30 10:10:00,77.25,77.3,77.12,77.2,10805.0,64.1355,64.177,64.0276,64.094,10805.0
2017-05-30 10:20:00,77.23,77.34,77.18,77.24,14094.0,64.1189,64.2103,64.0774,64.1272,14094.0
2017-05-30 10:30:00,77.18,77.44,77.18,77.44,58872.0,64.0774,64.2933,64.0774,64.2933,58872.0
2017-05-30 10:40:00,77.44,77.53,77.4,77.45,40494.0,64.2933,64.368,64.2601,64.3016,40494.0
2017-05-30 10:50:00,77.46,77.53,77.41,77.43,14507.0,64.3099,64.368,64.2684,64.285,14507.0
2017-05-30 11:00:00,77.44,77.53,77.44,77.47,12292.0,64.2933,64.368,64.2933,64.3182,12292.0
2017-05-30 11:10:00,77.49,77.54,77.47,77.51,6957.0,64.3348,64.3763,64.3182,64.3514,6957.0
2017-05-30 11:20:00,77.51,77.54,77.43,77.51,10521.0,64.3514,64.3763,64.285,64.3514,10521.0
2017-05-30 11:30:00,77.5,77.55,77.49,77.52,11361.0,64.3431,64.3846,64.3348,64.3597,11361.0
2017-05-30 11:40:00,77.51,77.55,77.45,77.49,19296.0,64.3514,64.3846,64.3016,64.3348,19296.0
2017-05-30 11:50:00,77.52,77.54,77.46,77.46,12476.0,64.3597,64.3763,64.3099,64.3099,12476.0
2017-05-30 12:00:00,77.49,77.55,77.46,77.5,10786.0,64.3348,64.3846,64.3099,64.3431,10786.0
2017-05-30 12:10:00,77.51,77.51,77.45,77.47,7437.0,64.3514,64.3514,64.3016,64.3182,7437.0
2017-05-30 12:20:00,77.47,77.54,77.47,77.5,6062.0,64.3182,64.3763,64.3182,64.3431,6062.0
2017-05-30 12:30:00,77.48,77.53,77.46,77.53,8049.0,64.3265,64.368,64.3099,64.368,8049.0
2017-05-30 12:40:00,77.53,77.54,77.48,77.51,8122.0,64.368,64.3763,64.3265,64.3514,8122.0
2017-05-30 12:50:00,77.53,77.53,77.48,77.52,6973.0,64.368,64.368,64.3265,64.3597,6973.0
2017-05-30 13:00:00,77.52,77.55,77.48,77.51,29600.0,64.3597,64.3846,64.3265,64.3514,29600.0
2017-05-30 13:10:00,77.52,77.54,77.5,77.51,9422.0,64.3597,64.3763,64.3431,64.3514,9422.0
2017-05-30 13:20:00,77.52,77.56,77.5,77.55,9378.0,64.3597,64.3929,64.3431,64.3846,9378.0
2017-05-30 13:30:00,77.55,77.61,77.55,77.61,10824.0,64.3846,64.4344,64.3846,64.4344,10824.0
2017-05-30 13:40:00,77.62,77.62,77.51,77.53,34400.0,64.4427,64.4427,64.3514,64.368,34400.0
2017-05-30 13:50:00,77.54,77.55,77.52,77.52,4444.0,64.3763,64.3846,64.3597,64.3597,4444.0
2017-05-30 14:00:00,77.54,77.67,77.53,77.67,10320.0,64.3763,64.4842,64.368,64.4842,10320.0
2017-05-30 14:10:00,77.69,77.7,77.62,77.65,15719.0,64.5008,64.5091,64.4427,64.4676,15719.0
2017-05-30 14:20:00,77.65,77.72,77.63,77.69,17497.0,64.4676,64.5257,64.451,64.5008,17497.0
2017-05-30 14:30:00,77.69,77.71,77.63,77.65,14303.0,64.5008,64.5174,64.451,64.4676,14303.0
2017-05-30 14:40:00,77.65,77.73,77.65,77.72,8680.0,64.4676,64.534,64.4676,64.5257,8680.0
2017-05-30 14:50:00,77.73,77.73,77.7,77.72,12618.0,64.534,64.534,64.5091,64.5257,12618.0
2017-05-30 15:00:00,77.72,77.79,77.72,77.74,10853.0,64.5257,64.5839,64.5257,64.5423,10853.0
2017-05-30 15:10:00,77.73,77.73,77.64,77.66,13535.0,64.534,64.534,64.4593,64.4759,13535.0
2017-05-30 15:20:00,77.64,77.67,77.62,77.65,17336.0,64.4593,64.4842,64.4427,64.4676,17336.0
2017-05-30 15:30:00,77.65,77.66,77.58,77.64,29850.0,64.4676,64.4759,64.4095,64.4593,29850.0
2017-05-30 15:40:00,77.64,77.81,77.64,77.79,47560.0,64.4593,64.6005,64.4593,64.5839,47560.0
2017-05-30 15:50:00,77.79,77.8,77.69,77.69,90962.0,64.5839,64.5922,64.5008,64.5008,90962.0
2017-05-31 09:30:00,77.31,78.4,77.22,77.22,23525.0,64.1853,65.0903,64.1106,64.1106,23525.0
2017-05-31 09:40:00,77.3,77.32,77.16,77.17,14332.0,64.177,64.1936,64.0608,64.0691,14332.0
2017-05-31 09:50:00,77.18,77.29,76.97,77.08,35310.0,64.0774,64.1687,63.9031,63.9944,35310.0
2017-05-31 10:00:00,77.09,77.21,76.99,77.02,21605.0,64.0027,64.1023,63.9197,63.9446,21605.0
2017-05-31 10:10:00,77.04,77.05,76.76,76.78,51309.0,63.9612,63.9695,63.7287,63.7453,51309.0
2017-05-31 10:20:00,76.78,77.04,76.72,77.04,22287.0,63.7453,63.9612,63.6955,63.9612,22287.0
2017-05-31 10:30:00,77.06,77.11,76.96,77.01,38177.0,63.9778,64.0193,63.8948,63.9363,38177.0
2017-05-31 10:40:00,77.01,77.04,76.85,76.85,39158.0,63.9363,63.9612,63.8034,63.8034,39158.0
2017-05-31 10:50:00,76.84,77.0,76.81,76.94,24572.0,63.7951,63.928,63.7702,63.8782,24572.0
2017-05-31 11:00:00,76.94,77.14,76.94,77.14,15617.0,63.8782,64.0442,63.8782,64.0442,15617.0
2017-05-31 11:10:00,77.12,77.18,77.01,77.13,16784.0,64.0276,64.0774,63.9363,64.0359,16784.0
2017-05-31 11:20:00,77.12,77.22,77.02,77.06,24537.0,64.0276,64.1106,63.9446,63.9778,24537.0
2017-05-31 11:30:00,77.06,77.12,76.97,76.97,15271.0,63.9778,64.0276,63.9031,63.9031,15271.0
2017-05-31 11:40:00,76.97,77.11,76.93,77.05,16364.0,63.9031,64.0193,63.8699,63.9695,16364.0
2017-05-31 11:50:00,77.07,77.22,77.04,77.17,18359.0,63.9861,64.1106,63.9612,64.0691,18359.0
2017-05-31 12:00:00,77.19,77.32,77.17,77.28,12937.0,64.0857,64.1936,64.0691,64.1604,12937.0
2017-05-31 12:10:00,77.28,77.28,77.18,77.24,11520.0,64.1604,64.1604,64.0774,64.1272,11520.0
2017-05-31 12:20:00,77.26,77.29,77.13,77.16,14908.0,64.1438,64.1687,64.0359,64.0608,14908.0
2017-05-31 12:30:00,77.17,77.2,77.1,77.2,20556.0,64.0691,64.094,64.011,64.094,20556.0
2017-05-31 12:40:00,77.2,77.23,77.05,77.08,22004.0,64.094,64.1189,63.9695,63.9944,22004.0
2017-05-31 12:50:00,77.09,77.17,77.05,77.14,14726.0,64.0027,64.0691,63.9695,64.0442,14726.0
2017-05-31 13:00:00,77.15,77.26,77.13,77.25,13619.0,64.0525,64.1438,64.0359,64.1355,13619.0
2017-05-31 13:10:00,77.28,77.29,77.11,77.14,31126.0,64.1604,64.1687,64.0193,64.0442,31126.0
2017-05-31 13:20:00,77.16,77.2,77.12,77.2,19063.0,64.0608,64.094,64.0276,64.094,19063.0
2017-05-31 13:30:00,77.19,77.24,77.16,77.21,14128.0,64.0857,64.1272,64.0608,64.1023,14128.0
2017-05-31 13:40:00,77.23,77.24,77.15,77.19,17191.0,64.1189,64.1272,64.0525,64.0857,17191.0
2017-05-31 13:50:00,77.19,77.23,77.13,77.14,19059.0,64.0857,64.1189,64.0359,64.0442,19059.0
2017-05-31 14:00:00,77.14,77.19,77.1,77.16,21619.0,64.0442,64.0857,64.011,64.0608,21619.0
2017-05-31 14:10:00,77.16,77.21,77.06,77.21,17807.0,64.0608,64.1023,63.9778,64.1023,17807.0
2017-05-31 14:20:00,77.23,77.34,77.21,77.33,12538.0,64.1189,64.2103,64.1023,64.202,12538.0
2017-05-31 14:30:00,77.33,77.33,77.2,77.3,30043.0,64.202,64.202,64.094,64.177,30043.0
2017-05-31 14:40:00,77.3,77.32,77.15,77.17,26926.0,64.177,64.1936,64.0525,64.0691,26926.0
2017-05-31 14:50:00,77.17,77.23,77.11,77.14,23497.0,64.0691,64.1189,64.0193,64.0442,23497.0
2017-05-31 15:00:00,77.15,77.3,77.15,77.22,25963.0,64.0525,64.177,64.0525,64.1106,25963.0
2017-05-31 15:10:00,77.21,77.3,77.21,77.27,16242.0,64.1023,64.177,64.1023,64.1521,16242.0
2017-05-31 15:20:00,77.27,77.37,77.27,77.35,28014.0,64.1521,64.2352,64.1521,64.2186,28014.0
2017-05-31 15:30:00,77.35,77.45,77.32,77.43,47978.0,64.2186,64.3016,64.1936,64.285,47978.0
2017-05-31 15:40:00,77.43,77.51,77.41,77.41,74146.0,64.285,64.3514,64.2684,64.2684,74146.0
2017-05-31 15:50:00,77.42,77.43,77.34,77.39,117169.0,64.2767,64.285,64.2103,64.2518,117169.0
2017-06-01 09:30:00,77.9,77.9,77.26,77.35,42788.0,64.6752,64.6752,64.1438,64.2186,42788.0
2017-06-01 09:40:00,77.34,77.61,77.3,77.59,21380.0,64.2103,64.4344,64.177,64.4178,21380.0
2017-06-01 09:50:00,77.55,77.78,77.55,77.69,21197.0,64.3846,64.5756,64.3846,64.5008,21197.0
2017-06-01 10:00:00,77.7,77.8,77.63,77.78,23988.0,64.5091,64.5922,64.451,64.5756,23988.0
2017-06-01 10:10:00,77.78,78.11,77.76,78.04,44928.0,64.5756,64.8495,64.559,64.7914,44928.0
2017-06-01 10:20:00,78.06,78.18,77.92,78.02,25663.0,64.808,64.9076,64.6918,64.7748,25663.0
2017-06-01 10:30:00,78.05,78.05,77.67,77.68,42571.0,64.7997,64.7997,64.4842,64.4925,42571.0
2017-06-01 10:40:00,77.67,77.75,77.59,77.68,46208.0,64.4842,64.5506,64.4178,64.4925,46208.0
2017-06-01 10:50:00,77.69,77.79,77.65,77.73,36964.0,64.5008,64.5839,64.4676,64.534,36964.0
2017-06-01 11:00:00,77.75,77.91,77.75,77.87,25442.0,64.5506,64.6835,64.5506,64.6503,25442.0
2017-06-01 11:10:00,77.88,78.08,77.85,77.98,28901.0,64.6586,64.8246,64.6337,64.7416,28901.0
2017-06-01 11:20:00,78.01,78.04,77.92,78.04,26814.0,64.7665,64.7914,64.6918,64.7914,26814.0
2017-06-01 11:30:00,78.04,78.27,78.03,78.26,36972.0,64.7914,64.9824,64.7831,64.9741,36972.0
2017-06-01 11:40:00,78.26,78.27,78.12,78.21,19764.0,64.9741,64.9824,64.8578,64.9326,19764.0
2017-06-01 11:50:00,78.2,78.34,78.15,78.32,17447.0,64.9243,65.0405,64.8827,65.0239,17447.0
2017-06-01 12:00:00,78.32,78.36,78.27,78.32,17178.0,65.0239,65.0571,64.9824,65.0239,17178.0
2017-06-01 12:10:00,78.29,78.37,78.24,78.33,14325.0,64.999,65.0654,64.9575,65.0322,14325.0
2017-06-01 12:20:00,78.33,78.33,78.21,78.27,11827.0,65.0322,65.0322,64.9326,64.9824,11827.0
2017-06-01 12:30:00,78.26,78.33,78.22,78.28,13611.0,64.9741,65.0322,64.9409,64.9907,13611.0
2017-06-01 12:40:00,78.28,78.42,78.28,78.4,21124.0,64.9907,65.1069,64.9907,65.0903,21124.0
2017-06-01 12:50:00,78.38,78.47,78.35,78.38,20578.0,65.0737,65.1484,65.0488,65.0737,20578.0
2017-06-01 13:00:00,78.39,78.48,78.36,78.45,56243.0,65.082,65.1567,65.0571,65.1318,56243.0
2017-06-01 13:10:00,78.46,78.52,78.44,78.52,22789.0,65.1401,65.1899,65.1235,65.1899,22789.0
2017-06-01 13:20:00,78.5,78.57,78.48,78.54,26485.0,65.1733,65.2314,65.1567,65.2065,26485.0
2017-06-01 13:30:00,78.52,78.55,78.44,78.45,22273.0,65.1899,65.2148,65.1235,65.1318,22273.0
2017-06-01 13:40:00,78.45,78.49,78.4,78.43,18471.0,65.1318,65.165,65.0903,65.1152,18471.0
2017-06-01 13:50:00,78.43,78.43,78.29,78.29,66980.0,65.1152,65.1152,64.999,64.999,66980.0
2017-06-01 14:00:00,78.29,78.29,78.19,78.27,38061.0,64.999,64.999,64.916,64.9824,38061.0
2017-06-01 14:10:00,78.28,78.31,78.22,78.26,21528.0,64.9907,65.0156,64.9409,64.9741,21528.0
2017-06-01 14:20:00,78.27,78.33,78.24,78.25,21017.0,64.9824,65.0322,64.9575,64.9658,21017.0
2017-06-01 14:30:00,78.24,78.27,78.08,78.12,43621.0,64.9575,64.9824,64.8246,64.8578,43621.0
2017-06-01 14:40:00,78.15,78.32,78.11,78.28,27832.0,64.8827,65.0239,64.8495,64.9907,27832.0
2017-06-01 14:50:00,78.28,78.31,78.17,78.22,30916.0,64.9907,65.0156,64.8993,64.9409,30916.0
2017-06-01 15:00:00,78.22,78.25,78.13,78.19,32956.0,64.9409,64.9658,64.8661,64.916,32956.0
2017-06-01 15:10:00,78.19,78.26,78.16,78.26,23206.0,64.916,64.9741,64.891,64.9741,23206.0
2017-06-01 15:20:00,78.25,78.3,78.22,78.27,32180.0,64.9658,65.0073,64.9409,64.9824,32180.0
2017-06-01 15:30:00,78.28,78.35,78.25,78.26,55744.0,64.9907,65.0488,64.9658,64.9741,55744.0
2017-06-01 15:40:00,78.27,78.27,78.01,78.14,84290.0,64.9824,64.9824,64.7665,64.8744,84290.0
2017-06-01 15:50:00,78.14,78.17,77.98,78.06,146929.0,64.8744,64.8993,64.7416,64.808,146929.0
2017-06-02 09:30:00,78.2,78.2,77.83,77.9,33286.0,64.9243,64.9243,64.6171,64.6752,33286.0
2017-06-02 09:40:00,77.92,78.18,77.84,78.17,27754.0,64.6918,64.9076,64.6254,64.8993,27754.0
2017-06-02 09:50:00,78.19,78.31,78.11,78.19,15723.0,64.916,65.0156,64.8495,64.916,15723.0
2017-06-02 10:00:00,78.23,78.26,78.06,78.09,46264.0,64.9492,64.9741,64.808,64.8329,46264.0
2017-06-02 10:10:00,78.12,78.12,77.92,77.98,17447.0,64.8578,64.8578,64.6918,64.7416,17447.0
2017-06-02 10:20:00,77.99,78.19,77.95,78.13,22951.0,64.7499,64.916,64.7167,64.8661,22951.0
2017-06-02 10:30:00,78.13,78.33,78.12,78.3,9663.0,64.8661,65.0322,64.8578,65.0073,9663.0
2017-06-02 10:40:00,78.34,78.44,78.27,78.44,15182.0,65.0405,65.1235,64.9824,65.1235,15182.0
2017-06-02 10:50:00,78.47,78.53,78.41,78.45,16100.0,65.1484,65.1982,65.0986,65.1318,16100.0
2017-06-02 11:00:00,78.44,78.54,78.43,78.45,15738.0,65.1235,65.2065,65.1152,65.1318,15738.0
2017-06-02 11:10:00,78.47,78.55,78.45,78.51,19111.0,65.1484,65.2148,65.1318,65.1816,19111.0
2017-06-02 11:20:00,78.54,78.57,78.5,78.55,12530.0,65.2065,65.2314,65.1733,65.2148,12530.0
2017-06-02 11:30:00,78.54,78.57,78.51,78.54,32317.0,65.2065,65.2314,65.1816,65.2065,32317.0
2017-06-02 11:40:00,78.56,78.56,78.51,78.52,19700.0,65.2231,65.2231,65.1816,65.1899,19700.0
2017-06-02 11:50:00,78.55,78.61,78.54,78.59,15250.0,65.2148,65.2646,65.2065,65.248,15250.0
2017-06-02 12:00:00,78.58,78.58,78.52,78.54,13998.0,65.2397,65.2397,65.1899,65.2065,13998.0
2017-06-02 12:10:00,78.54,78.58,78.54,78.55,18524.0,65.2065,65.2397,65.2065,65.2148,18524.0
2017-06-02 12:20:00,78.55,78.58,78.52,78.56,17287.0,65.2148,65.2397,65.1899,65.2231,17287.0
2017-06-02 12:30:00,78.56,78.62,78.5,78.53,48394.0,65.2231,65.273,65.1733,65.1982,48394.0
2017-06-02 12:40:00,78.53,78.56,78.36,78.41,25314.0,65.1982,65.2231,65.0571,65.0986,25314.0
2017-06-02 12:50:00,78.42,78.42,78.3,78.37,46926.0,65.1069,65.1069,65.0073,65.0654,46926.0
2017-06-02 13:00:00,78.38,78.41,78.25,78.26,27494.0,65.0737,65.0986,64.9658,64.9741,27494.0
2017-06-02 13:10:00,78.26,78.34,78.26,78.32,28785.0,64.9741,65.0405,64.9741,65.0239,28785.0
2017-06-02 13:20:00,78.35,78.42,78.32,78.37,14295.0,65.0488,65.1069,65.0239,65.0654,14295.0
2017-06-02 13:30:00,78.37,78.43,78.36,78.4,12102.0,65.0654,65.1152,65.0571,65.0903,12102.0
2017-06-02 13:40:00,78.38,78.53,78.34,78.43,19282.0,65.0737,65.1982,65.0405,65.1152,19282.0
2017-06-02 13:50:00,78.44,78.51,78.44,78.5,14384.0,65.1235,65.1816,65.1235,65.1733,14384.0
2017-06-02 14:00:00,78.47,78.51,78.43,78.47,15477.0,65.1484,65.1816,65.1152,65.1484,15477.0
2017-06-02 14:10:00,78.47,78.52,78.46,78.52,12718.0,65.1484,65.1899,65.1401,65.1899,12718.0
2017-06-02 14:20:00,78.5,78.53,78.34,78.34,13861.0,65.1733,65.1982,65.0405,65.0405,13861.0
2017-06-02 14:30:00,78.36,78.45,78.34,78.43,17318.0,65.0571,65.1318,65.0405,65.1152,17318.0
2017-06-02 14:40:00,78.41,78.42,78.34,78.4,18251.0,65.0986,65.1069,65.0405,65.0903,18251.0
2017-06-02 14:50:00,78.39,78.45,78.38,78.38,6074.0,65.082,65.1318,65.0737,65.0737,6074.0
2017-06-02 15:00:00,78.37,78.43,78.36,78.36,11565.0,65.0654,65.1152,65.0571,65.0571,11565.0
2017-06-02 15:10:00,78.36,78.36,78.14,78.17,41768.0,65.0571,65.0571,64.8744,64.8993,41768.0
2017-06-02 15:20:00,78.17,78.21,78.05,78.09,94155.0,64.8993,64.9326,64.7997,64.8329,94155.0
2017-06-02 15:30:00,78.09,78.3,78.06,78.23,109984.0,64.8329,65.0073,64.808,64.9492,109984.0
2017-06-02 15:40:00,78.24,78.25,77.87,77.87,107774.0,64.9575,64.9658,64.6503,64.6503,107774.0
2017-06-02 15:50:00,77.9,77.94,77.69,77.81,365818.0,64.6752,64.7084,64.5008,64.6005,365818.0
2017-06-05 09:30:00,77.87,77.92,77.44,77.51,53423.0,64.6503,64.6918,64.2933,64.3514,53423.0
2017-06-05 09:40:00,77.5,77.5,77.07,77.27,124965.0,64.3431,64.3431,63.9861,64.1521,124965.0
2017-06-05 09:50:00,77.25,77.32,77.06,77.3,47408.0,64.1355,64.1936,63.9778,64.177,47408.0
2017-06-05 10:00:00,77.32,77.64,77.32,77.6,75220.0,64.1936,64.4593,64.1936,64.4261,75220.0
2017-06-05 10:10:00,77.61,77.61,77.28,77.28,33336.0,64.4344,64.4344,64.1604,64.1604,33336.0
2017-06-05 10:20:00,77.28,77.44,77.22,77.31,36875.0,64.1604,64.2933,64.1106,64.1853,36875.0
2017-06-05 10:30:00,77.33,77.55,77.31,77.4,31841.0,64.202,64.3846,64.1853,64.2601,31841.0
2017-06-05 10:40:00,77.43,77.5,77.43,77.43,21714.0,64.285,64.3431,64.285,64.285,21714.0
2017-06-05 10:50:00,77.43,77.56,77.35,77.51,24662.0,64.285,64.3929,64.2186,64.3514,24662.0
2017-06-05 11:00:00,77.51,77.52,77.18,77.2,84651.0,64.3514,64.3597,64.0774,64.094,84651.0
2017-06-05 11:10:00,77.2,77.24,77.08,77.09,57128.0,64.094,64.1272,63.9944,64.0027,57128.0
2017-06-05 11:20:00,77.09,77.18,77.03,77.03,53265.0,64.0027,64.0774,63.9529,63.9529,53265.0
2017-06-05 11:30:00,77.03,77.07,76.84,76.93,66370.0,63.9529,63.9861,63.7951,63.8699,66370.0
2017-06-05 11:40:00,76.92,77.05,76.92,76.95,44584.0,63.8616,63.9695,63.8616,63.8865,44584.0
2017-06-05 11:50:00,76.95,77.15,76.95,77.11,33334.0,63.8865,64.0525,63.8865,64.0193,33334.0
2017-06-05 12:00:00,77.11,77.28,77.11,77.14,34525.0,64.0193,64.1604,64.0193,64.0442,34525.0
2017-06-05 12:10:00,77.14,77.19,77.08,77.1,32081.0,64.0442,64.0857,63.9944,64.011,32081.0
2017-06-05 12:20:00,77.11,77.26,77.11,77.17,46438.0,64.0193,64.1438,64.0193,64.0691,46438.0
2017-06-05 12:30:00,77.18,77.22,77.0,77.06,49084.0,64.0774,64.1106,63.928,63.9778,49084.0
2017-06-05 12:40:00,77.06,77.12,77.03,77.05,27150.0,63.9778,64.0276,63.9529,63.9695,27150.0
2017-06-05 12:50:00,77.05,77.16,77.04,77.09,55423.0,63.9695,64.0608,63.9612,64.0027,55423.0
2017-06-05 13:00:00,77.08,77.14,76.97,77.02,34394.0,63.9944,64.0442,63.9031,63.9446,34394.0
2017-06-05 13:10:00,77.03,77.03,76.94,76.95,24670.0,63.9529,63.9529,63.8782,63.8865,24670.0
2017-06-05 13:20:00,76.94,77.0,76.91,76.96,31435.0,63.8782,63.928,63.8533,63.8948,31435.0
2017-06-05 13:30:00,76.96,77.0,76.91,76.95,25142.0,63.8948,63.928,63.8533,63.8865,25142.0
2017-06-05 13:40:00,76.98,77.1,76.98,77.1,24813.0,63.9114,64.011,63.9114,64.011,24813.0
2017-06-05 13:50:00,77.09,77.14,77.05,77.12,32772.0,64.0027,64.0442,63.9695,64.0276,32772.0
2017-06-05 14:00:00,77.13,77.17,77.07,77.09,35804.0,64.0359,64.0691,63.9861,64.0027,35804.0
2017-06-05 14:10:00,77.11,77.15,77.08,77.13,58979.0,64.0193,64.0525,63.9944,64.0359,58979.0
2017-06-05 14:20:00,77.13,77.17,77.06,77.12,45131.0,64.0359,64.0691,63.9778,64.0276,45131.0
2017-06-05 14:30:00,77.13,77.15,77.07,77.12,41217.0,64.0359,64.0525,63.9861,64.0276,41217.0
2017-06-05 14:40:00,77.13,77.13,77.05,77.06,37368.0,64.0359,64.0359,63.9695,63.9778,37368.0
2017-06-05 14:50:00,77.06,77.09,76.98,76.98,36364.0,63.9778,64.0027,63.9114,63.9114,36364.0
2017-06-05 15:00:00,76.99,77.08,76.94,77.0,49267.0,63.9197,63.9944,63.8782,63.928,49267.0
2017-06-05 15:10:00,77.0,77.03,76.86,76.88,49932.0,63.928,63.9529,63.8117,63.8283,49932.0
2017-06-05 15:20:00,76.88,76.97,76.83,76.97,70431.0,63.8283,63.9031,63.7868,63.9031,70431.0
2017-06-05 15:30:00,76.97,76.97,76.87,76.87,78101.0,63.9031,63.9031,63.82,63.82,78101.0
2017-06-05 15:40:00,76.87,76.9,76.79,76.88,110176.0,63.82,63.845,63.7536,63.8283,110176.0
2017-06-05 15:50:00,76.88,76.88,76.76,76.79,138994.0,63.8283,63.8283,63.7287,63.7536,138994.0
2017-06-06 09:30:00,76.41,76.59,76.09,76.35,68870.0,63.4381,63.5876,63.1725,63.3883,68870.0
2017-06-06 09:40:00,76.4,76.66,76.37,76.6,35337.0,63.4298,63.6457,63.4049,63.5959,35337.0
2017-06-06 09:50:00,76.62,76.73,76.59,76.69,17642.0,63.6125,63.7038,63.5876,63.6706,17642.0
2017-06-06 10:00:00,76.7,76.72,76.57,76.61,21464.0,63.6789,63.6955,63.571,63.6042,21464.0
2017-06-06 10:10:00,76.64,76.68,76.54,76.61,23495.0,63.6291,63.6623,63.5461,63.6042,23495.0
2017-06-06 10:20:00,76.59,76.59,76.4,76.53,37139.0,63.5876,63.5876,63.4298,63.5378,37139.0
2017-06-06 10:30:00,76.55,76.55,76.3,76.31,49298.0,63.5544,63.5544,63.3468,63.3551,49298.0
2017-06-06 10:40:00,76.31,76.36,76.28,76.33,33746.0,63.3551,63.3966,63.3302,63.3717,33746.0
2017-06-06 10:50:00,76.33,76.34,76.22,76.23,18063.0,63.3717,63.38,63.2804,63.2887,18063.0
2017-06-06 11:00:00,76.23,76.29,76.08,76.29,27537.0,63.2887,63.3385,63.1642,63.3385,27537.0
2017-06-06 11:10:00,76.31,76.41,76.25,76.38,45365.0,63.3551,63.4381,63.3053,63.4132,45365.0
2017-06-06 11:20:00,76.36,76.41,76.31,76.4,23373.0,63.3966,63.4381,63.3551,63.4298,23373.0
2017-06-06 11:30:00,76.4,76.41,76.31,76.39,76052.0,63.4298,63.4381,63.3551,63.4215,76052.0
2017-06-06 11:40:00,76.42,76.6,76.42,76.52,25716.0,63.4464,63.5959,63.4464,63.5295,25716.0
2017-06-06 11:50:00,76.53,76.55,76.45,76.46,24052.0,63.5378,63.5544,63.4713,63.4796,24052.0
2017-06-06 12:00:00,76.46,76.55,76.42,76.42,21445.0,63.4796,63.5544,63.4464,63.4464,21445.0
2017-06-06 12:10:00,76.44,76.5,76.39,76.43,29803.0,63.463,63.5129,63.4215,63.4547,29803.0
2017-06-06 12:20:00,76.46,76.51,76.41,76.46,38444.0,63.4796,63.5212,63.4381,63.4796,38444.0
2017-06-06 12:30:00,76.46,76.47,76.26,76.31,37671.0,63.4796,63.4879,63.3136,63.3551,37671.0
2017-06-06 12:40:00,76.29,76.34,76.24,76.25,35588.0,63.3385,63.38,63.297,63.3053,35588.0
2017-06-06 12:50:00,76.26,76.29,76.22,76.23,18884.0,63.3136,63.3385,63.2804,63.2887,18884.0
2017-06-06 13:00:00,76.24,76.28,76.22,76.26,19653.0,63.297,63.3302,63.2804,63.3136,19653.0
2017-06-06 13:10:00,76.27,76.27,76.18,76.2,12383.0,63.3219,63.3219,63.2472,63.2638,12383.0
2017-06-06 13:20:00,76.2,76.26,76.13,76.15,25563.0,63.2638,63.3136,63.2057,63.2223,25563.0
2017-06-06 13:30:00,76.15,76.16,76.09,76.13,15992.0,63.2223,63.2306,63.1725,63.2057,15992.0
2017-06-06 13:40:00,76.13,76.23,76.13,76.17,13852.0,63.2057,63.2887,63.2057,63.2389,13852.0
2017-06-06 13:50:00,76.19,76.27,76.17,76.24,17764.0,63.2555,63.3219,63.2389,63.297,17764.0
2017-06-06 14:00:00,76.22,76.39,76.21,76.36,17440.0,63.2804,63.4215,63.2721,63.3966,17440.0
2017-06-06 14:10:00,76.37,76.4,76.34,76.39,12519.0,63.4049,63.4298,63.38,63.4215,12519.0
2017-06-06 14:20:00,76.39,76.39,76.32,76.36,24038.0,63.4215,63.4215,63.3634,63.3966,24038.0
2017-06-06 14:30:00,76.34,76.47,76.34,76.42,105653.0,63.38,63.4879,63.38,63.4464,105653.0
2017-06-06 14:40:00,76.42,76.54,76.39,76.42,40794.0,63.4464,63.5461,63.4215,63.4464,40794.0
2017-06-06 14:50:00,76.4,76.44,76.36,76.38,28710.0,63.4298,63.463,63.3966,63.4132,28710.0
2017-06-06 15:00:00,76.37,76.43,76.35,76.37,32699.0,63.4049,63.4547,63.3883,63.4049,32699.0
2017-06-06 15:10:00,76.36,76.43,76.32,76.42,49473.0,63.3966,63.4547,63.3634,63.4464,49473.0
2017-06-06 15:20:00,76.42,76.53,76.42,76.53,48092.0,63.4464,63.5378,63.4464,63.5378,48092.0
2017-06-06 15:30:00,76.52,76.53,76.38,76.41,61536.0,63.5295,63.5378,63.4132,63.4381,61536.0
2017-06-06 15:40:00,76.42,76.47,76.33,76.34,68969.0,63.4464,63.4879,63.3717,63.38,68969.0
2017-06-06 15:50:00,76.34,76.38,76.29,76.33,145741.0,63.38,63.4132,63.3385,63.3717,145741.0
2017-06-07 09:30:00,76.5,76.5,75.91,76.0,58754.0,63.5129,63.5129,63.023,63.0977,58754.0
2017-06-07 09:40:00,75.98,76.03,75.75,75.87,47897.0,63.0811,63.1226,62.8902,62.9898,47897.0
2017-06-07 09:50:00,75.86,75.95,75.74,75.89,41379.0,62.9815,63.0562,62.8819,63.0064,41379.0
2017-06-07 10:00:00,75.92,76.08,75.74,75.74,100621.0,63.0313,63.1642,62.8819,62.8819,100621.0
2017-06-07 10:10:00,75.75,75.92,75.75,75.92,49978.0,62.8902,63.0313,62.8902,63.0313,49978.0
2017-06-07 10:20:00,75.92,75.94,75.75,75.78,17767.0,63.0313,63.0479,62.8902,62.9151,17767.0
2017-06-07 10:30:00,75.76,75.76,75.3,75.3,56578.0,62.8985,62.8985,62.5166,62.5166,56578.0
2017-06-07 10:40:00,75.3,75.33,75.19,75.19,51471.0,62.5166,62.5415,62.4253,62.4253,51471.0
2017-06-07 10:50:00,75.2,75.23,75.16,75.2,37668.0,62.4336,62.4585,62.4003,62.4336,37668.0
2017-06-07 11:00:00,75.2,75.23,75.14,75.16,53539.0,62.4336,62.4585,62.3837,62.4003,53539.0
2017-06-07 11:10:00,75.16,75.2,75.08,75.09,57191.0,62.4003,62.4336,62.3339,62.3422,57191.0
2017-06-07 11:20:00,75.08,75.22,75.07,75.15,56620.0,62.3339,62.4502,62.3256,62.392,56620.0
2017-06-07 11:30:00,75.15,75.19,74.95,75.02,90841.0,62.392,62.4253,62.226,62.2841,90841.0
2017-06-07 11:40:00,75.03,75.05,74.87,74.9,51339.0,62.2924,62.309,62.1596,62.1845,51339.0
2017-06-07 11:50:00,74.89,74.94,74.77,74.81,79934.0,62.1762,62.2177,62.0766,62.1098,79934.0
2017-06-07 12:00:00,74.8,74.82,74.76,74.78,57527.0,62.1015,62.1181,62.0683,62.0849,57527.0
2017-06-07 12:10:00,74.78,74.8,74.63,74.71,64611.0,62.0849,62.1015,61.9603,62.0267,64611.0
2017-06-07 12:20:00,74.71,74.73,74.55,74.63,69479.0,62.0267,62.0433,61.8939,61.9603,69479.0
2017-06-07 12:30:00,74.62,74.66,74.34,74.53,93238.0,61.952,61.9852,61.7196,61.8773,93238.0
2017-06-07 12:40:00,74.55,74.66,74.43,74.56,45125.0,61.8939,61.9852,61.7943,61.9022,45125.0
2017-06-07 12:50:00,74.56,74.56,74.26,74.39,93365.0,61.9022,61.9022,61.6531,61.7611,93365.0
2017-06-07 13:00:00,74.38,74.46,74.35,74.36,45870.0,61.7528,61.8192,61.7279,61.7362,45870.0
2017-06-07 13:10:00,74.37,74.47,74.37,74.45,44026.0,61.7445,61.8275,61.7445,61.8109,44026.0
2017-06-07 13:20:00,74.44,74.44,74.36,74.39,47773.0,61.8026,61.8026,61.7362,61.7611,47773.0
2017-06-07 13:30:00,74.39,74.73,74.38,74.69,82696.0,61.7611,62.0433,61.7528,62.0101,82696.0
2017-06-07 13:40:00,74.69,74.73,74.55,74.65,73568.0,62.0101,62.0433,61.8939,61.9769,73568.0
2017-06-07 13:50:00,74.65,74.7,74.62,74.65,57428.0,61.9769,62.0184,61.952,61.9769,57428.0
2017-06-07 14:00:00,74.66,74.84,74.62,74.84,63501.0,61.9852,62.1347,61.952,62.1347,63501.0
2017-06-07 14:10:00,74.86,74.94,74.81,74.94,75600.0,62.1513,62.2177,62.1098,62.2177,75600.0
2017-06-07 14:20:00,74.94,74.94,74.77,74.86,71009.0,62.2177,62.2177,62.0766,62.1513,71009.0
2017-06-07 14:30:00,74.88,74.92,74.84,74.9,75451.0,62.1679,62.2011,62.1347,62.1845,75451.0
2017-06-07 14:40:00,74.88,74.99,74.84,74.98,70107.0,62.1679,62.2592,62.1347,62.2509,70107.0
2017-06-07 14:50:00,74.98,75.02,74.95,74.99,58952.0,62.2509,62.2841,62.226,62.2592,58952.0
2017-06-07 15:00:00,75.0,75.04,74.96,74.99,62388.0,62.2675,62.3007,62.2343,62.2592,62388.0
2017-06-07 15:10:00,74.99,75.02,74.98,75.01,64221.0,62.2592,62.2841,62.2509,62.2758,64221.0
2017-06-07 15:20:00,75.0,75.01,74.99,75.0,78846.0,62.2675,62.2758,62.2592,62.2675,78846.0
2017-06-07 15:30:00,75.0,75.01,74.94,75.0,102953.0,62.2675,62.2758,62.2177,62.2675,102953.0
2017-06-07 15:40:00,75.0,75.05,74.91,75.03,191601.0,62.2675,62.309,62.1928,62.2924,191601.0
2017-06-07 15:50:00,75.03,75.03,74.92,74.95,220916.0,62.2924,62.2924,62.2011,62.226,220916.0
2017-06-08 09:30:00,74.78,75.11,74.6,75.0,151978.0,62.0849,62.3588,61.9354,62.2675,151978.0
2017-06-08 09:40:00,74.98,75.17,74.94,75.03,217652.0,62.2509,62.4086,62.2177,62.2924,217652.0
2017-06-08 09:50:00,75.04,75.04,74.68,74.92,144323.0,62.3007,62.3007,62.0018,62.2011,144323.0
2017-06-08 10:00:00,74.91,75.0,74.64,74.72,118705.0,62.1928,62.2675,61.9686,62.035,118705.0
2017-06-08 10:10:00,74.73,75.0,74.71,74.94,87111.0,62.0433,62.2675,62.0267,62.2177,87111.0
2017-06-08 10:20:00,74.94,74.99,74.82,74.9,42693.0,62.2177,62.2592,62.1181,62.1845,42693.0
2017-06-08 10:30:00,74.89,74.99,74.85,74.94,51167.0,62.1762,62.2592,62.143,62.2177,51167.0
2017-06-08 10:40:00,74.94,75.07,74.92,75.05,102116.0,62.2177,62.3256,62.2011,62.309,102116.0
2017-06-08 10:50:00,75.09,75.31,75.09,75.15,49703.0,62.3422,62.5249,62.3422,62.392,49703.0
2017-06-08 11:00:00,75.13,75.18,75.02,75.05,67243.0,62.3754,62.4169,62.2841,62.309,67243.0
2017-06-08 11:10:00,75.03,75.12,75.0,75.0,29773.0,62.2924,62.3671,62.2675,62.2675,29773.0
2017-06-08 11:20:00,75.02,75.09,74.97,75.04,35930.0,62.2841,62.3422,62.2426,62.3007,35930.0
2017-06-08 11:30:00,75.06,75.09,74.98,75.0,44046.0,62.3173,62.3422,62.2509,62.2675,44046.0
2017-06-08 11:40:00,75.0,75.03,74.87,74.9,34361.0,62.2675,62.2924,62.1596,62.1845,34361.0
2017-06-08 11:50:00,74.91,75.0,74.83,74.95,39767.0,62.1928,62.2675,62.1264,62.226,39767.0
2017-06-08 12:00:00,74.96,75.3,74.94,75.27,61942.0,62.2343,62.5166,62.2177,62.4917,61942.0
2017-06-08 12:10:00,75.27,75.28,75.13,75.21,175997.0,62.4917,62.5,62.3754,62.4419,175997.0
2017-06-08 12:20:00,75.21,75.26,75.11,75.16,90609.0,62.4419,62.4834,62.3588,62.4003,90609.0
2017-06-08 12:30:00,75.15,75.28,75.09,75.27,91496.0,62.392,62.5,62.3422,62.4917,91496.0
2017-06-08 12:40:00,75.27,75.28,75.2,75.25,53573.0,62.4917,62.5,62.4336,62.4751,53573.0
2017-06-08 12:50:00,75.24,75.27,75.18,75.26,68132.0,62.4668,62.4917,62.4169,62.4834,68132.0
2017-06-08 13:00:00,75.26,75.26,75.15,75.2,73618.0,62.4834,62.4834,62.392,62.4336,73618.0
2017-06-08 13:10:00,75.2,75.25,75.18,75.2,79887.0,62.4336,62.4751,62.4169,62.4336,79887.0
2017-06-08 13:20:00,75.21,75.27,75.15,75.22,77475.0,62.4419,62.4917,62.392,62.4502,77475.0
2017-06-08 13:30:00,75.22,75.3,75.22,75.24,55245.0,62.4502,62.5166,62.4502,62.4668,55245.0
2017-06-08 13:40:00,75.24,75.37,75.2,75.37,112669.0,62.4668,62.5747,62.4336,62.5747,112669.0
2017-06-08 13:50:00,75.37,75.59,75.37,75.59,33587.0,62.5747,62.7573,62.5747,62.7573,33587.0
2017-06-08 14:00:00,75.6,75.61,75.43,75.45,37678.0,62.7656,62.7739,62.6245,62.6411,37678.0
2017-06-08 14:10:00,75.45,75.53,75.43,75.45,47346.0,62.6411,62.7075,62.6245,62.6411,47346.0
2017-06-08 14:20:00,75.45,75.47,75.25,75.3,92892.0,62.6411,62.6577,62.4751,62.5166,92892.0
2017-06-08 14:30:00,75.3,75.39,75.25,75.35,93576.0,62.5166,62.5913,62.4751,62.5581,93576.0
2017-06-08 14:40:00,75.34,75.37,75.15,75.17,55816.0,62.5498,62.5747,62.392,62.4086,55816.0
2017-06-08 14:50:00,75.18,75.37,75.17,75.32,45819.0,62.4169,62.5747,62.4086,62.5332,45819.0
2017-06-08 15:00:00,75.31,75.43,75.31,75.43,41918.0,62.5249,62.6245,62.5249,62.6245,41918.0
2017-06-08 15:10:00,75.42,75.44,75.33,75.33,67547.0,62.6162,62.6328,62.5415,62.5415,67547.0
2017-06-08 15:20:00,75.34,75.38,75.3,75.36,85727.0,62.5498,62.583,62.5166,62.5664,85727.0
2017-06-08 15:30:00,75.35,75.39,75.28,75.35,82942.0,62.5581,62.5913,62.5,62.5581,82942.0
2017-06-08 15:40:00,75.35,75.51,75.33,75.51,85031.0,62.5581,62.6909,62.5415,62.6909,85031.0
2017-06-08 15:50:00,75.5,75.52,75.43,75.47,166494.0,62.6826,62.6992,62.6245,62.6577,166494.0
2017-06-09 09:30:00,75.71,75.84,75.63,75.7,70895.0,62.857,62.9649,62.7906,62.8487,70895.0
2017-06-09 09:40:00,75.68,75.75,75.58,75.61,26271.0,62.8321,62.8902,62.749,62.7739,26271.0
2017-06-09 09:50:00,75.63,75.66,75.53,75.56,46794.0,62.7906,62.8155,62.7075,62.7324,46794.0
2017-06-09 10:00:00,75.54,75.54,75.27,75.39,50060.0,62.7158,62.7158,62.4917,62.5913,50060.0
2017-06-09 10:10:00,75.41,75.61,75.3,75.57,104463.0,62.6079,62.7739,62.5166,62.7407,104463.0
2017-06-09 10:20:00,75.57,75.68,75.5,75.61,39041.0,62.7407,62.8321,62.6826,62.7739,39041.0
2017-06-09 10:30:00,75.64,75.82,75.57,75.72,29300.0,62.7989,62.9483,62.7407,62.8653,29300.0
2017-06-09 10:40:00,75.75,75.75,75.56,75.61,61333.0,62.8902,62.8902,62.7324,62.7739,61333.0
2017-06-09 10:50:00,75.6,75.66,75.49,75.65,34434.0,62.7656,62.8155,62.6743,62.8072,34434.0
2017-06-09 11:00:00,75.65,75.7,75.59,75.6,45898.0,62.8072,62.8487,62.7573,62.7656,45898.0
2017-06-09 11:10:00,75.61,75.62,75.58,75.6,31148.0,62.7739,62.7823,62.749,62.7656,31148.0
2017-06-09 11:20:00,75.61,75.95,75.6,75.92,47844.0,62.7739,63.0562,62.7656,63.0313,47844.0
2017-06-09 11:30:00,75.91,75.92,75.7,75.76,51410.0,63.023,63.0313,62.8487,62.8985,51410.0
2017-06-09 11:40:00,75.78,75.78,75.66,75.71,64473.0,62.9151,62.9151,62.8155,62.857,64473.0
2017-06-09 11:50:00,75.71,75.75,75.68,75.72,65298.0,62.857,62.8902,62.8321,62.8653,65298.0
2017-06-09 12:00:00,75.72,75.74,75.61,75.65,53634.0,62.8653,62.8819,62.7739,62.8072,53634.0
2017-06-09 12:10:00,75.65,75.72,75.59,75.71,36849.0,62.8072,62.8653,62.7573,62.857,36849.0
2017-06-09 12:20:00,75.72,75.73,75.63,75.72,60092.0,62.8653,62.8736,62.7906,62.8653,60092.0
2017-06-09 12:30:00,75.72,75.76,75.63,75.71,37937.0,62.8653,62.8985,62.7906,62.857,37937.0
2017-06-09 12:40:00,75.71,75.77,75.65,75.75,42677.0,62.857,62.9068,62.8072,62.8902,42677.0
2017-06-09 12:50:00,75.74,75.76,75.69,75.72,30691.0,62.8819,62.8985,62.8404,62.8653,30691.0
2017-06-09 13:00:00,75.72,75.75,75.69,75.69,65512.0,62.8653,62.8902,62.8404,62.8404,65512.0
2017-06-09 13:10:00,75.69,75.74,75.66,75.7,43303.0,62.8404,62.8819,62.8155,62.8487,43303.0
2017-06-09 13:20:00,75.7,75.73,75.65,75.7,47676.0,62.8487,62.8736,62.8072,62.8487,47676.0
2017-06-09 13:30:00,75.69,75.76,75.68,75.74,70875.0,62.8404,62.8985,62.8321,62.8819,70875.0
2017-06-09 13:40:00,75.74,75.74,75.65,75.65,49030.0,62.8819,62.8819,62.8072,62.8072,49030.0
2017-06-09 13:50:00,75.66,75.71,75.57,75.58,43638.0,62.8155,62.857,62.7407,62.749,43638.0
2017-06-09 14:00:00,75.61,75.66,75.53,75.55,40665.0,62.7739,62.8155,62.7075,62.7241,40665.0
2017-06-09 14:10:00,75.55,75.71,75.46,75.63,41134.0,62.7241,62.857,62.6494,62.7906,41134.0
2017-06-09 14:20:00,75.63,75.71,75.62,75.68,24815.0,62.7906,62.857,62.7823,62.8321,24815.0
2017-06-09 14:30:00,75.67,75.77,75.58,75.66,36517.0,62.8238,62.9068,62.749,62.8155,36517.0
2017-06-09 14:40:00,75.65,75.66,75.51,75.6,47294.0,62.8072,62.8155,62.6909,62.7656,47294.0
2017-06-09 14:50:00,75.6,75.71,75.52,75.55,46736.0,62.7656,62.857,62.6992,62.7241,46736.0
2017-06-09 15:00:00,75.57,75.73,75.57,75.69,39068.0,62.7407,62.8736,62.7407,62.8404,39068.0
2017-06-09 15:10:00,75.69,75.76,75.63,75.67,100260.0,62.8404,62.8985,62.7906,62.8238,100260.0
2017-06-09 15:20:00,75.7,75.72,75.6,75.71,81288.0,62.8487,62.8653,62.7656,62.857,81288.0
2017-06-09 15:30:00,75.71,75.73,75.52,75.62,72157.0,62.857,62.8736,62.6992,62.7823,72157.0
2017-06-09 15:40:00,75.62,75.7,75.5,75.67,104701.0,62.7823,62.8487,62.6826,62.8238,104701.0
2017-06-09 15:50:00,75.67,75.81,75.63,75.73,186525.0,62.8238,62.94,62.7906,62.8736,186525.0
2017-06-12 09:30:00,75.83,76.21,75.72,76.11,44268.0,62.9566,63.2721,62.8653,63.1891,44268.0
2017-06-12 09:40:00,76.1,76.1,75.69,75.71,20917.0,63.1808,63.1808,62.8404,62.857,20917.0
2017-06-12 09:50:00,75.7,75.88,75.53,75.82,26953.0,62.8487,62.9981,62.7075,62.9483,26953.0
2017-06-12 10:00:00,75.82,75.83,75.46,75.73,25404.0,62.9483,62.9566,62.6494,62.8736,25404.0
2017-06-12 10:10:00,75.75,75.8,75.54,75.67,27799.0,62.8902,62.9317,62.7158,62.8238,27799.0
2017-06-12 10:20:00,75.7,75.82,75.68,75.77,13062.0,62.8487,62.9483,62.8321,62.9068,13062.0
2017-06-12 10:30:00,75.75,75.93,75.71,75.84,14761.0,62.8902,63.0396,62.857,62.9649,14761.0
2017-06-12 10:40:00,75.84,76.09,75.82,76.07,13298.0,62.9649,63.1725,62.9483,63.1559,13298.0
2017-06-12 10:50:00,76.05,76.21,76.05,76.17,17041.0,63.1393,63.2721,63.1393,63.2389,17041.0
2017-06-12 11:00:00,76.17,76.19,76.06,76.06,19486.0,63.2389,63.2555,63.1476,63.1476,19486.0
2017-06-12 11:10:00,76.08,76.14,75.89,75.9,20054.0,63.1642,63.214,63.0064,63.0147,20054.0
2017-06-12 11:20:00,75.91,75.96,75.75,75.75,15538.0,63.023,63.0645,62.8902,62.8902,15538.0
2017-06-12 11:30:00,75.76,75.86,75.69,75.69,23432.0,62.8985,62.9815,62.8404,62.8404,23432.0
2017-06-12 11:40:00,75.68,75.79,75.62,75.65,31591.0,62.8321,62.9234,62.7823,62.8072,31591.0
2017-06-12 11:50:00,75.62,75.72,75.56,75.71,21744.0,62.7823,62.8653,62.7324,62.857,21744.0
2017-06-12 12:00:00,75.71,75.72,75.57,75.64,19814.0,62.857,62.8653,62.7407,62.7989,19814.0
2017-06-12 12:10:00,75.64,75.73,75.62,75.67,27517.0,62.7989,62.8736,62.7823,62.8238,27517.0
2017-06-12 12:20:00,75.67,75.79,75.65,75.76,40564.0,62.8238,62.9234,62.8072,62.8985,40564.0
2017-06-12 12:30:00,75.77,75.92,75.77,75.9,25104.0,62.9068,63.0313,62.9068,63.0147,25104.0
2017-06-12 12:40:00,75.88,75.95,75.8,75.84,20142.0,62.9981,63.0562,62.9317,62.9649,20142.0
2017-06-12 12:50:00,75.86,75.87,75.77,75.78,24649.0,62.9815,62.9898,62.9068,62.9151,24649.0
2017-06-12 13:00:00,75.79,75.79,75.71,75.73,20796.0,62.9234,62.9234,62.857,62.8736,20796.0
2017-06-12 13:10:00,75.72,75.82,75.71,75.74,23690.0,62.8653,62.9483,62.857,62.8819,23690.0
2017-06-12 13:20:00,75.71,75.75,75.7,75.71,18790.0,62.857,62.8902,62.8487,62.857,18790.0
2017-06-12 13:30:00,75.72,75.74,75.6,75.61,21094.0,62.8653,62.8819,62.7656,62.7739,21094.0
2017-06-12 13:40:00,75.61,75.72,75.61,75.65,22040.0,62.7739,62.8653,62.7739,62.8072,22040.0
2017-06-12 13:50:00,75.64,75.68,75.62,75.67,19815.0,62.7989,62.8321,62.7823,62.8238,19815.0
2017-06-12 14:00:00,75.67,75.74,75.63,75.73,22631.0,62.8238,62.8819,62.7906,62.8736,22631.0
2017-06-12 14:10:00,75.73,75.75,75.7,75.7,17453.0,62.8736,62.8902,62.8487,62.8487,17453.0
2017-06-12 14:20:00,75.69,75.7,75.59,75.6,35671.0,62.8404,62.8487,62.7573,62.7656,35671.0
2017-06-12 14:30:00,75.6,75.64,75.55,75.56,22685.0,62.7656,62.7989,62.7241,62.7324,22685.0
2017-06-12 14:40:00,75.56,75.7,75.55,75.7,34191.0,62.7324,62.8487,62.7241,62.8487,34191.0
2017-06-12 14:50:00,75.69,75.76,75.65,75.74,31561.0,62.8404,62.8985,62.8072,62.8819,31561.0
2017-06-12 15:00:00,75.75,75.79,75.7,75.75,42334.0,62.8902,62.9234,62.8487,62.8902,42334.0
2017-06-12 15:10:00,75.75,75.79,75.72,75.75,41916.0,62.8902,62.9234,62.8653,62.8902,41916.0
2017-06-12 15:20:00,75.75,75.76,75.65,75.66,48611.0,62.8902,62.8985,62.8072,62.8155,48611.0
2017-06-12 15:30:00,75.66,75.66,75.56,75.61,70933.0,62.8155,62.8155,62.7324,62.7739,70933.0
2017-06-12 15:40:00,75.61,75.69,75.58,75.62,107525.0,62.7739,62.8404,62.749,62.7823,107525.0
2017-06-12 15:50:00,75.62,75.78,75.61,75.76,154829.0,62.7823,62.9151,62.7739,62.8985,154829.0
2017-06-13 09:30:00,75.94,76.04,75.77,75.91,42016.0,63.0479,63.1309,62.9068,63.023,42016.0
2017-06-13 09:40:00,75.87,75.96,75.7,75.75,28985.0,62.9898,63.0645,62.8487,62.8902,28985.0
2017-06-13 09:50:00,75.7,76.11,75.51,76.09,36803.0,62.8487,63.1891,62.6909,63.1725,36803.0
2017-06-13 10:00:00,76.12,76.12,75.91,76.02,14740.0,63.1974,63.1974,63.023,63.1143,14740.0
2017-06-13 10:10:00,76.03,76.09,75.98,76.09,18065.0,63.1226,63.1725,63.0811,63.1725,18065.0
2017-06-13 10:20:00,76.1,76.25,76.09,76.18,24003.0,63.1808,63.3053,63.1725,63.2472,24003.0
2017-06-13 10:30:00,76.21,76.22,75.93,75.99,20766.0,63.2721,63.2804,63.0396,63.0894,20766.0
2017-06-13 10:40:00,75.99,76.25,75.92,76.24,27927.0,63.0894,63.3053,63.0313,63.297,27927.0
2017-06-13 10:50:00,76.22,76.3,76.11,76.11,19084.0,63.2804,63.3468,63.1891,63.1891,19084.0
2017-06-13 11:00:00,76.11,76.21,76.11,76.16,14564.0,63.1891,63.2721,63.1891,63.2306,14564.0
2017-06-13 11:10:00,76.17,76.21,76.09,76.16,13299.0,63.2389,63.2721,63.1725,63.2306,13299.0
2017-06-13 11:20:00,76.15,76.25,76.13,76.23,13215.0,63.2223,63.3053,63.2057,63.2887,13215.0
2017-06-13 11:30:00,76.21,76.22,76.1,76.15,14329.0,63.2721,63.2804,63.1808,63.2223,14329.0
2017-06-13 11:40:00,76.17,76.26,76.15,76.23,11063.0,63.2389,63.3136,63.2223,63.2887,11063.0
2017-06-13 11:50:00,76.22,76.25,76.17,76.22,13955.0,63.2804,63.3053,63.2389,63.2804,13955.0
2017-06-13 12:00:00,76.23,76.23,76.16,76.16,15717.0,63.2887,63.2887,63.2306,63.2306,15717.0
2017-06-13 12:10:00,76.16,76.16,76.0,76.01,21409.0,63.2306,63.2306,63.0977,63.106,21409.0
2017-06-13 12:20:00,76.01,76.02,75.96,76.0,19552.0,63.106,63.1143,63.0645,63.0977,19552.0
2017-06-13 12:30:00,76.0,76.07,75.99,76.04,14015.0,63.0977,63.1559,63.0894,63.1309,14015.0
2017-06-13 12:40:00,76.04,76.05,75.98,76.03,12230.0,63.1309,63.1393,63.0811,63.1226,12230.0
2017-06-13 12:50:00,76.03,76.09,76.02,76.09,15342.0,63.1226,63.1725,63.1143,63.1725,15342.0
2017-06-13 13:00:00,76.09,76.09,76.03,76.05,12558.0,63.1725,63.1725,63.1226,63.1393,12558.0
2017-06-13 13:10:00,76.06,76.09,76.04,76.05,13389.0,63.1476,63.1725,63.1309,63.1393,13389.0
2017-06-13 13:20:00,76.04,76.08,76.01,76.07,14600.0,63.1309,63.1642,63.106,63.1559,14600.0
2017-06-13 13:30:00,76.06,76.08,75.99,76.07,15313.0,63.1476,63.1642,63.0894,63.1559,15313.0
2017-06-13 13:40:00,76.07,76.07,75.99,76.02,12911.0,63.1559,63.1559,63.0894,63.1143,12911.0
2017-06-13 13:50:00,76.02,76.06,76.01,76.06,20183.0,63.1143,63.1476,63.106,63.1476,20183.0
2017-06-13 14:00:00,76.06,76.22,76.04,76.2,63417.0,63.1476,63.2804,63.1309,63.2638,63417.0
2017-06-13 14:10:00,76.19,76.23,76.13,76.2,30620.0,63.2555,63.2887,63.2057,63.2638,30620.0
2017-06-13 14:20:00,76.22,76.29,76.16,76.19,52545.0,63.2804,63.3385,63.2306,63.2555,52545.0
2017-06-13 14:30:00,76.2,76.25,76.16,76.23,31231.0,63.2638,63.3053,63.2306,63.2887,31231.0
2017-06-13 14:40:00,76.22,76.23,76.16,76.17,17816.0,63.2804,63.2887,63.2306,63.2389,17816.0
2017-06-13 14:50:00,76.17,76.22,76.12,76.17,16875.0,63.2389,63.2804,63.1974,63.2389,16875.0
2017-06-13 15:00:00,76.17,76.23,76.13,76.21,24826.0,63.2389,63.2887,63.2057,63.2721,24826.0
2017-06-13 15:10:00,76.2,76.22,76.16,76.16,30742.0,63.2638,63.2804,63.2306,63.2306,30742.0
2017-06-13 15:20:00,76.17,76.22,76.16,76.22,29870.0,63.2389,63.2804,63.2306,63.2804,29870.0
2017-06-13 15:30:00,76.23,76.23,76.11,76.13,47823.0,63.2887,63.2887,63.1891,63.2057,47823.0
2017-06-13 15:40:00,76.13,76.15,76.07,76.13,61759.0,63.2057,63.2223,63.1559,63.2057,61759.0
2017-06-13 15:50:00,76.12,76.14,76.03,76.12,162394.0,63.1974,63.214,63.1226,63.1974,162394.0
2017-06-14 09:30:00,76.28,76.31,75.9,75.98,56426.0,63.3302,63.3551,63.0147,63.0811,56426.0
2017-06-14 09:40:00,75.99,76.32,75.99,76.12,119402.0,63.0894,63.3634,63.0894,63.1974,119402.0
2017-06-14 09:50:00,76.12,76.22,76.0,76.0,28308.0,63.1974,63.2804,63.0977,63.0977,28308.0
2017-06-14 10:00:00,76.04,76.09,75.93,75.95,20567.0,63.1309,63.1725,63.0396,63.0562,20567.0
2017-06-14 10:10:00,75.95,76.03,75.93,75.98,41872.0,63.0562,63.1226,63.0396,63.0811,41872.0
2017-06-14 10:20:00,75.98,76.0,75.86,75.91,73402.0,63.0811,63.0977,62.9815,63.023,73402.0
2017-06-14 10:30:00,75.91,75.96,75.73,75.8,25137.0,63.023,63.0645,62.8736,62.9317,25137.0
2017-06-14 10:40:00,75.82,75.82,75.57,75.63,32794.0,62.9483,62.9483,62.7407,62.7906,32794.0
2017-06-14 10:50:00,75.61,75.66,75.51,75.54,26792.0,62.7739,62.8155,62.6909,62.7158,26792.0
2017-06-14 11:00:00,75.52,75.63,75.49,75.49,55197.0,62.6992,62.7906,62.6743,62.6743,55197.0
2017-06-14 11:10:00,75.52,75.54,75.35,75.41,55653.0,62.6992,62.7158,62.5581,62.6079,55653.0
2017-06-14 11:20:00,75.43,75.45,75.33,75.33,76502.0,62.6245,62.6411,62.5415,62.5415,76502.0
2017-06-14 11:30:00,75.34,75.37,75.17,75.3,50497.0,62.5498,62.5747,62.4086,62.5166,50497.0
2017-06-14 11:40:00,75.29,75.31,75.16,75.17,35785.0,62.5083,62.5249,62.4003,62.4086,35785.0
2017-06-14 11:50:00,75.18,75.19,75.09,75.15,33116.0,62.4169,62.4253,62.3422,62.392,33116.0
2017-06-14 12:00:00,75.16,75.27,75.15,75.16,49842.0,62.4003,62.4917,62.392,62.4003,49842.0
2017-06-14 12:10:00,75.17,75.27,75.1,75.25,28408.0,62.4086,62.4917,62.3505,62.4751,28408.0
2017-06-14 12:20:00,75.25,75.26,75.19,75.2,37542.0,62.4751,62.4834,62.4253,62.4336,37542.0
2017-06-14 12:30:00,75.2,75.22,75.1,75.11,27100.0,62.4336,62.4502,62.3505,62.3588,27100.0
2017-06-14 12:40:00,75.11,75.2,75.1,75.12,25786.0,62.3588,62.4336,62.3505,62.3671,25786.0
2017-06-14 12:50:00,75.14,75.19,75.05,75.1,74102.0,62.3837,62.4253,62.309,62.3505,74102.0
2017-06-14 13:00:00,75.11,75.31,75.09,75.1,72926.0,62.3588,62.5249,62.3422,62.3505,72926.0
2017-06-14 13:10:00,75.11,75.12,74.95,74.98,54887.0,62.3588,62.3671,62.226,62.2509,54887.0
2017-06-14 13:20:00,74.98,75.04,74.92,74.98,31929.0,62.2509,62.3007,62.2011,62.2509,31929.0
2017-06-14 13:30:00,74.97,75.03,74.92,74.99,36426.0,62.2426,62.2924,62.2011,62.2592,36426.0
2017-06-14 13:40:00,74.99,75.05,74.96,75.04,40240.0,62.2592,62.309,62.2343,62.3007,40240.0
2017-06-14 13:50:00,75.06,75.06,74.99,75.03,20708.0,62.3173,62.3173,62.2592,62.2924,20708.0
2017-06-14 14:00:00,75.1,75.26,75.01,75.15,29865.0,62.3505,62.4834,62.2758,62.392,29865.0
2017-06-14 14:10:00,75.14,75.21,75.04,75.07,42419.0,62.3837,62.4419,62.3007,62.3256,42419.0
2017-06-14 14:20:00,75.06,75.16,75.0,75.16,30821.0,62.3173,62.4003,62.2675,62.4003,30821.0
2017-06-14 14:30:00,75.15,75.24,75.06,75.08,37242.0,62.392,62.4668,62.3173,62.3339,37242.0
2017-06-14 14:40:00,75.09,75.1,74.84,74.92,45719.0,62.3422,62.3505,62.1347,62.2011,45719.0
2017-06-14 14:50:00,74.91,74.99,74.87,74.94,25976.0,62.1928,62.2592,62.1596,62.2177,25976.0
2017-06-14 15:00:00,74.93,75.06,74.85,75.01,40166.0,62.2094,62.3173,62.143,62.2758,40166.0
2017-06-14 15:10:00,75.0,75.15,74.97,75.15,38347.0,62.2675,62.392,62.2426,62.392,38347.0
2017-06-14 15:20:00,75.13,75.22,75.11,75.18,59951.0,62.3754,62.4502,62.3588,62.4169,59951.0
2017-06-14 15:30:00,75.18,75.21,75.08,75.19,54397.0,62.4169,62.4419,62.3339,62.4253,54397.0
2017-06-14 15:40:00,75.2,75.33,75.15,75.33,71041.0,62.4336,62.5415,62.392,62.5415,71041.0
2017-06-14 15:50:00,75.33,75.35,75.22,75.32,157711.0,62.5415,62.5581,62.4502,62.5332,157711.0
2017-06-15 09:30:00,74.46,75.33,74.43,75.24,70815.0,61.8192,62.5415,61.7943,62.4668,70815.0
2017-06-15 09:40:00,75.27,75.49,75.15,75.44,25677.0,62.4917,62.6743,62.392,62.6328,25677.0
2017-06-15 09:50:00,75.44,75.99,75.37,75.94,99619.0,62.6328,63.0894,62.5747,63.0479,99619.0
2017-06-15 10:00:00,75.94,76.0,75.81,75.85,32475.0,63.0479,63.0977,62.94,62.9732,32475.0
2017-06-15 10:10:00,75.85,75.95,75.8,75.83,34167.0,62.9732,63.0562,62.9317,62.9566,34167.0
2017-06-15 10:20:00,75.83,75.84,75.67,75.81,27837.0,62.9566,62.9649,62.8238,62.94,27837.0
2017-06-15 10:30:00,75.81,75.97,75.81,75.95,53407.0,62.94,63.0728,62.94,63.0562,53407.0
2017-06-15 10:40:00,75.95,76.09,75.87,76.09,49335.0,63.0562,63.1725,62.9898,63.1725,49335.0
2017-06-15 10:50:00,76.06,76.2,76.02,76.17,48970.0,63.1476,63.2638,63.1143,63.2389,48970.0
2017-06-15 11:00:00,76.17,76.49,76.15,76.45,70643.0,63.2389,63.5046,63.2223,63.4713,70643.0
2017-06-15 11:10:00,76.46,76.53,76.34,76.36,60823.0,63.4796,63.5378,63.38,63.3966,60823.0
2017-06-15 11:20:00,76.37,76.42,76.27,76.41,35670.0,63.4049,63.4464,63.3219,63.4381,35670.0
2017-06-15 11:30:00,76.37,76.37,76.23,76.23,25938.0,63.4049,63.4049,63.2887,63.2887,25938.0
2017-06-15 11:40:00,76.2,76.3,76.19,76.21,12158.0,63.2638,63.3468,63.2555,63.2721,12158.0
2017-06-15 11:50:00,76.2,76.23,76.05,76.07,12121.0,63.2638,63.2887,63.1393,63.1559,12121.0
2017-06-15 12:00:00,76.08,76.1,76.0,76.06,16523.0,63.1642,63.1808,63.0977,63.1476,16523.0
2017-06-15 12:10:00,76.07,76.07,75.92,75.92,19530.0,63.1559,63.1559,63.0313,63.0313,19530.0
2017-06-15 12:20:00,75.93,75.99,75.87,75.89,17970.0,63.0396,63.0894,62.9898,63.0064,17970.0
2017-06-15 12:30:00,75.91,75.96,75.9,75.92,11340.0,63.023,63.0645,63.0147,63.0313,11340.0
2017-06-15 12:40:00,75.93,76.02,75.91,75.98,16077.0,63.0396,63.1143,63.023,63.0811,16077.0
2017-06-15 12:50:00,76.01,76.04,75.96,76.03,14377.0,63.106,63.1309,63.0645,63.1226,14377.0
2017-06-15 13:00:00,76.02,76.05,75.98,75.99,18285.0,63.1143,63.1393,63.0811,63.0894,18285.0
2017-06-15 13:10:00,75.99,76.08,75.98,76.02,9292.0,63.0894,63.1642,63.0811,63.1143,9292.0
2017-06-15 13:20:00,76.03,76.11,76.02,76.07,12828.0,63.1226,63.1891,63.1143,63.1559,12828.0
2017-06-15 13:30:00,76.06,76.21,76.06,76.19,13603.0,63.1476,63.2721,63.1476,63.2555,13603.0
2017-06-15 13:40:00,76.16,76.19,76.12,76.16,9892.0,63.2306,63.2555,63.1974,63.2306,9892.0
2017-06-15 13:50:00,76.17,76.2,76.07,76.12,33034.0,63.2389,63.2638,63.1559,63.1974,33034.0
2017-06-15 14:00:00,76.12,76.13,75.99,76.02,14738.0,63.1974,63.2057,63.0894,63.1143,14738.0
2017-06-15 14:10:00,76.05,76.07,75.94,75.96,10361.0,63.1393,63.1559,63.0479,63.0645,10361.0
2017-06-15 14:20:00,75.96,76.09,75.96,76.02,22951.0,63.0645,63.1725,63.0645,63.1143,22951.0
2017-06-15 14:30:00,76.0,76.07,75.98,76.03,23571.0,63.0977,63.1559,63.0811,63.1226,23571.0
2017-06-15 14:40:00,76.02,76.11,76.0,76.05,19193.0,63.1143,63.1891,63.0977,63.1393,19193.0
2017-06-15 14:50:00,76.04,76.13,76.03,76.04,29024.0,63.1309,63.2057,63.1226,63.1309,29024.0
2017-06-15 15:00:00,76.03,76.24,76.02,76.2,23191.0,63.1226,63.297,63.1143,63.2638,23191.0
2017-06-15 15:10:00,76.19,76.25,76.16,76.25,35329.0,63.2555,63.3053,63.2306,63.3053,35329.0
2017-06-15 15:20:00,76.24,76.27,76.22,76.24,35258.0,63.297,63.3219,63.2804,63.297,35258.0
2017-06-15 15:30:00,76.25,76.25,76.09,76.09,53659.0,63.3053,63.3053,63.1725,63.1725,53659.0
2017-06-15 15:40:00,76.09,76.19,76.04,76.15,80454.0,63.1725,63.2555,63.1309,63.2223,80454.0
2017-06-15 15:50:00,76.14,76.17,76.05,76.15,206812.0,63.214,63.2389,63.1393,63.2223,206812.0
2017-06-16 09:30:00,76.36,76.7,76.22,76.57,313788.0,63.3966,63.6789,63.2804,63.571,313788.0
2017-06-16 09:40:00,76.49,76.84,76.49,76.82,31777.0,63.5046,63.7951,63.5046,63.7785,31777.0
2017-06-16 09:50:00,76.82,76.93,76.66,76.77,27503.0,63.7785,63.8699,63.6457,63.737,27503.0
2017-06-16 10:00:00,76.76,76.87,76.65,76.77,24027.0,63.7287,63.82,63.6374,63.737,24027.0
2017-06-16 10:10:00,76.79,76.99,76.69,76.92,28260.0,63.7536,63.9197,63.6706,63.8616,28260.0
2017-06-16 10:20:00,76.9,77.05,76.78,76.89,23196.0,63.845,63.9695,63.7453,63.8366,23196.0
2017-06-16 10:30:00,76.89,76.98,76.87,76.96,15741.0,63.8366,63.9114,63.82,63.8948,15741.0
2017-06-16 10:40:00,76.96,77.06,76.86,76.91,20077.0,63.8948,63.9778,63.8117,63.8533,20077.0
2017-06-16 10:50:00,76.9,76.93,76.68,76.79,23913.0,63.845,63.8699,63.6623,63.7536,23913.0
2017-06-16 11:00:00,76.8,76.91,76.69,76.89,63420.0,63.7619,63.8533,63.6706,63.8366,63420.0
2017-06-16 11:10:00,76.89,76.92,76.77,76.77,58401.0,63.8366,63.8616,63.737,63.737,58401.0
2017-06-16 11:20:00,76.76,76.78,76.63,76.75,25305.0,63.7287,63.7453,63.6208,63.7204,25305.0
2017-06-16 11:30:00,76.75,76.9,76.75,76.87,29639.0,63.7204,63.845,63.7204,63.82,29639.0
2017-06-16 11:40:00,76.86,76.88,76.77,76.77,17634.0,63.8117,63.8283,63.737,63.737,17634.0
2017-06-16 11:50:00,76.78,76.85,76.78,76.81,16675.0,63.7453,63.8034,63.7453,63.7702,16675.0
2017-06-16 12:00:00,76.83,76.83,76.74,76.76,30513.0,63.7868,63.7868,63.7121,63.7287,30513.0
2017-06-16 12:10:00,76.77,76.79,76.68,76.77,41301.0,63.737,63.7536,63.6623,63.737,41301.0
2017-06-16 12:20:00,76.78,76.81,76.71,76.75,17068.0,63.7453,63.7702,63.6872,63.7204,17068.0
2017-06-16 12:30:00,76.75,76.75,76.58,76.58,21782.0,63.7204,63.7204,63.5793,63.5793,21782.0
2017-06-16 12:40:00,76.6,76.61,76.43,76.47,41154.0,63.5959,63.6042,63.4547,63.4879,41154.0
2017-06-16 12:50:00,76.46,76.58,76.44,76.56,21513.0,63.4796,63.5793,63.463,63.5627,21513.0
2017-06-16 13:00:00,76.56,76.61,76.51,76.53,23329.0,63.5627,63.6042,63.5212,63.5378,23329.0
2017-06-16 13:10:00,76.53,76.62,76.46,76.62,10662.0,63.5378,63.6125,63.4796,63.6125,10662.0
2017-06-16 13:20:00,76.62,76.67,76.59,76.67,11312.0,63.6125,63.654,63.5876,63.654,11312.0
2017-06-16 13:30:00,76.65,76.71,76.58,76.7,12667.0,63.6374,63.6872,63.5793,63.6789,12667.0
2017-06-16 13:40:00,76.72,76.77,76.7,76.74,10495.0,63.6955,63.737,63.6789,63.7121,10495.0
2017-06-16 13:50:00,76.76,76.87,76.73,76.86,27275.0,63.7287,63.82,63.7038,63.8117,27275.0
2017-06-16 14:00:00,76.85,76.85,76.68,76.72,21843.0,63.8034,63.8034,63.6623,63.6955,21843.0
2017-06-16 14:10:00,76.74,76.79,76.73,76.74,12618.0,63.7121,63.7536,63.7038,63.7121,12618.0
2017-06-16 14:20:00,76.75,76.79,76.73,76.75,21158.0,63.7204,63.7536,63.7038,63.7204,21158.0
2017-06-16 14:30:00,76.77,76.78,76.69,76.72,12867.0,63.737,63.7453,63.6706,63.6955,12867.0
2017-06-16 14:40:00,76.7,76.71,76.57,76.65,27848.0,63.6789,63.6872,63.571,63.6374,27848.0
2017-06-16 14:50:00,76.65,76.66,76.6,76.64,27772.0,63.6374,63.6457,63.5959,63.6291,27772.0
2017-06-16 15:00:00,76.65,76.65,76.53,76.58,29239.0,63.6374,63.6374,63.5378,63.5793,29239.0
2017-06-16 15:10:00,76.58,76.68,76.56,76.65,38536.0,63.5793,63.6623,63.5627,63.6374,38536.0
2017-06-16 15:20:00,76.66,76.71,76.58,76.69,55080.0,63.6457,63.6872,63.5793,63.6706,55080.0
2017-06-16 15:30:00,76.69,76.8,76.68,76.77,69308.0,63.6706,63.7619,63.6623,63.737,69308.0
2017-06-16 15:40:00,76.78,76.89,76.75,76.83,117768.0,63.7453,63.8366,63.7204,63.7868,117768.0
2017-06-16 15:50:00,76.83,76.85,76.78,76.8,191978.0,63.7868,63.8034,63.7453,63.7619,191978.0
2017-06-19 09:30:00,77.34,77.77,77.24,77.77,63346.0,64.2103,64.5673,64.1272,64.5673,63346.0
2017-06-19 09:40:00,77.78,77.78,77.57,77.75,29553.0,64.5756,64.5756,64.4012,64.5506,29553.0
2017-06-19 09:50:00,77.73,77.95,77.73,77.95,44243.0,64.534,64.7167,64.534,64.7167,44243.0
2017-06-19 10:00:00,77.93,78.21,77.9,78.13,65349.0,64.7001,64.9326,64.6752,64.8661,65349.0
2017-06-19 10:10:00,78.14,78.42,78.12,78.38,65449.0,64.8744,65.1069,64.8578,65.0737,65449.0
2017-06-19 10:20:00,78.39,78.42,78.15,78.19,53041.0,65.082,65.1069,64.8827,64.916,53041.0
2017-06-19 10:30:00,78.16,78.23,77.83,77.92,30978.0,64.891,64.9492,64.6171,64.6918,30978.0
2017-06-19 10:40:00,77.9,77.91,77.73,77.83,58868.0,64.6752,64.6835,64.534,64.6171,58868.0
2017-06-19 10:50:00,77.86,77.98,77.76,77.79,31879.0,64.642,64.7416,64.559,64.5839,31879.0
2017-06-19 11:00:00,77.79,77.86,77.72,77.73,24971.0,64.5839,64.642,64.5257,64.534,24971.0
2017-06-19 11:10:00,77.71,77.73,77.58,77.58,20832.0,64.5174,64.534,64.4095,64.4095,20832.0
2017-06-19 11:20:00,77.59,77.59,77.37,77.41,20990.0,64.4178,64.4178,64.2352,64.2684,20990.0
2017-06-19 11:30:00,77.43,77.57,77.41,77.55,19845.0,64.285,64.4012,64.2684,64.3846,19845.0
2017-06-19 11:40:00,77.57,77.64,77.56,77.59,20762.0,64.4012,64.4593,64.3929,64.4178,20762.0
2017-06-19 11:50:00,77.59,77.68,77.57,77.63,17168.0,64.4178,64.4925,64.4012,64.451,17168.0
2017-06-19 12:00:00,77.63,77.8,77.63,77.75,20104.0,64.451,64.5922,64.451,64.5506,20104.0
2017-06-19 12:10:00,77.77,77.77,77.64,77.64,20560.0,64.5673,64.5673,64.4593,64.4593,20560.0
2017-06-19 12:20:00,77.65,77.69,77.64,77.65,24309.0,64.4676,64.5008,64.4593,64.4676,24309.0
2017-06-19 12:30:00,77.65,77.68,77.6,77.62,12949.0,64.4676,64.4925,64.4261,64.4427,12949.0
2017-06-19 12:40:00,77.65,77.68,77.59,77.63,12101.0,64.4676,64.4925,64.4178,64.451,12101.0
2017-06-19 12:50:00,77.64,77.68,77.59,77.61,22546.0,64.4593,64.4925,64.4178,64.4344,22546.0
2017-06-19 13:00:00,77.6,77.68,77.6,77.64,12979.0,64.4261,64.4925,64.4261,64.4593,12979.0
2017-06-19 13:10:00,77.64,77.68,77.64,77.67,21911.0,64.4593,64.4925,64.4593,64.4842,21911.0
2017-06-19 13:20:00,77.66,77.78,77.64,77.78,23502.0,64.4759,64.5756,64.4593,64.5756,23502.0
2017-06-19 13:30:00,77.76,77.81,77.74,77.79,20472.0,64.559,64.6005,64.5423,64.5839,20472.0
2017-06-19 13:40:00,77.78,77.79,77.72,77.77,19331.0,64.5756,64.5839,64.5257,64.5673,19331.0
2017-06-19 13:50:00,77.77,77.82,77.75,77.76,20164.0,64.5673,64.6088,64.5506,64.559,20164.0
2017-06-19 14:00:00,77.75,77.8,77.71,77.77,24345.0,64.5506,64.5922,64.5174,64.5673,24345.0
2017-06-19 14:10:00,77.79,77.8,77.66,77.67,28606.0,64.5839,64.5922,64.4759,64.4842,28606.0
2017-06-19 14:20:00,77.67,77.74,77.64,77.7,36404.0,64.4842,64.5423,64.4593,64.5091,36404.0
2017-06-19 14:30:00,77.71,77.79,77.65,77.68,30522.0,64.5174,64.5839,64.4676,64.4925,30522.0
2017-06-19 14:40:00,77.67,77.78,77.65,77.74,33461.0,64.4842,64.5756,64.4676,64.5423,33461.0
2017-06-19 14:50:00,77.74,77.79,77.72,77.76,32390.0,64.5423,64.5839,64.5257,64.559,32390.0
2017-06-19 15:00:00,77.75,77.77,77.62,77.73,47381.0,64.5506,64.5673,64.4427,64.534,47381.0
2017-06-19 15:10:00,77.73,77.81,77.73,77.78,54739.0,64.534,64.6005,64.534,64.5756,54739.0
2017-06-19 15:20:00,77.79,77.89,77.79,77.88,58900.0,64.5839,64.6669,64.5839,64.6586,58900.0
2017-06-19 15:30:00,77.88,78.08,77.87,78.01,92678.0,64.6586,64.8246,64.6503,64.7665,92678.0
2017-06-19 15:40:00,78.02,78.05,77.97,78.05,137644.0,64.7748,64.7997,64.7333,64.7997,137644.0
2017-06-19 15:50:00,78.05,78.09,78.0,78.07,342339.0,64.7997,64.8329,64.7582,64.8163,342339.0
2017-06-20 09:30:00,77.67,77.85,77.59,77.68,28733.0,64.4842,64.6337,64.4178,64.4925,28733.0
2017-06-20 09:40:00,77.7,77.74,77.36,77.42,37062.0,64.5091,64.5423,64.2269,64.2767,37062.0
2017-06-20 09:50:00,77.38,77.49,77.33,77.39,15753.0,64.2435,64.3348,64.202,64.2518,15753.0
2017-06-20 10:00:00,77.41,77.61,77.38,77.57,18505.0,64.2684,64.4344,64.2435,64.4012,18505.0
2017-06-20 10:10:00,77.58,77.61,77.5,77.51,37077.0,64.4095,64.4344,64.3431,64.3514,37077.0
2017-06-20 10:20:00,77.51,77.64,77.48,77.64,94879.0,64.3514,64.4593,64.3265,64.4593,94879.0
2017-06-20 10:30:00,77.6,77.6,77.47,77.5,33612.0,64.4261,64.4261,64.3182,64.3431,33612.0
2017-06-20 10:40:00,77.52,77.6,77.44,77.6,23112.0,64.3597,64.4261,64.2933,64.4261,23112.0
2017-06-20 10:50:00,77.61,77.61,77.52,77.59,14075.0,64.4344,64.4344,64.3597,64.4178,14075.0
2017-06-20 11:00:00,77.58,77.75,77.55,77.73,16593.0,64.4095,64.5506,64.3846,64.534,16593.0
2017-06-20 11:10:00,77.73,77.76,77.64,77.65,21780.0,64.534,64.559,64.4593,64.4676,21780.0
2017-06-20 11:20:00,77.63,77.7,77.63,77.7,14237.0,64.451,64.5091,64.451,64.5091,14237.0
2017-06-20 11:30:00,77.67,77.68,77.56,77.59,43613.0,64.4842,64.4925,64.3929,64.4178,43613.0
2017-06-20 11:40:00,77.59,77.74,77.56,77.7,15073.0,64.4178,64.5423,64.3929,64.5091,15073.0
2017-06-20 11:50:00,77.67,77.73,77.59,77.67,13961.0,64.4842,64.534,64.4178,64.4842,13961.0
2017-06-20 12:00:00,77.68,77.76,77.67,77.73,11651.0,64.4925,64.559,64.4842,64.534,11651.0
2017-06-20 12:10:00,77.72,77.76,77.68,77.72,14185.0,64.5257,64.559,64.4925,64.5257,14185.0
2017-06-20 12:20:00,77.73,77.82,77.69,77.72,35186.0,64.534,64.6088,64.5008,64.5257,35186.0
2017-06-20 12:30:00,77.71,77.71,77.64,77.65,9066.0,64.5174,64.5174,64.4593,64.4676,9066.0
2017-06-20 12:40:00,77.65,77.7,77.56,77.57,14351.0,64.4676,64.5091,64.3929,64.4012,14351.0
2017-06-20 12:50:00,77.57,77.67,77.56,77.67,18968.0,64.4012,64.4842,64.3929,64.4842,18968.0
2017-06-20 13:00:00,77.68,77.7,77.62,77.65,10872.0,64.4925,64.5091,64.4427,64.4676,10872.0
2017-06-20 13:10:00,77.65,77.65,77.55,77.55,19586.0,64.4676,64.4676,64.3846,64.3846,19586.0
2017-06-20 13:20:00,77.56,77.6,77.51,77.55,42314.0,64.3929,64.4261,64.3514,64.3846,42314.0
2017-06-20 13:30:00,77.54,77.63,77.54,77.61,16891.0,64.3763,64.451,64.3763,64.4344,16891.0
2017-06-20 13:40:00,77.61,77.64,77.56,77.57,21780.0,64.4344,64.4593,64.3929,64.4012,21780.0
2017-06-20 13:50:00,77.56,77.6,77.54,77.58,15001.0,64.3929,64.4261,64.3763,64.4095,15001.0
2017-06-20 14:00:00,77.58,77.62,77.56,77.56,17064.0,64.4095,64.4427,64.3929,64.3929,17064.0
2017-06-20 14:10:00,77.56,77.59,77.54,77.56,22717.0,64.3929,64.4178,64.3763,64.3929,22717.0
2017-06-20 14:20:00,77.57,77.59,77.54,77.58,26520.0,64.4012,64.4178,64.3763,64.4095,26520.0
2017-06-20 14:30:00,77.57,77.61,77.54,77.57,26393.0,64.4012,64.4344,64.3763,64.4012,26393.0
2017-06-20 14:40:00,77.55,77.57,77.53,77.53,18147.0,64.3846,64.4012,64.368,64.368,18147.0
2017-06-20 14:50:00,77.52,77.55,77.49,77.5,23582.0,64.3597,64.3846,64.3348,64.3431,23582.0
2017-06-20 15:00:00,77.49,77.54,77.42,77.42,35178.0,64.3348,64.3763,64.2767,64.2767,35178.0
2017-06-20 15:10:00,77.43,77.55,77.43,77.47,48534.0,64.285,64.3846,64.285,64.3182,48534.0
2017-06-20 15:20:00,77.47,77.5,77.38,77.44,27723.0,64.3182,64.3431,64.2435,64.2933,27723.0
2017-06-20 15:30:00,77.42,77.42,77.25,77.25,72347.0,64.2767,64.2767,64.1355,64.1355,72347.0
2017-06-20 15:40:00,77.25,77.25,77.0,77.01,143444.0,64.1355,64.1355,63.928,63.9363,143444.0
2017-06-20 15:50:00,77.01,77.1,77.01,77.07,197789.0,63.9363,64.011,63.9363,63.9861,197789.0
2017-06-21 09:30:00,77.33,77.38,76.75,76.84,34086.0,64.202,64.2435,63.7204,63.7951,34086.0
2017-06-21 09:40:00,76.88,77.05,76.64,76.65,21561.0,63.8283,63.9695,63.6291,63.6374,21561.0
2017-06-21 09:50:00,76.65,76.77,76.48,76.55,19424.0,63.6374,63.737,63.4963,63.5544,19424.0
2017-06-21 10:00:00,76.54,76.61,76.48,76.53,35010.0,63.5461,63.6042,63.4963,63.5378,35010.0
2017-06-21 10:10:00,76.51,76.57,76.46,76.57,29391.0,63.5212,63.571,63.4796,63.571,29391.0
2017-06-21 10:20:00,76.56,76.68,76.54,76.68,26014.0,63.5627,63.6623,63.5461,63.6623,26014.0
2017-06-21 10:30:00,76.69,76.94,76.69,76.87,23421.0,63.6706,63.8782,63.6706,63.82,23421.0
2017-06-21 10:40:00,76.88,77.03,76.86,76.89,29868.0,63.8283,63.9529,63.8117,63.8366,29868.0
2017-06-21 10:50:00,76.87,76.9,76.75,76.77,14370.0,63.82,63.845,63.7204,63.737,14370.0
2017-06-21 11:00:00,76.74,76.75,76.55,76.55,25431.0,63.7121,63.7204,63.5544,63.5544,25431.0
2017-06-21 11:10:00,76.54,76.56,76.45,76.51,41223.0,63.5461,63.5627,63.4713,63.5212,41223.0
2017-06-21 11:20:00,76.49,76.57,76.48,76.53,40554.0,63.5046,63.571,63.4963,63.5378,40554.0
2017-06-21 11:30:00,76.53,76.62,76.44,76.46,35205.0,63.5378,63.6125,63.463,63.4796,35205.0
2017-06-21 11:40:00,76.46,76.57,76.46,76.57,21382.0,63.4796,63.571,63.4796,63.571,21382.0
2017-06-21 11:50:00,76.58,76.61,76.55,76.6,20974.0,63.5793,63.6042,63.5544,63.5959,20974.0
2017-06-21 12:00:00,76.61,76.62,76.53,76.6,16961.0,63.6042,63.6125,63.5378,63.5959,16961.0
2017-06-21 12:10:00,76.59,76.61,76.54,76.55,19980.0,63.5876,63.6042,63.5461,63.5544,19980.0
2017-06-21 12:20:00,76.54,76.61,76.53,76.54,15448.0,63.5461,63.6042,63.5378,63.5461,15448.0
2017-06-21 12:30:00,76.54,76.57,76.4,76.42,26089.0,63.5461,63.571,63.4298,63.4464,26089.0
2017-06-21 12:40:00,76.42,76.43,76.32,76.33,53022.0,63.4464,63.4547,63.3634,63.3717,53022.0
2017-06-21 12:50:00,76.32,76.34,76.19,76.2,21727.0,63.3634,63.38,63.2555,63.2638,21727.0
2017-06-21 13:00:00,76.21,76.32,76.2,76.3,26589.0,63.2721,63.3634,63.2638,63.3468,26589.0
2017-06-21 13:10:00,76.29,76.29,76.21,76.24,19654.0,63.3385,63.3385,63.2721,63.297,19654.0
2017-06-21 13:20:00,76.25,76.25,76.11,76.18,25142.0,63.3053,63.3053,63.1891,63.2472,25142.0
2017-06-21 13:30:00,76.17,76.25,76.17,76.23,25053.0,63.2389,63.3053,63.2389,63.2887,25053.0
2017-06-21 13:40:00,76.24,76.24,76.19,76.2,16491.0,63.297,63.297,63.2555,63.2638,16491.0
2017-06-21 13:50:00,76.2,76.21,76.06,76.08,35356.0,63.2638,63.2721,63.1476,63.1642,35356.0
2017-06-21 14:00:00,76.07,76.1,76.04,76.06,31518.0,63.1559,63.1808,63.1309,63.1476,31518.0
2017-06-21 14:10:00,76.05,76.07,76.02,76.03,24176.0,63.1393,63.1559,63.1143,63.1226,24176.0
2017-06-21 14:20:00,76.02,76.03,75.84,75.84,44614.0,63.1143,63.1226,62.9649,62.9649,44614.0
2017-06-21 14:30:00,75.84,75.92,75.77,75.91,34026.0,62.9649,63.0313,62.9068,63.023,34026.0
2017-06-21 14:40:00,75.91,75.95,75.9,75.93,19920.0,63.023,63.0562,63.0147,63.0396,19920.0
2017-06-21 14:50:00,75.92,75.93,75.85,75.85,19546.0,63.0313,63.0396,62.9732,62.9732,19546.0
2017-06-21 15:00:00,75.84,75.9,75.77,75.9,31615.0,62.9649,63.0147,62.9068,63.0147,31615.0
2017-06-21 15:10:00,75.9,75.92,75.82,75.9,27614.0,63.0147,63.0313,62.9483,63.0147,27614.0
2017-06-21 15:20:00,75.9,76.0,75.89,76.0,40469.0,63.0147,63.0977,63.0064,63.0977,40469.0
2017-06-21 15:30:00,76.0,76.02,75.8,75.82,51755.0,63.0977,63.1143,62.9317,62.9483,51755.0
2017-06-21 15:40:00,75.82,75.91,75.76,75.91,69547.0,62.9483,63.023,62.8985,63.023,69547.0
2017-06-21 15:50:00,75.91,75.96,75.87,75.92,175726.0,63.023,63.0645,62.9898,63.0313,175726.0
2017-06-22 09:30:00,75.99,76.42,75.94,76.07,72434.0,63.0894,63.4464,63.0479,63.1559,72434.0
2017-06-22 09:40:00,76.1,76.12,75.9,76.06,44155.0,63.1808,63.1974,63.0147,63.1476,44155.0
2017-06-22 09:50:00,76.0,76.27,75.88,76.27,33213.0,63.0977,63.3219,62.9981,63.3219,33213.0
2017-06-22 10:00:00,76.29,76.3,76.2,76.22,38400.0,63.3385,63.3468,63.2638,63.2804,38400.0
2017-06-22 10:10:00,76.2,76.28,76.16,76.17,29049.0,63.2638,63.3302,63.2306,63.2389,29049.0
2017-06-22 10:20:00,76.15,76.22,75.93,75.94,100252.0,63.2223,63.2804,63.0396,63.0479,100252.0
2017-06-22 10:30:00,75.94,75.95,75.81,75.84,53510.0,63.0479,63.0562,62.94,62.9649,53510.0
2017-06-22 10:40:00,75.88,76.29,75.85,76.27,51967.0,62.9981,63.3385,62.9732,63.3219,51967.0
2017-06-22 10:50:00,76.28,76.36,76.27,76.28,31392.0,63.3302,63.3966,63.3219,63.3302,31392.0
2017-06-22 11:00:00,76.25,76.37,76.2,76.34,38445.0,63.3053,63.4049,63.2638,63.38,38445.0
2017-06-22 11:10:00,76.33,76.37,76.2,76.2,25082.0,63.3717,63.4049,63.2638,63.2638,25082.0
2017-06-22 11:20:00,76.18,76.26,76.1,76.1,46669.0,63.2472,63.3136,63.1808,63.1808,46669.0
2017-06-22 11:30:00,76.1,76.15,76.08,76.11,20935.0,63.1808,63.2223,63.1642,63.1891,20935.0
2017-06-22 11:40:00,76.12,76.18,76.08,76.11,34763.0,63.1974,63.2472,63.1642,63.1891,34763.0
2017-06-22 11:50:00,76.14,76.19,76.08,76.14,45526.0,63.214,63.2555,63.1642,63.214,45526.0
2017-06-22 12:00:00,76.15,76.15,75.97,75.97,21298.0,63.2223,63.2223,63.0728,63.0728,21298.0
2017-06-22 12:10:00,75.98,76.01,75.93,76.0,34834.0,63.0811,63.106,63.0396,63.0977,34834.0
2017-06-22 12:20:00,76.0,76.05,75.95,75.96,35276.0,63.0977,63.1393,63.0562,63.0645,35276.0
2017-06-22 12:30:00,75.96,75.97,75.79,75.83,45370.0,63.0645,63.0728,62.9234,62.9566,45370.0
2017-06-22 12:40:00,75.84,75.91,75.81,75.86,21206.0,62.9649,63.023,62.94,62.9815,21206.0
2017-06-22 12:50:00,75.86,75.86,75.76,75.77,26005.0,62.9815,62.9815,62.8985,62.9068,26005.0
2017-06-22 13:00:00,75.78,75.81,75.76,75.8,18205.0,62.9151,62.94,62.8985,62.9317,18205.0
2017-06-22 13:10:00,75.79,75.79,75.71,75.77,20127.0,62.9234,62.9234,62.857,62.9068,20127.0
2017-06-22 13:20:00,75.77,75.8,75.72,75.79,20320.0,62.9068,62.9317,62.8653,62.9234,20320.0
2017-06-22 13:30:00,75.79,75.84,75.78,75.8,37730.0,62.9234,62.9649,62.9151,62.9317,37730.0
2017-06-22 13:40:00,75.8,75.81,75.73,75.8,26917.0,62.9317,62.94,62.8736,62.9317,26917.0
2017-06-22 13:50:00,75.8,75.83,75.76,75.81,41688.0,62.9317,62.9566,62.8985,62.94,41688.0
2017-06-22 14:00:00,75.82,76.04,75.79,76.0,30348.0,62.9483,63.1309,62.9234,63.0977,30348.0
2017-06-22 14:10:00,76.0,76.0,75.91,75.92,55325.0,63.0977,63.0977,63.023,63.0313,55325.0
2017-06-22 14:20:00,75.92,76.08,75.87,76.08,30201.0,63.0313,63.1642,62.9898,63.1642,30201.0
2017-06-22 14:30:00,76.07,76.08,76.02,76.05,20396.0,63.1559,63.1642,63.1143,63.1393,20396.0
2017-06-22 14:40:00,76.04,76.04,75.95,76.01,34660.0,63.1309,63.1309,63.0562,63.106,34660.0
2017-06-22 14:50:00,76.02,76.02,75.94,76.0,39941.0,63.1143,63.1143,63.0479,63.0977,39941.0
2017-06-22 15:00:00,76.01,76.06,76.01,76.04,22440.0,63.106,63.1476,63.106,63.1309,22440.0
2017-06-22 15:10:00,76.02,76.02,75.96,75.98,21041.0,63.1143,63.1143,63.0645,63.0811,21041.0
2017-06-22 15:20:00,75.99,76.06,75.93,75.97,37526.0,63.0894,63.1476,63.0396,63.0728,37526.0
2017-06-22 15:30:00,75.96,75.96,75.85,75.87,36675.0,63.0645,63.0645,62.9732,62.9898,36675.0
2017-06-22 15:40:00,75.86,75.86,75.74,75.84,87724.0,62.9815,62.9815,62.8819,62.9649,87724.0
2017-06-22 15:50:00,75.83,75.86,75.77,75.78,170478.0,62.9566,62.9815,62.9068,62.9151,170478.0
2017-06-23 09:30:00,75.84,76.11,75.66,75.89,32291.0,62.9649,63.1891,62.8155,63.0064,32291.0
2017-06-23 09:40:00,75.87,75.92,75.81,75.87,24099.0,62.9898,63.0313,62.94,62.9898,24099.0
2017-06-23 09:50:00,75.86,75.98,75.82,75.94,29403.0,62.9815,63.0811,62.9483,63.0479,29403.0
2017-06-23 10:00:00,75.99,76.17,75.99,76.12,20286.0,63.0894,63.2389,63.0894,63.1974,20286.0
2017-06-23 10:10:00,76.1,76.22,76.1,76.19,21048.0,63.1808,63.2804,63.1808,63.2555,21048.0
2017-06-23 10:20:00,76.19,76.43,76.19,76.4,87495.0,63.2555,63.4547,63.2555,63.4298,87495.0
2017-06-23 10:30:00,76.39,76.51,76.35,76.51,137193.0,63.4215,63.5212,63.3883,63.5212,137193.0
2017-06-23 10:40:00,76.52,76.55,76.42,76.44,153139.0,63.5295,63.5544,63.4464,63.463,153139.0
2017-06-23 10:50:00,76.43,76.46,76.34,76.45,33976.0,63.4547,63.4796,63.38,63.4713,33976.0
2017-06-23 11:00:00,76.46,76.56,76.45,76.49,19598.0,63.4796,63.5627,63.4713,63.5046,19598.0
2017-06-23 11:10:00,76.48,76.59,76.46,76.56,53258.0,63.4963,63.5876,63.4796,63.5627,53258.0
2017-06-23 11:20:00,76.56,76.59,76.46,76.47,22282.0,63.5627,63.5876,63.4796,63.4879,22282.0
2017-06-23 11:30:00,76.47,76.5,76.35,76.36,34196.0,63.4879,63.5129,63.3883,63.3966,34196.0
2017-06-23 11:40:00,76.36,76.49,76.36,76.47,7983.0,63.3966,63.5046,63.3966,63.4879,7983.0
2017-06-23 11:50:00,76.45,76.48,76.4,76.44,9388.0,63.4713,63.4963,63.4298,63.463,9388.0
2017-06-23 12:00:00,76.42,76.5,76.42,76.5,14632.0,63.4464,63.5129,63.4464,63.5129,14632.0
2017-06-23 12:10:00,76.5,76.51,76.44,76.46,12738.0,63.5129,63.5212,63.463,63.4796,12738.0
2017-06-23 12:20:00,76.47,76.52,76.44,76.52,7730.0,63.4879,63.5295,63.463,63.5295,7730.0
2017-06-23 12:30:00,76.5,76.58,76.5,76.52,19209.0,63.5129,63.5793,63.5129,63.5295,19209.0
2017-06-23 12:40:00,76.52,76.56,76.5,76.51,19429.0,63.5295,63.5627,63.5129,63.5212,19429.0
2017-06-23 12:50:00,76.52,76.52,76.44,76.46,9895.0,63.5295,63.5295,63.463,63.4796,9895.0
2017-06-23 13:00:00,76.46,76.47,76.31,76.31,11987.0,63.4796,63.4879,63.3551,63.3551,11987.0
2017-06-23 13:10:00,76.28,76.34,76.25,76.26,56765.0,63.3302,63.38,63.3053,63.3136,56765.0
2017-06-23 13:20:00,76.27,76.37,76.25,76.36,63078.0,63.3219,63.4049,63.3053,63.3966,63078.0
2017-06-23 13:30:00,76.39,76.45,76.37,76.37,24916.0,63.4215,63.4713,63.4049,63.4049,24916.0
2017-06-23 13:40:00,76.34,76.41,76.32,76.38,11828.0,63.38,63.4381,63.3634,63.4132,11828.0
2017-06-23 13:50:00,76.39,76.42,76.35,76.37,12761.0,63.4215,63.4464,63.3883,63.4049,12761.0
2017-06-23 14:00:00,76.37,76.41,76.36,76.4,8628.0,63.4049,63.4381,63.3966,63.4298,8628.0
2017-06-23 14:10:00,76.41,76.55,76.41,76.48,47529.0,63.4381,63.5544,63.4381,63.4963,47529.0
2017-06-23 14:20:00,76.47,76.64,76.47,76.63,31233.0,63.4879,63.6291,63.4879,63.6208,31233.0
2017-06-23 14:30:00,76.63,76.74,76.6,76.7,42937.0,63.6208,63.7121,63.5959,63.6789,42937.0
2017-06-23 14:40:00,76.7,76.79,76.69,76.77,52077.0,63.6789,63.7536,63.6706,63.737,52077.0
2017-06-23 14:50:00,76.77,76.78,76.69,76.69,65847.0,63.737,63.7453,63.6706,63.6706,65847.0
2017-06-23 15:00:00,76.68,76.68,76.58,76.62,39256.0,63.6623,63.6623,63.5793,63.6125,39256.0
2017-06-23 15:10:00,76.63,76.76,76.63,76.73,86591.0,63.6208,63.7287,63.6208,63.7038,86591.0
2017-06-23 15:20:00,76.72,76.77,76.63,76.72,83728.0,63.6955,63.737,63.6208,63.6955,83728.0
2017-06-23 15:30:00,76.7,76.74,76.63,76.66,68367.0,63.6789,63.7121,63.6208,63.6457,68367.0
2017-06-23 15:40:00,76.67,76.87,76.63,76.86,131001.0,63.654,63.82,63.6208,63.8117,131001.0
2017-06-23 15:50:00,76.86,76.93,76.76,76.88,273299.0,63.8117,63.8699,63.7287,63.8283,273299.0
2017-06-26 09:30:00,77.19,77.32,77.02,77.18,66298.0,64.0857,64.1936,63.9446,64.0774,66298.0
2017-06-26 09:40:00,77.21,77.61,77.21,77.45,35580.0,64.1023,64.4344,64.1023,64.3016,35580.0
2017-06-26 09:50:00,77.44,77.54,77.3,77.31,37621.0,64.2933,64.3763,64.177,64.1853,37621.0
2017-06-26 10:00:00,77.29,77.29,76.99,77.12,40055.0,64.1687,64.1687,63.9197,64.0276,40055.0
2017-06-26 10:10:00,77.1,77.18,77.04,77.18,24515.0,64.011,64.0774,63.9612,64.0774,24515.0
2017-06-26 10:20:00,77.19,77.21,76.99,77.06,24621.0,64.0857,64.1023,63.9197,63.9778,24621.0
2017-06-26 10:30:00,77.06,77.06,76.73,76.77,43152.0,63.9778,63.9778,63.7038,63.737,43152.0
2017-06-26 10:40:00,76.73,76.82,76.5,76.5,63746.0,63.7038,63.7785,63.5129,63.5129,63746.0
2017-06-26 10:50:00,76.5,76.52,76.3,76.51,27126.0,63.5129,63.5295,63.3468,63.5212,27126.0
2017-06-26 11:00:00,76.49,76.59,76.37,76.56,19033.0,63.5046,63.5876,63.4049,63.5627,19033.0
2017-06-26 11:10:00,76.58,76.82,76.58,76.81,51591.0,63.5793,63.7785,63.5793,63.7702,51591.0
2017-06-26 11:20:00,76.81,76.94,76.8,76.94,24017.0,63.7702,63.8782,63.7619,63.8782,24017.0
2017-06-26 11:30:00,76.91,77.05,76.91,76.99,15264.0,63.8533,63.9695,63.8533,63.9197,15264.0
2017-06-26 11:40:00,76.99,77.09,76.99,77.09,15004.0,63.9197,64.0027,63.9197,64.0027,15004.0
2017-06-26 11:50:00,77.1,77.15,77.04,77.04,17276.0,64.011,64.0525,63.9612,63.9612,17276.0
2017-06-26 12:00:00,77.03,77.2,76.98,77.09,123029.0,63.9529,64.094,63.9114,64.0027,123029.0
2017-06-26 12:10:00,77.08,77.09,76.99,77.07,21135.0,63.9944,64.0027,63.9197,63.9861,21135.0
2017-06-26 12:20:00,77.06,77.1,76.91,76.91,12551.0,63.9778,64.011,63.8533,63.8533,12551.0
2017-06-26 12:30:00,76.89,76.92,76.85,76.85,14762.0,63.8366,63.8616,63.8034,63.8034,14762.0
2017-06-26 12:40:00,76.85,76.85,76.76,76.77,9525.0,63.8034,63.8034,63.7287,63.737,9525.0
2017-06-26 12:50:00,76.8,76.91,76.8,76.9,11093.0,63.7619,63.8533,63.7619,63.845,11093.0
2017-06-26 13:00:00,76.89,76.93,76.87,76.89,17756.0,63.8366,63.8699,63.82,63.8366,17756.0
2017-06-26 13:10:00,76.87,76.93,76.81,76.81,15404.0,63.82,63.8699,63.7702,63.7702,15404.0
2017-06-26 13:20:00,76.8,76.84,76.78,76.84,11321.0,63.7619,63.7951,63.7453,63.7951,11321.0
2017-06-26 13:30:00,76.83,76.83,76.74,76.78,8239.0,63.7868,63.7868,63.7121,63.7453,8239.0
2017-06-26 13:40:00,76.77,76.77,76.67,76.71,10621.0,63.737,63.737,63.654,63.6872,10621.0
2017-06-26 13:50:00,76.7,76.77,76.69,76.76,9884.0,63.6789,63.737,63.6706,63.7287,9884.0
2017-06-26 14:00:00,76.75,76.78,76.71,76.71,9627.0,63.7204,63.7453,63.6872,63.6872,9627.0
2017-06-26 14:10:00,76.73,76.77,76.71,76.73,8983.0,63.7038,63.737,63.6872,63.7038,8983.0
2017-06-26 14:20:00,76.72,76.78,76.71,76.73,16161.0,63.6955,63.7453,63.6872,63.7038,16161.0
2017-06-26 14:30:00,76.72,76.72,76.66,76.71,24865.0,63.6955,63.6955,63.6457,63.6872,24865.0
2017-06-26 14:40:00,76.72,76.76,76.66,76.66,17123.0,63.6955,63.7287,63.6457,63.6457,17123.0
2017-06-26 14:50:00,76.67,76.73,76.64,76.7,36123.0,63.654,63.7038,63.6291,63.6789,36123.0
2017-06-26 15:00:00,76.7,76.77,76.64,76.71,30620.0,63.6789,63.737,63.6291,63.6872,30620.0
2017-06-26 15:10:00,76.72,76.76,76.71,76.73,29452.0,63.6955,63.7287,63.6872,63.7038,29452.0
2017-06-26 15:20:00,76.72,76.8,76.69,76.8,56863.0,63.6955,63.7619,63.6706,63.7619,56863.0
2017-06-26 15:30:00,76.8,76.82,76.74,76.81,37447.0,63.7619,63.7785,63.7121,63.7702,37447.0
2017-06-26 15:40:00,76.81,76.83,76.75,76.82,25476.0,63.7702,63.7868,63.7204,63.7785,25476.0
2017-06-26 15:50:00,76.82,76.83,76.74,76.77,102297.0,63.7785,63.7868,63.7121,63.737,102297.0
2017-06-27 09:30:00,76.69,76.94,76.56,76.56,51356.0,63.6706,63.8782,63.5627,63.5627,51356.0
2017-06-27 09:40:00,76.57,76.68,76.43,76.51,42531.0,63.571,63.6623,63.4547,63.5212,42531.0
2017-06-27 09:50:00,76.51,76.64,76.37,76.38,36309.0,63.5212,63.6291,63.4049,63.4132,36309.0
2017-06-27 10:00:00,76.38,76.57,76.37,76.43,33498.0,63.4132,63.571,63.4049,63.4547,33498.0
2017-06-27 10:10:00,76.41,76.61,76.35,76.48,21367.0,63.4381,63.6042,63.3883,63.4963,21367.0
2017-06-27 10:20:00,76.48,76.59,76.37,76.37,41667.0,63.4963,63.5876,63.4049,63.4049,41667.0
2017-06-27 10:30:00,76.4,76.51,76.36,76.51,14195.0,63.4298,63.5212,63.3966,63.5212,14195.0
2017-06-27 10:40:00,76.5,76.67,76.49,76.67,13544.0,63.5129,63.654,63.5046,63.654,13544.0
2017-06-27 10:50:00,76.64,76.68,76.56,76.57,10663.0,63.6291,63.6623,63.5627,63.571,10663.0
2017-06-27 11:00:00,76.57,76.57,76.44,76.48,13161.0,63.571,63.571,63.463,63.4963,13161.0
2017-06-27 11:10:00,76.49,76.54,76.44,76.48,22118.0,63.5046,63.5461,63.463,63.4963,22118.0
2017-06-27 11:20:00,76.48,76.53,76.33,76.33,15844.0,63.4963,63.5378,63.3717,63.3717,15844.0
2017-06-27 11:30:00,76.36,76.4,76.29,76.37,12303.0,63.3966,63.4298,63.3385,63.4049,12303.0
2017-06-27 11:40:00,76.39,76.49,76.37,76.41,7596.0,63.4215,63.5046,63.4049,63.4381,7596.0
2017-06-27 11:50:00,76.41,76.44,76.34,76.35,33234.0,63.4381,63.463,63.38,63.3883,33234.0
2017-06-27 12:00:00,76.35,76.4,76.27,76.38,25961.0,63.3883,63.4298,63.3219,63.4132,25961.0
2017-06-27 12:10:00,76.37,76.46,76.37,76.4,7665.0,63.4049,63.4796,63.4049,63.4298,7665.0
2017-06-27 12:20:00,76.37,76.43,76.28,76.32,14940.0,63.4049,63.4547,63.3302,63.3634,14940.0
2017-06-27 12:30:00,76.33,76.34,76.25,76.25,12485.0,63.3717,63.38,63.3053,63.3053,12485.0
2017-06-27 12:40:00,76.23,76.29,76.23,76.28,6449.0,63.2887,63.3385,63.2887,63.3302,6449.0
2017-06-27 12:50:00,76.28,76.48,76.28,76.48,41139.0,63.3302,63.4963,63.3302,63.4963,41139.0
2017-06-27 13:00:00,76.45,76.52,76.42,76.49,73573.0,63.4713,63.5295,63.4464,63.5046,73573.0
2017-06-27 13:10:00,76.47,76.52,76.38,76.42,15649.0,63.4879,63.5295,63.4132,63.4464,15649.0
2017-06-27 13:20:00,76.44,76.47,76.4,76.45,4582.0,63.463,63.4879,63.4298,63.4713,4582.0
2017-06-27 13:30:00,76.46,76.46,76.22,76.24,13884.0,63.4796,63.4796,63.2804,63.297,13884.0
2017-06-27 13:40:00,76.23,76.32,76.15,76.29,25852.0,63.2887,63.3634,63.2223,63.3385,25852.0
2017-06-27 13:50:00,76.29,76.38,76.28,76.31,15745.0,63.3385,63.4132,63.3302,63.3551,15745.0
2017-06-27 14:00:00,76.32,76.35,76.25,76.25,20283.0,63.3634,63.3883,63.3053,63.3053,20283.0
2017-06-27 14:10:00,76.27,76.45,76.27,76.44,29334.0,63.3219,63.4713,63.3219,63.463,29334.0
2017-06-27 14:20:00,76.44,76.53,76.38,76.53,16320.0,63.463,63.5378,63.4132,63.5378,16320.0
2017-06-27 14:30:00,76.53,76.55,76.34,76.41,78668.0,63.5378,63.5544,63.38,63.4381,78668.0
2017-06-27 14:40:00,76.41,76.58,76.39,76.58,15277.0,63.4381,63.5793,63.4215,63.5793,15277.0
2017-06-27 14:50:00,76.58,76.63,76.5,76.53,38934.0,63.5793,63.6208,63.5129,63.5378,38934.0
2017-06-27 15:00:00,76.53,76.61,76.49,76.51,64465.0,63.5378,63.6042,63.5046,63.5212,64465.0
2017-06-27 15:10:00,76.51,76.62,76.49,76.61,26331.0,63.5212,63.6125,63.5046,63.6042,26331.0
2017-06-27 15:20:00,76.62,76.65,76.55,76.55,32765.0,63.6125,63.6374,63.5544,63.5544,32765.0
2017-06-27 15:30:00,76.55,76.57,76.47,76.52,61583.0,63.5544,63.571,63.4879,63.5295,61583.0
2017-06-27 15:40:00,76.52,76.55,76.44,76.5,65462.0,63.5295,63.5544,63.463,63.5129,65462.0
2017-06-27 15:50:00,76.5,76.53,76.36,76.42,206493.0,63.5129,63.5378,63.3966,63.4464,206493.0
2017-06-28 09:30:00,77.0,77.14,76.78,76.86,39844.0,63.928,64.0442,63.7453,63.8117,39844.0
2017-06-28 09:40:00,76.86,77.02,76.81,76.92,68129.0,63.8117,63.9446,63.7702,63.8616,68129.0
2017-06-28 09:50:00,76.89,76.96,76.8,76.87,13926.0,63.8366,63.8948,63.7619,63.82,13926.0
2017-06-28 10:00:00,76.83,77.17,76.81,77.07,23892.0,63.7868,64.0691,63.7702,63.9861,23892.0
2017-06-28 10:10:00,77.07,77.13,76.98,77.02,36896.0,63.9861,64.0359,63.9114,63.9446,36896.0
2017-06-28 10:20:00,77.02,77.22,77.0,77.05,80353.0,63.9446,64.1106,63.928,63.9695,80353.0
2017-06-28 10:30:00,77.06,77.31,76.95,77.22,67224.0,63.9778,64.1853,63.8865,64.1106,67224.0
2017-06-28 10:40:00,77.22,77.3,77.12,77.15,17212.0,64.1106,64.177,64.0276,64.0525,17212.0
2017-06-28 10:50:00,77.11,77.27,77.11,77.17,19481.0,64.0193,64.1521,64.0193,64.0691,19481.0
2017-06-28 11:00:00,77.17,77.29,77.15,77.26,22250.0,64.0691,64.1687,64.0525,64.1438,22250.0
2017-06-28 11:10:00,77.26,77.31,77.23,77.27,13013.0,64.1438,64.1853,64.1189,64.1521,13013.0
2017-06-28 11:20:00,77.28,77.3,77.21,77.27,15740.0,64.1604,64.177,64.1023,64.1521,15740.0
2017-06-28 11:30:00,77.28,77.41,77.28,77.37,15001.0,64.1604,64.2684,64.1604,64.2352,15001.0
2017-06-28 11:40:00,77.36,77.44,77.31,77.41,28995.0,64.2269,64.2933,64.1853,64.2684,28995.0
2017-06-28 11:50:00,77.39,77.54,77.37,77.48,42935.0,64.2518,64.3763,64.2352,64.3265,42935.0
2017-06-28 12:00:00,77.45,77.56,77.4,77.42,44945.0,64.3016,64.3929,64.2601,64.2767,44945.0
2017-06-28 12:10:00,77.41,77.42,77.33,77.39,10323.0,64.2684,64.2767,64.202,64.2518,10323.0
2017-06-28 12:20:00,77.38,77.38,77.27,77.36,13267.0,64.2435,64.2435,64.1521,64.2269,13267.0
2017-06-28 12:30:00,77.37,77.4,77.33,77.36,9103.0,64.2352,64.2601,64.202,64.2269,9103.0
2017-06-28 12:40:00,77.37,77.39,77.35,77.38,7473.0,64.2352,64.2518,64.2186,64.2435,7473.0
2017-06-28 12:50:00,77.38,77.41,77.34,77.35,16713.0,64.2435,64.2684,64.2103,64.2186,16713.0
2017-06-28 13:00:00,77.36,77.38,77.31,77.34,7494.0,64.2269,64.2435,64.1853,64.2103,7494.0
2017-06-28 13:10:00,77.32,77.33,77.27,77.3,10284.0,64.1936,64.202,64.1521,64.177,10284.0
2017-06-28 13:20:00,77.3,77.35,77.27,77.34,7739.0,64.177,64.2186,64.1521,64.2103,7739.0
2017-06-28 13:30:00,77.33,77.33,77.28,77.3,8075.0,64.202,64.202,64.1604,64.177,8075.0
2017-06-28 13:40:00,77.29,77.34,77.28,77.34,10133.0,64.1687,64.2103,64.1604,64.2103,10133.0
2017-06-28 13:50:00,77.36,77.39,77.31,77.31,24400.0,64.2269,64.2518,64.1853,64.1853,24400.0
2017-06-28 14:00:00,77.32,77.38,77.31,77.38,11582.0,64.1936,64.2435,64.1853,64.2435,11582.0
2017-06-28 14:10:00,77.38,77.39,77.33,77.36,12379.0,64.2435,64.2518,64.202,64.2269,12379.0
2017-06-28 14:20:00,77.34,77.36,77.29,77.34,16292.0,64.2103,64.2269,64.1687,64.2103,16292.0
2017-06-28 14:30:00,77.34,77.41,77.34,77.39,13923.0,64.2103,64.2684,64.2103,64.2518,13923.0
2017-06-28 14:40:00,77.39,77.44,77.35,77.44,16262.0,64.2518,64.2933,64.2186,64.2933,16262.0
2017-06-28 14:50:00,77.44,77.54,77.43,77.52,37085.0,64.2933,64.3763,64.285,64.3597,37085.0
2017-06-28 15:00:00,77.52,77.56,77.45,77.56,41291.0,64.3597,64.3929,64.3016,64.3929,41291.0
2017-06-28 15:10:00,77.55,77.61,77.53,77.54,52412.0,64.3846,64.4344,64.368,64.3763,52412.0
2017-06-28 15:20:00,77.53,77.57,77.5,77.55,34265.0,64.368,64.4012,64.3431,64.3846,34265.0
2017-06-28 15:30:00,77.55,77.64,77.54,77.63,60102.0,64.3846,64.4593,64.3763,64.451,60102.0
2017-06-28 15:40:00,77.64,77.64,77.54,77.55,128550.0,64.4593,64.4593,64.3763,64.3846,128550.0
2017-06-28 15:50:00,77.55,77.58,77.4,77.44,162655.0,64.3846,64.4095,64.2601,64.2933,162655.0
2017-06-29 09:30:00,77.59,78.0,77.51,77.66,87787.0,64.4178,64.7582,64.3514,64.4759,87787.0
2017-06-29 09:40:00,77.66,77.82,77.49,77.62,31267.0,64.4759,64.6088,64.3348,64.4427,31267.0
2017-06-29 09:50:00,77.64,77.65,77.31,77.37,30587.0,64.4593,64.4676,64.1853,64.2352,30587.0
2017-06-29 10:00:00,77.36,77.37,77.27,77.35,52707.0,64.2269,64.2352,64.1521,64.2186,52707.0
2017-06-29 10:10:00,77.35,77.35,77.06,77.13,43815.0,64.2186,64.2186,63.9778,64.0359,43815.0
2017-06-29 10:20:00,77.16,77.39,77.02,77.36,85462.0,64.0608,64.2518,63.9446,64.2269,85462.0
2017-06-29 10:30:00,77.36,77.36,77.18,77.27,20500.0,64.2269,64.2269,64.0774,64.1521,20500.0
2017-06-29 10:40:00,77.25,77.33,77.21,77.3,15509.0,64.1355,64.202,64.1023,64.177,15509.0
2017-06-29 10:50:00,77.27,77.32,77.13,77.13,18970.0,64.1521,64.1936,64.0359,64.0359,18970.0
2017-06-29 11:00:00,77.13,77.24,77.1,77.12,26741.0,64.0359,64.1272,64.011,64.0276,26741.0
2017-06-29 11:10:00,77.13,77.13,77.0,77.0,30399.0,64.0359,64.0359,63.928,63.928,30399.0
2017-06-29 11:20:00,77.04,77.16,76.83,76.88,49959.0,63.9612,64.0608,63.7868,63.8283,49959.0
2017-06-29 11:30:00,76.84,76.9,76.58,76.75,32444.0,63.7951,63.845,63.5793,63.7204,32444.0
2017-06-29 11:40:00,76.75,76.87,76.6,76.81,17716.0,63.7204,63.82,63.5959,63.7702,17716.0
2017-06-29 11:50:00,76.78,76.78,76.55,76.55,18568.0,63.7453,63.7453,63.5544,63.5544,18568.0
2017-06-29 12:00:00,76.58,76.74,76.51,76.69,33424.0,63.5793,63.7121,63.5212,63.6706,33424.0
2017-06-29 12:10:00,76.69,76.72,76.49,76.51,37599.0,63.6706,63.6955,63.5046,63.5212,37599.0
2017-06-29 12:20:00,76.5,76.55,76.39,76.39,18743.0,63.5129,63.5544,63.4215,63.4215,18743.0
2017-06-29 12:30:00,76.37,76.55,76.36,76.55,33575.0,63.4049,63.5544,63.3966,63.5544,33575.0
2017-06-29 12:40:00,76.53,76.58,76.43,76.51,38008.0,63.5378,63.5793,63.4547,63.5212,38008.0
2017-06-29 12:50:00,76.53,76.68,76.44,76.47,69902.0,63.5378,63.6623,63.463,63.4879,69902.0
2017-06-29 13:00:00,76.49,76.56,76.35,76.4,27764.0,63.5046,63.5627,63.3883,63.4298,27764.0
2017-06-29 13:10:00,76.39,76.39,76.24,76.27,19846.0,63.4215,63.4215,63.297,63.3219,19846.0
2017-06-29 13:20:00,76.26,76.29,76.0,76.03,22932.0,63.3136,63.3385,63.0977,63.1226,22932.0
2017-06-29 13:30:00,76.08,76.23,76.05,76.15,14651.0,63.1642,63.2887,63.1393,63.2223,14651.0
2017-06-29 13:40:00,76.16,76.3,76.13,76.19,21656.0,63.2306,63.3468,63.2057,63.2555,21656.0
2017-06-29 13:50:00,76.19,76.27,76.15,76.24,29591.0,63.2555,63.3219,63.2223,63.297,29591.0
2017-06-29 14:00:00,76.25,76.28,76.15,76.2,17558.0,63.3053,63.3302,63.2223,63.2638,17558.0
2017-06-29 14:10:00,76.2,76.43,76.16,76.43,21908.0,63.2638,63.4547,63.2306,63.4547,21908.0
2017-06-29 14:20:00,76.41,76.68,76.41,76.67,18444.0,63.4381,63.6623,63.4381,63.654,18444.0
2017-06-29 14:30:00,76.65,76.68,76.6,76.68,28818.0,63.6374,63.6623,63.5959,63.6623,28818.0
2017-06-29 14:40:00,76.7,76.76,76.6,76.61,18438.0,63.6789,63.7287,63.5959,63.6042,18438.0
2017-06-29 14:50:00,76.59,76.65,76.56,76.65,19988.0,63.5876,63.6374,63.5627,63.6374,19988.0
2017-06-29 15:00:00,76.64,76.75,76.64,76.67,19983.0,63.6291,63.7204,63.6291,63.654,19983.0
2017-06-29 15:10:00,76.67,76.78,76.58,76.77,19516.0,63.654,63.7453,63.5793,63.737,19516.0
2017-06-29 15:20:00,76.77,76.8,76.57,76.65,30960.0,63.737,63.7619,63.571,63.6374,30960.0
2017-06-29 15:30:00,76.66,76.82,76.66,76.81,43237.0,63.6457,63.7785,63.6457,63.7702,43237.0
2017-06-29 15:40:00,76.8,76.8,76.64,76.64,67584.0,63.7619,63.7619,63.6291,63.6291,67584.0
2017-06-29 15:50:00,76.63,76.71,76.59,76.62,129830.0,63.6208,63.6872,63.5876,63.6125,129830.0
2017-06-30 09:30:00,76.9,77.2,76.86,77.09,28435.0,63.845,64.094,63.8117,64.0027,28435.0
2017-06-30 09:40:00,77.12,77.51,77.07,77.48,23124.0,64.0276,64.3514,63.9861,64.3265,23124.0
2017-06-30 09:50:00,77.46,77.77,77.46,77.71,30391.0,64.3099,64.5673,64.3099,64.5174,30391.0
2017-06-30 10:00:00,77.67,77.69,77.39,77.39,27845.0,64.4842,64.5008,64.2518,64.2518,27845.0
2017-06-30 10:10:00,77.38,77.49,77.33,77.44,29390.0,64.2435,64.3348,64.202,64.2933,29390.0
2017-06-30 10:20:00,77.44,77.67,77.43,77.45,43777.0,64.2933,64.4842,64.285,64.3016,43777.0
2017-06-30 10:30:00,77.43,77.69,77.42,77.58,16633.0,64.285,64.5008,64.2767,64.4095,16633.0
2017-06-30 10:40:00,77.57,77.6,77.46,77.5,48147.0,64.4012,64.4261,64.3099,64.3431,48147.0
2017-06-30 10:50:00,77.5,77.63,77.47,77.63,15174.0,64.3431,64.451,64.3182,64.451,15174.0
2017-06-30 11:00:00,77.63,77.73,77.63,77.66,8682.0,64.451,64.534,64.451,64.4759,8682.0
2017-06-30 11:10:00,77.65,77.7,77.55,77.59,14708.0,64.4676,64.5091,64.3846,64.4178,14708.0
2017-06-30 11:20:00,77.56,77.66,77.52,77.54,18471.0,64.3929,64.4759,64.3597,64.3763,18471.0
2017-06-30 11:30:00,77.54,77.67,77.5,77.67,17851.0,64.3763,64.4842,64.3431,64.4842,17851.0
2017-06-30 11:40:00,77.66,77.75,77.64,77.74,18101.0,64.4759,64.5506,64.4593,64.5423,18101.0
2017-06-30 11:50:00,77.75,77.85,77.67,77.82,29627.0,64.5506,64.6337,64.4842,64.6088,29627.0
2017-06-30 12:00:00,77.82,77.91,77.8,77.83,18737.0,64.6088,64.6835,64.5922,64.6171,18737.0
2017-06-30 12:10:00,77.82,77.83,77.71,77.74,8194.0,64.6088,64.6171,64.5174,64.5423,8194.0
2017-06-30 12:20:00,77.72,77.73,77.64,77.64,12636.0,64.5257,64.534,64.4593,64.4593,12636.0
2017-06-30 12:30:00,77.66,77.73,77.61,77.61,18616.0,64.4759,64.534,64.4344,64.4344,18616.0
2017-06-30 12:40:00,77.62,77.62,77.52,77.52,7101.0,64.4427,64.4427,64.3597,64.3597,7101.0
2017-06-30 12:50:00,77.53,77.58,77.5,77.55,11825.0,64.368,64.4095,64.3431,64.3846,11825.0
2017-06-30 13:00:00,77.55,77.62,77.53,77.58,22186.0,64.3846,64.4427,64.368,64.4095,22186.0
2017-06-30 13:10:00,77.59,77.69,77.58,77.69,13546.0,64.4178,64.5008,64.4095,64.5008,13546.0
2017-06-30 13:20:00,77.71,77.71,77.65,77.68,13151.0,64.5174,64.5174,64.4676,64.4925,13151.0
2017-06-30 13:30:00,77.68,77.71,77.61,77.7,21221.0,64.4925,64.5174,64.4344,64.5091,21221.0
2017-06-30 13:40:00,77.7,77.75,77.69,77.74,10748.0,64.5091,64.5506,64.5008,64.5423,10748.0
2017-06-30 13:50:00,77.74,77.8,77.73,77.8,9665.0,64.5423,64.5922,64.534,64.5922,9665.0
2017-06-30 14:00:00,77.79,77.89,77.77,77.87,17813.0,64.5839,64.6669,64.5673,64.6503,17813.0
2017-06-30 14:10:00,77.87,77.9,77.84,77.89,16948.0,64.6503,64.6752,64.6254,64.6669,16948.0
2017-06-30 14:20:00,77.88,77.98,77.88,77.9,22556.0,64.6586,64.7416,64.6586,64.6752,22556.0
2017-06-30 14:30:00,77.91,77.97,77.9,77.95,19095.0,64.6835,64.7333,64.6752,64.7167,19095.0
2017-06-30 14:40:00,77.95,78.04,77.94,78.04,28229.0,64.7167,64.7914,64.7084,64.7914,28229.0
2017-06-30 14:50:00,78.04,78.1,78.03,78.09,26701.0,64.7914,64.8412,64.7831,64.8329,26701.0
2017-06-30 15:00:00,78.08,78.13,78.07,78.12,34775.0,64.8246,64.8661,64.8163,64.8578,34775.0
2017-06-30 15:10:00,78.12,78.13,78.06,78.11,39944.0,64.8578,64.8661,64.808,64.8495,39944.0
2017-06-30 15:20:00,78.11,78.2,78.07,78.18,41986.0,64.8495,64.9243,64.8163,64.9076,41986.0
2017-06-30 15:30:00,78.18,78.2,78.13,78.17,59664.0,64.9076,64.9243,64.8661,64.8993,59664.0
2017-06-30 15:40:00,78.17,78.32,78.16,78.29,95911.0,64.8993,65.0239,64.891,64.999,95911.0
2017-06-30 15:50:00,78.28,78.28,77.82,77.84,221729.0,64.9907,64.9907,64.6088,64.6254,221729.0
2017-07-03 09:30:00,78.37,78.4,77.71,78.12,76500.0,65.0654,65.0903,64.5174,64.8578,76500.0
2017-07-03 09:40:00,78.16,78.32,78.16,78.32,58686.0,64.891,65.0239,64.891,65.0239,58686.0
2017-07-03 09:50:00,78.31,78.31,77.96,77.97,26734.0,65.0156,65.0156,64.725,64.7333,26734.0
2017-07-03 10:00:00,77.98,78.36,77.95,78.35,28024.0,64.7416,65.0571,64.7167,65.0488,28024.0
2017-07-03 10:10:00,78.34,78.56,78.24,78.47,31855.0,65.0405,65.2231,64.9575,65.1484,31855.0
2017-07-03 10:20:00,78.47,78.53,78.31,78.38,21332.0,65.1484,65.1982,65.0156,65.0737,21332.0
2017-07-03 10:30:00,78.35,78.37,78.24,78.37,17210.0,65.0488,65.0654,64.9575,65.0654,17210.0
2017-07-03 10:40:00,78.36,78.49,78.32,78.49,103964.0,65.0571,65.165,65.0239,65.165,103964.0
2017-07-03 10:50:00,78.48,78.62,78.4,78.62,40551.0,65.1567,65.273,65.0903,65.273,40551.0
2017-07-03 11:00:00,78.63,78.77,78.59,78.67,30290.0,65.2813,65.3975,65.248,65.3145,30290.0
2017-07-03 11:10:00,78.64,78.73,78.64,78.7,24380.0,65.2896,65.3643,65.2896,65.3394,24380.0
2017-07-03 11:20:00,78.68,78.68,78.51,78.57,19826.0,65.3228,65.3228,65.1816,65.2314,19826.0
2017-07-03 11:30:00,78.55,78.62,78.52,78.55,15478.0,65.2148,65.273,65.1899,65.2148,15478.0
2017-07-03 11:40:00,78.56,78.58,78.51,78.53,11687.0,65.2231,65.2397,65.1816,65.1982,11687.0
2017-07-03 11:50:00,78.53,78.69,78.5,78.65,59478.0,65.1982,65.3311,65.1733,65.2979,59478.0
2017-07-03 12:00:00,78.66,78.66,78.38,78.39,22134.0,65.3062,65.3062,65.0737,65.082,22134.0
2017-07-03 12:10:00,78.41,78.47,78.33,78.4,14815.0,65.0986,65.1484,65.0322,65.0903,14815.0
2017-07-03 12:20:00,78.42,78.47,78.41,78.42,19225.0,65.1069,65.1484,65.0986,65.1069,19225.0
2017-07-03 12:30:00,78.42,78.46,78.38,78.43,31014.0,65.1069,65.1401,65.0737,65.1152,31014.0
2017-07-03 12:40:00,78.45,78.63,78.45,78.57,36433.0,65.1318,65.2813,65.1318,65.2314,36433.0
2017-07-03 12:50:00,78.58,78.61,78.39,78.39,128501.0,65.2397,65.2646,65.082,65.082,128501.0
2017-07-05 09:30:00,78.33,78.5,78.2,78.28,83634.0,65.0322,65.1733,64.9243,64.9907,83634.0
2017-07-05 09:40:00,78.28,78.45,78.27,78.39,34145.0,64.9907,65.1318,64.9824,65.082,34145.0
2017-07-05 09:50:00,78.4,78.67,78.34,78.67,56347.0,65.0903,65.3145,65.0405,65.3145,56347.0
2017-07-05 10:00:00,78.69,78.73,78.36,78.42,45780.0,65.3311,65.3643,65.0571,65.1069,45780.0
2017-07-05 10:10:00,78.38,78.4,78.0,78.11,68636.0,65.0737,65.0903,64.7582,64.8495,68636.0
2017-07-05 10:20:00,78.12,78.34,78.11,78.25,21690.0,64.8578,65.0405,64.8495,64.9658,21690.0
2017-07-05 10:30:00,78.29,78.3,78.05,78.24,21934.0,64.999,65.0073,64.7997,64.9575,21934.0
2017-07-05 10:40:00,78.24,78.56,78.24,78.42,29567.0,64.9575,65.2231,64.9575,65.1069,29567.0
2017-07-05 10:50:00,78.43,78.44,78.28,78.29,16534.0,65.1152,65.1235,64.9907,64.999,16534.0
2017-07-05 11:00:00,78.3,78.38,78.3,78.33,19894.0,65.0073,65.0737,65.0073,65.0322,19894.0
2017-07-05 11:10:00,78.34,78.53,78.34,78.5,14165.0,65.0405,65.1982,65.0405,65.1733,14165.0
2017-07-05 11:20:00,78.51,78.64,78.49,78.52,27024.0,65.1816,65.2896,65.165,65.1899,27024.0
2017-07-05 11:30:00,78.52,78.57,78.41,78.57,15991.0,65.1899,65.2314,65.0986,65.2314,15991.0
2017-07-05 11:40:00,78.58,78.69,78.56,78.56,12262.0,65.2397,65.3311,65.2231,65.2231,12262.0
2017-07-05 11:50:00,78.57,78.63,78.56,78.6,9804.0,65.2314,65.2813,65.2231,65.2563,9804.0
2017-07-05 12:00:00,78.6,78.62,78.53,78.54,10432.0,65.2563,65.273,65.1982,65.2065,10432.0
2017-07-05 12:10:00,78.54,78.65,78.49,78.65,19083.0,65.2065,65.2979,65.165,65.2979,19083.0
2017-07-05 12:20:00,78.65,78.77,78.55,78.77,51129.0,65.2979,65.3975,65.2148,65.3975,51129.0
2017-07-05 12:30:00,78.77,78.86,78.61,78.63,36161.0,65.3975,65.4722,65.2646,65.2813,36161.0
2017-07-05 12:40:00,78.64,78.69,78.57,78.61,15567.0,65.2896,65.3311,65.2314,65.2646,15567.0
2017-07-05 12:50:00,78.59,78.63,78.57,78.59,10525.0,65.248,65.2813,65.2314,65.248,10525.0
2017-07-05 13:00:00,78.59,78.59,78.53,78.54,18572.0,65.248,65.248,65.1982,65.2065,18572.0
2017-07-05 13:10:00,78.54,78.67,78.52,78.65,38490.0,65.2065,65.3145,65.1899,65.2979,38490.0
2017-07-05 13:20:00,78.64,78.76,78.64,78.68,26203.0,65.2896,65.3892,65.2896,65.3228,26203.0
2017-07-05 13:30:00,78.7,78.83,78.65,78.74,57216.0,65.3394,65.4473,65.2979,65.3726,57216.0
2017-07-05 13:40:00,78.79,78.79,78.65,78.75,24529.0,65.4141,65.4141,65.2979,65.3809,24529.0
2017-07-05 13:50:00,78.76,78.79,78.63,78.64,12222.0,65.3892,65.4141,65.2813,65.2896,12222.0
2017-07-05 14:00:00,78.64,78.75,78.52,78.56,24503.0,65.2896,65.3809,65.1899,65.2231,24503.0
2017-07-05 14:10:00,78.56,78.7,78.56,78.61,17740.0,65.2231,65.3394,65.2231,65.2646,17740.0
2017-07-05 14:20:00,78.6,78.62,78.54,78.59,25398.0,65.2563,65.273,65.2065,65.248,25398.0
2017-07-05 14:30:00,78.58,78.64,78.54,78.62,66870.0,65.2397,65.2896,65.2065,65.273,66870.0
2017-07-05 14:40:00,78.62,78.63,78.46,78.49,19010.0,65.273,65.2813,65.1401,65.165,19010.0
2017-07-05 14:50:00,78.49,78.57,78.49,78.55,19314.0,65.165,65.2314,65.165,65.2148,19314.0
2017-07-05 15:00:00,78.55,78.65,78.55,78.62,29458.0,65.2148,65.2979,65.2148,65.273,29458.0
2017-07-05 15:10:00,78.64,78.72,78.62,78.71,20410.0,65.2896,65.356,65.273,65.3477,20410.0
2017-07-05 15:20:00,78.7,78.74,78.65,78.68,25365.0,65.3394,65.3726,65.2979,65.3228,25365.0
2017-07-05 15:30:00,78.69,78.79,78.67,78.72,42601.0,65.3311,65.4141,65.3145,65.356,42601.0
2017-07-05 15:40:00,78.73,78.79,78.6,78.66,126510.0,65.3643,65.4141,65.2563,65.3062,126510.0
2017-07-05 15:50:00,78.66,78.68,78.56,78.63,185795.0,65.3062,65.3228,65.2231,65.2813,185795.0
2017-07-06 09:30:00,78.32,78.98,78.26,78.87,81965.0,65.0239,65.5718,64.9741,65.4805,81965.0
2017-07-06 09:40:00,78.86,78.89,78.66,78.75,56056.0,65.4722,65.4971,65.3062,65.3809,56056.0
2017-07-06 09:50:00,78.72,78.88,78.64,78.73,27633.0,65.356,65.4888,65.2896,65.3643,27633.0
2017-07-06 10:00:00,78.75,78.84,78.6,78.67,30948.0,65.3809,65.4556,65.2563,65.3145,30948.0
2017-07-06 10:10:00,78.66,78.73,78.61,78.7,77273.0,65.3062,65.3643,65.2646,65.3394,77273.0
2017-07-06 10:20:00,78.72,78.81,78.66,78.71,31387.0,65.356,65.4307,65.3062,65.3477,31387.0
2017-07-06 10:30:00,78.71,78.71,78.53,78.63,25188.0,65.3477,65.3477,65.1982,65.2813,25188.0
2017-07-06 10:40:00,78.62,78.66,78.4,78.46,29740.0,65.273,65.3062,65.0903,65.1401,29740.0
2017-07-06 10:50:00,78.46,78.46,78.32,78.4,24893.0,65.1401,65.1401,65.0239,65.0903,24893.0
2017-07-06 11:00:00,78.4,78.75,78.39,78.64,29049.0,65.0903,65.3809,65.082,65.2896,29049.0
2017-07-06 11:10:00,78.64,78.67,78.47,78.51,28157.0,65.2896,65.3145,65.1484,65.1816,28157.0
2017-07-06 11:20:00,78.55,78.65,78.51,78.6,22560.0,65.2148,65.2979,65.1816,65.2563,22560.0
2017-07-06 11:30:00,78.61,78.67,78.53,78.67,70649.0,65.2646,65.3145,65.1982,65.3145,70649.0
2017-07-06 11:40:00,78.66,78.77,78.66,78.75,13038.0,65.3062,65.3975,65.3062,65.3809,13038.0
2017-07-06 11:50:00,78.72,78.75,78.62,78.7,16273.0,65.356,65.3809,65.273,65.3394,16273.0
2017-07-06 12:00:00,78.7,78.78,78.55,78.55,22994.0,65.3394,65.4058,65.2148,65.2148,22994.0
2017-07-06 12:10:00,78.56,78.63,78.54,78.58,19936.0,65.2231,65.2813,65.2065,65.2397,19936.0
2017-07-06 12:20:00,78.58,78.69,78.54,78.56,19147.0,65.2397,65.3311,65.2065,65.2231,19147.0
2017-07-06 12:30:00,78.54,78.59,78.53,78.59,13909.0,65.2065,65.248,65.1982,65.248,13909.0
2017-07-06 12:40:00,78.57,78.61,78.51,78.61,12931.0,65.2314,65.2646,65.1816,65.2646,12931.0
2017-07-06 12:50:00,78.61,78.61,78.49,78.56,19183.0,65.2646,65.2646,65.165,65.2231,19183.0
2017-07-06 13:00:00,78.56,78.63,78.5,78.62,21425.0,65.2231,65.2813,65.1733,65.273,21425.0
2017-07-06 13:10:00,78.61,78.84,78.6,78.82,42981.0,65.2646,65.4556,65.2563,65.439,42981.0
2017-07-06 13:20:00,78.82,78.89,78.79,78.87,15580.0,65.439,65.4971,65.4141,65.4805,15580.0
2017-07-06 13:30:00,78.86,78.94,78.81,78.83,30249.0,65.4722,65.5386,65.4307,65.4473,30249.0
2017-07-06 13:40:00,78.82,78.82,78.69,78.73,22296.0,65.439,65.439,65.3311,65.3643,22296.0
2017-07-06 13:50:00,78.73,78.78,78.72,78.75,21183.0,65.3643,65.4058,65.356,65.3809,21183.0
2017-07-06 14:00:00,78.76,78.77,78.63,78.64,44755.0,65.3892,65.3975,65.2813,65.2896,44755.0
2017-07-06 14:10:00,78.63,78.72,78.56,78.59,42536.0,65.2813,65.356,65.2231,65.248,42536.0
2017-07-06 14:20:00,78.61,78.71,78.61,78.69,23480.0,65.2646,65.3477,65.2646,65.3311,23480.0
2017-07-06 14:30:00,78.69,78.73,78.61,78.63,36414.0,65.3311,65.3643,65.2646,65.2813,36414.0
2017-07-06 14:40:00,78.62,78.67,78.6,78.65,20980.0,65.273,65.3145,65.2563,65.2979,20980.0
2017-07-06 14:50:00,78.67,78.68,78.62,78.66,23031.0,65.3145,65.3228,65.273,65.3062,23031.0
2017-07-06 15:00:00,78.65,78.7,78.58,78.67,39358.0,65.2979,65.3394,65.2397,65.3145,39358.0
2017-07-06 15:10:00,78.66,78.66,78.59,78.6,31566.0,65.3062,65.3062,65.248,65.2563,31566.0
2017-07-06 15:20:00,78.61,78.61,78.49,78.49,28109.0,65.2646,65.2646,65.165,65.165,28109.0
2017-07-06 15:30:00,78.49,78.52,78.36,78.38,47523.0,65.165,65.1899,65.0571,65.0737,47523.0
2017-07-06 15:40:00,78.39,78.46,78.34,78.45,85014.0,65.082,65.1401,65.0405,65.1318,85014.0
2017-07-06 15:50:00,78.44,78.57,78.43,78.55,184971.0,65.1235,65.2314,65.1152,65.2148,184971.0
2017-07-07 09:30:00,78.55,78.69,78.39,78.59,52365.0,65.2148,65.3311,65.082,65.248,52365.0
2017-07-07 09:40:00,78.55,78.55,78.35,78.5,19865.0,65.2148,65.2148,65.0488,65.1733,19865.0
2017-07-07 09:50:00,78.53,78.75,78.5,78.69,29001.0,65.1982,65.3809,65.1733,65.3311,29001.0
2017-07-07 10:00:00,78.65,78.73,78.58,78.66,12007.0,65.2979,65.3643,65.2397,65.3062,12007.0
2017-07-07 10:10:00,78.65,78.8,78.62,78.68,13129.0,65.2979,65.4224,65.273,65.3228,13129.0
2017-07-07 10:20:00,78.65,78.73,78.62,78.64,19518.0,65.2979,65.3643,65.273,65.2896,19518.0
2017-07-07 10:30:00,78.64,78.77,78.64,78.74,20517.0,65.2896,65.3975,65.2896,65.3726,20517.0
2017-07-07 10:40:00,78.74,78.97,78.74,78.94,38536.0,65.3726,65.5635,65.3726,65.5386,38536.0
2017-07-07 10:50:00,78.95,78.97,78.84,78.89,29298.0,65.5469,65.5635,65.4556,65.4971,29298.0
2017-07-07 11:00:00,78.87,78.93,78.77,78.85,92253.0,65.4805,65.5303,65.3975,65.4639,92253.0
2017-07-07 11:10:00,78.85,78.91,78.83,78.9,56032.0,65.4639,65.5137,65.4473,65.5054,56032.0
2017-07-07 11:20:00,78.9,79.02,78.85,79.01,50748.0,65.5054,65.605,65.4639,65.5967,50748.0
2017-07-07 11:30:00,79.01,79.19,79.01,79.1,42382.0,65.5967,65.7462,65.5967,65.6715,42382.0
2017-07-07 11:40:00,79.13,79.17,79.09,79.14,49075.0,65.6964,65.7296,65.6632,65.7047,49075.0
2017-07-07 11:50:00,79.14,79.2,79.14,79.17,21736.0,65.7047,65.7545,65.7047,65.7296,21736.0
2017-07-07 12:00:00,79.18,79.27,79.17,79.23,28609.0,65.7379,65.8126,65.7296,65.7794,28609.0
2017-07-07 12:10:00,79.23,79.34,79.22,79.25,24069.0,65.7794,65.8707,65.7711,65.796,24069.0
2017-07-07 12:20:00,79.24,79.36,79.24,79.31,20923.0,65.7877,65.8873,65.7877,65.8458,20923.0
2017-07-07 12:30:00,79.32,79.39,79.32,79.34,33802.0,65.8541,65.9122,65.8541,65.8707,33802.0
2017-07-07 12:40:00,79.35,79.45,79.31,79.38,30705.0,65.879,65.962,65.8458,65.9039,30705.0
2017-07-07 12:50:00,79.37,79.43,79.35,79.4,29988.0,65.8956,65.9454,65.879,65.9205,29988.0
2017-07-07 13:00:00,79.41,79.59,79.38,79.54,32087.0,65.9288,66.0783,65.9039,66.0368,32087.0
2017-07-07 13:10:00,79.53,79.7,79.53,79.69,17852.0,66.0285,66.1696,66.0285,66.1613,17852.0
2017-07-07 13:20:00,79.69,79.77,79.68,79.75,26748.0,66.1613,66.2277,66.153,66.2111,26748.0
2017-07-07 13:30:00,79.75,79.9,79.72,79.89,28420.0,66.2111,66.3357,66.1862,66.3273,28420.0
2017-07-07 13:40:00,79.89,79.9,79.78,79.82,28076.0,66.3273,66.3357,66.236,66.2692,28076.0
2017-07-07 13:50:00,79.81,79.86,79.76,79.83,28583.0,66.2609,66.3024,66.2194,66.2775,28583.0
2017-07-07 14:00:00,79.84,79.84,79.69,79.71,21335.0,66.2858,66.2858,66.1613,66.1779,21335.0
2017-07-07 14:10:00,79.73,79.77,79.53,79.53,48716.0,66.1945,66.2277,66.0285,66.0285,48716.0
2017-07-07 14:20:00,79.53,79.56,79.4,79.45,20083.0,66.0285,66.0534,65.9205,65.962,20083.0
2017-07-07 14:30:00,79.46,79.62,79.44,79.45,60610.0,65.9703,66.1032,65.9537,65.962,60610.0
2017-07-07 14:40:00,79.45,79.52,79.44,79.47,24314.0,65.962,66.0202,65.9537,65.9787,24314.0
2017-07-07 14:50:00,79.48,79.52,79.43,79.44,26989.0,65.987,66.0202,65.9454,65.9537,26989.0
2017-07-07 15:00:00,79.43,79.46,79.35,79.46,38493.0,65.9454,65.9703,65.879,65.9703,38493.0
2017-07-07 15:10:00,79.47,79.5,79.45,79.47,23457.0,65.9787,66.0036,65.962,65.9787,23457.0
2017-07-07 15:20:00,79.48,79.48,79.4,79.47,41289.0,65.987,65.987,65.9205,65.9787,41289.0
2017-07-07 15:30:00,79.46,79.49,79.4,79.46,58521.0,65.9703,65.9953,65.9205,65.9703,58521.0
2017-07-07 15:40:00,79.46,79.47,79.38,79.38,63873.0,65.9703,65.9787,65.9039,65.9039,63873.0
2017-07-07 15:50:00,79.39,79.44,79.33,79.37,167849.0,65.9122,65.9537,65.8624,65.8956,167849.0
2017-07-10 09:30:00,79.28,79.78,79.28,79.71,44153.0,65.8209,66.236,65.8209,66.1779,44153.0
2017-07-10 09:40:00,79.71,79.89,79.63,79.86,12729.0,66.1779,66.3273,66.1115,66.3024,12729.0
2017-07-10 09:50:00,79.86,79.95,79.68,79.75,48257.0,66.3024,66.3772,66.153,66.2111,48257.0
2017-07-10 10:00:00,79.78,79.9,79.74,79.86,43029.0,66.236,66.3357,66.2028,66.3024,43029.0
2017-07-10 10:10:00,79.86,79.98,79.82,79.94,58913.0,66.3024,66.4021,66.2692,66.3689,58913.0
2017-07-10 10:20:00,79.94,80.08,79.8,79.92,138781.0,66.3689,66.4851,66.2526,66.3523,138781.0
2017-07-10 10:30:00,79.92,79.99,79.8,79.91,18031.0,66.3523,66.4104,66.2526,66.344,18031.0
2017-07-10 10:40:00,79.91,79.96,79.83,79.91,37069.0,66.344,66.3855,66.2775,66.344,37069.0
2017-07-10 10:50:00,79.89,80.02,79.89,80.0,29445.0,66.3273,66.4353,66.3273,66.4187,29445.0
2017-07-10 11:00:00,80.02,80.03,79.89,79.95,17690.0,66.4353,66.4436,66.3273,66.3772,17690.0
2017-07-10 11:10:00,79.94,80.01,79.9,80.0,31065.0,66.3689,66.427,66.3357,66.4187,31065.0
2017-07-10 11:20:00,80.01,80.07,79.97,80.05,22372.0,66.427,66.4768,66.3938,66.4602,22372.0
2017-07-10 11:30:00,80.04,80.11,80.01,80.08,20121.0,66.4519,66.51,66.427,66.4851,20121.0
2017-07-10 11:40:00,80.06,80.14,80.04,80.1,25683.0,66.4685,66.5349,66.4519,66.5017,25683.0
2017-07-10 11:50:00,80.09,80.22,80.08,80.19,23884.0,66.4934,66.6013,66.4851,66.5764,23884.0
2017-07-10 12:00:00,80.19,80.23,80.12,80.17,25360.0,66.5764,66.6096,66.5183,66.5598,25360.0
2017-07-10 12:10:00,80.16,80.18,80.08,80.16,25255.0,66.5515,66.5681,66.4851,66.5515,25255.0
2017-07-10 12:20:00,80.16,80.17,80.1,80.16,23178.0,66.5515,66.5598,66.5017,66.5515,23178.0
2017-07-10 12:30:00,80.16,80.2,80.14,80.18,17177.0,66.5515,66.5847,66.5349,66.5681,17177.0
2017-07-10 12:40:00,80.19,80.19,80.1,80.16,10830.0,66.5764,66.5764,66.5017,66.5515,10830.0
2017-07-10 12:50:00,80.17,80.17,80.09,80.17,13493.0,66.5598,66.5598,66.4934,66.5598,13493.0
2017-07-10 13:00:00,80.17,80.23,80.15,80.2,14638.0,66.5598,66.6096,66.5432,66.5847,14638.0
2017-07-10 13:10:00,80.2,80.22,80.07,80.07,10424.0,66.5847,66.6013,66.4768,66.4768,10424.0
2017-07-10 13:20:00,80.09,80.16,80.07,80.14,14443.0,66.4934,66.5515,66.4768,66.5349,14443.0
2017-07-10 13:30:00,80.13,80.16,80.05,80.08,15065.0,66.5266,66.5515,66.4602,66.4851,15065.0
2017-07-10 13:40:00,80.09,80.38,80.09,80.38,38136.0,66.4934,66.7342,66.4934,66.7342,38136.0
2017-07-10 13:50:00,80.38,80.46,80.34,80.43,35588.0,66.7342,66.8006,66.701,66.7757,35588.0
2017-07-10 14:00:00,80.45,80.55,80.38,80.54,32862.0,66.7923,66.8753,66.7342,66.867,32862.0
2017-07-10 14:10:00,80.53,80.66,80.53,80.62,29394.0,66.8587,66.9666,66.8587,66.9334,29394.0
2017-07-10 14:20:00,80.63,80.71,80.6,80.64,37421.0,66.9417,67.0081,66.9168,66.95,37421.0
2017-07-10 14:30:00,80.64,80.77,80.63,80.77,60152.0,66.95,67.058,66.9417,67.058,60152.0
2017-07-10 14:40:00,80.76,80.83,80.66,80.74,101057.0,67.0497,67.1078,66.9666,67.033,101057.0
2017-07-10 14:50:00,80.73,80.78,80.59,80.61,53621.0,67.0247,67.0663,66.9085,66.9251,53621.0
2017-07-10 15:00:00,80.59,80.59,80.43,80.51,37955.0,66.9085,66.9085,66.7757,66.8421,37955.0
2017-07-10 15:10:00,80.51,80.56,80.45,80.53,57216.0,66.8421,66.8836,66.7923,66.8587,57216.0
2017-07-10 15:20:00,80.53,80.61,80.45,80.52,77466.0,66.8587,66.9251,66.7923,66.8504,77466.0
2017-07-10 15:30:00,80.51,80.61,80.49,80.6,69577.0,66.8421,66.9251,66.8255,66.9168,69577.0
2017-07-10 15:40:00,80.59,80.62,80.47,80.48,113510.0,66.9085,66.9334,66.8089,66.8172,113510.0
2017-07-10 15:50:00,80.48,80.48,80.37,80.4,186413.0,66.8172,66.8172,66.7259,66.7508,186413.0
2017-07-11 09:30:00,80.3,80.3,79.6,79.64,82648.0,66.6677,66.6677,66.0866,66.1198,82648.0
2017-07-11 09:40:00,79.64,79.7,79.47,79.49,114336.0,66.1198,66.1696,65.9787,65.9953,114336.0
2017-07-11 09:50:00,79.5,79.92,79.49,79.92,79076.0,66.0036,66.3523,65.9953,66.3523,79076.0
2017-07-11 10:00:00,79.94,80.28,79.94,79.98,55078.0,66.3689,66.6511,66.3689,66.4021,55078.0
2017-07-11 10:10:00,79.96,80.17,79.95,80.05,98294.0,66.3855,66.5598,66.3772,66.4602,98294.0
2017-07-11 10:20:00,80.04,80.22,79.98,80.18,30692.0,66.4519,66.6013,66.4021,66.5681,30692.0
2017-07-11 10:30:00,80.21,80.28,80.13,80.18,24611.0,66.593,66.6511,66.5266,66.5681,24611.0
2017-07-11 10:40:00,80.19,80.25,80.15,80.24,25030.0,66.5764,66.6262,66.5432,66.6179,25030.0
2017-07-11 10:50:00,80.23,80.29,80.18,80.26,29520.0,66.6096,66.6594,66.5681,66.6345,29520.0
2017-07-11 11:00:00,80.25,80.27,80.22,80.23,41187.0,66.6262,66.6428,66.6013,66.6096,41187.0
2017-07-11 11:10:00,80.24,80.26,80.1,80.15,77609.0,66.6179,66.6345,66.5017,66.5432,77609.0
2017-07-11 11:20:00,80.13,80.15,79.59,79.79,39049.0,66.5266,66.5432,66.0783,66.2443,39049.0
2017-07-11 11:30:00,79.79,79.9,79.68,79.82,32634.0,66.2443,66.3357,66.153,66.2692,32634.0
2017-07-11 11:40:00,79.84,80.1,79.8,80.07,29489.0,66.2858,66.5017,66.2526,66.4768,29489.0
2017-07-11 11:50:00,80.07,80.15,80.06,80.13,23026.0,66.4768,66.5432,66.4685,66.5266,23026.0
2017-07-11 12:00:00,80.16,80.17,80.08,80.16,29199.0,66.5515,66.5598,66.4851,66.5515,29199.0
2017-07-11 12:10:00,80.17,80.17,80.06,80.11,25021.0,66.5598,66.5598,66.4685,66.51,25021.0
2017-07-11 12:20:00,80.13,80.2,80.09,80.2,19390.0,66.5266,66.5847,66.4934,66.5847,19390.0
2017-07-11 12:30:00,80.21,80.26,80.19,80.21,19662.0,66.593,66.6345,66.5764,66.593,19662.0
2017-07-11 12:40:00,80.19,80.2,80.11,80.18,15192.0,66.5764,66.5847,66.51,66.5681,15192.0
2017-07-11 12:50:00,80.18,80.21,80.07,80.07,20268.0,66.5681,66.593,66.4768,66.4768,20268.0
2017-07-11 13:00:00,80.08,80.13,80.0,80.03,16512.0,66.4851,66.5266,66.4187,66.4436,16512.0
2017-07-11 13:10:00,80.04,80.05,79.93,79.94,13805.0,66.4519,66.4602,66.3606,66.3689,13805.0
2017-07-11 13:20:00,79.96,79.99,79.88,79.88,14973.0,66.3855,66.4104,66.319,66.319,14973.0
2017-07-11 13:30:00,79.87,80.02,79.86,79.97,17087.0,66.3107,66.4353,66.3024,66.3938,17087.0
2017-07-11 13:40:00,79.99,80.18,79.96,80.14,12274.0,66.4104,66.5681,66.3855,66.5349,12274.0
2017-07-11 13:50:00,80.11,80.19,80.09,80.09,15464.0,66.51,66.5764,66.4934,66.4934,15464.0
2017-07-11 14:00:00,80.11,80.15,80.07,80.14,26886.0,66.51,66.5432,66.4768,66.5349,26886.0
2017-07-11 14:10:00,80.14,80.28,80.13,80.28,29560.0,66.5349,66.6511,66.5266,66.6511,29560.0
2017-07-11 14:20:00,80.27,80.37,80.27,80.34,53330.0,66.6428,66.7259,66.6428,66.701,53330.0
2017-07-11 14:30:00,80.34,80.38,80.27,80.27,16849.0,66.701,66.7342,66.6428,66.6428,16849.0
2017-07-11 14:40:00,80.27,80.33,80.23,80.27,18791.0,66.6428,66.6927,66.6096,66.6428,18791.0
2017-07-11 14:50:00,80.25,80.27,80.19,80.27,33003.0,66.6262,66.6428,66.5764,66.6428,33003.0
2017-07-11 15:00:00,80.28,80.31,80.21,80.26,28405.0,66.6511,66.676,66.593,66.6345,28405.0
2017-07-11 15:10:00,80.26,80.34,80.24,80.28,27269.0,66.6345,66.701,66.6179,66.6511,27269.0
2017-07-11 15:20:00,80.28,80.36,80.28,80.34,32792.0,66.6511,66.7176,66.6511,66.701,32792.0
2017-07-11 15:30:00,80.34,80.46,80.34,80.38,60488.0,66.701,66.8006,66.701,66.7342,60488.0
2017-07-11 15:40:00,80.37,80.38,80.3,80.35,107410.0,66.7259,66.7342,66.6677,66.7093,107410.0
2017-07-11 15:50:00,80.35,80.5,80.34,80.45,286133.0,66.7093,66.8338,66.701,66.7923,286133.0
2017-07-12 09:30:00,80.79,81.57,80.79,81.55,89735.0,67.0746,67.7221,67.0746,67.7055,89735.0
2017-07-12 09:40:00,81.56,81.63,81.3,81.56,51641.0,67.7138,67.772,67.498,67.7138,51641.0
2017-07-12 09:50:00,81.54,81.6,81.13,81.17,17137.0,67.6972,67.747,67.3568,67.39,17137.0
2017-07-12 10:00:00,81.15,81.3,80.97,81.27,31013.0,67.3734,67.498,67.224,67.4731,31013.0
2017-07-12 10:10:00,81.25,81.35,81.22,81.25,17622.0,67.4565,67.5395,67.4316,67.4565,17622.0
2017-07-12 10:20:00,81.25,81.32,81.19,81.32,19109.0,67.4565,67.5146,67.4067,67.5146,19109.0
2017-07-12 10:30:00,81.32,81.4,81.16,81.22,16939.0,67.5146,67.581,67.3817,67.4316,16939.0
2017-07-12 10:40:00,81.18,81.18,80.97,81.09,28064.0,67.3983,67.3983,67.224,67.3236,28064.0
2017-07-12 10:50:00,81.07,81.12,81.0,81.03,19220.0,67.307,67.3485,67.2489,67.2738,19220.0
2017-07-12 11:00:00,81.02,81.02,80.79,80.79,25086.0,67.2655,67.2655,67.0746,67.0746,25086.0
2017-07-12 11:10:00,80.79,80.98,80.79,80.97,17936.0,67.0746,67.2323,67.0746,67.224,17936.0
2017-07-12 11:20:00,80.95,81.05,80.92,81.02,24967.0,67.2074,67.2904,67.1825,67.2655,24967.0
2017-07-12 11:30:00,81.0,81.03,80.88,80.9,27568.0,67.2489,67.2738,67.1493,67.1659,27568.0
2017-07-12 11:40:00,80.9,80.91,80.77,80.85,20417.0,67.1659,67.1742,67.058,67.1244,20417.0
2017-07-12 11:50:00,80.84,80.96,80.81,80.93,12362.0,67.1161,67.2157,67.0912,67.1908,12362.0
2017-07-12 12:00:00,80.93,80.97,80.88,80.93,19718.0,67.1908,67.224,67.1493,67.1908,19718.0
2017-07-12 12:10:00,80.93,80.98,80.79,80.85,22804.0,67.1908,67.2323,67.0746,67.1244,22804.0
2017-07-12 12:20:00,80.86,80.94,80.83,80.92,11643.0,67.1327,67.1991,67.1078,67.1825,11643.0
2017-07-12 12:30:00,80.95,80.98,80.9,80.97,10981.0,67.2074,67.2323,67.1659,67.224,10981.0
2017-07-12 12:40:00,80.98,80.98,80.89,80.89,7718.0,67.2323,67.2323,67.1576,67.1576,7718.0
2017-07-12 12:50:00,80.92,80.99,80.9,80.96,17530.0,67.1825,67.2406,67.1659,67.2157,17530.0
2017-07-12 13:00:00,80.96,80.97,80.88,80.89,33429.0,67.2157,67.224,67.1493,67.1576,33429.0
2017-07-12 13:10:00,80.89,80.89,80.83,80.87,71051.0,67.1576,67.1576,67.1078,67.141,71051.0
2017-07-12 13:20:00,80.87,80.9,80.81,80.85,20469.0,67.141,67.1659,67.0912,67.1244,20469.0
2017-07-12 13:30:00,80.84,80.88,80.82,80.83,22359.0,67.1161,67.1493,67.0995,67.1078,22359.0
2017-07-12 13:40:00,80.84,80.87,80.8,80.81,16281.0,67.1161,67.141,67.0829,67.0912,16281.0
2017-07-12 13:50:00,80.81,80.86,80.76,80.86,36293.0,67.0912,67.1327,67.0497,67.1327,36293.0
2017-07-12 14:00:00,80.85,80.87,80.76,80.79,34994.0,67.1244,67.141,67.0497,67.0746,34994.0
2017-07-12 14:10:00,80.8,80.92,80.78,80.89,40325.0,67.0829,67.1825,67.0663,67.1576,40325.0
2017-07-12 14:20:00,80.88,80.93,80.86,80.86,73081.0,67.1493,67.1908,67.1327,67.1327,73081.0
2017-07-12 14:30:00,80.88,80.94,80.81,80.83,28251.0,67.1493,67.1991,67.0912,67.1078,28251.0
2017-07-12 14:40:00,80.83,80.9,80.82,80.85,29663.0,67.1078,67.1659,67.0995,67.1244,29663.0
2017-07-12 14:50:00,80.85,80.97,80.84,80.89,30440.0,67.1244,67.224,67.1161,67.1576,30440.0
2017-07-12 15:00:00,80.9,80.9,80.82,80.85,24655.0,67.1659,67.1659,67.0995,67.1244,24655.0
2017-07-12 15:10:00,80.85,80.89,80.81,80.84,31282.0,67.1244,67.1576,67.0912,67.1161,31282.0
2017-07-12 15:20:00,80.86,80.89,80.78,80.79,51022.0,67.1327,67.1576,67.0663,67.0746,51022.0
2017-07-12 15:30:00,80.79,80.79,80.7,80.71,47527.0,67.0746,67.0746,66.9998,67.0081,47527.0
2017-07-12 15:40:00,80.71,80.72,80.63,80.64,67734.0,67.0081,67.0164,66.9417,66.95,67734.0
2017-07-12 15:50:00,80.63,80.64,80.48,80.53,293896.0,66.9417,66.95,66.8172,66.8587,293896.0
2017-07-13 09:30:00,80.41,80.69,80.16,80.45,56706.0,66.7591,66.9915,66.5515,66.7923,56706.0
2017-07-13 09:40:00,80.43,80.49,80.31,80.38,21561.0,66.7757,66.8255,66.676,66.7342,21561.0
2017-07-13 09:50:00,80.38,80.54,80.38,80.46,47079.0,66.7342,66.867,66.7342,66.8006,47079.0
2017-07-13 10:00:00,80.46,80.49,80.38,80.47,34734.0,66.8006,66.8255,66.7342,66.8089,34734.0
2017-07-13 10:10:00,80.48,80.49,80.27,80.44,42466.0,66.8172,66.8255,66.6428,66.784,42466.0
2017-07-13 10:20:00,80.43,80.45,80.11,80.16,48204.0,66.7757,66.7923,66.51,66.5515,48204.0
2017-07-13 10:30:00,80.13,80.17,79.94,79.99,52327.0,66.5266,66.5598,66.3689,66.4104,52327.0
2017-07-13 10:40:00,79.98,80.27,79.97,80.19,34748.0,66.4021,66.6428,66.3938,66.5764,34748.0
2017-07-13 10:50:00,80.2,80.26,80.1,80.11,25600.0,66.5847,66.6345,66.5017,66.51,25600.0
2017-07-13 11:00:00,80.08,80.36,80.08,80.22,37712.0,66.4851,66.7176,66.4851,66.6013,37712.0
2017-07-13 11:10:00,80.22,80.36,80.14,80.36,38946.0,66.6013,66.7176,66.5349,66.7176,38946.0
2017-07-13 11:20:00,80.35,80.45,80.34,80.37,17770.0,66.7093,66.7923,66.701,66.7259,17770.0
2017-07-13 11:30:00,80.37,80.41,80.23,80.26,13536.0,66.7259,66.7591,66.6096,66.6345,13536.0
2017-07-13 11:40:00,80.24,80.29,80.16,80.26,11618.0,66.6179,66.6594,66.5515,66.6345,11618.0
2017-07-13 11:50:00,80.27,80.33,80.27,80.33,12159.0,66.6428,66.6927,66.6428,66.6927,12159.0
2017-07-13 12:00:00,80.32,80.33,80.24,80.3,10888.0,66.6843,66.6927,66.6179,66.6677,10888.0
2017-07-13 12:10:00,80.29,80.33,80.26,80.29,13918.0,66.6594,66.6927,66.6345,66.6594,13918.0
2017-07-13 12:20:00,80.29,80.4,80.28,80.4,13253.0,66.6594,66.7508,66.6511,66.7508,13253.0
2017-07-13 12:30:00,80.4,80.4,80.31,80.34,15986.0,66.7508,66.7508,66.676,66.701,15986.0
2017-07-13 12:40:00,80.35,80.37,80.3,80.36,14554.0,66.7093,66.7259,66.6677,66.7176,14554.0
2017-07-13 12:50:00,80.33,80.39,80.32,80.35,12501.0,66.6927,66.7425,66.6843,66.7093,12501.0
2017-07-13 13:00:00,80.36,80.38,80.31,80.32,14190.0,66.7176,66.7342,66.676,66.6843,14190.0
2017-07-13 13:10:00,80.32,80.32,80.26,80.29,13227.0,66.6843,66.6843,66.6345,66.6594,13227.0
2017-07-13 13:20:00,80.29,80.4,80.26,80.27,70306.0,66.6594,66.7508,66.6345,66.6428,70306.0
2017-07-13 13:30:00,80.26,80.33,80.23,80.26,28601.0,66.6345,66.6927,66.6096,66.6345,28601.0
2017-07-13 13:40:00,80.26,80.34,80.25,80.28,21884.0,66.6345,66.701,66.6262,66.6511,21884.0
2017-07-13 13:50:00,80.31,80.54,80.31,80.48,27209.0,66.676,66.867,66.676,66.8172,27209.0
2017-07-13 14:00:00,80.47,80.5,80.43,80.45,16271.0,66.8089,66.8338,66.7757,66.7923,16271.0
2017-07-13 14:10:00,80.45,80.47,80.37,80.44,16366.0,66.7923,66.8089,66.7259,66.784,16366.0
2017-07-13 14:20:00,80.44,80.46,80.38,80.41,14424.0,66.784,66.8006,66.7342,66.7591,14424.0
2017-07-13 14:30:00,80.41,80.47,80.4,80.45,32433.0,66.7591,66.8089,66.7508,66.7923,32433.0
2017-07-13 14:40:00,80.45,80.46,80.35,80.42,26878.0,66.7923,66.8006,66.7093,66.7674,26878.0
2017-07-13 14:50:00,80.41,80.47,80.35,80.47,18445.0,66.7591,66.8089,66.7093,66.8089,18445.0
2017-07-13 15:00:00,80.46,80.47,80.32,80.35,27426.0,66.8006,66.8089,66.6843,66.7093,27426.0
2017-07-13 15:10:00,80.36,80.41,80.32,80.32,22169.0,66.7176,66.7591,66.6843,66.6843,22169.0
2017-07-13 15:20:00,80.33,80.35,80.23,80.28,38029.0,66.6927,66.7093,66.6096,66.6511,38029.0
2017-07-13 15:30:00,80.29,80.41,80.27,80.36,52615.0,66.6594,66.7591,66.6428,66.7176,52615.0
2017-07-13 15:40:00,80.35,80.44,80.33,80.4,43928.0,66.7093,66.784,66.6927,66.7508,43928.0
2017-07-13 15:50:00,80.41,80.41,80.33,80.34,151146.0,66.7591,66.7591,66.6927,66.701,151146.0
2017-07-14 09:30:00,80.52,80.73,80.47,80.72,42002.0,66.8504,67.0247,66.8089,67.0164,42002.0
2017-07-14 09:40:00,80.75,80.79,80.46,80.64,30741.0,67.0413,67.0746,66.8006,66.95,30741.0
2017-07-14 09:50:00,80.63,80.64,80.46,80.47,10634.0,66.9417,66.95,66.8006,66.8089,10634.0
2017-07-14 10:00:00,80.49,80.53,80.38,80.46,16272.0,66.8255,66.8587,66.7342,66.8006,16272.0
2017-07-14 10:10:00,80.46,80.53,80.42,80.51,16142.0,66.8006,66.8587,66.7674,66.8421,16142.0
2017-07-14 10:20:00,80.51,80.59,80.5,80.58,20897.0,66.8421,66.9085,66.8338,66.9002,20897.0
2017-07-14 10:30:00,80.59,80.71,80.58,80.61,51233.0,66.9085,67.0081,66.9002,66.9251,51233.0
2017-07-14 10:40:00,80.62,80.7,80.61,80.69,25646.0,66.9334,66.9998,66.9251,66.9915,25646.0
2017-07-14 10:50:00,80.7,80.7,80.54,80.54,23148.0,66.9998,66.9998,66.867,66.867,23148.0
2017-07-14 11:00:00,80.52,80.54,80.43,80.45,23611.0,66.8504,66.867,66.7757,66.7923,23611.0
2017-07-14 11:10:00,80.46,80.54,80.46,80.47,24235.0,66.8006,66.867,66.8006,66.8089,24235.0
2017-07-14 11:20:00,80.49,80.53,80.47,80.47,5692.0,66.8255,66.8587,66.8089,66.8089,5692.0
2017-07-14 11:30:00,80.48,80.58,80.47,80.56,8270.0,66.8172,66.9002,66.8089,66.8836,8270.0
2017-07-14 11:40:00,80.56,80.66,80.56,80.63,14670.0,66.8836,66.9666,66.8836,66.9417,14670.0
2017-07-14 11:50:00,80.63,80.63,80.57,80.61,5890.0,66.9417,66.9417,66.8919,66.9251,5890.0
2017-07-14 12:00:00,80.61,80.68,80.6,80.6,12416.0,66.9251,66.9832,66.9168,66.9168,12416.0
2017-07-14 12:10:00,80.62,80.62,80.54,80.57,9063.0,66.9334,66.9334,66.867,66.8919,9063.0
2017-07-14 12:20:00,80.57,80.64,80.54,80.63,16659.0,66.8919,66.95,66.867,66.9417,16659.0
2017-07-14 12:30:00,80.63,80.76,80.63,80.7,30541.0,66.9417,67.0497,66.9417,66.9998,30541.0
2017-07-14 12:40:00,80.71,80.75,80.68,80.71,13176.0,67.0081,67.0413,66.9832,67.0081,13176.0
2017-07-14 12:50:00,80.72,80.76,80.67,80.75,18518.0,67.0164,67.0497,66.9749,67.0413,18518.0
2017-07-14 13:00:00,80.76,80.79,80.74,80.74,18945.0,67.0497,67.0746,67.033,67.033,18945.0
2017-07-14 13:10:00,80.73,80.75,80.65,80.69,55996.0,67.0247,67.0413,66.9583,66.9915,55996.0
2017-07-14 13:20:00,80.69,80.73,80.66,80.66,45741.0,66.9915,67.0247,66.9666,66.9666,45741.0
2017-07-14 13:30:00,80.67,80.7,80.64,80.67,37200.0,66.9749,66.9998,66.95,66.9749,37200.0
2017-07-14 13:40:00,80.67,80.78,80.66,80.73,25676.0,66.9749,67.0663,66.9666,67.0247,25676.0
2017-07-14 13:50:00,80.73,80.74,80.68,80.7,27122.0,67.0247,67.033,66.9832,66.9998,27122.0
2017-07-14 14:00:00,80.69,80.82,80.68,80.82,52776.0,66.9915,67.0995,66.9832,67.0995,52776.0
2017-07-14 14:10:00,80.82,80.85,80.75,80.77,21429.0,67.0995,67.1244,67.0413,67.058,21429.0
2017-07-14 14:20:00,80.77,80.8,80.7,80.76,77625.0,67.058,67.0829,66.9998,67.0497,77625.0
2017-07-14 14:30:00,80.76,80.79,80.74,80.77,17047.0,67.0497,67.0746,67.033,67.058,17047.0
2017-07-14 14:40:00,80.78,80.82,80.71,80.72,26354.0,67.0663,67.0995,67.0081,67.0164,26354.0
2017-07-14 14:50:00,80.71,80.75,80.67,80.72,19594.0,67.0081,67.0413,66.9749,67.0164,19594.0
2017-07-14 15:00:00,80.72,80.75,80.69,80.75,21753.0,67.0164,67.0413,66.9915,67.0413,21753.0
2017-07-14 15:10:00,80.75,80.79,80.72,80.78,26174.0,67.0413,67.0746,67.0164,67.0663,26174.0
2017-07-14 15:20:00,80.78,80.81,80.76,80.79,50891.0,67.0663,67.0912,67.0497,67.0746,50891.0
2017-07-14 15:30:00,80.78,80.82,80.74,80.77,76765.0,67.0663,67.0995,67.033,67.058,76765.0
2017-07-14 15:40:00,80.78,80.78,80.72,80.74,68588.0,67.0663,67.0663,67.0164,67.033,68588.0
2017-07-14 15:50:00,80.74,80.74,80.55,80.61,238104.0,67.033,67.033,66.8753,66.9251,238104.0
2017-07-17 09:30:00,80.48,80.53,80.11,80.31,41133.0,66.8172,66.8587,66.51,66.676,41133.0
2017-07-17 09:40:00,80.31,80.4,80.14,80.29,37437.0,66.676,66.7508,66.5349,66.6594,37437.0
2017-07-17 09:50:00,80.28,80.4,80.22,80.23,39902.0,66.6511,66.7508,66.6013,66.6096,39902.0
2017-07-17 10:00:00,80.24,80.25,80.1,80.11,53205.0,66.6179,66.6262,66.5017,66.51,53205.0
2017-07-17 10:10:00,80.1,80.21,80.07,80.18,25854.0,66.5017,66.593,66.4768,66.5681,25854.0
2017-07-17 10:20:00,80.19,80.31,80.15,80.22,36537.0,66.5764,66.676,66.5432,66.6013,36537.0
2017-07-17 10:30:00,80.23,80.38,80.23,80.34,47210.0,66.6096,66.7342,66.6096,66.701,47210.0
2017-07-17 10:40:00,80.34,80.43,80.3,80.39,49556.0,66.701,66.7757,66.6677,66.7425,49556.0
2017-07-17 10:50:00,80.39,80.41,80.28,80.29,55717.0,66.7425,66.7591,66.6511,66.6594,55717.0
2017-07-17 11:00:00,80.3,80.45,80.29,80.44,21361.0,66.6677,66.7923,66.6594,66.784,21361.0
2017-07-17 11:10:00,80.44,80.49,80.4,80.45,18375.0,66.784,66.8255,66.7508,66.7923,18375.0
2017-07-17 11:20:00,80.45,80.46,80.38,80.4,10782.0,66.7923,66.8006,66.7342,66.7508,10782.0
2017-07-17 11:30:00,80.39,80.4,80.28,80.31,14178.0,66.7425,66.7508,66.6511,66.676,14178.0
2017-07-17 11:40:00,80.3,80.31,80.24,80.24,26197.0,66.6677,66.676,66.6179,66.6179,26197.0
2017-07-17 11:50:00,80.24,80.3,80.24,80.28,13533.0,66.6179,66.6677,66.6179,66.6511,13533.0
2017-07-17 12:00:00,80.28,80.33,80.17,80.17,28013.0,66.6511,66.6927,66.5598,66.5598,28013.0
2017-07-17 12:10:00,80.17,80.29,80.17,80.25,38924.0,66.5598,66.6594,66.5598,66.6262,38924.0
2017-07-17 12:20:00,80.25,80.29,80.21,80.29,26224.0,66.6262,66.6594,66.593,66.6594,26224.0
2017-07-17 12:30:00,80.29,80.33,80.27,80.27,20064.0,66.6594,66.6927,66.6428,66.6428,20064.0
2017-07-17 12:40:00,80.26,80.35,80.24,80.26,26386.0,66.6345,66.7093,66.6179,66.6345,26386.0
2017-07-17 12:50:00,80.27,80.36,80.24,80.33,16704.0,66.6428,66.7176,66.6179,66.6927,16704.0
2017-07-17 13:00:00,80.34,80.5,80.34,80.49,20261.0,66.701,66.8338,66.701,66.8255,20261.0
2017-07-17 13:10:00,80.5,80.52,80.42,80.42,21194.0,66.8338,66.8504,66.7674,66.7674,21194.0
2017-07-17 13:20:00,80.41,80.42,80.37,80.39,20940.0,66.7591,66.7674,66.7259,66.7425,20940.0
2017-07-17 13:30:00,80.39,80.44,80.37,80.38,15318.0,66.7425,66.784,66.7259,66.7342,15318.0
2017-07-17 13:40:00,80.38,80.38,80.33,80.34,19996.0,66.7342,66.7342,66.6927,66.701,19996.0
2017-07-17 13:50:00,80.33,80.39,80.33,80.37,23630.0,66.6927,66.7425,66.6927,66.7259,23630.0
2017-07-17 14:00:00,80.37,80.39,80.35,80.38,18997.0,66.7259,66.7425,66.7093,66.7342,18997.0
2017-07-17 14:10:00,80.37,80.43,80.32,80.36,19660.0,66.7259,66.7757,66.6843,66.7176,19660.0
2017-07-17 14:20:00,80.38,80.41,80.34,80.36,29344.0,66.7342,66.7591,66.701,66.7176,29344.0
2017-07-17 14:30:00,80.35,80.35,80.24,80.27,39178.0,66.7093,66.7093,66.6179,66.6428,39178.0
2017-07-17 14:40:00,80.27,80.32,80.21,80.22,30406.0,66.6428,66.6843,66.593,66.6013,30406.0
2017-07-17 14:50:00,80.23,80.25,80.18,80.2,26793.0,66.6096,66.6262,66.5681,66.5847,26793.0
2017-07-17 15:00:00,80.2,80.2,80.07,80.09,38524.0,66.5847,66.5847,66.4768,66.4934,38524.0
2017-07-17 15:10:00,80.09,80.22,80.06,80.19,30780.0,66.4934,66.6013,66.4685,66.5764,30780.0
2017-07-17 15:20:00,80.19,80.2,80.14,80.16,22412.0,66.5764,66.5847,66.5349,66.5515,22412.0
2017-07-17 15:30:00,80.16,80.28,80.14,80.27,67732.0,66.5515,66.6511,66.5349,66.6428,67732.0
2017-07-17 15:40:00,80.28,80.28,80.1,80.16,89300.0,66.6511,66.6511,66.5017,66.5515,89300.0
2017-07-17 15:50:00,80.16,80.22,80.16,80.2,149173.0,66.5515,66.6013,66.5515,66.5847,149173.0
2017-07-18 09:30:00,80.17,80.17,79.81,79.96,59775.0,66.5598,66.5598,66.2609,66.3855,59775.0
2017-07-18 09:40:00,79.97,80.09,79.77,80.06,38040.0,66.3938,66.4934,66.2277,66.4685,38040.0
2017-07-18 09:50:00,80.02,80.05,79.87,79.92,15183.0,66.4353,66.4602,66.3107,66.3523,15183.0
2017-07-18 10:00:00,79.92,80.02,79.79,80.0,18950.0,66.3523,66.4353,66.2443,66.4187,18950.0
2017-07-18 10:10:00,80.0,80.16,79.99,80.11,36718.0,66.4187,66.5515,66.4104,66.51,36718.0
2017-07-18 10:20:00,80.1,80.12,80.02,80.03,22501.0,66.5017,66.5183,66.4353,66.4436,22501.0
2017-07-18 10:30:00,80.02,80.08,79.91,79.92,41645.0,66.4353,66.4851,66.344,66.3523,41645.0
2017-07-18 10:40:00,79.88,79.88,79.68,79.68,26255.0,66.319,66.319,66.153,66.153,26255.0
2017-07-18 10:50:00,79.68,79.84,79.68,79.8,25668.0,66.153,66.2858,66.153,66.2526,25668.0
2017-07-18 11:00:00,79.79,79.81,79.74,79.75,21698.0,66.2443,66.2609,66.2028,66.2111,21698.0
2017-07-18 11:10:00,79.76,79.76,79.63,79.69,30895.0,66.2194,66.2194,66.1115,66.1613,30895.0
2017-07-18 11:20:00,79.7,79.79,79.68,79.74,19436.0,66.1696,66.2443,66.153,66.2028,19436.0
2017-07-18 11:30:00,79.73,79.85,79.73,79.82,16787.0,66.1945,66.2941,66.1945,66.2692,16787.0
2017-07-18 11:40:00,79.83,79.83,79.71,79.76,16360.0,66.2775,66.2775,66.1779,66.2194,16360.0
2017-07-18 11:50:00,79.76,79.86,79.76,79.84,14932.0,66.2194,66.3024,66.2194,66.2858,14932.0
2017-07-18 12:00:00,79.84,79.86,79.76,79.82,17824.0,66.2858,66.3024,66.2194,66.2692,17824.0
2017-07-18 12:10:00,79.84,79.88,79.77,79.83,10570.0,66.2858,66.319,66.2277,66.2775,10570.0
2017-07-18 12:20:00,79.83,79.87,79.82,79.83,11783.0,66.2775,66.3107,66.2692,66.2775,11783.0
2017-07-18 12:30:00,79.84,79.88,79.83,79.86,12584.0,66.2858,66.319,66.2775,66.3024,12584.0
2017-07-18 12:40:00,79.85,79.85,79.77,79.78,10267.0,66.2941,66.2941,66.2277,66.236,10267.0
2017-07-18 12:50:00,79.77,79.78,79.68,79.73,16147.0,66.2277,66.236,66.153,66.1945,16147.0
2017-07-18 13:00:00,79.73,79.74,79.68,79.68,16922.0,66.1945,66.2028,66.153,66.153,16922.0
2017-07-18 13:10:00,79.67,79.77,79.66,79.75,15938.0,66.1447,66.2277,66.1364,66.2111,15938.0
2017-07-18 13:20:00,79.74,79.78,79.72,79.75,21990.0,66.2028,66.236,66.1862,66.2111,21990.0
2017-07-18 13:30:00,79.75,79.83,79.73,79.82,18265.0,66.2111,66.2775,66.1945,66.2692,18265.0
2017-07-18 13:40:00,79.82,79.88,79.78,79.83,21047.0,66.2692,66.319,66.236,66.2775,21047.0
2017-07-18 13:50:00,79.83,79.83,79.78,79.79,11629.0,66.2775,66.2775,66.236,66.2443,11629.0
2017-07-18 14:00:00,79.8,79.97,79.78,79.97,28646.0,66.2526,66.3938,66.236,66.3938,28646.0
2017-07-18 14:10:00,79.97,80.04,79.93,79.97,51947.0,66.3938,66.4519,66.3606,66.3938,51947.0
2017-07-18 14:20:00,79.97,80.03,79.93,80.02,39559.0,66.3938,66.4436,66.3606,66.4353,39559.0
2017-07-18 14:30:00,80.03,80.05,79.98,80.04,31780.0,66.4436,66.4602,66.4021,66.4519,31780.0
2017-07-18 14:40:00,80.04,80.1,79.99,80.1,55110.0,66.4519,66.5017,66.4104,66.5017,55110.0
2017-07-18 14:50:00,80.1,80.15,80.04,80.06,35657.0,66.5017,66.5432,66.4519,66.4685,35657.0
2017-07-18 15:00:00,80.05,80.06,79.96,79.99,40930.0,66.4602,66.4685,66.3855,66.4104,40930.0
2017-07-18 15:10:00,79.99,80.05,79.94,80.04,23922.0,66.4104,66.4602,66.3689,66.4519,23922.0
2017-07-18 15:20:00,80.05,80.17,80.04,80.16,34223.0,66.4602,66.5598,66.4519,66.5515,34223.0
2017-07-18 15:30:00,80.15,80.2,80.1,80.19,43334.0,66.5432,66.5847,66.5017,66.5764,43334.0
2017-07-18 15:40:00,80.2,80.23,80.13,80.17,78736.0,66.5847,66.6096,66.5266,66.5598,78736.0
2017-07-18 15:50:00,80.17,80.23,80.14,80.21,122079.0,66.5598,66.6096,66.5349,66.593,122079.0
2017-07-19 09:30:00,80.44,80.6,80.33,80.48,52552.0,66.784,66.9168,66.6927,66.8172,52552.0
2017-07-19 09:40:00,80.45,80.47,80.26,80.4,24970.0,66.7923,66.8089,66.6345,66.7508,24970.0
2017-07-19 09:50:00,80.4,80.43,80.3,80.37,23156.0,66.7508,66.7757,66.6677,66.7259,23156.0
2017-07-19 10:00:00,80.37,80.46,80.32,80.32,18316.0,66.7259,66.8006,66.6843,66.6843,18316.0
2017-07-19 10:10:00,80.31,80.31,80.13,80.17,34307.0,66.676,66.676,66.5266,66.5598,34307.0
2017-07-19 10:20:00,80.16,80.21,80.09,80.11,26316.0,66.5515,66.593,66.4934,66.51,26316.0
2017-07-19 10:30:00,80.11,80.21,80.07,80.12,40660.0,66.51,66.593,66.4768,66.5183,40660.0
2017-07-19 10:40:00,80.13,80.17,80.07,80.15,34989.0,66.5266,66.5598,66.4768,66.5432,34989.0
2017-07-19 10:50:00,80.16,80.21,80.1,80.2,39992.0,66.5515,66.593,66.5017,66.5847,39992.0
2017-07-19 11:00:00,80.21,80.24,79.99,80.0,40332.0,66.593,66.6179,66.4104,66.4187,40332.0
2017-07-19 11:10:00,79.99,80.08,79.97,80.04,96416.0,66.4104,66.4851,66.3938,66.4519,96416.0
2017-07-19 11:20:00,80.04,80.04,79.92,79.93,18667.0,66.4519,66.4519,66.3523,66.3606,18667.0
2017-07-19 11:30:00,79.94,79.94,79.82,79.87,36017.0,66.3689,66.3689,66.2692,66.3107,36017.0
2017-07-19 11:40:00,79.87,79.94,79.85,79.89,14503.0,66.3107,66.3689,66.2941,66.3273,14503.0
2017-07-19 11:50:00,79.88,79.9,79.84,79.85,17007.0,66.319,66.3357,66.2858,66.2941,17007.0
2017-07-19 12:00:00,79.85,79.89,79.82,79.84,15788.0,66.2941,66.3273,66.2692,66.2858,15788.0
2017-07-19 12:10:00,79.85,79.88,79.81,79.83,29065.0,66.2941,66.319,66.2609,66.2775,29065.0
2017-07-19 12:20:00,79.83,79.86,79.78,79.82,32082.0,66.2775,66.3024,66.236,66.2692,32082.0
2017-07-19 12:30:00,79.83,79.98,79.79,79.97,37943.0,66.2775,66.4021,66.2443,66.3938,37943.0
2017-07-19 12:40:00,79.98,80.0,79.93,79.97,21757.0,66.4021,66.4187,66.3606,66.3938,21757.0
2017-07-19 12:50:00,79.97,80.06,79.95,80.05,16168.0,66.3938,66.4685,66.3772,66.4602,16168.0
2017-07-19 13:00:00,80.05,80.1,80.01,80.02,18896.0,66.4602,66.5017,66.427,66.4353,18896.0
2017-07-19 13:10:00,80.02,80.11,80.01,80.06,14653.0,66.4353,66.51,66.427,66.4685,14653.0
2017-07-19 13:20:00,80.07,80.15,80.03,80.11,23210.0,66.4768,66.5432,66.4436,66.51,23210.0
2017-07-19 13:30:00,80.1,80.14,80.05,80.08,25871.0,66.5017,66.5349,66.4602,66.4851,25871.0
2017-07-19 13:40:00,80.07,80.14,80.03,80.1,33307.0,66.4768,66.5349,66.4436,66.5017,33307.0
2017-07-19 13:50:00,80.11,80.13,80.08,80.08,27652.0,66.51,66.5266,66.4851,66.4851,27652.0
2017-07-19 14:00:00,80.09,80.19,80.07,80.17,39071.0,66.4934,66.5764,66.4768,66.5598,39071.0
2017-07-19 14:10:00,80.16,80.16,80.07,80.16,36426.0,66.5515,66.5515,66.4768,66.5515,36426.0
2017-07-19 14:20:00,80.15,80.17,80.09,80.15,29711.0,66.5432,66.5598,66.4934,66.5432,29711.0
2017-07-19 14:30:00,80.14,80.17,80.13,80.15,42221.0,66.5349,66.5598,66.5266,66.5432,42221.0
2017-07-19 14:40:00,80.16,80.24,80.13,80.17,23921.0,66.5515,66.6179,66.5266,66.5598,23921.0
2017-07-19 14:50:00,80.18,80.2,80.16,80.16,27668.0,66.5681,66.5847,66.5515,66.5515,27668.0
2017-07-19 15:00:00,80.17,80.3,80.16,80.28,33893.0,66.5598,66.6677,66.5515,66.6511,33893.0
2017-07-19 15:10:00,80.29,80.29,80.22,80.26,31241.0,66.6594,66.6594,66.6013,66.6345,31241.0
2017-07-19 15:20:00,80.26,80.36,80.25,80.31,35610.0,66.6345,66.7176,66.6262,66.676,35610.0
2017-07-19 15:30:00,80.32,80.33,80.29,80.32,36379.0,66.6843,66.6927,66.6594,66.6843,36379.0
2017-07-19 15:40:00,80.32,80.35,80.3,80.31,80480.0,66.6843,66.7093,66.6677,66.676,80480.0
2017-07-19 15:50:00,80.32,80.36,80.25,80.36,139148.0,66.6843,66.7176,66.6262,66.7176,139148.0
2017-07-20 09:30:00,80.32,80.34,79.96,80.06,66671.0,66.6843,66.701,66.3855,66.4685,66671.0
2017-07-20 09:40:00,80.06,80.11,79.81,79.96,24735.0,66.4685,66.51,66.2609,66.3855,24735.0
2017-07-20 09:50:00,79.97,80.09,79.8,80.03,42299.0,66.3938,66.4934,66.2526,66.4436,42299.0
2017-07-20 10:00:00,80.02,80.08,80.0,80.04,29159.0,66.4353,66.4851,66.4187,66.4519,29159.0
2017-07-20 10:10:00,80.04,80.08,79.94,79.94,25289.0,66.4519,66.4851,66.3689,66.3689,25289.0
2017-07-20 10:20:00,79.96,80.0,79.85,79.87,16441.0,66.3855,66.4187,66.2941,66.3107,16441.0
2017-07-20 10:30:00,79.87,79.88,79.65,79.65,32033.0,66.3107,66.319,66.1281,66.1281,32033.0
2017-07-20 10:40:00,79.63,79.77,79.55,79.75,16088.0,66.1115,66.2277,66.0451,66.2111,16088.0
2017-07-20 10:50:00,79.76,79.9,79.65,79.86,20307.0,66.2194,66.3357,66.1281,66.3024,20307.0
2017-07-20 11:00:00,79.86,79.92,79.79,79.79,19534.0,66.3024,66.3523,66.2443,66.2443,19534.0
2017-07-20 11:10:00,79.78,79.8,79.67,79.67,26290.0,66.236,66.2526,66.1447,66.1447,26290.0
2017-07-20 11:20:00,79.69,79.74,79.65,79.68,31246.0,66.1613,66.2028,66.1281,66.153,31246.0
2017-07-20 11:30:00,79.67,79.7,79.58,79.59,21767.0,66.1447,66.1696,66.07,66.0783,21767.0
2017-07-20 11:40:00,79.58,79.68,79.58,79.65,14460.0,66.07,66.153,66.07,66.1281,14460.0
2017-07-20 11:50:00,79.66,79.68,79.61,79.64,13653.0,66.1364,66.153,66.0949,66.1198,13653.0
2017-07-20 12:00:00,79.63,79.66,79.55,79.58,36743.0,66.1115,66.1364,66.0451,66.07,36743.0
2017-07-20 12:10:00,79.56,79.66,79.56,79.65,26366.0,66.0534,66.1364,66.0534,66.1281,26366.0
2017-07-20 12:20:00,79.64,79.65,79.59,79.6,16700.0,66.1198,66.1281,66.0783,66.0866,16700.0
2017-07-20 12:30:00,79.61,79.66,79.6,79.62,24762.0,66.0949,66.1364,66.0866,66.1032,24762.0
2017-07-20 12:40:00,79.61,79.67,79.59,79.65,16588.0,66.0949,66.1447,66.0783,66.1281,16588.0
2017-07-20 12:50:00,79.64,79.66,79.61,79.63,15734.0,66.1198,66.1364,66.0949,66.1115,15734.0
2017-07-20 13:00:00,79.64,79.67,79.61,79.65,33842.0,66.1198,66.1447,66.0949,66.1281,33842.0
2017-07-20 13:10:00,79.65,79.74,79.64,79.73,16012.0,66.1281,66.2028,66.1198,66.1945,16012.0
2017-07-20 13:20:00,79.73,79.78,79.71,79.77,17996.0,66.1945,66.236,66.1779,66.2277,17996.0
2017-07-20 13:30:00,79.77,79.87,79.74,79.82,17709.0,66.2277,66.3107,66.2028,66.2692,17709.0
2017-07-20 13:40:00,79.83,79.84,79.74,79.75,23670.0,66.2775,66.2858,66.2028,66.2111,23670.0
2017-07-20 13:50:00,79.75,79.8,79.72,79.78,17768.0,66.2111,66.2526,66.1862,66.236,17768.0
2017-07-20 14:00:00,79.78,79.78,79.69,79.72,22129.0,66.236,66.236,66.1613,66.1862,22129.0
2017-07-20 14:10:00,79.71,79.72,79.67,79.69,18328.0,66.1779,66.1862,66.1447,66.1613,18328.0
2017-07-20 14:20:00,79.7,79.72,79.6,79.66,24079.0,66.1696,66.1862,66.0866,66.1364,24079.0
2017-07-20 14:30:00,79.66,79.67,79.55,79.56,37251.0,66.1364,66.1447,66.0451,66.0534,37251.0
2017-07-20 14:40:00,79.57,79.69,79.56,79.66,27720.0,66.0617,66.1613,66.0534,66.1364,27720.0
2017-07-20 14:50:00,79.66,79.73,79.66,79.7,27308.0,66.1364,66.1945,66.1364,66.1696,27308.0
2017-07-20 15:00:00,79.7,79.79,79.7,79.77,27352.0,66.1696,66.2443,66.1696,66.2277,27352.0
2017-07-20 15:10:00,79.77,79.8,79.75,79.75,15435.0,66.2277,66.2526,66.2111,66.2111,15435.0
2017-07-20 15:20:00,79.75,79.76,79.66,79.67,34375.0,66.2111,66.2194,66.1364,66.1447,34375.0
2017-07-20 15:30:00,79.68,79.7,79.57,79.57,41918.0,66.153,66.1696,66.0617,66.0617,41918.0
2017-07-20 15:40:00,79.58,79.62,79.55,79.59,75992.0,66.07,66.1032,66.0451,66.0783,75992.0
2017-07-20 15:50:00,79.58,79.61,79.53,79.57,125498.0,66.07,66.0949,66.0285,66.0617,125498.0
2017-07-21 09:30:00,79.19,79.41,78.74,78.99,215106.0,65.7462,65.9288,65.3726,65.5801,215106.0
2017-07-21 09:40:00,78.98,79.2,78.86,79.18,33167.0,65.5718,65.7545,65.4722,65.7379,33167.0
2017-07-21 09:50:00,79.19,79.19,78.93,78.93,48722.0,65.7462,65.7462,65.5303,65.5303,48722.0
2017-07-21 10:00:00,78.93,79.0,78.85,78.87,44982.0,65.5303,65.5884,65.4639,65.4805,44982.0
2017-07-21 10:10:00,78.88,78.88,78.6,78.65,62863.0,65.4888,65.4888,65.2563,65.2979,62863.0
2017-07-21 10:20:00,78.66,78.77,78.63,78.73,59746.0,65.3062,65.3975,65.2813,65.3643,59746.0
2017-07-21 10:30:00,78.74,78.78,78.59,78.59,67822.0,65.3726,65.4058,65.248,65.248,67822.0
2017-07-21 10:40:00,78.6,78.63,78.42,78.42,80153.0,65.2563,65.2813,65.1069,65.1069,80153.0
2017-07-21 10:50:00,78.41,78.51,78.36,78.36,55109.0,65.0986,65.1816,65.0571,65.0571,55109.0
2017-07-21 11:00:00,78.36,78.61,78.35,78.54,52895.0,65.0571,65.2646,65.0488,65.2065,52895.0
2017-07-21 11:10:00,78.55,78.65,78.54,78.64,42194.0,65.2148,65.2979,65.2065,65.2896,42194.0
2017-07-21 11:20:00,78.63,78.73,78.57,78.69,41667.0,65.2813,65.3643,65.2314,65.3311,41667.0
2017-07-21 11:30:00,78.7,78.82,78.7,78.71,37165.0,65.3394,65.439,65.3394,65.3477,37165.0
2017-07-21 11:40:00,78.71,78.71,78.64,78.65,47835.0,65.3477,65.3477,65.2896,65.2979,47835.0
2017-07-21 11:50:00,78.66,78.8,78.66,78.77,20021.0,65.3062,65.4224,65.3062,65.3975,20021.0
2017-07-21 12:00:00,78.78,78.81,78.75,78.76,39667.0,65.4058,65.4307,65.3809,65.3892,39667.0
2017-07-21 12:10:00,78.77,78.77,78.65,78.65,32341.0,65.3975,65.3975,65.2979,65.2979,32341.0
2017-07-21 12:20:00,78.65,78.67,78.59,78.62,33063.0,65.2979,65.3145,65.248,65.273,33063.0
2017-07-21 12:30:00,78.62,78.71,78.62,78.7,33211.0,65.273,65.3477,65.273,65.3394,33211.0
2017-07-21 12:40:00,78.69,78.8,78.69,78.78,24734.0,65.3311,65.4224,65.3311,65.4058,24734.0
2017-07-21 12:50:00,78.78,78.81,78.73,78.75,26877.0,65.4058,65.4307,65.3643,65.3809,26877.0
2017-07-21 13:00:00,78.75,78.76,78.65,78.67,48158.0,65.3809,65.3892,65.2979,65.3145,48158.0
2017-07-21 13:10:00,78.67,78.7,78.62,78.66,47631.0,65.3145,65.3394,65.273,65.3062,47631.0
2017-07-21 13:20:00,78.65,78.73,78.64,78.73,27591.0,65.2979,65.3643,65.2896,65.3643,27591.0
2017-07-21 13:30:00,78.73,78.77,78.65,78.66,32351.0,65.3643,65.3975,65.2979,65.3062,32351.0
2017-07-21 13:40:00,78.67,78.71,78.64,78.67,38505.0,65.3145,65.3477,65.2896,65.3145,38505.0
2017-07-21 13:50:00,78.67,78.7,78.65,78.68,27885.0,65.3145,65.3394,65.2979,65.3228,27885.0
2017-07-21 14:00:00,78.68,78.73,78.61,78.61,40066.0,65.3228,65.3643,65.2646,65.2646,40066.0
2017-07-21 14:10:00,78.61,78.74,78.6,78.72,34410.0,65.2646,65.3726,65.2563,65.356,34410.0
2017-07-21 14:20:00,78.73,78.77,78.68,78.73,47809.0,65.3643,65.3975,65.3228,65.3643,47809.0
2017-07-21 14:30:00,78.72,78.77,78.7,78.72,40251.0,65.356,65.3975,65.3394,65.356,40251.0
2017-07-21 14:40:00,78.71,78.78,78.7,78.73,39186.0,65.3477,65.4058,65.3394,65.3643,39186.0
2017-07-21 14:50:00,78.73,78.76,78.71,78.73,37353.0,65.3643,65.3892,65.3477,65.3643,37353.0
2017-07-21 15:00:00,78.73,78.8,78.71,78.73,49021.0,65.3643,65.4224,65.3477,65.3643,49021.0
2017-07-21 15:10:00,78.73,78.78,78.7,78.76,35996.0,65.3643,65.4058,65.3394,65.3892,35996.0
2017-07-21 15:20:00,78.76,78.82,78.75,78.76,34626.0,65.3892,65.439,65.3809,65.3892,34626.0
2017-07-21 15:30:00,78.76,78.81,78.73,78.81,80732.0,65.3892,65.4307,65.3643,65.4307,80732.0
2017-07-21 15:40:00,78.81,78.98,78.8,78.97,83585.0,65.4307,65.5718,65.4224,65.5635,83585.0
2017-07-21 15:50:00,78.97,79.06,78.95,78.97,154731.0,65.5635,65.6383,65.5469,65.5635,154731.0
2017-07-24 09:30:00,79.0,79.09,78.84,79.0,35475.0,65.5884,65.6632,65.4556,65.5884,35475.0
2017-07-24 09:40:00,79.04,79.11,78.83,78.84,29371.0,65.6216,65.6798,65.4473,65.4556,29371.0
2017-07-24 09:50:00,78.85,78.95,78.75,78.75,23080.0,65.4639,65.5469,65.3809,65.3809,23080.0
2017-07-24 10:00:00,78.74,78.82,78.7,78.74,35463.0,65.3726,65.439,65.3394,65.3726,35463.0
2017-07-24 10:10:00,78.75,78.75,78.61,78.63,33822.0,65.3809,65.3809,65.2646,65.2813,33822.0
2017-07-24 10:20:00,78.65,78.68,78.57,78.65,28764.0,65.2979,65.3228,65.2314,65.2979,28764.0
2017-07-24 10:30:00,78.61,78.62,78.49,78.53,37615.0,65.2646,65.273,65.165,65.1982,37615.0
2017-07-24 10:40:00,78.53,78.76,78.52,78.68,39840.0,65.1982,65.3892,65.1899,65.3228,39840.0
2017-07-24 10:50:00,78.67,78.73,78.48,78.5,36896.0,65.3145,65.3643,65.1567,65.1733,36896.0
2017-07-24 11:00:00,78.5,78.62,78.48,78.61,38432.0,65.1733,65.273,65.1567,65.2646,38432.0
2017-07-24 11:10:00,78.6,78.71,78.6,78.67,26961.0,65.2563,65.3477,65.2563,65.3145,26961.0
2017-07-24 11:20:00,78.67,78.67,78.57,78.58,13698.0,65.3145,65.3145,65.2314,65.2397,13698.0
2017-07-24 11:30:00,78.62,78.69,78.6,78.66,28740.0,65.273,65.3311,65.2563,65.3062,28740.0
2017-07-24 11:40:00,78.67,78.69,78.63,78.65,20933.0,65.3145,65.3311,65.2813,65.2979,20933.0
2017-07-24 11:50:00,78.63,78.7,78.63,78.67,21506.0,65.2813,65.3394,65.2813,65.3145,21506.0
2017-07-24 12:00:00,78.67,78.67,78.59,78.62,15668.0,65.3145,65.3145,65.248,65.273,15668.0
2017-07-24 12:10:00,78.62,78.63,78.55,78.59,14129.0,65.273,65.2813,65.2148,65.248,14129.0
2017-07-24 12:20:00,78.59,78.6,78.55,78.55,11855.0,65.248,65.2563,65.2148,65.2148,11855.0
2017-07-24 12:30:00,78.55,78.59,78.52,78.57,14817.0,65.2148,65.248,65.1899,65.2314,14817.0
2017-07-24 12:40:00,78.57,78.62,78.5,78.62,12370.0,65.2314,65.273,65.1733,65.273,12370.0
2017-07-24 12:50:00,78.61,78.7,78.59,78.69,20546.0,65.2646,65.3394,65.248,65.3311,20546.0
2017-07-24 13:00:00,78.68,78.71,78.65,78.66,14641.0,65.3228,65.3477,65.2979,65.3062,14641.0
2017-07-24 13:10:00,78.66,78.68,78.59,78.59,13420.0,65.3062,65.3228,65.248,65.248,13420.0
2017-07-24 13:20:00,78.61,78.64,78.57,78.63,9899.0,65.2646,65.2896,65.2314,65.2813,9899.0
2017-07-24 13:30:00,78.62,78.63,78.58,78.6,30199.0,65.273,65.2813,65.2397,65.2563,30199.0
2017-07-24 13:40:00,78.59,78.63,78.54,78.61,22464.0,65.248,65.2813,65.2065,65.2646,22464.0
2017-07-24 13:50:00,78.61,78.64,78.55,78.57,6159.0,65.2646,65.2896,65.2148,65.2314,6159.0
2017-07-24 14:00:00,78.57,78.66,78.54,78.65,37041.0,65.2314,65.3062,65.2065,65.2979,37041.0
2017-07-24 14:10:00,78.65,78.71,78.59,78.68,37674.0,65.2979,65.3477,65.248,65.3228,37674.0
2017-07-24 14:20:00,78.67,78.7,78.61,78.62,15153.0,65.3145,65.3394,65.2646,65.273,15153.0
2017-07-24 14:30:00,78.64,78.67,78.61,78.61,10639.0,65.2896,65.3145,65.2646,65.2646,10639.0
2017-07-24 14:40:00,78.61,78.7,78.6,78.67,43581.0,65.2646,65.3394,65.2563,65.3145,43581.0
2017-07-24 14:50:00,78.68,78.74,78.67,78.69,25681.0,65.3228,65.3726,65.3145,65.3311,25681.0
2017-07-24 15:00:00,78.7,78.78,78.68,78.69,25828.0,65.3394,65.4058,65.3228,65.3311,25828.0
2017-07-24 15:10:00,78.69,78.73,78.64,78.64,20498.0,65.3311,65.3643,65.2896,65.2896,20498.0
2017-07-24 15:20:00,78.64,78.71,78.63,78.68,60310.0,65.2896,65.3477,65.2813,65.3228,60310.0
2017-07-24 15:30:00,78.69,78.71,78.66,78.68,37321.0,65.3311,65.3477,65.3062,65.3228,37321.0
2017-07-24 15:40:00,78.69,78.76,78.68,78.75,68293.0,65.3311,65.3892,65.3228,65.3809,68293.0
2017-07-24 15:50:00,78.75,78.75,78.64,78.69,156804.0,65.3809,65.3809,65.2896,65.3311,156804.0
2017-07-25 09:30:00,79.5,79.59,79.04,79.38,66051.0,66.0036,66.0783,65.6216,65.9039,66051.0
2017-07-25 09:40:00,79.38,79.38,79.14,79.15,64141.0,65.9039,65.9039,65.7047,65.713,64141.0
2017-07-25 09:50:00,79.16,79.18,78.97,79.07,41500.0,65.7213,65.7379,65.5635,65.6466,41500.0
2017-07-25 10:00:00,79.09,79.09,78.82,78.88,40244.0,65.6632,65.6632,65.439,65.4888,40244.0
2017-07-25 10:10:00,78.87,78.87,78.74,78.82,49390.0,65.4805,65.4805,65.3726,65.439,49390.0
2017-07-25 10:20:00,78.83,79.1,78.82,79.07,29632.0,65.4473,65.6715,65.439,65.6466,29632.0
2017-07-25 10:30:00,79.07,79.22,79.03,79.15,82612.0,65.6466,65.7711,65.6133,65.713,82612.0
2017-07-25 10:40:00,79.16,79.32,79.1,79.23,35544.0,65.7213,65.8541,65.6715,65.7794,35544.0
2017-07-25 10:50:00,79.22,79.31,79.1,79.1,33977.0,65.7711,65.8458,65.6715,65.6715,33977.0
2017-07-25 11:00:00,79.11,79.24,79.06,79.16,41196.0,65.6798,65.7877,65.6383,65.7213,41196.0
2017-07-25 11:10:00,79.17,79.32,79.15,79.3,80131.0,65.7296,65.8541,65.713,65.8375,80131.0
2017-07-25 11:20:00,79.3,79.36,79.24,79.35,33227.0,65.8375,65.8873,65.7877,65.879,33227.0
2017-07-25 11:30:00,79.36,79.36,79.25,79.34,28135.0,65.8873,65.8873,65.796,65.8707,28135.0
2017-07-25 11:40:00,79.34,79.38,79.3,79.34,24396.0,65.8707,65.9039,65.8375,65.8707,24396.0
2017-07-25 11:50:00,79.35,79.37,79.3,79.3,20055.0,65.879,65.8956,65.8375,65.8375,20055.0
2017-07-25 12:00:00,79.3,79.45,79.3,79.41,32694.0,65.8375,65.962,65.8375,65.9288,32694.0
2017-07-25 12:10:00,79.42,79.44,79.35,79.36,20498.0,65.9371,65.9537,65.879,65.8873,20498.0
2017-07-25 12:20:00,79.35,79.35,79.29,79.34,15762.0,65.879,65.879,65.8292,65.8707,15762.0
2017-07-25 12:30:00,79.33,79.35,79.32,79.32,15120.0,65.8624,65.879,65.8541,65.8541,15120.0
2017-07-25 12:40:00,79.32,79.35,79.31,79.34,14553.0,65.8541,65.879,65.8458,65.8707,14553.0
2017-07-25 12:50:00,79.35,79.36,79.3,79.33,75923.0,65.879,65.8873,65.8375,65.8624,75923.0
2017-07-25 13:00:00,79.34,79.45,79.33,79.4,34051.0,65.8707,65.962,65.8624,65.9205,34051.0
2017-07-25 13:10:00,79.4,79.4,79.34,79.35,14151.0,65.9205,65.9205,65.8707,65.879,14151.0
2017-07-25 13:20:00,79.34,79.36,79.25,79.29,23831.0,65.8707,65.8873,65.796,65.8292,23831.0
2017-07-25 13:30:00,79.29,79.32,79.22,79.23,45326.0,65.8292,65.8541,65.7711,65.7794,45326.0
2017-07-25 13:40:00,79.22,79.25,79.18,79.23,17894.0,65.7711,65.796,65.7379,65.7794,17894.0
2017-07-25 13:50:00,79.23,79.23,79.19,79.2,18960.0,65.7794,65.7794,65.7462,65.7545,18960.0
2017-07-25 14:00:00,79.21,79.22,79.13,79.19,28458.0,65.7628,65.7711,65.6964,65.7462,28458.0
2017-07-25 14:10:00,79.19,79.21,79.16,79.17,43587.0,65.7462,65.7628,65.7213,65.7296,43587.0
2017-07-25 14:20:00,79.17,79.26,79.17,79.25,21742.0,65.7296,65.8043,65.7296,65.796,21742.0
2017-07-25 14:30:00,79.25,79.28,79.21,79.28,29860.0,65.796,65.8209,65.7628,65.8209,29860.0
2017-07-25 14:40:00,79.28,79.29,79.22,79.26,52397.0,65.8209,65.8292,65.7711,65.8043,52397.0
2017-07-25 14:50:00,79.26,79.41,79.24,79.4,62746.0,65.8043,65.9288,65.7877,65.9205,62746.0
2017-07-25 15:00:00,79.39,79.4,79.24,79.26,28567.0,65.9122,65.9205,65.7877,65.8043,28567.0
2017-07-25 15:10:00,79.26,79.3,79.21,79.29,35080.0,65.8043,65.8375,65.7628,65.8292,35080.0
2017-07-25 15:20:00,79.29,79.29,79.23,79.26,50477.0,65.8292,65.8292,65.7794,65.8043,50477.0
2017-07-25 15:30:00,79.26,79.33,79.25,79.31,60514.0,65.8043,65.8624,65.796,65.8458,60514.0
2017-07-25 15:40:00,79.31,79.36,79.3,79.36,75794.0,65.8458,65.8873,65.8375,65.8873,75794.0
2017-07-25 15:50:00,79.36,79.41,79.32,79.33,187940.0,65.8873,65.9288,65.8541,65.8624,187940.0
2017-07-26 09:30:00,79.44,79.44,78.58,78.75,80257.0,65.9537,65.9537,65.2397,65.3809,80257.0
2017-07-26 09:40:00,78.73,78.76,78.51,78.56,46679.0,65.3643,65.3892,65.1816,65.2231,46679.0
2017-07-26 09:50:00,78.58,78.69,78.52,78.59,19521.0,65.2397,65.3311,65.1899,65.248,19521.0
2017-07-26 10:00:00,78.59,78.81,78.58,78.8,26461.0,65.248,65.4307,65.2397,65.4224,26461.0
2017-07-26 10:10:00,78.77,78.82,78.7,78.78,25288.0,65.3975,65.439,65.3394,65.4058,25288.0
2017-07-26 10:20:00,78.8,78.87,78.77,78.87,30704.0,65.4224,65.4805,65.3975,65.4805,30704.0
2017-07-26 10:30:00,78.88,79.04,78.88,79.01,43416.0,65.4888,65.6216,65.4888,65.5967,43416.0
2017-07-26 10:40:00,79.02,79.05,78.86,78.86,27542.0,65.605,65.63,65.4722,65.4722,27542.0
2017-07-26 10:50:00,78.85,78.95,78.83,78.92,24156.0,65.4639,65.5469,65.4473,65.522,24156.0
2017-07-26 11:00:00,78.92,78.93,78.82,78.9,17939.0,65.522,65.5303,65.439,65.5054,17939.0
2017-07-26 11:10:00,78.91,79.07,78.91,79.06,20766.0,65.5137,65.6466,65.5137,65.6383,20766.0
2017-07-26 11:20:00,79.06,79.08,79.0,79.0,20562.0,65.6383,65.6549,65.5884,65.5884,20562.0
2017-07-26 11:30:00,79.0,79.07,78.95,78.95,14513.0,65.5884,65.6466,65.5469,65.5469,14513.0
2017-07-26 11:40:00,78.96,79.04,78.96,79.02,13605.0,65.5552,65.6216,65.5552,65.605,13605.0
2017-07-26 11:50:00,79.01,79.03,78.96,78.98,9666.0,65.5967,65.6133,65.5552,65.5718,9666.0
2017-07-26 12:00:00,78.96,78.99,78.93,78.96,15153.0,65.5552,65.5801,65.5303,65.5552,15153.0
2017-07-26 12:10:00,78.95,78.96,78.92,78.93,12037.0,65.5469,65.5552,65.522,65.5303,12037.0
2017-07-26 12:20:00,78.93,78.98,78.89,78.9,17842.0,65.5303,65.5718,65.4971,65.5054,17842.0
2017-07-26 12:30:00,78.9,78.91,78.84,78.84,21911.0,65.5054,65.5137,65.4556,65.4556,21911.0
2017-07-26 12:40:00,78.84,78.85,78.81,78.83,14047.0,65.4556,65.4639,65.4307,65.4473,14047.0
2017-07-26 12:50:00,78.83,78.84,78.8,78.81,14059.0,65.4473,65.4556,65.4224,65.4307,14059.0
2017-07-26 13:00:00,78.81,78.83,78.73,78.76,13278.0,65.4307,65.4473,65.3643,65.3892,13278.0
2017-07-26 13:10:00,78.76,78.78,78.69,78.7,34024.0,65.3892,65.4058,65.3311,65.3394,34024.0
2017-07-26 13:20:00,78.7,78.72,78.61,78.62,39714.0,65.3394,65.356,65.2646,65.273,39714.0
2017-07-26 13:30:00,78.62,78.65,78.6,78.64,30224.0,65.273,65.2979,65.2563,65.2896,30224.0
2017-07-26 13:40:00,78.62,78.69,78.62,78.68,16104.0,65.273,65.3311,65.273,65.3228,16104.0
2017-07-26 13:50:00,78.68,78.83,78.66,78.82,26069.0,65.3228,65.4473,65.3062,65.439,26069.0
2017-07-26 14:00:00,78.82,78.91,78.79,78.87,21289.0,65.439,65.5137,65.4141,65.4805,21289.0
2017-07-26 14:10:00,78.86,78.9,78.83,78.87,22846.0,65.4722,65.5054,65.4473,65.4805,22846.0
2017-07-26 14:20:00,78.87,78.94,78.87,78.92,20896.0,65.4805,65.5386,65.4805,65.522,20896.0
2017-07-26 14:30:00,78.93,78.99,78.88,78.97,20291.0,65.5303,65.5801,65.4888,65.5635,20291.0
2017-07-26 14:40:00,78.98,79.0,78.94,78.95,23638.0,65.5718,65.5884,65.5386,65.5469,23638.0
2017-07-26 14:50:00,78.96,78.98,78.81,78.84,25254.0,65.5552,65.5718,65.4307,65.4556,25254.0
2017-07-26 15:00:00,78.82,78.87,78.8,78.82,33833.0,65.439,65.4805,65.4224,65.439,33833.0
2017-07-26 15:10:00,78.82,78.94,78.77,78.91,52279.0,65.439,65.5386,65.3975,65.5137,52279.0
2017-07-26 15:20:00,78.92,79.16,78.9,79.14,78059.0,65.522,65.7213,65.5054,65.7047,78059.0
2017-07-26 15:30:00,79.14,79.17,79.05,79.11,104346.0,65.7047,65.7296,65.63,65.6798,104346.0
2017-07-26 15:40:00,79.11,79.11,78.94,78.97,106789.0,65.6798,65.6798,65.5386,65.5635,106789.0
2017-07-26 15:50:00,78.96,79.1,78.96,79.0,205557.0,65.5552,65.6715,65.5552,65.5884,205557.0
2017-07-27 09:30:00,79.11,79.18,78.69,78.89,40836.0,65.6798,65.7379,65.3311,65.4971,40836.0
2017-07-27 09:40:00,78.88,79.06,78.87,78.94,15921.0,65.4888,65.6383,65.4805,65.5386,15921.0
2017-07-27 09:50:00,78.93,78.97,78.78,78.78,91908.0,65.5303,65.5635,65.4058,65.4058,91908.0
2017-07-27 10:00:00,78.77,78.77,78.66,78.73,47741.0,65.3975,65.3975,65.3062,65.3643,47741.0
2017-07-27 10:10:00,78.72,78.86,78.69,78.7,29185.0,65.356,65.4722,65.3311,65.3394,29185.0
2017-07-27 10:20:00,78.69,78.69,78.51,78.51,27591.0,65.3311,65.3311,65.1816,65.1816,27591.0
2017-07-27 10:30:00,78.53,78.53,78.31,78.33,38368.0,65.1982,65.1982,65.0156,65.0322,38368.0
2017-07-27 10:40:00,78.33,78.36,78.21,78.33,98297.0,65.0322,65.0571,64.9326,65.0322,98297.0
2017-07-27 10:50:00,78.34,78.35,78.19,78.32,45872.0,65.0405,65.0488,64.916,65.0239,45872.0
2017-07-27 11:00:00,78.32,78.32,78.08,78.2,59058.0,65.0239,65.0239,64.8246,64.9243,59058.0
2017-07-27 11:10:00,78.2,78.27,78.15,78.17,46766.0,64.9243,64.9824,64.8827,64.8993,46766.0
2017-07-27 11:20:00,78.17,78.18,78.07,78.08,28840.0,64.8993,64.9076,64.8163,64.8246,28840.0
2017-07-27 11:30:00,78.08,78.18,78.07,78.08,60260.0,64.8246,64.9076,64.8163,64.8246,60260.0
2017-07-27 11:40:00,78.08,78.11,77.95,78.05,91420.0,64.8246,64.8495,64.7167,64.7997,91420.0
2017-07-27 11:50:00,78.04,78.14,78.02,78.13,83277.0,64.7914,64.8744,64.7748,64.8661,83277.0
2017-07-27 12:00:00,78.14,78.16,78.06,78.07,53212.0,64.8744,64.891,64.808,64.8163,53212.0
2017-07-27 12:10:00,78.08,78.13,78.05,78.06,42614.0,64.8246,64.8661,64.7997,64.808,42614.0
2017-07-27 12:20:00,78.05,78.16,78.04,78.12,49874.0,64.7997,64.891,64.7914,64.8578,49874.0
2017-07-27 12:30:00,78.13,78.25,78.13,78.23,30703.0,64.8661,64.9658,64.8661,64.9492,30703.0
2017-07-27 12:40:00,78.24,78.3,78.18,78.22,37455.0,64.9575,65.0073,64.9076,64.9409,37455.0
2017-07-27 12:50:00,78.22,78.25,78.18,78.23,48039.0,64.9409,64.9658,64.9076,64.9492,48039.0
2017-07-27 13:00:00,78.24,78.39,78.2,78.37,44032.0,64.9575,65.082,64.9243,65.0654,44032.0
2017-07-27 13:10:00,78.36,78.42,78.32,78.36,32449.0,65.0571,65.1069,65.0239,65.0571,32449.0
2017-07-27 13:20:00,78.35,78.36,78.21,78.24,53642.0,65.0488,65.0571,64.9326,64.9575,53642.0
2017-07-27 13:30:00,78.23,78.27,78.16,78.24,39779.0,64.9492,64.9824,64.891,64.9575,39779.0
2017-07-27 13:40:00,78.25,78.39,78.25,78.37,35971.0,64.9658,65.082,64.9658,65.0654,35971.0
2017-07-27 13:50:00,78.37,78.38,78.25,78.34,21691.0,65.0654,65.0737,64.9658,65.0405,21691.0
2017-07-27 14:00:00,78.32,78.4,78.3,78.36,26331.0,65.0239,65.0903,65.0073,65.0571,26331.0
2017-07-27 14:10:00,78.37,78.49,78.36,78.46,39082.0,65.0654,65.165,65.0571,65.1401,39082.0
2017-07-27 14:20:00,78.47,78.47,78.23,78.34,49123.0,65.1484,65.1484,64.9492,65.0405,49123.0
2017-07-27 14:30:00,78.36,78.46,78.27,78.42,53539.0,65.0571,65.1401,64.9824,65.1069,53539.0
2017-07-27 14:40:00,78.43,78.43,78.29,78.36,81185.0,65.1152,65.1152,64.999,65.0571,81185.0
2017-07-27 14:50:00,78.36,78.42,78.27,78.42,39572.0,65.0571,65.1069,64.9824,65.1069,39572.0
2017-07-27 15:00:00,78.42,78.46,78.24,78.3,119389.0,65.1069,65.1401,64.9575,65.0073,119389.0
2017-07-27 15:10:00,78.3,78.3,78.17,78.21,40261.0,65.0073,65.0073,64.8993,64.9326,40261.0
2017-07-27 15:20:00,78.2,78.39,78.2,78.38,47009.0,64.9243,65.082,64.9243,65.0737,47009.0
2017-07-27 15:30:00,78.38,78.43,78.36,78.41,75448.0,65.0737,65.1152,65.0571,65.0986,75448.0
2017-07-27 15:40:00,78.41,78.45,78.37,78.41,87408.0,65.0986,65.1318,65.0654,65.0986,87408.0
2017-07-27 15:50:00,78.41,78.52,78.34,78.51,195687.0,65.0986,65.1899,65.0405,65.1816,195687.0
2017-07-28 09:30:00,78.45,78.52,78.21,78.24,41514.0,65.1318,65.1899,64.9326,64.9575,41514.0
2017-07-28 09:40:00,78.27,78.28,78.03,78.05,42078.0,64.9824,64.9907,64.7831,64.7997,42078.0
2017-07-28 09:50:00,78.05,78.22,77.95,78.16,18758.0,64.7997,64.9409,64.7167,64.891,18758.0
2017-07-28 10:00:00,78.16,78.3,78.07,78.15,20515.0,64.891,65.0073,64.8163,64.8827,20515.0
2017-07-28 10:10:00,78.14,78.14,77.99,78.03,25208.0,64.8744,64.8744,64.7499,64.7831,25208.0
2017-07-28 10:20:00,78.02,78.08,77.97,78.03,27058.0,64.7748,64.8246,64.7333,64.7831,27058.0
2017-07-28 10:30:00,78.02,78.05,77.79,77.83,91767.0,64.7748,64.7997,64.5839,64.6171,91767.0
2017-07-28 10:40:00,77.81,77.91,77.74,77.87,39025.0,64.6005,64.6835,64.5423,64.6503,39025.0
2017-07-28 10:50:00,77.87,77.89,77.77,77.86,20379.0,64.6503,64.6669,64.5673,64.642,20379.0
2017-07-28 11:00:00,77.86,77.9,77.63,77.65,43398.0,64.642,64.6752,64.451,64.4676,43398.0
2017-07-28 11:10:00,77.65,77.76,77.64,77.75,50826.0,64.4676,64.559,64.4593,64.5506,50826.0
2017-07-28 11:20:00,77.74,77.84,77.64,77.66,29611.0,64.5423,64.6254,64.4593,64.4759,29611.0
2017-07-28 11:30:00,77.66,77.81,77.63,77.79,26719.0,64.4759,64.6005,64.451,64.5839,26719.0
2017-07-28 11:40:00,77.78,77.88,77.74,77.88,24758.0,64.5756,64.6586,64.5423,64.6586,24758.0
2017-07-28 11:50:00,77.9,77.9,77.83,77.86,35449.0,64.6752,64.6752,64.6171,64.642,35449.0
2017-07-28 12:00:00,77.85,77.94,77.8,77.94,25644.0,64.6337,64.7084,64.5922,64.7084,25644.0
2017-07-28 12:10:00,77.93,77.95,77.9,77.93,32107.0,64.7001,64.7167,64.6752,64.7001,32107.0
2017-07-28 12:20:00,77.93,77.95,77.9,77.95,21759.0,64.7001,64.7167,64.6752,64.7167,21759.0
2017-07-28 12:30:00,77.96,77.98,77.88,77.91,18032.0,64.725,64.7416,64.6586,64.6835,18032.0
2017-07-28 12:40:00,77.9,77.9,77.81,77.85,21029.0,64.6752,64.6752,64.6005,64.6337,21029.0
2017-07-28 12:50:00,77.84,77.88,77.82,77.86,17995.0,64.6254,64.6586,64.6088,64.642,17995.0
2017-07-28 13:00:00,77.89,77.96,77.82,77.83,48108.0,64.6669,64.725,64.6088,64.6171,48108.0
2017-07-28 13:10:00,77.83,77.83,77.67,77.68,34245.0,64.6171,64.6171,64.4842,64.4925,34245.0
2017-07-28 13:20:00,77.67,77.71,77.62,77.66,34671.0,64.4842,64.5174,64.4427,64.4759,34671.0
2017-07-28 13:30:00,77.66,77.8,77.66,77.8,14095.0,64.4759,64.5922,64.4759,64.5922,14095.0
2017-07-28 13:40:00,77.81,77.89,77.77,77.89,16314.0,64.6005,64.6669,64.5673,64.6669,16314.0
2017-07-28 13:50:00,77.9,77.96,77.88,77.92,26293.0,64.6752,64.725,64.6586,64.6918,26293.0
2017-07-28 14:00:00,77.93,77.96,77.88,77.93,27916.0,64.7001,64.725,64.6586,64.7001,27916.0
2017-07-28 14:10:00,77.93,77.94,77.89,77.89,23026.0,64.7001,64.7084,64.6669,64.6669,23026.0
2017-07-28 14:20:00,77.91,78.17,77.9,78.17,25446.0,64.6835,64.8993,64.6752,64.8993,25446.0
2017-07-28 14:30:00,78.16,78.16,78.09,78.1,35249.0,64.891,64.891,64.8329,64.8412,35249.0
2017-07-28 14:40:00,78.11,78.18,78.1,78.17,19848.0,64.8495,64.9076,64.8412,64.8993,19848.0
2017-07-28 14:50:00,78.18,78.23,78.14,78.21,31774.0,64.9076,64.9492,64.8744,64.9326,31774.0
2017-07-28 15:00:00,78.22,78.26,78.2,78.23,34659.0,64.9409,64.9741,64.9243,64.9492,34659.0
2017-07-28 15:10:00,78.23,78.32,78.21,78.31,58800.0,64.9492,65.0239,64.9326,65.0156,58800.0
2017-07-28 15:20:00,78.32,78.42,78.29,78.4,40944.0,65.0239,65.1069,64.999,65.0903,40944.0
2017-07-28 15:30:00,78.4,78.51,78.39,78.49,47753.0,65.0903,65.1816,65.082,65.165,47753.0
2017-07-28 15:40:00,78.5,78.59,78.49,78.5,73381.0,65.1733,65.248,65.165,65.1733,73381.0
2017-07-28 15:50:00,78.5,78.57,78.43,78.44,132545.0,65.1733,65.2314,65.1152,65.1235,132545.0
2017-07-31 09:30:00,78.43,79.08,78.43,79.02,122336.0,65.1152,65.6549,65.1152,65.605,122336.0
2017-07-31 09:40:00,78.98,79.03,78.58,78.6,93446.0,65.5718,65.6133,65.2397,65.2563,93446.0
2017-07-31 09:50:00,78.57,78.59,78.22,78.28,62603.0,65.2314,65.248,64.9409,64.9907,62603.0
2017-07-31 10:00:00,78.27,78.4,78.15,78.31,67575.0,64.9824,65.0903,64.8827,65.0156,67575.0
2017-07-31 10:10:00,78.3,78.64,78.3,78.6,63033.0,65.0073,65.2896,65.0073,65.2563,63033.0
2017-07-31 10:20:00,78.58,78.6,78.4,78.42,250208.0,65.2397,65.2563,65.0903,65.1069,250208.0
2017-07-31 10:30:00,78.41,78.52,78.35,78.5,42955.0,65.0986,65.1899,65.0488,65.1733,42955.0
2017-07-31 10:40:00,78.48,78.5,78.08,78.1,64185.0,65.1567,65.1733,64.8246,64.8412,64185.0
2017-07-31 10:50:00,78.09,78.12,77.85,77.99,93986.0,64.8329,64.8578,64.6337,64.7499,93986.0
2017-07-31 11:00:00,78.03,78.1,77.9,77.92,71417.0,64.7831,64.8412,64.6752,64.6918,71417.0
2017-07-31 11:10:00,77.93,78.15,77.9,78.09,52558.0,64.7001,64.8827,64.6752,64.8329,52558.0
2017-07-31 11:20:00,78.09,78.15,77.98,78.15,60674.0,64.8329,64.8827,64.7416,64.8827,60674.0
2017-07-31 11:30:00,78.16,78.31,78.14,78.26,57246.0,64.891,65.0156,64.8744,64.9741,57246.0
2017-07-31 11:40:00,78.26,78.45,78.26,78.3,74173.0,64.9741,65.1318,64.9741,65.0073,74173.0
2017-07-31 11:50:00,78.3,78.49,78.27,78.44,27663.0,65.0073,65.165,64.9824,65.1235,27663.0
2017-07-31 12:00:00,78.44,78.44,78.31,78.34,29940.0,65.1235,65.1235,65.0156,65.0405,29940.0
2017-07-31 12:10:00,78.34,78.56,78.33,78.35,51983.0,65.0405,65.2231,65.0322,65.0488,51983.0
2017-07-31 12:20:00,78.36,78.5,78.32,78.37,33553.0,65.0571,65.1733,65.0239,65.0654,33553.0
2017-07-31 12:30:00,78.36,78.37,78.23,78.25,33343.0,65.0571,65.0654,64.9492,64.9658,33343.0
2017-07-31 12:40:00,78.25,78.37,78.23,78.33,20166.0,64.9658,65.0654,64.9492,65.0322,20166.0
2017-07-31 12:50:00,78.33,78.37,78.32,78.35,16135.0,65.0322,65.0654,65.0239,65.0488,16135.0
2017-07-31 13:00:00,78.37,78.45,78.33,78.41,18629.0,65.0654,65.1318,65.0322,65.0986,18629.0
2017-07-31 13:10:00,78.41,78.52,78.36,78.52,17809.0,65.0986,65.1899,65.0571,65.1899,17809.0
2017-07-31 13:20:00,78.53,78.53,78.42,78.46,21237.0,65.1982,65.1982,65.1069,65.1401,21237.0
2017-07-31 13:30:00,78.46,78.52,78.43,78.46,23303.0,65.1401,65.1899,65.1152,65.1401,23303.0
2017-07-31 13:40:00,78.46,78.51,78.4,78.46,24461.0,65.1401,65.1816,65.0903,65.1401,24461.0
2017-07-31 13:50:00,78.47,78.57,78.37,78.38,62082.0,65.1484,65.2314,65.0654,65.0737,62082.0
2017-07-31 14:00:00,78.36,78.5,78.32,78.5,24543.0,65.0571,65.1733,65.0239,65.1733,24543.0
2017-07-31 14:10:00,78.51,78.52,78.44,78.52,21498.0,65.1816,65.1899,65.1235,65.1899,21498.0
2017-07-31 14:20:00,78.51,78.52,78.39,78.45,40516.0,65.1816,65.1899,65.082,65.1318,40516.0
2017-07-31 14:30:00,78.45,78.47,78.35,78.45,70932.0,65.1318,65.1484,65.0488,65.1318,70932.0
2017-07-31 14:40:00,78.46,78.51,78.43,78.46,55762.0,65.1401,65.1816,65.1152,65.1401,55762.0
2017-07-31 14:50:00,78.45,78.46,78.37,78.38,39868.0,65.1318,65.1401,65.0654,65.0737,39868.0
2017-07-31 15:00:00,78.37,78.38,78.32,78.36,43592.0,65.0654,65.0737,65.0239,65.0571,43592.0
2017-07-31 15:10:00,78.35,78.43,78.33,78.42,68588.0,65.0488,65.1152,65.0322,65.1069,68588.0
2017-07-31 15:20:00,78.42,78.59,78.39,78.57,90659.0,65.1069,65.248,65.082,65.2314,90659.0
2017-07-31 15:30:00,78.55,78.56,78.42,78.42,129610.0,65.2148,65.2231,65.1069,65.1069,129610.0
2017-07-31 15:40:00,78.42,78.51,78.38,78.43,132519.0,65.1069,65.1816,65.0737,65.1152,132519.0
2017-07-31 15:50:00,78.42,78.45,78.19,78.25,350791.0,65.1069,65.1318,64.916,64.9658,350791.0
2017-08-01 09:30:00,75.49,75.49,74.31,74.8,476862.0,62.6743,62.6743,61.6946,62.1015,476862.0
2017-08-01 09:40:00,74.8,74.9,74.1,74.36,761104.0,62.1015,62.1845,61.5203,61.7362,761104.0
2017-08-01 09:50:00,74.37,74.76,74.32,74.52,450429.0,61.7445,62.0683,61.7029,61.869,450429.0
2017-08-01 10:00:00,74.58,74.63,74.46,74.54,156273.0,61.9188,61.9603,61.8192,61.8856,156273.0
2017-08-01 10:10:00,74.54,74.85,74.52,74.7,136071.0,61.8856,62.143,61.869,62.0184,136071.0
2017-08-01 10:20:00,74.71,74.75,74.2,74.25,280127.0,62.0267,62.0599,61.6033,61.6448,280127.0
2017-08-01 10:30:00,74.25,74.46,74.14,74.4,187961.0,61.6448,61.8192,61.5535,61.7694,187961.0
2017-08-01 10:40:00,74.42,74.64,74.15,74.2,173228.0,61.786,61.9686,61.5618,61.6033,173228.0
2017-08-01 10:50:00,74.2,74.28,73.51,73.73,225280.0,61.6033,61.6697,61.0305,61.2131,225280.0
2017-08-01 11:00:00,73.76,74.12,73.49,74.01,221856.0,61.238,61.5369,61.0139,61.4456,221856.0
2017-08-01 11:10:00,74.02,74.06,73.75,73.93,143224.0,61.4539,61.4871,61.2297,61.3792,143224.0
2017-08-01 11:20:00,73.94,73.95,73.55,73.82,207727.0,61.3875,61.3958,61.0637,61.2878,207727.0
2017-08-01 11:30:00,73.82,73.9,73.4,73.44,272830.0,61.2878,61.3543,60.9391,60.9723,272830.0
2017-08-01 11:40:00,73.43,73.51,73.29,73.29,145437.0,60.964,61.0305,60.8478,60.8478,145437.0
2017-08-01 11:50:00,73.27,73.39,73.1,73.31,80994.0,60.8312,60.9308,60.6901,60.8644,80994.0
2017-08-01 12:00:00,73.29,73.71,73.1,73.1,281503.0,60.8478,61.1965,60.6901,60.6901,281503.0
2017-08-01 12:10:00,73.12,73.47,73.1,73.33,83107.0,60.7067,60.9972,60.6901,60.881,83107.0
2017-08-01 12:20:00,73.33,73.5,73.26,73.47,78824.0,60.881,61.0222,60.8229,60.9972,78824.0
2017-08-01 12:30:00,73.48,73.58,73.43,73.51,114855.0,61.0056,61.0886,60.964,61.0305,114855.0
2017-08-01 12:40:00,73.53,73.59,73.44,73.56,88316.0,61.0471,61.0969,60.9723,61.072,88316.0
2017-08-01 12:50:00,73.54,73.56,73.12,73.14,120615.0,61.0554,61.072,60.7067,60.7233,120615.0
2017-08-01 13:00:00,73.13,73.21,72.97,73.07,172952.0,60.715,60.7814,60.5821,60.6652,172952.0
2017-08-01 13:10:00,73.07,73.07,72.92,73.02,141244.0,60.6652,60.6652,60.5406,60.6236,141244.0
2017-08-01 13:20:00,73.01,73.04,72.89,73.02,119901.0,60.6153,60.6402,60.5157,60.6236,119901.0
2017-08-01 13:30:00,73.03,73.17,72.88,72.89,163078.0,60.6319,60.7482,60.5074,60.5157,163078.0
2017-08-01 13:40:00,72.89,72.9,72.74,72.77,148185.0,60.5157,60.524,60.3912,60.4161,148185.0
2017-08-01 13:50:00,72.79,72.84,72.69,72.71,180028.0,60.4327,60.4742,60.3497,60.3663,180028.0
2017-08-01 14:00:00,72.71,72.77,72.56,72.7,118285.0,60.3663,60.4161,60.2417,60.358,118285.0
2017-08-01 14:10:00,72.7,72.73,72.33,72.33,191883.0,60.358,60.3829,60.0508,60.0508,191883.0
2017-08-01 14:20:00,72.34,72.43,72.16,72.32,262437.0,60.0591,60.1338,59.9096,60.0425,262437.0
2017-08-01 14:30:00,72.33,72.71,72.24,72.71,313101.0,60.0508,60.3663,59.9761,60.3663,313101.0
2017-08-01 14:40:00,72.71,73.09,72.7,72.97,249318.0,60.3663,60.6818,60.358,60.5821,249318.0
2017-08-01 14:50:00,72.99,73.33,72.94,73.2,181896.0,60.5987,60.881,60.5572,60.7731,181896.0
2017-08-01 15:00:00,73.2,73.22,72.96,73.06,240877.0,60.7731,60.7897,60.5738,60.6569,240877.0
2017-08-01 15:10:00,73.06,73.84,73.06,73.5,558445.0,60.6569,61.3044,60.6569,61.0222,558445.0
2017-08-01 15:20:00,73.48,73.87,73.46,73.81,275639.0,61.0056,61.3293,60.9889,61.2795,275639.0
2017-08-01 15:30:00,73.84,74.09,73.71,73.75,408181.0,61.3044,61.512,61.1965,61.2297,408181.0
2017-08-01 15:40:00,73.74,74.31,73.64,74.28,371610.0,61.2214,61.6946,61.1384,61.6697,371610.0
2017-08-01 15:50:00,74.28,74.35,73.84,74.22,774398.0,61.6697,61.7279,61.3044,61.6199,774398.0
2017-08-02 09:30:00,73.4,73.83,73.11,73.44,252448.0,61.4326,61.7925,61.1899,61.466,252448.0
2017-08-02 09:40:00,73.4,73.89,73.36,73.82,236074.0,61.4326,61.8427,61.3991,61.7841,236074.0
2017-08-02 09:50:00,73.81,73.94,73.68,73.9,142020.0,61.7757,61.8845,61.6669,61.851,142020.0
2017-08-02 10:00:00,73.89,73.98,73.61,73.68,124506.0,61.8427,61.918,61.6083,61.6669,124506.0
2017-08-02 10:10:00,73.69,73.76,73.36,73.36,82502.0,61.6753,61.7339,61.3991,61.3991,82502.0
2017-08-02 10:20:00,73.37,73.49,73.33,73.42,112086.0,61.4075,61.5079,61.374,61.4493,112086.0
2017-08-02 10:30:00,73.42,73.6,73.39,73.52,112721.0,61.4493,61.6,61.4242,61.533,112721.0
2017-08-02 10:40:00,73.52,73.61,73.43,73.51,130513.0,61.533,61.6083,61.4577,61.5246,130513.0
2017-08-02 10:50:00,73.5,73.7,73.5,73.59,137977.0,61.5163,61.6837,61.5163,61.5916,137977.0
2017-08-02 11:00:00,73.59,73.86,73.54,73.85,143193.0,61.5916,61.8176,61.5497,61.8092,143193.0
2017-08-02 11:10:00,73.85,73.98,73.76,73.98,88049.0,61.8092,61.918,61.7339,61.918,88049.0
2017-08-02 11:20:00,73.96,73.99,73.67,73.72,58126.0,61.9013,61.9264,61.6585,61.7004,58126.0
2017-08-02 11:30:00,73.73,73.78,73.57,73.57,41663.0,61.7088,61.7506,61.5749,61.5749,41663.0
2017-08-02 11:40:00,73.58,73.74,73.58,73.7,55031.0,61.5832,61.7171,61.5832,61.6837,55031.0
2017-08-02 11:50:00,73.71,73.76,73.61,73.74,104932.0,61.692,61.7339,61.6083,61.7171,104932.0
2017-08-02 12:00:00,73.74,73.85,73.73,73.76,70524.0,61.7171,61.8092,61.7088,61.7339,70524.0
2017-08-02 12:10:00,73.76,73.82,73.72,73.76,62985.0,61.7339,61.7841,61.7004,61.7339,62985.0
2017-08-02 12:20:00,73.76,73.76,73.63,73.72,82913.0,61.7339,61.7339,61.6251,61.7004,82913.0
2017-08-02 12:30:00,73.72,73.75,73.63,73.7,67169.0,61.7004,61.7255,61.6251,61.6837,67169.0
2017-08-02 12:40:00,73.71,73.88,73.71,73.88,67965.0,61.692,61.8343,61.692,61.8343,67965.0
2017-08-02 12:50:00,73.88,73.9,73.83,73.9,59871.0,61.8343,61.851,61.7925,61.851,59871.0
2017-08-02 13:00:00,73.9,74.0,73.86,74.0,40223.0,61.851,61.9347,61.8176,61.9347,40223.0
2017-08-02 13:10:00,74.0,74.02,73.91,73.98,56426.0,61.9347,61.9515,61.8594,61.918,56426.0
2017-08-02 13:20:00,73.99,74.08,73.96,74.03,72542.0,61.9264,62.0017,61.9013,61.9598,72542.0
2017-08-02 13:30:00,74.03,74.17,73.95,74.17,89292.0,61.9598,62.077,61.8929,62.077,89292.0
2017-08-02 13:40:00,74.17,74.3,74.11,74.19,217161.0,62.077,62.1858,62.0268,62.0938,217161.0
2017-08-02 13:50:00,74.19,74.43,74.14,74.42,231099.0,62.0938,62.2946,62.0519,62.2863,231099.0
2017-08-02 14:00:00,74.43,74.44,74.14,74.29,86877.0,62.2946,62.303,62.0519,62.1775,86877.0
2017-08-02 14:10:00,74.3,74.37,74.23,74.26,60503.0,62.1858,62.2444,62.1272,62.1523,60503.0
2017-08-02 14:20:00,74.26,74.27,74.11,74.2,61800.0,62.1523,62.1607,62.0268,62.1021,61800.0
2017-08-02 14:30:00,74.21,74.3,74.18,74.22,82392.0,62.1105,62.1858,62.0854,62.1189,82392.0
2017-08-02 14:40:00,74.22,74.23,74.04,74.08,94875.0,62.1189,62.1272,61.9682,62.0017,94875.0
2017-08-02 14:50:00,74.08,74.14,74.05,74.08,67525.0,62.0017,62.0519,61.9766,62.0017,67525.0
2017-08-02 15:00:00,74.07,74.1,73.91,73.92,85844.0,61.9933,62.0184,61.8594,61.8678,85844.0
2017-08-02 15:10:00,73.92,73.98,73.84,73.85,153468.0,61.8678,61.918,61.8008,61.8092,153468.0
2017-08-02 15:20:00,73.85,73.94,73.79,73.85,170885.0,61.8092,61.8845,61.759,61.8092,170885.0
2017-08-02 15:30:00,73.83,73.85,73.66,73.81,142268.0,61.7925,61.8092,61.6502,61.7757,142268.0
2017-08-02 15:40:00,73.81,73.84,73.59,73.78,232272.0,61.7757,61.8008,61.5916,61.7506,232272.0
2017-08-02 15:50:00,73.78,74.07,73.65,73.87,569933.0,61.7506,61.9933,61.6418,61.8259,569933.0
2017-08-03 09:30:00,73.9,73.98,73.13,73.38,104154.0,61.851,61.918,61.2066,61.4158,104154.0
2017-08-03 09:40:00,73.4,73.51,73.25,73.44,141482.0,61.4326,61.5246,61.307,61.466,141482.0
2017-08-03 09:50:00,73.44,73.79,73.44,73.51,147637.0,61.466,61.759,61.466,61.5246,147637.0
2017-08-03 10:00:00,73.49,73.54,73.04,73.09,138299.0,61.5079,61.5497,61.1313,61.1731,138299.0
2017-08-03 10:10:00,73.09,73.23,72.98,73.18,194556.0,61.1731,61.2903,61.081,61.2484,194556.0
2017-08-03 10:20:00,73.15,73.25,73.0,73.09,80466.0,61.2233,61.307,61.0978,61.1731,80466.0
2017-08-03 10:30:00,73.12,73.25,73.04,73.05,108487.0,61.1982,61.307,61.1313,61.1396,108487.0
2017-08-03 10:40:00,73.05,73.07,72.97,73.05,63907.0,61.1396,61.1564,61.0727,61.1396,63907.0
2017-08-03 10:50:00,73.04,73.26,73.04,73.22,86900.0,61.1313,61.3154,61.1313,61.2819,86900.0
2017-08-03 11:00:00,73.22,73.26,73.18,73.2,65797.0,61.2819,61.3154,61.2484,61.2652,65797.0
2017-08-03 11:10:00,73.2,73.22,73.06,73.07,81489.0,61.2652,61.2819,61.148,61.1564,81489.0
2017-08-03 11:20:00,73.06,73.25,73.04,73.23,96231.0,61.148,61.307,61.1313,61.2903,96231.0
2017-08-03 11:30:00,73.23,73.25,73.13,73.2,63327.0,61.2903,61.307,61.2066,61.2652,63327.0
2017-08-03 11:40:00,73.21,73.23,73.11,73.12,53834.0,61.2735,61.2903,61.1899,61.1982,53834.0
2017-08-03 11:50:00,73.13,73.21,73.1,73.16,73580.0,61.2066,61.2735,61.1815,61.2317,73580.0
2017-08-03 12:00:00,73.16,73.27,73.15,73.16,60066.0,61.2317,61.3238,61.2233,61.2317,60066.0
2017-08-03 12:10:00,73.16,73.29,73.13,73.29,41369.0,61.2317,61.3405,61.2066,61.3405,41369.0
2017-08-03 12:20:00,73.28,73.47,73.28,73.43,62916.0,61.3321,61.4912,61.3321,61.4577,62916.0
2017-08-03 12:30:00,73.44,73.53,73.43,73.51,38675.0,61.466,61.5414,61.4577,61.5246,38675.0
2017-08-03 12:40:00,73.51,73.62,73.46,73.62,58830.0,61.5246,61.6167,61.4828,61.6167,58830.0
2017-08-03 12:50:00,73.61,73.66,73.54,73.55,53665.0,61.6083,61.6502,61.5497,61.5581,53665.0
2017-08-03 13:00:00,73.55,73.55,73.31,73.32,117704.0,61.5581,61.5581,61.3572,61.3656,117704.0
2017-08-03 13:10:00,73.32,73.46,73.31,73.37,36137.0,61.3656,61.4828,61.3572,61.4075,36137.0
2017-08-03 13:20:00,73.38,73.46,73.36,73.4,61098.0,61.4158,61.4828,61.3991,61.4326,61098.0
2017-08-03 13:30:00,73.4,73.4,73.32,73.37,40220.0,61.4326,61.4326,61.3656,61.4075,40220.0
2017-08-03 13:40:00,73.38,73.4,73.35,73.38,33864.0,61.4158,61.4326,61.3907,61.4158,33864.0
2017-08-03 13:50:00,73.39,73.58,73.37,73.49,38793.0,61.4242,61.5832,61.4075,61.5079,38793.0
2017-08-03 14:00:00,73.48,73.52,73.39,73.42,51995.0,61.4995,61.533,61.4242,61.4493,51995.0
2017-08-03 14:10:00,73.41,73.41,73.32,73.34,38167.0,61.4409,61.4409,61.3656,61.3824,38167.0
2017-08-03 14:20:00,73.33,73.35,73.28,73.31,54041.0,61.374,61.3907,61.3321,61.3572,54041.0
2017-08-03 14:30:00,73.31,73.44,73.3,73.38,50780.0,61.3572,61.466,61.3489,61.4158,50780.0
2017-08-03 14:40:00,73.38,73.41,73.36,73.38,49676.0,61.4158,61.4409,61.3991,61.4158,49676.0
2017-08-03 14:50:00,73.37,73.44,73.36,73.42,37423.0,61.4075,61.466,61.3991,61.4493,37423.0
2017-08-03 15:00:00,73.41,73.42,73.32,73.4,83893.0,61.4409,61.4493,61.3656,61.4326,83893.0
2017-08-03 15:10:00,73.39,73.4,73.29,73.3,88701.0,61.4242,61.4326,61.3405,61.3489,88701.0
2017-08-03 15:20:00,73.29,73.43,73.27,73.42,136363.0,61.3405,61.4577,61.3238,61.4493,136363.0
2017-08-03 15:30:00,73.43,73.56,73.35,73.53,137033.0,61.4577,61.5665,61.3907,61.5414,137033.0
2017-08-03 15:40:00,73.52,73.62,73.48,73.55,153252.0,61.533,61.6167,61.4995,61.5581,153252.0
2017-08-03 15:50:00,73.56,73.65,73.5,73.61,355550.0,61.5665,61.6418,61.5163,61.6083,355550.0
2017-08-04 09:30:00,73.68,73.86,73.61,73.69,40436.0,61.6669,61.8176,61.6083,61.6753,40436.0
2017-08-04 09:40:00,73.67,73.79,73.62,73.7,59198.0,61.6585,61.759,61.6167,61.6837,59198.0
2017-08-04 09:50:00,73.69,73.76,73.65,73.7,35296.0,61.6753,61.7339,61.6418,61.6837,35296.0
2017-08-04 10:00:00,73.7,73.76,73.64,73.65,40246.0,61.6837,61.7339,61.6334,61.6418,40246.0
2017-08-04 10:10:00,73.65,73.91,73.64,73.89,64601.0,61.6418,61.8594,61.6334,61.8427,64601.0
2017-08-04 10:20:00,73.91,74.09,73.9,74.09,107630.0,61.8594,62.0101,61.851,62.0101,107630.0
2017-08-04 10:30:00,74.14,74.18,73.96,74.17,66544.0,62.0519,62.0854,61.9013,62.077,66544.0
2017-08-04 10:40:00,74.17,74.32,74.11,74.28,46703.0,62.077,62.2026,62.0268,62.1691,46703.0
2017-08-04 10:50:00,74.28,74.37,74.08,74.2,72936.0,62.1691,62.2444,62.0017,62.1021,72936.0
2017-08-04 11:00:00,74.2,74.35,74.11,74.34,31350.0,62.1021,62.2277,62.0268,62.2193,31350.0
2017-08-04 11:10:00,74.34,74.36,74.24,74.3,37422.0,62.2193,62.236,62.1356,62.1858,37422.0
2017-08-04 11:20:00,74.28,74.37,74.19,74.24,96240.0,62.1691,62.2444,62.0938,62.1356,96240.0
2017-08-04 11:30:00,74.25,74.41,74.13,74.41,84345.0,62.144,62.2779,62.0435,62.2779,84345.0
2017-08-04 11:40:00,74.41,74.42,74.31,74.34,46104.0,62.2779,62.2863,62.1942,62.2193,46104.0
2017-08-04 11:50:00,74.34,74.4,74.2,74.2,50045.0,62.2193,62.2695,62.1021,62.1021,50045.0
2017-08-04 12:00:00,74.19,74.35,74.08,74.08,79516.0,62.0938,62.2277,62.0017,62.0017,79516.0
2017-08-04 12:10:00,74.09,74.11,74.06,74.1,23640.0,62.0101,62.0268,61.985,62.0184,23640.0
2017-08-04 12:20:00,74.1,74.23,74.1,74.16,46155.0,62.0184,62.1272,62.0184,62.0687,46155.0
2017-08-04 12:30:00,74.16,74.28,74.16,74.21,32214.0,62.0687,62.1691,62.0687,62.1105,32214.0
2017-08-04 12:40:00,74.2,74.2,74.09,74.14,31162.0,62.1021,62.1021,62.0101,62.0519,31162.0
2017-08-04 12:50:00,74.14,74.22,74.13,74.18,29283.0,62.0519,62.1189,62.0435,62.0854,29283.0
2017-08-04 13:00:00,74.16,74.26,74.15,74.26,26135.0,62.0687,62.1523,62.0603,62.1523,26135.0
2017-08-04 13:10:00,74.26,74.28,74.22,74.22,47259.0,62.1523,62.1691,62.1189,62.1189,47259.0
2017-08-04 13:20:00,74.2,74.28,74.2,74.26,53977.0,62.1021,62.1691,62.1021,62.1523,53977.0
2017-08-04 13:30:00,74.26,74.28,74.12,74.26,66709.0,62.1523,62.1691,62.0352,62.1523,66709.0
2017-08-04 13:40:00,74.26,74.39,74.25,74.32,80530.0,62.1523,62.2612,62.144,62.2026,80530.0
2017-08-04 13:50:00,74.32,74.33,74.25,74.27,40728.0,62.2026,62.2109,62.144,62.1607,40728.0
2017-08-04 14:00:00,74.26,74.39,74.26,74.39,46020.0,62.1523,62.2612,62.1523,62.2612,46020.0
2017-08-04 14:10:00,74.39,74.44,74.33,74.33,69926.0,62.2612,62.303,62.2109,62.2109,69926.0
2017-08-04 14:20:00,74.33,74.49,74.33,74.46,32980.0,62.2109,62.3448,62.2109,62.3197,32980.0
2017-08-04 14:30:00,74.45,74.48,74.38,74.42,48943.0,62.3114,62.3365,62.2528,62.2863,48943.0
2017-08-04 14:40:00,74.41,74.43,74.37,74.41,41183.0,62.2779,62.2946,62.2444,62.2779,41183.0
2017-08-04 14:50:00,74.41,74.43,74.38,74.41,32279.0,62.2779,62.2946,62.2528,62.2779,32279.0
2017-08-04 15:00:00,74.4,74.42,74.36,74.4,45172.0,62.2695,62.2863,62.236,62.2695,45172.0
2017-08-04 15:10:00,74.4,74.4,74.34,74.35,65429.0,62.2695,62.2695,62.2193,62.2277,65429.0
2017-08-04 15:20:00,74.34,74.48,74.34,74.36,63718.0,62.2193,62.3365,62.2193,62.236,63718.0
2017-08-04 15:30:00,74.37,74.42,74.35,74.39,98408.0,62.2444,62.2863,62.2277,62.2612,98408.0
2017-08-04 15:40:00,74.39,74.5,74.37,74.46,136266.0,62.2612,62.3532,62.2444,62.3197,136266.0
2017-08-04 15:50:00,74.47,74.57,74.44,74.5,237908.0,62.3281,62.4118,62.303,62.3532,237908.0
2017-08-07 09:30:00,73.76,74.14,73.72,74.1,97883.0,61.7339,62.0519,61.7004,62.0184,97883.0
2017-08-07 09:40:00,74.11,74.44,73.97,74.31,52751.0,62.0268,62.303,61.9096,62.1942,52751.0
2017-08-07 09:50:00,74.32,74.44,74.22,74.28,37900.0,62.2026,62.303,62.1189,62.1691,37900.0
2017-08-07 10:00:00,74.29,74.29,74.03,74.04,79594.0,62.1775,62.1775,61.9598,61.9682,79594.0
2017-08-07 10:10:00,74.04,74.26,74.04,74.05,76989.0,61.9682,62.1523,61.9682,61.9766,76989.0
2017-08-07 10:20:00,74.06,74.13,74.01,74.13,56028.0,61.985,62.0435,61.9431,62.0435,56028.0
2017-08-07 10:30:00,74.13,74.13,73.83,73.84,171961.0,62.0435,62.0435,61.7925,61.8008,171961.0
2017-08-07 10:40:00,73.85,73.88,73.69,73.69,35755.0,61.8092,61.8343,61.6753,61.6753,35755.0
2017-08-07 10:50:00,73.69,73.84,73.69,73.81,64207.0,61.6753,61.8008,61.6753,61.7757,64207.0
2017-08-07 11:00:00,73.81,73.92,73.69,73.8,78383.0,61.7757,61.8678,61.6753,61.7674,78383.0
2017-08-07 11:10:00,73.79,73.83,73.71,73.72,31685.0,61.759,61.7925,61.692,61.7004,31685.0
2017-08-07 11:20:00,73.71,73.78,73.7,73.75,53875.0,61.692,61.7506,61.6837,61.7255,53875.0
2017-08-07 11:30:00,73.74,73.8,73.68,73.8,29847.0,61.7171,61.7674,61.6669,61.7674,29847.0
2017-08-07 11:40:00,73.81,73.88,73.8,73.85,63219.0,61.7757,61.8343,61.7674,61.8092,63219.0
2017-08-07 11:50:00,73.85,73.89,73.84,73.84,24497.0,61.8092,61.8427,61.8008,61.8008,24497.0
2017-08-07 12:00:00,73.84,73.86,73.78,73.81,25793.0,61.8008,61.8176,61.7506,61.7757,25793.0
2017-08-07 12:10:00,73.82,73.83,73.73,73.75,26607.0,61.7841,61.7925,61.7088,61.7255,26607.0
2017-08-07 12:20:00,73.75,73.82,73.74,73.8,41168.0,61.7255,61.7841,61.7171,61.7674,41168.0
2017-08-07 12:30:00,73.79,73.9,73.79,73.84,54213.0,61.759,61.851,61.759,61.8008,54213.0
2017-08-07 12:40:00,73.84,73.89,73.83,73.84,30477.0,61.8008,61.8427,61.7925,61.8008,30477.0
2017-08-07 12:50:00,73.84,73.87,73.77,73.78,51271.0,61.8008,61.8259,61.7422,61.7506,51271.0
2017-08-07 13:00:00,73.79,73.79,73.71,73.78,41177.0,61.759,61.759,61.692,61.7506,41177.0
2017-08-07 13:10:00,73.78,73.78,73.74,73.76,48112.0,61.7506,61.7506,61.7171,61.7339,48112.0
2017-08-07 13:20:00,73.75,73.81,73.74,73.75,58889.0,61.7255,61.7757,61.7171,61.7255,58889.0
2017-08-07 13:30:00,73.75,73.87,73.75,73.83,69219.0,61.7255,61.8259,61.7255,61.7925,69219.0
2017-08-07 13:40:00,73.83,73.87,73.77,73.81,103943.0,61.7925,61.8259,61.7422,61.7757,103943.0
2017-08-07 13:50:00,73.81,73.81,73.71,73.76,54662.0,61.7757,61.7757,61.692,61.7339,54662.0
2017-08-07 14:00:00,73.76,73.83,73.75,73.82,38826.0,61.7339,61.7925,61.7255,61.7841,38826.0
2017-08-07 14:10:00,73.82,73.84,73.79,73.83,38717.0,61.7841,61.8008,61.759,61.7925,38717.0
2017-08-07 14:20:00,73.83,73.92,73.83,73.92,54751.0,61.7925,61.8678,61.7925,61.8678,54751.0
2017-08-07 14:30:00,73.92,73.94,73.88,73.88,30953.0,61.8678,61.8845,61.8343,61.8343,30953.0
2017-08-07 14:40:00,73.88,73.97,73.88,73.96,73603.0,61.8343,61.9096,61.8343,61.9013,73603.0
2017-08-07 14:50:00,73.96,73.98,73.87,73.88,36458.0,61.9013,61.918,61.8259,61.8343,36458.0
2017-08-07 15:00:00,73.87,73.9,73.82,73.87,141562.0,61.8259,61.851,61.7841,61.8259,141562.0
2017-08-07 15:10:00,73.87,73.89,73.81,73.81,102926.0,61.8259,61.8427,61.7757,61.7757,102926.0
2017-08-07 15:20:00,73.81,74.02,73.81,74.02,104887.0,61.7757,61.9515,61.7757,61.9515,104887.0
2017-08-07 15:30:00,74.01,74.01,73.9,73.94,107948.0,61.9431,61.9431,61.851,61.8845,107948.0
2017-08-07 15:40:00,73.94,74.02,73.93,73.98,186078.0,61.8845,61.9515,61.8762,61.918,186078.0
2017-08-07 15:50:00,73.98,74.02,73.97,73.98,308225.0,61.918,61.9515,61.9096,61.918,308225.0
2017-08-08 09:30:00,73.71,73.89,73.65,73.75,84296.0,61.692,61.8427,61.6418,61.7255,84296.0
2017-08-08 09:40:00,73.75,73.86,73.68,73.82,21399.0,61.7255,61.8176,61.6669,61.7841,21399.0
2017-08-08 09:50:00,73.8,73.89,73.8,73.81,28955.0,61.7674,61.8427,61.7674,61.7757,28955.0
2017-08-08 10:00:00,73.81,73.87,73.78,73.8,44852.0,61.7757,61.8259,61.7506,61.7674,44852.0
2017-08-08 10:10:00,73.81,73.82,73.76,73.78,71985.0,61.7757,61.7841,61.7339,61.7506,71985.0
2017-08-08 10:20:00,73.78,73.97,73.77,73.85,56447.0,61.7506,61.9096,61.7422,61.8092,56447.0
2017-08-08 10:30:00,73.85,73.85,73.72,73.78,72584.0,61.8092,61.8092,61.7004,61.7506,72584.0
2017-08-08 10:40:00,73.79,73.85,73.77,73.83,40558.0,61.759,61.8092,61.7422,61.7925,40558.0
2017-08-08 10:50:00,73.85,74.07,73.82,74.05,51744.0,61.8092,61.9933,61.7841,61.9766,51744.0
2017-08-08 11:00:00,74.05,74.14,74.04,74.13,35223.0,61.9766,62.0519,61.9682,62.0435,35223.0
2017-08-08 11:10:00,74.12,74.23,74.11,74.11,40519.0,62.0352,62.1272,62.0268,62.0268,40519.0
2017-08-08 11:20:00,74.11,74.2,74.11,74.2,52278.0,62.0268,62.1021,62.0268,62.1021,52278.0
2017-08-08 11:30:00,74.19,74.3,74.13,74.17,55176.0,62.0938,62.1858,62.0435,62.077,55176.0
2017-08-08 11:40:00,74.18,74.18,73.83,73.88,150362.0,62.0854,62.0854,61.7925,61.8343,150362.0
2017-08-08 11:50:00,73.84,73.91,73.8,73.85,71384.0,61.8008,61.8594,61.7674,61.8092,71384.0
2017-08-08 12:00:00,73.84,73.85,73.74,73.81,41361.0,61.8008,61.8092,61.7171,61.7757,41361.0
2017-08-08 12:10:00,73.81,73.82,73.72,73.77,69410.0,61.7757,61.7841,61.7004,61.7422,69410.0
2017-08-08 12:20:00,73.76,73.81,73.69,73.69,73783.0,61.7339,61.7757,61.6753,61.6753,73783.0
2017-08-08 12:30:00,73.68,73.77,73.67,73.74,77539.0,61.6669,61.7422,61.6585,61.7171,77539.0
2017-08-08 12:40:00,73.73,73.74,73.57,73.57,85110.0,61.7088,61.7171,61.5749,61.5749,85110.0
2017-08-08 12:50:00,73.57,73.6,73.46,73.49,81769.0,61.5749,61.6,61.4828,61.5079,81769.0
2017-08-08 13:00:00,73.48,73.57,73.43,73.57,68728.0,61.4995,61.5749,61.4577,61.5749,68728.0
2017-08-08 13:10:00,73.58,73.59,73.46,73.46,60185.0,61.5832,61.5916,61.4828,61.4828,60185.0
2017-08-08 13:20:00,73.47,73.57,73.45,73.48,60054.0,61.4912,61.5749,61.4744,61.4995,60054.0
2017-08-08 13:30:00,73.48,73.57,73.43,73.56,71403.0,61.4995,61.5749,61.4577,61.5665,71403.0
2017-08-08 13:40:00,73.56,73.63,73.55,73.61,67889.0,61.5665,61.6251,61.5581,61.6083,67889.0
2017-08-08 13:50:00,73.62,73.87,73.62,73.84,169889.0,61.6167,61.8259,61.6167,61.8008,169889.0
2017-08-08 14:00:00,73.85,73.85,73.62,73.64,54786.0,61.8092,61.8092,61.6167,61.6334,54786.0
2017-08-08 14:10:00,73.64,73.65,73.57,73.6,45386.0,61.6334,61.6418,61.5749,61.6,45386.0
2017-08-08 14:20:00,73.6,73.67,73.59,73.63,62287.0,61.6,61.6585,61.5916,61.6251,62287.0
2017-08-08 14:30:00,73.62,73.72,73.61,73.66,93836.0,61.6167,61.7004,61.6083,61.6502,93836.0
2017-08-08 14:40:00,73.66,73.66,73.5,73.5,109059.0,61.6502,61.6502,61.5163,61.5163,109059.0
2017-08-08 14:50:00,73.51,73.58,73.45,73.47,82404.0,61.5246,61.5832,61.4744,61.4912,82404.0
2017-08-08 15:00:00,73.46,73.49,73.3,73.3,105842.0,61.4828,61.5079,61.3489,61.3489,105842.0
2017-08-08 15:10:00,73.32,73.35,73.18,73.18,115280.0,61.3656,61.3907,61.2484,61.2484,115280.0
2017-08-08 15:20:00,73.19,73.19,72.95,73.07,187699.0,61.2568,61.2568,61.0559,61.1564,187699.0
2017-08-08 15:30:00,73.07,73.15,72.92,73.15,179479.0,61.1564,61.2233,61.0308,61.2233,179479.0
2017-08-08 15:40:00,73.15,73.18,73.06,73.11,165324.0,61.2233,61.2484,61.148,61.1899,165324.0
2017-08-08 15:50:00,73.1,73.1,72.92,72.99,363417.0,61.1815,61.1815,61.0308,61.0894,363417.0
2017-08-09 09:30:00,72.77,73.17,72.71,72.83,70555.0,60.9053,61.2401,60.8551,60.9555,70555.0
2017-08-09 09:40:00,72.84,72.9,72.66,72.83,61064.0,60.9639,61.0141,60.8132,60.9555,61064.0
2017-08-09 09:50:00,72.83,72.94,72.79,72.92,61924.0,60.9555,61.0476,60.922,61.0308,61924.0
2017-08-09 10:00:00,72.96,73.04,72.85,72.85,48499.0,61.0643,61.1313,60.9722,60.9722,48499.0
2017-08-09 10:10:00,72.85,73.14,72.85,72.99,358242.0,60.9722,61.215,60.9722,61.0894,358242.0
2017-08-09 10:20:00,72.99,73.08,72.95,73.04,245349.0,61.0894,61.1647,61.0559,61.1313,245349.0
2017-08-09 10:30:00,73.05,73.24,73.03,73.11,153109.0,61.1396,61.2987,61.1229,61.1899,153109.0
2017-08-09 10:40:00,73.12,73.15,73.01,73.11,110204.0,61.1982,61.2233,61.1062,61.1899,110204.0
2017-08-09 10:50:00,73.11,73.37,73.08,73.35,121353.0,61.1899,61.4075,61.1647,61.3907,121353.0
2017-08-09 11:00:00,73.36,73.36,73.17,73.25,29519.0,61.3991,61.3991,61.2401,61.307,29519.0
2017-08-09 11:10:00,73.22,73.23,73.05,73.16,38334.0,61.2819,61.2903,61.1396,61.2317,38334.0
2017-08-09 11:20:00,73.16,73.27,73.08,73.08,28102.0,61.2317,61.3238,61.1647,61.1647,28102.0
2017-08-09 11:30:00,73.1,73.1,72.77,72.89,60351.0,61.1815,61.1815,60.9053,61.0057,60351.0
2017-08-09 11:40:00,72.91,72.96,72.86,72.91,22338.0,61.0225,61.0643,60.9806,61.0225,22338.0
2017-08-09 11:50:00,72.93,73.08,72.88,73.05,44978.0,61.0392,61.1647,60.9974,61.1396,44978.0
2017-08-09 12:00:00,73.04,73.34,73.03,73.2,74557.0,61.1313,61.3824,61.1229,61.2652,74557.0
2017-08-09 12:10:00,73.19,73.24,73.1,73.23,24897.0,61.2568,61.2987,61.1815,61.2903,24897.0
2017-08-09 12:20:00,73.23,73.34,73.23,73.27,41665.0,61.2903,61.3824,61.2903,61.3238,41665.0
2017-08-09 12:30:00,73.29,73.29,73.23,73.24,25194.0,61.3405,61.3405,61.2903,61.2987,25194.0
2017-08-09 12:40:00,73.25,73.25,73.14,73.16,13877.0,61.307,61.307,61.215,61.2317,13877.0
2017-08-09 12:50:00,73.15,73.22,73.13,73.19,18444.0,61.2233,61.2819,61.2066,61.2568,18444.0
2017-08-09 13:00:00,73.21,73.29,73.19,73.27,23284.0,61.2735,61.3405,61.2568,61.3238,23284.0
2017-08-09 13:10:00,73.27,73.29,73.14,73.15,22231.0,61.3238,61.3405,61.215,61.2233,22231.0
2017-08-09 13:20:00,73.16,73.18,73.12,73.17,16926.0,61.2317,61.2484,61.1982,61.2401,16926.0
2017-08-09 13:30:00,73.16,73.23,73.12,73.12,15960.0,61.2317,61.2903,61.1982,61.1982,15960.0
2017-08-09 13:40:00,73.12,73.15,73.02,73.04,31558.0,61.1982,61.2233,61.1145,61.1313,31558.0
2017-08-09 13:50:00,73.03,73.04,73.0,73.02,16598.0,61.1229,61.1313,61.0978,61.1145,16598.0
2017-08-09 14:00:00,73.03,73.05,72.93,72.94,25803.0,61.1229,61.1396,61.0392,61.0476,25803.0
2017-08-09 14:10:00,72.94,72.94,72.88,72.92,29998.0,61.0476,61.0476,60.9974,61.0308,29998.0
2017-08-09 14:20:00,72.91,73.04,72.9,72.96,51086.0,61.0225,61.1313,61.0141,61.0643,51086.0
2017-08-09 14:30:00,72.97,72.99,72.88,72.92,39464.0,61.0727,61.0894,60.9974,61.0308,39464.0
2017-08-09 14:40:00,72.91,73.03,72.91,72.94,58219.0,61.0225,61.1229,61.0225,61.0476,58219.0
2017-08-09 14:50:00,72.94,73.05,72.94,73.02,54823.0,61.0476,61.1396,61.0476,61.1145,54823.0
2017-08-09 15:00:00,73.02,73.02,72.92,72.93,46959.0,61.1145,61.1145,61.0308,61.0392,46959.0
2017-08-09 15:10:00,72.93,73.03,72.91,73.01,54521.0,61.0392,61.1229,61.0225,61.1062,54521.0
2017-08-09 15:20:00,73.0,73.09,72.97,73.05,55467.0,61.0978,61.1731,61.0727,61.1396,55467.0
2017-08-09 15:30:00,73.05,73.15,73.02,73.11,79134.0,61.1396,61.2233,61.1145,61.1899,79134.0
2017-08-09 15:40:00,73.12,73.17,73.03,73.11,90565.0,61.1982,61.2401,61.1229,61.1899,90565.0
2017-08-09 15:50:00,73.11,73.15,73.03,73.13,160261.0,61.1899,61.2233,61.1229,61.2066,160261.0
2017-08-10 09:30:00,72.89,72.97,72.75,72.77,42565.0,61.0057,61.0727,60.8885,60.9053,42565.0
2017-08-10 09:40:00,72.78,72.94,72.56,72.87,38568.0,60.9137,61.0476,60.7295,60.989,38568.0
2017-08-10 09:50:00,72.88,72.9,72.65,72.65,48190.0,60.9974,61.0141,60.8049,60.8049,48190.0
2017-08-10 10:00:00,72.68,72.72,72.17,72.22,68740.0,60.83,60.8634,60.4031,60.445,68740.0
2017-08-10 10:10:00,72.21,72.22,72.05,72.2,61809.0,60.4366,60.445,60.3027,60.4282,61809.0
2017-08-10 10:20:00,72.18,72.32,72.14,72.15,73204.0,60.4115,60.5287,60.378,60.3864,73204.0
2017-08-10 10:30:00,72.16,72.4,72.05,72.38,65502.0,60.3947,60.5956,60.3027,60.5789,65502.0
2017-08-10 10:40:00,72.41,72.54,72.33,72.45,36979.0,60.604,60.7128,60.537,60.6375,36979.0
2017-08-10 10:50:00,72.45,72.45,72.32,72.39,40087.0,60.6375,60.6375,60.5287,60.5872,40087.0
2017-08-10 11:00:00,72.38,72.59,72.38,72.55,53919.0,60.5789,60.7546,60.5789,60.7212,53919.0
2017-08-10 11:10:00,72.54,72.61,72.51,72.58,48007.0,60.7128,60.7714,60.6877,60.7463,48007.0
2017-08-10 11:20:00,72.57,72.57,72.39,72.48,44612.0,60.7379,60.7379,60.5872,60.6626,44612.0
2017-08-10 11:30:00,72.49,72.54,72.44,72.5,38195.0,60.6709,60.7128,60.6291,60.6793,38195.0
2017-08-10 11:40:00,72.51,72.51,72.28,72.3,45736.0,60.6877,60.6877,60.4952,60.5119,45736.0
2017-08-10 11:50:00,72.29,72.5,72.27,72.4,31475.0,60.5035,60.6793,60.4868,60.5956,31475.0
2017-08-10 12:00:00,72.4,72.4,72.17,72.23,24060.0,60.5956,60.5956,60.4031,60.4533,24060.0
2017-08-10 12:10:00,72.23,72.44,72.23,72.35,42281.0,60.4533,60.6291,60.4533,60.5538,42281.0
2017-08-10 12:20:00,72.32,72.41,72.27,72.39,31589.0,60.5287,60.604,60.4868,60.5872,31589.0
2017-08-10 12:30:00,72.38,72.38,72.26,72.28,21849.0,60.5789,60.5789,60.4784,60.4952,21849.0
2017-08-10 12:40:00,72.29,72.42,72.26,72.4,31762.0,60.5035,60.6124,60.4784,60.5956,31762.0
2017-08-10 12:50:00,72.38,72.42,72.37,72.4,38069.0,60.5789,60.6124,60.5705,60.5956,38069.0
2017-08-10 13:00:00,72.39,72.43,72.34,72.34,30246.0,60.5872,60.6207,60.5454,60.5454,30246.0
2017-08-10 13:10:00,72.35,72.37,72.23,72.27,35301.0,60.5538,60.5705,60.4533,60.4868,35301.0
2017-08-10 13:20:00,72.26,72.29,72.19,72.2,56379.0,60.4784,60.5035,60.4199,60.4282,56379.0
2017-08-10 13:30:00,72.19,72.21,72.17,72.18,31927.0,60.4199,60.4366,60.4031,60.4115,31927.0
2017-08-10 13:40:00,72.18,72.19,72.08,72.13,36987.0,60.4115,60.4199,60.3278,60.3696,36987.0
2017-08-10 13:50:00,72.13,72.18,72.12,72.17,60790.0,60.3696,60.4115,60.3613,60.4031,60790.0
2017-08-10 14:00:00,72.16,72.17,72.04,72.08,38695.0,60.3947,60.4031,60.2943,60.3278,38695.0
2017-08-10 14:10:00,72.09,72.33,72.08,72.33,58102.0,60.3362,60.537,60.3278,60.537,58102.0
2017-08-10 14:20:00,72.34,72.39,72.16,72.22,59684.0,60.5454,60.5872,60.3947,60.445,59684.0
2017-08-10 14:30:00,72.23,72.35,72.16,72.19,62566.0,60.4533,60.5538,60.3947,60.4199,62566.0
2017-08-10 14:40:00,72.19,72.25,72.13,72.23,56641.0,60.4199,60.4701,60.3696,60.4533,56641.0
2017-08-10 14:50:00,72.25,72.25,72.09,72.11,50953.0,60.4701,60.4701,60.3362,60.3529,50953.0
2017-08-10 15:00:00,72.1,72.18,72.06,72.08,63565.0,60.3445,60.4115,60.311,60.3278,63565.0
2017-08-10 15:10:00,72.08,72.08,71.94,71.96,102876.0,60.3278,60.3278,60.2106,60.2274,102876.0
2017-08-10 15:20:00,71.97,71.97,71.88,71.96,82748.0,60.2357,60.2357,60.1604,60.2274,82748.0
2017-08-10 15:30:00,71.96,71.99,71.81,71.83,100959.0,60.2274,60.2525,60.1018,60.1185,100959.0
2017-08-10 15:40:00,71.83,71.85,71.69,71.7,160242.0,60.1185,60.1353,60.0014,60.0097,160242.0
2017-08-10 15:50:00,71.7,71.74,71.61,71.66,257603.0,60.0097,60.0432,59.9344,59.9763,257603.0
2017-08-11 09:30:00,71.74,71.81,71.48,71.74,61155.0,60.0432,60.1018,59.8256,60.0432,61155.0
2017-08-11 09:40:00,71.75,71.79,71.63,71.68,17794.0,60.0516,60.0851,59.9512,59.993,17794.0
2017-08-11 09:50:00,71.7,71.82,71.6,71.6,11974.0,60.0097,60.1102,59.926,59.926,11974.0
2017-08-11 10:00:00,71.59,71.7,71.57,71.66,27416.0,59.9177,60.0097,59.9009,59.9763,27416.0
2017-08-11 10:10:00,71.69,71.73,71.63,71.63,15669.0,60.0014,60.0349,59.9512,59.9512,15669.0
2017-08-11 10:20:00,71.62,71.63,71.53,71.57,15828.0,59.9428,59.9512,59.8675,59.9009,15828.0
2017-08-11 10:30:00,71.59,71.75,71.58,71.64,24579.0,59.9177,60.0516,59.9093,59.9595,24579.0
2017-08-11 10:40:00,71.64,71.8,71.55,71.72,35628.0,59.9595,60.0934,59.8842,60.0265,35628.0
2017-08-11 10:50:00,71.72,71.78,71.7,71.71,15923.0,60.0265,60.0767,60.0097,60.0181,15923.0
2017-08-11 11:00:00,71.74,71.75,71.66,71.7,10048.0,60.0432,60.0516,59.9763,60.0097,10048.0
2017-08-11 11:10:00,71.69,71.74,71.65,71.66,16844.0,60.0014,60.0432,59.9679,59.9763,16844.0
2017-08-11 11:20:00,71.65,71.71,71.59,71.62,35900.0,59.9679,60.0181,59.9177,59.9428,35900.0
2017-08-11 11:30:00,71.63,71.74,71.62,71.74,11124.0,59.9512,60.0432,59.9428,60.0432,11124.0
2017-08-11 11:40:00,71.72,71.83,71.69,71.78,12483.0,60.0265,60.1185,60.0014,60.0767,12483.0
2017-08-11 11:50:00,71.78,71.85,71.76,71.8,14717.0,60.0767,60.1353,60.06,60.0934,14717.0
2017-08-11 12:00:00,71.78,71.88,71.77,71.88,8476.0,60.0767,60.1604,60.0683,60.1604,8476.0
2017-08-11 12:10:00,71.87,71.93,71.85,71.9,26235.0,60.152,60.2022,60.1353,60.1771,26235.0
2017-08-11 12:20:00,71.89,71.92,71.81,71.82,18802.0,60.1688,60.1939,60.1018,60.1102,18802.0
2017-08-11 12:30:00,71.82,71.84,71.76,71.79,11002.0,60.1102,60.1269,60.06,60.0851,11002.0
2017-08-11 12:40:00,71.8,71.83,71.71,71.71,13555.0,60.0934,60.1185,60.0181,60.0181,13555.0
2017-08-11 12:50:00,71.7,71.71,71.62,71.62,15493.0,60.0097,60.0181,59.9428,59.9428,15493.0
2017-08-11 13:00:00,71.62,71.72,71.62,71.71,14540.0,59.9428,60.0265,59.9428,60.0181,14540.0
2017-08-11 13:10:00,71.7,71.72,71.64,71.67,16707.0,60.0097,60.0265,59.9595,59.9846,16707.0
2017-08-11 13:20:00,71.67,71.68,71.64,71.64,15300.0,59.9846,59.993,59.9595,59.9595,15300.0
2017-08-11 13:30:00,71.66,71.69,71.61,71.62,24236.0,59.9763,60.0014,59.9344,59.9428,24236.0
2017-08-11 13:40:00,71.62,71.67,71.61,71.66,14140.0,59.9428,59.9846,59.9344,59.9763,14140.0
2017-08-11 13:50:00,71.67,71.71,71.66,71.69,14335.0,59.9846,60.0181,59.9763,60.0014,14335.0
2017-08-11 14:00:00,71.69,71.72,71.69,71.7,13205.0,60.0014,60.0265,60.0014,60.0097,13205.0
2017-08-11 14:10:00,71.71,71.78,71.7,71.75,23101.0,60.0181,60.0767,60.0097,60.0516,23101.0
2017-08-11 14:20:00,71.76,71.76,71.66,71.68,17964.0,60.06,60.06,59.9763,59.993,17964.0
2017-08-11 14:30:00,71.69,71.69,71.59,71.65,29577.0,60.0014,60.0014,59.9177,59.9679,29577.0
2017-08-11 14:40:00,71.67,71.74,71.66,71.71,13488.0,59.9846,60.0432,59.9763,60.0181,13488.0
2017-08-11 14:50:00,71.72,71.75,71.58,71.63,24993.0,60.0265,60.0516,59.9093,59.9512,24993.0
2017-08-11 15:00:00,71.63,71.67,71.6,71.6,19285.0,59.9512,59.9846,59.926,59.926,19285.0
2017-08-11 15:10:00,71.61,71.62,71.38,71.39,46052.0,59.9344,59.9428,59.7419,59.7503,46052.0
2017-08-11 15:20:00,71.39,71.53,71.38,71.46,25834.0,59.7503,59.8675,59.7419,59.8089,25834.0
2017-08-11 15:30:00,71.46,71.5,71.4,71.5,40829.0,59.8089,59.8424,59.7587,59.8424,40829.0
2017-08-11 15:40:00,71.5,71.51,71.44,71.5,53617.0,59.8424,59.8507,59.7921,59.8424,53617.0
2017-08-11 15:50:00,71.5,71.53,71.45,71.5,151396.0,59.8424,59.8675,59.8005,59.8424,151396.0
2017-08-14 09:30:00,72.19,72.44,71.82,72.26,47997.0,60.4199,60.6291,60.1102,60.4784,47997.0
2017-08-14 09:40:00,72.19,72.33,72.14,72.15,12651.0,60.4199,60.537,60.378,60.3864,12651.0
2017-08-14 09:50:00,72.14,72.35,72.0,72.0,28237.0,60.378,60.5538,60.2608,60.2608,28237.0
2017-08-14 10:00:00,72.01,72.21,71.97,72.17,51714.0,60.2692,60.4366,60.2357,60.4031,51714.0
2017-08-14 10:10:00,72.19,72.36,72.14,72.22,75612.0,60.4199,60.5621,60.378,60.445,75612.0
2017-08-14 10:20:00,72.22,72.22,72.1,72.14,22964.0,60.445,60.445,60.3445,60.378,22964.0
2017-08-14 10:30:00,72.14,72.18,72.08,72.17,13700.0,60.378,60.4115,60.3278,60.4031,13700.0
2017-08-14 10:40:00,72.18,72.31,72.13,72.3,10362.0,60.4115,60.5203,60.3696,60.5119,10362.0
2017-08-14 10:50:00,72.32,72.32,72.17,72.22,17860.0,60.5287,60.5287,60.4031,60.445,17860.0
2017-08-14 11:00:00,72.22,72.31,72.22,72.27,14031.0,60.445,60.5203,60.445,60.4868,14031.0
2017-08-14 11:10:00,72.28,72.31,72.17,72.19,10628.0,60.4952,60.5203,60.4031,60.4199,10628.0
2017-08-14 11:20:00,72.17,72.23,72.15,72.2,10356.0,60.4031,60.4533,60.3864,60.4282,10356.0
2017-08-14 11:30:00,72.22,72.3,72.2,72.21,10717.0,60.445,60.5119,60.4282,60.4366,10717.0
2017-08-14 11:40:00,72.22,72.33,72.2,72.32,10712.0,60.445,60.537,60.4282,60.5287,10712.0
2017-08-14 11:50:00,72.28,72.32,72.16,72.17,70565.0,60.4952,60.5287,60.3947,60.4031,70565.0
2017-08-14 12:00:00,72.18,72.43,72.18,72.4,18980.0,60.4115,60.6207,60.4115,60.5956,18980.0
2017-08-14 12:10:00,72.41,72.41,72.25,72.25,8730.0,60.604,60.604,60.4701,60.4701,8730.0
2017-08-14 12:20:00,72.28,72.35,72.28,72.29,10949.0,60.4952,60.5538,60.4952,60.5035,10949.0
2017-08-14 12:30:00,72.29,72.31,72.27,72.28,5377.0,60.5035,60.5203,60.4868,60.4952,5377.0
2017-08-14 12:40:00,72.28,72.33,72.22,72.33,18628.0,60.4952,60.537,60.445,60.537,18628.0
2017-08-14 12:50:00,72.33,72.38,72.24,72.29,43337.0,60.537,60.5789,60.4617,60.5035,43337.0
2017-08-14 13:00:00,72.26,72.3,72.26,72.27,10629.0,60.4784,60.5119,60.4784,60.4868,10629.0
2017-08-14 13:10:00,72.28,72.34,72.25,72.26,20695.0,60.4952,60.5454,60.4701,60.4784,20695.0
2017-08-14 13:20:00,72.26,72.27,72.22,72.23,13124.0,60.4784,60.4868,60.445,60.4533,13124.0
2017-08-14 13:30:00,72.23,72.26,72.22,72.26,12685.0,60.4533,60.4784,60.445,60.4784,12685.0
2017-08-14 13:40:00,72.26,72.3,72.24,72.28,24681.0,60.4784,60.5119,60.4617,60.4952,24681.0
2017-08-14 13:50:00,72.28,72.4,72.27,72.4,13721.0,60.4952,60.5956,60.4868,60.5956,13721.0
2017-08-14 14:00:00,72.4,72.41,72.35,72.39,16971.0,60.5956,60.604,60.5538,60.5872,16971.0
2017-08-14 14:10:00,72.38,72.4,72.34,72.39,11395.0,60.5789,60.5956,60.5454,60.5872,11395.0
2017-08-14 14:20:00,72.39,72.46,72.36,72.45,25430.0,60.5872,60.6458,60.5621,60.6375,25430.0
2017-08-14 14:30:00,72.45,72.47,72.43,72.47,13904.0,60.6375,60.6542,60.6207,60.6542,13904.0
2017-08-14 14:40:00,72.47,72.48,72.37,72.37,24544.0,60.6542,60.6626,60.5705,60.5705,24544.0
2017-08-14 14:50:00,72.37,72.46,72.32,72.4,35466.0,60.5705,60.6458,60.5287,60.5956,35466.0
2017-08-14 15:00:00,72.39,72.4,72.34,72.38,16336.0,60.5872,60.5956,60.5454,60.5789,16336.0
2017-08-14 15:10:00,72.37,72.45,72.35,72.43,40096.0,60.5705,60.6375,60.5538,60.6207,40096.0
2017-08-14 15:20:00,72.44,72.51,72.43,72.51,32174.0,60.6291,60.6877,60.6207,60.6877,32174.0
2017-08-14 15:30:00,72.51,72.56,72.4,72.44,85825.0,60.6877,60.7295,60.5956,60.6291,85825.0
2017-08-14 15:40:00,72.45,72.54,72.44,72.52,116352.0,60.6375,60.7128,60.6291,60.696,116352.0
2017-08-14 15:50:00,72.52,72.58,72.41,72.45,217834.0,60.696,60.7463,60.604,60.6375,217834.0
2017-08-15 09:30:00,72.44,72.58,72.31,72.55,49720.0,60.6291,60.7463,60.5203,60.7212,49720.0
2017-08-15 09:40:00,72.51,72.61,72.42,72.57,32003.0,60.6877,60.7714,60.6124,60.7379,32003.0
2017-08-15 09:50:00,72.55,72.89,72.55,72.73,58351.0,60.7212,61.0057,60.7212,60.8718,58351.0
2017-08-15 10:00:00,72.74,72.74,72.53,72.53,14551.0,60.8802,60.8802,60.7044,60.7044,14551.0
2017-08-15 10:10:00,72.52,72.59,72.47,72.51,17540.0,60.696,60.7546,60.6542,60.6877,17540.0
2017-08-15 10:20:00,72.51,72.52,72.38,72.38,14362.0,60.6877,60.696,60.5789,60.5789,14362.0
2017-08-15 10:30:00,72.37,72.38,72.12,72.32,46067.0,60.5705,60.5789,60.3613,60.5287,46067.0
2017-08-15 10:40:00,72.33,72.37,72.29,72.33,14155.0,60.537,60.5705,60.5035,60.537,14155.0
2017-08-15 10:50:00,72.32,72.65,72.29,72.53,66208.0,60.5287,60.8049,60.5035,60.7044,66208.0
2017-08-15 11:00:00,72.47,72.5,72.31,72.37,14607.0,60.6542,60.6793,60.5203,60.5705,14607.0
2017-08-15 11:10:00,72.35,72.45,72.32,72.36,24021.0,60.5538,60.6375,60.5287,60.5621,24021.0
2017-08-15 11:20:00,72.36,72.42,72.34,72.4,16958.0,60.5621,60.6124,60.5454,60.5956,16958.0
2017-08-15 11:30:00,72.4,72.45,72.39,72.44,121798.0,60.5956,60.6375,60.5872,60.6291,121798.0
2017-08-15 11:40:00,72.44,72.54,72.3,72.33,80336.0,60.6291,60.7128,60.5119,60.537,80336.0
2017-08-15 11:50:00,72.31,72.35,72.24,72.33,83015.0,60.5203,60.5538,60.4617,60.537,83015.0
2017-08-15 12:00:00,72.32,72.34,72.3,72.32,20676.0,60.5287,60.5454,60.5119,60.5287,20676.0
2017-08-15 12:10:00,72.31,72.35,72.28,72.34,15506.0,60.5203,60.5538,60.4952,60.5454,15506.0
2017-08-15 12:20:00,72.35,72.44,72.31,72.44,16758.0,60.5538,60.6291,60.5203,60.6291,16758.0
2017-08-15 12:30:00,72.45,72.45,72.37,72.43,15755.0,60.6375,60.6375,60.5705,60.6207,15755.0
2017-08-15 12:40:00,72.42,72.62,72.42,72.58,107709.0,60.6124,60.7797,60.6124,60.7463,107709.0
2017-08-15 12:50:00,72.58,72.6,72.35,72.41,58255.0,60.7463,60.763,60.5538,60.604,58255.0
2017-08-15 13:00:00,72.42,72.46,72.23,72.28,15210.0,60.6124,60.6458,60.4533,60.4952,15210.0
2017-08-15 13:10:00,72.28,72.39,72.27,72.39,21323.0,60.4952,60.5872,60.4868,60.5872,21323.0
2017-08-15 13:20:00,72.38,72.39,72.33,72.34,9095.0,60.5789,60.5872,60.537,60.5454,9095.0
2017-08-15 13:30:00,72.33,72.38,72.32,72.34,14981.0,60.537,60.5789,60.5287,60.5454,14981.0
2017-08-15 13:40:00,72.33,72.38,72.31,72.33,11281.0,60.537,60.5789,60.5203,60.537,11281.0
2017-08-15 13:50:00,72.33,72.35,72.21,72.24,7457.0,60.537,60.5538,60.4366,60.4617,7457.0
2017-08-15 14:00:00,72.22,72.34,72.22,72.31,18855.0,60.445,60.5454,60.445,60.5203,18855.0
2017-08-15 14:10:00,72.33,72.33,72.29,72.32,8843.0,60.537,60.537,60.5035,60.5287,8843.0
2017-08-15 14:20:00,72.33,72.41,72.32,72.41,24854.0,60.537,60.604,60.5287,60.604,24854.0
2017-08-15 14:30:00,72.39,72.51,72.38,72.48,49620.0,60.5872,60.6877,60.5789,60.6626,49620.0
2017-08-15 14:40:00,72.48,72.51,72.47,72.51,58655.0,60.6626,60.6877,60.6542,60.6877,58655.0
2017-08-15 14:50:00,72.52,72.52,72.4,72.45,35455.0,60.696,60.696,60.5956,60.6375,35455.0
2017-08-15 15:00:00,72.46,72.48,72.39,72.39,23291.0,60.6458,60.6626,60.5872,60.5872,23291.0
2017-08-15 15:10:00,72.41,72.46,72.39,72.45,22837.0,60.604,60.6458,60.5872,60.6375,22837.0
2017-08-15 15:20:00,72.45,72.5,72.44,72.45,28394.0,60.6375,60.6793,60.6291,60.6375,28394.0
2017-08-15 15:30:00,72.44,72.45,72.37,72.38,34093.0,60.6291,60.6375,60.5705,60.5789,34093.0
2017-08-15 15:40:00,72.38,72.42,72.35,72.39,48581.0,60.5789,60.6124,60.5538,60.5872,48581.0
2017-08-15 15:50:00,72.38,72.49,72.31,72.34,252760.0,60.5789,60.6709,60.5203,60.5454,252760.0
2017-08-16 09:30:00,72.53,72.67,72.43,72.55,43367.0,60.7044,60.8216,60.6207,60.7212,43367.0
2017-08-16 09:40:00,72.57,72.73,72.51,72.51,31887.0,60.7379,60.8718,60.6877,60.6877,31887.0
2017-08-16 09:50:00,72.5,72.61,72.44,72.6,19188.0,60.6793,60.7714,60.6291,60.763,19188.0
2017-08-16 10:00:00,72.61,72.76,72.6,72.76,11777.0,60.7714,60.8969,60.763,60.8969,11777.0
2017-08-16 10:10:00,72.76,72.77,72.52,72.52,24825.0,60.8969,60.9053,60.696,60.696,24825.0
2017-08-16 10:20:00,72.51,72.66,72.5,72.66,38317.0,60.6877,60.8132,60.6793,60.8132,38317.0
2017-08-16 10:30:00,72.67,72.68,72.47,72.56,35041.0,60.8216,60.83,60.6542,60.7295,35041.0
2017-08-16 10:40:00,72.56,72.68,72.55,72.61,23825.0,60.7295,60.83,60.7212,60.7714,23825.0
2017-08-16 10:50:00,72.59,72.7,72.58,72.69,25838.0,60.7546,60.8467,60.7463,60.8383,25838.0
2017-08-16 11:00:00,72.69,72.7,72.64,72.69,21670.0,60.8383,60.8467,60.7965,60.8383,21670.0
2017-08-16 11:10:00,72.68,72.76,72.66,72.68,31831.0,60.83,60.8969,60.8132,60.83,31831.0
2017-08-16 11:20:00,72.66,72.7,72.63,72.68,20456.0,60.8132,60.8467,60.7881,60.83,20456.0
2017-08-16 11:30:00,72.68,72.76,72.66,72.76,32561.0,60.83,60.8969,60.8132,60.8969,32561.0
2017-08-16 11:40:00,72.76,72.8,72.72,72.73,16089.0,60.8969,60.9304,60.8634,60.8718,16089.0
2017-08-16 11:50:00,72.73,72.77,72.66,72.66,24627.0,60.8718,60.9053,60.8132,60.8132,24627.0
2017-08-16 12:00:00,72.66,72.74,72.66,72.74,15114.0,60.8132,60.8802,60.8132,60.8802,15114.0
2017-08-16 12:10:00,72.75,72.78,72.7,72.7,30161.0,60.8885,60.9137,60.8467,60.8467,30161.0
2017-08-16 12:20:00,72.7,72.73,72.68,72.72,27583.0,60.8467,60.8718,60.83,60.8634,27583.0
2017-08-16 12:30:00,72.71,72.72,72.67,72.7,27978.0,60.8551,60.8634,60.8216,60.8467,27978.0
2017-08-16 12:40:00,72.71,72.74,72.69,72.7,21061.0,60.8551,60.8802,60.8383,60.8467,21061.0
2017-08-16 12:50:00,72.7,72.75,72.68,72.75,19410.0,60.8467,60.8885,60.83,60.8885,19410.0
2017-08-16 13:00:00,72.75,72.75,72.68,72.73,21547.0,60.8885,60.8885,60.83,60.8718,21547.0
2017-08-16 13:10:00,72.73,72.82,72.68,72.82,34408.0,60.8718,60.9471,60.83,60.9471,34408.0
2017-08-16 13:20:00,72.82,72.87,72.73,72.76,42718.0,60.9471,60.989,60.8718,60.8969,42718.0
2017-08-16 13:30:00,72.77,72.9,72.72,72.86,57399.0,60.9053,61.0141,60.8634,60.9806,57399.0
2017-08-16 13:40:00,72.83,72.86,72.8,72.83,32547.0,60.9555,60.9806,60.9304,60.9555,32547.0
2017-08-16 13:50:00,72.83,72.84,72.77,72.8,44788.0,60.9555,60.9639,60.9053,60.9304,44788.0
2017-08-16 14:00:00,72.81,72.94,72.77,72.9,73545.0,60.9388,61.0476,60.9053,61.0141,73545.0
2017-08-16 14:10:00,72.89,72.94,72.81,72.81,42619.0,61.0057,61.0476,60.9388,60.9388,42619.0
2017-08-16 14:20:00,72.8,72.89,72.79,72.83,44046.0,60.9304,61.0057,60.922,60.9555,44046.0
2017-08-16 14:30:00,72.82,72.82,72.68,72.73,50421.0,60.9471,60.9471,60.83,60.8718,50421.0
2017-08-16 14:40:00,72.73,72.78,72.69,72.76,56727.0,60.8718,60.9137,60.8383,60.8969,56727.0
2017-08-16 14:50:00,72.76,72.76,72.62,72.63,68296.0,60.8969,60.8969,60.7797,60.7881,68296.0
2017-08-16 15:00:00,72.63,72.68,72.55,72.56,60785.0,60.7881,60.83,60.7212,60.7295,60785.0
2017-08-16 15:10:00,72.55,72.62,72.53,72.57,58135.0,60.7212,60.7797,60.7044,60.7379,58135.0
2017-08-16 15:20:00,72.56,72.57,72.52,72.56,56327.0,60.7295,60.7379,60.696,60.7295,56327.0
2017-08-16 15:30:00,72.57,72.6,72.49,72.58,82861.0,60.7379,60.763,60.6709,60.7463,82861.0
2017-08-16 15:40:00,72.57,72.59,72.52,72.53,87053.0,60.7379,60.7546,60.696,60.7044,87053.0
2017-08-16 15:50:00,72.53,72.68,72.53,72.68,272449.0,60.7044,60.83,60.7044,60.83,272449.0
2017-08-17 09:30:00,71.52,72.18,71.47,72.03,98665.0,59.8591,60.4115,59.8172,60.2859,98665.0
2017-08-17 09:40:00,72.03,72.24,72.03,72.19,58622.0,60.2859,60.4617,60.2859,60.4199,58622.0
2017-08-17 09:50:00,72.21,72.21,71.99,72.01,149838.0,60.4366,60.4366,60.2525,60.2692,149838.0
2017-08-17 10:00:00,72.01,72.05,71.99,72.03,175936.0,60.2692,60.3027,60.2525,60.2859,175936.0
2017-08-17 10:10:00,72.04,72.05,71.98,72.01,92757.0,60.2943,60.3027,60.2441,60.2692,92757.0
2017-08-17 10:20:00,72.0,72.05,71.97,72.02,58094.0,60.2608,60.3027,60.2357,60.2776,58094.0
2017-08-17 10:30:00,72.02,72.1,72.0,72.04,136718.0,60.2776,60.3445,60.2608,60.2943,136718.0
2017-08-17 10:40:00,72.04,72.07,72.0,72.05,71288.0,60.2943,60.3194,60.2608,60.3027,71288.0
2017-08-17 10:50:00,72.04,72.33,72.0,72.32,196256.0,60.2943,60.537,60.2608,60.5287,196256.0
2017-08-17 11:00:00,72.32,72.68,72.3,72.6,115406.0,60.5287,60.83,60.5119,60.763,115406.0
2017-08-17 11:10:00,72.6,72.6,72.4,72.4,73169.0,60.763,60.763,60.5956,60.5956,73169.0
2017-08-17 11:20:00,72.41,72.47,72.31,72.33,48912.0,60.604,60.6542,60.5203,60.537,48912.0
2017-08-17 11:30:00,72.31,72.36,72.15,72.17,39779.0,60.5203,60.5621,60.3864,60.4031,39779.0
2017-08-17 11:40:00,72.17,72.28,72.17,72.22,56254.0,60.4031,60.4952,60.4031,60.445,56254.0
2017-08-17 11:50:00,72.22,72.3,72.19,72.19,33830.0,60.445,60.5119,60.4199,60.4199,33830.0
2017-08-17 12:00:00,72.2,72.23,72.07,72.07,36732.0,60.4282,60.4533,60.3194,60.3194,36732.0
2017-08-17 12:10:00,72.07,72.1,72.0,72.06,30576.0,60.3194,60.3445,60.2608,60.311,30576.0
2017-08-17 12:20:00,72.03,72.08,72.0,72.01,89109.0,60.2859,60.3278,60.2608,60.2692,89109.0
2017-08-17 12:30:00,72.01,72.05,71.96,72.04,36202.0,60.2692,60.3027,60.2274,60.2943,36202.0
2017-08-17 12:40:00,72.04,72.06,72.0,72.05,29807.0,60.2943,60.311,60.2608,60.3027,29807.0
2017-08-17 12:50:00,72.05,72.06,71.94,71.96,70261.0,60.3027,60.311,60.2106,60.2274,70261.0
2017-08-17 13:00:00,71.96,71.99,71.84,71.94,72516.0,60.2274,60.2525,60.1269,60.2106,72516.0
2017-08-17 13:10:00,71.95,71.97,71.86,71.89,35475.0,60.219,60.2357,60.1437,60.1688,35475.0
2017-08-17 13:20:00,71.89,71.99,71.86,71.95,36768.0,60.1688,60.2525,60.1437,60.219,36768.0
2017-08-17 13:30:00,71.96,72.02,71.94,72.0,51583.0,60.2274,60.2776,60.2106,60.2608,51583.0
2017-08-17 13:40:00,72.0,72.03,71.94,71.96,48546.0,60.2608,60.2859,60.2106,60.2274,48546.0
2017-08-17 13:50:00,71.97,72.0,71.95,71.99,58073.0,60.2357,60.2608,60.219,60.2525,58073.0
2017-08-17 14:00:00,72.0,72.0,71.88,71.89,42079.0,60.2608,60.2608,60.1604,60.1688,42079.0
2017-08-17 14:10:00,71.89,71.9,71.76,71.81,38196.0,60.1688,60.1771,60.06,60.1018,38196.0
2017-08-17 14:20:00,71.81,71.91,71.75,71.91,52065.0,60.1018,60.1855,60.0516,60.1855,52065.0
2017-08-17 14:30:00,71.91,71.96,71.86,71.95,57110.0,60.1855,60.2274,60.1437,60.219,57110.0
2017-08-17 14:40:00,71.95,72.01,71.93,71.98,62130.0,60.219,60.2692,60.2022,60.2441,62130.0
2017-08-17 14:50:00,71.99,72.08,71.92,72.07,155517.0,60.2525,60.3278,60.1939,60.3194,155517.0
2017-08-17 15:00:00,72.07,72.08,72.0,72.05,93539.0,60.3194,60.3278,60.2608,60.3027,93539.0
2017-08-17 15:10:00,72.05,72.05,71.96,71.98,127619.0,60.3027,60.3027,60.2274,60.2441,127619.0
2017-08-17 15:20:00,71.98,72.05,71.95,72.0,161365.0,60.2441,60.3027,60.219,60.2608,161365.0
2017-08-17 15:30:00,72.01,72.05,71.95,71.97,151286.0,60.2692,60.3027,60.219,60.2357,151286.0
2017-08-17 15:40:00,71.96,72.0,71.73,71.73,329035.0,60.2274,60.2608,60.0349,60.0349,329035.0
2017-08-17 15:50:00,71.74,71.75,71.64,71.73,397630.0,60.0432,60.0516,59.9595,60.0349,397630.0
2017-08-18 09:30:00,71.62,71.69,71.3,71.36,187499.0,59.9428,60.0014,59.675,59.7252,187499.0
2017-08-18 09:40:00,71.35,71.48,71.32,71.34,61134.0,59.7168,59.8256,59.6917,59.7084,61134.0
2017-08-18 09:50:00,71.36,71.4,71.22,71.25,83353.0,59.7252,59.7587,59.608,59.6331,83353.0
2017-08-18 10:00:00,71.21,71.61,71.21,71.54,52274.0,59.5996,59.9344,59.5996,59.8758,52274.0
2017-08-18 10:10:00,71.54,71.63,71.49,71.56,26001.0,59.8758,59.9512,59.834,59.8926,26001.0
2017-08-18 10:20:00,71.56,71.59,71.34,71.37,42504.0,59.8926,59.9177,59.7084,59.7335,42504.0
2017-08-18 10:30:00,71.35,71.42,71.31,71.39,18425.0,59.7168,59.7754,59.6833,59.7503,18425.0
2017-08-18 10:40:00,71.38,71.53,71.38,71.52,24595.0,59.7419,59.8675,59.7419,59.8591,24595.0
2017-08-18 10:50:00,71.5,71.53,71.43,71.53,44657.0,59.8424,59.8675,59.7838,59.8675,44657.0
2017-08-18 11:00:00,71.52,71.53,71.43,71.44,25370.0,59.8591,59.8675,59.7838,59.7921,25370.0
2017-08-18 11:10:00,71.46,71.6,71.43,71.58,32912.0,59.8089,59.926,59.7838,59.9093,32912.0
2017-08-18 11:20:00,71.59,71.75,71.54,71.73,30175.0,59.9177,60.0516,59.8758,60.0349,30175.0
2017-08-18 11:30:00,71.73,71.75,71.65,71.73,18395.0,60.0349,60.0516,59.9679,60.0349,18395.0
2017-08-18 11:40:00,71.74,71.86,71.73,71.84,34340.0,60.0432,60.1437,60.0349,60.1269,34340.0
2017-08-18 11:50:00,71.86,71.88,71.73,71.74,32414.0,60.1437,60.1604,60.0349,60.0432,32414.0
2017-08-18 12:00:00,71.74,71.75,71.53,71.53,45817.0,60.0432,60.0516,59.8675,59.8675,45817.0
2017-08-18 12:10:00,71.53,71.67,71.53,71.65,23593.0,59.8675,59.9846,59.8675,59.9679,23593.0
2017-08-18 12:20:00,71.64,71.73,71.6,71.73,26736.0,59.9595,60.0349,59.926,60.0349,26736.0
2017-08-18 12:30:00,71.73,71.8,71.69,71.8,40583.0,60.0349,60.0934,60.0014,60.0934,40583.0
2017-08-18 12:40:00,71.81,71.97,71.79,71.91,30369.0,60.1018,60.2357,60.0851,60.1855,30369.0
2017-08-18 12:50:00,71.91,71.96,71.84,71.84,35566.0,60.1855,60.2274,60.1269,60.1269,35566.0
2017-08-18 13:00:00,71.83,71.84,71.76,71.79,21604.0,60.1185,60.1269,60.06,60.0851,21604.0
2017-08-18 13:10:00,71.78,71.81,71.73,71.75,29822.0,60.0767,60.1018,60.0349,60.0516,29822.0
2017-08-18 13:20:00,71.76,71.77,71.69,71.73,23530.0,60.06,60.0683,60.0014,60.0349,23530.0
2017-08-18 13:30:00,71.73,71.8,71.67,71.68,30706.0,60.0349,60.0934,59.9846,59.993,30706.0
2017-08-18 13:40:00,71.68,71.68,71.61,71.65,25573.0,59.993,59.993,59.9344,59.9679,25573.0
2017-08-18 13:50:00,71.64,71.73,71.59,71.59,27038.0,59.9595,60.0349,59.9177,59.9177,27038.0
2017-08-18 14:00:00,71.59,71.65,71.58,71.63,34508.0,59.9177,59.9679,59.9093,59.9512,34508.0
2017-08-18 14:10:00,71.63,71.65,71.58,71.58,21570.0,59.9512,59.9679,59.9093,59.9093,21570.0
2017-08-18 14:20:00,71.58,71.66,71.51,71.59,25356.0,59.9093,59.9763,59.8507,59.9177,25356.0
2017-08-18 14:30:00,71.59,71.68,71.57,71.63,31605.0,59.9177,59.993,59.9009,59.9512,31605.0
2017-08-18 14:40:00,71.62,71.64,71.59,71.62,16974.0,59.9428,59.9595,59.9177,59.9428,16974.0
2017-08-18 14:50:00,71.62,71.64,71.57,71.57,22606.0,59.9428,59.9595,59.9009,59.9009,22606.0
2017-08-18 15:00:00,71.57,71.66,71.56,71.62,35910.0,59.9009,59.9763,59.8926,59.9428,35910.0
2017-08-18 15:10:00,71.61,71.62,71.51,71.52,30776.0,59.9344,59.9428,59.8507,59.8591,30776.0
2017-08-18 15:20:00,71.53,71.54,71.43,71.46,46387.0,59.8675,59.8758,59.7838,59.8089,46387.0
2017-08-18 15:30:00,71.47,71.53,71.42,71.49,55299.0,59.8172,59.8675,59.7754,59.834,55299.0
2017-08-18 15:40:00,71.48,71.5,71.39,71.4,85789.0,59.8256,59.8424,59.7503,59.7587,85789.0
2017-08-18 15:50:00,71.4,71.43,71.2,71.21,229518.0,59.7587,59.7838,59.5913,59.5996,229518.0
2017-08-21 09:30:00,71.13,71.17,70.75,70.97,97200.0,59.5327,59.5662,59.2146,59.3988,97200.0
2017-08-21 09:40:00,70.99,71.01,70.7,70.93,42100.0,59.4155,59.4322,59.1728,59.3653,42100.0
2017-08-21 09:50:00,70.91,70.91,70.69,70.77,29374.0,59.3485,59.3485,59.1644,59.2314,29374.0
2017-08-21 10:00:00,70.78,71.07,70.76,71.02,33771.0,59.2397,59.4825,59.223,59.4406,33771.0
2017-08-21 10:10:00,71.01,71.2,70.97,71.2,126623.0,59.4322,59.5913,59.3988,59.5913,126623.0
2017-08-21 10:20:00,71.17,71.31,71.14,71.3,44469.0,59.5662,59.6833,59.541,59.675,44469.0
2017-08-21 10:30:00,71.29,71.35,71.22,71.27,37222.0,59.6666,59.7168,59.608,59.6499,37222.0
2017-08-21 10:40:00,71.26,71.36,71.25,71.3,39865.0,59.6415,59.7252,59.6331,59.675,39865.0
2017-08-21 10:50:00,71.29,71.38,71.27,71.37,27623.0,59.6666,59.7419,59.6499,59.7335,27623.0
2017-08-21 11:00:00,71.39,71.39,71.24,71.26,40035.0,59.7503,59.7503,59.6247,59.6415,40035.0
2017-08-21 11:10:00,71.26,71.32,71.26,71.28,31957.0,59.6415,59.6917,59.6415,59.6582,31957.0
2017-08-21 11:20:00,71.28,71.38,71.25,71.27,62639.0,59.6582,59.7419,59.6331,59.6499,62639.0
2017-08-21 11:30:00,71.28,71.31,71.13,71.17,77814.0,59.6582,59.6833,59.5327,59.5662,77814.0
2017-08-21 11:40:00,71.18,71.3,71.18,71.27,24664.0,59.5745,59.675,59.5745,59.6499,24664.0
2017-08-21 11:50:00,71.28,71.28,71.09,71.09,32743.0,59.6582,59.6582,59.4992,59.4992,32743.0
2017-08-21 12:00:00,71.09,71.12,71.03,71.12,22035.0,59.4992,59.5243,59.449,59.5243,22035.0
2017-08-21 12:10:00,71.12,71.15,71.08,71.09,58774.0,59.5243,59.5494,59.4908,59.4992,58774.0
2017-08-21 12:20:00,71.09,71.18,71.05,71.18,41371.0,59.4992,59.5745,59.4657,59.5745,41371.0
2017-08-21 12:30:00,71.18,71.32,71.17,71.29,26748.0,59.5745,59.6917,59.5662,59.6666,26748.0
2017-08-21 12:40:00,71.3,71.3,71.18,71.21,57873.0,59.675,59.675,59.5745,59.5996,57873.0
2017-08-21 12:50:00,71.21,71.25,71.19,71.23,12595.0,59.5996,59.6331,59.5829,59.6164,12595.0
2017-08-21 13:00:00,71.22,71.25,71.19,71.22,13695.0,59.608,59.6331,59.5829,59.608,13695.0
2017-08-21 13:10:00,71.23,71.24,71.11,71.14,28991.0,59.6164,59.6247,59.5159,59.541,28991.0
2017-08-21 13:20:00,71.14,71.16,71.11,71.12,18042.0,59.541,59.5578,59.5159,59.5243,18042.0
2017-08-21 13:30:00,71.12,71.14,71.04,71.07,32337.0,59.5243,59.541,59.4574,59.4825,32337.0
2017-08-21 13:40:00,71.07,71.09,71.05,71.06,13240.0,59.4825,59.4992,59.4657,59.4741,13240.0
2017-08-21 13:50:00,71.07,71.09,70.97,71.0,20622.0,59.4825,59.4992,59.3988,59.4239,20622.0
2017-08-21 14:00:00,71.0,71.08,70.99,71.06,21691.0,59.4239,59.4908,59.4155,59.4741,21691.0
2017-08-21 14:10:00,71.06,71.07,71.0,71.02,18506.0,59.4741,59.4825,59.4239,59.4406,18506.0
2017-08-21 14:20:00,71.02,71.08,71.01,71.03,26807.0,59.4406,59.4908,59.4322,59.449,26807.0
2017-08-21 14:30:00,71.04,71.06,70.98,70.99,35629.0,59.4574,59.4741,59.4071,59.4155,35629.0
2017-08-21 14:40:00,70.99,71.03,70.93,71.0,42424.0,59.4155,59.449,59.3653,59.4239,42424.0
2017-08-21 14:50:00,70.99,71.02,70.96,71.01,42432.0,59.4155,59.4406,59.3904,59.4322,42432.0
2017-08-21 15:00:00,71.01,71.03,70.96,70.98,42323.0,59.4322,59.449,59.3904,59.4071,42323.0
2017-08-21 15:10:00,70.98,71.03,70.97,71.02,37490.0,59.4071,59.449,59.3988,59.4406,37490.0
2017-08-21 15:20:00,71.03,71.17,71.01,71.17,40051.0,59.449,59.5662,59.4322,59.5662,40051.0
2017-08-21 15:30:00,71.18,71.2,71.15,71.17,67932.0,59.5745,59.5913,59.5494,59.5662,67932.0
2017-08-21 15:40:00,71.17,71.19,71.13,71.17,95638.0,59.5662,59.5829,59.5327,59.5662,95638.0
2017-08-21 15:50:00,71.17,71.19,71.11,71.13,188938.0,59.5662,59.5829,59.5159,59.5327,188938.0
2017-08-22 09:30:00,71.31,71.52,71.2,71.5,46179.0,59.6833,59.8591,59.5913,59.8424,46179.0
2017-08-22 09:40:00,71.52,71.61,71.41,71.45,26254.0,59.8591,59.9344,59.767,59.8005,26254.0
2017-08-22 09:50:00,71.45,71.5,71.37,71.37,75251.0,59.8005,59.8424,59.7335,59.7335,75251.0
2017-08-22 10:00:00,71.4,71.59,71.32,71.56,96393.0,59.7587,59.9177,59.6917,59.8926,96393.0
2017-08-22 10:10:00,71.58,71.76,71.53,71.75,88914.0,59.9093,60.06,59.8675,60.0516,88914.0
2017-08-22 10:20:00,71.74,71.75,71.6,71.66,64766.0,60.0432,60.0516,59.926,59.9763,64766.0
2017-08-22 10:30:00,71.67,71.74,71.63,71.65,40321.0,59.9846,60.0432,59.9512,59.9679,40321.0
2017-08-22 10:40:00,71.65,71.72,71.62,71.7,29478.0,59.9679,60.0265,59.9428,60.0097,29478.0
2017-08-22 10:50:00,71.71,71.81,71.67,71.8,67075.0,60.0181,60.1018,59.9846,60.0934,67075.0
2017-08-22 11:00:00,71.8,71.84,71.69,71.7,59546.0,60.0934,60.1269,60.0014,60.0097,59546.0
2017-08-22 11:10:00,71.7,71.77,71.68,71.76,57469.0,60.0097,60.0683,59.993,60.06,57469.0
2017-08-22 11:20:00,71.76,71.81,71.72,71.79,25384.0,60.06,60.1018,60.0265,60.0851,25384.0
2017-08-22 11:30:00,71.79,71.9,71.77,71.88,38890.0,60.0851,60.1771,60.0683,60.1604,38890.0
2017-08-22 11:40:00,71.87,71.97,71.86,71.92,44223.0,60.152,60.2357,60.1437,60.1939,44223.0
2017-08-22 11:50:00,71.91,71.92,71.79,71.81,26358.0,60.1855,60.1939,60.0851,60.1018,26358.0
2017-08-22 12:00:00,71.81,71.92,71.8,71.85,27258.0,60.1018,60.1939,60.0934,60.1353,27258.0
2017-08-22 12:10:00,71.83,71.86,71.77,71.78,19622.0,60.1185,60.1437,60.0683,60.0767,19622.0
2017-08-22 12:20:00,71.78,71.8,71.72,71.73,32488.0,60.0767,60.0934,60.0265,60.0349,32488.0
2017-08-22 12:30:00,71.75,71.75,71.72,71.72,37489.0,60.0516,60.0516,60.0265,60.0265,37489.0
2017-08-22 12:40:00,71.73,71.74,71.69,71.72,45565.0,60.0349,60.0432,60.0014,60.0265,45565.0
2017-08-22 12:50:00,71.72,71.74,71.71,71.73,36690.0,60.0265,60.0432,60.0181,60.0349,36690.0
2017-08-22 13:00:00,71.73,71.84,71.73,71.83,17974.0,60.0349,60.1269,60.0349,60.1185,17974.0
2017-08-22 13:10:00,71.83,71.86,71.82,71.85,11920.0,60.1185,60.1437,60.1102,60.1353,11920.0
2017-08-22 13:20:00,71.85,71.86,71.82,71.84,15100.0,60.1353,60.1437,60.1102,60.1269,15100.0
2017-08-22 13:30:00,71.84,71.88,71.82,71.86,17872.0,60.1269,60.1604,60.1102,60.1437,17872.0
2017-08-22 13:40:00,71.86,71.88,71.82,71.87,25784.0,60.1437,60.1604,60.1102,60.152,25784.0
2017-08-22 13:50:00,71.87,71.87,71.79,71.86,32998.0,60.152,60.152,60.0851,60.1437,32998.0
2017-08-22 14:00:00,71.86,71.89,71.84,71.87,40045.0,60.1437,60.1688,60.1269,60.152,40045.0
2017-08-22 14:10:00,71.88,71.91,71.86,71.88,51913.0,60.1604,60.1855,60.1437,60.1604,51913.0
2017-08-22 14:20:00,71.88,71.92,71.86,71.91,38218.0,60.1604,60.1939,60.1437,60.1855,38218.0
2017-08-22 14:30:00,71.9,71.95,71.9,71.93,24699.0,60.1771,60.219,60.1771,60.2022,24699.0
2017-08-22 14:40:00,71.93,71.96,71.9,71.95,32193.0,60.2022,60.2274,60.1771,60.219,32193.0
2017-08-22 14:50:00,71.95,71.99,71.94,71.95,28264.0,60.219,60.2525,60.2106,60.219,28264.0
2017-08-22 15:00:00,71.94,71.96,71.92,71.95,24364.0,60.2106,60.2274,60.1939,60.219,24364.0
2017-08-22 15:10:00,71.97,71.99,71.93,71.97,76311.0,60.2357,60.2525,60.2022,60.2357,76311.0
2017-08-22 15:20:00,71.97,72.07,71.97,72.06,41914.0,60.2357,60.3194,60.2357,60.311,41914.0
2017-08-22 15:30:00,72.06,72.1,72.03,72.03,73313.0,60.311,60.3445,60.2859,60.2859,73313.0
2017-08-22 15:40:00,72.03,72.11,71.99,72.0,82005.0,60.2859,60.3529,60.2525,60.2608,82005.0
2017-08-22 15:50:00,72.0,72.01,71.86,71.91,223374.0,60.2608,60.2692,60.1437,60.1855,223374.0
2017-08-23 09:30:00,71.43,71.73,71.12,71.73,40115.0,59.7838,60.0349,59.5243,60.0349,40115.0
2017-08-23 09:40:00,71.75,71.75,71.46,71.46,10711.0,60.0516,60.0516,59.8089,59.8089,10711.0
2017-08-23 09:50:00,71.47,71.48,71.37,71.46,15629.0,59.8172,59.8256,59.7335,59.8089,15629.0
2017-08-23 10:00:00,71.44,71.47,71.34,71.39,9537.0,59.7921,59.8172,59.7084,59.7503,9537.0
2017-08-23 10:10:00,71.4,71.44,71.29,71.43,10982.0,59.7587,59.7921,59.6666,59.7838,10982.0
2017-08-23 10:20:00,71.44,71.47,71.38,71.43,8721.0,59.7921,59.8172,59.7419,59.7838,8721.0
2017-08-23 10:30:00,71.42,71.48,71.37,71.48,10284.0,59.7754,59.8256,59.7335,59.8256,10284.0
2017-08-23 10:40:00,71.48,71.49,71.38,71.45,12890.0,59.8256,59.834,59.7419,59.8005,12890.0
2017-08-23 10:50:00,71.45,71.46,71.32,71.36,8256.0,59.8005,59.8089,59.6917,59.7252,8256.0
2017-08-23 11:00:00,71.34,71.39,71.27,71.31,14781.0,59.7084,59.7503,59.6499,59.6833,14781.0
2017-08-23 11:10:00,71.3,71.31,71.2,71.26,18814.0,59.675,59.6833,59.5913,59.6415,18814.0
2017-08-23 11:20:00,71.27,71.28,71.23,71.26,16137.0,59.6499,59.6582,59.6164,59.6415,16137.0
2017-08-23 11:30:00,71.24,71.41,71.24,71.39,16991.0,59.6247,59.767,59.6247,59.7503,16991.0
2017-08-23 11:40:00,71.4,71.5,71.4,71.48,31189.0,59.7587,59.8424,59.7587,59.8256,31189.0
2017-08-23 11:50:00,71.46,71.57,71.46,71.48,14538.0,59.8089,59.9009,59.8089,59.8256,14538.0
2017-08-23 12:00:00,71.46,71.59,71.45,71.59,12423.0,59.8089,59.9177,59.8005,59.9177,12423.0
2017-08-23 12:10:00,71.59,71.6,71.51,71.53,16663.0,59.9177,59.926,59.8507,59.8675,16663.0
2017-08-23 12:20:00,71.52,71.54,71.49,71.51,8779.0,59.8591,59.8758,59.834,59.8507,8779.0
2017-08-23 12:30:00,71.5,71.54,71.49,71.5,10574.0,59.8424,59.8758,59.834,59.8424,10574.0
2017-08-23 12:40:00,71.49,71.56,71.47,71.5,21801.0,59.834,59.8926,59.8172,59.8424,21801.0
2017-08-23 12:50:00,71.51,71.51,71.47,71.49,11482.0,59.8507,59.8507,59.8172,59.834,11482.0
2017-08-23 13:00:00,71.49,71.51,71.48,71.5,17500.0,59.834,59.8507,59.8256,59.8424,17500.0
2017-08-23 13:10:00,71.48,71.51,71.35,71.4,18570.0,59.8256,59.8507,59.7168,59.7587,18570.0
2017-08-23 13:20:00,71.39,71.42,71.38,71.39,13709.0,59.7503,59.7754,59.7419,59.7503,13709.0
2017-08-23 13:30:00,71.41,71.41,71.32,71.32,10324.0,59.767,59.767,59.6917,59.6917,10324.0
2017-08-23 13:40:00,71.31,71.36,71.3,71.32,8001.0,59.6833,59.7252,59.675,59.6917,8001.0
2017-08-23 13:50:00,71.31,71.35,71.27,71.34,18321.0,59.6833,59.7168,59.6499,59.7084,18321.0
2017-08-23 14:00:00,71.34,71.37,71.27,71.29,16852.0,59.7084,59.7335,59.6499,59.6666,16852.0
2017-08-23 14:10:00,71.3,71.31,71.26,71.3,35911.0,59.675,59.6833,59.6415,59.675,35911.0
2017-08-23 14:20:00,71.29,71.3,71.19,71.2,23611.0,59.6666,59.675,59.5829,59.5913,23611.0
2017-08-23 14:30:00,71.2,71.22,71.18,71.18,17887.0,59.5913,59.608,59.5745,59.5745,17887.0
2017-08-23 14:40:00,71.2,71.25,71.19,71.23,18564.0,59.5913,59.6331,59.5829,59.6164,18564.0
2017-08-23 14:50:00,71.24,71.24,71.19,71.21,10915.0,59.6247,59.6247,59.5829,59.5996,10915.0
2017-08-23 15:00:00,71.2,71.27,71.19,71.27,16421.0,59.5913,59.6499,59.5829,59.6499,16421.0
2017-08-23 15:10:00,71.28,71.29,71.23,71.23,21014.0,59.6582,59.6666,59.6164,59.6164,21014.0
2017-08-23 15:20:00,71.23,71.29,71.23,71.27,20787.0,59.6164,59.6666,59.6164,59.6499,20787.0
2017-08-23 15:30:00,71.28,71.28,71.23,71.27,33521.0,59.6582,59.6582,59.6164,59.6499,33521.0
2017-08-23 15:40:00,71.26,71.29,71.19,71.2,35579.0,59.6415,59.6666,59.5829,59.5913,35579.0
2017-08-23 15:50:00,71.2,71.27,71.15,71.2,180963.0,59.5913,59.6499,59.5494,59.5913,180963.0
2017-08-24 09:30:00,71.37,71.37,70.98,71.08,25038.0,59.7335,59.7335,59.4071,59.4908,25038.0
2017-08-24 09:40:00,71.07,71.12,71.0,71.06,13203.0,59.4825,59.5243,59.4239,59.4741,13203.0
2017-08-24 09:50:00,71.05,71.06,70.86,70.92,14841.0,59.4657,59.4741,59.3067,59.3569,14841.0
2017-08-24 10:00:00,70.92,70.96,70.63,70.71,49673.0,59.3569,59.3904,59.1142,59.1812,49673.0
2017-08-24 10:10:00,70.71,70.76,70.63,70.72,45823.0,59.1812,59.223,59.1142,59.1895,45823.0
2017-08-24 10:20:00,70.72,70.87,70.72,70.81,46454.0,59.1895,59.3151,59.1895,59.2649,46454.0
2017-08-24 10:30:00,70.81,70.94,70.76,70.82,69604.0,59.2649,59.3737,59.223,59.2732,69604.0
2017-08-24 10:40:00,70.83,70.92,70.75,70.77,38117.0,59.2816,59.3569,59.2146,59.2314,38117.0
2017-08-24 10:50:00,70.77,70.83,70.68,70.73,49576.0,59.2314,59.2816,59.156,59.1979,49576.0
2017-08-24 11:00:00,70.74,71.0,70.73,70.93,83766.0,59.2063,59.4239,59.1979,59.3653,83766.0
2017-08-24 11:10:00,70.95,70.96,70.78,70.86,47703.0,59.382,59.3904,59.2397,59.3067,47703.0
2017-08-24 11:20:00,70.84,70.91,70.75,70.76,37350.0,59.29,59.3485,59.2146,59.223,37350.0
2017-08-24 11:30:00,70.76,70.82,70.65,70.66,55254.0,59.223,59.2732,59.1309,59.1393,55254.0
2017-08-24 11:40:00,70.67,70.73,70.64,70.7,39503.0,59.1477,59.1979,59.1226,59.1728,39503.0
2017-08-24 11:50:00,70.7,70.76,70.68,70.74,35399.0,59.1728,59.223,59.156,59.2063,35399.0
2017-08-24 12:00:00,70.75,70.78,70.66,70.75,34458.0,59.2146,59.2397,59.1393,59.2146,34458.0
2017-08-24 12:10:00,70.75,70.78,70.66,70.75,34076.0,59.2146,59.2397,59.1393,59.2146,34076.0
2017-08-24 12:20:00,70.75,70.75,70.68,70.7,22572.0,59.2146,59.2146,59.156,59.1728,22572.0
2017-08-24 12:30:00,70.7,70.71,70.61,70.7,37311.0,59.1728,59.1812,59.0975,59.1728,37311.0
2017-08-24 12:40:00,70.7,70.71,70.62,70.64,43106.0,59.1728,59.1812,59.1058,59.1226,43106.0
2017-08-24 12:50:00,70.63,70.71,70.63,70.65,25537.0,59.1142,59.1812,59.1142,59.1309,25537.0
2017-08-24 13:00:00,70.65,70.77,70.64,70.75,24445.0,59.1309,59.2314,59.1226,59.2146,24445.0
2017-08-24 13:10:00,70.75,70.79,70.73,70.78,34890.0,59.2146,59.2481,59.1979,59.2397,34890.0
2017-08-24 13:20:00,70.79,70.83,70.65,70.69,114236.0,59.2481,59.2816,59.1309,59.1644,114236.0
2017-08-24 13:30:00,70.68,70.72,70.61,70.66,58304.0,59.156,59.1895,59.0975,59.1393,58304.0
2017-08-24 13:40:00,70.66,70.66,70.57,70.65,49605.0,59.1393,59.1393,59.064,59.1309,49605.0
2017-08-24 13:50:00,70.65,70.69,70.6,70.61,45438.0,59.1309,59.1644,59.0891,59.0975,45438.0
2017-08-24 14:00:00,70.62,70.67,70.54,70.58,47784.0,59.1058,59.1477,59.0389,59.0724,47784.0
2017-08-24 14:10:00,70.57,70.61,70.53,70.61,31183.0,59.064,59.0975,59.0305,59.0975,31183.0
2017-08-24 14:20:00,70.62,70.67,70.58,70.6,54871.0,59.1058,59.1477,59.0724,59.0891,54871.0
2017-08-24 14:30:00,70.6,70.68,70.6,70.63,36625.0,59.0891,59.156,59.0891,59.1142,36625.0
2017-08-24 14:40:00,70.61,70.67,70.57,70.65,39152.0,59.0975,59.1477,59.064,59.1309,39152.0
2017-08-24 14:50:00,70.64,70.71,70.64,70.68,35360.0,59.1226,59.1812,59.1226,59.156,35360.0
2017-08-24 15:00:00,70.69,70.73,70.63,70.63,49958.0,59.1644,59.1979,59.1142,59.1142,49958.0
2017-08-24 15:10:00,70.63,70.72,70.59,70.71,49388.0,59.1142,59.1895,59.0807,59.1812,49388.0
2017-08-24 15:20:00,70.72,70.79,70.69,70.76,56412.0,59.1895,59.2481,59.1644,59.223,56412.0
2017-08-24 15:30:00,70.77,70.78,70.7,70.72,70019.0,59.2314,59.2397,59.1728,59.1895,70019.0
2017-08-24 15:40:00,70.73,70.75,70.64,70.64,70786.0,59.1979,59.2146,59.1226,59.1226,70786.0
2017-08-24 15:50:00,70.64,70.67,70.59,70.61,187880.0,59.1226,59.1477,59.0807,59.0975,187880.0
2017-08-25 09:30:00,71.04,71.06,70.78,70.9,37990.0,59.4574,59.4741,59.2397,59.3402,37990.0
2017-08-25 09:40:00,70.86,71.04,70.83,71.01,11727.0,59.3067,59.4574,59.2816,59.4322,11727.0
2017-08-25 09:50:00,70.99,71.11,70.98,71.03,36923.0,59.4155,59.5159,59.4071,59.449,36923.0
2017-08-25 10:00:00,71.05,71.17,70.91,70.99,30953.0,59.4657,59.5662,59.3485,59.4155,30953.0
2017-08-25 10:10:00,71.02,71.11,70.99,71.06,16595.0,59.4406,59.5159,59.4155,59.4741,16595.0
2017-08-25 10:20:00,71.06,71.09,70.92,71.01,71861.0,59.4741,59.4992,59.3569,59.4322,71861.0
2017-08-25 10:30:00,71.01,71.02,70.9,70.96,45644.0,59.4322,59.4406,59.3402,59.3904,45644.0
2017-08-25 10:40:00,70.96,70.98,70.84,70.86,57412.0,59.3904,59.4071,59.29,59.3067,57412.0
2017-08-25 10:50:00,70.84,70.88,70.79,70.8,21042.0,59.29,59.3234,59.2481,59.2565,21042.0
2017-08-25 11:00:00,70.8,70.81,70.71,70.76,17686.0,59.2565,59.2649,59.1812,59.223,17686.0
2017-08-25 11:10:00,70.77,70.81,70.71,70.73,52743.0,59.2314,59.2649,59.1812,59.1979,52743.0
2017-08-25 11:20:00,70.72,70.74,70.66,70.71,28610.0,59.1895,59.2063,59.1393,59.1812,28610.0
2017-08-25 11:30:00,70.71,70.71,70.59,70.62,48483.0,59.1812,59.1812,59.0807,59.1058,48483.0
2017-08-25 11:40:00,70.63,70.7,70.62,70.66,35099.0,59.1142,59.1728,59.1058,59.1393,35099.0
2017-08-25 11:50:00,70.67,70.68,70.58,70.59,23302.0,59.1477,59.156,59.0724,59.0807,23302.0
2017-08-25 12:00:00,70.61,70.71,70.6,70.69,40370.0,59.0975,59.1812,59.0891,59.1644,40370.0
2017-08-25 12:10:00,70.69,70.77,70.65,70.65,48874.0,59.1644,59.2314,59.1309,59.1309,48874.0
2017-08-25 12:20:00,70.65,70.71,70.61,70.7,41074.0,59.1309,59.1812,59.0975,59.1728,41074.0
2017-08-25 12:30:00,70.72,70.75,70.65,70.71,33267.0,59.1895,59.2146,59.1309,59.1812,33267.0
2017-08-25 12:40:00,70.71,70.76,70.7,70.76,16540.0,59.1812,59.223,59.1728,59.223,16540.0
2017-08-25 12:50:00,70.76,70.8,70.74,70.75,19992.0,59.223,59.2565,59.2063,59.2146,19992.0
2017-08-25 13:00:00,70.76,70.8,70.75,70.77,22256.0,59.223,59.2565,59.2146,59.2314,22256.0
2017-08-25 13:10:00,70.76,70.76,70.67,70.7,48004.0,59.223,59.223,59.1477,59.1728,48004.0
2017-08-25 13:20:00,70.7,70.72,70.66,70.69,22498.0,59.1728,59.1895,59.1393,59.1644,22498.0
2017-08-25 13:30:00,70.66,70.79,70.66,70.75,48454.0,59.1393,59.2481,59.1393,59.2146,48454.0
2017-08-25 13:40:00,70.77,70.82,70.75,70.8,16763.0,59.2314,59.2732,59.2146,59.2565,16763.0
2017-08-25 13:50:00,70.79,70.86,70.74,70.75,40830.0,59.2481,59.3067,59.2063,59.2146,40830.0
2017-08-25 14:00:00,70.76,70.85,70.76,70.84,15044.0,59.223,59.2983,59.223,59.29,15044.0
2017-08-25 14:10:00,70.85,70.91,70.84,70.88,24672.0,59.2983,59.3485,59.29,59.3234,24672.0
2017-08-25 14:20:00,70.9,70.92,70.86,70.87,33773.0,59.3402,59.3569,59.3067,59.3151,33773.0
2017-08-25 14:30:00,70.86,70.91,70.84,70.9,15595.0,59.3067,59.3485,59.29,59.3402,15595.0
2017-08-25 14:40:00,70.89,70.93,70.88,70.88,24631.0,59.3318,59.3653,59.3234,59.3234,24631.0
2017-08-25 14:50:00,70.89,70.91,70.85,70.91,39477.0,59.3318,59.3485,59.2983,59.3485,39477.0
2017-08-25 15:00:00,70.92,70.92,70.86,70.88,25767.0,59.3569,59.3569,59.3067,59.3234,25767.0
2017-08-25 15:10:00,70.88,70.95,70.87,70.93,27363.0,59.3234,59.382,59.3151,59.3653,27363.0
2017-08-25 15:20:00,70.94,70.98,70.92,70.98,40306.0,59.3737,59.4071,59.3569,59.4071,40306.0
2017-08-25 15:30:00,70.96,70.96,70.78,70.8,56883.0,59.3904,59.3904,59.2397,59.2565,56883.0
2017-08-25 15:40:00,70.8,70.82,70.74,70.75,63146.0,59.2565,59.2732,59.2063,59.2146,63146.0
2017-08-25 15:50:00,70.76,70.81,70.67,70.7,152859.0,59.223,59.2649,59.1477,59.1728,152859.0
2017-08-28 09:30:00,70.98,71.04,70.87,70.99,33147.0,59.4071,59.4574,59.3151,59.4155,33147.0
2017-08-28 09:40:00,70.95,71.1,70.82,71.08,11211.0,59.382,59.5076,59.2732,59.4908,11211.0
2017-08-28 09:50:00,71.1,71.12,70.96,71.09,11117.0,59.5076,59.5243,59.3904,59.4992,11117.0
2017-08-28 10:00:00,71.1,71.14,71.01,71.05,14783.0,59.5076,59.541,59.4322,59.4657,14783.0
2017-08-28 10:10:00,71.07,71.09,70.87,70.92,23942.0,59.4825,59.4992,59.3151,59.3569,23942.0
2017-08-28 10:20:00,70.92,70.93,70.76,70.77,8937.0,59.3569,59.3653,59.223,59.2314,8937.0
2017-08-28 10:30:00,70.77,70.79,70.69,70.72,12895.0,59.2314,59.2481,59.1644,59.1895,12895.0
2017-08-28 10:40:00,70.71,70.71,70.64,70.69,46520.0,59.1812,59.1812,59.1226,59.1644,46520.0
2017-08-28 10:50:00,70.68,70.78,70.66,70.77,34613.0,59.156,59.2397,59.1393,59.2314,34613.0
2017-08-28 11:00:00,70.77,70.77,70.66,70.68,16630.0,59.2314,59.2314,59.1393,59.156,16630.0
2017-08-28 11:10:00,70.67,70.67,70.57,70.64,20023.0,59.1477,59.1477,59.064,59.1226,20023.0
2017-08-28 11:20:00,70.65,70.65,70.53,70.54,31562.0,59.1309,59.1309,59.0305,59.0389,31562.0
2017-08-28 11:30:00,70.54,70.58,70.44,70.44,30437.0,59.0389,59.0724,58.9552,58.9552,30437.0
2017-08-28 11:40:00,70.43,70.47,70.41,70.41,13672.0,58.9468,58.9803,58.9301,58.9301,13672.0
2017-08-28 11:50:00,70.42,70.48,70.39,70.45,22509.0,58.9384,58.9887,58.9133,58.9635,22509.0
2017-08-28 12:00:00,70.45,70.46,70.42,70.42,12533.0,58.9635,58.9719,58.9384,58.9384,12533.0
2017-08-28 12:10:00,70.42,70.46,70.41,70.45,15271.0,58.9384,58.9719,58.9301,58.9635,15271.0
2017-08-28 12:20:00,70.45,70.46,70.36,70.37,23429.0,58.9635,58.9719,58.8882,58.8966,23429.0
2017-08-28 12:30:00,70.38,70.39,70.36,70.36,19325.0,58.905,58.9133,58.8882,58.8882,19325.0
2017-08-28 12:40:00,70.35,70.39,70.35,70.37,15243.0,58.8799,58.9133,58.8799,58.8966,15243.0
2017-08-28 12:50:00,70.37,70.38,70.34,70.34,14669.0,58.8966,58.905,58.8715,58.8715,14669.0
2017-08-28 13:00:00,70.36,70.4,70.35,70.39,26476.0,58.8882,58.9217,58.8799,58.9133,26476.0
2017-08-28 13:10:00,70.39,70.4,70.35,70.36,20374.0,58.9133,58.9217,58.8799,58.8882,20374.0
2017-08-28 13:20:00,70.37,70.39,70.34,70.34,14871.0,58.8966,58.9133,58.8715,58.8715,14871.0
2017-08-28 13:30:00,70.34,70.35,70.31,70.35,21255.0,58.8715,58.8799,58.8464,58.8799,21255.0
2017-08-28 13:40:00,70.35,70.36,70.33,70.34,11354.0,58.8799,58.8882,58.8631,58.8715,11354.0
2017-08-28 13:50:00,70.34,70.38,70.32,70.35,22778.0,58.8715,58.905,58.8547,58.8799,22778.0
2017-08-28 14:00:00,70.36,70.37,70.29,70.31,35502.0,58.8882,58.8966,58.8296,58.8464,35502.0
2017-08-28 14:10:00,70.32,70.32,70.28,70.29,21106.0,58.8547,58.8547,58.8213,58.8296,21106.0
2017-08-28 14:20:00,70.29,70.32,70.27,70.31,14859.0,58.8296,58.8547,58.8129,58.8464,14859.0
2017-08-28 14:30:00,70.3,70.33,70.29,70.3,19891.0,58.838,58.8631,58.8296,58.838,19891.0
2017-08-28 14:40:00,70.29,70.31,70.28,70.3,16525.0,58.8296,58.8464,58.8213,58.838,16525.0
2017-08-28 14:50:00,70.3,70.31,70.25,70.27,28704.0,58.838,58.8464,58.7962,58.8129,28704.0
2017-08-28 15:00:00,70.27,70.29,70.25,70.28,38162.0,58.8129,58.8296,58.7962,58.8213,38162.0
2017-08-28 15:10:00,70.28,70.34,70.28,70.34,31500.0,58.8213,58.8715,58.8213,58.8715,31500.0
2017-08-28 15:20:00,70.33,70.37,70.32,70.37,30474.0,58.8631,58.8966,58.8547,58.8966,30474.0
2017-08-28 15:30:00,70.37,70.41,70.36,70.38,25493.0,58.8966,58.9301,58.8882,58.905,25493.0
2017-08-28 15:40:00,70.38,70.44,70.37,70.39,54961.0,58.905,58.9552,58.8966,58.9133,54961.0
2017-08-28 15:50:00,70.4,70.43,70.37,70.42,142035.0,58.9217,58.9468,58.8966,58.9384,142035.0
2017-08-29 09:30:00,70.16,70.2,69.82,69.86,66999.0,58.7208,58.7543,58.4363,58.4697,66999.0
2017-08-29 09:40:00,69.9,70.17,69.88,70.17,25746.0,58.5032,58.7292,58.4865,58.7292,25746.0
2017-08-29 09:50:00,70.16,70.26,70.08,70.24,25019.0,58.7208,58.8045,58.6539,58.7878,25019.0
2017-08-29 10:00:00,70.23,70.35,70.2,70.2,32722.0,58.7794,58.8799,58.7543,58.7543,32722.0
2017-08-29 10:10:00,70.21,70.3,70.12,70.3,20751.0,58.7627,58.838,58.6874,58.838,20751.0
2017-08-29 10:20:00,70.29,70.55,70.28,70.37,142390.0,58.8296,59.0472,58.8213,58.8966,142390.0
2017-08-29 10:30:00,70.38,70.41,70.29,70.33,22053.0,58.905,58.9301,58.8296,58.8631,22053.0
2017-08-29 10:40:00,70.34,70.54,70.34,70.42,92422.0,58.8715,59.0389,58.8715,58.9384,92422.0
2017-08-29 10:50:00,70.42,70.46,70.35,70.41,25677.0,58.9384,58.9719,58.8799,58.9301,25677.0
2017-08-29 11:00:00,70.4,70.47,70.33,70.45,26228.0,58.9217,58.9803,58.8631,58.9635,26228.0
2017-08-29 11:10:00,70.46,70.47,70.3,70.31,14911.0,58.9719,58.9803,58.838,58.8464,14911.0
2017-08-29 11:20:00,70.3,70.35,70.3,70.31,34120.0,58.838,58.8799,58.838,58.8464,34120.0
2017-08-29 11:30:00,70.31,70.35,70.31,70.35,34378.0,58.8464,58.8799,58.8464,58.8799,34378.0
2017-08-29 11:40:00,70.35,70.43,70.32,70.34,61058.0,58.8799,58.9468,58.8547,58.8715,61058.0
2017-08-29 11:50:00,70.34,70.35,70.27,70.29,24010.0,58.8715,58.8799,58.8129,58.8296,24010.0
2017-08-29 12:00:00,70.29,70.32,70.25,70.28,51493.0,58.8296,58.8547,58.7962,58.8213,51493.0
2017-08-29 12:10:00,70.28,70.37,70.28,70.35,29429.0,58.8213,58.8966,58.8213,58.8799,29429.0
2017-08-29 12:20:00,70.35,70.42,70.32,70.4,61194.0,58.8799,58.9384,58.8547,58.9217,61194.0
2017-08-29 12:30:00,70.4,70.47,70.38,70.47,112800.0,58.9217,58.9803,58.905,58.9803,112800.0
2017-08-29 12:40:00,70.46,70.53,70.42,70.52,44769.0,58.9719,59.0305,58.9384,59.0221,44769.0
2017-08-29 12:50:00,70.52,70.52,70.46,70.5,17343.0,59.0221,59.0221,58.9719,59.0054,17343.0
2017-08-29 13:00:00,70.5,70.52,70.46,70.51,78942.0,59.0054,59.0221,58.9719,59.0138,78942.0
2017-08-29 13:10:00,70.5,70.52,70.45,70.47,20769.0,59.0054,59.0221,58.9635,58.9803,20769.0
2017-08-29 13:20:00,70.46,70.56,70.45,70.55,65376.0,58.9719,59.0556,58.9635,59.0472,65376.0
2017-08-29 13:30:00,70.54,70.58,70.51,70.54,24113.0,59.0389,59.0724,59.0138,59.0389,24113.0
2017-08-29 13:40:00,70.54,70.62,70.53,70.6,14277.0,59.0389,59.1058,59.0305,59.0891,14277.0
2017-08-29 13:50:00,70.59,70.59,70.51,70.55,20924.0,59.0807,59.0807,59.0138,59.0472,20924.0
2017-08-29 14:00:00,70.53,70.59,70.53,70.55,69333.0,59.0305,59.0807,59.0305,59.0472,69333.0
2017-08-29 14:10:00,70.56,70.59,70.52,70.57,22781.0,59.0556,59.0807,59.0221,59.064,22781.0
2017-08-29 14:20:00,70.57,70.62,70.57,70.58,23347.0,59.064,59.1058,59.064,59.0724,23347.0
2017-08-29 14:30:00,70.58,70.66,70.57,70.62,52721.0,59.0724,59.1393,59.064,59.1058,52721.0
2017-08-29 14:40:00,70.62,70.67,70.62,70.63,74208.0,59.1058,59.1477,59.1058,59.1142,74208.0
2017-08-29 14:50:00,70.63,70.64,70.57,70.63,31410.0,59.1142,59.1226,59.064,59.1142,31410.0
2017-08-29 15:00:00,70.63,70.65,70.58,70.64,42984.0,59.1142,59.1309,59.0724,59.1226,42984.0
2017-08-29 15:10:00,70.64,70.65,70.6,70.63,63938.0,59.1226,59.1309,59.0891,59.1142,63938.0
2017-08-29 15:20:00,70.63,70.7,70.62,70.63,46361.0,59.1142,59.1728,59.1058,59.1142,46361.0
2017-08-29 15:30:00,70.63,70.64,70.58,70.59,59729.0,59.1142,59.1226,59.0724,59.0807,59729.0
2017-08-29 15:40:00,70.59,70.61,70.55,70.55,75547.0,59.0807,59.0975,59.0472,59.0472,75547.0
2017-08-29 15:50:00,70.55,70.57,70.49,70.51,213993.0,59.0472,59.064,58.997,59.0138,213993.0
2017-08-30 09:30:00,70.5,70.67,70.49,70.58,33208.0,59.0054,59.1477,58.997,59.0724,33208.0
2017-08-30 09:40:00,70.59,70.65,70.51,70.58,43685.0,59.0807,59.1309,59.0138,59.0724,43685.0
2017-08-30 09:50:00,70.58,70.8,70.53,70.69,75622.0,59.0724,59.2565,59.0305,59.1644,75622.0
2017-08-30 10:00:00,70.69,70.75,70.63,70.71,35346.0,59.1644,59.2146,59.1142,59.1812,35346.0
2017-08-30 10:10:00,70.71,70.77,70.68,70.72,53700.0,59.1812,59.2314,59.156,59.1895,53700.0
2017-08-30 10:20:00,70.73,70.85,70.72,70.75,31075.0,59.1979,59.2983,59.1895,59.2146,31075.0
2017-08-30 10:30:00,70.75,70.87,70.71,70.71,61343.0,59.2146,59.3151,59.1812,59.1812,61343.0
2017-08-30 10:40:00,70.72,70.86,70.66,70.86,35795.0,59.1895,59.3067,59.1393,59.3067,35795.0
2017-08-30 10:50:00,70.86,70.89,70.79,70.89,19539.0,59.3067,59.3318,59.2481,59.3318,19539.0
2017-08-30 11:00:00,70.89,70.9,70.81,70.83,23328.0,59.3318,59.3402,59.2649,59.2816,23328.0
2017-08-30 11:10:00,70.83,70.86,70.79,70.8,29546.0,59.2816,59.3067,59.2481,59.2565,29546.0
2017-08-30 11:20:00,70.8,70.8,70.72,70.75,54123.0,59.2565,59.2565,59.1895,59.2146,54123.0
2017-08-30 11:30:00,70.75,70.84,70.7,70.83,30067.0,59.2146,59.29,59.1728,59.2816,30067.0
2017-08-30 11:40:00,70.83,70.91,70.82,70.89,20098.0,59.2816,59.3485,59.2732,59.3318,20098.0
2017-08-30 11:50:00,70.91,70.93,70.85,70.87,12964.0,59.3485,59.3653,59.2983,59.3151,12964.0
2017-08-30 12:00:00,70.88,70.88,70.79,70.84,13039.0,59.3234,59.3234,59.2481,59.29,13039.0
2017-08-30 12:10:00,70.84,70.84,70.8,70.8,14673.0,59.29,59.29,59.2565,59.2565,14673.0
2017-08-30 12:20:00,70.81,70.82,70.76,70.81,11871.0,59.2649,59.2732,59.223,59.2649,11871.0
2017-08-30 12:30:00,70.82,70.83,70.77,70.8,17916.0,59.2732,59.2816,59.2314,59.2565,17916.0
2017-08-30 12:40:00,70.81,70.88,70.79,70.88,30369.0,59.2649,59.3234,59.2481,59.3234,30369.0
2017-08-30 12:50:00,70.87,70.95,70.87,70.95,28708.0,59.3151,59.382,59.3151,59.382,28708.0
2017-08-30 13:00:00,70.94,71.05,70.94,71.03,22733.0,59.3737,59.4657,59.3737,59.449,22733.0
2017-08-30 13:10:00,71.04,71.13,71.03,71.06,50202.0,59.4574,59.5327,59.449,59.4741,50202.0
2017-08-30 13:20:00,71.06,71.08,71.03,71.04,17693.0,59.4741,59.4908,59.449,59.4574,17693.0
2017-08-30 13:30:00,71.04,71.09,71.03,71.06,18665.0,59.4574,59.4992,59.449,59.4741,18665.0
2017-08-30 13:40:00,71.06,71.08,71.03,71.04,13392.0,59.4741,59.4908,59.449,59.4574,13392.0
2017-08-30 13:50:00,71.05,71.16,71.05,71.16,21523.0,59.4657,59.5578,59.4657,59.5578,21523.0
2017-08-30 14:00:00,71.15,71.16,71.01,71.02,25783.0,59.5494,59.5578,59.4322,59.4406,25783.0
2017-08-30 14:10:00,71.02,71.04,70.97,70.97,15169.0,59.4406,59.4574,59.3988,59.3988,15169.0
2017-08-30 14:20:00,70.96,71.0,70.96,70.99,13540.0,59.3904,59.4239,59.3904,59.4155,13540.0
2017-08-30 14:30:00,70.99,71.02,70.97,71.0,18234.0,59.4155,59.4406,59.3988,59.4239,18234.0
2017-08-30 14:40:00,71.0,71.08,70.99,71.07,33217.0,59.4239,59.4908,59.4155,59.4825,33217.0
2017-08-30 14:50:00,71.06,71.13,71.06,71.07,28436.0,59.4741,59.5327,59.4741,59.4825,28436.0
2017-08-30 15:00:00,71.07,71.12,71.04,71.09,30988.0,59.4825,59.5243,59.4574,59.4992,30988.0
2017-08-30 15:10:00,71.09,71.1,71.0,71.02,34599.0,59.4992,59.5076,59.4239,59.4406,34599.0
2017-08-30 15:20:00,71.02,71.13,71.01,71.13,30051.0,59.4406,59.5327,59.4322,59.5327,30051.0
2017-08-30 15:30:00,71.12,71.14,71.05,71.06,41539.0,59.5243,59.541,59.4657,59.4741,41539.0
2017-08-30 15:40:00,71.05,71.09,70.98,71.06,88136.0,59.4657,59.4992,59.4071,59.4741,88136.0
2017-08-30 15:50:00,71.06,71.11,70.99,71.06,302658.0,59.4741,59.5159,59.4155,59.4741,302658.0
2017-08-31 09:30:00,71.45,71.54,71.25,71.51,46608.0,59.8005,59.8758,59.6331,59.8507,46608.0
2017-08-31 09:40:00,71.51,71.53,71.25,71.33,20008.0,59.8507,59.8675,59.6331,59.7001,20008.0
2017-08-31 09:50:00,71.34,71.37,71.19,71.3,13975.0,59.7084,59.7335,59.5829,59.675,13975.0
2017-08-31 10:00:00,71.32,71.45,71.31,71.43,13457.0,59.6917,59.8005,59.6833,59.7838,13457.0
2017-08-31 10:10:00,71.4,71.52,71.38,71.47,21216.0,59.7587,59.8591,59.7419,59.8172,21216.0
2017-08-31 10:20:00,71.47,71.55,71.39,71.45,17190.0,59.8172,59.8842,59.7503,59.8005,17190.0
2017-08-31 10:30:00,71.45,71.46,71.28,71.32,14895.0,59.8005,59.8089,59.6582,59.6917,14895.0
2017-08-31 10:40:00,71.32,71.37,71.29,71.29,15905.0,59.6917,59.7335,59.6666,59.6666,15905.0
2017-08-31 10:50:00,71.31,71.33,71.22,71.24,17044.0,59.6833,59.7001,59.608,59.6247,17044.0
2017-08-31 11:00:00,71.25,71.36,71.22,71.36,34358.0,59.6331,59.7252,59.608,59.7252,34358.0
2017-08-31 11:10:00,71.36,71.36,71.24,71.31,25263.0,59.7252,59.7252,59.6247,59.6833,25263.0
2017-08-31 11:20:00,71.32,71.36,71.31,71.35,29611.0,59.6917,59.7252,59.6833,59.7168,29611.0
2017-08-31 11:30:00,71.34,71.4,71.29,71.4,22888.0,59.7084,59.7587,59.6666,59.7587,22888.0
2017-08-31 11:40:00,71.4,71.47,71.39,71.45,17413.0,59.7587,59.8172,59.7503,59.8005,17413.0
2017-08-31 11:50:00,71.46,71.48,71.42,71.44,20671.0,59.8089,59.8256,59.7754,59.7921,20671.0
2017-08-31 12:00:00,71.42,71.5,71.39,71.5,24901.0,59.7754,59.8424,59.7503,59.8424,24901.0
2017-08-31 12:10:00,71.5,71.55,71.45,71.54,20560.0,59.8424,59.8842,59.8005,59.8758,20560.0
2017-08-31 12:20:00,71.54,71.56,71.45,71.47,83581.0,59.8758,59.8926,59.8005,59.8172,83581.0
2017-08-31 12:30:00,71.46,71.47,71.42,71.47,17278.0,59.8089,59.8172,59.7754,59.8172,17278.0
2017-08-31 12:40:00,71.47,71.48,71.43,71.45,23029.0,59.8172,59.8256,59.7838,59.8005,23029.0
2017-08-31 12:50:00,71.45,71.48,71.43,71.44,45988.0,59.8005,59.8256,59.7838,59.7921,45988.0
2017-08-31 13:00:00,71.43,71.44,71.38,71.4,15602.0,59.7838,59.7921,59.7419,59.7587,15602.0
2017-08-31 13:10:00,71.41,71.41,71.33,71.35,20177.0,59.767,59.767,59.7001,59.7168,20177.0
2017-08-31 13:20:00,71.35,71.37,71.32,71.33,16724.0,59.7168,59.7335,59.6917,59.7001,16724.0
2017-08-31 13:30:00,71.34,71.42,71.33,71.41,11855.0,59.7084,59.7754,59.7001,59.767,11855.0
2017-08-31 13:40:00,71.4,71.4,71.36,71.36,11442.0,59.7587,59.7587,59.7252,59.7252,11442.0
2017-08-31 13:50:00,71.36,71.39,71.35,71.38,11845.0,59.7252,59.7503,59.7168,59.7419,11845.0
2017-08-31 14:00:00,71.37,71.39,71.33,71.34,12696.0,59.7335,59.7503,59.7001,59.7084,12696.0
2017-08-31 14:10:00,71.34,71.43,71.34,71.4,22051.0,59.7084,59.7838,59.7084,59.7587,22051.0
2017-08-31 14:20:00,71.4,71.45,71.38,71.45,14576.0,59.7587,59.8005,59.7419,59.8005,14576.0
2017-08-31 14:30:00,71.45,71.52,71.44,71.52,31226.0,59.8005,59.8591,59.7921,59.8591,31226.0
2017-08-31 14:40:00,71.52,71.61,71.5,71.6,38401.0,59.8591,59.9344,59.8424,59.926,38401.0
2017-08-31 14:50:00,71.6,71.67,71.58,71.67,21831.0,59.926,59.9846,59.9093,59.9846,21831.0
2017-08-31 15:00:00,71.67,71.71,71.66,71.7,44713.0,59.9846,60.0181,59.9763,60.0097,44713.0
2017-08-31 15:10:00,71.7,71.84,71.69,71.83,113878.0,60.0097,60.1269,60.0014,60.1185,113878.0
2017-08-31 15:20:00,71.83,71.84,71.75,71.78,64825.0,60.1185,60.1269,60.0516,60.0767,64825.0
2017-08-31 15:30:00,71.77,71.88,71.77,71.84,66287.0,60.0683,60.1604,60.0683,60.1269,66287.0
2017-08-31 15:40:00,71.84,71.88,71.78,71.8,103332.0,60.1269,60.1604,60.0767,60.0934,103332.0
2017-08-31 15:50:00,71.79,71.83,71.7,71.73,338339.0,60.0851,60.1185,60.0097,60.0349,338339.0
2017-09-01 09:30:00,72.04,72.15,71.99,72.06,64987.0,60.2943,60.3864,60.2525,60.311,64987.0
2017-09-01 09:40:00,72.06,72.13,71.9,71.9,46576.0,60.311,60.3696,60.1771,60.1771,46576.0
2017-09-01 09:50:00,71.88,71.92,71.72,71.88,19075.0,60.1604,60.1939,60.0265,60.1604,19075.0
2017-09-01 10:00:00,71.88,71.91,71.69,71.76,20420.0,60.1604,60.1855,60.0014,60.06,20420.0
2017-09-01 10:10:00,71.75,71.8,71.66,71.66,29957.0,60.0516,60.0934,59.9763,59.9763,29957.0
2017-09-01 10:20:00,71.66,71.78,71.63,71.78,26830.0,59.9763,60.0767,59.9512,60.0767,26830.0
2017-09-01 10:30:00,71.78,71.95,71.73,71.9,25518.0,60.0767,60.219,60.0349,60.1771,25518.0
2017-09-01 10:40:00,71.9,71.92,71.82,71.86,17423.0,60.1771,60.1939,60.1102,60.1437,17423.0
2017-09-01 10:50:00,71.85,72.04,71.84,72.0,25217.0,60.1353,60.2943,60.1269,60.2608,25217.0
2017-09-01 11:00:00,72.0,72.09,71.82,71.87,59673.0,60.2608,60.3362,60.1102,60.152,59673.0
2017-09-01 11:10:00,71.87,71.95,71.84,71.93,20742.0,60.152,60.219,60.1269,60.2022,20742.0
2017-09-01 11:20:00,71.93,71.95,71.71,71.8,77728.0,60.2022,60.219,60.0181,60.0934,77728.0
2017-09-01 11:30:00,71.79,71.81,71.75,71.78,10365.0,60.0851,60.1018,60.0516,60.0767,10365.0
2017-09-01 11:40:00,71.77,71.81,71.76,71.8,9890.0,60.0683,60.1018,60.06,60.0934,9890.0
2017-09-01 11:50:00,71.81,71.9,71.79,71.81,25821.0,60.1018,60.1771,60.0851,60.1018,25821.0
2017-09-01 12:00:00,71.81,71.88,71.81,71.84,17480.0,60.1018,60.1604,60.1018,60.1269,17480.0
2017-09-01 12:10:00,71.84,71.94,71.8,71.8,66855.0,60.1269,60.2106,60.0934,60.0934,66855.0
2017-09-01 12:20:00,71.8,71.83,71.74,71.81,22181.0,60.0934,60.1185,60.0432,60.1018,22181.0
2017-09-01 12:30:00,71.82,71.86,71.77,71.82,62761.0,60.1102,60.1437,60.0683,60.1102,62761.0
2017-09-01 12:40:00,71.82,71.83,71.74,71.74,52746.0,60.1102,60.1185,60.0432,60.0432,52746.0
2017-09-01 12:50:00,71.73,71.81,71.73,71.79,11868.0,60.0349,60.1018,60.0349,60.0851,11868.0
2017-09-01 13:00:00,71.8,71.93,71.8,71.9,14835.0,60.0934,60.2022,60.0934,60.1771,14835.0
2017-09-01 13:10:00,71.91,71.93,71.87,71.92,21985.0,60.1855,60.2022,60.152,60.1939,21985.0
2017-09-01 13:20:00,71.91,71.92,71.88,71.91,12795.0,60.1855,60.1939,60.1604,60.1855,12795.0
2017-09-01 13:30:00,71.9,71.95,71.89,71.9,24003.0,60.1771,60.219,60.1688,60.1771,24003.0
2017-09-01 13:40:00,71.9,71.94,71.89,71.91,16884.0,60.1771,60.2106,60.1688,60.1855,16884.0
2017-09-01 13:50:00,71.9,71.91,71.84,71.85,18042.0,60.1771,60.1855,60.1269,60.1353,18042.0
2017-09-01 14:00:00,71.84,71.91,71.83,71.85,17269.0,60.1269,60.1855,60.1185,60.1353,17269.0
2017-09-01 14:10:00,71.85,71.89,71.83,71.84,12066.0,60.1353,60.1688,60.1185,60.1269,12066.0
2017-09-01 14:20:00,71.84,71.86,71.84,71.85,8833.0,60.1269,60.1437,60.1269,60.1353,8833.0
2017-09-01 14:30:00,71.85,71.87,71.81,71.83,20374.0,60.1353,60.152,60.1018,60.1185,20374.0
2017-09-01 14:40:00,71.83,71.83,71.8,71.8,11647.0,60.1185,60.1185,60.0934,60.0934,11647.0
2017-09-01 14:50:00,71.8,71.81,71.78,71.79,14496.0,60.0934,60.1018,60.0767,60.0851,14496.0
2017-09-01 15:00:00,71.78,71.88,71.78,71.87,25878.0,60.0767,60.1604,60.0767,60.152,25878.0
2017-09-01 15:10:00,71.87,71.87,71.82,71.86,29246.0,60.152,60.152,60.1102,60.1437,29246.0
2017-09-01 15:20:00,71.87,71.88,71.78,71.8,34917.0,60.152,60.1604,60.0767,60.0934,34917.0
2017-09-01 15:30:00,71.8,71.8,71.67,71.68,50673.0,60.0934,60.0934,59.9846,59.993,50673.0
2017-09-01 15:40:00,71.67,71.71,71.61,71.66,68461.0,59.9846,60.0181,59.9344,59.9763,68461.0
2017-09-01 15:50:00,71.67,71.7,71.58,71.59,131821.0,59.9846,60.0097,59.9093,59.9177,131821.0
2017-09-05 09:30:00,71.61,71.74,71.44,71.56,65464.0,59.9344,60.0432,59.7921,59.8926,65464.0
2017-09-05 09:40:00,71.55,71.93,71.53,71.84,33001.0,59.8842,60.2022,59.8675,60.1269,33001.0
2017-09-05 09:50:00,71.88,71.89,71.68,71.88,37801.0,60.1604,60.1688,59.993,60.1604,37801.0
2017-09-05 10:00:00,71.87,71.88,71.54,71.73,29518.0,60.152,60.1604,59.8758,60.0349,29518.0
2017-09-05 10:10:00,71.73,71.73,71.55,71.59,19914.0,60.0349,60.0349,59.8842,59.9177,19914.0
2017-09-05 10:20:00,71.59,71.67,71.46,71.66,25548.0,59.9177,59.9846,59.8089,59.9763,25548.0
2017-09-05 10:30:00,71.65,71.67,71.52,71.52,21398.0,59.9679,59.9846,59.8591,59.8591,21398.0
2017-09-05 10:40:00,71.53,71.58,71.44,71.5,23659.0,59.8675,59.9093,59.7921,59.8424,23659.0
2017-09-05 10:50:00,71.53,71.56,71.38,71.55,22967.0,59.8675,59.8926,59.7419,59.8842,22967.0
2017-09-05 11:00:00,71.56,71.56,71.44,71.46,27209.0,59.8926,59.8926,59.7921,59.8089,27209.0
2017-09-05 11:10:00,71.47,71.59,71.34,71.38,33466.0,59.8172,59.9177,59.7084,59.7419,33466.0
2017-09-05 11:20:00,71.41,71.49,71.37,71.45,22948.0,59.767,59.834,59.7335,59.8005,22948.0
2017-09-05 11:30:00,71.46,71.6,71.46,71.5,20911.0,59.8089,59.926,59.8089,59.8424,20911.0
2017-09-05 11:40:00,71.48,71.52,71.45,71.51,15952.0,59.8256,59.8591,59.8005,59.8507,15952.0
2017-09-05 11:50:00,71.5,71.56,71.48,71.55,15572.0,59.8424,59.8926,59.8256,59.8842,15572.0
2017-09-05 12:00:00,71.53,71.53,71.2,71.22,25677.0,59.8675,59.8675,59.5913,59.608,25677.0
2017-09-05 12:10:00,71.25,71.36,71.25,71.28,17807.0,59.6331,59.7252,59.6331,59.6582,17807.0
2017-09-05 12:20:00,71.27,71.33,71.14,71.17,27891.0,59.6499,59.7001,59.541,59.5662,27891.0
2017-09-05 12:30:00,71.17,71.17,70.91,70.98,46216.0,59.5662,59.5662,59.3485,59.4071,46216.0
2017-09-05 12:40:00,70.98,71.05,70.91,70.93,36178.0,59.4071,59.4657,59.3485,59.3653,36178.0
2017-09-05 12:50:00,70.92,70.95,70.87,70.91,17420.0,59.3569,59.382,59.3151,59.3485,17420.0
2017-09-05 13:00:00,70.91,70.91,70.76,70.78,47992.0,59.3485,59.3485,59.223,59.2397,47992.0
2017-09-05 13:10:00,70.81,70.93,70.73,70.93,41961.0,59.2649,59.3653,59.1979,59.3653,41961.0
2017-09-05 13:20:00,70.95,71.04,70.92,70.93,34908.0,59.382,59.4574,59.3569,59.3653,34908.0
2017-09-05 13:30:00,70.93,71.02,70.79,70.97,51465.0,59.3653,59.4406,59.2481,59.3988,51465.0
2017-09-05 13:40:00,70.98,71.06,70.97,70.97,23481.0,59.4071,59.4741,59.3988,59.3988,23481.0
2017-09-05 13:50:00,70.97,71.18,70.97,71.18,31539.0,59.3988,59.5745,59.3988,59.5745,31539.0
2017-09-05 14:00:00,71.15,71.33,71.15,71.31,59826.0,59.5494,59.7001,59.5494,59.6833,59826.0
2017-09-05 14:10:00,71.3,71.38,71.24,71.26,39270.0,59.675,59.7419,59.6247,59.6415,39270.0
2017-09-05 14:20:00,71.26,71.41,71.25,71.37,30605.0,59.6415,59.767,59.6331,59.7335,30605.0
2017-09-05 14:30:00,71.38,71.38,71.19,71.2,52620.0,59.7419,59.7419,59.5829,59.5913,52620.0
2017-09-05 14:40:00,71.2,71.31,71.04,71.05,110539.0,59.5913,59.6833,59.4574,59.4657,110539.0
2017-09-05 14:50:00,71.04,71.16,71.01,71.1,31982.0,59.4574,59.5578,59.4322,59.5076,31982.0
2017-09-05 15:00:00,71.1,71.16,70.99,71.07,37605.0,59.5076,59.5578,59.4155,59.4825,37605.0
2017-09-05 15:10:00,71.05,71.13,71.02,71.08,43123.0,59.4657,59.5327,59.4406,59.4908,43123.0
2017-09-05 15:20:00,71.07,71.22,71.02,71.21,36410.0,59.4825,59.608,59.4406,59.5996,36410.0
2017-09-05 15:30:00,71.2,71.26,71.15,71.16,52899.0,59.5913,59.6415,59.5494,59.5578,52899.0
2017-09-05 15:40:00,71.16,71.16,71.03,71.05,61594.0,59.5578,59.5578,59.449,59.4657,61594.0
2017-09-05 15:50:00,71.07,71.12,71.04,71.1,155939.0,59.4825,59.5243,59.4574,59.5076,155939.0
2017-09-06 09:30:00,71.57,71.62,71.25,71.39,35951.0,59.9009,59.9428,59.6331,59.7503,35951.0
2017-09-06 09:40:00,71.35,71.4,71.28,71.33,17637.0,59.7168,59.7587,59.6582,59.7001,17637.0
2017-09-06 09:50:00,71.32,71.37,71.26,71.29,20770.0,59.6917,59.7335,59.6415,59.6666,20770.0
2017-09-06 10:00:00,71.3,71.62,71.3,71.53,29867.0,59.675,59.9428,59.675,59.8675,29867.0
2017-09-06 10:10:00,71.52,71.59,71.48,71.5,20172.0,59.8591,59.9177,59.8256,59.8424,20172.0
2017-09-06 10:20:00,71.5,71.55,71.48,71.54,23333.0,59.8424,59.8842,59.8256,59.8758,23333.0
2017-09-06 10:30:00,71.54,71.57,71.45,71.52,18577.0,59.8758,59.9009,59.8005,59.8591,18577.0
2017-09-06 10:40:00,71.52,71.56,71.46,71.54,22799.0,59.8591,59.8926,59.8089,59.8758,22799.0
2017-09-06 10:50:00,71.54,71.56,71.47,71.55,38774.0,59.8758,59.8926,59.8172,59.8842,38774.0
2017-09-06 11:00:00,71.55,71.58,71.44,71.45,13394.0,59.8842,59.9093,59.7921,59.8005,13394.0
2017-09-06 11:10:00,71.45,71.45,71.37,71.43,15921.0,59.8005,59.8005,59.7335,59.7838,15921.0
2017-09-06 11:20:00,71.41,71.43,71.35,71.4,15566.0,59.767,59.7838,59.7168,59.7587,15566.0
2017-09-06 11:30:00,71.39,71.47,71.35,71.39,24337.0,59.7503,59.8172,59.7168,59.7503,24337.0
2017-09-06 11:40:00,71.38,71.39,71.32,71.38,10147.0,59.7419,59.7503,59.6917,59.7419,10147.0
2017-09-06 11:50:00,71.36,71.46,71.36,71.38,24158.0,59.7252,59.8089,59.7252,59.7419,24158.0
2017-09-06 12:00:00,71.39,71.41,71.29,71.33,16358.0,59.7503,59.767,59.6666,59.7001,16358.0
2017-09-06 12:10:00,71.32,71.39,71.31,71.38,15544.0,59.6917,59.7503,59.6833,59.7419,15544.0
2017-09-06 12:20:00,71.38,71.38,71.31,71.32,14615.0,59.7419,59.7419,59.6833,59.6917,14615.0
2017-09-06 12:30:00,71.31,71.31,71.14,71.15,34184.0,59.6833,59.6833,59.541,59.5494,34184.0
2017-09-06 12:40:00,71.15,71.2,71.12,71.17,22104.0,59.5494,59.5913,59.5243,59.5662,22104.0
2017-09-06 12:50:00,71.18,71.24,71.17,71.21,14956.0,59.5745,59.6247,59.5662,59.5996,14956.0
2017-09-06 13:00:00,71.21,71.31,71.2,71.27,31556.0,59.5996,59.6833,59.5913,59.6499,31556.0
2017-09-06 13:10:00,71.28,71.32,71.28,71.31,24899.0,59.6582,59.6917,59.6582,59.6833,24899.0
2017-09-06 13:20:00,71.31,71.36,71.3,71.34,20324.0,59.6833,59.7252,59.675,59.7084,20324.0
2017-09-06 13:30:00,71.33,71.36,71.3,71.32,18318.0,59.7001,59.7252,59.675,59.6917,18318.0
2017-09-06 13:40:00,71.32,71.37,71.27,71.35,22479.0,59.6917,59.7335,59.6499,59.7168,22479.0
2017-09-06 13:50:00,71.35,71.35,71.29,71.29,18364.0,59.7168,59.7168,59.6666,59.6666,18364.0
2017-09-06 14:00:00,71.3,71.45,71.3,71.43,20545.0,59.675,59.8005,59.675,59.7838,20545.0
2017-09-06 14:10:00,71.43,71.49,71.43,71.47,22053.0,59.7838,59.834,59.7838,59.8172,22053.0
2017-09-06 14:20:00,71.48,71.49,71.38,71.4,32635.0,59.8256,59.834,59.7419,59.7587,32635.0
2017-09-06 14:30:00,71.4,71.48,71.4,71.46,32248.0,59.7587,59.8256,59.7587,59.8089,32248.0
2017-09-06 14:40:00,71.45,71.46,71.28,71.28,32900.0,59.8005,59.8089,59.6582,59.6582,32900.0
2017-09-06 14:50:00,71.28,71.31,71.27,71.3,28863.0,59.6582,59.6833,59.6499,59.675,28863.0
2017-09-06 15:00:00,71.31,71.35,71.24,71.33,37458.0,59.6833,59.7168,59.6247,59.7001,37458.0
2017-09-06 15:10:00,71.33,71.34,71.26,71.26,20043.0,59.7001,59.7084,59.6415,59.6415,20043.0
2017-09-06 15:20:00,71.27,71.28,71.24,71.28,37772.0,59.6499,59.6582,59.6247,59.6582,37772.0
2017-09-06 15:30:00,71.28,71.28,71.19,71.2,51037.0,59.6582,59.6582,59.5829,59.5913,51037.0
2017-09-06 15:40:00,71.2,71.32,71.19,71.31,91985.0,59.5913,59.6917,59.5829,59.6833,91985.0
2017-09-06 15:50:00,71.32,71.34,71.29,71.33,214664.0,59.6917,59.7084,59.6666,59.7001,214664.0
2017-09-07 09:30:00,71.48,71.52,70.99,70.99,44758.0,59.8256,59.8591,59.4155,59.4155,44758.0
2017-09-07 09:40:00,71.01,71.25,71.01,71.16,28355.0,59.4322,59.6331,59.4322,59.5578,28355.0
2017-09-07 09:50:00,71.12,71.19,70.91,70.91,12129.0,59.5243,59.5829,59.3485,59.3485,12129.0
2017-09-07 10:00:00,70.94,70.97,70.73,70.75,24814.0,59.3737,59.3988,59.1979,59.2146,24814.0
2017-09-07 10:10:00,70.74,70.77,70.63,70.75,20701.0,59.2063,59.2314,59.1142,59.2146,20701.0
2017-09-07 10:20:00,70.75,70.77,70.63,70.63,10841.0,59.2146,59.2314,59.1142,59.1142,10841.0
2017-09-07 10:30:00,70.64,71.0,70.63,70.95,27910.0,59.1226,59.4239,59.1142,59.382,27910.0
2017-09-07 10:40:00,70.96,71.15,70.9,71.13,22276.0,59.3904,59.5494,59.3402,59.5327,22276.0
2017-09-07 10:50:00,71.1,71.2,71.1,71.17,17744.0,59.5076,59.5913,59.5076,59.5662,17744.0
2017-09-07 11:00:00,71.16,71.23,71.05,71.11,21976.0,59.5578,59.6164,59.4657,59.5159,21976.0
2017-09-07 11:10:00,71.13,71.18,71.0,71.01,27235.0,59.5327,59.5745,59.4239,59.4322,27235.0
2017-09-07 11:20:00,70.99,71.03,70.88,70.89,42928.0,59.4155,59.449,59.3234,59.3318,42928.0
2017-09-07 11:30:00,70.89,70.94,70.78,70.94,14908.0,59.3318,59.3737,59.2397,59.3737,14908.0
2017-09-07 11:40:00,70.93,70.96,70.82,70.87,12394.0,59.3653,59.3904,59.2732,59.3151,12394.0
2017-09-07 11:50:00,70.89,70.92,70.86,70.86,18585.0,59.3318,59.3569,59.3067,59.3067,18585.0
2017-09-07 12:00:00,70.88,70.94,70.85,70.9,10410.0,59.3234,59.3737,59.2983,59.3402,10410.0
2017-09-07 12:10:00,70.93,70.95,70.85,70.94,12125.0,59.3653,59.382,59.2983,59.3737,12125.0
2017-09-07 12:20:00,70.94,70.94,70.86,70.87,11698.0,59.3737,59.3737,59.3067,59.3151,11698.0
2017-09-07 12:30:00,70.87,70.93,70.83,70.92,18406.0,59.3151,59.3653,59.2816,59.3569,18406.0
2017-09-07 12:40:00,70.92,71.07,70.92,70.98,12467.0,59.3569,59.4825,59.3569,59.4071,12467.0
2017-09-07 12:50:00,70.98,71.08,70.98,71.08,9198.0,59.4071,59.4908,59.4071,59.4908,9198.0
2017-09-07 13:00:00,71.07,71.07,70.97,70.97,11948.0,59.4825,59.4825,59.3988,59.3988,11948.0
2017-09-07 13:10:00,70.96,71.16,70.96,71.09,14544.0,59.3904,59.5578,59.3904,59.4992,14544.0
2017-09-07 13:20:00,71.07,71.09,71.0,71.04,15035.0,59.4825,59.4992,59.4239,59.4574,15035.0
2017-09-07 13:30:00,71.04,71.11,71.01,71.08,12262.0,59.4574,59.5159,59.4322,59.4908,12262.0
2017-09-07 13:40:00,71.07,71.11,71.02,71.06,9627.0,59.4825,59.5159,59.4406,59.4741,9627.0
2017-09-07 13:50:00,71.06,71.1,71.0,71.09,17997.0,59.4741,59.5076,59.4239,59.4992,17997.0
2017-09-07 14:00:00,71.11,71.11,71.05,71.08,9414.0,59.5159,59.5159,59.4657,59.4908,9414.0
2017-09-07 14:10:00,71.08,71.15,71.07,71.14,16764.0,59.4908,59.5494,59.4825,59.541,16764.0
2017-09-07 14:20:00,71.14,71.16,71.1,71.14,16258.0,59.541,59.5578,59.5076,59.541,16258.0
2017-09-07 14:30:00,71.13,71.22,71.1,71.21,16200.0,59.5327,59.608,59.5076,59.5996,16200.0
2017-09-07 14:40:00,71.21,71.21,71.13,71.16,18709.0,59.5996,59.5996,59.5327,59.5578,18709.0
2017-09-07 14:50:00,71.16,71.22,71.14,71.17,16172.0,59.5578,59.608,59.541,59.5662,16172.0
2017-09-07 15:00:00,71.17,71.18,71.09,71.13,24119.0,59.5662,59.5745,59.4992,59.5327,24119.0
2017-09-07 15:10:00,71.13,71.23,71.12,71.22,21694.0,59.5327,59.6164,59.5243,59.608,21694.0
2017-09-07 15:20:00,71.22,71.24,71.15,71.23,45471.0,59.608,59.6247,59.5494,59.6164,45471.0
2017-09-07 15:30:00,71.23,71.36,71.23,71.35,62080.0,59.6164,59.7252,59.6164,59.7168,62080.0
2017-09-07 15:40:00,71.34,71.38,71.3,71.36,67564.0,59.7084,59.7419,59.675,59.7252,67564.0
2017-09-07 15:50:00,71.36,71.41,71.29,71.33,152364.0,59.7252,59.767,59.6666,59.7001,152364.0
2017-09-08 09:30:00,71.2,71.45,71.09,71.12,70811.0,59.5913,59.8005,59.4992,59.5243,70811.0
2017-09-08 09:40:00,71.16,71.31,71.15,71.25,9215.0,59.5578,59.6833,59.5494,59.6331,9215.0
2017-09-08 09:50:00,71.24,71.39,71.18,71.37,11913.0,59.6247,59.7503,59.5745,59.7335,11913.0
2017-09-08 10:00:00,71.36,71.49,71.31,71.4,23222.0,59.7252,59.834,59.6833,59.7587,23222.0
2017-09-08 10:10:00,71.42,71.58,71.42,71.44,45234.0,59.7754,59.9093,59.7754,59.7921,45234.0
2017-09-08 10:20:00,71.44,71.6,71.43,71.56,23592.0,59.7921,59.926,59.7838,59.8926,23592.0
2017-09-08 10:30:00,71.57,71.85,71.55,71.83,56550.0,59.9009,60.1353,59.8842,60.1185,56550.0
2017-09-08 10:40:00,71.83,71.9,71.8,71.85,54836.0,60.1185,60.1771,60.0934,60.1353,54836.0
2017-09-08 10:50:00,71.85,71.89,71.69,71.79,93157.0,60.1353,60.1688,60.0014,60.0851,93157.0
2017-09-08 11:00:00,71.78,71.87,71.73,71.87,38690.0,60.0767,60.152,60.0349,60.152,38690.0
2017-09-08 11:10:00,71.84,71.86,71.72,71.73,18861.0,60.1269,60.1437,60.0265,60.0349,18861.0
2017-09-08 11:20:00,71.73,71.87,71.73,71.86,32784.0,60.0349,60.152,60.0349,60.1437,32784.0
2017-09-08 11:30:00,71.86,71.87,71.79,71.87,49173.0,60.1437,60.152,60.0851,60.152,49173.0
2017-09-08 11:40:00,71.85,72.0,71.85,71.95,34752.0,60.1353,60.2608,60.1353,60.219,34752.0
2017-09-08 11:50:00,71.96,72.07,71.96,72.02,24039.0,60.2274,60.3194,60.2274,60.2776,24039.0
2017-09-08 12:00:00,72.01,72.22,71.99,72.19,24847.0,60.2692,60.445,60.2525,60.4199,24847.0
2017-09-08 12:10:00,72.19,72.19,72.1,72.1,28139.0,60.4199,60.4199,60.3445,60.3445,28139.0
2017-09-08 12:20:00,72.1,72.15,72.08,72.15,19983.0,60.3445,60.3864,60.3278,60.3864,19983.0
2017-09-08 12:30:00,72.14,72.2,72.14,72.19,18872.0,60.378,60.4282,60.378,60.4199,18872.0
2017-09-08 12:40:00,72.19,72.21,72.16,72.17,22728.0,60.4199,60.4366,60.3947,60.4031,22728.0
2017-09-08 12:50:00,72.17,72.31,72.16,72.29,38375.0,60.4031,60.5203,60.3947,60.5035,38375.0
2017-09-08 13:00:00,72.29,72.29,72.24,72.25,9540.0,60.5035,60.5035,60.4617,60.4701,9540.0
2017-09-08 13:10:00,72.25,72.25,72.18,72.19,24141.0,60.4701,60.4701,60.4115,60.4199,24141.0
2017-09-08 13:20:00,72.18,72.2,72.16,72.19,14153.0,60.4115,60.4282,60.3947,60.4199,14153.0
2017-09-08 13:30:00,72.19,72.19,72.1,72.12,29193.0,60.4199,60.4199,60.3445,60.3613,29193.0
2017-09-08 13:40:00,72.13,72.2,72.13,72.17,27384.0,60.3696,60.4282,60.3696,60.4031,27384.0
2017-09-08 13:50:00,72.17,72.32,72.17,72.29,16597.0,60.4031,60.5287,60.4031,60.5035,16597.0
2017-09-08 14:00:00,72.3,72.33,72.3,72.33,33440.0,60.5119,60.537,60.5119,60.537,33440.0
2017-09-08 14:10:00,72.33,72.42,72.32,72.37,27375.0,60.537,60.6124,60.5287,60.5705,27375.0
2017-09-08 14:20:00,72.38,72.4,72.21,72.25,31693.0,60.5789,60.5956,60.4366,60.4701,31693.0
2017-09-08 14:30:00,72.26,72.3,72.25,72.3,22862.0,60.4784,60.5119,60.4701,60.5119,22862.0
2017-09-08 14:40:00,72.3,72.3,72.16,72.19,22652.0,60.5119,60.5119,60.3947,60.4199,22652.0
2017-09-08 14:50:00,72.18,72.24,72.14,72.24,17694.0,60.4115,60.4617,60.378,60.4617,17694.0
2017-09-08 15:00:00,72.23,72.29,72.19,72.23,29656.0,60.4533,60.5035,60.4199,60.4533,29656.0
2017-09-08 15:10:00,72.23,72.26,72.15,72.15,16974.0,60.4533,60.4784,60.3864,60.3864,16974.0
2017-09-08 15:20:00,72.14,72.17,72.06,72.07,45575.0,60.378,60.4031,60.311,60.3194,45575.0
2017-09-08 15:30:00,72.08,72.14,72.05,72.12,34970.0,60.3278,60.378,60.3027,60.3613,34970.0
2017-09-08 15:40:00,72.12,72.12,72.04,72.06,76503.0,60.3613,60.3613,60.2943,60.311,76503.0
2017-09-08 15:50:00,72.05,72.18,72.05,72.15,132411.0,60.3027,60.4115,60.3027,60.3864,132411.0
2017-09-11 09:30:00,72.69,72.88,72.48,72.88,102948.0,60.8383,60.9974,60.6626,60.9974,102948.0
2017-09-11 09:40:00,72.89,72.95,72.79,72.81,16728.0,61.0057,61.0559,60.922,60.9388,16728.0
2017-09-11 09:50:00,72.8,72.84,72.68,72.78,18565.0,60.9304,60.9639,60.83,60.9137,18565.0
2017-09-11 10:00:00,72.79,72.87,72.72,72.87,27761.0,60.922,60.989,60.8634,60.989,27761.0
2017-09-11 10:10:00,72.87,72.89,72.69,72.78,121187.0,60.989,61.0057,60.8383,60.9137,121187.0
2017-09-11 10:20:00,72.8,72.9,72.75,72.86,68192.0,60.9304,61.0141,60.8885,60.9806,68192.0
2017-09-11 10:30:00,72.86,72.94,72.74,72.78,25781.0,60.9806,61.0476,60.8802,60.9137,25781.0
2017-09-11 10:40:00,72.77,72.82,72.7,72.73,19960.0,60.9053,60.9471,60.8467,60.8718,19960.0
2017-09-11 10:50:00,72.75,72.94,72.72,72.94,18839.0,60.8885,61.0476,60.8634,61.0476,18839.0
2017-09-11 11:00:00,72.92,72.99,72.81,72.9,14809.0,61.0308,61.0894,60.9388,61.0141,14809.0
2017-09-11 11:10:00,72.9,73.0,72.89,72.96,16926.0,61.0141,61.0978,61.0057,61.0643,16926.0
2017-09-11 11:20:00,72.96,73.01,72.88,72.89,13576.0,61.0643,61.1062,60.9974,61.0057,13576.0
2017-09-11 11:30:00,72.88,72.94,72.88,72.89,21107.0,60.9974,61.0476,60.9974,61.0057,21107.0
2017-09-11 11:40:00,72.89,72.97,72.87,72.88,31999.0,61.0057,61.0727,60.989,60.9974,31999.0
2017-09-11 11:50:00,72.88,72.9,72.85,72.86,18951.0,60.9974,61.0141,60.9722,60.9806,18951.0
2017-09-11 12:00:00,72.86,72.9,72.83,72.9,33135.0,60.9806,61.0141,60.9555,61.0141,33135.0
2017-09-11 12:10:00,72.91,72.99,72.91,72.98,12908.0,61.0225,61.0894,61.0225,61.081,12908.0
2017-09-11 12:20:00,72.99,73.01,72.95,73.01,9195.0,61.0894,61.1062,61.0559,61.1062,9195.0
2017-09-11 12:30:00,73.01,73.04,72.98,73.01,10478.0,61.1062,61.1313,61.081,61.1062,10478.0
2017-09-11 12:40:00,73.02,73.11,73.01,73.05,25225.0,61.1145,61.1899,61.1062,61.1396,25225.0
2017-09-11 12:50:00,73.05,73.06,73.03,73.06,10600.0,61.1396,61.148,61.1229,61.148,10600.0
2017-09-11 13:00:00,73.06,73.12,73.06,73.1,15341.0,61.148,61.1982,61.148,61.1815,15341.0
2017-09-11 13:10:00,73.1,73.2,73.1,73.18,25083.0,61.1815,61.2652,61.1815,61.2484,25083.0
2017-09-11 13:20:00,73.18,73.2,73.12,73.17,27545.0,61.2484,61.2652,61.1982,61.2401,27545.0
2017-09-11 13:30:00,73.18,73.21,73.12,73.16,42980.0,61.2484,61.2735,61.1982,61.2317,42980.0
2017-09-11 13:40:00,73.16,73.2,73.07,73.17,173782.0,61.2317,61.2652,61.1564,61.2401,173782.0
2017-09-11 13:50:00,73.15,73.15,73.02,73.06,39662.0,61.2233,61.2233,61.1145,61.148,39662.0
2017-09-11 14:00:00,73.06,73.15,73.06,73.12,59426.0,61.148,61.2233,61.148,61.1982,59426.0
2017-09-11 14:10:00,73.14,73.16,73.1,73.16,73612.0,61.215,61.2317,61.1815,61.2317,73612.0
2017-09-11 14:20:00,73.16,73.22,73.09,73.21,23722.0,61.2317,61.2819,61.1731,61.2735,23722.0
2017-09-11 14:30:00,73.22,73.27,73.21,73.25,27321.0,61.2819,61.3238,61.2735,61.307,27321.0
2017-09-11 14:40:00,73.26,73.28,73.19,73.26,28942.0,61.3154,61.3321,61.2568,61.3154,28942.0
2017-09-11 14:50:00,73.28,73.33,73.26,73.27,38675.0,61.3321,61.374,61.3154,61.3238,38675.0
2017-09-11 15:00:00,73.26,73.3,73.23,73.3,34915.0,61.3154,61.3489,61.2903,61.3489,34915.0
2017-09-11 15:10:00,73.29,73.34,73.29,73.3,36334.0,61.3405,61.3824,61.3405,61.3489,36334.0
2017-09-11 15:20:00,73.3,73.3,73.18,73.26,47002.0,61.3489,61.3489,61.2484,61.3154,47002.0
2017-09-11 15:30:00,73.26,73.28,73.18,73.27,65378.0,61.3154,61.3321,61.2484,61.3238,65378.0
2017-09-11 15:40:00,73.28,73.3,73.25,73.28,115560.0,61.3321,61.3489,61.307,61.3321,115560.0
2017-09-11 15:50:00,73.28,73.38,73.27,73.35,258589.0,61.3321,61.4158,61.3238,61.3907,258589.0
2017-09-12 09:30:00,73.5,73.87,73.45,73.76,53878.0,61.5163,61.8259,61.4744,61.7339,53878.0
2017-09-12 09:40:00,73.77,74.05,73.77,74.02,32561.0,61.7422,61.9766,61.7422,61.9515,32561.0
2017-09-12 09:50:00,74.05,74.05,73.93,73.98,21191.0,61.9766,61.9766,61.8762,61.918,21191.0
2017-09-12 10:00:00,73.96,74.09,73.95,74.01,17223.0,61.9013,62.0101,61.8929,61.9431,17223.0
2017-09-12 10:10:00,74.03,74.05,73.93,74.05,18097.0,61.9598,61.9766,61.8762,61.9766,18097.0
2017-09-12 10:20:00,74.05,74.15,74.0,74.11,38170.0,61.9766,62.0603,61.9347,62.0268,38170.0
2017-09-12 10:30:00,74.09,74.1,74.0,74.06,33751.0,62.0101,62.0184,61.9347,61.985,33751.0
2017-09-12 10:40:00,74.05,74.12,74.0,74.11,36913.0,61.9766,62.0352,61.9347,62.0268,36913.0
2017-09-12 10:50:00,74.12,74.18,74.03,74.16,39841.0,62.0352,62.0854,61.9598,62.0687,39841.0
2017-09-12 11:00:00,74.18,74.24,74.09,74.23,78054.0,62.0854,62.1356,62.0101,62.1272,78054.0
2017-09-12 11:10:00,74.24,74.35,74.18,74.31,54937.0,62.1356,62.2277,62.0854,62.1942,54937.0
2017-09-12 11:20:00,74.31,74.38,74.28,74.35,21347.0,62.1942,62.2528,62.1691,62.2277,21347.0
2017-09-12 11:30:00,74.31,74.42,74.31,74.42,78221.0,62.1942,62.2863,62.1942,62.2863,78221.0
2017-09-12 11:40:00,74.42,74.5,74.4,74.48,42085.0,62.2863,62.3532,62.2695,62.3365,42085.0
2017-09-12 11:50:00,74.48,74.65,74.48,74.63,85570.0,62.3365,62.4788,62.3365,62.462,85570.0
2017-09-12 12:00:00,74.62,74.63,74.37,74.48,42739.0,62.4537,62.462,62.2444,62.3365,42739.0
2017-09-12 12:10:00,74.47,74.57,74.47,74.47,26727.0,62.3281,62.4118,62.3281,62.3281,26727.0
2017-09-12 12:20:00,74.45,74.56,74.44,74.51,32531.0,62.3114,62.4034,62.303,62.3616,32531.0
2017-09-12 12:30:00,74.5,74.54,74.46,74.49,41181.0,62.3532,62.3867,62.3197,62.3448,41181.0
2017-09-12 12:40:00,74.49,74.53,74.48,74.5,27612.0,62.3448,62.3783,62.3365,62.3532,27612.0
2017-09-12 12:50:00,74.5,74.57,74.49,74.52,39466.0,62.3532,62.4118,62.3448,62.37,39466.0
2017-09-12 13:00:00,74.51,74.53,74.47,74.49,44871.0,62.3616,62.3783,62.3281,62.3448,44871.0
2017-09-12 13:10:00,74.5,74.59,74.48,74.55,30331.0,62.3532,62.4285,62.3365,62.3951,30331.0
2017-09-12 13:20:00,74.55,74.59,74.49,74.53,31002.0,62.3951,62.4285,62.3448,62.3783,31002.0
2017-09-12 13:30:00,74.53,74.55,74.47,74.54,25738.0,62.3783,62.3951,62.3281,62.3867,25738.0
2017-09-12 13:40:00,74.54,74.58,74.53,74.56,24713.0,62.3867,62.4202,62.3783,62.4034,24713.0
2017-09-12 13:50:00,74.55,74.58,74.52,74.53,45217.0,62.3951,62.4202,62.37,62.3783,45217.0
2017-09-12 14:00:00,74.53,74.57,74.46,74.47,94405.0,62.3783,62.4118,62.3197,62.3281,94405.0
2017-09-12 14:10:00,74.48,74.48,74.28,74.28,43670.0,62.3365,62.3365,62.1691,62.1691,43670.0
2017-09-12 14:20:00,74.28,74.4,74.22,74.38,33464.0,62.1691,62.2695,62.1189,62.2528,33464.0
2017-09-12 14:30:00,74.38,74.52,74.38,74.52,32175.0,62.2528,62.37,62.2528,62.37,32175.0
2017-09-12 14:40:00,74.51,74.54,74.4,74.41,32760.0,62.3616,62.3867,62.2695,62.2779,32760.0
2017-09-12 14:50:00,74.41,74.45,74.36,74.43,29245.0,62.2779,62.3114,62.236,62.2946,29245.0
2017-09-12 15:00:00,74.42,74.54,74.42,74.53,38459.0,62.2863,62.3867,62.2863,62.3783,38459.0
2017-09-12 15:10:00,74.53,74.54,74.45,74.45,53047.0,62.3783,62.3867,62.3114,62.3114,53047.0
2017-09-12 15:20:00,74.46,74.53,74.45,74.51,35988.0,62.3197,62.3783,62.3114,62.3616,35988.0
2017-09-12 15:30:00,74.51,74.59,74.5,74.56,93857.0,62.3616,62.4285,62.3532,62.4034,93857.0
2017-09-12 15:40:00,74.56,74.56,74.42,74.43,209654.0,62.4034,62.4034,62.2863,62.2946,209654.0
2017-09-12 15:50:00,74.44,74.61,74.42,74.6,262030.0,62.303,62.4453,62.2863,62.4369,262030.0
2017-09-13 09:30:00,74.54,74.57,74.35,74.51,42860.0,62.3867,62.4118,62.2277,62.3616,42860.0
2017-09-13 09:40:00,74.52,74.52,74.38,74.45,15029.0,62.37,62.37,62.2528,62.3114,15029.0
2017-09-13 09:50:00,74.43,74.49,74.32,74.39,25717.0,62.2946,62.3448,62.2026,62.2612,25717.0
2017-09-13 10:00:00,74.38,74.38,74.2,74.27,23767.0,62.2528,62.2528,62.1021,62.1607,23767.0
2017-09-13 10:10:00,74.27,74.33,74.22,74.29,12204.0,62.1607,62.2109,62.1189,62.1775,12204.0
2017-09-13 10:20:00,74.32,74.47,74.29,74.45,32598.0,62.2026,62.3281,62.1775,62.3114,32598.0
2017-09-13 10:30:00,74.45,74.51,74.41,74.42,22814.0,62.3114,62.3616,62.2779,62.2863,22814.0
2017-09-13 10:40:00,74.41,74.43,74.25,74.33,55253.0,62.2779,62.2946,62.144,62.2109,55253.0
2017-09-13 10:50:00,74.33,74.48,74.29,74.47,32007.0,62.2109,62.3365,62.1775,62.3281,32007.0
2017-09-13 11:00:00,74.47,74.5,74.39,74.47,51052.0,62.3281,62.3532,62.2612,62.3281,51052.0
2017-09-13 11:10:00,74.48,74.55,74.42,74.53,21263.0,62.3365,62.3951,62.2863,62.3783,21263.0
2017-09-13 11:20:00,74.52,74.6,74.41,74.43,36252.0,62.37,62.4369,62.2779,62.2946,36252.0
2017-09-13 11:30:00,74.44,74.45,74.33,74.41,18284.0,62.303,62.3114,62.2109,62.2779,18284.0
2017-09-13 11:40:00,74.45,74.51,74.43,74.46,21708.0,62.3114,62.3616,62.2946,62.3197,21708.0
2017-09-13 11:50:00,74.46,74.5,74.43,74.5,12804.0,62.3197,62.3532,62.2946,62.3532,12804.0
2017-09-13 12:00:00,74.51,74.56,74.5,74.52,22625.0,62.3616,62.4034,62.3532,62.37,22625.0
2017-09-13 12:10:00,74.5,74.6,74.49,74.59,17257.0,62.3532,62.4369,62.3448,62.4285,17257.0
2017-09-13 12:20:00,74.59,74.69,74.59,74.69,28908.0,62.4285,62.5122,62.4285,62.5122,28908.0
2017-09-13 12:30:00,74.68,74.7,74.65,74.68,18645.0,62.5039,62.5206,62.4788,62.5039,18645.0
2017-09-13 12:40:00,74.67,74.74,74.65,74.72,45008.0,62.4955,62.5541,62.4788,62.5373,45008.0
2017-09-13 12:50:00,74.72,74.84,74.7,74.8,37075.0,62.5373,62.6378,62.5206,62.6043,37075.0
2017-09-13 13:00:00,74.79,74.81,74.69,74.74,101887.0,62.5959,62.6127,62.5122,62.5541,101887.0
2017-09-13 13:10:00,74.73,74.84,74.71,74.81,24366.0,62.5457,62.6378,62.529,62.6127,24366.0
2017-09-13 13:20:00,74.82,74.83,74.73,74.76,24515.0,62.621,62.6294,62.5457,62.5708,24515.0
2017-09-13 13:30:00,74.73,74.76,74.66,74.68,19388.0,62.5457,62.5708,62.4871,62.5039,19388.0
2017-09-13 13:40:00,74.69,74.75,74.68,74.73,16360.0,62.5122,62.5625,62.5039,62.5457,16360.0
2017-09-13 13:50:00,74.73,74.76,74.7,74.7,30876.0,62.5457,62.5708,62.5206,62.5206,30876.0
2017-09-13 14:00:00,74.72,74.79,74.69,74.78,18962.0,62.5373,62.5959,62.5122,62.5876,18962.0
2017-09-13 14:10:00,74.76,74.77,74.67,74.72,21595.0,62.5708,62.5792,62.4955,62.5373,21595.0
2017-09-13 14:20:00,74.72,74.78,74.71,74.76,23640.0,62.5373,62.5876,62.529,62.5708,23640.0
2017-09-13 14:30:00,74.76,74.77,74.69,74.76,13824.0,62.5708,62.5792,62.5122,62.5708,13824.0
2017-09-13 14:40:00,74.77,74.86,74.7,74.82,34903.0,62.5792,62.6545,62.5206,62.621,34903.0
2017-09-13 14:50:00,74.81,74.82,74.74,74.78,19108.0,62.6127,62.621,62.5541,62.5876,19108.0
2017-09-13 15:00:00,74.78,74.81,74.7,74.7,22008.0,62.5876,62.6127,62.5206,62.5206,22008.0
2017-09-13 15:10:00,74.69,74.87,74.67,74.87,128982.0,62.5122,62.6629,62.4955,62.6629,128982.0
2017-09-13 15:20:00,74.87,74.91,74.75,74.78,40610.0,62.6629,62.6964,62.5625,62.5876,40610.0
2017-09-13 15:30:00,74.78,74.91,74.77,74.86,85360.0,62.5876,62.6964,62.5792,62.6545,85360.0
2017-09-13 15:40:00,74.86,74.89,74.84,74.85,143020.0,62.6545,62.6796,62.6378,62.6462,143020.0
2017-09-13 15:50:00,74.86,74.95,74.85,74.92,243741.0,62.6545,62.7298,62.6462,62.7047,243741.0
2017-09-14 09:30:00,74.76,74.76,74.38,74.62,33296.0,62.5708,62.5708,62.2528,62.4537,33296.0
2017-09-14 09:40:00,74.63,74.8,74.61,74.76,10990.0,62.462,62.6043,62.4453,62.5708,10990.0
2017-09-14 09:50:00,74.76,74.8,74.71,74.76,49618.0,62.5708,62.6043,62.529,62.5708,49618.0
2017-09-14 10:00:00,74.78,74.89,74.75,74.88,32271.0,62.5876,62.6796,62.5625,62.6713,32271.0
2017-09-14 10:10:00,74.88,74.9,74.75,74.83,28215.0,62.6713,62.688,62.5625,62.6294,28215.0
2017-09-14 10:20:00,74.82,75.0,74.75,74.92,71415.0,62.621,62.7717,62.5625,62.7047,71415.0
2017-09-14 10:30:00,74.92,74.92,74.81,74.86,22400.0,62.7047,62.7047,62.6127,62.6545,22400.0
2017-09-14 10:40:00,74.86,74.91,74.83,74.88,24906.0,62.6545,62.6964,62.6294,62.6713,24906.0
2017-09-14 10:50:00,74.87,74.9,74.82,74.86,88915.0,62.6629,62.688,62.621,62.6545,88915.0
2017-09-14 11:00:00,74.86,74.9,74.79,74.9,22780.0,62.6545,62.688,62.5959,62.688,22780.0
2017-09-14 11:10:00,74.91,74.98,74.91,74.94,13559.0,62.6964,62.755,62.6964,62.7215,13559.0
2017-09-14 11:20:00,74.9,74.94,74.77,74.8,15059.0,62.688,62.7215,62.5792,62.6043,15059.0
2017-09-14 11:30:00,74.82,74.92,74.78,74.92,15215.0,62.621,62.7047,62.5876,62.7047,15215.0
2017-09-14 11:40:00,74.91,74.92,74.83,74.85,15462.0,62.6964,62.7047,62.6294,62.6462,15462.0
2017-09-14 11:50:00,74.85,74.92,74.83,74.9,18430.0,62.6462,62.7047,62.6294,62.688,18430.0
2017-09-14 12:00:00,74.9,75.04,74.89,75.02,53869.0,62.688,62.8052,62.6796,62.7884,53869.0
2017-09-14 12:10:00,75.02,75.11,75.02,75.08,25303.0,62.7884,62.8638,62.7884,62.8387,25303.0
2017-09-14 12:20:00,75.08,75.08,75.0,75.02,27483.0,62.8387,62.8387,62.7717,62.7884,27483.0
2017-09-14 12:30:00,75.03,75.08,74.99,75.04,29465.0,62.7968,62.8387,62.7633,62.8052,29465.0
2017-09-14 12:40:00,75.04,75.08,75.01,75.06,26749.0,62.8052,62.8387,62.7801,62.8219,26749.0
2017-09-14 12:50:00,75.08,75.09,75.02,75.03,14581.0,62.8387,62.847,62.7884,62.7968,14581.0
2017-09-14 13:00:00,75.03,75.04,75.0,75.01,28782.0,62.7968,62.8052,62.7717,62.7801,28782.0
2017-09-14 13:10:00,75.0,75.03,74.99,75.0,29714.0,62.7717,62.7968,62.7633,62.7717,29714.0
2017-09-14 13:20:00,75.01,75.02,74.98,75.01,16388.0,62.7801,62.7884,62.755,62.7801,16388.0
2017-09-14 13:30:00,75.02,75.04,75.01,75.02,34168.0,62.7884,62.8052,62.7801,62.7884,34168.0
2017-09-14 13:40:00,75.02,75.06,75.01,75.04,41716.0,62.7884,62.8219,62.7801,62.8052,41716.0
2017-09-14 13:50:00,75.03,75.14,75.03,75.09,93261.0,62.7968,62.8889,62.7968,62.847,93261.0
2017-09-14 14:00:00,75.09,75.15,75.08,75.15,26047.0,62.847,62.8972,62.8387,62.8972,26047.0
2017-09-14 14:10:00,75.15,75.24,75.14,75.23,30203.0,62.8972,62.9726,62.8889,62.9642,30203.0
2017-09-14 14:20:00,75.23,75.28,75.21,75.23,28912.0,62.9642,63.006,62.9475,62.9642,28912.0
2017-09-14 14:30:00,75.22,75.33,75.22,75.31,38921.0,62.9558,63.0479,62.9558,63.0312,38921.0
2017-09-14 14:40:00,75.31,75.39,75.31,75.38,39194.0,63.0312,63.0981,63.0312,63.0897,39194.0
2017-09-14 14:50:00,75.38,75.43,75.37,75.4,60525.0,63.0897,63.1316,63.0814,63.1065,60525.0
2017-09-14 15:00:00,75.39,75.46,75.37,75.43,54939.0,63.0981,63.1567,63.0814,63.1316,54939.0
2017-09-14 15:10:00,75.44,75.45,75.38,75.38,59258.0,63.14,63.1483,63.0897,63.0897,59258.0
2017-09-14 15:20:00,75.38,75.51,75.38,75.51,88348.0,63.0897,63.1985,63.0897,63.1985,88348.0
2017-09-14 15:30:00,75.51,75.67,75.49,75.66,120866.0,63.1985,63.3325,63.1818,63.3241,120866.0
2017-09-14 15:40:00,75.66,75.66,75.55,75.55,105512.0,63.3241,63.3241,63.232,63.232,105512.0
2017-09-14 15:50:00,75.55,75.72,75.53,75.65,374191.0,63.232,63.3743,63.2153,63.3157,374191.0
2017-09-15 09:30:00,75.59,75.92,75.22,75.84,542690.0,63.2655,63.5417,62.9558,63.4747,542690.0
2017-09-15 09:40:00,75.81,76.08,75.81,76.01,89918.0,63.4496,63.6756,63.4496,63.617,89918.0
2017-09-15 09:50:00,76.01,76.21,75.87,76.18,186104.0,63.617,63.7844,63.4998,63.7593,186104.0
2017-09-15 10:00:00,76.16,76.24,76.06,76.18,100086.0,63.7426,63.8095,63.6589,63.7593,100086.0
2017-09-15 10:10:00,76.19,76.44,76.18,76.39,200488.0,63.7677,63.9769,63.7593,63.9351,200488.0
2017-09-15 10:20:00,76.38,76.45,76.33,76.41,70348.0,63.9267,63.9853,63.8848,63.9518,70348.0
2017-09-15 10:30:00,76.41,76.57,76.36,76.49,249836.0,63.9518,64.0857,63.91,64.0188,249836.0
2017-09-15 10:40:00,76.5,76.56,76.33,76.5,123219.0,64.0271,64.0773,63.8848,64.0271,123219.0
2017-09-15 10:50:00,76.5,76.68,76.49,76.64,85115.0,64.0271,64.1778,64.0188,64.1443,85115.0
2017-09-15 11:00:00,76.64,76.72,76.61,76.63,65283.0,64.1443,64.2113,64.1192,64.1359,65283.0
2017-09-15 11:10:00,76.63,76.68,76.44,76.47,46111.0,64.1359,64.1778,63.9769,64.002,46111.0
2017-09-15 11:20:00,76.48,76.61,76.46,76.57,36780.0,64.0104,64.1192,63.9937,64.0857,36780.0
2017-09-15 11:30:00,76.55,76.57,76.37,76.5,34179.0,64.069,64.0857,63.9183,64.0271,34179.0
2017-09-15 11:40:00,76.48,76.54,76.42,76.54,23000.0,64.0104,64.0606,63.9602,64.0606,23000.0
2017-09-15 11:50:00,76.54,76.59,76.51,76.56,23972.0,64.0606,64.1025,64.0355,64.0773,23972.0
2017-09-15 12:00:00,76.56,76.61,76.54,76.57,22453.0,64.0773,64.1192,64.0606,64.0857,22453.0
2017-09-15 12:10:00,76.57,76.65,76.56,76.63,41604.0,64.0857,64.1527,64.0773,64.1359,41604.0
2017-09-15 12:20:00,76.62,76.69,76.62,76.68,53177.0,64.1276,64.1862,64.1276,64.1778,53177.0
2017-09-15 12:30:00,76.68,76.68,76.61,76.64,28029.0,64.1778,64.1778,64.1192,64.1443,28029.0
2017-09-15 12:40:00,76.63,76.75,76.63,76.7,30409.0,64.1359,64.2364,64.1359,64.1945,30409.0
2017-09-15 12:50:00,76.7,76.77,76.7,76.76,23689.0,64.1945,64.2531,64.1945,64.2447,23689.0
2017-09-15 13:00:00,76.76,76.78,76.72,76.77,23440.0,64.2447,64.2615,64.2113,64.2531,23440.0
2017-09-15 13:10:00,76.76,76.87,76.76,76.83,36747.0,64.2447,64.3368,64.2447,64.3033,36747.0
2017-09-15 13:20:00,76.82,76.9,76.81,76.9,42474.0,64.295,64.3619,64.2866,64.3619,42474.0
2017-09-15 13:30:00,76.88,76.92,76.77,76.8,47731.0,64.3452,64.3787,64.2531,64.2782,47731.0
2017-09-15 13:40:00,76.8,76.91,76.75,76.91,40537.0,64.2782,64.3703,64.2364,64.3703,40537.0
2017-09-15 13:50:00,76.9,76.95,76.84,76.91,33911.0,64.3619,64.4038,64.3117,64.3703,33911.0
2017-09-15 14:00:00,76.91,76.92,76.87,76.91,41080.0,64.3703,64.3787,64.3368,64.3703,41080.0
2017-09-15 14:10:00,76.92,76.92,76.76,76.84,83303.0,64.3787,64.3787,64.2447,64.3117,83303.0
2017-09-15 14:20:00,76.84,76.98,76.82,76.87,61549.0,64.3117,64.4289,64.295,64.3368,61549.0
2017-09-15 14:30:00,76.87,76.88,76.85,76.86,36462.0,64.3368,64.3452,64.3201,64.3284,36462.0
2017-09-15 14:40:00,76.85,76.91,76.84,76.9,43245.0,64.3201,64.3703,64.3117,64.3619,43245.0
2017-09-15 14:50:00,76.9,76.91,76.84,76.86,54752.0,64.3619,64.3703,64.3117,64.3284,54752.0
2017-09-15 15:00:00,76.85,76.91,76.78,76.86,161765.0,64.3201,64.3703,64.2615,64.3284,161765.0
2017-09-15 15:10:00,76.86,76.86,76.73,76.76,33144.0,64.3284,64.3284,64.2196,64.2447,33144.0
2017-09-15 15:20:00,76.76,76.86,76.73,76.73,57010.0,64.2447,64.3284,64.2196,64.2196,57010.0
2017-09-15 15:30:00,76.73,76.89,76.73,76.86,107918.0,64.2196,64.3535,64.2196,64.3284,107918.0
2017-09-15 15:40:00,76.86,76.91,76.76,76.8,191163.0,64.3284,64.3703,64.2447,64.2782,191163.0
2017-09-15 15:50:00,76.79,76.91,76.71,76.9,296312.0,64.2698,64.3703,64.2029,64.3619,296312.0
2017-09-18 09:30:00,77.0,77.0,76.53,76.82,100020.0,64.4456,64.4456,64.0522,64.295,100020.0
2017-09-18 09:40:00,76.8,76.95,76.76,76.85,24341.0,64.2782,64.4038,64.2447,64.3201,24341.0
2017-09-18 09:50:00,76.82,77.09,76.8,77.09,24056.0,64.295,64.5209,64.2782,64.5209,24056.0
2017-09-18 10:00:00,77.11,77.21,77.04,77.18,67980.0,64.5377,64.6214,64.4791,64.5963,67980.0
2017-09-18 10:10:00,77.19,77.28,77.14,77.28,64177.0,64.6046,64.68,64.5628,64.68,64177.0
2017-09-18 10:20:00,77.28,77.4,77.26,77.38,108889.0,64.68,64.7804,64.6632,64.7637,108889.0
2017-09-18 10:30:00,77.37,77.37,77.24,77.28,43292.0,64.7553,64.7553,64.6465,64.68,43292.0
2017-09-18 10:40:00,77.27,77.47,77.26,77.46,38251.0,64.6716,64.839,64.6632,64.8306,38251.0
2017-09-18 10:50:00,77.46,77.48,77.37,77.4,42739.0,64.8306,64.8473,64.7553,64.7804,42739.0
2017-09-18 11:00:00,77.38,77.57,77.32,77.56,107456.0,64.7637,64.9227,64.7134,64.9143,107456.0
2017-09-18 11:10:00,77.6,77.6,77.49,77.57,47650.0,64.9478,64.9478,64.8557,64.9227,47650.0
2017-09-18 11:20:00,77.56,77.66,77.52,77.58,48921.0,64.9143,64.998,64.8808,64.931,48921.0
2017-09-18 11:30:00,77.58,77.6,77.5,77.55,38629.0,64.931,64.9478,64.8641,64.9059,38629.0
2017-09-18 11:40:00,77.54,77.61,77.5,77.6,34252.0,64.8976,64.9562,64.8641,64.9478,34252.0
2017-09-18 11:50:00,77.59,77.59,77.5,77.55,21488.0,64.9394,64.9394,64.8641,64.9059,21488.0
2017-09-18 12:00:00,77.56,77.67,77.55,77.64,36956.0,64.9143,65.0064,64.9059,64.9813,36956.0
2017-09-18 12:10:00,77.62,77.64,77.52,77.55,29402.0,64.9645,64.9813,64.8808,64.9059,29402.0
2017-09-18 12:20:00,77.55,77.61,77.52,77.58,25657.0,64.9059,64.9562,64.8808,64.931,25657.0
2017-09-18 12:30:00,77.58,77.63,77.53,77.58,26292.0,64.931,64.9729,64.8892,64.931,26292.0
2017-09-18 12:40:00,77.56,77.58,77.46,77.51,20280.0,64.9143,64.931,64.8306,64.8725,20280.0
2017-09-18 12:50:00,77.52,77.54,77.44,77.5,35328.0,64.8808,64.8976,64.8139,64.8641,35328.0
2017-09-18 13:00:00,77.5,77.59,77.47,77.53,63352.0,64.8641,64.9394,64.839,64.8892,63352.0
2017-09-18 13:10:00,77.53,77.58,77.49,77.54,43756.0,64.8892,64.931,64.8557,64.8976,43756.0
2017-09-18 13:20:00,77.55,77.68,77.55,77.57,26839.0,64.9059,65.0147,64.9059,64.9227,26839.0
2017-09-18 13:30:00,77.58,77.6,77.52,77.55,23359.0,64.931,64.9478,64.8808,64.9059,23359.0
2017-09-18 13:40:00,77.55,77.64,77.55,77.59,17250.0,64.9059,64.9813,64.9059,64.9394,17250.0
2017-09-18 13:50:00,77.59,77.68,77.58,77.64,37874.0,64.9394,65.0147,64.931,64.9813,37874.0
2017-09-18 14:00:00,77.64,77.83,77.63,77.77,48815.0,64.9813,65.1403,64.9729,65.0901,48815.0
2017-09-18 14:10:00,77.77,77.83,77.74,77.76,57614.0,65.0901,65.1403,65.065,65.0817,57614.0
2017-09-18 14:20:00,77.75,77.81,77.68,77.81,35335.0,65.0733,65.1235,65.0147,65.1235,35335.0
2017-09-18 14:30:00,77.82,77.89,77.79,77.86,56221.0,65.1319,65.1905,65.1068,65.1654,56221.0
2017-09-18 14:40:00,77.87,77.93,77.83,77.89,81815.0,65.1738,65.224,65.1403,65.1905,81815.0
2017-09-18 14:50:00,77.9,78.0,77.86,77.94,65449.0,65.1989,65.2826,65.1654,65.2323,65449.0
2017-09-18 15:00:00,77.94,77.95,77.85,77.91,75834.0,65.2323,65.2407,65.157,65.2072,75834.0
2017-09-18 15:10:00,77.91,77.91,77.82,77.82,76354.0,65.2072,65.2072,65.1319,65.1319,76354.0
2017-09-18 15:20:00,77.83,77.88,77.79,77.83,63014.0,65.1403,65.1821,65.1068,65.1403,63014.0
2017-09-18 15:30:00,77.83,77.94,77.83,77.9,53521.0,65.1403,65.2323,65.1403,65.1989,53521.0
2017-09-18 15:40:00,77.9,77.98,77.88,77.96,94540.0,65.1989,65.2658,65.1821,65.2491,94540.0
2017-09-18 15:50:00,77.96,78.04,77.9,77.92,253785.0,65.2491,65.316,65.1989,65.2156,253785.0
2017-09-19 09:30:00,77.74,77.87,77.52,77.6,106001.0,65.065,65.1738,64.8808,64.9478,106001.0
2017-09-19 09:40:00,77.61,77.8,77.44,77.65,144985.0,64.9562,65.1152,64.8139,64.9896,144985.0
2017-09-19 09:50:00,77.65,77.79,77.57,77.65,124892.0,64.9896,65.1068,64.9227,64.9896,124892.0
2017-09-19 10:00:00,77.65,77.73,77.28,77.3,66010.0,64.9896,65.0566,64.68,64.6967,66010.0
2017-09-19 10:10:00,77.26,77.35,77.2,77.28,57269.0,64.6632,64.7385,64.613,64.68,57269.0
2017-09-19 10:20:00,77.26,77.45,77.22,77.34,55412.0,64.6632,64.8222,64.6297,64.7302,55412.0
2017-09-19 10:30:00,77.34,77.41,77.27,77.4,49675.0,64.7302,64.7888,64.6716,64.7804,49675.0
2017-09-19 10:40:00,77.39,77.6,77.37,77.58,88762.0,64.772,64.9478,64.7553,64.931,88762.0
2017-09-19 10:50:00,77.59,77.63,77.48,77.55,58036.0,64.9394,64.9729,64.8473,64.9059,58036.0
2017-09-19 11:00:00,77.54,77.63,77.45,77.54,105471.0,64.8976,64.9729,64.8222,64.8976,105471.0
2017-09-19 11:10:00,77.54,77.62,77.42,77.51,75062.0,64.8976,64.9645,64.7971,64.8725,75062.0
2017-09-19 11:20:00,77.52,77.62,77.51,77.55,46346.0,64.8808,64.9645,64.8725,64.9059,46346.0
2017-09-19 11:30:00,77.56,77.64,77.53,77.54,89902.0,64.9143,64.9813,64.8892,64.8976,89902.0
2017-09-19 11:40:00,77.53,77.7,77.53,77.67,53613.0,64.8892,65.0315,64.8892,65.0064,53613.0
2017-09-19 11:50:00,77.66,77.7,77.61,77.62,27180.0,64.998,65.0315,64.9562,64.9645,27180.0
2017-09-19 12:00:00,77.64,77.66,77.52,77.58,45670.0,64.9813,64.998,64.8808,64.931,45670.0
2017-09-19 12:10:00,77.56,77.62,77.44,77.44,38783.0,64.9143,64.9645,64.8139,64.8139,38783.0
2017-09-19 12:20:00,77.44,77.46,77.36,77.43,44377.0,64.8139,64.8306,64.7469,64.8055,44377.0
2017-09-19 12:30:00,77.44,77.46,77.42,77.42,23140.0,64.8139,64.8306,64.7971,64.7971,23140.0
2017-09-19 12:40:00,77.42,77.46,77.41,77.44,29429.0,64.7971,64.8306,64.7888,64.8139,29429.0
2017-09-19 12:50:00,77.45,77.46,77.4,77.41,22074.0,64.8222,64.8306,64.7804,64.7888,22074.0
2017-09-19 13:00:00,77.41,77.41,77.37,77.4,33240.0,64.7888,64.7888,64.7553,64.7804,33240.0
2017-09-19 13:10:00,77.4,77.41,77.33,77.34,34840.0,64.7804,64.7888,64.7218,64.7302,34840.0
2017-09-19 13:20:00,77.34,77.41,77.33,77.34,23010.0,64.7302,64.7888,64.7218,64.7302,23010.0
2017-09-19 13:30:00,77.33,77.34,77.27,77.29,37608.0,64.7218,64.7302,64.6716,64.6883,37608.0
2017-09-19 13:40:00,77.28,77.29,77.21,77.29,61678.0,64.68,64.6883,64.6214,64.6883,61678.0
2017-09-19 13:50:00,77.28,77.29,77.22,77.22,33932.0,64.68,64.6883,64.6297,64.6297,33932.0
2017-09-19 14:00:00,77.23,77.24,77.18,77.22,49660.0,64.6381,64.6465,64.5963,64.6297,49660.0
2017-09-19 14:10:00,77.21,77.22,77.15,77.17,49743.0,64.6214,64.6297,64.5712,64.5879,49743.0
2017-09-19 14:20:00,77.17,77.2,77.1,77.11,46496.0,64.5879,64.613,64.5293,64.5377,46496.0
2017-09-19 14:30:00,77.11,77.22,77.08,77.17,64030.0,64.5377,64.6297,64.5126,64.5879,64030.0
2017-09-19 14:40:00,77.17,77.21,77.14,77.18,78848.0,64.5879,64.6214,64.5628,64.5963,78848.0
2017-09-19 14:50:00,77.17,77.18,77.11,77.12,33967.0,64.5879,64.5963,64.5377,64.546,33967.0
2017-09-19 15:00:00,77.12,77.17,77.12,77.16,36954.0,64.546,64.5879,64.546,64.5795,36954.0
2017-09-19 15:10:00,77.17,77.17,77.1,77.1,65559.0,64.5879,64.5879,64.5293,64.5293,65559.0
2017-09-19 15:20:00,77.09,77.15,77.09,77.11,98896.0,64.5209,64.5712,64.5209,64.5377,98896.0
2017-09-19 15:30:00,77.12,77.16,77.07,77.07,85020.0,64.546,64.5795,64.5042,64.5042,85020.0
2017-09-19 15:40:00,77.08,77.08,76.96,77.01,106772.0,64.5126,64.5126,64.4121,64.454,106772.0
2017-09-19 15:50:00,77.02,77.11,77.0,77.03,335801.0,64.4623,64.5377,64.4456,64.4707,335801.0
2017-09-20 09:30:00,77.22,77.44,77.12,77.42,117212.0,64.6297,64.8139,64.546,64.7971,117212.0
2017-09-20 09:40:00,77.41,77.5,77.37,77.45,26639.0,64.7888,64.8641,64.7553,64.8222,26639.0
2017-09-20 09:50:00,77.43,77.51,77.33,77.48,26245.0,64.8055,64.8725,64.7218,64.8473,26245.0
2017-09-20 10:00:00,77.47,77.59,77.39,77.52,44042.0,64.839,64.9394,64.772,64.8808,44042.0
2017-09-20 10:10:00,77.53,77.6,77.41,77.49,71221.0,64.8892,64.9478,64.7888,64.8557,71221.0
2017-09-20 10:20:00,77.48,77.58,77.46,77.58,41730.0,64.8473,64.931,64.8306,64.931,41730.0
2017-09-20 10:30:00,77.58,77.64,77.5,77.61,51301.0,64.931,64.9813,64.8641,64.9562,51301.0
2017-09-20 10:40:00,77.6,77.73,77.52,77.69,23061.0,64.9478,65.0566,64.8808,65.0231,23061.0
2017-09-20 10:50:00,77.68,77.76,77.65,77.76,22600.0,65.0147,65.0817,64.9896,65.0817,22600.0
2017-09-20 11:00:00,77.76,77.95,77.72,77.95,41152.0,65.0817,65.2407,65.0482,65.2407,41152.0
2017-09-20 11:10:00,77.94,77.99,77.9,77.96,26745.0,65.2323,65.2742,65.1989,65.2491,26745.0
2017-09-20 11:20:00,77.97,78.14,77.96,78.13,34016.0,65.2575,65.3997,65.2491,65.3914,34016.0
2017-09-20 11:30:00,78.12,78.21,78.1,78.12,35423.0,65.383,65.4583,65.3663,65.383,35423.0
2017-09-20 11:40:00,78.12,78.13,78.09,78.1,28448.0,65.383,65.3914,65.3579,65.3663,28448.0
2017-09-20 11:50:00,78.11,78.13,77.96,77.97,27111.0,65.3746,65.3914,65.2491,65.2575,27111.0
2017-09-20 12:00:00,77.96,77.97,77.92,77.93,22355.0,65.2491,65.2575,65.2156,65.224,22355.0
2017-09-20 12:10:00,77.92,77.99,77.92,77.96,19945.0,65.2156,65.2742,65.2156,65.2491,19945.0
2017-09-20 12:20:00,77.95,77.97,77.89,77.93,15876.0,65.2407,65.2575,65.1905,65.224,15876.0
2017-09-20 12:30:00,77.94,77.98,77.92,77.96,17580.0,65.2323,65.2658,65.2156,65.2491,17580.0
2017-09-20 12:40:00,77.95,77.96,77.93,77.95,18016.0,65.2407,65.2491,65.224,65.2407,18016.0
2017-09-20 12:50:00,77.96,78.02,77.95,78.01,14665.0,65.2491,65.2993,65.2407,65.2909,14665.0
2017-09-20 13:00:00,78.0,78.0,77.94,77.98,40763.0,65.2826,65.2826,65.2323,65.2658,40763.0
2017-09-20 13:10:00,77.97,78.02,77.97,77.99,47947.0,65.2575,65.2993,65.2575,65.2742,47947.0
2017-09-20 13:20:00,77.99,78.02,77.92,77.93,24450.0,65.2742,65.2993,65.2156,65.224,24450.0
2017-09-20 13:30:00,77.92,77.92,77.84,77.84,17879.0,65.2156,65.2156,65.1487,65.1487,17879.0
2017-09-20 13:40:00,77.84,77.88,77.78,77.83,169526.0,65.1487,65.1821,65.0984,65.1403,169526.0
2017-09-20 13:50:00,77.83,77.92,77.7,77.7,123911.0,65.1403,65.2156,65.0315,65.0315,123911.0
2017-09-20 14:00:00,77.71,77.8,77.66,77.77,35493.0,65.0398,65.1152,64.998,65.0901,35493.0
2017-09-20 14:10:00,77.75,77.87,77.73,77.78,54500.0,65.0733,65.1738,65.0566,65.0984,54500.0
2017-09-20 14:20:00,77.75,77.8,77.58,77.7,56379.0,65.0733,65.1152,64.931,65.0315,56379.0
2017-09-20 14:30:00,77.68,77.73,77.51,77.6,69236.0,65.0147,65.0566,64.8725,64.9478,69236.0
2017-09-20 14:40:00,77.6,77.67,77.52,77.66,36304.0,64.9478,65.0064,64.8808,64.998,36304.0
2017-09-20 14:50:00,77.65,77.65,77.57,77.59,38093.0,64.9896,64.9896,64.9227,64.9394,38093.0
2017-09-20 15:00:00,77.6,77.67,77.59,77.64,55248.0,64.9478,65.0064,64.9394,64.9813,55248.0
2017-09-20 15:10:00,77.64,77.74,77.61,77.74,40184.0,64.9813,65.065,64.9562,65.065,40184.0
2017-09-20 15:20:00,77.75,77.78,77.64,77.67,65437.0,65.0733,65.0984,64.9813,65.0064,65437.0
2017-09-20 15:30:00,77.66,77.8,77.66,77.7,50389.0,64.998,65.1152,64.998,65.0315,50389.0
2017-09-20 15:40:00,77.69,77.91,77.67,77.71,131413.0,65.0231,65.2072,65.0064,65.0398,131413.0
2017-09-20 15:50:00,77.72,77.78,77.67,77.76,180559.0,65.0482,65.0984,65.0064,65.0817,180559.0
2017-09-21 09:30:00,77.7,77.78,77.66,77.77,35247.0,65.0315,65.0984,64.998,65.0901,35247.0
2017-09-21 09:40:00,77.78,78.03,77.72,77.96,37895.0,65.0984,65.3077,65.0482,65.2491,37895.0
2017-09-21 09:50:00,77.96,78.07,77.86,77.86,89160.0,65.2491,65.3412,65.1654,65.1654,89160.0
2017-09-21 10:00:00,77.88,77.97,77.8,77.91,77092.0,65.1821,65.2575,65.1152,65.2072,77092.0
2017-09-21 10:10:00,77.9,78.07,77.82,78.03,64306.0,65.1989,65.3412,65.1319,65.3077,64306.0
2017-09-21 10:20:00,78.02,78.1,77.94,78.03,57631.0,65.2993,65.3663,65.2323,65.3077,57631.0
2017-09-21 10:30:00,78.03,78.25,78.01,78.13,34977.0,65.3077,65.4918,65.2909,65.3914,34977.0
2017-09-21 10:40:00,78.11,78.11,78.0,78.08,30567.0,65.3746,65.3746,65.2826,65.3495,30567.0
2017-09-21 10:50:00,78.07,78.18,78.02,78.14,67433.0,65.3412,65.4332,65.2993,65.3997,67433.0
2017-09-21 11:00:00,78.14,78.2,78.11,78.12,60750.0,65.3997,65.45,65.3746,65.383,60750.0
2017-09-21 11:10:00,78.14,78.16,78.07,78.12,10266.0,65.3997,65.4165,65.3412,65.383,10266.0
2017-09-21 11:20:00,78.11,78.16,78.07,78.15,18018.0,65.3746,65.4165,65.3412,65.4081,18018.0
2017-09-21 11:30:00,78.16,78.19,78.13,78.16,14302.0,65.4165,65.4416,65.3914,65.4165,14302.0
2017-09-21 11:40:00,78.17,78.2,78.13,78.15,12797.0,65.4248,65.45,65.3914,65.4081,12797.0
2017-09-21 11:50:00,78.15,78.17,78.13,78.16,23461.0,65.4081,65.4248,65.3914,65.4165,23461.0
2017-09-21 12:00:00,78.18,78.19,78.15,78.18,10839.0,65.4332,65.4416,65.4081,65.4332,10839.0
2017-09-21 12:10:00,78.18,78.2,78.15,78.2,28108.0,65.4332,65.45,65.4081,65.45,28108.0
2017-09-21 12:20:00,78.2,78.21,78.18,78.19,11977.0,65.45,65.4583,65.4332,65.4416,11977.0
2017-09-21 12:30:00,78.2,78.22,78.17,78.19,38312.0,65.45,65.4667,65.4248,65.4416,38312.0
2017-09-21 12:40:00,78.19,78.19,78.14,78.14,17317.0,65.4416,65.4416,65.3997,65.3997,17317.0
2017-09-21 12:50:00,78.16,78.16,78.06,78.09,20581.0,65.4165,65.4165,65.3328,65.3579,20581.0
2017-09-21 13:00:00,78.08,78.16,78.08,78.14,26654.0,65.3495,65.4165,65.3495,65.3997,26654.0
2017-09-21 13:10:00,78.13,78.14,78.1,78.11,18134.0,65.3914,65.3997,65.3663,65.3746,18134.0
2017-09-21 13:20:00,78.11,78.19,78.1,78.16,18618.0,65.3746,65.4416,65.3663,65.4165,18618.0
2017-09-21 13:30:00,78.16,78.17,78.11,78.13,44285.0,65.4165,65.4248,65.3746,65.3914,44285.0
2017-09-21 13:40:00,78.12,78.14,78.1,78.13,18876.0,65.383,65.3997,65.3663,65.3914,18876.0
2017-09-21 13:50:00,78.13,78.2,78.13,78.18,18368.0,65.3914,65.45,65.3914,65.4332,18368.0
2017-09-21 14:00:00,78.17,78.21,78.17,78.18,16661.0,65.4248,65.4583,65.4248,65.4332,16661.0
2017-09-21 14:10:00,78.18,78.18,78.1,78.11,36595.0,65.4332,65.4332,65.3663,65.3746,36595.0
2017-09-21 14:20:00,78.09,78.12,78.07,78.1,15663.0,65.3579,65.383,65.3412,65.3663,15663.0
2017-09-21 14:30:00,78.1,78.11,78.0,78.03,30003.0,65.3663,65.3746,65.2826,65.3077,30003.0
2017-09-21 14:40:00,78.03,78.06,77.95,77.96,28071.0,65.3077,65.3328,65.2407,65.2491,28071.0
2017-09-21 14:50:00,77.97,77.99,77.93,77.98,17161.0,65.2575,65.2742,65.224,65.2658,17161.0
2017-09-21 15:00:00,77.98,78.07,77.97,78.05,31287.0,65.2658,65.3412,65.2575,65.3244,31287.0
2017-09-21 15:10:00,78.04,78.06,78.01,78.04,34598.0,65.316,65.3328,65.2909,65.316,34598.0
2017-09-21 15:20:00,78.04,78.07,78.0,78.04,41705.0,65.316,65.3412,65.2826,65.316,41705.0
2017-09-21 15:30:00,78.04,78.08,78.03,78.07,45897.0,65.316,65.3495,65.3077,65.3412,45897.0
2017-09-21 15:40:00,78.06,78.07,78.01,78.05,59654.0,65.3328,65.3412,65.2909,65.3244,59654.0
2017-09-21 15:50:00,78.05,78.09,78.05,78.09,154542.0,65.3244,65.3579,65.3244,65.3579,154542.0
2017-09-22 09:30:00,77.99,78.51,77.87,78.08,34966.0,65.2742,65.7094,65.1738,65.3495,34966.0
2017-09-22 09:40:00,78.12,78.17,77.78,77.8,33534.0,65.383,65.4248,65.0984,65.1152,33534.0
2017-09-22 09:50:00,77.8,77.82,77.69,77.79,25033.0,65.1152,65.1319,65.0231,65.1068,25033.0
2017-09-22 10:00:00,77.81,77.9,77.79,77.84,18164.0,65.1235,65.1989,65.1068,65.1487,18164.0
2017-09-22 10:10:00,77.87,77.95,77.83,77.88,31903.0,65.1738,65.2407,65.1403,65.1821,31903.0
2017-09-22 10:20:00,77.88,77.93,77.84,77.87,23001.0,65.1821,65.224,65.1487,65.1738,23001.0
2017-09-22 10:30:00,77.86,77.9,77.83,77.88,16336.0,65.1654,65.1989,65.1403,65.1821,16336.0
2017-09-22 10:40:00,77.88,78.03,77.88,77.96,15187.0,65.1821,65.3077,65.1821,65.2491,15187.0
2017-09-22 10:50:00,77.94,78.06,77.85,78.05,59400.0,65.2323,65.3328,65.157,65.3244,59400.0
2017-09-22 11:00:00,78.05,78.07,78.0,78.02,18736.0,65.3244,65.3412,65.2826,65.2993,18736.0
2017-09-22 11:10:00,78.02,78.03,77.98,78.01,12829.0,65.2993,65.3077,65.2658,65.2909,12829.0
2017-09-22 11:20:00,78.01,78.01,77.91,77.92,13068.0,65.2909,65.2909,65.2072,65.2156,13068.0
2017-09-22 11:30:00,77.93,78.02,77.88,77.96,22370.0,65.224,65.2993,65.1821,65.2491,22370.0
2017-09-22 11:40:00,77.97,77.97,77.93,77.96,7882.0,65.2575,65.2575,65.224,65.2491,7882.0
2017-09-22 11:50:00,77.95,78.01,77.94,78.0,9644.0,65.2407,65.2909,65.2323,65.2826,9644.0
2017-09-22 12:00:00,77.99,78.11,77.99,78.1,9120.0,65.2742,65.3746,65.2742,65.3663,9120.0
2017-09-22 12:10:00,78.1,78.22,78.1,78.2,18845.0,65.3663,65.4667,65.3663,65.45,18845.0
2017-09-22 12:20:00,78.2,78.34,78.12,78.12,37934.0,65.45,65.5671,65.383,65.383,37934.0
2017-09-22 12:30:00,78.09,78.21,78.09,78.15,11052.0,65.3579,65.4583,65.3579,65.4081,11052.0
2017-09-22 12:40:00,78.14,78.17,78.1,78.14,13417.0,65.3997,65.4248,65.3663,65.3997,13417.0
2017-09-22 12:50:00,78.15,78.18,78.13,78.15,6615.0,65.4081,65.4332,65.3914,65.4081,6615.0
2017-09-22 13:00:00,78.14,78.2,78.1,78.16,41985.0,65.3997,65.45,65.3663,65.4165,41985.0
2017-09-22 13:10:00,78.16,78.24,78.16,78.23,19456.0,65.4165,65.4834,65.4165,65.4751,19456.0
2017-09-22 13:20:00,78.23,78.28,78.2,78.22,11786.0,65.4751,65.5169,65.45,65.4667,11786.0
2017-09-22 13:30:00,78.24,78.28,78.2,78.27,17588.0,65.4834,65.5169,65.45,65.5085,17588.0
2017-09-22 13:40:00,78.28,78.31,78.24,78.25,12370.0,65.5169,65.542,65.4834,65.4918,12370.0
2017-09-22 13:50:00,78.25,78.26,78.02,78.08,46465.0,65.4918,65.5002,65.2993,65.3495,46465.0
2017-09-22 14:00:00,78.07,78.22,78.06,78.12,29804.0,65.3412,65.4667,65.3328,65.383,29804.0
2017-09-22 14:10:00,78.11,78.14,78.05,78.06,33295.0,65.3746,65.3997,65.3244,65.3328,33295.0
2017-09-22 14:20:00,78.06,78.08,77.98,78.0,23895.0,65.3328,65.3495,65.2658,65.2826,23895.0
2017-09-22 14:30:00,78.01,78.08,78.01,78.02,11621.0,65.2909,65.3495,65.2909,65.2993,11621.0
2017-09-22 14:40:00,78.02,78.04,77.99,77.99,29260.0,65.2993,65.316,65.2742,65.2742,29260.0
2017-09-22 14:50:00,77.99,78.18,77.99,78.15,24100.0,65.2742,65.4332,65.2742,65.4081,24100.0
2017-09-22 15:00:00,78.15,78.2,78.12,78.12,20906.0,65.4081,65.45,65.383,65.383,20906.0
2017-09-22 15:10:00,78.12,78.15,78.1,78.14,19752.0,65.383,65.4081,65.3663,65.3997,19752.0
2017-09-22 15:20:00,78.13,78.18,78.1,78.12,41650.0,65.3914,65.4332,65.3663,65.383,41650.0
2017-09-22 15:30:00,78.13,78.16,78.09,78.11,30667.0,65.3914,65.4165,65.3579,65.3746,30667.0
2017-09-22 15:40:00,78.11,78.16,78.09,78.1,53269.0,65.3746,65.4165,65.3579,65.3663,53269.0
2017-09-22 15:50:00,78.1,78.19,78.09,78.1,176533.0,65.3663,65.4416,65.3579,65.3663,176533.0
2017-09-25 09:30:00,78.14,78.23,77.54,77.59,108188.0,65.3997,65.4751,64.8976,64.9394,108188.0
2017-09-25 09:40:00,77.59,77.71,77.42,77.7,26851.0,64.9394,65.0398,64.7971,65.0315,26851.0
2017-09-25 09:50:00,77.69,77.69,77.44,77.54,36679.0,65.0231,65.0231,64.8139,64.8976,36679.0
2017-09-25 10:00:00,77.55,77.65,77.49,77.55,27752.0,64.9059,64.9896,64.8557,64.9059,27752.0
2017-09-25 10:10:00,77.57,77.57,77.48,77.48,61440.0,64.9227,64.9227,64.8473,64.8473,61440.0
2017-09-25 10:20:00,77.51,77.53,77.38,77.38,56688.0,64.8725,64.8892,64.7637,64.7637,56688.0
2017-09-25 10:30:00,77.4,77.58,77.4,77.54,29743.0,64.7804,64.931,64.7804,64.8976,29743.0
2017-09-25 10:40:00,77.54,77.54,77.37,77.42,22613.0,64.8976,64.8976,64.7553,64.7971,22613.0
2017-09-25 10:50:00,77.39,77.4,77.2,77.21,24655.0,64.772,64.7804,64.613,64.6214,24655.0
2017-09-25 11:00:00,77.21,77.21,76.89,77.03,55181.0,64.6214,64.6214,64.3535,64.4707,55181.0
2017-09-25 11:10:00,77.04,77.29,76.98,77.29,64039.0,64.4791,64.6883,64.4289,64.6883,64039.0
2017-09-25 11:20:00,77.28,77.41,77.15,77.38,81593.0,64.68,64.7888,64.5712,64.7637,81593.0
2017-09-25 11:30:00,77.38,77.38,77.22,77.26,25739.0,64.7637,64.7637,64.6297,64.6632,25739.0
2017-09-25 11:40:00,77.25,77.3,77.21,77.25,84538.0,64.6548,64.6967,64.6214,64.6548,84538.0
2017-09-25 11:50:00,77.24,77.29,77.21,77.25,17428.0,64.6465,64.6883,64.6214,64.6548,17428.0
2017-09-25 12:00:00,77.23,77.28,77.19,77.19,39478.0,64.6381,64.68,64.6046,64.6046,39478.0
2017-09-25 12:10:00,77.19,77.2,76.99,76.99,152686.0,64.6046,64.613,64.4372,64.4372,152686.0
2017-09-25 12:20:00,76.99,77.22,76.97,77.16,29161.0,64.4372,64.6297,64.4205,64.5795,29161.0
2017-09-25 12:30:00,77.15,77.17,77.1,77.15,11670.0,64.5712,64.5879,64.5293,64.5712,11670.0
2017-09-25 12:40:00,77.15,77.27,77.12,77.17,61132.0,64.5712,64.6716,64.546,64.5879,61132.0
2017-09-25 12:50:00,77.16,77.28,77.15,77.26,42938.0,64.5795,64.68,64.5712,64.6632,42938.0
2017-09-25 13:00:00,77.26,77.31,77.21,77.23,29505.0,64.6632,64.7051,64.6214,64.6381,29505.0
2017-09-25 13:10:00,77.23,77.3,77.22,77.26,30648.0,64.6381,64.6967,64.6297,64.6632,30648.0
2017-09-25 13:20:00,77.26,77.34,77.23,77.3,42275.0,64.6632,64.7302,64.6381,64.6967,42275.0
2017-09-25 13:30:00,77.3,77.31,77.2,77.24,20911.0,64.6967,64.7051,64.613,64.6465,20911.0
2017-09-25 13:40:00,77.26,77.29,77.21,77.21,23856.0,64.6632,64.6883,64.6214,64.6214,23856.0
2017-09-25 13:50:00,77.21,77.23,77.15,77.17,59146.0,64.6214,64.6381,64.5712,64.5879,59146.0
2017-09-25 14:00:00,77.17,77.23,77.16,77.18,32521.0,64.5879,64.6381,64.5795,64.5963,32521.0
2017-09-25 14:10:00,77.19,77.31,77.14,77.29,33335.0,64.6046,64.7051,64.5628,64.6883,33335.0
2017-09-25 14:20:00,77.3,77.5,77.25,77.46,109280.0,64.6967,64.8641,64.6548,64.8306,109280.0
2017-09-25 14:30:00,77.47,77.47,77.22,77.29,85780.0,64.839,64.839,64.6297,64.6883,85780.0
2017-09-25 14:40:00,77.29,77.32,77.25,77.27,28443.0,64.6883,64.7134,64.6548,64.6716,28443.0
2017-09-25 14:50:00,77.27,77.36,77.24,77.36,57927.0,64.6716,64.7469,64.6465,64.7469,57927.0
2017-09-25 15:00:00,77.35,77.37,77.3,77.35,28070.0,64.7385,64.7553,64.6967,64.7385,28070.0
2017-09-25 15:10:00,77.35,77.4,77.32,77.37,21721.0,64.7385,64.7804,64.7134,64.7553,21721.0
2017-09-25 15:20:00,77.38,77.41,77.34,77.37,26878.0,64.7637,64.7888,64.7302,64.7553,26878.0
2017-09-25 15:30:00,77.37,77.41,77.35,77.4,43108.0,64.7553,64.7888,64.7385,64.7804,43108.0
2017-09-25 15:40:00,77.41,77.5,77.4,77.49,201094.0,64.7888,64.8641,64.7804,64.8557,201094.0
2017-09-25 15:50:00,77.48,77.57,77.45,77.55,170593.0,64.8473,64.9227,64.8222,64.9059,170593.0
2017-09-26 09:30:00,77.6,77.65,77.32,77.62,22280.0,64.9478,64.9896,64.7134,64.9645,22280.0
2017-09-26 09:40:00,77.6,77.64,77.41,77.52,37833.0,64.9478,64.9813,64.7888,64.8808,37833.0
2017-09-26 09:50:00,77.53,77.63,77.44,77.48,10112.0,64.8892,64.9729,64.8139,64.8473,10112.0
2017-09-26 10:00:00,77.49,77.5,77.29,77.35,24959.0,64.8557,64.8641,64.6883,64.7385,24959.0
2017-09-26 10:10:00,77.35,77.41,77.28,77.4,17223.0,64.7385,64.7888,64.68,64.7804,17223.0
2017-09-26 10:20:00,77.41,77.43,77.33,77.35,14959.0,64.7888,64.8055,64.7218,64.7385,14959.0
2017-09-26 10:30:00,77.35,77.37,77.25,77.37,65501.0,64.7385,64.7553,64.6548,64.7553,65501.0
2017-09-26 10:40:00,77.38,77.6,77.38,77.58,32236.0,64.7637,64.9478,64.7637,64.931,32236.0
2017-09-26 10:50:00,77.58,77.61,77.52,77.57,75719.0,64.931,64.9562,64.8808,64.9227,75719.0
2017-09-26 11:00:00,77.56,77.61,77.46,77.47,9730.0,64.9143,64.9562,64.8306,64.839,9730.0
2017-09-26 11:10:00,77.43,77.56,77.41,77.54,38289.0,64.8055,64.9143,64.7888,64.8976,38289.0
2017-09-26 11:20:00,77.53,77.53,77.43,77.48,23168.0,64.8892,64.8892,64.8055,64.8473,23168.0
2017-09-26 11:30:00,77.46,77.51,77.41,77.48,30917.0,64.8306,64.8725,64.7888,64.8473,30917.0
2017-09-26 11:40:00,77.48,77.62,77.48,77.58,33533.0,64.8473,64.9645,64.8473,64.931,33533.0
2017-09-26 11:50:00,77.57,77.6,77.49,77.59,14758.0,64.9227,64.9478,64.8557,64.9394,14758.0
2017-09-26 12:00:00,77.59,77.59,77.45,77.47,10262.0,64.9394,64.9394,64.8222,64.839,10262.0
2017-09-26 12:10:00,77.46,77.5,77.46,77.49,9926.0,64.8306,64.8641,64.8306,64.8557,9926.0
2017-09-26 12:20:00,77.49,77.53,77.46,77.52,11799.0,64.8557,64.8892,64.8306,64.8808,11799.0
2017-09-26 12:30:00,77.53,77.57,77.45,77.48,10462.0,64.8892,64.9227,64.8222,64.8473,10462.0
2017-09-26 12:40:00,77.47,77.53,77.46,77.52,18504.0,64.839,64.8892,64.8306,64.8808,18504.0
2017-09-26 12:50:00,77.54,77.55,77.48,77.54,16240.0,64.8976,64.9059,64.8473,64.8976,16240.0
2017-09-26 13:00:00,77.51,77.52,77.45,77.47,14354.0,64.8725,64.8808,64.8222,64.839,14354.0
2017-09-26 13:10:00,77.44,77.5,77.42,77.45,16281.0,64.8139,64.8641,64.7971,64.8222,16281.0
2017-09-26 13:20:00,77.47,77.52,77.46,77.52,14406.0,64.839,64.8808,64.8306,64.8808,14406.0
2017-09-26 13:30:00,77.5,77.56,77.46,77.55,68177.0,64.8641,64.9143,64.8306,64.9059,68177.0
2017-09-26 13:40:00,77.53,77.55,77.45,77.45,22357.0,64.8892,64.9059,64.8222,64.8222,22357.0
2017-09-26 13:50:00,77.46,77.54,77.45,77.52,18946.0,64.8306,64.8976,64.8222,64.8808,18946.0
2017-09-26 14:00:00,77.53,77.53,77.42,77.44,17027.0,64.8892,64.8892,64.7971,64.8139,17027.0
2017-09-26 14:10:00,77.45,77.45,77.37,77.38,18116.0,64.8222,64.8222,64.7553,64.7637,18116.0
2017-09-26 14:20:00,77.39,77.4,77.13,77.26,51713.0,64.772,64.7804,64.5544,64.6632,51713.0
2017-09-26 14:30:00,77.26,77.48,77.26,77.47,47618.0,64.6632,64.8473,64.6632,64.839,47618.0
2017-09-26 14:40:00,77.47,77.49,77.43,77.45,33663.0,64.839,64.8557,64.8055,64.8222,33663.0
2017-09-26 14:50:00,77.45,77.5,77.34,77.35,27395.0,64.8222,64.8641,64.7302,64.7385,27395.0
2017-09-26 15:00:00,77.36,77.37,77.3,77.33,41377.0,64.7469,64.7553,64.6967,64.7218,41377.0
2017-09-26 15:10:00,77.32,77.35,77.28,77.32,31541.0,64.7134,64.7385,64.68,64.7134,31541.0
2017-09-26 15:20:00,77.31,77.33,77.28,77.28,42606.0,64.7051,64.7218,64.68,64.68,42606.0
2017-09-26 15:30:00,77.28,77.3,77.21,77.21,64217.0,64.68,64.6967,64.6214,64.6214,64217.0
2017-09-26 15:40:00,77.21,77.23,77.14,77.2,136345.0,64.6214,64.6381,64.5628,64.613,136345.0
2017-09-26 15:50:00,77.2,77.21,77.02,77.1,288195.0,64.613,64.6214,64.4623,64.5293,288195.0
2017-09-27 09:30:00,77.44,77.49,77.24,77.47,44756.0,64.8139,64.8557,64.6465,64.839,44756.0
2017-09-27 09:40:00,77.42,77.61,77.37,77.57,34096.0,64.7971,64.9562,64.7553,64.9227,34096.0
2017-09-27 09:50:00,77.56,77.58,77.23,77.23,15813.0,64.9143,64.931,64.6381,64.6381,15813.0
2017-09-27 10:00:00,77.25,77.26,77.11,77.13,8660.0,64.6548,64.6632,64.5377,64.5544,8660.0
2017-09-27 10:10:00,77.17,77.23,77.06,77.23,61089.0,64.5879,64.6381,64.4958,64.6381,61089.0
2017-09-27 10:20:00,77.26,77.28,77.15,77.15,18453.0,64.6632,64.68,64.5712,64.5712,18453.0
2017-09-27 10:30:00,77.15,77.16,76.95,77.08,39448.0,64.5712,64.5795,64.4038,64.5126,39448.0
2017-09-27 10:40:00,77.05,77.16,77.01,77.09,62644.0,64.4875,64.5795,64.454,64.5209,62644.0
2017-09-27 10:50:00,77.09,77.12,77.07,77.09,21505.0,64.5209,64.546,64.5042,64.5209,21505.0
2017-09-27 11:00:00,77.09,77.12,76.85,76.94,37679.0,64.5209,64.546,64.3201,64.3954,37679.0
2017-09-27 11:10:00,76.94,77.12,76.93,77.05,26682.0,64.3954,64.546,64.387,64.4875,26682.0
2017-09-27 11:20:00,77.02,77.05,76.95,77.0,40504.0,64.4623,64.4875,64.4038,64.4456,40504.0
2017-09-27 11:30:00,77.0,77.06,76.92,77.03,64336.0,64.4456,64.4958,64.3787,64.4707,64336.0
2017-09-27 11:40:00,77.05,77.05,76.83,76.83,21646.0,64.4875,64.4875,64.3033,64.3033,21646.0
2017-09-27 11:50:00,76.83,76.91,76.81,76.85,9839.0,64.3033,64.3703,64.2866,64.3201,9839.0
2017-09-27 12:00:00,76.87,77.03,76.85,77.0,60224.0,64.3368,64.4707,64.3201,64.4456,60224.0
2017-09-27 12:10:00,77.0,77.52,76.99,77.26,41650.0,64.4456,64.8808,64.4372,64.6632,41650.0
2017-09-27 12:20:00,77.21,77.21,77.01,77.08,10691.0,64.6214,64.6214,64.454,64.5126,10691.0
2017-09-27 12:30:00,77.07,77.17,77.06,77.06,88087.0,64.5042,64.5879,64.4958,64.4958,88087.0
2017-09-27 12:40:00,77.06,77.15,77.04,77.11,21525.0,64.4958,64.5712,64.4791,64.5377,21525.0
2017-09-27 12:50:00,77.12,77.13,77.08,77.12,16319.0,64.546,64.5544,64.5126,64.546,16319.0
2017-09-27 13:00:00,77.12,77.15,77.08,77.09,21313.0,64.546,64.5712,64.5126,64.5209,21313.0
2017-09-27 13:10:00,77.09,77.12,77.06,77.07,11762.0,64.5209,64.546,64.4958,64.5042,11762.0
2017-09-27 13:20:00,77.07,77.08,77.02,77.06,9308.0,64.5042,64.5126,64.4623,64.4958,9308.0
2017-09-27 13:30:00,77.06,77.12,77.05,77.11,15677.0,64.4958,64.546,64.4875,64.5377,15677.0
2017-09-27 13:40:00,77.11,77.17,77.1,77.12,16352.0,64.5377,64.5879,64.5293,64.546,16352.0
2017-09-27 13:50:00,77.12,77.21,77.1,77.21,24600.0,64.546,64.6214,64.5293,64.6214,24600.0
2017-09-27 14:00:00,77.21,77.35,77.21,77.33,26850.0,64.6214,64.7385,64.6214,64.7218,26850.0
2017-09-27 14:10:00,77.33,77.42,77.28,77.4,19049.0,64.7218,64.7971,64.68,64.7804,19049.0
2017-09-27 14:20:00,77.39,77.41,77.29,77.3,14544.0,64.772,64.7888,64.6883,64.6967,14544.0
2017-09-27 14:30:00,77.3,77.32,77.13,77.13,33375.0,64.6967,64.7134,64.5544,64.5544,33375.0
2017-09-27 14:40:00,77.12,77.14,77.0,77.0,87114.0,64.546,64.5628,64.4456,64.4456,87114.0
2017-09-27 14:50:00,77.0,77.19,77.0,77.16,127164.0,64.4456,64.6046,64.4456,64.5795,127164.0
2017-09-27 15:00:00,77.16,77.26,77.16,77.23,30862.0,64.5795,64.6632,64.5795,64.6381,30862.0
2017-09-27 15:10:00,77.23,77.23,77.13,77.17,35146.0,64.6381,64.6381,64.5544,64.5879,35146.0
2017-09-27 15:20:00,77.17,77.23,77.16,77.17,31155.0,64.5879,64.6381,64.5795,64.5879,31155.0
2017-09-27 15:30:00,77.16,77.26,77.16,77.21,47080.0,64.5795,64.6632,64.5795,64.6214,47080.0
2017-09-27 15:40:00,77.21,77.21,77.12,77.13,65842.0,64.6214,64.6214,64.546,64.5544,65842.0
2017-09-27 15:50:00,77.12,77.16,77.08,77.11,148005.0,64.546,64.5795,64.5126,64.5377,148005.0
2017-09-28 09:30:00,76.84,76.97,76.32,76.58,73100.0,64.3117,64.4205,63.8765,64.0941,73100.0
2017-09-28 09:40:00,76.58,76.6,75.92,75.97,119755.0,64.0941,64.1108,63.5417,63.5835,119755.0
2017-09-28 09:50:00,75.93,75.97,75.43,75.62,146632.0,63.5501,63.5835,63.1316,63.2906,146632.0
2017-09-28 10:00:00,75.64,75.73,75.44,75.65,122868.0,63.3073,63.3827,63.14,63.3157,122868.0
2017-09-28 10:10:00,75.65,75.85,75.64,75.73,81798.0,63.3157,63.4831,63.3073,63.3827,81798.0
2017-09-28 10:20:00,75.75,75.82,75.66,75.66,53415.0,63.3994,63.458,63.3241,63.3241,53415.0
2017-09-28 10:30:00,75.67,75.8,75.66,75.78,30320.0,63.3325,63.4413,63.3241,63.4245,30320.0
2017-09-28 10:40:00,75.8,75.96,75.79,75.93,39965.0,63.4413,63.5752,63.4329,63.5501,39965.0
2017-09-28 10:50:00,75.94,76.0,75.74,75.74,33458.0,63.5584,63.6087,63.391,63.391,33458.0
2017-09-28 11:00:00,75.74,75.87,75.7,75.83,71522.0,63.391,63.4998,63.3576,63.4664,71522.0
2017-09-28 11:10:00,75.84,76.02,75.83,75.94,94556.0,63.4747,63.6254,63.4664,63.5584,94556.0
2017-09-28 11:20:00,75.94,76.08,75.86,76.03,68582.0,63.5584,63.6756,63.4915,63.6338,68582.0
2017-09-28 11:30:00,76.02,76.1,75.94,76.0,31305.0,63.6254,63.6923,63.5584,63.6087,31305.0
2017-09-28 11:40:00,75.97,76.02,75.94,76.01,25511.0,63.5835,63.6254,63.5584,63.617,25511.0
2017-09-28 11:50:00,76.02,76.02,75.9,75.98,48863.0,63.6254,63.6254,63.525,63.5919,48863.0
2017-09-28 12:00:00,75.99,76.07,75.98,76.04,51741.0,63.6003,63.6672,63.5919,63.6421,51741.0
2017-09-28 12:10:00,76.05,76.05,75.95,75.99,44930.0,63.6505,63.6505,63.5668,63.6003,44930.0
2017-09-28 12:20:00,76.0,76.02,75.88,75.9,32772.0,63.6087,63.6254,63.5082,63.525,32772.0
2017-09-28 12:30:00,75.9,75.96,75.88,75.93,28104.0,63.525,63.5752,63.5082,63.5501,28104.0
2017-09-28 12:40:00,75.94,75.96,75.91,75.95,26551.0,63.5584,63.5752,63.5333,63.5668,26551.0
2017-09-28 12:50:00,75.94,76.0,75.92,75.98,23928.0,63.5584,63.6087,63.5417,63.5919,23928.0
2017-09-28 13:00:00,75.98,75.99,75.95,75.95,18954.0,63.5919,63.6003,63.5668,63.5668,18954.0
2017-09-28 13:10:00,75.95,75.95,75.86,75.88,27902.0,63.5668,63.5668,63.4915,63.5082,27902.0
2017-09-28 13:20:00,75.89,75.9,75.84,75.86,16320.0,63.5166,63.525,63.4747,63.4915,16320.0
2017-09-28 13:30:00,75.86,75.95,75.82,75.93,26767.0,63.4915,63.5668,63.458,63.5501,26767.0
2017-09-28 13:40:00,75.93,75.93,75.86,75.88,20648.0,63.5501,63.5501,63.4915,63.5082,20648.0
2017-09-28 13:50:00,75.87,76.0,75.86,75.95,34718.0,63.4998,63.6087,63.4915,63.5668,34718.0
2017-09-28 14:00:00,75.95,75.95,75.88,75.93,33930.0,63.5668,63.5668,63.5082,63.5501,33930.0
2017-09-28 14:10:00,75.92,75.97,75.9,75.97,26710.0,63.5417,63.5835,63.525,63.5835,26710.0
2017-09-28 14:20:00,75.96,75.97,75.89,75.91,36791.0,63.5752,63.5835,63.5166,63.5333,36791.0
2017-09-28 14:30:00,75.91,76.03,75.9,76.0,100382.0,63.5333,63.6338,63.525,63.6087,100382.0
2017-09-28 14:40:00,76.0,76.0,75.94,75.97,47072.0,63.6087,63.6087,63.5584,63.5835,47072.0
2017-09-28 14:50:00,75.95,76.02,75.93,75.99,36017.0,63.5668,63.6254,63.5501,63.6003,36017.0
2017-09-28 15:00:00,75.99,76.09,75.97,76.09,32115.0,63.6003,63.684,63.5835,63.684,32115.0
2017-09-28 15:10:00,76.1,76.12,75.99,76.01,107121.0,63.6923,63.7091,63.6003,63.617,107121.0
2017-09-28 15:20:00,76.0,76.02,75.97,76.01,110334.0,63.6087,63.6254,63.5835,63.617,110334.0
2017-09-28 15:30:00,76.01,76.13,76.0,76.02,68459.0,63.617,63.7175,63.6087,63.6254,68459.0
2017-09-28 15:40:00,76.02,76.1,76.01,76.03,82645.0,63.6254,63.6923,63.617,63.6338,82645.0
2017-09-28 15:50:00,76.03,76.09,76.01,76.07,208688.0,63.6338,63.684,63.617,63.6672,208688.0
2017-09-29 09:30:00,75.95,76.01,75.72,75.99,34584.0,63.5668,63.617,63.3743,63.6003,34584.0
2017-09-29 09:40:00,75.96,76.29,75.96,76.29,55441.0,63.5752,63.8514,63.5752,63.8514,55441.0
2017-09-29 09:50:00,76.3,76.47,76.28,76.43,114589.0,63.8597,64.002,63.843,63.9685,114589.0
2017-09-29 10:00:00,76.42,76.58,76.42,76.56,69613.0,63.9602,64.0941,63.9602,64.0773,69613.0
2017-09-29 10:10:00,76.56,76.65,76.46,76.52,83799.0,64.0773,64.1527,63.9937,64.0439,83799.0
2017-09-29 10:20:00,76.52,76.53,76.38,76.44,29905.0,64.0439,64.0522,63.9267,63.9769,29905.0
2017-09-29 10:30:00,76.44,76.6,76.44,76.6,28275.0,63.9769,64.1108,63.9769,64.1108,28275.0
2017-09-29 10:40:00,76.6,76.61,76.44,76.51,61352.0,64.1108,64.1192,63.9769,64.0355,61352.0
2017-09-29 10:50:00,76.53,76.75,76.52,76.7,39941.0,64.0522,64.2364,64.0439,64.1945,39941.0
2017-09-29 11:00:00,76.7,76.79,76.67,76.67,42811.0,64.1945,64.2698,64.1694,64.1694,42811.0
2017-09-29 11:10:00,76.68,76.71,76.57,76.61,19842.0,64.1778,64.2029,64.0857,64.1192,19842.0
2017-09-29 11:20:00,76.61,76.76,76.56,76.74,26243.0,64.1192,64.2447,64.0773,64.228,26243.0
2017-09-29 11:30:00,76.74,76.75,76.64,76.66,21140.0,64.228,64.2364,64.1443,64.161,21140.0
2017-09-29 11:40:00,76.66,76.72,76.66,76.72,23014.0,64.161,64.2113,64.161,64.2113,23014.0
2017-09-29 11:50:00,76.73,76.81,76.72,76.8,25851.0,64.2196,64.2866,64.2113,64.2782,25851.0
2017-09-29 12:00:00,76.79,76.85,76.79,76.85,33429.0,64.2698,64.3201,64.2698,64.3201,33429.0
2017-09-29 12:10:00,76.85,76.94,76.83,76.91,32952.0,64.3201,64.3954,64.3033,64.3703,32952.0
2017-09-29 12:20:00,76.91,76.92,76.85,76.88,16284.0,64.3703,64.3787,64.3201,64.3452,16284.0
2017-09-29 12:30:00,76.89,76.91,76.78,76.78,19832.0,64.3535,64.3703,64.2615,64.2615,19832.0
2017-09-29 12:40:00,76.79,76.83,76.78,76.81,21706.0,64.2698,64.3033,64.2615,64.2866,21706.0
2017-09-29 12:50:00,76.8,76.84,76.78,76.83,19999.0,64.2782,64.3117,64.2615,64.3033,19999.0
2017-09-29 13:00:00,76.83,76.87,76.82,76.84,22944.0,64.3033,64.3368,64.295,64.3117,22944.0
2017-09-29 13:10:00,76.83,76.85,76.81,76.84,17600.0,64.3033,64.3201,64.2866,64.3117,17600.0
2017-09-29 13:20:00,76.84,76.91,76.83,76.91,30677.0,64.3117,64.3703,64.3033,64.3703,30677.0
2017-09-29 13:30:00,76.91,76.93,76.77,76.77,23433.0,64.3703,64.387,64.2531,64.2531,23433.0
2017-09-29 13:40:00,76.78,76.82,76.75,76.81,26726.0,64.2615,64.295,64.2364,64.2866,26726.0
2017-09-29 13:50:00,76.81,76.83,76.78,76.82,16411.0,64.2866,64.3033,64.2615,64.295,16411.0
2017-09-29 14:00:00,76.82,76.82,76.71,76.73,25133.0,64.295,64.295,64.2029,64.2196,25133.0
2017-09-29 14:10:00,76.74,76.8,76.73,76.77,24729.0,64.228,64.2782,64.2196,64.2531,24729.0
2017-09-29 14:20:00,76.78,76.85,76.77,76.85,13328.0,64.2615,64.3201,64.2531,64.3201,13328.0
2017-09-29 14:30:00,76.85,76.85,76.75,76.75,13997.0,64.3201,64.3201,64.2364,64.2364,13997.0
2017-09-29 14:40:00,76.76,76.79,76.74,76.78,31262.0,64.2447,64.2698,64.228,64.2615,31262.0
2017-09-29 14:50:00,76.79,76.82,76.78,76.8,24714.0,64.2698,64.295,64.2615,64.2782,24714.0
2017-09-29 15:00:00,76.8,76.83,76.78,76.79,43472.0,64.2782,64.3033,64.2615,64.2698,43472.0
2017-09-29 15:10:00,76.79,76.82,76.77,76.81,45601.0,64.2698,64.295,64.2531,64.2866,45601.0
2017-09-29 15:20:00,76.81,76.88,76.81,76.84,41834.0,64.2866,64.3452,64.2866,64.3117,41834.0
2017-09-29 15:30:00,76.84,76.91,76.8,76.9,65901.0,64.3117,64.3703,64.2782,64.3619,65901.0
2017-09-29 15:40:00,76.9,76.91,76.82,76.83,107310.0,64.3619,64.3703,64.295,64.3033,107310.0
2017-09-29 15:50:00,76.82,76.83,76.74,76.79,224683.0,64.295,64.3033,64.228,64.2698,224683.0
2017-10-02 09:30:00,76.95,76.95,76.55,76.87,82462.0,64.4038,64.4038,64.069,64.3368,82462.0
2017-10-02 09:40:00,76.88,76.88,76.39,76.56,60943.0,64.3452,64.3452,63.9351,64.0773,60943.0
2017-10-02 09:50:00,76.57,76.64,76.52,76.64,32104.0,64.0857,64.1443,64.0439,64.1443,32104.0
2017-10-02 10:00:00,76.62,76.79,76.53,76.73,41823.0,64.1276,64.2698,64.0522,64.2196,41823.0
2017-10-02 10:10:00,76.73,76.9,76.68,76.81,37509.0,64.2196,64.3619,64.1778,64.2866,37509.0
2017-10-02 10:20:00,76.82,76.95,76.69,76.7,23380.0,64.295,64.4038,64.1862,64.1945,23380.0
2017-10-02 10:30:00,76.72,76.91,76.72,76.85,19468.0,64.2113,64.3703,64.2113,64.3201,19468.0
2017-10-02 10:40:00,76.85,76.92,76.79,76.81,26342.0,64.3201,64.3787,64.2698,64.2866,26342.0
2017-10-02 10:50:00,76.82,76.88,76.76,76.78,17068.0,64.295,64.3452,64.2447,64.2615,17068.0
2017-10-02 11:00:00,76.79,77.02,76.79,76.87,27385.0,64.2698,64.4623,64.2698,64.3368,27385.0
2017-10-02 11:10:00,76.88,76.97,76.87,76.97,20727.0,64.3452,64.4205,64.3368,64.4205,20727.0
2017-10-02 11:20:00,76.97,77.02,76.86,76.94,22624.0,64.4205,64.4623,64.3284,64.3954,22624.0
2017-10-02 11:30:00,76.93,77.12,76.93,77.08,21443.0,64.387,64.546,64.387,64.5126,21443.0
2017-10-02 11:40:00,77.07,77.12,77.0,77.12,33257.0,64.5042,64.546,64.4456,64.546,33257.0
2017-10-02 11:50:00,77.12,77.16,77.04,77.1,23345.0,64.546,64.5795,64.4791,64.5293,23345.0
2017-10-02 12:00:00,77.09,77.13,77.03,77.13,21789.0,64.5209,64.5544,64.4707,64.5544,21789.0
2017-10-02 12:10:00,77.11,77.26,77.11,77.26,38005.0,64.5377,64.6632,64.5377,64.6632,38005.0
2017-10-02 12:20:00,77.29,77.39,77.28,77.31,26665.0,64.6883,64.772,64.68,64.7051,26665.0
2017-10-02 12:30:00,77.31,77.37,77.24,77.26,20215.0,64.7051,64.7553,64.6465,64.6632,20215.0
2017-10-02 12:40:00,77.26,77.43,77.26,77.43,19843.0,64.6632,64.8055,64.6632,64.8055,19843.0
2017-10-02 12:50:00,77.43,77.47,77.36,77.45,15084.0,64.8055,64.839,64.7469,64.8222,15084.0
2017-10-02 13:00:00,77.45,77.46,77.37,77.43,18384.0,64.8222,64.8306,64.7553,64.8055,18384.0
2017-10-02 13:10:00,77.43,77.48,77.32,77.4,35187.0,64.8055,64.8473,64.7134,64.7804,35187.0
2017-10-02 13:20:00,77.41,77.41,77.3,77.31,22263.0,64.7888,64.7888,64.6967,64.7051,22263.0
2017-10-02 13:30:00,77.31,77.38,77.3,77.36,18543.0,64.7051,64.7637,64.6967,64.7469,18543.0
2017-10-02 13:40:00,77.39,77.45,77.36,77.43,22003.0,64.772,64.8222,64.7469,64.8055,22003.0
2017-10-02 13:50:00,77.43,77.51,77.4,77.51,23484.0,64.8055,64.8725,64.7804,64.8725,23484.0
2017-10-02 14:00:00,77.5,77.51,77.34,77.35,25627.0,64.8641,64.8725,64.7302,64.7385,25627.0
2017-10-02 14:10:00,77.35,77.41,77.33,77.38,22979.0,64.7385,64.7888,64.7218,64.7637,22979.0
2017-10-02 14:20:00,77.38,77.45,77.36,77.41,18830.0,64.7637,64.8222,64.7469,64.7888,18830.0
2017-10-02 14:30:00,77.4,77.41,77.33,77.37,28710.0,64.7804,64.7888,64.7218,64.7553,28710.0
2017-10-02 14:40:00,77.36,77.43,77.36,77.39,33949.0,64.7469,64.8055,64.7469,64.772,33949.0
2017-10-02 14:50:00,77.4,77.49,77.4,77.47,35878.0,64.7804,64.8557,64.7804,64.839,35878.0
2017-10-02 15:00:00,77.48,77.49,77.36,77.36,26447.0,64.8473,64.8557,64.7469,64.7469,26447.0
2017-10-02 15:10:00,77.36,77.4,77.31,77.32,29325.0,64.7469,64.7804,64.7051,64.7134,29325.0
2017-10-02 15:20:00,77.33,77.35,77.31,77.34,27231.0,64.7218,64.7385,64.7051,64.7302,27231.0
2017-10-02 15:30:00,77.34,77.39,77.32,77.37,48767.0,64.7302,64.772,64.7134,64.7553,48767.0
2017-10-02 15:40:00,77.37,77.39,77.33,77.36,58287.0,64.7553,64.772,64.7218,64.7469,58287.0
2017-10-02 15:50:00,77.37,77.58,77.36,77.52,174735.0,64.7553,64.931,64.7469,64.8808,174735.0
2017-10-03 09:30:00,77.68,77.69,77.39,77.66,66506.0,65.0147,65.0231,64.772,64.998,66506.0
2017-10-03 09:40:00,77.67,77.68,77.45,77.53,54206.0,65.0064,65.0147,64.8222,64.8892,54206.0
2017-10-03 09:50:00,77.53,77.64,77.41,77.6,75800.0,64.8892,64.9813,64.7888,64.9478,75800.0
2017-10-03 10:00:00,77.6,77.69,77.46,77.56,104158.0,64.9478,65.0231,64.8306,64.9143,104158.0
2017-10-03 10:10:00,77.57,77.72,77.51,77.69,30950.0,64.9227,65.0482,64.8725,65.0231,30950.0
2017-10-03 10:20:00,77.68,77.76,77.61,77.62,34968.0,65.0147,65.0817,64.9562,64.9645,34968.0
2017-10-03 10:30:00,77.6,77.74,77.6,77.7,19004.0,64.9478,65.065,64.9478,65.0315,19004.0
2017-10-03 10:40:00,77.69,77.69,77.55,77.6,20532.0,65.0231,65.0231,64.9059,64.9478,20532.0
2017-10-03 10:50:00,77.62,77.62,77.38,77.39,34432.0,64.9645,64.9645,64.7637,64.772,34432.0
2017-10-03 11:00:00,77.39,77.4,77.31,77.34,34164.0,64.772,64.7804,64.7051,64.7302,34164.0
2017-10-03 11:10:00,77.34,77.41,77.29,77.36,18128.0,64.7302,64.7888,64.6883,64.7469,18128.0
2017-10-03 11:20:00,77.35,77.43,77.31,77.39,26119.0,64.7385,64.8055,64.7051,64.772,26119.0
2017-10-03 11:30:00,77.39,77.4,77.32,77.37,34653.0,64.772,64.7804,64.7134,64.7553,34653.0
2017-10-03 11:40:00,77.36,77.41,77.26,77.26,27942.0,64.7469,64.7888,64.6632,64.6632,27942.0
2017-10-03 11:50:00,77.27,77.38,77.26,77.34,40736.0,64.6716,64.7637,64.6632,64.7302,40736.0
2017-10-03 12:00:00,77.34,77.39,77.28,77.39,23112.0,64.7302,64.772,64.68,64.772,23112.0
2017-10-03 12:10:00,77.38,77.38,77.32,77.35,18033.0,64.7637,64.7637,64.7134,64.7385,18033.0
2017-10-03 12:20:00,77.35,77.35,77.25,77.26,22524.0,64.7385,64.7385,64.6548,64.6632,22524.0
2017-10-03 12:30:00,77.26,77.29,77.25,77.29,16872.0,64.6632,64.6883,64.6548,64.6883,16872.0
2017-10-03 12:40:00,77.29,77.36,77.27,77.27,34751.0,64.6883,64.7469,64.6716,64.6716,34751.0
2017-10-03 12:50:00,77.28,77.36,77.25,77.34,47560.0,64.68,64.7469,64.6548,64.7302,47560.0
2017-10-03 13:00:00,77.35,77.37,77.29,77.29,35375.0,64.7385,64.7553,64.6883,64.6883,35375.0
2017-10-03 13:10:00,77.29,77.36,77.29,77.34,18850.0,64.6883,64.7469,64.6883,64.7302,18850.0
2017-10-03 13:20:00,77.35,77.43,77.34,77.43,19482.0,64.7385,64.8055,64.7302,64.8055,19482.0
2017-10-03 13:30:00,77.44,77.48,77.39,77.43,38593.0,64.8139,64.8473,64.772,64.8055,38593.0
2017-10-03 13:40:00,77.41,77.43,77.34,77.37,30838.0,64.7888,64.8055,64.7302,64.7553,30838.0
2017-10-03 13:50:00,77.37,77.39,77.34,77.34,23007.0,64.7553,64.772,64.7302,64.7302,23007.0
2017-10-03 14:00:00,77.33,77.37,77.29,77.31,24036.0,64.7218,64.7553,64.6883,64.7051,24036.0
2017-10-03 14:10:00,77.31,77.36,77.29,77.33,39458.0,64.7051,64.7469,64.6883,64.7218,39458.0
2017-10-03 14:20:00,77.34,77.46,77.33,77.44,21679.0,64.7302,64.8306,64.7218,64.8139,21679.0
2017-10-03 14:30:00,77.45,77.5,77.43,77.45,18855.0,64.8222,64.8641,64.8055,64.8222,18855.0
2017-10-03 14:40:00,77.45,77.46,77.41,77.42,15654.0,64.8222,64.8306,64.7888,64.7971,15654.0
2017-10-03 14:50:00,77.42,77.43,77.37,77.41,41535.0,64.7971,64.8055,64.7553,64.7888,41535.0
2017-10-03 15:00:00,77.41,77.47,77.37,77.43,24535.0,64.7888,64.839,64.7553,64.8055,24535.0
2017-10-03 15:10:00,77.43,77.45,77.36,77.39,19361.0,64.8055,64.8222,64.7469,64.772,19361.0
2017-10-03 15:20:00,77.4,77.45,77.36,77.41,32131.0,64.7804,64.8222,64.7469,64.7888,32131.0
2017-10-03 15:30:00,77.41,77.54,77.41,77.47,50970.0,64.7888,64.8976,64.7888,64.839,50970.0
2017-10-03 15:40:00,77.48,77.48,77.4,77.41,77002.0,64.8473,64.8473,64.7804,64.7888,77002.0
2017-10-03 15:50:00,77.4,77.45,77.4,77.45,185275.0,64.7804,64.8222,64.7804,64.8222,185275.0
2017-10-04 09:30:00,77.35,77.48,77.01,77.48,61885.0,64.7385,64.8473,64.454,64.8473,61885.0
2017-10-04 09:40:00,77.48,77.7,77.33,77.53,86808.0,64.8473,65.0315,64.7218,64.8892,86808.0
2017-10-04 09:50:00,77.53,77.6,77.4,77.5,39762.0,64.8892,64.9478,64.7804,64.8641,39762.0
2017-10-04 10:00:00,77.52,77.59,77.42,77.49,27277.0,64.8808,64.9394,64.7971,64.8557,27277.0
2017-10-04 10:10:00,77.54,77.58,77.36,77.39,44997.0,64.8976,64.931,64.7469,64.772,44997.0
2017-10-04 10:20:00,77.39,77.66,77.39,77.5,19913.0,64.772,64.998,64.772,64.8641,19913.0
2017-10-04 10:30:00,77.54,77.64,77.51,77.57,36246.0,64.8976,64.9813,64.8725,64.9227,36246.0
2017-10-04 10:40:00,77.56,77.76,77.56,77.65,31202.0,64.9143,65.0817,64.9143,64.9896,31202.0
2017-10-04 10:50:00,77.63,77.65,77.54,77.62,51299.0,64.9729,64.9896,64.8976,64.9645,51299.0
2017-10-04 11:00:00,77.62,77.68,77.52,77.67,72543.0,64.9645,65.0147,64.8808,65.0064,72543.0
2017-10-04 11:10:00,77.66,77.69,77.53,77.61,23523.0,64.998,65.0231,64.8892,64.9562,23523.0
2017-10-04 11:20:00,77.61,77.75,77.53,77.72,30493.0,64.9562,65.0733,64.8892,65.0482,30493.0
2017-10-04 11:30:00,77.72,77.72,77.6,77.66,24927.0,65.0482,65.0482,64.9478,64.998,24927.0
2017-10-04 11:40:00,77.66,77.8,77.64,77.78,35358.0,64.998,65.1152,64.9813,65.0984,35358.0
2017-10-04 11:50:00,77.79,77.95,77.77,77.94,37548.0,65.1068,65.2407,65.0901,65.2323,37548.0
2017-10-04 12:00:00,77.95,77.99,77.87,77.92,34271.0,65.2407,65.2742,65.1738,65.2156,34271.0
2017-10-04 12:10:00,77.91,77.92,77.87,77.9,15613.0,65.2072,65.2156,65.1738,65.1989,15613.0
2017-10-04 12:20:00,77.9,77.9,77.84,77.86,13681.0,65.1989,65.1989,65.1487,65.1654,13681.0
2017-10-04 12:30:00,77.86,77.9,77.83,77.86,24897.0,65.1654,65.1989,65.1403,65.1654,24897.0
2017-10-04 12:40:00,77.87,77.88,77.84,77.88,19102.0,65.1738,65.1821,65.1487,65.1821,19102.0
2017-10-04 12:50:00,77.87,77.97,77.86,77.89,44082.0,65.1738,65.2575,65.1654,65.1905,44082.0
2017-10-04 13:00:00,77.88,78.0,77.86,77.96,120264.0,65.1821,65.2826,65.1654,65.2491,120264.0
2017-10-04 13:10:00,77.96,77.98,77.93,77.93,35928.0,65.2491,65.2658,65.224,65.224,35928.0
2017-10-04 13:20:00,77.93,78.03,77.92,78.0,51548.0,65.224,65.3077,65.2156,65.2826,51548.0
2017-10-04 13:30:00,78.0,78.08,77.98,78.0,45085.0,65.2826,65.3495,65.2658,65.2826,45085.0
2017-10-04 13:40:00,78.0,78.01,77.91,77.92,23314.0,65.2826,65.2909,65.2072,65.2156,23314.0
2017-10-04 13:50:00,77.92,78.04,77.91,78.04,39088.0,65.2156,65.316,65.2072,65.316,39088.0
2017-10-04 14:00:00,78.03,78.09,77.99,78.0,18009.0,65.3077,65.3579,65.2742,65.2826,18009.0
2017-10-04 14:10:00,78.0,78.14,77.99,78.13,22779.0,65.2826,65.3997,65.2742,65.3914,22779.0
2017-10-04 14:20:00,78.14,78.19,78.1,78.11,29633.0,65.3997,65.4416,65.3663,65.3746,29633.0
2017-10-04 14:30:00,78.12,78.12,78.07,78.09,31549.0,65.383,65.383,65.3412,65.3579,31549.0
2017-10-04 14:40:00,78.1,78.11,78.01,78.03,24471.0,65.3663,65.3746,65.2909,65.3077,24471.0
2017-10-04 14:50:00,78.03,78.11,78.02,78.08,42491.0,65.3077,65.3746,65.2993,65.3495,42491.0
2017-10-04 15:00:00,78.08,78.11,78.05,78.09,49099.0,65.3495,65.3746,65.3244,65.3579,49099.0
2017-10-04 15:10:00,78.09,78.1,78.07,78.1,34345.0,65.3579,65.3663,65.3412,65.3663,34345.0
2017-10-04 15:20:00,78.1,78.11,78.03,78.04,47778.0,65.3663,65.3746,65.3077,65.316,47778.0
2017-10-04 15:30:00,78.04,78.07,77.97,78.06,55502.0,65.316,65.3412,65.2575,65.3328,55502.0
2017-10-04 15:40:00,78.07,78.08,78.02,78.04,42527.0,65.3412,65.3495,65.2993,65.316,42527.0
2017-10-04 15:50:00,78.04,78.08,77.99,78.06,265007.0,65.316,65.3495,65.2742,65.3328,265007.0
2017-10-05 09:30:00,77.96,78.1,77.84,78.1,43673.0,65.2491,65.3663,65.1487,65.3663,43673.0
2017-10-05 09:40:00,78.1,78.19,77.9,78.19,301211.0,65.3663,65.4416,65.1989,65.4416,301211.0
2017-10-05 09:50:00,78.17,78.18,78.0,78.06,27036.0,65.4248,65.4332,65.2826,65.3328,27036.0
2017-10-05 10:00:00,78.05,78.08,77.71,77.76,34359.0,65.3244,65.3495,65.0398,65.0817,34359.0
2017-10-05 10:10:00,77.76,77.89,77.71,77.83,20027.0,65.0817,65.1905,65.0398,65.1403,20027.0
2017-10-05 10:20:00,77.84,77.84,77.6,77.64,24007.0,65.1487,65.1487,64.9478,64.9813,24007.0
2017-10-05 10:30:00,77.61,77.76,77.59,77.73,16688.0,64.9562,65.0817,64.9394,65.0566,16688.0
2017-10-05 10:40:00,77.73,77.85,77.73,77.8,23237.0,65.0566,65.157,65.0566,65.1152,23237.0
2017-10-05 10:50:00,77.8,77.84,77.76,77.79,23269.0,65.1152,65.1487,65.0817,65.1068,23269.0
2017-10-05 11:00:00,77.8,77.9,77.77,77.77,18243.0,65.1152,65.1989,65.0901,65.0901,18243.0
2017-10-05 11:10:00,77.77,77.88,77.67,77.83,38707.0,65.0901,65.1821,65.0064,65.1403,38707.0
2017-10-05 11:20:00,77.83,77.88,77.72,77.73,49864.0,65.1403,65.1821,65.0482,65.0566,49864.0
2017-10-05 11:30:00,77.75,77.97,77.75,77.92,25144.0,65.0733,65.2575,65.0733,65.2156,25144.0
2017-10-05 11:40:00,77.9,78.17,77.89,78.16,101194.0,65.1989,65.4248,65.1905,65.4165,101194.0
2017-10-05 11:50:00,78.14,78.18,78.06,78.09,16081.0,65.3997,65.4332,65.3328,65.3579,16081.0
2017-10-05 12:00:00,78.09,78.15,78.09,78.12,15675.0,65.3579,65.4081,65.3579,65.383,15675.0
2017-10-05 12:10:00,78.11,78.2,78.09,78.2,12655.0,65.3746,65.45,65.3579,65.45,12655.0
2017-10-05 12:20:00,78.22,78.25,78.19,78.19,10989.0,65.4667,65.4918,65.4416,65.4416,10989.0
2017-10-05 12:30:00,78.19,78.21,78.11,78.16,20242.0,65.4416,65.4583,65.3746,65.4165,20242.0
2017-10-05 12:40:00,78.16,78.19,78.1,78.17,36204.0,65.4165,65.4416,65.3663,65.4248,36204.0
2017-10-05 12:50:00,78.17,78.17,78.05,78.09,78114.0,65.4248,65.4248,65.3244,65.3579,78114.0
2017-10-05 13:00:00,78.1,78.18,78.09,78.13,24708.0,65.3663,65.4332,65.3579,65.3914,24708.0
2017-10-05 13:10:00,78.12,78.15,78.05,78.14,11794.0,65.383,65.4081,65.3244,65.3997,11794.0
2017-10-05 13:20:00,78.14,78.17,78.09,78.1,22939.0,65.3997,65.4248,65.3579,65.3663,22939.0
2017-10-05 13:30:00,78.11,78.12,78.05,78.09,10644.0,65.3746,65.383,65.3244,65.3579,10644.0
2017-10-05 13:40:00,78.08,78.12,78.02,78.04,13861.0,65.3495,65.383,65.2993,65.316,13861.0
2017-10-05 13:50:00,78.03,78.08,78.0,78.08,11727.0,65.3077,65.3495,65.2826,65.3495,11727.0
2017-10-05 14:00:00,78.08,78.11,78.06,78.06,19394.0,65.3495,65.3746,65.3328,65.3328,19394.0
2017-10-05 14:10:00,78.05,78.05,77.99,78.01,17111.0,65.3244,65.3244,65.2742,65.2909,17111.0
2017-10-05 14:20:00,78.0,78.02,77.96,78.0,15197.0,65.2826,65.2993,65.2491,65.2826,15197.0
2017-10-05 14:30:00,78.01,78.07,77.99,78.0,22103.0,65.2909,65.3412,65.2742,65.2826,22103.0
2017-10-05 14:40:00,77.99,78.03,77.9,77.91,40810.0,65.2742,65.3077,65.1989,65.2072,40810.0
2017-10-05 14:50:00,77.91,77.93,77.87,77.91,22052.0,65.2072,65.224,65.1738,65.2072,22052.0
2017-10-05 15:00:00,77.92,77.96,77.81,77.81,31987.0,65.2156,65.2491,65.1235,65.1235,31987.0
2017-10-05 15:10:00,77.82,77.86,77.76,77.77,22760.0,65.1319,65.1654,65.0817,65.0901,22760.0
2017-10-05 15:20:00,77.76,77.79,77.72,77.74,40798.0,65.0817,65.1068,65.0482,65.065,40798.0
2017-10-05 15:30:00,77.75,77.77,77.71,77.75,50782.0,65.0733,65.0901,65.0398,65.0733,50782.0
2017-10-05 15:40:00,77.75,77.76,77.72,77.74,52140.0,65.0733,65.0817,65.0482,65.065,52140.0
2017-10-05 15:50:00,77.74,77.78,77.65,77.78,156326.0,65.065,65.0984,64.9896,65.0984,156326.0
2017-10-06 09:30:00,77.63,77.78,77.47,77.71,47285.0,64.9729,65.0984,64.839,65.0398,47285.0
2017-10-06 09:40:00,77.75,77.87,77.65,77.65,41884.0,65.0733,65.1738,64.9896,64.9896,41884.0
2017-10-06 09:50:00,77.66,77.82,77.55,77.73,55340.0,64.998,65.1319,64.9059,65.0566,55340.0
2017-10-06 10:00:00,77.73,77.9,77.71,77.88,51420.0,65.0566,65.1989,65.0398,65.1821,51420.0
2017-10-06 10:10:00,77.88,78.15,77.87,78.1,170463.0,65.1821,65.4081,65.1738,65.3663,170463.0
2017-10-06 10:20:00,78.11,78.22,77.99,78.03,86265.0,65.3746,65.4667,65.2742,65.3077,86265.0
2017-10-06 10:30:00,78.03,78.06,77.84,77.85,62163.0,65.3077,65.3328,65.1487,65.157,62163.0
2017-10-06 10:40:00,77.85,77.96,77.82,77.85,12910.0,65.157,65.2491,65.1319,65.157,12910.0
2017-10-06 10:50:00,77.83,77.85,77.6,77.6,23893.0,65.1403,65.157,64.9478,64.9478,23893.0
2017-10-06 11:00:00,77.6,77.71,77.59,77.63,20787.0,64.9478,65.0398,64.9394,64.9729,20787.0
2017-10-06 11:10:00,77.63,77.67,77.59,77.65,16679.0,64.9729,65.0064,64.9394,64.9896,16679.0
2017-10-06 11:20:00,77.65,77.65,77.57,77.65,15500.0,64.9896,64.9896,64.9227,64.9896,15500.0
2017-10-06 11:30:00,77.66,77.71,77.62,77.68,21173.0,64.998,65.0398,64.9645,65.0147,21173.0
2017-10-06 11:40:00,77.68,77.68,77.55,77.58,13032.0,65.0147,65.0147,64.9059,64.931,13032.0
2017-10-06 11:50:00,77.58,77.62,77.49,77.51,11471.0,64.931,64.9645,64.8557,64.8725,11471.0
2017-10-06 12:00:00,77.51,77.56,77.46,77.53,36999.0,64.8725,64.9143,64.8306,64.8892,36999.0
2017-10-06 12:10:00,77.52,77.55,77.49,77.52,54760.0,64.8808,64.9059,64.8557,64.8808,54760.0
2017-10-06 12:20:00,77.53,77.54,77.45,77.5,31810.0,64.8892,64.8976,64.8222,64.8641,31810.0
2017-10-06 12:30:00,77.52,77.54,77.46,77.52,20094.0,64.8808,64.8976,64.8306,64.8808,20094.0
2017-10-06 12:40:00,77.52,77.55,77.49,77.52,23474.0,64.8808,64.9059,64.8557,64.8808,23474.0
2017-10-06 12:50:00,77.52,77.52,77.45,77.51,20094.0,64.8808,64.8808,64.8222,64.8725,20094.0
2017-10-06 13:00:00,77.51,77.54,77.45,77.48,26019.0,64.8725,64.8976,64.8222,64.8473,26019.0
2017-10-06 13:10:00,77.48,77.55,77.46,77.5,35306.0,64.8473,64.9059,64.8306,64.8641,35306.0
2017-10-06 13:20:00,77.51,77.53,77.48,77.51,31101.0,64.8725,64.8892,64.8473,64.8725,31101.0
2017-10-06 13:30:00,77.5,77.7,77.49,77.65,44015.0,64.8641,65.0315,64.8557,64.9896,44015.0
2017-10-06 13:40:00,77.64,77.71,77.6,77.71,12980.0,64.9813,65.0398,64.9478,65.0398,12980.0
2017-10-06 13:50:00,77.7,77.7,77.49,77.59,57642.0,65.0315,65.0315,64.8557,64.9394,57642.0
2017-10-06 14:00:00,77.6,77.6,77.51,77.55,54061.0,64.9478,64.9478,64.8725,64.9059,54061.0
2017-10-06 14:10:00,77.54,77.57,77.49,77.52,35457.0,64.8976,64.9227,64.8557,64.8808,35457.0
2017-10-06 14:20:00,77.52,77.58,77.5,77.58,17347.0,64.8808,64.931,64.8641,64.931,17347.0
2017-10-06 14:30:00,77.59,77.67,77.56,77.61,64001.0,64.9394,65.0064,64.9143,64.9562,64001.0
2017-10-06 14:40:00,77.62,77.67,77.58,77.59,38075.0,64.9645,65.0064,64.931,64.9394,38075.0
2017-10-06 14:50:00,77.59,77.61,77.45,77.47,65153.0,64.9394,64.9562,64.8222,64.839,65153.0
2017-10-06 15:00:00,77.47,77.51,77.43,77.48,41001.0,64.839,64.8725,64.8055,64.8473,41001.0
2017-10-06 15:10:00,77.48,77.61,77.47,77.6,41250.0,64.8473,64.9562,64.839,64.9478,41250.0
2017-10-06 15:20:00,77.6,77.65,77.56,77.62,55291.0,64.9478,64.9896,64.9143,64.9645,55291.0
2017-10-06 15:30:00,77.62,77.76,77.61,77.72,67274.0,64.9645,65.0817,64.9562,65.0482,67274.0
2017-10-06 15:40:00,77.72,77.75,77.66,77.69,102571.0,65.0482,65.0733,64.998,65.0231,102571.0
2017-10-06 15:50:00,77.7,77.77,77.66,77.75,205768.0,65.0315,65.0901,64.998,65.0733,205768.0
2017-10-09 09:30:00,77.76,78.0,77.31,77.87,45019.0,65.0817,65.2826,64.7051,65.1738,45019.0
2017-10-09 09:40:00,77.83,77.9,77.68,77.79,11200.0,65.1403,65.1989,65.0147,65.1068,11200.0
2017-10-09 09:50:00,77.73,77.74,77.44,77.5,29726.0,65.0566,65.065,64.8139,64.8641,29726.0
2017-10-09 10:00:00,77.52,77.83,77.52,77.83,30199.0,64.8808,65.1403,64.8808,65.1403,30199.0
2017-10-09 10:10:00,77.81,77.86,77.68,77.8,95963.0,65.1235,65.1654,65.0147,65.1152,95963.0
2017-10-09 10:20:00,77.81,77.81,77.74,77.78,12972.0,65.1235,65.1235,65.065,65.0984,12972.0
2017-10-09 10:30:00,77.79,77.84,77.79,77.79,12989.0,65.1068,65.1487,65.1068,65.1068,12989.0
2017-10-09 10:40:00,77.82,77.92,77.82,77.84,31144.0,65.1319,65.2156,65.1319,65.1487,31144.0
2017-10-09 10:50:00,77.86,77.9,77.83,77.89,40673.0,65.1654,65.1989,65.1403,65.1905,40673.0
2017-10-09 11:00:00,77.89,77.93,77.86,77.88,8294.0,65.1905,65.224,65.1654,65.1821,8294.0
2017-10-09 11:10:00,77.87,77.94,77.87,77.92,4150.0,65.1738,65.2323,65.1738,65.2156,4150.0
2017-10-09 11:20:00,77.92,77.97,77.92,77.92,27250.0,65.2156,65.2575,65.2156,65.2156,27250.0
2017-10-09 11:30:00,77.94,78.02,77.93,77.96,69374.0,65.2323,65.2993,65.224,65.2491,69374.0
2017-10-09 11:40:00,77.96,78.01,77.9,78.01,18336.0,65.2491,65.2909,65.1989,65.2909,18336.0
2017-10-09 11:50:00,78.02,78.12,78.0,78.12,9500.0,65.2993,65.383,65.2826,65.383,9500.0
2017-10-09 12:00:00,78.12,78.12,77.86,77.88,29905.0,65.383,65.383,65.1654,65.1821,29905.0
2017-10-09 12:10:00,77.9,77.93,77.87,77.92,5038.0,65.1989,65.224,65.1738,65.2156,5038.0
2017-10-09 12:20:00,77.91,77.98,77.9,77.96,20451.0,65.2072,65.2658,65.1989,65.2491,20451.0
2017-10-09 12:30:00,77.96,77.98,77.89,77.89,5550.0,65.2491,65.2658,65.1905,65.1905,5550.0
2017-10-09 12:40:00,77.9,77.94,77.89,77.93,7092.0,65.1989,65.2323,65.1905,65.224,7092.0
2017-10-09 12:50:00,77.93,77.97,77.9,77.91,18210.0,65.224,65.2575,65.1989,65.2072,18210.0
2017-10-09 13:00:00,77.91,77.94,77.9,77.91,5364.0,65.2072,65.2323,65.1989,65.2072,5364.0
2017-10-09 13:10:00,77.93,77.94,77.89,77.92,32120.0,65.224,65.2323,65.1905,65.2156,32120.0
2017-10-09 13:20:00,77.93,77.93,77.89,77.92,24426.0,65.224,65.224,65.1905,65.2156,24426.0
2017-10-09 13:30:00,77.92,77.95,77.9,77.91,14225.0,65.2156,65.2407,65.1989,65.2072,14225.0
2017-10-09 13:40:00,77.93,77.95,77.88,77.94,11471.0,65.224,65.2407,65.1821,65.2323,11471.0
2017-10-09 13:50:00,77.93,77.97,77.92,77.96,7705.0,65.224,65.2575,65.2156,65.2491,7705.0
2017-10-09 14:00:00,77.98,77.98,77.89,77.92,4153.0,65.2658,65.2658,65.1905,65.2156,4153.0
2017-10-09 14:10:00,77.91,77.93,77.86,77.87,11312.0,65.2072,65.224,65.1654,65.1738,11312.0
2017-10-09 14:20:00,77.87,77.88,77.77,77.79,8716.0,65.1738,65.1821,65.0901,65.1068,8716.0
2017-10-09 14:30:00,77.79,77.8,77.68,77.74,17367.0,65.1068,65.1152,65.0147,65.065,17367.0
2017-10-09 14:40:00,77.72,77.77,77.7,77.75,6195.0,65.0482,65.0901,65.0315,65.0733,6195.0
2017-10-09 14:50:00,77.74,77.77,77.71,77.71,6214.0,65.065,65.0901,65.0398,65.0398,6214.0
2017-10-09 15:00:00,77.74,77.77,77.67,77.69,14164.0,65.065,65.0901,65.0064,65.0231,14164.0
2017-10-09 15:10:00,77.67,77.68,77.59,77.67,18135.0,65.0064,65.0147,64.9394,65.0064,18135.0
2017-10-09 15:20:00,77.67,77.7,77.64,77.65,33638.0,65.0064,65.0315,64.9813,64.9896,33638.0
2017-10-09 15:30:00,77.65,77.65,77.52,77.58,66155.0,64.9896,64.9896,64.8808,64.931,66155.0
2017-10-09 15:40:00,77.58,77.68,77.57,77.67,62113.0,64.931,65.0147,64.9227,65.0064,62113.0
2017-10-09 15:50:00,77.68,77.72,77.61,77.68,130695.0,65.0147,65.0482,64.9562,65.0147,130695.0
2017-10-10 09:30:00,77.96,78.0,77.73,77.81,35370.0,65.2491,65.2826,65.0566,65.1235,35370.0
2017-10-10 09:40:00,77.83,78.04,77.8,77.92,10636.0,65.1403,65.316,65.1152,65.2156,10636.0
2017-10-10 09:50:00,77.94,77.98,77.83,77.86,16140.0,65.2323,65.2658,65.1403,65.1654,16140.0
2017-10-10 10:00:00,77.86,77.87,77.7,77.7,34525.0,65.1654,65.1738,65.0315,65.0315,34525.0
2017-10-10 10:10:00,77.72,77.77,77.69,77.7,18603.0,65.0482,65.0901,65.0231,65.0315,18603.0
2017-10-10 10:20:00,77.69,77.88,77.65,77.87,21405.0,65.0231,65.1821,64.9896,65.1738,21405.0
2017-10-10 10:30:00,77.88,77.9,77.45,77.48,165120.0,65.1821,65.1989,64.8222,64.8473,165120.0
2017-10-10 10:40:00,77.48,77.58,77.4,77.58,30238.0,64.8473,64.931,64.7804,64.931,30238.0
2017-10-10 10:50:00,77.54,77.62,77.53,77.56,14045.0,64.8976,64.9645,64.8892,64.9143,14045.0
2017-10-10 11:00:00,77.55,77.67,77.55,77.67,21738.0,64.9059,65.0064,64.9059,65.0064,21738.0
2017-10-10 11:10:00,77.64,77.69,77.61,77.66,31962.0,64.9813,65.0231,64.9562,64.998,31962.0
2017-10-10 11:20:00,77.65,77.65,77.51,77.64,60291.0,64.9896,64.9896,64.8725,64.9813,60291.0
2017-10-10 11:30:00,77.66,77.7,77.65,77.66,20799.0,64.998,65.0315,64.9896,64.998,20799.0
2017-10-10 11:40:00,77.65,77.73,77.62,77.7,16948.0,64.9896,65.0566,64.9645,65.0315,16948.0
2017-10-10 11:50:00,77.7,77.75,77.68,77.74,10390.0,65.0315,65.0733,65.0147,65.065,10390.0
2017-10-10 12:00:00,77.75,77.79,77.72,77.72,22223.0,65.0733,65.1068,65.0482,65.0482,22223.0
2017-10-10 12:10:00,77.71,77.79,77.71,77.79,32263.0,65.0398,65.1068,65.0398,65.1068,32263.0
2017-10-10 12:20:00,77.77,77.94,77.77,77.94,40390.0,65.0901,65.2323,65.0901,65.2323,40390.0
2017-10-10 12:30:00,77.92,77.99,77.91,77.95,32417.0,65.2156,65.2742,65.2072,65.2407,32417.0
2017-10-10 12:40:00,77.94,77.98,77.92,77.92,25873.0,65.2323,65.2658,65.2156,65.2156,25873.0
2017-10-10 12:50:00,77.89,77.98,77.89,77.97,15605.0,65.1905,65.2658,65.1905,65.2575,15605.0
2017-10-10 13:00:00,77.97,78.04,77.96,78.0,26046.0,65.2575,65.316,65.2491,65.2826,26046.0
2017-10-10 13:10:00,78.01,78.13,78.01,78.09,37895.0,65.2909,65.3914,65.2909,65.3579,37895.0
2017-10-10 13:20:00,78.09,78.12,78.01,78.03,26988.0,65.3579,65.383,65.2909,65.3077,26988.0
2017-10-10 13:30:00,78.04,78.06,77.98,77.99,68737.0,65.316,65.3328,65.2658,65.2742,68737.0
2017-10-10 13:40:00,77.98,78.04,77.98,78.01,29536.0,65.2658,65.316,65.2658,65.2909,29536.0
2017-10-10 13:50:00,77.99,78.03,77.99,78.0,19792.0,65.2742,65.3077,65.2742,65.2826,19792.0
2017-10-10 14:00:00,77.99,78.01,77.9,77.91,29498.0,65.2742,65.2909,65.1989,65.2072,29498.0
2017-10-10 14:10:00,77.91,77.97,77.88,77.97,25333.0,65.2072,65.2575,65.1821,65.2575,25333.0
2017-10-10 14:20:00,77.96,77.98,77.94,77.97,19060.0,65.2491,65.2658,65.2323,65.2575,19060.0
2017-10-10 14:30:00,77.97,78.03,77.95,77.98,22712.0,65.2575,65.3077,65.2407,65.2658,22712.0
2017-10-10 14:40:00,77.98,78.03,77.96,78.0,20464.0,65.2658,65.3077,65.2491,65.2826,20464.0
2017-10-10 14:50:00,78.01,78.02,77.98,78.01,25684.0,65.2909,65.2993,65.2658,65.2909,25684.0
2017-10-10 15:00:00,78.0,78.04,78.0,78.01,30596.0,65.2826,65.316,65.2826,65.2909,30596.0
2017-10-10 15:10:00,78.02,78.02,77.98,77.99,30226.0,65.2993,65.2993,65.2658,65.2742,30226.0
2017-10-10 15:20:00,78.0,78.02,77.98,78.0,31168.0,65.2826,65.2993,65.2658,65.2826,31168.0
2017-10-10 15:30:00,78.01,78.03,77.94,77.96,44813.0,65.2909,65.3077,65.2323,65.2491,44813.0
2017-10-10 15:40:00,77.95,77.96,77.89,77.92,46513.0,65.2407,65.2491,65.1905,65.2156,46513.0
2017-10-10 15:50:00,77.92,78.02,77.92,78.01,121235.0,65.2156,65.2993,65.2156,65.2909,121235.0
2017-10-11 09:30:00,77.95,78.12,77.73,77.86,50213.0,65.2407,65.383,65.0566,65.1654,50213.0
2017-10-11 09:40:00,77.85,78.16,77.83,78.02,32412.0,65.157,65.4165,65.1403,65.2993,32412.0
2017-10-11 09:50:00,78.04,78.08,77.94,78.04,48187.0,65.316,65.3495,65.2323,65.316,48187.0
2017-10-11 10:00:00,78.04,78.32,77.95,78.32,51398.0,65.316,65.5504,65.2407,65.5504,51398.0
2017-10-11 10:10:00,78.32,78.67,78.32,78.52,117096.0,65.5504,65.8433,65.5504,65.7178,117096.0
2017-10-11 10:20:00,78.54,78.6,78.47,78.53,60000.0,65.7345,65.7847,65.6759,65.7262,60000.0
2017-10-11 10:30:00,78.51,78.59,78.28,78.28,37547.0,65.7094,65.7764,65.5169,65.5169,37547.0
2017-10-11 10:40:00,78.28,78.34,78.11,78.2,25256.0,65.5169,65.5671,65.3746,65.45,25256.0
2017-10-11 10:50:00,78.24,78.4,78.21,78.33,41339.0,65.4834,65.6173,65.4583,65.5588,41339.0
2017-10-11 11:00:00,78.34,78.4,78.26,78.38,29254.0,65.5671,65.6173,65.5002,65.6006,29254.0
2017-10-11 11:10:00,78.37,78.37,78.15,78.26,24045.0,65.5922,65.5922,65.4081,65.5002,24045.0
2017-10-11 11:20:00,78.27,78.35,78.19,78.22,21056.0,65.5085,65.5755,65.4416,65.4667,21056.0
2017-10-11 11:30:00,78.21,78.42,78.16,78.4,230474.0,65.4583,65.6341,65.4165,65.6173,230474.0
2017-10-11 11:40:00,78.4,78.42,78.17,78.21,24157.0,65.6173,65.6341,65.4248,65.4583,24157.0
2017-10-11 11:50:00,78.21,78.34,78.19,78.21,26983.0,65.4583,65.5671,65.4416,65.4583,26983.0
2017-10-11 12:00:00,78.19,78.26,78.1,78.16,18128.0,65.4416,65.5002,65.3663,65.4165,18128.0
2017-10-11 12:10:00,78.16,78.27,78.14,78.17,22446.0,65.4165,65.5085,65.3997,65.4248,22446.0
2017-10-11 12:20:00,78.18,78.24,78.15,78.15,26306.0,65.4332,65.4834,65.4081,65.4081,26306.0
2017-10-11 12:30:00,78.16,78.18,78.14,78.17,15930.0,65.4165,65.4332,65.3997,65.4248,15930.0
2017-10-11 12:40:00,78.18,78.24,78.18,78.22,23465.0,65.4332,65.4834,65.4332,65.4667,23465.0
2017-10-11 12:50:00,78.23,78.35,78.22,78.34,38824.0,65.4751,65.5755,65.4667,65.5671,38824.0
2017-10-11 13:00:00,78.34,78.39,78.33,78.39,40963.0,65.5671,65.609,65.5588,65.609,40963.0
2017-10-11 13:10:00,78.39,78.46,78.32,78.32,58122.0,65.609,65.6676,65.5504,65.5504,58122.0
2017-10-11 13:20:00,78.32,78.33,78.19,78.25,42807.0,65.5504,65.5588,65.4416,65.4918,42807.0
2017-10-11 13:30:00,78.25,78.33,78.23,78.33,31438.0,65.4918,65.5588,65.4751,65.5588,31438.0
2017-10-11 13:40:00,78.33,78.35,78.27,78.29,24197.0,65.5588,65.5755,65.5085,65.5253,24197.0
2017-10-11 13:50:00,78.3,78.32,78.28,78.31,22406.0,65.5337,65.5504,65.5169,65.542,22406.0
2017-10-11 14:00:00,78.31,78.39,78.3,78.32,15477.0,65.542,65.609,65.5337,65.5504,15477.0
2017-10-11 14:10:00,78.33,78.36,78.29,78.35,31308.0,65.5588,65.5839,65.5253,65.5755,31308.0
2017-10-11 14:20:00,78.35,78.35,78.29,78.3,38153.0,65.5755,65.5755,65.5253,65.5337,38153.0
2017-10-11 14:30:00,78.3,78.3,78.28,78.29,24487.0,65.5337,65.5337,65.5169,65.5253,24487.0
2017-10-11 14:40:00,78.29,78.31,78.27,78.28,34586.0,65.5253,65.542,65.5085,65.5169,34586.0
2017-10-11 14:50:00,78.29,78.31,78.28,78.29,26532.0,65.5253,65.542,65.5169,65.5253,26532.0
2017-10-11 15:00:00,78.3,78.35,78.27,78.3,57090.0,65.5337,65.5755,65.5085,65.5337,57090.0
2017-10-11 15:10:00,78.3,78.35,78.29,78.34,38207.0,65.5337,65.5755,65.5253,65.5671,38207.0
2017-10-11 15:20:00,78.34,78.4,78.29,78.35,51578.0,65.5671,65.6173,65.5253,65.5755,51578.0
2017-10-11 15:30:00,78.35,78.42,78.34,78.39,61803.0,65.5755,65.6341,65.5671,65.609,61803.0
2017-10-11 15:40:00,78.39,78.39,78.31,78.35,58584.0,65.609,65.609,65.542,65.5755,58584.0
2017-10-11 15:50:00,78.36,78.56,78.36,78.52,276443.0,65.5839,65.7513,65.5839,65.7178,276443.0
2017-10-12 09:30:00,78.56,78.74,78.31,78.74,62867.0,65.7513,65.9019,65.542,65.9019,62867.0
2017-10-12 09:40:00,78.7,78.85,78.69,78.82,42020.0,65.8684,65.994,65.8601,65.9689,42020.0
2017-10-12 09:50:00,78.85,78.97,78.71,78.96,63678.0,65.994,66.0944,65.8768,66.086,63678.0
2017-10-12 10:00:00,78.95,79.0,78.9,78.92,25835.0,66.0777,66.1195,66.0358,66.0526,25835.0
2017-10-12 10:10:00,78.92,79.0,78.91,78.95,23711.0,66.0526,66.1195,66.0442,66.0777,23711.0
2017-10-12 10:20:00,78.93,78.96,78.89,78.91,17698.0,66.0609,66.086,66.0275,66.0442,17698.0
2017-10-12 10:30:00,78.9,78.99,78.87,78.94,36554.0,66.0358,66.1112,66.0107,66.0693,36554.0
2017-10-12 10:40:00,78.93,79.16,78.93,79.08,179372.0,66.0609,66.2534,66.0609,66.1865,179372.0
2017-10-12 10:50:00,79.09,79.09,78.98,79.05,29589.0,66.1948,66.1948,66.1028,66.1614,29589.0
2017-10-12 11:00:00,79.06,79.07,78.9,78.91,63565.0,66.1697,66.1781,66.0358,66.0442,63565.0
2017-10-12 11:10:00,78.92,78.92,78.82,78.89,44356.0,66.0526,66.0526,65.9689,66.0275,44356.0
2017-10-12 11:20:00,78.89,78.93,78.84,78.92,155069.0,66.0275,66.0609,65.9856,66.0526,155069.0
2017-10-12 11:30:00,78.92,79.02,78.91,78.99,23087.0,66.0526,66.1363,66.0442,66.1112,23087.0
2017-10-12 11:40:00,78.99,78.99,78.95,78.97,16746.0,66.1112,66.1112,66.0777,66.0944,16746.0
2017-10-12 11:50:00,78.98,78.98,78.88,78.88,24948.0,66.1028,66.1028,66.0191,66.0191,24948.0
2017-10-12 12:00:00,78.89,78.92,78.88,78.9,21072.0,66.0275,66.0526,66.0191,66.0358,21072.0
2017-10-12 12:10:00,78.9,78.92,78.84,78.89,51709.0,66.0358,66.0526,65.9856,66.0275,51709.0
2017-10-12 12:20:00,78.89,78.89,78.85,78.85,20415.0,66.0275,66.0275,65.994,65.994,20415.0
2017-10-12 12:30:00,78.84,78.84,78.66,78.67,28528.0,65.9856,65.9856,65.835,65.8433,28528.0
2017-10-12 12:40:00,78.68,78.78,78.68,78.76,23185.0,65.8517,65.9354,65.8517,65.9187,23185.0
2017-10-12 12:50:00,78.76,78.81,78.76,78.81,21387.0,65.9187,65.9605,65.9187,65.9605,21387.0
2017-10-12 13:00:00,78.81,78.81,78.78,78.8,12735.0,65.9605,65.9605,65.9354,65.9521,12735.0
2017-10-12 13:10:00,78.8,78.84,78.78,78.84,15501.0,65.9521,65.9856,65.9354,65.9856,15501.0
2017-10-12 13:20:00,78.85,78.85,78.77,78.77,33774.0,65.994,65.994,65.927,65.927,33774.0
2017-10-12 13:30:00,78.78,78.89,78.74,78.87,128357.0,65.9354,66.0275,65.9019,66.0107,128357.0
2017-10-12 13:40:00,78.86,78.97,78.85,78.9,49060.0,66.0023,66.0944,65.994,66.0358,49060.0
2017-10-12 13:50:00,78.91,78.95,78.89,78.91,39097.0,66.0442,66.0777,66.0275,66.0442,39097.0
2017-10-12 14:00:00,78.9,78.94,78.9,78.9,18588.0,66.0358,66.0693,66.0358,66.0358,18588.0
2017-10-12 14:10:00,78.91,79.04,78.89,78.97,48203.0,66.0442,66.153,66.0275,66.0944,48203.0
2017-10-12 14:20:00,78.98,79.02,78.86,78.87,30409.0,66.1028,66.1363,66.0023,66.0107,30409.0
2017-10-12 14:30:00,78.85,78.88,78.79,78.79,33697.0,65.994,66.0191,65.9438,65.9438,33697.0
2017-10-12 14:40:00,78.78,78.94,78.78,78.89,74216.0,65.9354,66.0693,65.9354,66.0275,74216.0
2017-10-12 14:50:00,78.89,78.92,78.8,78.84,107662.0,66.0275,66.0526,65.9521,65.9856,107662.0
2017-10-12 15:00:00,78.84,78.91,78.81,78.9,34728.0,65.9856,66.0442,65.9605,66.0358,34728.0
2017-10-12 15:10:00,78.89,78.9,78.8,78.81,35047.0,66.0275,66.0358,65.9521,65.9605,35047.0
2017-10-12 15:20:00,78.82,78.82,78.69,78.71,41973.0,65.9689,65.9689,65.8601,65.8768,41973.0
2017-10-12 15:30:00,78.69,78.75,78.66,78.67,45234.0,65.8601,65.9103,65.835,65.8433,45234.0
2017-10-12 15:40:00,78.68,78.7,78.58,78.59,76813.0,65.8517,65.8684,65.768,65.7764,76813.0
2017-10-12 15:50:00,78.59,78.75,78.56,78.71,239638.0,65.7764,65.9103,65.7513,65.8768,239638.0
2017-10-13 09:30:00,79.12,79.18,78.8,79.03,59011.0,66.22,66.2702,65.9521,66.1446,59011.0
2017-10-13 09:40:00,78.96,79.04,78.83,78.86,17128.0,66.086,66.153,65.9772,66.0023,17128.0
2017-10-13 09:50:00,78.85,78.87,78.77,78.8,24031.0,65.994,66.0107,65.927,65.9521,24031.0
2017-10-13 10:00:00,78.82,79.0,78.79,79.0,31087.0,65.9689,66.1195,65.9438,66.1195,31087.0
2017-10-13 10:10:00,79.0,79.11,78.99,79.02,30061.0,66.1195,66.2116,66.1112,66.1363,30061.0
2017-10-13 10:20:00,79.02,79.11,78.97,79.01,40954.0,66.1363,66.2116,66.0944,66.1279,40954.0
2017-10-13 10:30:00,79.0,79.09,79.0,79.09,33190.0,66.1195,66.1948,66.1195,66.1948,33190.0
2017-10-13 10:40:00,79.08,79.19,79.04,79.11,38163.0,66.1865,66.2785,66.153,66.2116,38163.0
2017-10-13 10:50:00,79.11,79.11,79.02,79.03,24810.0,66.2116,66.2116,66.1363,66.1446,24810.0
2017-10-13 11:00:00,79.04,79.1,79.0,79.01,35781.0,66.153,66.2032,66.1195,66.1279,35781.0
2017-10-13 11:10:00,79.03,79.03,78.99,78.99,9593.0,66.1446,66.1446,66.1112,66.1112,9593.0
2017-10-13 11:20:00,79.0,79.08,79.0,79.0,31373.0,66.1195,66.1865,66.1195,66.1195,31373.0
2017-10-13 11:30:00,79.0,79.0,78.82,78.88,34305.0,66.1195,66.1195,65.9689,66.0191,34305.0
2017-10-13 11:40:00,78.88,78.89,78.82,78.85,21064.0,66.0191,66.0275,65.9689,65.994,21064.0
2017-10-13 11:50:00,78.86,78.94,78.82,78.88,29360.0,66.0023,66.0693,65.9689,66.0191,29360.0
2017-10-13 12:00:00,78.87,78.88,78.79,78.82,21634.0,66.0107,66.0191,65.9438,65.9689,21634.0
2017-10-13 12:10:00,78.82,78.83,78.74,78.75,25173.0,65.9689,65.9772,65.9019,65.9103,25173.0
2017-10-13 12:20:00,78.75,78.85,78.73,78.83,21741.0,65.9103,65.994,65.8935,65.9772,21741.0
2017-10-13 12:30:00,78.82,79.01,78.82,78.89,29271.0,65.9689,66.1279,65.9689,66.0275,29271.0
2017-10-13 12:40:00,78.9,78.97,78.82,78.84,36526.0,66.0358,66.0944,65.9689,65.9856,36526.0
2017-10-13 12:50:00,78.84,78.92,78.83,78.92,24247.0,65.9856,66.0526,65.9772,66.0526,24247.0
2017-10-13 13:00:00,78.92,78.93,78.89,78.92,10621.0,66.0526,66.0609,66.0275,66.0526,10621.0
2017-10-13 13:10:00,78.92,78.93,78.75,78.78,27635.0,66.0526,66.0609,65.9103,65.9354,27635.0
2017-10-13 13:20:00,78.77,78.88,78.77,78.85,14726.0,65.927,66.0191,65.927,65.994,14726.0
2017-10-13 13:30:00,78.85,78.92,78.81,78.81,42394.0,65.994,66.0526,65.9605,65.9605,42394.0
2017-10-13 13:40:00,78.81,78.82,78.73,78.77,30408.0,65.9605,65.9689,65.8935,65.927,30408.0
2017-10-13 13:50:00,78.77,78.87,78.76,78.79,31123.0,65.927,66.0107,65.9187,65.9438,31123.0
2017-10-13 14:00:00,78.78,78.8,78.74,78.78,18057.0,65.9354,65.9521,65.9019,65.9354,18057.0
2017-10-13 14:10:00,78.78,78.8,78.71,78.78,41900.0,65.9354,65.9521,65.8768,65.9354,41900.0
2017-10-13 14:20:00,78.78,78.79,78.71,78.75,70870.0,65.9354,65.9438,65.8768,65.9103,70870.0
2017-10-13 14:30:00,78.75,78.77,78.65,78.66,36001.0,65.9103,65.927,65.8266,65.835,36001.0
2017-10-13 14:40:00,78.66,78.71,78.61,78.65,43188.0,65.835,65.8768,65.7931,65.8266,43188.0
2017-10-13 14:50:00,78.67,78.74,78.63,78.74,31723.0,65.8433,65.9019,65.8098,65.9019,31723.0
2017-10-13 15:00:00,78.74,78.86,78.71,78.84,24024.0,65.9019,66.0023,65.8768,65.9856,24024.0
2017-10-13 15:10:00,78.84,78.85,78.64,78.65,40642.0,65.9856,65.994,65.8182,65.8266,40642.0
2017-10-13 15:20:00,78.66,78.67,78.56,78.63,58469.0,65.835,65.8433,65.7513,65.8098,58469.0
2017-10-13 15:30:00,78.63,78.64,78.56,78.61,36268.0,65.8098,65.8182,65.7513,65.7931,36268.0
2017-10-13 15:40:00,78.6,78.61,78.47,78.49,66865.0,65.7847,65.7931,65.6759,65.6927,66865.0
2017-10-13 15:50:00,78.5,78.56,78.47,78.54,245813.0,65.701,65.7513,65.6759,65.7345,245813.0
2017-10-16 09:30:00,78.82,78.82,78.52,78.59,41993.0,65.9689,65.9689,65.7178,65.7764,41993.0
2017-10-16 09:40:00,78.6,79.14,78.59,79.11,50381.0,65.7847,66.2367,65.7764,66.2116,50381.0
2017-10-16 09:50:00,79.13,79.18,78.97,79.0,21588.0,66.2283,66.2702,66.0944,66.1195,21588.0
2017-10-16 10:00:00,78.99,79.05,78.94,79.02,23587.0,66.1112,66.1614,66.0693,66.1363,23587.0
2017-10-16 10:10:00,79.05,79.15,79.02,79.02,24813.0,66.1614,66.2451,66.1363,66.1363,24813.0
2017-10-16 10:20:00,79.02,79.03,78.93,79.0,17941.0,66.1363,66.1446,66.0609,66.1195,17941.0
2017-10-16 10:30:00,79.01,79.11,78.96,79.08,13476.0,66.1279,66.2116,66.086,66.1865,13476.0
2017-10-16 10:40:00,79.06,79.14,79.04,79.14,17269.0,66.1697,66.2367,66.153,66.2367,17269.0
2017-10-16 10:50:00,79.12,79.15,79.07,79.09,19654.0,66.22,66.2451,66.1781,66.1948,19654.0
2017-10-16 11:00:00,79.11,79.23,79.1,79.2,49280.0,66.2116,66.312,66.2032,66.2869,49280.0
2017-10-16 11:10:00,79.2,79.25,79.13,79.19,23366.0,66.2869,66.3288,66.2283,66.2785,23366.0
2017-10-16 11:20:00,79.19,79.2,79.12,79.15,38086.0,66.2785,66.2869,66.22,66.2451,38086.0
2017-10-16 11:30:00,79.16,79.19,78.99,78.99,19363.0,66.2534,66.2785,66.1112,66.1112,19363.0
2017-10-16 11:40:00,79.0,79.05,78.97,79.05,17971.0,66.1195,66.1614,66.0944,66.1614,17971.0
2017-10-16 11:50:00,79.05,79.08,78.96,78.96,17913.0,66.1614,66.1865,66.086,66.086,17913.0
2017-10-16 12:00:00,78.96,79.02,78.94,78.94,8610.0,66.086,66.1363,66.0693,66.0693,8610.0
2017-10-16 12:10:00,78.97,78.99,78.83,78.84,16290.0,66.0944,66.1112,65.9772,65.9856,16290.0
2017-10-16 12:20:00,78.84,78.96,78.84,78.96,11791.0,65.9856,66.086,65.9856,66.086,11791.0
2017-10-16 12:30:00,78.94,78.95,78.84,78.85,14513.0,66.0693,66.0777,65.9856,65.994,14513.0
2017-10-16 12:40:00,78.88,78.96,78.87,78.96,18761.0,66.0191,66.086,66.0107,66.086,18761.0
2017-10-16 12:50:00,78.96,79.0,78.95,78.99,12369.0,66.086,66.1195,66.0777,66.1112,12369.0
2017-10-16 13:00:00,78.97,79.1,78.96,79.07,9413.0,66.0944,66.2032,66.086,66.1781,9413.0
2017-10-16 13:10:00,79.07,79.21,79.07,79.19,19056.0,66.1781,66.2953,66.1781,66.2785,19056.0
2017-10-16 13:20:00,79.22,79.22,79.17,79.21,15337.0,66.3037,66.3037,66.2618,66.2953,15337.0
2017-10-16 13:30:00,79.22,79.31,79.2,79.27,21132.0,66.3037,66.379,66.2869,66.3455,21132.0
2017-10-16 13:40:00,79.26,79.27,79.19,79.26,17564.0,66.3371,66.3455,66.2785,66.3371,17564.0
2017-10-16 13:50:00,79.25,79.27,79.15,79.16,21940.0,66.3288,66.3455,66.2451,66.2534,21940.0
2017-10-16 14:00:00,79.15,79.18,79.1,79.15,23273.0,66.2451,66.2702,66.2032,66.2451,23273.0
2017-10-16 14:10:00,79.16,79.17,79.12,79.14,20100.0,66.2534,66.2618,66.22,66.2367,20100.0
2017-10-16 14:20:00,79.14,79.23,79.13,79.2,21045.0,66.2367,66.312,66.2283,66.2869,21045.0
2017-10-16 14:30:00,79.2,79.2,79.11,79.13,14900.0,66.2869,66.2869,66.2116,66.2283,14900.0
2017-10-16 14:40:00,79.13,79.14,79.07,79.09,13391.0,66.2283,66.2367,66.1781,66.1948,13391.0
2017-10-16 14:50:00,79.1,79.18,79.09,79.16,15285.0,66.2032,66.2702,66.1948,66.2534,15285.0
2017-10-16 15:00:00,79.16,79.2,79.15,79.2,13094.0,66.2534,66.2869,66.2451,66.2869,13094.0
2017-10-16 15:10:00,79.19,79.24,79.16,79.21,62968.0,66.2785,66.3204,66.2534,66.2953,62968.0
2017-10-16 15:20:00,79.21,79.24,79.2,79.2,20205.0,66.2953,66.3204,66.2869,66.2869,20205.0
2017-10-16 15:30:00,79.2,79.24,79.17,79.23,48507.0,66.2869,66.3204,66.2618,66.312,48507.0
2017-10-16 15:40:00,79.23,79.27,79.19,79.26,45365.0,66.312,66.3455,66.2785,66.3371,45365.0
2017-10-16 15:50:00,79.27,79.3,79.24,79.24,124766.0,66.3455,66.3706,66.3204,66.3204,124766.0
2017-10-17 09:30:00,77.83,78.3,76.6,77.94,193304.0,65.1403,65.5337,64.1108,65.2323,193304.0
2017-10-17 09:40:00,77.97,78.1,77.85,78.03,100375.0,65.2575,65.3663,65.157,65.3077,100375.0
2017-10-17 09:50:00,78.02,78.18,77.97,78.04,176560.0,65.2993,65.4332,65.2575,65.316,176560.0
2017-10-17 10:00:00,78.04,78.24,78.04,78.05,70737.0,65.316,65.4834,65.316,65.3244,70737.0
2017-10-17 10:10:00,78.06,78.18,78.03,78.06,66182.0,65.3328,65.4332,65.3077,65.3328,66182.0
2017-10-17 10:20:00,78.06,78.11,77.96,77.98,270881.0,65.3328,65.3746,65.2491,65.2658,270881.0
2017-10-17 10:30:00,78.0,78.03,77.72,77.79,174419.0,65.2826,65.3077,65.0482,65.1068,174419.0
2017-10-17 10:40:00,77.78,77.88,77.75,77.85,97051.0,65.0984,65.1821,65.0733,65.157,97051.0
2017-10-17 10:50:00,77.84,77.9,77.8,77.87,46532.0,65.1487,65.1989,65.1152,65.1738,46532.0
2017-10-17 11:00:00,77.88,77.95,77.73,77.9,45736.0,65.1821,65.2407,65.0566,65.1989,45736.0
2017-10-17 11:10:00,77.9,78.04,77.88,77.95,66024.0,65.1989,65.316,65.1821,65.2407,66024.0
2017-10-17 11:20:00,77.95,78.22,77.92,78.22,94222.0,65.2407,65.4667,65.2156,65.4667,94222.0
2017-10-17 11:30:00,78.24,78.3,78.19,78.23,28433.0,65.4834,65.5337,65.4416,65.4751,28433.0
2017-10-17 11:40:00,78.21,78.37,78.19,78.2,28856.0,65.4583,65.5922,65.4416,65.45,28856.0
2017-10-17 11:50:00,78.19,78.27,78.13,78.26,31845.0,65.4416,65.5085,65.3914,65.5002,31845.0
2017-10-17 12:00:00,78.26,78.33,78.09,78.17,39914.0,65.5002,65.5588,65.3579,65.4248,39914.0
2017-10-17 12:10:00,78.16,78.21,78.15,78.16,24645.0,65.4165,65.4583,65.4081,65.4165,24645.0
2017-10-17 12:20:00,78.17,78.2,78.13,78.16,29956.0,65.4248,65.45,65.3914,65.4165,29956.0
2017-10-17 12:30:00,78.16,78.29,78.16,78.18,26053.0,65.4165,65.5253,65.4165,65.4332,26053.0
2017-10-17 12:40:00,78.19,78.32,78.17,78.32,45972.0,65.4416,65.5504,65.4248,65.5504,45972.0
2017-10-17 12:50:00,78.32,78.43,78.29,78.4,67922.0,65.5504,65.6425,65.5253,65.6173,67922.0
2017-10-17 13:00:00,78.4,78.43,78.27,78.32,24032.0,65.6173,65.6425,65.5085,65.5504,24032.0
2017-10-17 13:10:00,78.34,78.38,78.31,78.33,27975.0,65.5671,65.6006,65.542,65.5588,27975.0
2017-10-17 13:20:00,78.32,78.32,78.18,78.21,40787.0,65.5504,65.5504,65.4332,65.4583,40787.0
2017-10-17 13:30:00,78.22,78.24,78.16,78.16,35801.0,65.4667,65.4834,65.4165,65.4165,35801.0
2017-10-17 13:40:00,78.16,78.21,78.13,78.13,26381.0,65.4165,65.4583,65.3914,65.3914,26381.0
2017-10-17 13:50:00,78.15,78.21,78.08,78.11,26716.0,65.4081,65.4583,65.3495,65.3746,26716.0
2017-10-17 14:00:00,78.1,78.13,78.04,78.07,38910.0,65.3663,65.3914,65.316,65.3412,38910.0
2017-10-17 14:10:00,78.09,78.11,77.92,78.06,52107.0,65.3579,65.3746,65.2156,65.3328,52107.0
2017-10-17 14:20:00,78.06,78.2,78.01,78.17,94503.0,65.3328,65.45,65.2909,65.4248,94503.0
2017-10-17 14:30:00,78.16,78.17,77.92,77.93,53094.0,65.4165,65.4248,65.2156,65.224,53094.0
2017-10-17 14:40:00,77.95,78.04,77.91,78.02,46279.0,65.2407,65.316,65.2072,65.2993,46279.0
2017-10-17 14:50:00,78.02,78.07,77.98,78.07,38681.0,65.2993,65.3412,65.2658,65.3412,38681.0
2017-10-17 15:00:00,78.06,78.13,78.01,78.07,144757.0,65.3328,65.3914,65.2909,65.3412,144757.0
2017-10-17 15:10:00,78.06,78.08,77.97,77.98,42031.0,65.3328,65.3495,65.2575,65.2658,42031.0
2017-10-17 15:20:00,77.98,78.07,77.98,78.01,53373.0,65.2658,65.3412,65.2658,65.2909,53373.0
2017-10-17 15:30:00,78.01,78.11,78.0,78.07,86818.0,65.2909,65.3746,65.2826,65.3412,86818.0
2017-10-17 15:40:00,78.06,78.1,78.03,78.06,77540.0,65.3328,65.3663,65.3077,65.3328,77540.0
2017-10-17 15:50:00,78.07,78.12,78.05,78.06,155620.0,65.3412,65.383,65.3244,65.3328,155620.0
2017-10-18 09:30:00,78.16,78.57,78.07,78.43,148247.0,65.4165,65.7596,65.3412,65.6425,148247.0
2017-10-18 09:40:00,78.42,78.61,78.21,78.54,40379.0,65.6341,65.7931,65.4583,65.7345,40379.0
2017-10-18 09:50:00,78.56,78.56,78.28,78.31,11144.0,65.7513,65.7513,65.5169,65.542,11144.0
2017-10-18 10:00:00,78.29,78.45,78.29,78.36,22442.0,65.5253,65.6592,65.5253,65.5839,22442.0
2017-10-18 10:10:00,78.39,78.39,78.17,78.28,49603.0,65.609,65.609,65.4248,65.5169,49603.0
2017-10-18 10:20:00,78.28,78.33,78.12,78.33,57765.0,65.5169,65.5588,65.383,65.5588,57765.0
2017-10-18 10:30:00,78.35,78.37,78.2,78.24,36855.0,65.5755,65.5922,65.45,65.4834,36855.0
2017-10-18 10:40:00,78.25,78.3,78.22,78.27,30161.0,65.4918,65.5337,65.4667,65.5085,30161.0
2017-10-18 10:50:00,78.26,78.29,78.2,78.25,17877.0,65.5002,65.5253,65.45,65.4918,17877.0
2017-10-18 11:00:00,78.25,78.35,78.25,78.31,38086.0,65.4918,65.5755,65.4918,65.542,38086.0
2017-10-18 11:10:00,78.31,78.31,78.11,78.11,32908.0,65.542,65.542,65.3746,65.3746,32908.0
2017-10-18 11:20:00,78.11,78.17,78.09,78.14,23966.0,65.3746,65.4248,65.3579,65.3997,23966.0
2017-10-18 11:30:00,78.16,78.26,78.14,78.18,29349.0,65.4165,65.5002,65.3997,65.4332,29349.0
2017-10-18 11:40:00,78.2,78.27,78.07,78.27,59094.0,65.45,65.5085,65.3412,65.5085,59094.0
2017-10-18 11:50:00,78.28,78.28,78.11,78.13,22755.0,65.5169,65.5169,65.3746,65.3914,22755.0
2017-10-18 12:00:00,78.14,78.15,78.06,78.08,21685.0,65.3997,65.4081,65.3328,65.3495,21685.0
2017-10-18 12:10:00,78.08,78.12,78.06,78.08,28650.0,65.3495,65.383,65.3328,65.3495,28650.0
2017-10-18 12:20:00,78.08,78.14,78.06,78.13,25981.0,65.3495,65.3997,65.3328,65.3914,25981.0
2017-10-18 12:30:00,78.13,78.13,78.1,78.12,22014.0,65.3914,65.3914,65.3663,65.383,22014.0
2017-10-18 12:40:00,78.12,78.14,78.07,78.07,24490.0,65.383,65.3997,65.3412,65.3412,24490.0
2017-10-18 12:50:00,78.08,78.11,78.06,78.09,26449.0,65.3495,65.3746,65.3328,65.3579,26449.0
2017-10-18 13:00:00,78.09,78.11,78.08,78.11,22285.0,65.3579,65.3746,65.3495,65.3746,22285.0
2017-10-18 13:10:00,78.1,78.18,78.08,78.16,27015.0,65.3663,65.4332,65.3495,65.4165,27015.0
2017-10-18 13:20:00,78.17,78.19,78.09,78.13,20458.0,65.4248,65.4416,65.3579,65.3914,20458.0
2017-10-18 13:30:00,78.13,78.24,78.12,78.2,17768.0,65.3914,65.4834,65.383,65.45,17768.0
2017-10-18 13:40:00,78.2,78.36,78.18,78.36,26740.0,65.45,65.5839,65.4332,65.5839,26740.0
2017-10-18 13:50:00,78.34,78.35,78.28,78.28,44230.0,65.5671,65.5755,65.5169,65.5169,44230.0
2017-10-18 14:00:00,78.3,78.59,78.28,78.54,65531.0,65.5337,65.7764,65.5169,65.7345,65531.0
2017-10-18 14:10:00,78.53,78.54,78.39,78.4,30406.0,65.7262,65.7345,65.609,65.6173,30406.0
2017-10-18 14:20:00,78.39,78.4,78.3,78.37,21018.0,65.609,65.6173,65.5337,65.5922,21018.0
2017-10-18 14:30:00,78.36,78.38,78.31,78.36,21881.0,65.5839,65.6006,65.542,65.5839,21881.0
2017-10-18 14:40:00,78.37,78.37,78.28,78.3,27327.0,65.5922,65.5922,65.5169,65.5337,27327.0
2017-10-18 14:50:00,78.29,78.3,78.16,78.2,45347.0,65.5253,65.5337,65.4165,65.45,45347.0
2017-10-18 15:00:00,78.2,78.2,78.12,78.14,55167.0,65.45,65.45,65.383,65.3997,55167.0
2017-10-18 15:10:00,78.14,78.18,78.12,78.15,44123.0,65.3997,65.4332,65.383,65.4081,44123.0
2017-10-18 15:20:00,78.14,78.15,78.1,78.1,50884.0,65.3997,65.4081,65.3663,65.3663,50884.0
2017-10-18 15:30:00,78.1,78.12,78.04,78.05,81408.0,65.3663,65.383,65.316,65.3244,81408.0
2017-10-18 15:40:00,78.04,78.05,77.94,77.98,88596.0,65.316,65.3244,65.2323,65.2658,88596.0
2017-10-18 15:50:00,77.97,77.99,77.94,77.96,219229.0,65.2575,65.2742,65.2323,65.2491,219229.0
2017-10-19 09:30:00,77.37,77.82,77.37,77.64,53850.0,64.7553,65.1319,64.7553,64.9813,53850.0
2017-10-19 09:40:00,77.67,77.73,77.45,77.69,35610.0,65.0064,65.0566,64.8222,65.0231,35610.0
2017-10-19 09:50:00,77.72,77.76,77.58,77.6,35248.0,65.0482,65.0817,64.931,64.9478,35248.0
2017-10-19 10:00:00,77.6,77.64,77.34,77.35,54279.0,64.9478,64.9813,64.7302,64.7385,54279.0
2017-10-19 10:10:00,77.36,77.54,77.35,77.47,56277.0,64.7469,64.8976,64.7385,64.839,56277.0
2017-10-19 10:20:00,77.5,77.67,77.43,77.67,37220.0,64.8641,65.0064,64.8055,65.0064,37220.0
2017-10-19 10:30:00,77.69,77.76,77.6,77.65,55676.0,65.0231,65.0817,64.9478,64.9896,55676.0
2017-10-19 10:40:00,77.65,77.69,77.56,77.6,87519.0,64.9896,65.0231,64.9143,64.9478,87519.0
2017-10-19 10:50:00,77.6,77.85,77.6,77.83,48646.0,64.9478,65.157,64.9478,65.1403,48646.0
2017-10-19 11:00:00,77.84,77.98,77.82,77.82,43772.0,65.1487,65.2658,65.1319,65.1319,43772.0
2017-10-19 11:10:00,77.85,77.85,77.7,77.8,53845.0,65.157,65.157,65.0315,65.1152,53845.0
2017-10-19 11:20:00,77.82,77.85,77.7,77.74,37506.0,65.1319,65.157,65.0315,65.065,37506.0
2017-10-19 11:30:00,77.75,77.86,77.73,77.8,25498.0,65.0733,65.1654,65.0566,65.1152,25498.0
2017-10-19 11:40:00,77.82,77.82,77.76,77.8,18307.0,65.1319,65.1319,65.0817,65.1152,18307.0
2017-10-19 11:50:00,77.82,77.85,77.79,77.83,23823.0,65.1319,65.157,65.1068,65.1403,23823.0
2017-10-19 12:00:00,77.83,77.85,77.77,77.84,33666.0,65.1403,65.157,65.0901,65.1487,33666.0
2017-10-19 12:10:00,77.84,78.0,77.83,77.98,20995.0,65.1487,65.2826,65.1403,65.2658,20995.0
2017-10-19 12:20:00,77.98,78.06,77.98,78.06,13871.0,65.2658,65.3328,65.2658,65.3328,13871.0
2017-10-19 12:30:00,78.06,78.09,78.02,78.03,15190.0,65.3328,65.3579,65.2993,65.3077,15190.0
2017-10-19 12:40:00,78.03,78.03,77.95,77.96,43332.0,65.3077,65.3077,65.2407,65.2491,43332.0
2017-10-19 12:50:00,77.97,78.19,77.95,78.12,68609.0,65.2575,65.4416,65.2407,65.383,68609.0
2017-10-19 13:00:00,78.12,78.19,78.09,78.17,27099.0,65.383,65.4416,65.3579,65.4248,27099.0
2017-10-19 13:10:00,78.16,78.17,78.09,78.14,24188.0,65.4165,65.4248,65.3579,65.3997,24188.0
2017-10-19 13:20:00,78.14,78.17,78.1,78.16,21863.0,65.3997,65.4248,65.3663,65.4165,21863.0
2017-10-19 13:30:00,78.15,78.16,78.08,78.14,10184.0,65.4081,65.4165,65.3495,65.3997,10184.0
2017-10-19 13:40:00,78.15,78.17,78.13,78.13,14357.0,65.4081,65.4248,65.3914,65.3914,14357.0
2017-10-19 13:50:00,78.14,78.15,78.06,78.08,12205.0,65.3997,65.4081,65.3328,65.3495,12205.0
2017-10-19 14:00:00,78.1,78.11,78.08,78.08,19164.0,65.3663,65.3746,65.3495,65.3495,19164.0
2017-10-19 14:10:00,78.08,78.11,78.07,78.09,19639.0,65.3495,65.3746,65.3412,65.3579,19639.0
2017-10-19 14:20:00,78.08,78.09,77.91,77.91,51479.0,65.3495,65.3579,65.2072,65.2072,51479.0
2017-10-19 14:30:00,77.92,78.05,77.92,77.98,32822.0,65.2156,65.3244,65.2156,65.2658,32822.0
2017-10-19 14:40:00,77.98,78.0,77.84,77.92,83032.0,65.2658,65.2826,65.1487,65.2156,83032.0
2017-10-19 14:50:00,77.92,78.02,77.91,77.95,37793.0,65.2156,65.2993,65.2072,65.2407,37793.0
2017-10-19 15:00:00,77.97,78.03,77.95,77.98,30394.0,65.2575,65.3077,65.2407,65.2658,30394.0
2017-10-19 15:10:00,77.98,78.03,77.93,77.96,35238.0,65.2658,65.3077,65.224,65.2491,35238.0
2017-10-19 15:20:00,77.96,77.98,77.87,77.97,37388.0,65.2491,65.2658,65.1738,65.2575,37388.0
2017-10-19 15:30:00,77.97,77.97,77.9,77.95,48761.0,65.2575,65.2575,65.1989,65.2407,48761.0
2017-10-19 15:40:00,77.95,78.06,77.92,78.04,80974.0,65.2407,65.3328,65.2156,65.316,80974.0
2017-10-19 15:50:00,78.04,78.04,77.94,78.03,260752.0,65.316,65.316,65.2323,65.3077,260752.0
2017-10-20 09:30:00,78.47,78.73,78.28,78.56,115183.0,65.6759,65.8935,65.5169,65.7513,115183.0
2017-10-20 09:40:00,78.58,78.66,78.47,78.65,29213.0,65.768,65.835,65.6759,65.8266,29213.0
2017-10-20 09:50:00,78.64,78.89,78.63,78.87,30607.0,65.8182,66.0275,65.8098,66.0107,30607.0
2017-10-20 10:00:00,78.87,79.04,78.83,78.93,43404.0,66.0107,66.153,65.9772,66.0609,43404.0
2017-10-20 10:10:00,78.94,79.04,78.69,78.76,53950.0,66.0693,66.153,65.8601,65.9187,53950.0
2017-10-20 10:20:00,78.75,79.03,78.75,78.95,29451.0,65.9103,66.1446,65.9103,66.0777,29451.0
2017-10-20 10:30:00,78.96,78.96,78.77,78.86,33184.0,66.086,66.086,65.927,66.0023,33184.0
2017-10-20 10:40:00,78.87,78.89,78.72,78.74,21852.0,66.0107,66.0275,65.8852,65.9019,21852.0
2017-10-20 10:50:00,78.75,78.83,78.7,78.8,25032.0,65.9103,65.9772,65.8684,65.9521,25032.0
2017-10-20 11:00:00,78.81,78.9,78.77,78.77,25507.0,65.9605,66.0358,65.927,65.927,25507.0
2017-10-20 11:10:00,78.78,78.79,78.7,78.71,21419.0,65.9354,65.9438,65.8684,65.8768,21419.0
2017-10-20 11:20:00,78.72,78.73,78.63,78.67,38916.0,65.8852,65.8935,65.8098,65.8433,38916.0
2017-10-20 11:30:00,78.7,78.78,78.63,78.64,25599.0,65.8684,65.9354,65.8098,65.8182,25599.0
2017-10-20 11:40:00,78.64,78.7,78.62,78.62,19172.0,65.8182,65.8684,65.8015,65.8015,19172.0
2017-10-20 11:50:00,78.61,78.68,78.6,78.65,57592.0,65.7931,65.8517,65.7847,65.8266,57592.0
2017-10-20 12:00:00,78.64,78.67,78.6,78.64,26325.0,65.8182,65.8433,65.7847,65.8182,26325.0
2017-10-20 12:10:00,78.65,78.7,78.58,78.62,73113.0,65.8266,65.8684,65.768,65.8015,73113.0
2017-10-20 12:20:00,78.64,78.64,78.55,78.57,17820.0,65.8182,65.8182,65.7429,65.7596,17820.0
2017-10-20 12:30:00,78.57,78.65,78.56,78.61,24296.0,65.7596,65.8266,65.7513,65.7931,24296.0
2017-10-20 12:40:00,78.62,78.63,78.58,78.6,27427.0,65.8015,65.8098,65.768,65.7847,27427.0
2017-10-20 12:50:00,78.59,78.61,78.56,78.6,44278.0,65.7764,65.7931,65.7513,65.7847,44278.0
2017-10-20 13:00:00,78.61,78.68,78.58,78.66,30980.0,65.7931,65.8517,65.768,65.835,30980.0
2017-10-20 13:10:00,78.68,78.73,78.67,78.69,49605.0,65.8517,65.8935,65.8433,65.8601,49605.0
2017-10-20 13:20:00,78.7,78.73,78.67,78.73,43112.0,65.8684,65.8935,65.8433,65.8935,43112.0
2017-10-20 13:30:00,78.73,78.77,78.71,78.71,40742.0,65.8935,65.927,65.8768,65.8768,40742.0
2017-10-20 13:40:00,78.71,78.73,78.67,78.67,70511.0,65.8768,65.8935,65.8433,65.8433,70511.0
2017-10-20 13:50:00,78.69,78.74,78.69,78.71,50061.0,65.8601,65.9019,65.8601,65.8768,50061.0
2017-10-20 14:00:00,78.72,78.88,78.72,78.84,36027.0,65.8852,66.0191,65.8852,65.9856,36027.0
2017-10-20 14:10:00,78.83,78.88,78.77,78.79,41485.0,65.9772,66.0191,65.927,65.9438,41485.0
2017-10-20 14:20:00,78.8,78.81,78.74,78.74,60394.0,65.9521,65.9605,65.9019,65.9019,60394.0
2017-10-20 14:30:00,78.76,78.93,78.76,78.93,34249.0,65.9187,66.0609,65.9187,66.0609,34249.0
2017-10-20 14:40:00,78.93,79.02,78.93,79.01,91409.0,66.0609,66.1363,66.0609,66.1279,91409.0
2017-10-20 14:50:00,79.02,79.02,78.92,78.94,34762.0,66.1363,66.1363,66.0526,66.0693,34762.0
2017-10-20 15:00:00,78.95,79.03,78.93,79.02,116336.0,66.0777,66.1446,66.0609,66.1363,116336.0
2017-10-20 15:10:00,79.01,79.02,78.92,78.92,39132.0,66.1279,66.1363,66.0526,66.0526,39132.0
2017-10-20 15:20:00,78.92,78.94,78.89,78.93,41963.0,66.0526,66.0693,66.0275,66.0609,41963.0
2017-10-20 15:30:00,78.93,78.96,78.9,78.9,55450.0,66.0609,66.086,66.0358,66.0358,55450.0
2017-10-20 15:40:00,78.91,78.93,78.84,78.85,135640.0,66.0442,66.0609,65.9856,65.994,135640.0
2017-10-20 15:50:00,78.85,78.97,78.84,78.94,177239.0,65.994,66.0944,65.9856,66.0693,177239.0
2017-10-23 09:30:00,79.03,79.03,78.83,78.87,37726.0,66.1446,66.1446,65.9772,66.0107,37726.0
2017-10-23 09:40:00,78.82,78.87,78.72,78.87,19442.0,65.9689,66.0107,65.8852,66.0107,19442.0
2017-10-23 09:50:00,78.89,78.97,78.85,78.9,15161.0,66.0275,66.0944,65.994,66.0358,15161.0
2017-10-23 10:00:00,78.88,78.91,78.8,78.81,18421.0,66.0191,66.0442,65.9521,65.9605,18421.0
2017-10-23 10:10:00,78.82,79.02,78.76,79.0,57936.0,65.9689,66.1363,65.9187,66.1195,57936.0
2017-10-23 10:20:00,79.0,79.09,78.88,78.91,51074.0,66.1195,66.1948,66.0191,66.0442,51074.0
2017-10-23 10:30:00,78.92,78.92,78.8,78.85,25819.0,66.0526,66.0526,65.9521,65.994,25819.0
2017-10-23 10:40:00,78.86,78.87,78.78,78.78,20396.0,66.0023,66.0107,65.9354,65.9354,20396.0
2017-10-23 10:50:00,78.78,78.88,78.74,78.81,27546.0,65.9354,66.0191,65.9019,65.9605,27546.0
2017-10-23 11:00:00,78.81,78.84,78.79,78.84,12095.0,65.9605,65.9856,65.9438,65.9856,12095.0
2017-10-23 11:10:00,78.84,78.85,78.78,78.8,17373.0,65.9856,65.994,65.9354,65.9521,17373.0
2017-10-23 11:20:00,78.81,78.87,78.79,78.81,26802.0,65.9605,66.0107,65.9438,65.9605,26802.0
2017-10-23 11:30:00,78.8,78.81,78.69,78.69,21711.0,65.9521,65.9605,65.8601,65.8601,21711.0
2017-10-23 11:40:00,78.7,78.82,78.66,78.82,68313.0,65.8684,65.9689,65.835,65.9689,68313.0
2017-10-23 11:50:00,78.84,78.85,78.71,78.72,37807.0,65.9856,65.994,65.8768,65.8852,37807.0
2017-10-23 12:00:00,78.73,78.76,78.67,78.7,27065.0,65.8935,65.9187,65.8433,65.8684,27065.0
2017-10-23 12:10:00,78.7,78.71,78.62,78.63,29419.0,65.8684,65.8768,65.8015,65.8098,29419.0
2017-10-23 12:20:00,78.63,78.69,78.63,78.66,16637.0,65.8098,65.8601,65.8098,65.835,16637.0
2017-10-23 12:30:00,78.66,78.66,78.54,78.56,34129.0,65.835,65.835,65.7345,65.7513,34129.0
2017-10-23 12:40:00,78.56,78.65,78.55,78.6,15697.0,65.7513,65.8266,65.7429,65.7847,15697.0
2017-10-23 12:50:00,78.6,78.66,78.53,78.66,28460.0,65.7847,65.835,65.7262,65.835,28460.0
2017-10-23 13:00:00,78.66,78.73,78.63,78.72,30445.0,65.835,65.8935,65.8098,65.8852,30445.0
2017-10-23 13:10:00,78.72,78.75,78.7,78.72,35209.0,65.8852,65.9103,65.8684,65.8852,35209.0
2017-10-23 13:20:00,78.73,78.85,78.72,78.78,40671.0,65.8935,65.994,65.8852,65.9354,40671.0
2017-10-23 13:30:00,78.78,78.81,78.7,78.78,50017.0,65.9354,65.9605,65.8684,65.9354,50017.0
2017-10-23 13:40:00,78.76,78.8,78.75,78.79,16322.0,65.9187,65.9521,65.9103,65.9438,16322.0
2017-10-23 13:50:00,78.8,78.81,78.74,78.78,19344.0,65.9521,65.9605,65.9019,65.9354,19344.0
2017-10-23 14:00:00,78.77,78.87,78.73,78.86,69820.0,65.927,66.0107,65.8935,66.0023,69820.0
2017-10-23 14:10:00,78.86,78.86,78.76,78.79,33990.0,66.0023,66.0023,65.9187,65.9438,33990.0
2017-10-23 14:20:00,78.79,78.85,78.75,78.81,20997.0,65.9438,65.994,65.9103,65.9605,20997.0
2017-10-23 14:30:00,78.8,78.8,78.73,78.75,25547.0,65.9521,65.9521,65.8935,65.9103,25547.0
2017-10-23 14:40:00,78.75,78.78,78.72,78.72,24445.0,65.9103,65.9354,65.8852,65.8852,24445.0
2017-10-23 14:50:00,78.73,78.8,78.7,78.78,30569.0,65.8935,65.9521,65.8684,65.9354,30569.0
2017-10-23 15:00:00,78.78,78.8,78.67,78.67,104062.0,65.9354,65.9521,65.8433,65.8433,104062.0
2017-10-23 15:10:00,78.67,78.71,78.65,78.68,22953.0,65.8433,65.8768,65.8266,65.8517,22953.0
2017-10-23 15:20:00,78.68,78.69,78.53,78.63,36078.0,65.8517,65.8601,65.7262,65.8098,36078.0
2017-10-23 15:30:00,78.63,78.63,78.5,78.53,50704.0,65.8098,65.8098,65.701,65.7262,50704.0
2017-10-23 15:40:00,78.53,78.65,78.51,78.61,66935.0,65.7262,65.8266,65.7094,65.7931,66935.0
2017-10-23 15:50:00,78.61,78.61,78.42,78.48,214103.0,65.7931,65.7931,65.6341,65.6843,214103.0
2017-10-24 09:30:00,78.92,79.72,78.91,79.63,134507.0,66.0526,66.7221,66.0442,66.6468,134507.0
2017-10-24 09:40:00,79.62,79.66,79.3,79.31,38457.0,66.6384,66.6719,66.3706,66.379,38457.0
2017-10-24 09:50:00,79.31,79.67,79.25,79.51,160819.0,66.379,66.6803,66.3288,66.5464,160819.0
2017-10-24 10:00:00,79.54,79.62,79.41,79.5,50557.0,66.5715,66.6384,66.4627,66.538,50557.0
2017-10-24 10:10:00,79.49,79.73,79.44,79.71,183030.0,66.5296,66.7305,66.4878,66.7138,183030.0
2017-10-24 10:20:00,79.71,79.73,79.35,79.37,59546.0,66.7138,66.7305,66.4125,66.4292,59546.0
2017-10-24 10:30:00,79.41,79.72,79.31,79.72,66145.0,66.4627,66.7221,66.379,66.7221,66145.0
2017-10-24 10:40:00,79.7,79.71,79.51,79.55,141866.0,66.7054,66.7138,66.5464,66.5798,141866.0
2017-10-24 10:50:00,79.55,79.76,79.45,79.73,128691.0,66.5798,66.7556,66.4962,66.7305,128691.0
2017-10-24 11:00:00,79.74,79.74,79.58,79.59,176648.0,66.7389,66.7389,66.605,66.6133,176648.0
2017-10-24 11:10:00,79.58,79.64,79.45,79.54,46061.0,66.605,66.6552,66.4962,66.5715,46061.0
2017-10-24 11:20:00,79.54,79.71,79.53,79.67,113434.0,66.5715,66.7138,66.5631,66.6803,113434.0
2017-10-24 11:30:00,79.69,79.75,79.64,79.69,55855.0,66.697,66.7472,66.6552,66.697,55855.0
2017-10-24 11:40:00,79.69,80.0,79.69,79.98,110787.0,66.697,66.9565,66.697,66.9397,110787.0
2017-10-24 11:50:00,79.97,80.04,79.76,80.0,76483.0,66.9314,66.99,66.7556,66.9565,76483.0
2017-10-24 12:00:00,79.99,80.0,79.88,79.97,49985.0,66.9481,66.9565,66.856,66.9314,49985.0
2017-10-24 12:10:00,79.99,80.09,79.96,80.09,50621.0,66.9481,67.0318,66.923,67.0318,50621.0
2017-10-24 12:20:00,80.09,80.14,80.0,80.11,42802.0,67.0318,67.0737,66.9565,67.0485,42802.0
2017-10-24 12:30:00,80.12,80.12,79.96,79.96,21815.0,67.0569,67.0569,66.923,66.923,21815.0
2017-10-24 12:40:00,79.96,80.08,79.91,80.04,34203.0,66.923,67.0234,66.8812,66.99,34203.0
2017-10-24 12:50:00,80.05,80.1,80.02,80.03,24358.0,66.9983,67.0402,66.9732,66.9816,24358.0
2017-10-24 13:00:00,80.03,80.03,79.88,79.89,23425.0,66.9816,66.9816,66.856,66.8644,23425.0
2017-10-24 13:10:00,79.9,79.95,79.84,79.91,30157.0,66.8728,66.9146,66.8226,66.8812,30157.0
2017-10-24 13:20:00,79.92,79.92,79.79,79.83,24888.0,66.8895,66.8895,66.7807,66.8142,24888.0
2017-10-24 13:30:00,79.83,79.85,79.74,79.81,35051.0,66.8142,66.8309,66.7389,66.7975,35051.0
2017-10-24 13:40:00,79.78,79.91,79.76,79.84,17139.0,66.7723,66.8812,66.7556,66.8226,17139.0
2017-10-24 13:50:00,79.85,79.85,79.75,79.76,20107.0,66.8309,66.8309,66.7472,66.7556,20107.0
2017-10-24 14:00:00,79.75,79.83,79.74,79.82,13140.0,66.7472,66.8142,66.7389,66.8058,13140.0
2017-10-24 14:10:00,79.82,79.95,79.82,79.92,24540.0,66.8058,66.9146,66.8058,66.8895,24540.0
2017-10-24 14:20:00,79.93,79.96,79.87,79.95,30182.0,66.8979,66.923,66.8477,66.9146,30182.0
2017-10-24 14:30:00,79.94,79.96,79.9,79.9,20007.0,66.9063,66.923,66.8728,66.8728,20007.0
2017-10-24 14:40:00,79.91,79.93,79.86,79.87,20730.0,66.8812,66.8979,66.8393,66.8477,20730.0
2017-10-24 14:50:00,79.87,79.88,79.76,79.78,27680.0,66.8477,66.856,66.7556,66.7723,27680.0
2017-10-24 15:00:00,79.78,79.85,79.63,79.67,53790.0,66.7723,66.8309,66.6468,66.6803,53790.0
2017-10-24 15:10:00,79.67,79.72,79.54,79.56,95461.0,66.6803,66.7221,66.5715,66.5882,95461.0
2017-10-24 15:20:00,79.58,79.59,79.47,79.5,52811.0,66.605,66.6133,66.5129,66.538,52811.0
2017-10-24 15:30:00,79.5,79.7,79.49,79.66,122587.0,66.538,66.7054,66.5296,66.6719,122587.0
2017-10-24 15:40:00,79.65,79.67,79.55,79.59,104986.0,66.6635,66.6803,66.5798,66.6133,104986.0
2017-10-24 15:50:00,79.59,79.63,79.55,79.6,187412.0,66.6133,66.6468,66.5798,66.6217,187412.0
2017-10-25 09:30:00,79.44,79.69,79.25,79.51,66716.0,66.4878,66.697,66.3288,66.5464,66716.0
2017-10-25 09:40:00,79.52,79.68,79.46,79.52,41189.0,66.5547,66.6887,66.5045,66.5547,41189.0
2017-10-25 09:50:00,79.52,79.52,79.27,79.31,60992.0,66.5547,66.5547,66.3455,66.379,60992.0
2017-10-25 10:00:00,79.32,79.33,79.11,79.14,54307.0,66.3873,66.3957,66.2116,66.2367,54307.0
2017-10-25 10:10:00,79.17,79.17,78.92,78.94,16994.0,66.2618,66.2618,66.0526,66.0693,16994.0
2017-10-25 10:20:00,78.92,78.92,78.75,78.83,39150.0,66.0526,66.0526,65.9103,65.9772,39150.0
2017-10-25 10:30:00,78.87,78.87,78.62,78.64,30225.0,66.0107,66.0107,65.8015,65.8182,30225.0
2017-10-25 10:40:00,78.64,78.72,78.57,78.6,20996.0,65.8182,65.8852,65.7596,65.7847,20996.0
2017-10-25 10:50:00,78.59,78.8,78.57,78.76,73257.0,65.7764,65.9521,65.7596,65.9187,73257.0
2017-10-25 11:00:00,78.77,78.8,78.47,78.5,119985.0,65.927,65.9521,65.6759,65.701,119985.0
2017-10-25 11:10:00,78.51,78.62,78.49,78.55,23984.0,65.7094,65.8015,65.6927,65.7429,23984.0
2017-10-25 11:20:00,78.55,78.68,78.48,78.67,23447.0,65.7429,65.8517,65.6843,65.8433,23447.0
2017-10-25 11:30:00,78.66,78.91,78.65,78.87,45872.0,65.835,66.0442,65.8266,66.0107,45872.0
2017-10-25 11:40:00,78.85,78.89,78.75,78.75,16821.0,65.994,66.0275,65.9103,65.9103,16821.0
2017-10-25 11:50:00,78.76,78.82,78.67,78.7,24767.0,65.9187,65.9689,65.8433,65.8684,24767.0
2017-10-25 12:00:00,78.67,78.67,78.47,78.57,11847.0,65.8433,65.8433,65.6759,65.7596,11847.0
2017-10-25 12:10:00,78.56,78.63,78.51,78.52,28051.0,65.7513,65.8098,65.7094,65.7178,28051.0
2017-10-25 12:20:00,78.52,78.55,78.38,78.5,22611.0,65.7178,65.7429,65.6006,65.701,22611.0
2017-10-25 12:30:00,78.47,78.48,78.33,78.34,26809.0,65.6759,65.6843,65.5588,65.5671,26809.0
2017-10-25 12:40:00,78.36,78.57,78.35,78.48,37672.0,65.5839,65.7596,65.5755,65.6843,37672.0
2017-10-25 12:50:00,78.48,78.59,78.47,78.52,16463.0,65.6843,65.7764,65.6759,65.7178,16463.0
2017-10-25 13:00:00,78.52,78.53,78.41,78.51,20550.0,65.7178,65.7262,65.6257,65.7094,20550.0
2017-10-25 13:10:00,78.5,78.6,78.5,78.58,18952.0,65.701,65.7847,65.701,65.768,18952.0
2017-10-25 13:20:00,78.58,78.64,78.55,78.59,16526.0,65.768,65.8182,65.7429,65.7764,16526.0
2017-10-25 13:30:00,78.59,78.79,78.58,78.73,21851.0,65.7764,65.9438,65.768,65.8935,21851.0
2017-10-25 13:40:00,78.72,78.82,78.71,78.76,34059.0,65.8852,65.9689,65.8768,65.9187,34059.0
2017-10-25 13:50:00,78.77,78.84,78.76,78.81,25123.0,65.927,65.9856,65.9187,65.9605,25123.0
2017-10-25 14:00:00,78.81,78.92,78.8,78.88,26826.0,65.9605,66.0526,65.9521,66.0191,26826.0
2017-10-25 14:10:00,78.88,78.94,78.84,78.88,31004.0,66.0191,66.0693,65.9856,66.0191,31004.0
2017-10-25 14:20:00,78.89,78.94,78.88,78.92,30881.0,66.0275,66.0693,66.0191,66.0526,30881.0
2017-10-25 14:30:00,78.92,78.94,78.62,78.63,65899.0,66.0526,66.0693,65.8015,65.8098,65899.0
2017-10-25 14:40:00,78.62,78.68,78.55,78.68,37529.0,65.8015,65.8517,65.7429,65.8517,37529.0
2017-10-25 14:50:00,78.73,78.81,78.68,78.74,93026.0,65.8935,65.9605,65.8517,65.9019,93026.0
2017-10-25 15:00:00,78.76,78.88,78.69,78.78,82180.0,65.9187,66.0191,65.8601,65.9354,82180.0
2017-10-25 15:10:00,78.76,78.95,78.76,78.9,65995.0,65.9187,66.0777,65.9187,66.0358,65995.0
2017-10-25 15:20:00,78.91,79.14,78.91,79.03,78530.0,66.0442,66.2367,66.0442,66.1446,78530.0
2017-10-25 15:30:00,79.03,79.05,78.87,78.88,93554.0,66.1446,66.1614,66.0107,66.0191,93554.0
2017-10-25 15:40:00,78.88,78.97,78.82,78.83,98197.0,66.0191,66.0944,65.9689,65.9772,98197.0
2017-10-25 15:50:00,78.82,79.03,78.81,78.97,134599.0,65.9689,66.1446,65.9605,66.0944,134599.0
2017-10-26 09:30:00,79.5,79.94,79.2,79.41,80046.0,66.538,66.9063,66.2869,66.4627,80046.0
2017-10-26 09:40:00,79.37,79.87,79.34,79.59,53948.0,66.4292,66.8477,66.4041,66.6133,53948.0
2017-10-26 09:50:00,79.6,79.85,79.6,79.73,21653.0,66.6217,66.8309,66.6217,66.7305,21653.0
2017-10-26 10:00:00,79.73,79.76,79.5,79.54,17620.0,66.7305,66.7556,66.538,66.5715,17620.0
2017-10-26 10:10:00,79.54,79.63,79.45,79.58,26691.0,66.5715,66.6468,66.4962,66.605,26691.0
2017-10-26 10:20:00,79.57,79.83,79.55,79.83,31250.0,66.5966,66.8142,66.5798,66.8142,31250.0
2017-10-26 10:30:00,79.83,79.83,79.71,79.73,31043.0,66.8142,66.8142,66.7138,66.7305,31043.0
2017-10-26 10:40:00,79.72,79.81,79.68,79.74,19976.0,66.7221,66.7975,66.6887,66.7389,19976.0
2017-10-26 10:50:00,79.73,79.78,79.65,79.69,17082.0,66.7305,66.7723,66.6635,66.697,17082.0
2017-10-26 11:00:00,79.66,79.8,79.56,79.57,17715.0,66.6719,66.7891,66.5882,66.5966,17715.0
2017-10-26 11:10:00,79.59,79.67,79.51,79.56,28675.0,66.6133,66.6803,66.5464,66.5882,28675.0
2017-10-26 11:20:00,79.56,79.64,79.49,79.57,16397.0,66.5882,66.6552,66.5296,66.5966,16397.0
2017-10-26 11:30:00,79.58,79.66,79.53,79.53,17081.0,66.605,66.6719,66.5631,66.5631,17081.0
2017-10-26 11:40:00,79.55,79.59,79.49,79.51,21989.0,66.5798,66.6133,66.5296,66.5464,21989.0
2017-10-26 11:50:00,79.52,79.55,79.47,79.52,34195.0,66.5547,66.5798,66.5129,66.5547,34195.0
2017-10-26 12:00:00,79.5,79.59,79.47,79.59,31473.0,66.538,66.6133,66.5129,66.6133,31473.0
2017-10-26 12:10:00,79.61,79.64,79.51,79.54,23277.0,66.6301,66.6552,66.5464,66.5715,23277.0
2017-10-26 12:20:00,79.53,79.57,79.5,79.55,25399.0,66.5631,66.5966,66.538,66.5798,25399.0
2017-10-26 12:30:00,79.55,79.57,79.33,79.36,84133.0,66.5798,66.5966,66.3957,66.4208,84133.0
2017-10-26 12:40:00,79.36,79.41,79.31,79.34,13468.0,66.4208,66.4627,66.379,66.4041,13468.0
2017-10-26 12:50:00,79.32,79.38,79.28,79.37,13286.0,66.3873,66.4376,66.3539,66.4292,13286.0
2017-10-26 13:00:00,79.36,79.51,79.35,79.48,15944.0,66.4208,66.5464,66.4125,66.5213,15944.0
2017-10-26 13:10:00,79.47,79.57,79.44,79.56,11151.0,66.5129,66.5966,66.4878,66.5882,11151.0
2017-10-26 13:20:00,79.57,79.57,79.5,79.52,12766.0,66.5966,66.5966,66.538,66.5547,12766.0
2017-10-26 13:30:00,79.52,79.57,79.51,79.53,11183.0,66.5547,66.5966,66.5464,66.5631,11183.0
2017-10-26 13:40:00,79.53,79.54,79.48,79.5,10577.0,66.5631,66.5715,66.5213,66.538,10577.0
2017-10-26 13:50:00,79.49,79.54,79.45,79.53,9849.0,66.5296,66.5715,66.4962,66.5631,9849.0
2017-10-26 14:00:00,79.53,79.57,79.5,79.52,13618.0,66.5631,66.5966,66.538,66.5547,13618.0
2017-10-26 14:10:00,79.55,79.55,79.48,79.53,13986.0,66.5798,66.5798,66.5213,66.5631,13986.0
2017-10-26 14:20:00,79.51,79.55,79.45,79.47,32100.0,66.5464,66.5798,66.4962,66.5129,32100.0
2017-10-26 14:30:00,79.5,79.58,79.5,79.54,19487.0,66.538,66.605,66.538,66.5715,19487.0
2017-10-26 14:40:00,79.53,79.56,79.48,79.55,15223.0,66.5631,66.5882,66.5213,66.5798,15223.0
2017-10-26 14:50:00,79.56,79.57,79.44,79.48,30813.0,66.5882,66.5966,66.4878,66.5213,30813.0
2017-10-26 15:00:00,79.48,79.52,79.46,79.46,19767.0,66.5213,66.5547,66.5045,66.5045,19767.0
2017-10-26 15:10:00,79.47,79.49,79.44,79.46,32276.0,66.5129,66.5296,66.4878,66.5045,32276.0
2017-10-26 15:20:00,79.47,79.59,79.46,79.55,36657.0,66.5129,66.6133,66.5045,66.5798,36657.0
2017-10-26 15:30:00,79.55,79.6,79.41,79.51,66244.0,66.5798,66.6217,66.4627,66.5464,66244.0
2017-10-26 15:40:00,79.51,79.55,79.42,79.44,134280.0,66.5464,66.5798,66.471,66.4878,134280.0
2017-10-26 15:50:00,79.44,79.55,79.42,79.49,214583.0,66.4878,66.5798,66.471,66.5296,214583.0
2017-10-27 09:30:00,79.47,79.63,79.17,79.2,57764.0,66.5129,66.6468,66.2618,66.2869,57764.0
2017-10-27 09:40:00,79.19,79.31,79.13,79.17,20892.0,66.2785,66.379,66.2283,66.2618,20892.0
2017-10-27 09:50:00,79.18,79.47,79.14,79.35,20279.0,66.2702,66.5129,66.2367,66.4125,20279.0
2017-10-27 10:00:00,79.38,79.48,79.3,79.38,18267.0,66.4376,66.5213,66.3706,66.4376,18267.0
2017-10-27 10:10:00,79.39,79.45,79.27,79.44,62617.0,66.4459,66.4962,66.3455,66.4878,62617.0
2017-10-27 10:20:00,79.45,79.49,79.37,79.49,29203.0,66.4962,66.5296,66.4292,66.5296,29203.0
2017-10-27 10:30:00,79.47,79.58,79.37,79.58,76733.0,66.5129,66.605,66.4292,66.605,76733.0
2017-10-27 10:40:00,79.58,79.59,79.51,79.53,26486.0,66.605,66.6133,66.5464,66.5631,26486.0
2017-10-27 10:50:00,79.55,79.65,79.47,79.65,32296.0,66.5798,66.6635,66.5129,66.6635,32296.0
2017-10-27 11:00:00,79.64,79.81,79.62,79.63,28407.0,66.6552,66.7975,66.6384,66.6468,28407.0
2017-10-27 11:10:00,79.64,79.89,79.63,79.82,27184.0,66.6552,66.8644,66.6468,66.8058,27184.0
2017-10-27 11:20:00,79.77,79.87,79.75,79.76,17748.0,66.764,66.8477,66.7472,66.7556,17748.0
2017-10-27 11:30:00,79.76,79.78,79.68,79.7,32590.0,66.7556,66.7723,66.6887,66.7054,32590.0
2017-10-27 11:40:00,79.7,79.75,79.59,79.63,18191.0,66.7054,66.7472,66.6133,66.6468,18191.0
2017-10-27 11:50:00,79.63,79.73,79.61,79.73,18168.0,66.6468,66.7305,66.6301,66.7305,18168.0
2017-10-27 12:00:00,79.74,79.8,79.66,79.7,31676.0,66.7389,66.7891,66.6719,66.7054,31676.0
2017-10-27 12:10:00,79.73,79.79,79.72,79.72,9353.0,66.7305,66.7807,66.7221,66.7221,9353.0
2017-10-27 12:20:00,79.72,79.73,79.69,79.72,10882.0,66.7221,66.7305,66.697,66.7221,10882.0
2017-10-27 12:30:00,79.72,79.8,79.68,79.74,17645.0,66.7221,66.7891,66.6887,66.7389,17645.0
2017-10-27 12:40:00,79.74,79.81,79.72,79.81,33610.0,66.7389,66.7975,66.7221,66.7975,33610.0
2017-10-27 12:50:00,79.79,79.92,79.79,79.91,10292.0,66.7807,66.8895,66.7807,66.8812,10292.0
2017-10-27 13:00:00,79.91,79.97,79.85,79.85,24618.0,66.8812,66.9314,66.8309,66.8309,24618.0
2017-10-27 13:10:00,79.84,79.89,79.82,79.87,10890.0,66.8226,66.8644,66.8058,66.8477,10890.0
2017-10-27 13:20:00,79.88,79.88,79.81,79.82,13573.0,66.856,66.856,66.7975,66.8058,13573.0
2017-10-27 13:30:00,79.82,79.86,79.79,79.82,70039.0,66.8058,66.8393,66.7807,66.8058,70039.0
2017-10-27 13:40:00,79.81,79.85,79.78,79.83,35265.0,66.7975,66.8309,66.7723,66.8142,35265.0
2017-10-27 13:50:00,79.84,79.86,79.77,79.84,42738.0,66.8226,66.8393,66.764,66.8226,42738.0
2017-10-27 14:00:00,79.84,79.92,79.81,79.92,57087.0,66.8226,66.8895,66.7975,66.8895,57087.0
2017-10-27 14:10:00,79.93,79.99,79.91,79.93,19935.0,66.8979,66.9481,66.8812,66.8979,19935.0
2017-10-27 14:20:00,79.93,79.93,79.84,79.84,25039.0,66.8979,66.8979,66.8226,66.8226,25039.0
2017-10-27 14:30:00,79.84,79.93,79.83,79.91,18458.0,66.8226,66.8979,66.8142,66.8812,18458.0
2017-10-27 14:40:00,79.92,79.93,79.82,79.83,21445.0,66.8895,66.8979,66.8058,66.8142,21445.0
2017-10-27 14:50:00,79.84,79.97,79.82,79.9,68358.0,66.8226,66.9314,66.8058,66.8728,68358.0
2017-10-27 15:00:00,79.89,79.95,79.88,79.9,96028.0,66.8644,66.9146,66.856,66.8728,96028.0
2017-10-27 15:10:00,79.9,79.93,79.85,79.91,62370.0,66.8728,66.8979,66.8309,66.8812,62370.0
2017-10-27 15:20:00,79.89,79.91,79.76,79.81,44534.0,66.8644,66.8812,66.7556,66.7975,44534.0
2017-10-27 15:30:00,79.81,79.81,79.72,79.73,61012.0,66.7975,66.7975,66.7221,66.7305,61012.0
2017-10-27 15:40:00,79.74,79.8,79.7,79.77,79802.0,66.7389,66.7891,66.7054,66.764,79802.0
2017-10-27 15:50:00,79.78,79.83,79.69,79.79,197513.0,66.7723,66.8142,66.697,66.7807,197513.0
2017-10-30 09:30:00,79.65,80.23,79.61,80.13,139179.0,66.6635,67.149,66.6301,67.0653,139179.0
2017-10-30 09:40:00,80.1,80.43,79.98,80.02,90630.0,67.0402,67.3164,66.9397,66.9732,90630.0
2017-10-30 09:50:00,80.0,80.11,79.72,79.75,88815.0,66.9565,67.0485,66.7221,66.7472,88815.0
2017-10-30 10:00:00,79.75,79.81,79.37,79.41,170696.0,66.7472,66.7975,66.4292,66.4627,170696.0
2017-10-30 10:10:00,79.42,79.45,79.18,79.4,60149.0,66.471,66.4962,66.2702,66.4543,60149.0
2017-10-30 10:20:00,79.4,79.4,79.27,79.34,42670.0,66.4543,66.4543,66.3455,66.4041,42670.0
2017-10-30 10:30:00,79.36,79.5,79.36,79.42,59933.0,66.4208,66.538,66.4208,66.471,59933.0
2017-10-30 10:40:00,79.43,79.6,79.4,79.47,20402.0,66.4794,66.6217,66.4543,66.5129,20402.0
2017-10-30 10:50:00,79.46,79.52,79.4,79.44,23221.0,66.5045,66.5547,66.4543,66.4878,23221.0
2017-10-30 11:00:00,79.44,79.67,79.43,79.67,29558.0,66.4878,66.6803,66.4794,66.6803,29558.0
2017-10-30 11:10:00,79.68,79.77,79.64,79.76,45031.0,66.6887,66.764,66.6552,66.7556,45031.0
2017-10-30 11:20:00,79.74,79.77,79.62,79.62,54948.0,66.7389,66.764,66.6384,66.6384,54948.0
2017-10-30 11:30:00,79.62,79.68,79.54,79.63,45542.0,66.6384,66.6887,66.5715,66.6468,45542.0
2017-10-30 11:40:00,79.62,79.72,79.57,79.7,27878.0,66.6384,66.7221,66.5966,66.7054,27878.0
2017-10-30 11:50:00,79.68,79.75,79.62,79.7,47889.0,66.6887,66.7472,66.6384,66.7054,47889.0
2017-10-30 12:00:00,79.7,79.7,79.63,79.65,55587.0,66.7054,66.7054,66.6468,66.6635,55587.0
2017-10-30 12:10:00,79.66,79.66,79.49,79.59,82568.0,66.6719,66.6719,66.5296,66.6133,82568.0
2017-10-30 12:20:00,79.59,79.86,79.59,79.75,81555.0,66.6133,66.8393,66.6133,66.7472,81555.0
2017-10-30 12:30:00,79.76,79.77,79.63,79.66,46048.0,66.7556,66.764,66.6468,66.6719,46048.0
2017-10-30 12:40:00,79.67,79.73,79.65,79.69,33499.0,66.6803,66.7305,66.6635,66.697,33499.0
2017-10-30 12:50:00,79.68,79.82,79.68,79.76,30835.0,66.6887,66.8058,66.6887,66.7556,30835.0
2017-10-30 13:00:00,79.76,79.93,79.76,79.88,81704.0,66.7556,66.8979,66.7556,66.856,81704.0
2017-10-30 13:10:00,79.88,79.88,79.66,79.79,152151.0,66.856,66.856,66.6719,66.7807,152151.0
2017-10-30 13:20:00,79.77,79.81,79.66,79.73,31758.0,66.764,66.7975,66.6719,66.7305,31758.0
2017-10-30 13:30:00,79.72,79.82,79.7,79.77,47518.0,66.7221,66.8058,66.7054,66.764,47518.0
2017-10-30 13:40:00,79.77,79.79,79.71,79.77,27352.0,66.764,66.7807,66.7138,66.764,27352.0
2017-10-30 13:50:00,79.78,79.79,79.58,79.6,32002.0,66.7723,66.7807,66.605,66.6217,32002.0
2017-10-30 14:00:00,79.6,79.63,79.55,79.59,36009.0,66.6217,66.6468,66.5798,66.6133,36009.0
2017-10-30 14:10:00,79.58,79.6,79.47,79.52,54086.0,66.605,66.6217,66.5129,66.5547,54086.0
2017-10-30 14:20:00,79.52,79.52,79.36,79.42,81044.0,66.5547,66.5547,66.4208,66.471,81044.0
2017-10-30 14:30:00,79.43,79.48,79.38,79.39,47535.0,66.4794,66.5213,66.4376,66.4459,47535.0
2017-10-30 14:40:00,79.38,79.57,79.37,79.48,60852.0,66.4376,66.5966,66.4292,66.5213,60852.0
2017-10-30 14:50:00,79.49,79.57,79.41,79.52,59238.0,66.5296,66.5966,66.4627,66.5547,59238.0
2017-10-30 15:00:00,79.52,79.58,79.45,79.53,113469.0,66.5547,66.605,66.4962,66.5631,113469.0
2017-10-30 15:10:00,79.53,79.67,79.37,79.45,92191.0,66.5631,66.6803,66.4292,66.4962,92191.0
2017-10-30 15:20:00,79.44,79.5,79.37,79.37,62868.0,66.4878,66.538,66.4292,66.4292,62868.0
2017-10-30 15:30:00,79.38,79.46,79.33,79.42,131280.0,66.4376,66.5045,66.3957,66.471,131280.0
2017-10-30 15:40:00,79.42,79.43,79.3,79.3,196254.0,66.471,66.4794,66.3706,66.3706,196254.0
2017-10-30 15:50:00,79.31,79.35,79.2,79.24,446349.0,66.379,66.4125,66.2869,66.3204,446349.0
2017-10-31 09:30:00,77.94,79.93,77.62,79.31,129700.0,65.2323,66.8979,64.9645,66.379,129700.0
2017-10-31 09:40:00,79.26,79.38,78.61,78.65,139195.0,66.3371,66.4376,65.7931,65.8266,139195.0
2017-10-31 09:50:00,78.71,79.22,78.62,79.22,113826.0,65.8768,66.3037,65.8015,66.3037,113826.0
2017-10-31 10:00:00,79.22,79.49,78.94,79.49,104028.0,66.3037,66.5296,66.0693,66.5296,104028.0
2017-10-31 10:10:00,79.49,79.76,78.92,78.95,151519.0,66.5296,66.7556,66.0526,66.0777,151519.0
2017-10-31 10:20:00,78.95,79.99,78.82,79.99,185731.0,66.0777,66.9481,65.9689,66.9481,185731.0
2017-10-31 10:30:00,79.99,80.29,79.83,79.97,99284.0,66.9481,67.1992,66.8142,66.9314,99284.0
2017-10-31 10:40:00,79.97,80.74,79.97,80.58,178402.0,66.9314,67.5758,66.9314,67.4419,178402.0
2017-10-31 10:50:00,80.59,80.77,80.43,80.54,210297.0,67.4503,67.6009,67.3164,67.4084,210297.0
2017-10-31 11:00:00,80.54,80.69,80.41,80.5,67258.0,67.4084,67.534,67.2996,67.375,67258.0
2017-10-31 11:10:00,80.6,80.97,80.56,80.86,108457.0,67.4587,67.7683,67.4252,67.6763,108457.0
2017-10-31 11:20:00,80.87,81.19,80.83,81.07,110327.0,67.6846,67.9525,67.6512,67.852,110327.0
2017-10-31 11:30:00,81.09,81.3,81.05,81.16,53155.0,67.8688,68.0445,67.8353,67.9273,53155.0
2017-10-31 11:40:00,81.17,81.34,81.13,81.22,54248.0,67.9357,68.078,67.9022,67.9776,54248.0
2017-10-31 11:50:00,81.23,81.28,81.1,81.1,65532.0,67.9859,68.0278,67.8771,67.8771,65532.0
2017-10-31 12:00:00,81.12,81.45,81.11,81.28,54461.0,67.8939,68.1701,67.8855,68.0278,54461.0
2017-10-31 12:10:00,81.26,81.28,81.09,81.22,65001.0,68.011,68.0278,67.8688,67.9776,65001.0
2017-10-31 12:20:00,81.22,81.5,81.19,81.49,62276.0,67.9776,68.2119,67.9525,68.2035,62276.0
2017-10-31 12:30:00,81.49,81.49,81.14,81.2,169193.0,68.2035,68.2035,67.9106,67.9608,169193.0
2017-10-31 12:40:00,81.2,81.37,81.2,81.36,36188.0,67.9608,68.1031,67.9608,68.0947,36188.0
2017-10-31 12:50:00,81.34,81.34,81.07,81.11,35935.0,68.078,68.078,67.852,67.8855,35935.0
2017-10-31 13:00:00,81.1,81.16,80.98,81.03,39068.0,67.8771,67.9273,67.7767,67.8185,39068.0
2017-10-31 13:10:00,81.05,81.13,80.97,81.03,46858.0,67.8353,67.9022,67.7683,67.8185,46858.0
2017-10-31 13:20:00,81.01,81.39,80.97,81.25,76243.0,67.8018,68.1198,67.7683,68.0027,76243.0
2017-10-31 13:30:00,81.24,81.29,80.99,81.13,43574.0,67.9943,68.0362,67.7851,67.9022,43574.0
2017-10-31 13:40:00,81.13,81.17,80.82,80.93,106420.0,67.9022,67.9357,67.6428,67.7348,106420.0
2017-10-31 13:50:00,80.92,81.14,80.55,80.6,179055.0,67.7265,67.9106,67.4168,67.4587,179055.0
2017-10-31 14:00:00,80.6,80.66,80.48,80.53,50886.0,67.4587,67.5089,67.3582,67.4001,50886.0
2017-10-31 14:10:00,80.53,80.84,80.47,80.84,82333.0,67.4001,67.6595,67.3498,67.6595,82333.0
2017-10-31 14:20:00,80.83,80.86,80.59,80.62,58119.0,67.6512,67.6763,67.4503,67.4754,58119.0
2017-10-31 14:30:00,80.58,81.02,80.58,80.98,83309.0,67.4419,67.8102,67.4419,67.7767,83309.0
2017-10-31 14:40:00,81.0,81.05,80.78,80.93,100996.0,67.7934,67.8353,67.6093,67.7348,100996.0
2017-10-31 14:50:00,80.93,81.05,80.9,80.99,109736.0,67.7348,67.8353,67.7097,67.7851,109736.0
2017-10-31 15:00:00,80.98,80.99,80.88,80.91,92021.0,67.7767,67.7851,67.693,67.7181,92021.0
2017-10-31 15:10:00,80.9,80.93,80.76,80.81,103748.0,67.7097,67.7348,67.5926,67.6344,103748.0
2017-10-31 15:20:00,80.82,80.92,80.67,80.68,88254.0,67.6428,67.7265,67.5172,67.5256,88254.0
2017-10-31 15:30:00,80.68,80.69,80.51,80.53,112482.0,67.5256,67.534,67.3833,67.4001,112482.0
2017-10-31 15:40:00,80.54,80.55,80.27,80.29,206759.0,67.4084,67.4168,67.1825,67.1992,206759.0
2017-10-31 15:50:00,80.29,80.29,80.02,80.03,333200.0,67.1992,67.1992,66.9732,66.9816,333200.0
2017-11-01 09:30:00,80.73,81.88,80.73,81.84,258771.0,67.5675,68.53,67.5675,68.4965,258771.0
2017-11-01 09:40:00,81.82,82.11,81.77,81.8,110214.0,68.4797,68.7225,68.4379,68.463,110214.0
2017-11-01 09:50:00,81.77,82.22,81.72,81.82,76425.0,68.4379,68.8145,68.396,68.4797,76425.0
2017-11-01 10:00:00,81.83,82.15,81.73,82.05,61848.0,68.4881,68.7559,68.4044,68.6722,61848.0
2017-11-01 10:10:00,82.05,82.15,81.8,82.02,64468.0,68.6722,68.7559,68.463,68.6471,64468.0
2017-11-01 10:20:00,82.01,82.07,81.66,81.67,88853.0,68.6388,68.689,68.3458,68.3542,88853.0
2017-11-01 10:30:00,81.67,82.09,81.64,82.05,80472.0,68.3542,68.7057,68.3291,68.6722,80472.0
2017-11-01 10:40:00,82.08,82.29,81.99,82.2,68007.0,68.6973,68.8731,68.622,68.7978,68007.0
2017-11-01 10:50:00,82.18,82.34,81.92,81.93,236775.0,68.781,68.915,68.5634,68.5718,236775.0
2017-11-01 11:00:00,81.93,82.24,81.92,82.19,73306.0,68.5718,68.8313,68.5634,68.7894,73306.0
2017-11-01 11:10:00,82.19,82.21,82.03,82.11,53512.0,68.7894,68.8061,68.6555,68.7225,53512.0
2017-11-01 11:20:00,82.13,82.17,81.99,82.13,50000.0,68.7392,68.7727,68.622,68.7392,50000.0
2017-11-01 11:30:00,82.12,82.15,81.91,82.01,47373.0,68.7308,68.7559,68.5551,68.6388,47373.0
2017-11-01 11:40:00,82.01,82.08,81.97,82.07,43196.0,68.6388,68.6973,68.6053,68.689,43196.0
2017-11-01 11:50:00,82.06,82.15,82.0,82.13,35908.0,68.6806,68.7559,68.6304,68.7392,35908.0
2017-11-01 12:00:00,82.12,82.19,82.05,82.17,39377.0,68.7308,68.7894,68.6722,68.7727,39377.0
2017-11-01 12:10:00,82.17,82.21,82.12,82.2,58474.0,68.7727,68.8061,68.7308,68.7978,58474.0
2017-11-01 12:20:00,82.21,82.21,81.83,81.86,50806.0,68.8061,68.8061,68.4881,68.5132,50806.0
2017-11-01 12:30:00,81.89,82.06,81.89,81.99,89609.0,68.5383,68.6806,68.5383,68.622,89609.0
2017-11-01 12:40:00,82.01,82.06,81.97,82.0,38445.0,68.6388,68.6806,68.6053,68.6304,38445.0
2017-11-01 12:50:00,82.0,82.01,81.87,81.93,56343.0,68.6304,68.6388,68.5216,68.5718,56343.0
2017-11-01 13:00:00,81.94,82.0,81.91,81.94,57883.0,68.5802,68.6304,68.5551,68.5802,57883.0
2017-11-01 13:10:00,81.95,81.99,81.52,81.55,57098.0,68.5885,68.622,68.2287,68.2538,57098.0
2017-11-01 13:20:00,81.53,81.65,81.47,81.52,89252.0,68.237,68.3375,68.1868,68.2287,89252.0
2017-11-01 13:30:00,81.54,81.56,81.27,81.38,22236.0,68.2454,68.2621,68.0194,68.1115,22236.0
2017-11-01 13:40:00,81.42,81.56,81.37,81.4,68073.0,68.145,68.2621,68.1031,68.1282,68073.0
2017-11-01 13:50:00,81.4,81.61,81.39,81.57,29609.0,68.1282,68.304,68.1198,68.2705,29609.0
2017-11-01 14:00:00,81.58,81.99,81.58,81.7,79065.0,68.2789,68.622,68.2789,68.3793,79065.0
2017-11-01 14:10:00,81.71,81.82,81.55,81.6,74350.0,68.3877,68.4797,68.2538,68.2956,74350.0
2017-11-01 14:20:00,81.62,81.96,81.6,81.73,88610.0,68.3123,68.5969,68.2956,68.4044,88610.0
2017-11-01 14:30:00,81.72,81.87,81.71,81.8,41565.0,68.396,68.5216,68.3877,68.463,41565.0
2017-11-01 14:40:00,81.8,81.94,81.78,81.9,43450.0,68.463,68.5802,68.4463,68.5467,43450.0
2017-11-01 14:50:00,81.9,82.02,81.87,81.92,133550.0,68.5467,68.6471,68.5216,68.5634,133550.0
2017-11-01 15:00:00,81.92,81.96,81.8,81.81,60984.0,68.5634,68.5969,68.463,68.4714,60984.0
2017-11-01 15:10:00,81.82,81.96,81.81,81.83,51321.0,68.4797,68.5969,68.4714,68.4881,51321.0
2017-11-01 15:20:00,81.84,81.88,81.68,81.7,60822.0,68.4965,68.53,68.3626,68.3793,60822.0
2017-11-01 15:30:00,81.7,81.7,81.57,81.62,122322.0,68.3793,68.3793,68.2705,68.3123,122322.0
2017-11-01 15:40:00,81.63,81.65,81.52,81.53,102673.0,68.3207,68.3375,68.2287,68.237,102673.0
2017-11-01 15:50:00,81.54,81.6,81.49,81.52,189454.0,68.2454,68.2956,68.2035,68.2287,189454.0
2017-11-02 09:30:00,81.05,81.34,80.88,81.2,39144.0,68.348,68.5926,68.2047,68.4745,39144.0
2017-11-02 09:40:00,81.2,81.23,81.1,81.1,32506.0,68.4745,68.4998,68.3902,68.3902,32506.0
2017-11-02 09:50:00,81.1,81.21,81.04,81.17,15013.0,68.3902,68.4829,68.3396,68.4492,15013.0
2017-11-02 10:00:00,81.15,81.16,80.68,80.69,57831.0,68.4323,68.4408,68.036,68.0444,57831.0
2017-11-02 10:10:00,80.7,80.76,80.42,80.62,51038.0,68.0529,68.1035,67.8168,67.9854,51038.0
2017-11-02 10:20:00,80.63,80.63,80.46,80.62,63738.0,67.9938,67.9938,67.8505,67.9854,63738.0
2017-11-02 10:30:00,80.62,80.73,80.59,80.72,42374.0,67.9854,68.0782,67.9601,68.0697,42374.0
2017-11-02 10:40:00,80.73,80.77,80.66,80.67,30597.0,68.0782,68.1119,68.0191,68.0276,30597.0
2017-11-02 10:50:00,80.67,80.7,80.37,80.5,108508.0,68.0276,68.0529,67.7746,67.8842,108508.0
2017-11-02 11:00:00,80.5,80.53,80.29,80.3,108508.0,67.8842,67.9095,67.7071,67.7156,108508.0
2017-11-02 11:10:00,80.29,80.3,79.94,79.96,77822.0,67.7071,67.7156,67.412,67.4288,77822.0
2017-11-02 11:20:00,79.96,79.98,79.59,79.64,92489.0,67.4288,67.4457,67.1168,67.159,92489.0
2017-11-02 11:30:00,79.64,79.84,79.64,79.79,107765.0,67.159,67.3276,67.159,67.2855,107765.0
2017-11-02 11:40:00,79.78,80.12,79.75,80.04,48682.0,67.2771,67.5638,67.2518,67.4963,48682.0
2017-11-02 11:50:00,80.01,80.17,79.97,80.16,32860.0,67.471,67.6059,67.4373,67.5975,32860.0
2017-11-02 12:00:00,80.21,80.36,80.19,80.32,18381.0,67.6397,67.7662,67.6228,67.7324,18381.0
2017-11-02 12:10:00,80.34,80.41,80.18,80.3,31640.0,67.7493,67.8083,67.6144,67.7156,31640.0
2017-11-02 12:20:00,80.3,80.32,80.15,80.22,20703.0,67.7156,67.7324,67.5891,67.6481,20703.0
2017-11-02 12:30:00,80.21,80.34,80.18,80.32,24806.0,67.6397,67.7493,67.6144,67.7324,24806.0
2017-11-02 12:40:00,80.33,80.34,79.9,80.16,49791.0,67.7409,67.7493,67.3782,67.5975,49791.0
2017-11-02 12:50:00,80.17,80.19,80.0,80.05,51683.0,67.6059,67.6228,67.4626,67.5047,51683.0
2017-11-02 13:00:00,80.08,80.14,80.01,80.06,26596.0,67.53,67.5806,67.471,67.5132,26596.0
2017-11-02 13:10:00,80.08,80.25,80.07,80.22,42463.0,67.53,67.6734,67.5216,67.6481,42463.0
2017-11-02 13:20:00,80.2,80.24,80.07,80.08,64683.0,67.6312,67.665,67.5216,67.53,64683.0
2017-11-02 13:30:00,80.08,80.1,80.06,80.07,36893.0,67.53,67.5469,67.5132,67.5216,36893.0
2017-11-02 13:40:00,80.08,80.22,80.08,80.2,34178.0,67.53,67.6481,67.53,67.6312,34178.0
2017-11-02 13:50:00,80.19,80.27,80.16,80.16,44630.0,67.6228,67.6903,67.5975,67.5975,44630.0
2017-11-02 14:00:00,80.18,80.18,80.08,80.1,45898.0,67.6144,67.6144,67.53,67.5469,45898.0
2017-11-02 14:10:00,80.09,80.24,80.09,80.17,26421.0,67.5385,67.665,67.5385,67.6059,26421.0
2017-11-02 14:20:00,80.17,80.24,80.11,80.23,48255.0,67.6059,67.665,67.5553,67.6565,48255.0
2017-11-02 14:30:00,80.23,80.23,80.08,80.09,41589.0,67.6565,67.6565,67.53,67.5385,41589.0
2017-11-02 14:40:00,80.08,80.1,79.9,79.92,73519.0,67.53,67.5469,67.3782,67.3951,73519.0
2017-11-02 14:50:00,79.9,79.98,79.51,79.56,90095.0,67.3782,67.4457,67.0494,67.0915,90095.0
2017-11-02 15:00:00,79.54,79.55,79.38,79.42,101860.0,67.0747,67.0831,66.9397,66.9735,101860.0
2017-11-02 15:10:00,79.41,79.55,79.39,79.48,119289.0,66.965,67.0831,66.9482,67.0241,119289.0
2017-11-02 15:20:00,79.48,79.49,79.39,79.42,92907.0,67.0241,67.0325,66.9482,66.9735,92907.0
2017-11-02 15:30:00,79.42,79.7,79.41,79.64,113243.0,66.9735,67.2096,66.965,67.159,113243.0
2017-11-02 15:40:00,79.65,79.72,79.64,79.7,130457.0,67.1674,67.2265,67.159,67.2096,130457.0
2017-11-02 15:50:00,79.7,79.7,79.32,79.37,376892.0,67.2096,67.2096,66.8891,66.9313,376892.0
2017-11-03 09:30:00,79.15,79.24,78.06,78.97,126782.0,66.7458,66.8217,65.8266,66.594,126782.0
2017-11-03 09:40:00,78.95,79.02,78.59,78.67,36707.0,66.5771,66.6362,66.2735,66.341,36707.0
2017-11-03 09:50:00,78.68,78.89,78.23,78.4,57310.0,66.3494,66.5265,65.97,66.1133,57310.0
2017-11-03 10:00:00,78.38,78.45,78.1,78.29,85740.0,66.0965,66.1555,65.8603,66.0206,85740.0
2017-11-03 10:10:00,78.29,78.31,77.98,78.04,137440.0,66.0206,66.0374,65.7591,65.8097,137440.0
2017-11-03 10:20:00,78.04,78.27,77.9,77.93,96554.0,65.8097,66.0037,65.6917,65.717,96554.0
2017-11-03 10:30:00,77.92,78.11,77.71,77.85,191293.0,65.7085,65.8688,65.5315,65.6495,191293.0
2017-11-03 10:40:00,77.87,77.94,77.7,77.72,70124.0,65.6664,65.7254,65.523,65.5399,70124.0
2017-11-03 10:50:00,77.71,77.75,77.51,77.54,93519.0,65.5315,65.5652,65.3628,65.3881,93519.0
2017-11-03 11:00:00,77.56,77.65,77.25,77.37,128653.0,65.405,65.4809,65.1435,65.2447,128653.0
2017-11-03 11:10:00,77.36,77.53,77.17,77.29,184382.0,65.2363,65.3797,65.0761,65.1773,184382.0
2017-11-03 11:20:00,77.33,77.49,77.24,77.32,89816.0,65.211,65.3459,65.1351,65.2026,89816.0
2017-11-03 11:30:00,77.31,77.33,77.11,77.17,82309.0,65.1941,65.211,65.0255,65.0761,82309.0
2017-11-03 11:40:00,77.16,77.4,77.08,77.4,199798.0,65.0677,65.27,65.0002,65.27,199798.0
2017-11-03 11:50:00,77.4,77.57,77.11,77.47,148320.0,65.27,65.4134,65.0255,65.3291,148320.0
2017-11-03 12:00:00,77.47,77.65,77.35,77.56,72846.0,65.3291,65.4809,65.2279,65.405,72846.0
2017-11-03 12:10:00,77.55,77.68,77.35,77.42,78362.0,65.3965,65.5062,65.2279,65.2869,78362.0
2017-11-03 12:20:00,77.4,77.47,77.21,77.41,53420.0,65.27,65.3291,65.1098,65.2785,53420.0
2017-11-03 12:30:00,77.42,77.65,77.42,77.63,41319.0,65.2869,65.4809,65.2869,65.464,41319.0
2017-11-03 12:40:00,77.63,77.64,77.57,77.57,50090.0,65.464,65.4724,65.4134,65.4134,50090.0
2017-11-03 12:50:00,77.58,77.68,77.56,77.67,48117.0,65.4218,65.5062,65.405,65.4977,48117.0
2017-11-03 13:00:00,77.68,77.75,77.67,77.69,68641.0,65.5062,65.5652,65.4977,65.5146,68641.0
2017-11-03 13:10:00,77.7,77.84,77.68,77.68,55423.0,65.523,65.6411,65.5062,65.5062,55423.0
2017-11-03 13:20:00,77.68,77.77,77.67,77.7,56683.0,65.5062,65.5821,65.4977,65.523,56683.0
2017-11-03 13:30:00,77.7,77.76,77.63,77.7,46524.0,65.523,65.5736,65.464,65.523,46524.0
2017-11-03 13:40:00,77.7,77.79,77.7,77.78,40269.0,65.523,65.5989,65.523,65.5905,40269.0
2017-11-03 13:50:00,77.78,77.9,77.77,77.87,55943.0,65.5905,65.6917,65.5821,65.6664,55943.0
2017-11-03 14:00:00,77.88,77.89,77.75,77.84,79487.0,65.6748,65.6832,65.5652,65.6411,79487.0
2017-11-03 14:10:00,77.85,77.91,77.76,77.77,56060.0,65.6495,65.7001,65.5736,65.5821,56060.0
2017-11-03 14:20:00,77.76,77.95,77.76,77.88,83454.0,65.5736,65.7338,65.5736,65.6748,83454.0
2017-11-03 14:30:00,77.88,77.96,77.87,77.89,66615.0,65.6748,65.7423,65.6664,65.6832,66615.0
2017-11-03 14:40:00,77.89,78.04,77.88,77.91,108156.0,65.6832,65.8097,65.6748,65.7001,108156.0
2017-11-03 14:50:00,77.89,78.07,77.89,78.05,98323.0,65.6832,65.835,65.6832,65.8182,98323.0
2017-11-03 15:00:00,78.06,78.13,78.0,78.12,59830.0,65.8266,65.8856,65.776,65.8772,59830.0
2017-11-03 15:10:00,78.11,78.19,77.98,78.14,130872.0,65.8688,65.9362,65.7591,65.8941,130872.0
2017-11-03 15:20:00,78.14,78.14,78.0,78.08,74938.0,65.8941,65.8941,65.776,65.8435,74938.0
2017-11-03 15:30:00,78.07,78.22,78.03,78.22,155164.0,65.835,65.9615,65.8013,65.9615,155164.0
2017-11-03 15:40:00,78.22,78.32,78.14,78.15,148564.0,65.9615,66.0459,65.8941,65.9025,148564.0
2017-11-03 15:50:00,78.16,78.16,78.01,78.11,301910.0,65.9109,65.9109,65.7844,65.8688,301910.0
2017-11-06 09:30:00,78.1,78.3,77.92,77.97,64500.0,65.8603,66.029,65.7085,65.7507,64500.0
2017-11-06 09:40:00,77.95,77.96,77.64,77.68,46616.0,65.7338,65.7423,65.4724,65.5062,46616.0
2017-11-06 09:50:00,77.66,77.84,77.66,77.74,39438.0,65.4893,65.6411,65.4893,65.5568,39438.0
2017-11-06 10:00:00,77.78,78.11,77.73,77.96,40069.0,65.5905,65.8688,65.5483,65.7423,40069.0
2017-11-06 10:10:00,77.95,78.04,77.89,78.0,37439.0,65.7338,65.8097,65.6832,65.776,37439.0
2017-11-06 10:20:00,78.01,78.15,77.95,78.13,48235.0,65.7844,65.9025,65.7338,65.8856,48235.0
2017-11-06 10:30:00,78.14,78.23,78.12,78.21,39859.0,65.8941,65.97,65.8772,65.9531,39859.0
2017-11-06 10:40:00,78.22,78.35,78.21,78.27,26753.0,65.9615,66.0712,65.9531,66.0037,26753.0
2017-11-06 10:50:00,78.27,78.37,78.25,78.37,39561.0,66.0037,66.088,65.9868,66.088,39561.0
2017-11-06 11:00:00,78.36,78.43,78.16,78.17,41244.0,66.0796,66.1386,65.9109,65.9194,41244.0
2017-11-06 11:10:00,78.16,78.32,78.16,78.31,28511.0,65.9109,66.0459,65.9109,66.0374,28511.0
2017-11-06 11:20:00,78.31,78.44,78.31,78.4,25233.0,66.0374,66.1471,66.0374,66.1133,25233.0
2017-11-06 11:30:00,78.4,78.58,78.31,78.34,28328.0,66.1133,66.2651,66.0374,66.0627,28328.0
2017-11-06 11:40:00,78.31,78.39,78.27,78.34,32625.0,66.0374,66.1049,66.0037,66.0627,32625.0
2017-11-06 11:50:00,78.34,78.42,78.32,78.33,29574.0,66.0627,66.1302,66.0459,66.0543,29574.0
2017-11-06 12:00:00,78.35,78.36,78.28,78.3,29640.0,66.0712,66.0796,66.0121,66.029,29640.0
2017-11-06 12:10:00,78.27,78.35,78.26,78.35,11399.0,66.0037,66.0712,65.9953,66.0712,11399.0
2017-11-06 12:20:00,78.36,78.36,78.16,78.17,19901.0,66.0796,66.0796,65.9109,65.9194,19901.0
2017-11-06 12:30:00,78.19,78.42,78.18,78.39,20010.0,65.9362,66.1302,65.9278,66.1049,20010.0
2017-11-06 12:40:00,78.4,78.46,78.37,78.42,16523.0,66.1133,66.1639,66.088,66.1302,16523.0
2017-11-06 12:50:00,78.45,78.59,78.43,78.53,24891.0,66.1555,66.2735,66.1386,66.2229,24891.0
2017-11-06 13:00:00,78.53,78.61,78.5,78.61,15416.0,66.2229,66.2904,66.1976,66.2904,15416.0
2017-11-06 13:10:00,78.59,78.64,78.5,78.51,24085.0,66.2735,66.3157,66.1976,66.2061,24085.0
2017-11-06 13:20:00,78.51,78.59,78.5,78.52,19493.0,66.2061,66.2735,66.1976,66.2145,19493.0
2017-11-06 13:30:00,78.5,78.56,78.49,78.5,14020.0,66.1976,66.2482,66.1892,66.1976,14020.0
2017-11-06 13:40:00,78.48,78.54,78.42,78.42,21781.0,66.1808,66.2314,66.1302,66.1302,21781.0
2017-11-06 13:50:00,78.43,78.51,78.41,78.46,30772.0,66.1386,66.2061,66.1218,66.1639,30772.0
2017-11-06 14:00:00,78.45,78.54,78.44,78.49,23858.0,66.1555,66.2314,66.1471,66.1892,23858.0
2017-11-06 14:10:00,78.48,78.57,78.48,78.49,24274.0,66.1808,66.2567,66.1808,66.1892,24274.0
2017-11-06 14:20:00,78.51,78.55,78.47,78.5,32614.0,66.2061,66.2398,66.1724,66.1976,32614.0
2017-11-06 14:30:00,78.48,78.64,78.46,78.57,26934.0,66.1808,66.3157,66.1639,66.2567,26934.0
2017-11-06 14:40:00,78.58,78.63,78.54,78.59,39565.0,66.2651,66.3073,66.2314,66.2735,39565.0
2017-11-06 14:50:00,78.62,78.62,78.54,78.54,40680.0,66.2988,66.2988,66.2314,66.2314,40680.0
2017-11-06 15:00:00,78.56,78.6,78.43,78.43,27925.0,66.2482,66.282,66.1386,66.1386,27925.0
2017-11-06 15:10:00,78.42,78.59,78.42,78.57,59975.0,66.1302,66.2735,66.1302,66.2567,59975.0
2017-11-06 15:20:00,78.57,78.61,78.43,78.44,45524.0,66.2567,66.2904,66.1386,66.1471,45524.0
2017-11-06 15:30:00,78.44,78.46,78.35,78.38,45967.0,66.1471,66.1639,66.0712,66.0965,45967.0
2017-11-06 15:40:00,78.39,78.43,78.28,78.42,95465.0,66.1049,66.1386,66.0121,66.1302,95465.0
2017-11-06 15:50:00,78.42,78.42,78.28,78.33,212659.0,66.1302,66.1302,66.0121,66.0543,212659.0
2017-11-07 09:30:00,78.4,78.82,78.31,78.77,60489.0,66.1133,66.4675,66.0374,66.4253,60489.0
2017-11-07 09:40:00,78.69,78.98,78.6,78.95,31669.0,66.3579,66.6024,66.282,66.5771,31669.0
2017-11-07 09:50:00,78.97,78.97,78.69,78.84,15338.0,66.594,66.594,66.3579,66.4844,15338.0
2017-11-07 10:00:00,78.83,78.93,78.76,78.82,32002.0,66.4759,66.5603,66.4169,66.4675,32002.0
2017-11-07 10:10:00,78.83,78.96,78.76,78.84,23759.0,66.4759,66.5856,66.4169,66.4844,23759.0
2017-11-07 10:20:00,78.86,78.9,78.66,78.66,28690.0,66.5012,66.535,66.3326,66.3326,28690.0
2017-11-07 10:30:00,78.67,78.73,78.52,78.57,30118.0,66.341,66.3916,66.2145,66.2567,30118.0
2017-11-07 10:40:00,78.61,78.63,78.43,78.46,28111.0,66.2904,66.3073,66.1386,66.1639,28111.0
2017-11-07 10:50:00,78.47,78.57,78.43,78.47,30289.0,66.1724,66.2567,66.1386,66.1724,30289.0
2017-11-07 11:00:00,78.44,78.58,78.4,78.55,21815.0,66.1471,66.2651,66.1133,66.2398,21815.0
2017-11-07 11:10:00,78.55,78.58,78.5,78.5,23209.0,66.2398,66.2651,66.1976,66.1976,23209.0
2017-11-07 11:20:00,78.49,78.55,78.46,78.5,26454.0,66.1892,66.2398,66.1639,66.1976,26454.0
2017-11-07 11:30:00,78.51,78.57,78.46,78.46,23091.0,66.2061,66.2567,66.1639,66.1639,23091.0
2017-11-07 11:40:00,78.47,78.53,78.34,78.38,18861.0,66.1724,66.2229,66.0627,66.0965,18861.0
2017-11-07 11:50:00,78.37,78.41,78.22,78.27,14875.0,66.088,66.1218,65.9615,66.0037,14875.0
2017-11-07 12:00:00,78.27,78.31,78.2,78.26,36503.0,66.0037,66.0374,65.9447,65.9953,36503.0
2017-11-07 12:10:00,78.25,78.29,78.16,78.25,35738.0,65.9868,66.0206,65.9109,65.9868,35738.0
2017-11-07 12:20:00,78.27,78.32,78.23,78.31,25225.0,66.0037,66.0459,65.97,66.0374,25225.0
2017-11-07 12:30:00,78.3,78.46,78.29,78.43,29480.0,66.029,66.1639,66.0206,66.1386,29480.0
2017-11-07 12:40:00,78.42,78.44,78.38,78.41,10536.0,66.1302,66.1471,66.0965,66.1218,10536.0
2017-11-07 12:50:00,78.41,78.45,78.35,78.38,18147.0,66.1218,66.1555,66.0712,66.0965,18147.0
2017-11-07 13:00:00,78.39,78.43,78.3,78.33,17768.0,66.1049,66.1386,66.029,66.0543,17768.0
2017-11-07 13:10:00,78.33,78.44,78.33,78.44,9585.0,66.0543,66.1471,66.0543,66.1471,9585.0
2017-11-07 13:20:00,78.47,78.55,78.38,78.53,24868.0,66.1724,66.2398,66.0965,66.2229,24868.0
2017-11-07 13:30:00,78.53,78.67,78.52,78.61,18455.0,66.2229,66.341,66.2145,66.2904,18455.0
2017-11-07 13:40:00,78.61,78.61,78.51,78.56,10313.0,66.2904,66.2904,66.2061,66.2482,10313.0
2017-11-07 13:50:00,78.56,78.59,78.53,78.54,15248.0,66.2482,66.2735,66.2229,66.2314,15248.0
2017-11-07 14:00:00,78.54,78.61,78.52,78.6,15641.0,66.2314,66.2904,66.2145,66.282,15641.0
2017-11-07 14:10:00,78.59,78.6,78.41,78.42,20572.0,66.2735,66.282,66.1218,66.1302,20572.0
2017-11-07 14:20:00,78.41,78.44,78.38,78.42,18169.0,66.1218,66.1471,66.0965,66.1302,18169.0
2017-11-07 14:30:00,78.42,78.51,78.41,78.51,32348.0,66.1302,66.2061,66.1218,66.2061,32348.0
2017-11-07 14:40:00,78.49,78.53,78.35,78.35,21927.0,66.1892,66.2229,66.0712,66.0712,21927.0
2017-11-07 14:50:00,78.36,78.49,78.36,78.45,17751.0,66.0796,66.1892,66.0796,66.1555,17751.0
2017-11-07 15:00:00,78.44,78.49,78.42,78.42,19362.0,66.1471,66.1892,66.1302,66.1302,19362.0
2017-11-07 15:10:00,78.43,78.43,78.36,78.41,21224.0,66.1386,66.1386,66.0796,66.1218,21224.0
2017-11-07 15:20:00,78.41,78.54,78.39,78.47,40487.0,66.1218,66.2314,66.1049,66.1724,40487.0
2017-11-07 15:30:00,78.49,78.62,78.46,78.6,36170.0,66.1892,66.2988,66.1639,66.282,36170.0
2017-11-07 15:40:00,78.6,78.67,78.54,78.57,50099.0,66.282,66.341,66.2314,66.2567,50099.0
2017-11-07 15:50:00,78.58,78.69,78.56,78.67,122219.0,66.2651,66.3579,66.2482,66.341,122219.0
2017-11-08 09:30:00,78.41,78.41,77.94,78.05,44767.0,66.1218,66.1218,65.7254,65.8182,44767.0
2017-11-08 09:40:00,78.1,78.19,77.95,78.05,28175.0,65.8603,65.9362,65.7338,65.8182,28175.0
2017-11-08 09:50:00,78.09,78.24,78.03,78.21,28581.0,65.8519,65.9784,65.8013,65.9531,28581.0
2017-11-08 10:00:00,78.21,78.4,78.21,78.24,69189.0,65.9531,66.1133,65.9531,65.9784,69189.0
2017-11-08 10:10:00,78.27,78.27,78.15,78.16,27122.0,66.0037,66.0037,65.9025,65.9109,27122.0
2017-11-08 10:20:00,78.16,78.35,78.15,78.28,40705.0,65.9109,66.0712,65.9025,66.0121,40705.0
2017-11-08 10:30:00,78.27,78.33,78.17,78.3,78674.0,66.0037,66.0543,65.9194,66.029,78674.0
2017-11-08 10:40:00,78.3,78.52,78.27,78.27,37107.0,66.029,66.2145,66.0037,66.0037,37107.0
2017-11-08 10:50:00,78.27,78.39,78.27,78.32,42315.0,66.0037,66.1049,66.0037,66.0459,42315.0
2017-11-08 11:00:00,78.33,78.34,78.27,78.29,28302.0,66.0543,66.0627,66.0037,66.0206,28302.0
2017-11-08 11:10:00,78.29,78.32,78.27,78.27,8954.0,66.0206,66.0459,66.0037,66.0037,8954.0
2017-11-08 11:20:00,78.31,78.4,78.27,78.4,16658.0,66.0374,66.1133,66.0037,66.1133,16658.0
2017-11-08 11:30:00,78.39,78.39,78.23,78.31,36192.0,66.1049,66.1049,65.97,66.0374,36192.0
2017-11-08 11:40:00,78.31,78.4,78.3,78.35,13993.0,66.0374,66.1133,66.029,66.0712,13993.0
2017-11-08 11:50:00,78.35,78.56,78.31,78.51,53660.0,66.0712,66.2482,66.0374,66.2061,53660.0
2017-11-08 12:00:00,78.49,78.58,78.44,78.51,39337.0,66.1892,66.2651,66.1471,66.2061,39337.0
2017-11-08 12:10:00,78.51,78.57,78.48,78.51,28194.0,66.2061,66.2567,66.1808,66.2061,28194.0
2017-11-08 12:20:00,78.49,78.74,78.48,78.67,52471.0,66.1892,66.4,66.1808,66.341,52471.0
2017-11-08 12:30:00,78.67,78.79,78.59,78.79,82074.0,66.341,66.4422,66.2735,66.4422,82074.0
2017-11-08 12:40:00,78.79,78.94,78.76,78.91,48595.0,66.4422,66.5687,66.4169,66.5434,48595.0
2017-11-08 12:50:00,78.88,79.21,78.85,78.96,78535.0,66.5181,66.7964,66.4928,66.5856,78535.0
2017-11-08 13:00:00,78.96,79.05,78.82,78.82,51414.0,66.5856,66.6615,66.4675,66.4675,51414.0
2017-11-08 13:10:00,78.82,78.84,78.76,78.76,25962.0,66.4675,66.4844,66.4169,66.4169,25962.0
2017-11-08 13:20:00,78.74,78.79,78.7,78.76,11697.0,66.4,66.4422,66.3663,66.4169,11697.0
2017-11-08 13:30:00,78.75,78.77,78.68,78.7,15647.0,66.4085,66.4253,66.3494,66.3663,15647.0
2017-11-08 13:40:00,78.73,78.83,78.73,78.78,18642.0,66.3916,66.4759,66.3916,66.4338,18642.0
2017-11-08 13:50:00,78.79,78.81,78.76,78.77,5110.0,66.4422,66.4591,66.4169,66.4253,5110.0
2017-11-08 14:00:00,78.77,78.77,78.7,78.71,10297.0,66.4253,66.4253,66.3663,66.3747,10297.0
2017-11-08 14:10:00,78.72,78.76,78.68,78.69,12614.0,66.3832,66.4169,66.3494,66.3579,12614.0
2017-11-08 14:20:00,78.69,78.72,78.67,78.7,12110.0,66.3579,66.3832,66.341,66.3663,12110.0
2017-11-08 14:30:00,78.68,78.71,78.63,78.63,10022.0,66.3494,66.3747,66.3073,66.3073,10022.0
2017-11-08 14:40:00,78.64,78.7,78.58,78.69,11707.0,66.3157,66.3663,66.2651,66.3579,11707.0
2017-11-08 14:50:00,78.71,78.73,78.67,78.7,13350.0,66.3747,66.3916,66.341,66.3663,13350.0
2017-11-08 15:00:00,78.7,78.71,78.64,78.67,80853.0,66.3663,66.3747,66.3157,66.341,80853.0
2017-11-08 15:10:00,78.67,78.75,78.67,78.75,43537.0,66.341,66.4085,66.341,66.4085,43537.0
2017-11-08 15:20:00,78.75,78.86,78.74,78.83,49610.0,66.4085,66.5012,66.4,66.4759,49610.0
2017-11-08 15:30:00,78.84,79.0,78.83,78.98,56356.0,66.4844,66.6193,66.4759,66.6024,56356.0
2017-11-08 15:40:00,78.97,79.04,78.94,79.02,200906.0,66.594,66.653,66.5687,66.6362,200906.0
2017-11-08 15:50:00,79.02,79.13,79.0,79.05,356427.0,66.6362,66.7289,66.6193,66.6615,356427.0
2017-11-09 09:30:00,78.72,79.04,78.51,78.97,90473.0,66.3832,66.653,66.2061,66.594,90473.0
2017-11-09 09:40:00,78.94,79.03,78.86,78.87,39340.0,66.5687,66.6446,66.5012,66.5097,39340.0
2017-11-09 09:50:00,78.87,79.16,78.87,78.88,40679.0,66.5097,66.7542,66.5097,66.5181,40679.0
2017-11-09 10:00:00,78.91,79.04,78.8,78.97,37582.0,66.5434,66.653,66.4506,66.594,37582.0
2017-11-09 10:10:00,78.98,79.38,78.97,79.33,53246.0,66.6024,66.9397,66.594,66.8976,53246.0
2017-11-09 10:20:00,79.33,79.49,79.18,79.22,34109.0,66.8976,67.0325,66.7711,66.8048,34109.0
2017-11-09 10:30:00,79.21,79.28,79.05,79.06,37037.0,66.7964,66.8554,66.6615,66.6699,37037.0
2017-11-09 10:40:00,79.03,79.16,78.96,79.15,22473.0,66.6446,66.7542,66.5856,66.7458,22473.0
2017-11-09 10:50:00,79.16,79.27,79.09,79.26,26981.0,66.7542,66.847,66.6952,66.8385,26981.0
2017-11-09 11:00:00,79.27,79.27,79.17,79.18,40114.0,66.847,66.847,66.7626,66.7711,40114.0
2017-11-09 11:10:00,79.17,79.24,79.12,79.2,67337.0,66.7626,66.8217,66.7205,66.7879,67337.0
2017-11-09 11:20:00,79.2,79.2,78.99,79.17,77414.0,66.7879,66.7879,66.6109,66.7626,77414.0
2017-11-09 11:30:00,79.17,79.24,78.98,79.02,42107.0,66.7626,66.8217,66.6024,66.6362,42107.0
2017-11-09 11:40:00,79.01,79.08,78.94,78.95,180512.0,66.6277,66.6868,66.5687,66.5771,180512.0
2017-11-09 11:50:00,78.95,78.99,78.78,78.87,210172.0,66.5771,66.6109,66.4338,66.5097,210172.0
2017-11-09 12:00:00,78.86,78.89,78.59,78.77,100471.0,66.5012,66.5265,66.2735,66.4253,100471.0
2017-11-09 12:10:00,78.73,78.92,78.42,78.56,215022.0,66.3916,66.5518,66.1302,66.2482,215022.0
2017-11-09 12:20:00,78.53,78.58,78.32,78.34,57462.0,66.2229,66.2651,66.0459,66.0627,57462.0
2017-11-09 12:30:00,78.36,78.45,78.27,78.41,31440.0,66.0796,66.1555,66.0037,66.1218,31440.0
2017-11-09 12:40:00,78.39,78.41,78.27,78.36,30028.0,66.1049,66.1218,66.0037,66.0796,30028.0
2017-11-09 12:50:00,78.36,78.5,78.28,78.44,31924.0,66.0796,66.1976,66.0121,66.1471,31924.0
2017-11-09 13:00:00,78.45,78.55,78.41,78.54,28569.0,66.1555,66.2398,66.1218,66.2314,28569.0
2017-11-09 13:10:00,78.55,78.59,78.45,78.53,26907.0,66.2398,66.2735,66.1555,66.2229,26907.0
2017-11-09 13:20:00,78.54,78.55,78.42,78.53,39868.0,66.2314,66.2398,66.1302,66.2229,39868.0
2017-11-09 13:30:00,78.54,78.61,78.52,78.52,36066.0,66.2314,66.2904,66.2145,66.2145,36066.0
2017-11-09 13:40:00,78.49,78.51,78.44,78.49,20820.0,66.1892,66.2061,66.1471,66.1892,20820.0
2017-11-09 13:50:00,78.49,78.51,78.44,78.44,39525.0,66.1892,66.2061,66.1471,66.1471,39525.0
2017-11-09 14:00:00,78.44,78.48,78.32,78.37,45837.0,66.1471,66.1808,66.0459,66.088,45837.0
2017-11-09 14:10:00,78.39,78.4,78.33,78.36,28075.0,66.1049,66.1133,66.0543,66.0796,28075.0
2017-11-09 14:20:00,78.35,78.39,78.18,78.18,33740.0,66.0712,66.1049,65.9278,65.9278,33740.0
2017-11-09 14:30:00,78.2,78.3,78.18,78.22,30521.0,65.9447,66.029,65.9278,65.9615,30521.0
2017-11-09 14:40:00,78.21,78.24,78.18,78.23,18769.0,65.9531,65.9784,65.9278,65.97,18769.0
2017-11-09 14:50:00,78.23,78.28,78.2,78.24,28072.0,65.97,66.0121,65.9447,65.9784,28072.0
2017-11-09 15:00:00,78.24,78.27,78.09,78.13,70143.0,65.9784,66.0037,65.8519,65.8856,70143.0
2017-11-09 15:10:00,78.13,78.14,77.99,78.02,84191.0,65.8856,65.8941,65.7676,65.7929,84191.0
2017-11-09 15:20:00,78.02,78.13,78.02,78.12,52482.0,65.7929,65.8856,65.7929,65.8772,52482.0
2017-11-09 15:30:00,78.13,78.17,78.08,78.09,72430.0,65.8856,65.9194,65.8435,65.8519,72430.0
2017-11-09 15:40:00,78.09,78.12,77.98,77.99,114833.0,65.8519,65.8772,65.7591,65.7676,114833.0
2017-11-09 15:50:00,78.0,78.1,77.8,77.84,346353.0,65.776,65.8603,65.6074,65.6411,346353.0
2017-11-10 09:30:00,77.9,77.92,77.6,77.83,44564.0,65.6917,65.7085,65.4387,65.6327,44564.0
2017-11-10 09:40:00,77.83,77.95,77.72,77.85,28916.0,65.6327,65.7338,65.5399,65.6495,28916.0
2017-11-10 09:50:00,77.84,77.88,77.66,77.79,29230.0,65.6411,65.6748,65.4893,65.5989,29230.0
2017-11-10 10:00:00,77.85,77.85,77.61,77.66,49563.0,65.6495,65.6495,65.4471,65.4893,49563.0
2017-11-10 10:10:00,77.67,77.91,77.61,77.88,57487.0,65.4977,65.7001,65.4471,65.6748,57487.0
2017-11-10 10:20:00,77.87,77.98,77.8,77.84,58242.0,65.6664,65.7591,65.6074,65.6411,58242.0
2017-11-10 10:30:00,77.85,77.86,77.65,77.72,34240.0,65.6495,65.6579,65.4809,65.5399,34240.0
2017-11-10 10:40:00,77.72,77.76,77.69,77.71,27689.0,65.5399,65.5736,65.5146,65.5315,27689.0
2017-11-10 10:50:00,77.71,77.76,77.58,77.71,21725.0,65.5315,65.5736,65.4218,65.5315,21725.0
2017-11-10 11:00:00,77.7,77.77,77.67,77.68,21426.0,65.523,65.5821,65.4977,65.5062,21426.0
2017-11-10 11:10:00,77.68,77.71,77.62,77.67,11457.0,65.5062,65.5315,65.4556,65.4977,11457.0
2017-11-10 11:20:00,77.67,77.72,77.61,77.68,9123.0,65.4977,65.5399,65.4471,65.5062,9123.0
2017-11-10 11:30:00,77.7,77.73,77.68,77.71,13489.0,65.523,65.5483,65.5062,65.5315,13489.0
2017-11-10 11:40:00,77.7,77.76,77.67,77.7,14836.0,65.523,65.5736,65.4977,65.523,14836.0
2017-11-10 11:50:00,77.7,77.75,77.56,77.61,40395.0,65.523,65.5652,65.405,65.4471,40395.0
2017-11-10 12:00:00,77.6,77.7,77.6,77.64,36522.0,65.4387,65.523,65.4387,65.4724,36522.0
2017-11-10 12:10:00,77.66,77.68,77.58,77.6,23562.0,65.4893,65.5062,65.4218,65.4387,23562.0
2017-11-10 12:20:00,77.6,77.64,77.56,77.59,20370.0,65.4387,65.4724,65.405,65.4303,20370.0
2017-11-10 12:30:00,77.59,77.61,77.48,77.57,18569.0,65.4303,65.4471,65.3375,65.4134,18569.0
2017-11-10 12:40:00,77.56,77.6,77.51,77.54,18442.0,65.405,65.4387,65.3628,65.3881,18442.0
2017-11-10 12:50:00,77.55,77.59,77.51,77.51,36003.0,65.3965,65.4303,65.3628,65.3628,36003.0
2017-11-10 13:00:00,77.51,77.56,77.5,77.53,12992.0,65.3628,65.405,65.3544,65.3797,12992.0
2017-11-10 13:10:00,77.56,77.64,77.53,77.61,14686.0,65.405,65.4724,65.3797,65.4471,14686.0
2017-11-10 13:20:00,77.63,77.64,77.57,77.57,17256.0,65.464,65.4724,65.4134,65.4134,17256.0
2017-11-10 13:30:00,77.58,77.67,77.57,77.67,15400.0,65.4218,65.4977,65.4134,65.4977,15400.0
2017-11-10 13:40:00,77.66,77.66,77.58,77.65,12748.0,65.4893,65.4893,65.4218,65.4809,12748.0
2017-11-10 13:50:00,77.65,77.76,77.65,77.76,9774.0,65.4809,65.5736,65.4809,65.5736,9774.0
2017-11-10 14:00:00,77.75,77.8,77.67,77.7,26830.0,65.5652,65.6074,65.4977,65.523,26830.0
2017-11-10 14:10:00,77.7,77.88,77.7,77.88,13815.0,65.523,65.6748,65.523,65.6748,13815.0
2017-11-10 14:20:00,77.88,77.94,77.83,77.87,29638.0,65.6748,65.7254,65.6327,65.6664,29638.0
2017-11-10 14:30:00,77.87,77.93,77.87,77.88,18716.0,65.6664,65.717,65.6664,65.6748,18716.0
2017-11-10 14:40:00,77.88,77.92,77.85,77.89,21739.0,65.6748,65.7085,65.6495,65.6832,21739.0
2017-11-10 14:50:00,77.89,77.98,77.84,77.91,27959.0,65.6832,65.7591,65.6411,65.7001,27959.0
2017-11-10 15:00:00,77.91,77.93,77.81,77.82,16303.0,65.7001,65.717,65.6158,65.6242,16303.0
2017-11-10 15:10:00,77.84,77.94,77.84,77.94,35326.0,65.6411,65.7254,65.6411,65.7254,35326.0
2017-11-10 15:20:00,77.93,78.05,77.93,78.05,22211.0,65.717,65.8182,65.717,65.8182,22211.0
2017-11-10 15:30:00,78.04,78.04,77.99,78.01,38430.0,65.8097,65.8097,65.7676,65.7844,38430.0
2017-11-10 15:40:00,78.01,78.08,77.96,78.04,73290.0,65.7844,65.8435,65.7423,65.8097,73290.0
2017-11-10 15:50:00,78.05,78.08,77.91,77.92,137353.0,65.8182,65.8435,65.7001,65.7085,137353.0
2017-11-13 09:30:00,77.7,77.8,77.51,77.55,44340.0,65.523,65.6074,65.3628,65.3965,44340.0
2017-11-13 09:40:00,77.61,77.79,77.57,77.72,16466.0,65.4471,65.5989,65.4134,65.5399,16466.0
2017-11-13 09:50:00,77.7,77.95,77.65,77.83,28348.0,65.523,65.7338,65.4809,65.6327,28348.0
2017-11-13 10:00:00,77.84,77.86,77.66,77.81,39754.0,65.6411,65.6579,65.4893,65.6158,39754.0
2017-11-13 10:10:00,77.83,78.03,77.83,77.9,19999.0,65.6327,65.8013,65.6327,65.6917,19999.0
2017-11-13 10:20:00,77.89,77.97,77.87,77.89,23396.0,65.6832,65.7507,65.6664,65.6832,23396.0
2017-11-13 10:30:00,77.9,77.96,77.85,77.91,31093.0,65.6917,65.7423,65.6495,65.7001,31093.0
2017-11-13 10:40:00,77.92,77.95,77.87,77.91,48847.0,65.7085,65.7338,65.6664,65.7001,48847.0
2017-11-13 10:50:00,77.9,77.93,77.82,77.91,17867.0,65.6917,65.717,65.6242,65.7001,17867.0
2017-11-13 11:00:00,77.89,77.94,77.85,77.88,39822.0,65.6832,65.7254,65.6495,65.6748,39822.0
2017-11-13 11:10:00,77.88,78.07,77.86,78.06,29897.0,65.6748,65.835,65.6579,65.8266,29897.0
2017-11-13 11:20:00,78.05,78.05,77.89,77.96,52912.0,65.8182,65.8182,65.6832,65.7423,52912.0
2017-11-13 11:30:00,77.97,78.07,77.93,77.99,75390.0,65.7507,65.835,65.717,65.7676,75390.0
2017-11-13 11:40:00,77.98,78.02,77.96,78.0,14303.0,65.7591,65.7929,65.7423,65.776,14303.0
2017-11-13 11:50:00,77.99,78.06,77.99,78.06,7734.0,65.7676,65.8266,65.7676,65.8266,7734.0
2017-11-13 12:00:00,78.07,78.16,78.04,78.1,20686.0,65.835,65.9109,65.8097,65.8603,20686.0
2017-11-13 12:10:00,78.11,78.11,78.06,78.09,10502.0,65.8688,65.8688,65.8266,65.8519,10502.0
2017-11-13 12:20:00,78.07,78.07,78.01,78.06,20171.0,65.835,65.835,65.7844,65.8266,20171.0
2017-11-13 12:30:00,78.04,78.08,78.02,78.08,7828.0,65.8097,65.8435,65.7929,65.8435,7828.0
2017-11-13 12:40:00,78.08,78.1,78.06,78.1,4233.0,65.8435,65.8603,65.8266,65.8603,4233.0
2017-11-13 12:50:00,78.09,78.16,78.09,78.14,17010.0,65.8519,65.9109,65.8519,65.8941,17010.0
2017-11-13 13:00:00,78.14,78.14,78.06,78.07,13060.0,65.8941,65.8941,65.8266,65.835,13060.0
2017-11-13 13:10:00,78.08,78.12,78.08,78.09,6300.0,65.8435,65.8772,65.8435,65.8519,6300.0
2017-11-13 13:20:00,78.1,78.15,78.09,78.1,17678.0,65.8603,65.9025,65.8519,65.8603,17678.0
2017-11-13 13:30:00,78.09,78.11,78.07,78.1,8669.0,65.8519,65.8688,65.835,65.8603,8669.0
2017-11-13 13:40:00,78.1,78.1,78.04,78.06,10204.0,65.8603,65.8603,65.8097,65.8266,10204.0
2017-11-13 13:50:00,78.06,78.15,78.06,78.12,15948.0,65.8266,65.9025,65.8266,65.8772,15948.0
2017-11-13 14:00:00,78.13,78.13,78.07,78.09,19781.0,65.8856,65.8856,65.835,65.8519,19781.0
2017-11-13 14:10:00,78.1,78.13,78.05,78.11,15615.0,65.8603,65.8856,65.8182,65.8688,15615.0
2017-11-13 14:20:00,78.09,78.12,78.09,78.09,11056.0,65.8519,65.8772,65.8519,65.8519,11056.0
2017-11-13 14:30:00,78.09,78.11,77.98,78.0,28090.0,65.8519,65.8688,65.7591,65.776,28090.0
2017-11-13 14:40:00,78.0,78.01,77.99,78.01,14520.0,65.776,65.7844,65.7676,65.7844,14520.0
2017-11-13 14:50:00,78.0,78.03,77.98,78.0,50001.0,65.776,65.8013,65.7591,65.776,50001.0
2017-11-13 15:00:00,77.99,78.02,77.96,78.0,23694.0,65.7676,65.7929,65.7423,65.776,23694.0
2017-11-13 15:10:00,78.0,78.02,77.99,78.01,18399.0,65.776,65.7929,65.7676,65.7844,18399.0
2017-11-13 15:20:00,78.0,78.04,77.99,78.01,19842.0,65.776,65.8097,65.7676,65.7844,19842.0
2017-11-13 15:30:00,78.01,78.04,77.98,77.98,36155.0,65.7844,65.8097,65.7591,65.7591,36155.0
2017-11-13 15:40:00,77.98,78.0,77.91,77.97,69334.0,65.7591,65.776,65.7001,65.7507,69334.0
2017-11-13 15:50:00,77.98,78.04,77.94,77.94,153895.0,65.7591,65.8097,65.7254,65.7254,153895.0
2017-11-14 09:30:00,77.49,77.67,77.32,77.55,32993.0,65.3459,65.4977,65.2026,65.3965,32993.0
2017-11-14 09:40:00,77.58,77.58,77.24,77.33,53987.0,65.4218,65.4218,65.1351,65.211,53987.0
2017-11-14 09:50:00,77.3,77.5,77.26,77.3,26770.0,65.1857,65.3544,65.152,65.1857,26770.0
2017-11-14 10:00:00,77.29,77.43,77.22,77.37,36611.0,65.1773,65.2953,65.1182,65.2447,36611.0
2017-11-14 10:10:00,77.36,77.4,77.27,77.31,41261.0,65.2363,65.27,65.1604,65.1941,41261.0
2017-11-14 10:20:00,77.3,77.31,77.01,77.09,72043.0,65.1857,65.1941,64.9412,65.0086,72043.0
2017-11-14 10:30:00,77.06,77.19,77.04,77.14,86961.0,64.9833,65.0929,64.9665,65.0508,86961.0
2017-11-14 10:40:00,77.15,77.23,77.13,77.18,68722.0,65.0592,65.1267,65.0424,65.0845,68722.0
2017-11-14 10:50:00,77.18,77.21,77.14,77.2,29825.0,65.0845,65.1098,65.0508,65.1014,29825.0
2017-11-14 11:00:00,77.2,77.22,77.13,77.21,28482.0,65.1014,65.1182,65.0424,65.1098,28482.0
2017-11-14 11:10:00,77.2,77.25,77.14,77.15,32152.0,65.1014,65.1435,65.0508,65.0592,32152.0
2017-11-14 11:20:00,77.15,77.22,77.13,77.17,23661.0,65.0592,65.1182,65.0424,65.0761,23661.0
2017-11-14 11:30:00,77.17,77.23,77.16,77.23,18376.0,65.0761,65.1267,65.0677,65.1267,18376.0
2017-11-14 11:40:00,77.26,77.33,77.15,77.27,19509.0,65.152,65.211,65.0592,65.1604,19509.0
2017-11-14 11:50:00,77.28,77.39,77.26,77.39,17652.0,65.1688,65.2616,65.152,65.2616,17652.0
2017-11-14 12:00:00,77.35,77.39,77.29,77.31,12444.0,65.2279,65.2616,65.1773,65.1941,12444.0
2017-11-14 12:10:00,77.31,77.42,77.31,77.42,12686.0,65.1941,65.2869,65.1941,65.2869,12686.0
2017-11-14 12:20:00,77.43,77.45,77.4,77.44,9685.0,65.2953,65.3122,65.27,65.3038,9685.0
2017-11-14 12:30:00,77.44,77.46,77.4,77.44,9577.0,65.3038,65.3206,65.27,65.3038,9577.0
2017-11-14 12:40:00,77.44,77.49,77.29,77.29,28209.0,65.3038,65.3459,65.1773,65.1773,28209.0
2017-11-14 12:50:00,77.29,77.35,77.1,77.19,26649.0,65.1773,65.2279,65.0171,65.0929,26649.0
2017-11-14 13:00:00,77.18,77.22,77.14,77.19,17642.0,65.0845,65.1182,65.0508,65.0929,17642.0
2017-11-14 13:10:00,77.2,77.27,77.2,77.21,14955.0,65.1014,65.1604,65.1014,65.1098,14955.0
2017-11-14 13:20:00,77.21,77.23,77.15,77.2,21456.0,65.1098,65.1267,65.0592,65.1014,21456.0
2017-11-14 13:30:00,77.2,77.3,77.16,77.26,19665.0,65.1014,65.1857,65.0677,65.152,19665.0
2017-11-14 13:40:00,77.26,77.32,77.2,77.2,19006.0,65.152,65.2026,65.1014,65.1014,19006.0
2017-11-14 13:50:00,77.21,77.23,77.1,77.18,18821.0,65.1098,65.1267,65.0171,65.0845,18821.0
2017-11-14 14:00:00,77.18,77.2,77.08,77.15,64265.0,65.0845,65.1014,65.0002,65.0592,64265.0
2017-11-14 14:10:00,77.15,77.15,77.08,77.11,51855.0,65.0592,65.0592,65.0002,65.0255,51855.0
2017-11-14 14:20:00,77.11,77.11,76.98,77.02,46050.0,65.0255,65.0255,64.9159,64.9496,46050.0
2017-11-14 14:30:00,77.01,77.09,77.0,77.05,36017.0,64.9412,65.0086,64.9327,64.9749,36017.0
2017-11-14 14:40:00,77.04,77.08,77.0,77.0,35911.0,64.9665,65.0002,64.9327,64.9327,35911.0
2017-11-14 14:50:00,77.02,77.06,76.98,76.99,41646.0,64.9496,64.9833,64.9159,64.9243,41646.0
2017-11-14 15:00:00,77.0,77.05,76.97,76.98,42729.0,64.9327,64.9749,64.9074,64.9159,42729.0
2017-11-14 15:10:00,76.98,77.02,76.96,77.01,22675.0,64.9159,64.9496,64.899,64.9412,22675.0
2017-11-14 15:20:00,77.01,77.03,76.95,77.01,49471.0,64.9412,64.958,64.8906,64.9412,49471.0
2017-11-14 15:30:00,77.01,77.06,76.99,76.99,47784.0,64.9412,64.9833,64.9243,64.9243,47784.0
2017-11-14 15:40:00,76.97,77.0,76.93,76.95,61165.0,64.9074,64.9327,64.8737,64.8906,61165.0
2017-11-14 15:50:00,76.95,76.98,76.89,76.92,214384.0,64.8906,64.9159,64.84,64.8653,214384.0
2017-11-15 09:30:00,76.47,76.6,76.1,76.1,76534.0,64.4858,64.5954,64.1738,64.1738,76534.0
2017-11-15 09:40:00,76.11,76.15,75.7,75.86,89688.0,64.1822,64.2159,63.8365,63.9714,89688.0
2017-11-15 09:50:00,75.88,75.98,75.71,75.79,39242.0,63.9883,64.0726,63.8449,63.9124,39242.0
2017-11-15 10:00:00,75.82,76.01,75.82,75.91,47295.0,63.9377,64.0979,63.9377,64.0135,47295.0
2017-11-15 10:10:00,75.9,75.93,75.72,75.85,62304.0,64.0051,64.0304,63.8533,63.963,62304.0
2017-11-15 10:20:00,75.85,75.85,75.66,75.67,49309.0,63.963,63.963,63.8027,63.8112,49309.0
2017-11-15 10:30:00,75.67,75.92,75.6,75.78,51226.0,63.8112,64.022,63.7521,63.9039,51226.0
2017-11-15 10:40:00,75.77,75.83,75.64,75.7,40417.0,63.8955,63.9461,63.7859,63.8365,40417.0
2017-11-15 10:50:00,75.7,75.88,75.63,75.87,46757.0,63.8365,63.9883,63.7774,63.9798,46757.0
2017-11-15 11:00:00,75.88,75.94,75.84,75.86,34718.0,63.9883,64.0388,63.9545,63.9714,34718.0
2017-11-15 11:10:00,75.86,75.86,75.71,75.78,60774.0,63.9714,63.9714,63.8449,63.9039,60774.0
2017-11-15 11:20:00,75.77,75.89,75.77,75.86,44687.0,63.8955,63.9967,63.8955,63.9714,44687.0
2017-11-15 11:30:00,75.86,75.92,75.85,75.91,28193.0,63.9714,64.022,63.963,64.0135,28193.0
2017-11-15 11:40:00,75.9,76.06,75.87,76.01,26063.0,64.0051,64.14,63.9798,64.0979,26063.0
2017-11-15 11:50:00,76.03,76.1,76.02,76.04,19080.0,64.1147,64.1738,64.1063,64.1232,19080.0
2017-11-15 12:00:00,76.05,76.05,75.91,76.02,23775.0,64.1316,64.1316,64.0135,64.1063,23775.0
2017-11-15 12:10:00,76.02,76.08,75.97,76.06,23517.0,64.1063,64.1569,64.0641,64.14,23517.0
2017-11-15 12:20:00,76.06,76.15,76.03,76.12,27791.0,64.14,64.2159,64.1147,64.1906,27791.0
2017-11-15 12:30:00,76.12,76.17,76.08,76.13,21454.0,64.1906,64.2328,64.1569,64.1991,21454.0
2017-11-15 12:40:00,76.14,76.14,76.02,76.02,16294.0,64.2075,64.2075,64.1063,64.1063,16294.0
2017-11-15 12:50:00,76.04,76.09,76.03,76.04,61577.0,64.1232,64.1653,64.1147,64.1232,61577.0
2017-11-15 13:00:00,76.05,76.06,75.96,76.0,51123.0,64.1316,64.14,64.0557,64.0894,51123.0
2017-11-15 13:10:00,75.98,76.02,75.91,75.94,18791.0,64.0726,64.1063,64.0135,64.0388,18791.0
2017-11-15 13:20:00,75.94,75.98,75.89,75.9,31845.0,64.0388,64.0726,63.9967,64.0051,31845.0
2017-11-15 13:30:00,75.9,75.96,75.89,75.92,19720.0,64.0051,64.0557,63.9967,64.022,19720.0
2017-11-15 13:40:00,75.94,76.02,75.92,75.97,25157.0,64.0388,64.1063,64.022,64.0641,25157.0
2017-11-15 13:50:00,75.97,75.98,75.79,75.81,28396.0,64.0641,64.0726,63.9124,63.9292,28396.0
2017-11-15 14:00:00,75.8,75.86,75.73,75.85,23653.0,63.9208,63.9714,63.8618,63.963,23653.0
2017-11-15 14:10:00,75.85,75.95,75.84,75.92,27365.0,63.963,64.0473,63.9545,64.022,27365.0
2017-11-15 14:20:00,75.93,75.94,75.84,75.91,23761.0,64.0304,64.0388,63.9545,64.0135,23761.0
2017-11-15 14:30:00,75.91,75.95,75.83,75.92,26586.0,64.0135,64.0473,63.9461,64.022,26586.0
2017-11-15 14:40:00,75.92,75.98,75.91,75.96,22118.0,64.022,64.0726,64.0135,64.0557,22118.0
2017-11-15 14:50:00,75.96,75.98,75.9,75.9,28745.0,64.0557,64.0726,64.0051,64.0051,28745.0
2017-11-15 15:00:00,75.91,75.97,75.88,75.97,37594.0,64.0135,64.0641,63.9883,64.0641,37594.0
2017-11-15 15:10:00,75.97,76.03,75.95,76.0,31031.0,64.0641,64.1147,64.0473,64.0894,31031.0
2017-11-15 15:20:00,76.01,76.01,75.87,75.91,52999.0,64.0979,64.0979,63.9798,64.0135,52999.0
2017-11-15 15:30:00,75.91,76.03,75.9,76.0,60547.0,64.0135,64.1147,64.0051,64.0894,60547.0
2017-11-15 15:40:00,75.99,76.01,75.92,75.96,65391.0,64.081,64.0979,64.022,64.0557,65391.0
2017-11-15 15:50:00,75.95,75.95,75.82,75.88,155886.0,64.0473,64.0473,63.9377,63.9883,155886.0
2017-11-16 09:30:00,76.14,76.51,76.14,76.45,77975.0,64.2075,64.5195,64.2075,64.4689,77975.0
2017-11-16 09:40:00,76.45,76.49,76.25,76.26,39259.0,64.4689,64.5027,64.3003,64.3087,39259.0
2017-11-16 09:50:00,76.28,76.34,76.16,76.34,28550.0,64.3256,64.3762,64.2244,64.3762,28550.0
2017-11-16 10:00:00,76.34,76.49,76.33,76.37,53642.0,64.3762,64.5027,64.3677,64.4015,53642.0
2017-11-16 10:10:00,76.37,76.59,76.37,76.59,48736.0,64.4015,64.587,64.4015,64.587,48736.0
2017-11-16 10:20:00,76.57,76.57,76.32,76.35,31419.0,64.5701,64.5701,64.3593,64.3846,31419.0
2017-11-16 10:30:00,76.37,76.43,76.32,76.4,47483.0,64.4015,64.4521,64.3593,64.4268,47483.0
2017-11-16 10:40:00,76.39,76.52,76.37,76.47,35580.0,64.4183,64.528,64.4015,64.4858,35580.0
2017-11-16 10:50:00,76.48,76.49,76.26,76.3,34164.0,64.4942,64.5027,64.3087,64.3424,34164.0
2017-11-16 11:00:00,76.3,76.4,76.21,76.36,56585.0,64.3424,64.4268,64.2665,64.393,56585.0
2017-11-16 11:10:00,76.35,76.35,76.26,76.31,34135.0,64.3846,64.3846,64.3087,64.3509,34135.0
2017-11-16 11:20:00,76.3,76.38,76.28,76.31,23094.0,64.3424,64.4099,64.3256,64.3509,23094.0
2017-11-16 11:30:00,76.3,76.37,76.29,76.3,16005.0,64.3424,64.4015,64.334,64.3424,16005.0
2017-11-16 11:40:00,76.31,76.39,76.31,76.36,19950.0,64.3509,64.4183,64.3509,64.393,19950.0
2017-11-16 11:50:00,76.36,76.38,76.34,76.36,15127.0,64.393,64.4099,64.3762,64.393,15127.0
2017-11-16 12:00:00,76.36,76.42,76.36,76.4,14497.0,64.393,64.4436,64.393,64.4268,14497.0
2017-11-16 12:10:00,76.4,76.53,76.38,76.53,17799.0,64.4268,64.5364,64.4099,64.5364,17799.0
2017-11-16 12:20:00,76.53,76.6,76.51,76.58,14274.0,64.5364,64.5954,64.5195,64.5785,14274.0
2017-11-16 12:30:00,76.57,76.66,76.57,76.66,12574.0,64.5701,64.646,64.5701,64.646,12574.0
2017-11-16 12:40:00,76.66,76.67,76.59,76.66,15177.0,64.646,64.6544,64.587,64.646,15177.0
2017-11-16 12:50:00,76.66,76.7,76.63,76.7,12869.0,64.646,64.6797,64.6207,64.6797,12869.0
2017-11-16 13:00:00,76.69,76.75,76.68,76.73,14282.0,64.6713,64.7219,64.6629,64.705,14282.0
2017-11-16 13:10:00,76.71,76.75,76.7,76.72,9171.0,64.6882,64.7219,64.6797,64.6966,9171.0
2017-11-16 13:20:00,76.72,76.78,76.69,76.74,12242.0,64.6966,64.7472,64.6713,64.7135,12242.0
2017-11-16 13:30:00,76.73,76.74,76.69,76.71,10058.0,64.705,64.7135,64.6713,64.6882,10058.0
2017-11-16 13:40:00,76.71,76.72,76.65,76.68,8380.0,64.6882,64.6966,64.6376,64.6629,8380.0
2017-11-16 13:50:00,76.69,76.76,76.68,76.75,17132.0,64.6713,64.7303,64.6629,64.7219,17132.0
2017-11-16 14:00:00,76.75,76.8,76.72,76.73,21450.0,64.7219,64.7641,64.6966,64.705,21450.0
2017-11-16 14:10:00,76.74,76.74,76.63,76.65,72661.0,64.7135,64.7135,64.6207,64.6376,72661.0
2017-11-16 14:20:00,76.66,76.71,76.61,76.7,18889.0,64.646,64.6882,64.6038,64.6797,18889.0
2017-11-16 14:30:00,76.69,76.74,76.67,76.73,24385.0,64.6713,64.7135,64.6544,64.705,24385.0
2017-11-16 14:40:00,76.72,76.75,76.61,76.63,31690.0,64.6966,64.7219,64.6038,64.6207,31690.0
2017-11-16 14:50:00,76.63,76.63,76.5,76.51,38491.0,64.6207,64.6207,64.5111,64.5195,38491.0
2017-11-16 15:00:00,76.52,76.53,76.46,76.48,36618.0,64.528,64.5364,64.4774,64.4942,36618.0
2017-11-16 15:10:00,76.49,76.59,76.48,76.51,40277.0,64.5027,64.587,64.4942,64.5195,40277.0
2017-11-16 15:20:00,76.51,76.55,76.46,76.54,32239.0,64.5195,64.5532,64.4774,64.5448,32239.0
2017-11-16 15:30:00,76.54,76.56,76.46,76.56,50877.0,64.5448,64.5617,64.4774,64.5617,50877.0
2017-11-16 15:40:00,76.55,76.6,76.48,76.52,109246.0,64.5532,64.5954,64.4942,64.528,109246.0
2017-11-16 15:50:00,76.53,76.55,76.41,76.44,205418.0,64.5364,64.5532,64.4352,64.4605,205418.0
2017-11-17 09:30:00,75.99,76.0,75.42,75.87,112548.0,64.081,64.0894,63.6003,63.9798,112548.0
2017-11-17 09:40:00,75.88,75.88,75.5,75.68,54586.0,63.9883,63.9883,63.6678,63.8196,54586.0
2017-11-17 09:50:00,75.69,75.77,75.6,75.67,47917.0,63.828,63.8955,63.7521,63.8112,47917.0
2017-11-17 10:00:00,75.69,75.71,75.59,75.68,59405.0,63.828,63.8449,63.7437,63.8196,59405.0
2017-11-17 10:10:00,75.68,75.69,75.58,75.59,53499.0,63.8196,63.828,63.7353,63.7437,53499.0
2017-11-17 10:20:00,75.59,75.7,75.53,75.69,77112.0,63.7437,63.8365,63.6931,63.828,77112.0
2017-11-17 10:30:00,75.67,75.7,75.54,75.69,37781.0,63.8112,63.8365,63.7015,63.828,37781.0
2017-11-17 10:40:00,75.7,75.8,75.69,75.75,120972.0,63.8365,63.9208,63.828,63.8786,120972.0
2017-11-17 10:50:00,75.75,75.91,75.75,75.88,30342.0,63.8786,64.0135,63.8786,63.9883,30342.0
2017-11-17 11:00:00,75.88,75.89,75.7,75.72,27975.0,63.9883,63.9967,63.8365,63.8533,27975.0
2017-11-17 11:10:00,75.69,75.76,75.63,75.65,56160.0,63.828,63.8871,63.7774,63.7943,56160.0
2017-11-17 11:20:00,75.66,75.71,75.6,75.64,102415.0,63.8027,63.8449,63.7521,63.7859,102415.0
2017-11-17 11:30:00,75.62,75.68,75.57,75.61,28241.0,63.769,63.8196,63.7268,63.7606,28241.0
2017-11-17 11:40:00,75.63,75.7,75.57,75.57,27893.0,63.7774,63.8365,63.7268,63.7268,27893.0
2017-11-17 11:50:00,75.59,75.62,75.56,75.6,20115.0,63.7437,63.769,63.7184,63.7521,20115.0
2017-11-17 12:00:00,75.61,75.66,75.48,75.63,43517.0,63.7606,63.8027,63.6509,63.7774,43517.0
2017-11-17 12:10:00,75.63,75.83,75.63,75.78,24452.0,63.7774,63.9461,63.7774,63.9039,24452.0
2017-11-17 12:20:00,75.79,75.8,75.68,75.75,29133.0,63.9124,63.9208,63.8196,63.8786,29133.0
2017-11-17 12:30:00,75.74,75.79,75.68,75.78,29474.0,63.8702,63.9124,63.8196,63.9039,29474.0
2017-11-17 12:40:00,75.78,75.8,75.68,75.73,40253.0,63.9039,63.9208,63.8196,63.8618,40253.0
2017-11-17 12:50:00,75.74,75.85,75.74,75.81,55163.0,63.8702,63.963,63.8702,63.9292,55163.0
2017-11-17 13:00:00,75.83,75.92,75.77,75.84,42222.0,63.9461,64.022,63.8955,63.9545,42222.0
2017-11-17 13:10:00,75.85,75.88,75.77,75.78,28772.0,63.963,63.9883,63.8955,63.9039,28772.0
2017-11-17 13:20:00,75.78,75.83,75.76,75.8,25442.0,63.9039,63.9461,63.8871,63.9208,25442.0
2017-11-17 13:30:00,75.81,75.85,75.78,75.84,39682.0,63.9292,63.963,63.9039,63.9545,39682.0
2017-11-17 13:40:00,75.84,75.86,75.82,75.83,23591.0,63.9545,63.9714,63.9377,63.9461,23591.0
2017-11-17 13:50:00,75.82,75.88,75.81,75.87,27922.0,63.9377,63.9883,63.9292,63.9798,27922.0
2017-11-17 14:00:00,75.86,75.89,75.81,75.84,56303.0,63.9714,63.9967,63.9292,63.9545,56303.0
2017-11-17 14:10:00,75.83,75.91,75.81,75.91,81392.0,63.9461,64.0135,63.9292,64.0135,81392.0
2017-11-17 14:20:00,75.87,75.99,75.77,75.98,146815.0,63.9798,64.081,63.8955,64.0726,146815.0
2017-11-17 14:30:00,75.96,76.0,75.79,75.86,119697.0,64.0557,64.0894,63.9124,63.9714,119697.0
2017-11-17 14:40:00,75.87,75.99,75.86,75.9,24483.0,63.9798,64.081,63.9714,64.0051,24483.0
2017-11-17 14:50:00,75.89,75.97,75.89,75.95,36750.0,63.9967,64.0641,63.9967,64.0473,36750.0
2017-11-17 15:00:00,75.95,75.96,75.89,75.95,28913.0,64.0473,64.0557,63.9967,64.0473,28913.0
2017-11-17 15:10:00,75.95,75.96,75.88,75.91,27148.0,64.0473,64.0557,63.9883,64.0135,27148.0
2017-11-17 15:20:00,75.91,75.94,75.89,75.9,39284.0,64.0135,64.0388,63.9967,64.0051,39284.0
2017-11-17 15:30:00,75.9,75.9,75.86,75.9,35667.0,64.0051,64.0051,63.9714,64.0051,35667.0
2017-11-17 15:40:00,75.89,75.9,75.71,75.72,151985.0,63.9967,64.0051,63.8449,63.8533,151985.0
2017-11-17 15:50:00,75.71,75.81,75.64,75.65,273124.0,63.8449,63.9292,63.7859,63.7943,273124.0
2017-11-20 09:30:00,75.86,75.98,75.71,75.87,66578.0,63.9714,64.0726,63.8449,63.9798,66578.0
2017-11-20 09:40:00,75.89,75.91,75.74,75.82,28609.0,63.9967,64.0135,63.8702,63.9377,28609.0
2017-11-20 09:50:00,75.82,75.84,75.5,75.67,48380.0,63.9377,63.9545,63.6678,63.8112,48380.0
2017-11-20 10:00:00,75.66,75.71,75.61,75.71,82603.0,63.8027,63.8449,63.7606,63.8449,82603.0
2017-11-20 10:10:00,75.73,75.81,75.62,75.7,67394.0,63.8618,63.9292,63.769,63.8365,67394.0
2017-11-20 10:20:00,75.7,75.79,75.69,75.73,77633.0,63.8365,63.9124,63.828,63.8618,77633.0
2017-11-20 10:30:00,75.74,75.88,75.73,75.85,45505.0,63.8702,63.9883,63.8618,63.963,45505.0
2017-11-20 10:40:00,75.85,75.86,75.79,75.81,43458.0,63.963,63.9714,63.9124,63.9292,43458.0
2017-11-20 10:50:00,75.84,75.87,75.79,75.8,34486.0,63.9545,63.9798,63.9124,63.9208,34486.0
2017-11-20 11:00:00,75.81,75.88,75.8,75.88,54341.0,63.9292,63.9883,63.9208,63.9883,54341.0
2017-11-20 11:10:00,75.88,75.95,75.81,75.87,80244.0,63.9883,64.0473,63.9292,63.9798,80244.0
2017-11-20 11:20:00,75.86,75.93,75.79,75.8,47510.0,63.9714,64.0304,63.9124,63.9208,47510.0
2017-11-20 11:30:00,75.81,75.82,75.76,75.76,54624.0,63.9292,63.9377,63.8871,63.8871,54624.0
2017-11-20 11:40:00,75.77,75.82,75.76,75.8,35679.0,63.8955,63.9377,63.8871,63.9208,35679.0
2017-11-20 11:50:00,75.81,75.88,75.77,75.84,93229.0,63.9292,63.9883,63.8955,63.9545,93229.0
2017-11-20 12:00:00,75.83,75.85,75.73,75.77,46913.0,63.9461,63.963,63.8618,63.8955,46913.0
2017-11-20 12:10:00,75.78,75.85,75.77,75.83,26539.0,63.9039,63.963,63.8955,63.9461,26539.0
2017-11-20 12:20:00,75.83,75.83,75.71,75.8,22552.0,63.9461,63.9461,63.8449,63.9208,22552.0
2017-11-20 12:30:00,75.82,75.85,75.8,75.84,20606.0,63.9377,63.963,63.9208,63.9545,20606.0
2017-11-20 12:40:00,75.84,75.87,75.78,75.78,86248.0,63.9545,63.9798,63.9039,63.9039,86248.0
2017-11-20 12:50:00,75.8,75.83,75.78,75.79,71925.0,63.9208,63.9461,63.9039,63.9124,71925.0
2017-11-20 13:00:00,75.8,75.83,75.77,75.78,28576.0,63.9208,63.9461,63.8955,63.9039,28576.0
2017-11-20 13:10:00,75.78,75.93,75.77,75.89,71198.0,63.9039,64.0304,63.8955,63.9967,71198.0
2017-11-20 13:20:00,75.89,75.94,75.84,75.92,71188.0,63.9967,64.0388,63.9545,64.022,71188.0
2017-11-20 13:30:00,75.92,75.92,75.87,75.89,28712.0,64.022,64.022,63.9798,63.9967,28712.0
2017-11-20 13:40:00,75.89,75.9,75.83,75.85,39421.0,63.9967,64.0051,63.9461,63.963,39421.0
2017-11-20 13:50:00,75.84,75.85,75.77,75.81,25057.0,63.9545,63.963,63.8955,63.9292,25057.0
2017-11-20 14:00:00,75.8,75.95,75.79,75.94,34490.0,63.9208,64.0473,63.9124,64.0388,34490.0
2017-11-20 14:10:00,75.93,75.95,75.83,75.85,122388.0,64.0304,64.0473,63.9461,63.963,122388.0
2017-11-20 14:20:00,75.86,75.88,75.81,75.87,33818.0,63.9714,63.9883,63.9292,63.9798,33818.0
2017-11-20 14:30:00,75.86,75.87,75.8,75.8,70058.0,63.9714,63.9798,63.9208,63.9208,70058.0
2017-11-20 14:40:00,75.81,75.81,75.69,75.72,65538.0,63.9292,63.9292,63.828,63.8533,65538.0
2017-11-20 14:50:00,75.72,75.81,75.71,75.75,34138.0,63.8533,63.9292,63.8449,63.8786,34138.0
2017-11-20 15:00:00,75.76,75.78,75.71,75.72,42331.0,63.8871,63.9039,63.8449,63.8533,42331.0
2017-11-20 15:10:00,75.72,75.72,75.64,75.67,35392.0,63.8533,63.8533,63.7859,63.8112,35392.0
2017-11-20 15:20:00,75.67,75.74,75.67,75.73,60703.0,63.8112,63.8702,63.8112,63.8618,60703.0
2017-11-20 15:30:00,75.73,75.74,75.65,75.7,68701.0,63.8618,63.8702,63.7943,63.8365,68701.0
2017-11-20 15:40:00,75.7,75.75,75.69,75.73,90898.0,63.8365,63.8786,63.828,63.8618,90898.0
2017-11-20 15:50:00,75.73,75.8,75.7,75.75,223683.0,63.8618,63.9208,63.8365,63.8786,223683.0
2017-11-21 09:30:00,76.09,76.26,76.0,76.02,31154.0,64.1653,64.3087,64.0894,64.1063,31154.0
2017-11-21 09:40:00,76.0,76.18,75.89,76.13,37944.0,64.0894,64.2412,63.9967,64.1991,37944.0
2017-11-21 09:50:00,76.08,76.19,76.03,76.15,13983.0,64.1569,64.2497,64.1147,64.2159,13983.0
2017-11-21 10:00:00,76.15,76.25,76.1,76.11,21240.0,64.2159,64.3003,64.1738,64.1822,21240.0
2017-11-21 10:10:00,76.11,76.21,76.08,76.12,20565.0,64.1822,64.2665,64.1569,64.1906,20565.0
2017-11-21 10:20:00,76.12,76.13,76.03,76.07,21061.0,64.1906,64.1991,64.1147,64.1485,21061.0
2017-11-21 10:30:00,76.08,76.09,75.96,75.96,19856.0,64.1569,64.1653,64.0557,64.0557,19856.0
2017-11-21 10:40:00,75.95,75.96,75.83,75.95,20259.0,64.0473,64.0557,63.9461,64.0473,20259.0
2017-11-21 10:50:00,75.95,76.03,75.94,75.98,16392.0,64.0473,64.1147,64.0388,64.0726,16392.0
2017-11-21 11:00:00,75.97,75.98,75.86,75.94,14193.0,64.0641,64.0726,63.9714,64.0388,14193.0
2017-11-21 11:10:00,75.94,75.98,75.93,75.95,10728.0,64.0388,64.0726,64.0304,64.0473,10728.0
2017-11-21 11:20:00,75.95,76.04,75.95,76.04,28869.0,64.0473,64.1232,64.0473,64.1232,28869.0
2017-11-21 11:30:00,76.04,76.1,75.97,76.1,36504.0,64.1232,64.1738,64.0641,64.1738,36504.0
2017-11-21 11:40:00,76.08,76.16,76.0,76.09,29715.0,64.1569,64.2244,64.0894,64.1653,29715.0
2017-11-21 11:50:00,76.09,76.17,76.07,76.11,28389.0,64.1653,64.2328,64.1485,64.1822,28389.0
2017-11-21 12:00:00,76.11,76.15,75.98,76.06,54742.0,64.1822,64.2159,64.0726,64.14,54742.0
2017-11-21 12:10:00,76.06,76.08,75.99,76.03,21245.0,64.14,64.1569,64.081,64.1147,21245.0
2017-11-21 12:20:00,76.03,76.03,76.01,76.02,40693.0,64.1147,64.1147,64.0979,64.1063,40693.0
2017-11-21 12:30:00,76.01,76.02,75.9,76.01,18216.0,64.0979,64.1063,64.0051,64.0979,18216.0
2017-11-21 12:40:00,76.02,76.03,75.99,76.0,8854.0,64.1063,64.1147,64.081,64.0894,8854.0
2017-11-21 12:50:00,75.99,76.03,75.99,76.0,20515.0,64.081,64.1147,64.081,64.0894,20515.0
2017-11-21 13:00:00,76.0,76.06,75.99,76.0,25045.0,64.0894,64.14,64.081,64.0894,25045.0
2017-11-21 13:10:00,76.02,76.04,76.01,76.04,14798.0,64.1063,64.1232,64.0979,64.1232,14798.0
2017-11-21 13:20:00,76.03,76.04,75.96,75.96,20670.0,64.1147,64.1232,64.0557,64.0557,20670.0
2017-11-21 13:30:00,75.98,76.02,75.94,76.01,13289.0,64.0726,64.1063,64.0388,64.0979,13289.0
2017-11-21 13:40:00,75.99,76.03,75.98,76.01,16565.0,64.081,64.1147,64.0726,64.0979,16565.0
2017-11-21 13:50:00,76.0,76.05,75.93,75.93,22189.0,64.0894,64.1316,64.0304,64.0304,22189.0
2017-11-21 14:00:00,75.92,76.02,75.9,76.0,68888.0,64.022,64.1063,64.0051,64.0894,68888.0
2017-11-21 14:10:00,76.01,76.04,76.0,76.03,16320.0,64.0979,64.1232,64.0894,64.1147,16320.0
2017-11-21 14:20:00,76.02,76.05,75.99,76.01,137610.0,64.1063,64.1316,64.081,64.0979,137610.0
2017-11-21 14:30:00,76.02,76.03,75.93,76.0,63134.0,64.1063,64.1147,64.0304,64.0894,63134.0
2017-11-21 14:40:00,75.99,76.02,75.97,76.02,44027.0,64.081,64.1063,64.0641,64.1063,44027.0
2017-11-21 14:50:00,76.0,76.13,75.99,76.13,26307.0,64.0894,64.1991,64.081,64.1991,26307.0
2017-11-21 15:00:00,76.13,76.14,76.08,76.13,19162.0,64.1991,64.2075,64.1569,64.1991,19162.0
2017-11-21 15:10:00,76.14,76.19,76.14,76.19,28017.0,64.2075,64.2497,64.2075,64.2497,28017.0
2017-11-21 15:20:00,76.19,76.27,76.19,76.27,33608.0,64.2497,64.3171,64.2497,64.3171,33608.0
2017-11-21 15:30:00,76.27,76.29,76.2,76.26,38522.0,64.3171,64.334,64.2581,64.3087,38522.0
2017-11-21 15:40:00,76.26,76.29,76.23,76.26,48385.0,64.3087,64.334,64.2834,64.3087,48385.0
2017-11-21 15:50:00,76.26,76.33,76.25,76.3,146091.0,64.3087,64.3677,64.3003,64.3424,146091.0
2017-11-22 09:30:00,76.33,76.43,76.23,76.24,30090.0,64.3677,64.4521,64.2834,64.2918,30090.0
2017-11-22 09:40:00,76.3,76.47,76.26,76.41,11674.0,64.3424,64.4858,64.3087,64.4352,11674.0
2017-11-22 09:50:00,76.4,76.55,76.29,76.5,33718.0,64.4268,64.5532,64.334,64.5111,33718.0
2017-11-22 10:00:00,76.51,76.53,76.36,76.47,15187.0,64.5195,64.5364,64.393,64.4858,15187.0
2017-11-22 10:10:00,76.46,76.5,76.35,76.5,20408.0,64.4774,64.5111,64.3846,64.5111,20408.0
2017-11-22 10:20:00,76.48,76.49,76.41,76.43,10535.0,64.4942,64.5027,64.4352,64.4521,10535.0
2017-11-22 10:30:00,76.41,76.48,76.33,76.44,20548.0,64.4352,64.4942,64.3677,64.4605,20548.0
2017-11-22 10:40:00,76.44,76.63,76.44,76.62,16413.0,64.4605,64.6207,64.4605,64.6123,16413.0
2017-11-22 10:50:00,76.61,76.67,76.48,76.51,16635.0,64.6038,64.6544,64.4942,64.5195,16635.0
2017-11-22 11:00:00,76.54,76.54,76.45,76.49,11488.0,64.5448,64.5448,64.4689,64.5027,11488.0
2017-11-22 11:10:00,76.52,76.52,76.43,76.47,5841.0,64.528,64.528,64.4521,64.4858,5841.0
2017-11-22 11:20:00,76.48,76.49,76.45,76.49,7258.0,64.4942,64.5027,64.4689,64.5027,7258.0
2017-11-22 11:30:00,76.5,76.5,76.42,76.43,8531.0,64.5111,64.5111,64.4436,64.4521,8531.0
2017-11-22 11:40:00,76.44,76.47,76.41,76.45,12988.0,64.4605,64.4858,64.4352,64.4689,12988.0
2017-11-22 11:50:00,76.45,76.5,76.42,76.42,18261.0,64.4689,64.5111,64.4436,64.4436,18261.0
2017-11-22 12:00:00,76.39,76.45,76.39,76.4,7505.0,64.4183,64.4689,64.4183,64.4268,7505.0
2017-11-22 12:10:00,76.39,76.39,76.35,76.35,4696.0,64.4183,64.4183,64.3846,64.3846,4696.0
2017-11-22 12:20:00,76.35,76.4,76.31,76.4,14987.0,64.3846,64.4268,64.3509,64.4268,14987.0
2017-11-22 12:30:00,76.39,76.39,76.32,76.36,8917.0,64.4183,64.4183,64.3593,64.393,8917.0
2017-11-22 12:40:00,76.36,76.42,76.35,76.4,14882.0,64.393,64.4436,64.3846,64.4268,14882.0
2017-11-22 12:50:00,76.4,76.46,76.39,76.44,10079.0,64.4268,64.4774,64.4183,64.4605,10079.0
2017-11-22 13:00:00,76.44,76.45,76.38,76.4,14207.0,64.4605,64.4689,64.4099,64.4268,14207.0
2017-11-22 13:10:00,76.41,76.45,76.33,76.33,47595.0,64.4352,64.4689,64.3677,64.3677,47595.0
2017-11-22 13:20:00,76.34,76.34,76.24,76.31,10263.0,64.3762,64.3762,64.2918,64.3509,10263.0
2017-11-22 13:30:00,76.31,76.36,76.3,76.35,22019.0,64.3509,64.393,64.3424,64.3846,22019.0
2017-11-22 13:40:00,76.34,76.37,76.32,76.36,28370.0,64.3762,64.4015,64.3593,64.393,28370.0
2017-11-22 13:50:00,76.37,76.37,76.33,76.37,7766.0,64.4015,64.4015,64.3677,64.4015,7766.0
2017-11-22 14:00:00,76.35,76.36,76.18,76.22,20448.0,64.3846,64.393,64.2412,64.275,20448.0
2017-11-22 14:10:00,76.21,76.29,76.21,76.22,11547.0,64.2665,64.334,64.2665,64.275,11547.0
2017-11-22 14:20:00,76.24,76.25,76.17,76.2,9495.0,64.2918,64.3003,64.2328,64.2581,9495.0
2017-11-22 14:30:00,76.21,76.3,76.21,76.3,10778.0,64.2665,64.3424,64.2665,64.3424,10778.0
2017-11-22 14:40:00,76.29,76.37,76.28,76.34,14964.0,64.334,64.4015,64.3256,64.3762,14964.0
2017-11-22 14:50:00,76.33,76.37,76.32,76.33,12843.0,64.3677,64.4015,64.3593,64.3677,12843.0
2017-11-22 15:00:00,76.33,76.34,76.28,76.3,14878.0,64.3677,64.3762,64.3256,64.3424,14878.0
2017-11-22 15:10:00,76.29,76.37,76.25,76.3,22642.0,64.334,64.4015,64.3003,64.3424,22642.0
2017-11-22 15:20:00,76.33,76.33,76.24,76.3,16798.0,64.3677,64.3677,64.2918,64.3424,16798.0
2017-11-22 15:30:00,76.3,76.38,76.28,76.36,15673.0,64.3424,64.4099,64.3256,64.393,15673.0
2017-11-22 15:40:00,76.37,76.37,76.29,76.31,33305.0,64.4015,64.4015,64.334,64.3509,33305.0
2017-11-22 15:50:00,76.33,76.33,76.19,76.22,78772.0,64.3677,64.3677,64.2497,64.275,78772.0
2017-11-24 09:30:00,76.37,76.37,76.07,76.09,35585.0,64.4015,64.4015,64.1485,64.1653,35585.0
2017-11-24 09:40:00,76.12,76.13,76.03,76.07,7409.0,64.1906,64.1991,64.1147,64.1485,7409.0
2017-11-24 09:50:00,76.07,76.17,76.02,76.12,47842.0,64.1485,64.2328,64.1063,64.1906,47842.0
2017-11-24 10:00:00,76.12,76.12,75.99,76.01,30102.0,64.1906,64.1906,64.081,64.0979,30102.0
2017-11-24 10:10:00,76.0,76.14,75.99,76.09,35044.0,64.0894,64.2075,64.081,64.1653,35044.0
2017-11-24 10:20:00,76.08,76.09,75.98,76.08,35109.0,64.1569,64.1653,64.0726,64.1569,35109.0
2017-11-24 10:30:00,76.09,76.09,75.98,75.98,22970.0,64.1653,64.1653,64.0726,64.0726,22970.0
2017-11-24 10:40:00,75.98,76.0,75.93,75.95,8468.0,64.0726,64.0894,64.0304,64.0473,8468.0
2017-11-24 10:50:00,75.94,75.98,75.92,75.94,61534.0,64.0388,64.0726,64.022,64.0388,61534.0
2017-11-24 11:00:00,75.94,76.02,75.93,76.0,17109.0,64.0388,64.1063,64.0304,64.0894,17109.0
2017-11-24 11:10:00,75.99,76.05,75.89,75.92,14402.0,64.081,64.1316,63.9967,64.022,14402.0
2017-11-24 11:20:00,75.94,75.95,75.91,75.91,8812.0,64.0388,64.0473,64.0135,64.0135,8812.0
2017-11-24 11:30:00,75.9,75.98,75.89,75.96,19160.0,64.0051,64.0726,63.9967,64.0557,19160.0
2017-11-24 11:40:00,75.96,75.99,75.89,75.9,9984.0,64.0557,64.081,63.9967,64.0051,9984.0
2017-11-24 11:50:00,75.91,75.91,75.87,75.91,11186.0,64.0135,64.0135,63.9798,64.0135,11186.0
2017-11-24 12:00:00,75.92,75.93,75.83,75.91,97045.0,64.022,64.0304,63.9461,64.0135,97045.0
2017-11-24 12:10:00,75.91,75.93,75.88,75.91,13905.0,64.0135,64.0304,63.9883,64.0135,13905.0
2017-11-24 12:20:00,75.91,75.96,75.89,75.96,14562.0,64.0135,64.0557,63.9967,64.0557,14562.0
2017-11-24 12:30:00,75.97,76.01,75.95,75.98,17518.0,64.0641,64.0979,64.0473,64.0726,17518.0
2017-11-24 12:40:00,75.98,75.98,75.93,75.95,17418.0,64.0726,64.0726,64.0304,64.0473,17418.0
2017-11-24 12:50:00,75.96,75.97,75.86,75.92,43090.0,64.0557,64.0641,63.9714,64.022,43090.0
2017-11-27 09:30:00,75.94,76.0,75.8,75.83,34502.0,64.0388,64.0894,63.9208,63.9461,34502.0
2017-11-27 09:40:00,75.8,76.03,75.8,75.99,45879.0,63.9208,64.1147,63.9208,64.081,45879.0
2017-11-27 09:50:00,76.01,76.05,75.96,75.98,16090.0,64.0979,64.1316,64.0557,64.0726,16090.0
2017-11-27 10:00:00,75.98,76.03,75.94,75.94,16672.0,64.0726,64.1147,64.0388,64.0388,16672.0
2017-11-27 10:10:00,75.97,76.0,75.94,75.95,26429.0,64.0641,64.0894,64.0388,64.0473,26429.0
2017-11-27 10:20:00,75.95,75.95,75.86,75.88,24775.0,64.0473,64.0473,63.9714,63.9883,24775.0
2017-11-27 10:30:00,75.89,75.91,75.88,75.89,9556.0,63.9967,64.0135,63.9883,63.9967,9556.0
2017-11-27 10:40:00,75.91,75.93,75.89,75.9,15762.0,64.0135,64.0304,63.9967,64.0051,15762.0
2017-11-27 10:50:00,75.89,75.92,75.84,75.92,19019.0,63.9967,64.022,63.9545,64.022,19019.0
2017-11-27 11:00:00,75.9,75.91,75.84,75.87,18436.0,64.0051,64.0135,63.9545,63.9798,18436.0
2017-11-27 11:10:00,75.87,75.88,75.77,75.77,12487.0,63.9798,63.9883,63.8955,63.8955,12487.0
2017-11-27 11:20:00,75.77,75.79,75.72,75.73,16517.0,63.8955,63.9124,63.8533,63.8618,16517.0
2017-11-27 11:30:00,75.75,75.77,75.67,75.68,18778.0,63.8786,63.8955,63.8112,63.8196,18778.0
2017-11-27 11:40:00,75.69,75.72,75.57,75.7,20686.0,63.828,63.8533,63.7268,63.8365,20686.0
2017-11-27 11:50:00,75.71,75.72,75.69,75.7,16714.0,63.8449,63.8533,63.828,63.8365,16714.0
2017-11-27 12:00:00,75.69,75.71,75.68,75.71,26955.0,63.828,63.8449,63.8196,63.8449,26955.0
2017-11-27 12:10:00,75.7,75.71,75.61,75.62,19913.0,63.8365,63.8449,63.7606,63.769,19913.0
2017-11-27 12:20:00,75.62,75.63,75.57,75.62,19721.0,63.769,63.7774,63.7268,63.769,19721.0
2017-11-27 12:30:00,75.64,75.69,75.62,75.68,22988.0,63.7859,63.828,63.769,63.8196,22988.0
2017-11-27 12:40:00,75.68,75.7,75.66,75.7,13984.0,63.8196,63.8365,63.8027,63.8365,13984.0
2017-11-27 12:50:00,75.69,75.73,75.69,75.72,16913.0,63.828,63.8618,63.828,63.8533,16913.0
2017-11-27 13:00:00,75.72,75.8,75.71,75.79,18002.0,63.8533,63.9208,63.8449,63.9124,18002.0
2017-11-27 13:10:00,75.8,75.81,75.74,75.75,18220.0,63.9208,63.9292,63.8702,63.8786,18220.0
2017-11-27 13:20:00,75.75,75.76,75.73,75.74,15319.0,63.8786,63.8871,63.8618,63.8702,15319.0
2017-11-27 13:30:00,75.75,75.77,75.73,75.77,17098.0,63.8786,63.8955,63.8618,63.8955,17098.0
2017-11-27 13:40:00,75.77,75.8,75.76,75.79,14872.0,63.8955,63.9208,63.8871,63.9124,14872.0
2017-11-27 13:50:00,75.79,75.79,75.73,75.76,19649.0,63.9124,63.9124,63.8618,63.8871,19649.0
2017-11-27 14:00:00,75.75,75.76,75.7,75.73,21287.0,63.8786,63.8871,63.8365,63.8618,21287.0
2017-11-27 14:10:00,75.72,75.81,75.72,75.8,34283.0,63.8533,63.9292,63.8533,63.9208,34283.0
2017-11-27 14:20:00,75.81,75.88,75.79,75.88,26266.0,63.9292,63.9883,63.9124,63.9883,26266.0
2017-11-27 14:30:00,75.87,75.88,75.78,75.8,18350.0,63.9798,63.9883,63.9039,63.9208,18350.0
2017-11-27 14:40:00,75.8,75.8,75.7,75.71,34614.0,63.9208,63.9208,63.8365,63.8449,34614.0
2017-11-27 14:50:00,75.72,75.72,75.6,75.64,36429.0,63.8533,63.8533,63.7521,63.7859,36429.0
2017-11-27 15:00:00,75.64,75.71,75.63,75.7,29604.0,63.7859,63.8449,63.7774,63.8365,29604.0
2017-11-27 15:10:00,75.7,75.71,75.63,75.65,31434.0,63.8365,63.8449,63.7774,63.7943,31434.0
2017-11-27 15:20:00,75.65,75.7,75.65,75.69,30942.0,63.7943,63.8365,63.7943,63.828,30942.0
2017-11-27 15:30:00,75.69,75.69,75.6,75.65,45478.0,63.828,63.828,63.7521,63.7943,45478.0
2017-11-27 15:40:00,75.65,75.65,75.59,75.59,58892.0,63.7943,63.7943,63.7437,63.7437,58892.0
2017-11-27 15:50:00,75.6,75.6,75.53,75.53,177090.0,63.7521,63.7521,63.6931,63.6931,177090.0
2017-11-28 09:30:00,75.67,75.81,75.56,75.78,93222.0,63.8112,63.9292,63.7184,63.9039,93222.0
2017-11-28 09:40:00,75.77,75.99,75.73,75.86,14456.0,63.8955,64.081,63.8618,63.9714,14456.0
2017-11-28 09:50:00,75.81,75.96,75.8,75.91,60349.0,63.9292,64.0557,63.9208,64.0135,60349.0
2017-11-28 10:00:00,75.91,76.24,75.9,76.14,66963.0,64.0135,64.2918,64.0051,64.2075,66963.0
2017-11-28 10:10:00,76.14,76.2,76.13,76.18,34726.0,64.2075,64.2581,64.1991,64.2412,34726.0
2017-11-28 10:20:00,76.19,76.22,76.04,76.07,47021.0,64.2497,64.275,64.1232,64.1485,47021.0
2017-11-28 10:30:00,76.09,76.34,76.05,76.27,46289.0,64.1653,64.3762,64.1316,64.3171,46289.0
2017-11-28 10:40:00,76.29,76.31,76.25,76.29,25741.0,64.334,64.3509,64.3003,64.334,25741.0
2017-11-28 10:50:00,76.27,76.29,76.17,76.19,23044.0,64.3171,64.334,64.2328,64.2497,23044.0
2017-11-28 11:00:00,76.21,76.33,76.19,76.3,23869.0,64.2665,64.3677,64.2497,64.3424,23869.0
2017-11-28 11:10:00,76.31,76.31,76.2,76.22,28689.0,64.3509,64.3509,64.2581,64.275,28689.0
2017-11-28 11:20:00,76.22,76.22,76.13,76.18,42068.0,64.275,64.275,64.1991,64.2412,42068.0
2017-11-28 11:30:00,76.18,76.42,76.16,76.35,50266.0,64.2412,64.4436,64.2244,64.3846,50266.0
2017-11-28 11:40:00,76.36,76.39,76.3,76.37,20876.0,64.393,64.4183,64.3424,64.4015,20876.0
2017-11-28 11:50:00,76.37,76.45,76.35,76.43,22627.0,64.4015,64.4689,64.3846,64.4521,22627.0
2017-11-28 12:00:00,76.45,76.5,76.37,76.39,15855.0,64.4689,64.5111,64.4015,64.4183,15855.0
2017-11-28 12:10:00,76.39,76.59,76.39,76.56,36140.0,64.4183,64.587,64.4183,64.5617,36140.0
2017-11-28 12:20:00,76.56,76.6,76.53,76.56,17507.0,64.5617,64.5954,64.5364,64.5617,17507.0
2017-11-28 12:30:00,76.56,76.61,76.55,76.58,20098.0,64.5617,64.6038,64.5532,64.5785,20098.0
2017-11-28 12:40:00,76.58,76.63,76.56,76.56,15415.0,64.5785,64.6207,64.5617,64.5617,15415.0
2017-11-28 12:50:00,76.56,76.58,76.51,76.55,12779.0,64.5617,64.5785,64.5195,64.5532,12779.0
2017-11-28 13:00:00,76.56,76.7,76.55,76.68,21593.0,64.5617,64.6797,64.5532,64.6629,21593.0
2017-11-28 13:10:00,76.7,76.74,76.62,76.65,18242.0,64.6797,64.7135,64.6123,64.6376,18242.0
2017-11-28 13:20:00,76.64,76.66,76.4,76.49,45887.0,64.6291,64.646,64.4268,64.5027,45887.0
2017-11-28 13:30:00,76.49,76.57,76.43,76.55,39978.0,64.5027,64.5701,64.4521,64.5532,39978.0
2017-11-28 13:40:00,76.54,76.57,76.5,76.54,40885.0,64.5448,64.5701,64.5111,64.5448,40885.0
2017-11-28 13:50:00,76.53,76.55,76.4,76.41,35504.0,64.5364,64.5532,64.4268,64.4352,35504.0
2017-11-28 14:00:00,76.42,76.43,76.31,76.37,34311.0,64.4436,64.4521,64.3509,64.4015,34311.0
2017-11-28 14:10:00,76.37,76.43,76.32,76.43,44585.0,64.4015,64.4521,64.3593,64.4521,44585.0
2017-11-28 14:20:00,76.41,76.47,76.39,76.46,22270.0,64.4352,64.4858,64.4183,64.4774,22270.0
2017-11-28 14:30:00,76.46,76.52,76.43,76.48,29984.0,64.4774,64.528,64.4521,64.4942,29984.0
2017-11-28 14:40:00,76.48,76.64,76.47,76.63,34406.0,64.4942,64.6291,64.4858,64.6207,34406.0
2017-11-28 14:50:00,76.63,76.81,76.63,76.81,33536.0,64.6207,64.7725,64.6207,64.7725,33536.0
2017-11-28 15:00:00,76.8,76.94,76.8,76.93,54731.0,64.7641,64.8821,64.7641,64.8737,54731.0
2017-11-28 15:10:00,76.92,77.04,76.9,76.95,59076.0,64.8653,64.9665,64.8484,64.8906,59076.0
2017-11-28 15:20:00,76.94,76.98,76.86,76.87,62352.0,64.8821,64.9159,64.8147,64.8231,62352.0
2017-11-28 15:30:00,76.87,76.91,76.75,76.76,65107.0,64.8231,64.8568,64.7219,64.7303,65107.0
2017-11-28 15:40:00,76.76,76.85,76.74,76.8,75437.0,64.7303,64.8062,64.7135,64.7641,75437.0
2017-11-28 15:50:00,76.8,76.87,76.77,76.86,190729.0,64.7641,64.8231,64.7388,64.8147,190729.0
2017-11-29 09:30:00,77.02,77.13,76.8,77.12,70294.0,64.9496,65.0424,64.7641,65.0339,70294.0
2017-11-29 09:40:00,77.12,77.16,76.99,77.06,34516.0,65.0339,65.0677,64.9243,64.9833,34516.0
2017-11-29 09:50:00,77.04,77.29,77.01,77.09,24670.0,64.9665,65.1773,64.9412,65.0086,24670.0
2017-11-29 10:00:00,77.12,77.17,77.07,77.09,17386.0,65.0339,65.0761,64.9918,65.0086,17386.0
2017-11-29 10:10:00,77.08,77.11,76.76,76.78,40512.0,65.0002,65.0255,64.7303,64.7472,40512.0
2017-11-29 10:20:00,76.77,77.04,76.76,76.84,37611.0,64.7388,64.9665,64.7303,64.7978,37611.0
2017-11-29 10:30:00,76.86,77.15,76.86,77.1,43410.0,64.8147,65.0592,64.8147,65.0171,43410.0
2017-11-29 10:40:00,77.07,77.11,77.0,77.09,30120.0,64.9918,65.0255,64.9327,65.0086,30120.0
2017-11-29 10:50:00,77.11,77.11,76.98,77.01,27041.0,65.0255,65.0255,64.9159,64.9412,27041.0
2017-11-29 11:00:00,76.99,77.0,76.9,76.97,31028.0,64.9243,64.9327,64.8484,64.9074,31028.0
2017-11-29 11:10:00,76.96,77.03,76.87,76.97,20489.0,64.899,64.958,64.8231,64.9074,20489.0
2017-11-29 11:20:00,76.98,76.98,76.8,76.81,30545.0,64.9159,64.9159,64.7641,64.7725,30545.0
2017-11-29 11:30:00,76.82,76.93,76.76,76.86,52837.0,64.7809,64.8737,64.7303,64.8147,52837.0
2017-11-29 11:40:00,76.86,76.87,76.66,76.77,29779.0,64.8147,64.8231,64.646,64.7388,29779.0
2017-11-29 11:50:00,76.79,76.81,76.56,76.59,33071.0,64.7556,64.7725,64.5617,64.587,33071.0
2017-11-29 12:00:00,76.6,76.66,76.55,76.66,30175.0,64.5954,64.646,64.5532,64.646,30175.0
2017-11-29 12:10:00,76.67,76.7,76.56,76.61,26693.0,64.6544,64.6797,64.5617,64.6038,26693.0
2017-11-29 12:20:00,76.6,76.74,76.6,76.62,23369.0,64.5954,64.7135,64.5954,64.6123,23369.0
2017-11-29 12:30:00,76.63,76.66,76.5,76.59,114469.0,64.6207,64.646,64.5111,64.587,114469.0
2017-11-29 12:40:00,76.59,76.66,76.52,76.55,32183.0,64.587,64.646,64.528,64.5532,32183.0
2017-11-29 12:50:00,76.54,76.56,76.49,76.51,16652.0,64.5448,64.5617,64.5027,64.5195,16652.0
2017-11-29 13:00:00,76.52,76.55,76.48,76.48,24947.0,64.528,64.5532,64.4942,64.4942,24947.0
2017-11-29 13:10:00,76.48,76.51,76.4,76.4,25894.0,64.4942,64.5195,64.4268,64.4268,25894.0
2017-11-29 13:20:00,76.4,76.49,76.36,76.47,25906.0,64.4268,64.5027,64.393,64.4858,25906.0
2017-11-29 13:30:00,76.48,76.58,76.48,76.57,17264.0,64.4942,64.5785,64.4942,64.5701,17264.0
2017-11-29 13:40:00,76.57,76.63,76.55,76.62,19086.0,64.5701,64.6207,64.5532,64.6123,19086.0
2017-11-29 13:50:00,76.61,76.8,76.6,76.78,37631.0,64.6038,64.7641,64.5954,64.7472,37631.0
2017-11-29 14:00:00,76.78,76.8,76.72,76.73,26243.0,64.7472,64.7641,64.6966,64.705,26243.0
2017-11-29 14:10:00,76.73,76.89,76.71,76.8,89734.0,64.705,64.84,64.6882,64.7641,89734.0
2017-11-29 14:20:00,76.81,76.81,76.69,76.76,22476.0,64.7725,64.7725,64.6713,64.7303,22476.0
2017-11-29 14:30:00,76.75,76.76,76.67,76.69,21907.0,64.7219,64.7303,64.6544,64.6713,21907.0
2017-11-29 14:40:00,76.68,76.7,76.62,76.68,20969.0,64.6629,64.6797,64.6123,64.6629,20969.0
2017-11-29 14:50:00,76.68,76.69,76.66,76.67,20802.0,64.6629,64.6713,64.646,64.6544,20802.0
2017-11-29 15:00:00,76.67,76.74,76.64,76.73,25246.0,64.6544,64.7135,64.6291,64.705,25246.0
2017-11-29 15:10:00,76.72,76.73,76.62,76.65,22367.0,64.6966,64.705,64.6123,64.6376,22367.0
2017-11-29 15:20:00,76.65,76.7,76.64,76.7,19187.0,64.6376,64.6797,64.6291,64.6797,19187.0
2017-11-29 15:30:00,76.69,76.77,76.68,76.7,54129.0,64.6713,64.7388,64.6629,64.6797,54129.0
2017-11-29 15:40:00,76.7,76.77,76.7,76.76,63353.0,64.6797,64.7388,64.6797,64.7303,63353.0
2017-11-29 15:50:00,76.76,76.87,76.75,76.83,173049.0,64.7303,64.8231,64.7219,64.7894,173049.0
2017-11-30 09:30:00,76.98,77.13,76.92,77.09,37273.0,64.9159,65.0424,64.8653,65.0086,37273.0
2017-11-30 09:40:00,77.12,77.41,77.1,77.22,11421.0,65.0339,65.2785,65.0171,65.1182,11421.0
2017-11-30 09:50:00,77.17,77.53,77.14,77.51,41656.0,65.0761,65.3797,65.0508,65.3628,41656.0
2017-11-30 10:00:00,77.51,77.7,77.5,77.55,54199.0,65.3628,65.523,65.3544,65.3965,54199.0
2017-11-30 10:10:00,77.54,77.55,77.37,77.46,66090.0,65.3881,65.3965,65.2447,65.3206,66090.0
2017-11-30 10:20:00,77.51,77.63,77.44,77.45,30104.0,65.3628,65.464,65.3038,65.3122,30104.0
2017-11-30 10:30:00,77.49,77.49,77.12,77.14,27493.0,65.3459,65.3459,65.0339,65.0508,27493.0
2017-11-30 10:40:00,77.14,77.2,77.07,77.11,29151.0,65.0508,65.1014,64.9918,65.0255,29151.0
2017-11-30 10:50:00,77.09,77.24,77.03,77.24,29414.0,65.0086,65.1351,64.958,65.1351,29414.0
2017-11-30 11:00:00,77.3,77.36,77.23,77.32,43621.0,65.1857,65.2363,65.1267,65.2026,43621.0
2017-11-30 11:10:00,77.31,77.4,77.3,77.39,18115.0,65.1941,65.27,65.1857,65.2616,18115.0
2017-11-30 11:20:00,77.4,77.4,77.14,77.18,20425.0,65.27,65.27,65.0508,65.0845,20425.0
2017-11-30 11:30:00,77.2,77.23,77.09,77.16,18550.0,65.1014,65.1267,65.0086,65.0677,18550.0
2017-11-30 11:40:00,77.18,77.31,77.1,77.3,21971.0,65.0845,65.1941,65.0171,65.1857,21971.0
2017-11-30 11:50:00,77.32,77.36,77.27,77.36,20207.0,65.2026,65.2363,65.1604,65.2363,20207.0
2017-11-30 12:00:00,77.37,77.43,77.37,77.42,25838.0,65.2447,65.2953,65.2447,65.2869,25838.0
2017-11-30 12:10:00,77.44,77.61,77.42,77.58,50250.0,65.3038,65.4471,65.2869,65.4218,50250.0
2017-11-30 12:20:00,77.6,77.71,77.58,77.67,68639.0,65.4387,65.5315,65.4218,65.4977,68639.0
2017-11-30 12:30:00,77.67,77.87,77.65,77.85,48140.0,65.4977,65.6664,65.4809,65.6495,48140.0
2017-11-30 12:40:00,77.85,77.99,77.79,77.95,82399.0,65.6495,65.7676,65.5989,65.7338,82399.0
2017-11-30 12:50:00,77.94,77.96,77.72,77.78,46320.0,65.7254,65.7423,65.5399,65.5905,46320.0
2017-11-30 13:00:00,77.77,77.91,77.76,77.84,33180.0,65.5821,65.7001,65.5736,65.6411,33180.0
2017-11-30 13:10:00,77.85,77.87,77.75,77.78,28349.0,65.6495,65.6664,65.5652,65.5905,28349.0
2017-11-30 13:20:00,77.8,77.8,77.69,77.69,28259.0,65.6074,65.6074,65.5146,65.5146,28259.0
2017-11-30 13:30:00,77.7,77.73,77.68,77.7,26059.0,65.523,65.5483,65.5062,65.523,26059.0
2017-11-30 13:40:00,77.68,77.69,77.62,77.64,22886.0,65.5062,65.5146,65.4556,65.4724,22886.0
2017-11-30 13:50:00,77.64,77.64,77.57,77.6,36370.0,65.4724,65.4724,65.4134,65.4387,36370.0
2017-11-30 14:00:00,77.61,77.63,77.51,77.51,42317.0,65.4471,65.464,65.3628,65.3628,42317.0
2017-11-30 14:10:00,77.52,77.62,77.52,77.61,31147.0,65.3712,65.4556,65.3712,65.4471,31147.0
2017-11-30 14:20:00,77.61,77.64,77.59,77.63,33471.0,65.4471,65.4724,65.4303,65.464,33471.0
2017-11-30 14:30:00,77.64,77.67,77.55,77.6,26392.0,65.4724,65.4977,65.3965,65.4387,26392.0
2017-11-30 14:40:00,77.61,77.69,77.54,77.59,82399.0,65.4471,65.5146,65.3881,65.4303,82399.0
2017-11-30 14:50:00,77.59,77.69,77.59,77.64,31415.0,65.4303,65.5146,65.4303,65.4724,31415.0
2017-11-30 15:00:00,77.64,77.65,77.45,77.47,62924.0,65.4724,65.4809,65.3122,65.3291,62924.0
2017-11-30 15:10:00,77.47,77.58,77.46,77.48,40452.0,65.3291,65.4218,65.3206,65.3375,40452.0
2017-11-30 15:20:00,77.49,77.56,77.48,77.53,41074.0,65.3459,65.405,65.3375,65.3797,41074.0
2017-11-30 15:30:00,77.54,77.63,77.53,77.54,53741.0,65.3881,65.464,65.3797,65.3881,53741.0
2017-11-30 15:40:00,77.54,77.89,77.54,77.88,129809.0,65.3881,65.6832,65.3881,65.6748,129809.0
2017-11-30 15:50:00,77.88,77.93,77.7,77.78,272274.0,65.6748,65.717,65.523,65.5905,272274.0
2017-12-01 09:30:00,77.99,78.11,77.62,77.77,46871.0,65.7676,65.8688,65.4556,65.5821,46871.0
2017-12-01 09:40:00,77.8,78.09,77.67,78.05,51000.0,65.6074,65.8519,65.4977,65.8182,51000.0
2017-12-01 09:50:00,78.12,78.12,77.87,77.92,21393.0,65.8772,65.8772,65.6664,65.7085,21393.0
2017-12-01 10:00:00,77.95,77.96,77.78,77.93,26090.0,65.7338,65.7423,65.5905,65.717,26090.0
2017-12-01 10:10:00,77.94,78.17,77.91,78.14,36935.0,65.7254,65.9194,65.7001,65.8941,36935.0
2017-12-01 10:20:00,78.1,78.29,78.01,78.24,73942.0,65.8603,66.0206,65.7844,65.9784,73942.0
2017-12-01 10:30:00,78.21,78.36,77.97,78.01,61445.0,65.9531,66.0796,65.7507,65.7844,61445.0
2017-12-01 10:40:00,78.02,78.21,78.02,78.17,28298.0,65.7929,65.9531,65.7929,65.9194,28298.0
2017-12-01 10:50:00,78.15,78.35,78.15,78.33,26985.0,65.9025,66.0712,65.9025,66.0543,26985.0
2017-12-01 11:00:00,78.33,78.42,77.88,78.05,93210.0,66.0543,66.1302,65.6748,65.8182,93210.0
2017-12-01 11:10:00,78.02,78.02,76.99,77.42,101074.0,65.7929,65.7929,64.9243,65.2869,101074.0
2017-12-01 11:20:00,77.43,77.49,76.62,76.68,34069.0,65.2953,65.3459,64.6123,64.6629,34069.0
2017-12-01 11:30:00,76.67,77.15,76.4,77.08,39164.0,64.6544,65.0592,64.4268,65.0002,39164.0
2017-12-01 11:40:00,77.08,77.14,76.55,76.69,54652.0,65.0002,65.0508,64.5532,64.6713,54652.0
2017-12-01 11:50:00,76.68,77.2,76.62,77.2,42702.0,64.6629,65.1014,64.6123,65.1014,42702.0
2017-12-01 12:00:00,77.16,77.68,77.13,77.52,83114.0,65.0677,65.5062,65.0424,65.3712,83114.0
2017-12-01 12:10:00,77.45,77.61,77.3,77.42,27935.0,65.3122,65.4471,65.1857,65.2869,27935.0
2017-12-01 12:20:00,77.5,77.51,77.21,77.28,15484.0,65.3544,65.3628,65.1098,65.1688,15484.0
2017-12-01 12:30:00,77.29,77.58,77.29,77.4,18139.0,65.1773,65.4218,65.1773,65.27,18139.0
2017-12-01 12:40:00,77.44,77.59,77.38,77.56,15307.0,65.3038,65.4303,65.2532,65.405,15307.0
2017-12-01 12:50:00,77.61,77.62,77.44,77.54,18855.0,65.4471,65.4556,65.3038,65.3881,18855.0
2017-12-01 13:00:00,77.51,77.56,77.39,77.45,30185.0,65.3628,65.405,65.2616,65.3122,30185.0
2017-12-01 13:10:00,77.48,77.6,77.46,77.49,17669.0,65.3375,65.4387,65.3206,65.3459,17669.0
2017-12-01 13:20:00,77.49,77.59,77.46,77.57,15241.0,65.3459,65.4303,65.3206,65.4134,15241.0
2017-12-01 13:30:00,77.57,77.77,77.54,77.67,16611.0,65.4134,65.5821,65.3881,65.4977,16611.0
2017-12-01 13:40:00,77.7,77.71,77.52,77.63,16620.0,65.523,65.5315,65.3712,65.464,16620.0
2017-12-01 13:50:00,77.66,77.74,77.62,77.67,28005.0,65.4893,65.5568,65.4556,65.4977,28005.0
2017-12-01 14:00:00,77.67,77.7,77.58,77.66,24185.0,65.4977,65.523,65.4218,65.4893,24185.0
2017-12-01 14:10:00,77.65,77.78,77.63,77.75,30441.0,65.4809,65.5905,65.464,65.5652,30441.0
2017-12-01 14:20:00,77.76,77.84,77.76,77.81,32666.0,65.5736,65.6411,65.5736,65.6158,32666.0
2017-12-01 14:30:00,77.8,77.89,77.79,77.83,29067.0,65.6074,65.6832,65.5989,65.6327,29067.0
2017-12-01 14:40:00,77.84,77.88,77.77,77.85,41454.0,65.6411,65.6748,65.5821,65.6495,41454.0
2017-12-01 14:50:00,77.87,77.9,77.81,77.88,28361.0,65.6664,65.6917,65.6158,65.6748,28361.0
2017-12-01 15:00:00,77.88,78.0,77.81,77.98,45905.0,65.6748,65.776,65.6158,65.7591,45905.0
2017-12-01 15:10:00,77.98,77.99,77.79,77.79,25966.0,65.7591,65.7676,65.5989,65.5989,25966.0
2017-12-01 15:20:00,77.82,77.86,77.77,77.85,39980.0,65.6242,65.6579,65.5821,65.6495,39980.0
2017-12-01 15:30:00,77.84,77.91,77.83,77.9,52764.0,65.6411,65.7001,65.6327,65.6917,52764.0
2017-12-01 15:40:00,77.9,78.01,77.85,77.89,78745.0,65.6917,65.7844,65.6495,65.6832,78745.0
2017-12-01 15:50:00,77.89,77.94,77.69,77.71,216028.0,65.6832,65.7254,65.5146,65.5315,216028.0
2017-12-04 09:30:00,78.31,78.43,77.79,78.24,78112.0,66.0374,66.1386,65.5989,65.9784,78112.0
2017-12-04 09:40:00,78.23,78.45,78.21,78.22,22140.0,65.97,66.1555,65.9531,65.9615,22140.0
2017-12-04 09:50:00,78.21,78.4,78.01,78.25,30246.0,65.9531,66.1133,65.7844,65.9868,30246.0
2017-12-04 10:00:00,78.27,78.61,78.22,78.46,89667.0,66.0037,66.2904,65.9615,66.1639,89667.0
2017-12-04 10:10:00,78.42,78.49,78.28,78.34,25271.0,66.1302,66.1892,66.0121,66.0627,25271.0
2017-12-04 10:20:00,78.32,78.32,78.11,78.18,36983.0,66.0459,66.0459,65.8688,65.9278,36983.0
2017-12-04 10:30:00,78.2,78.24,78.03,78.06,27074.0,65.9447,65.9784,65.8013,65.8266,27074.0
2017-12-04 10:40:00,78.06,78.06,77.8,77.89,53069.0,65.8266,65.8266,65.6074,65.6832,53069.0
2017-12-04 10:50:00,77.91,77.91,77.65,77.76,32277.0,65.7001,65.7001,65.4809,65.5736,32277.0
2017-12-04 11:00:00,77.79,77.82,77.71,77.77,18824.0,65.5989,65.6242,65.5315,65.5821,18824.0
2017-12-04 11:10:00,77.76,77.77,77.59,77.65,37581.0,65.5736,65.5821,65.4303,65.4809,37581.0
2017-12-04 11:20:00,77.65,77.76,77.39,77.42,61006.0,65.4809,65.5736,65.2616,65.2869,61006.0
2017-12-04 11:30:00,77.41,77.74,77.4,77.68,35013.0,65.2785,65.5568,65.27,65.5062,35013.0
2017-12-04 11:40:00,77.66,77.69,77.54,77.63,26987.0,65.4893,65.5146,65.3881,65.464,26987.0
2017-12-04 11:50:00,77.62,77.69,77.58,77.63,19808.0,65.4556,65.5146,65.4218,65.464,19808.0
2017-12-04 12:00:00,77.61,77.73,77.61,77.63,18085.0,65.4471,65.5483,65.4471,65.464,18085.0
2017-12-04 12:10:00,77.61,77.7,77.58,77.68,18598.0,65.4471,65.523,65.4218,65.5062,18598.0
2017-12-04 12:20:00,77.68,77.68,77.42,77.48,26697.0,65.5062,65.5062,65.2869,65.3375,26697.0
2017-12-04 12:30:00,77.5,77.51,77.22,77.28,33870.0,65.3544,65.3628,65.1182,65.1688,33870.0
2017-12-04 12:40:00,77.31,77.34,77.22,77.28,28855.0,65.1941,65.2194,65.1182,65.1688,28855.0
2017-12-04 12:50:00,77.26,77.31,77.22,77.3,25144.0,65.152,65.1941,65.1182,65.1857,25144.0
2017-12-04 13:00:00,77.28,77.39,77.26,77.31,17309.0,65.1688,65.2616,65.152,65.1941,17309.0
2017-12-04 13:10:00,77.33,77.36,77.22,77.23,16963.0,65.211,65.2363,65.1182,65.1267,16963.0
2017-12-04 13:20:00,77.23,77.28,77.19,77.28,19700.0,65.1267,65.1688,65.0929,65.1688,19700.0
2017-12-04 13:30:00,77.27,77.35,77.26,77.33,19078.0,65.1604,65.2279,65.152,65.211,19078.0
2017-12-04 13:40:00,77.32,77.45,77.31,77.42,31283.0,65.2026,65.3122,65.1941,65.2869,31283.0
2017-12-04 13:50:00,77.4,77.43,77.33,77.33,11829.0,65.27,65.2953,65.211,65.211,11829.0
2017-12-04 14:00:00,77.33,77.33,77.1,77.11,26265.0,65.211,65.211,65.0171,65.0255,26265.0
2017-12-04 14:10:00,77.12,77.16,76.96,77.05,31020.0,65.0339,65.0677,64.899,64.9749,31020.0
2017-12-04 14:20:00,77.01,77.02,76.85,76.93,44739.0,64.9412,64.9496,64.8062,64.8737,44739.0
2017-12-04 14:30:00,76.92,77.01,76.84,76.99,32812.0,64.8653,64.9412,64.7978,64.9243,32812.0
2017-12-04 14:40:00,76.98,77.08,76.91,76.91,29168.0,64.9159,65.0002,64.8568,64.8568,29168.0
2017-12-04 14:50:00,76.91,77.04,76.9,76.98,21546.0,64.8568,64.9665,64.8484,64.9159,21546.0
2017-12-04 15:00:00,76.97,77.06,76.92,77.03,42888.0,64.9074,64.9833,64.8653,64.958,42888.0
2017-12-04 15:10:00,77.02,77.08,76.91,76.91,42241.0,64.9496,65.0002,64.8568,64.8568,42241.0
2017-12-04 15:20:00,76.91,76.96,76.78,76.8,59159.0,64.8568,64.899,64.7472,64.7641,59159.0
2017-12-04 15:30:00,76.8,76.82,76.62,76.63,83637.0,64.7641,64.7809,64.6123,64.6207,83637.0
2017-12-04 15:40:00,76.63,76.7,76.5,76.54,105455.0,64.6207,64.6797,64.5111,64.5448,105455.0
2017-12-04 15:50:00,76.54,76.59,76.4,76.4,422633.0,64.5448,64.587,64.4268,64.4268,422633.0
2017-12-05 09:30:00,76.55,76.62,76.27,76.38,38746.0,64.5532,64.6123,64.3171,64.4099,38746.0
2017-12-05 09:40:00,76.39,76.44,75.59,75.65,50345.0,64.4183,64.4605,63.7437,63.7943,50345.0
2017-12-05 09:50:00,75.74,75.92,75.61,75.61,30816.0,63.8702,64.022,63.7606,63.7606,30816.0
2017-12-05 10:00:00,75.65,75.94,75.63,75.85,36237.0,63.7943,64.0388,63.7774,63.963,36237.0
2017-12-05 10:10:00,75.87,76.12,75.87,76.05,21088.0,63.9798,64.1906,63.9798,64.1316,21088.0
2017-12-05 10:20:00,76.06,76.08,75.68,75.71,49152.0,64.14,64.1569,63.8196,63.8449,49152.0
2017-12-05 10:30:00,75.7,75.96,75.65,75.67,55358.0,63.8365,64.0557,63.7943,63.8112,55358.0
2017-12-05 10:40:00,75.66,75.83,75.49,75.56,47210.0,63.8027,63.9461,63.6594,63.7184,47210.0
2017-12-05 10:50:00,75.57,75.95,75.55,75.84,31210.0,63.7268,64.0473,63.71,63.9545,31210.0
2017-12-05 11:00:00,75.87,76.03,75.84,75.98,28455.0,63.9798,64.1147,63.9545,64.0726,28455.0
2017-12-05 11:10:00,75.99,76.06,75.91,76.06,16369.0,64.081,64.14,64.0135,64.14,16369.0
2017-12-05 11:20:00,76.04,76.05,75.86,75.89,46385.0,64.1232,64.1316,63.9714,63.9967,46385.0
2017-12-05 11:30:00,75.9,76.03,75.9,75.95,27947.0,64.0051,64.1147,64.0051,64.0473,27947.0
2017-12-05 11:40:00,75.97,75.97,75.81,75.88,40637.0,64.0641,64.0641,63.9292,63.9883,40637.0
2017-12-05 11:50:00,75.88,75.94,75.79,75.81,16194.0,63.9883,64.0388,63.9124,63.9292,16194.0
2017-12-05 12:00:00,75.82,75.82,75.61,75.66,18138.0,63.9377,63.9377,63.7606,63.8027,18138.0
2017-12-05 12:10:00,75.67,75.73,75.58,75.65,16925.0,63.8112,63.8618,63.7353,63.7943,16925.0
2017-12-05 12:20:00,75.63,75.64,75.55,75.64,14146.0,63.7774,63.7859,63.71,63.7859,14146.0
2017-12-05 12:30:00,75.62,75.74,75.6,75.69,17003.0,63.769,63.8702,63.7521,63.828,17003.0
2017-12-05 12:40:00,75.67,75.69,75.61,75.64,16053.0,63.8112,63.828,63.7606,63.7859,16053.0
2017-12-05 12:50:00,75.64,75.8,75.62,75.74,20676.0,63.7859,63.9208,63.769,63.8702,20676.0
2017-12-05 13:00:00,75.7,75.85,75.7,75.84,14428.0,63.8365,63.963,63.8365,63.9545,14428.0
2017-12-05 13:10:00,75.85,75.88,75.83,75.88,50521.0,63.963,63.9883,63.9461,63.9883,50521.0
2017-12-05 13:20:00,75.88,75.95,75.84,75.86,25066.0,63.9883,64.0473,63.9545,63.9714,25066.0
2017-12-05 13:30:00,75.87,75.89,75.74,75.75,19651.0,63.9798,63.9967,63.8702,63.8786,19651.0
2017-12-05 13:40:00,75.74,75.78,75.6,75.62,42199.0,63.8702,63.9039,63.7521,63.769,42199.0
2017-12-05 13:50:00,75.62,75.67,75.44,75.47,77515.0,63.769,63.8112,63.6172,63.6425,77515.0
2017-12-05 14:00:00,75.47,75.48,75.34,75.36,65507.0,63.6425,63.6509,63.5329,63.5497,65507.0
2017-12-05 14:10:00,75.35,75.43,75.28,75.36,106447.0,63.5413,63.6088,63.4823,63.5497,106447.0
2017-12-05 14:20:00,75.38,75.44,75.21,75.4,81344.0,63.5666,63.6172,63.4233,63.5835,81344.0
2017-12-05 14:30:00,75.41,75.41,75.22,75.37,53645.0,63.5919,63.5919,63.4317,63.5582,53645.0
2017-12-05 14:40:00,75.39,75.51,75.33,75.37,130836.0,63.575,63.6762,63.5244,63.5582,130836.0
2017-12-05 14:50:00,75.38,75.42,75.28,75.34,42814.0,63.5666,63.6003,63.4823,63.5329,42814.0
2017-12-05 15:00:00,75.32,75.37,75.23,75.3,41874.0,63.516,63.5582,63.4401,63.4991,41874.0
2017-12-05 15:10:00,75.31,75.31,75.08,75.12,81824.0,63.5076,63.5076,63.3136,63.3474,81824.0
2017-12-05 15:20:00,75.11,75.41,75.11,75.36,67091.0,63.3389,63.5919,63.3389,63.5497,67091.0
2017-12-05 15:30:00,75.35,75.41,75.29,75.29,86640.0,63.5413,63.5919,63.4907,63.4907,86640.0
2017-12-05 15:40:00,75.31,75.35,75.02,75.04,153130.0,63.5076,63.5413,63.263,63.2799,153130.0
2017-12-05 15:50:00,75.03,75.06,74.94,74.95,510002.0,63.2715,63.2968,63.1956,63.204,510002.0
2017-12-06 09:30:00,74.94,75.27,74.9,75.19,57532.0,63.1956,63.4738,63.1618,63.4064,57532.0
2017-12-06 09:40:00,75.2,75.54,75.19,75.32,67670.0,63.4148,63.7015,63.4064,63.516,67670.0
2017-12-06 09:50:00,75.33,75.51,75.24,75.43,70818.0,63.5244,63.6762,63.4485,63.6088,70818.0
2017-12-06 10:00:00,75.42,75.61,75.3,75.59,85667.0,63.6003,63.7606,63.4991,63.7437,85667.0
2017-12-06 10:10:00,75.59,75.74,75.58,75.68,56366.0,63.7437,63.8702,63.7353,63.8196,56366.0
2017-12-06 10:20:00,75.68,75.91,75.67,75.87,30205.0,63.8196,64.0135,63.8112,63.9798,30205.0
2017-12-06 10:30:00,75.89,76.01,75.88,75.88,46799.0,63.9967,64.0979,63.9883,63.9883,46799.0
2017-12-06 10:40:00,75.87,76.07,75.87,75.9,20083.0,63.9798,64.1485,63.9798,64.0051,20083.0
2017-12-06 10:50:00,75.88,75.92,75.74,75.91,27809.0,63.9883,64.022,63.8702,64.0135,27809.0
2017-12-06 11:00:00,75.92,76.13,75.87,76.09,46231.0,64.022,64.1991,63.9798,64.1653,46231.0
2017-12-06 11:10:00,76.11,76.25,76.05,76.05,21281.0,64.1822,64.3003,64.1316,64.1316,21281.0
2017-12-06 11:20:00,76.05,76.08,75.94,76.0,38847.0,64.1316,64.1569,64.0388,64.0894,38847.0
2017-12-06 11:30:00,76.0,76.0,75.86,75.9,15333.0,64.0894,64.0894,63.9714,64.0051,15333.0
2017-12-06 11:40:00,75.92,76.02,75.91,76.0,21214.0,64.022,64.1063,64.0135,64.0894,21214.0
2017-12-06 11:50:00,75.99,76.03,75.86,75.88,20051.0,64.081,64.1147,63.9714,63.9883,20051.0
2017-12-06 12:00:00,75.84,75.94,75.81,75.93,10337.0,63.9545,64.0388,63.9292,64.0304,10337.0
2017-12-06 12:10:00,75.93,75.95,75.75,75.75,47216.0,64.0304,64.0473,63.8786,63.8786,47216.0
2017-12-06 12:20:00,75.75,75.83,75.65,75.81,17940.0,63.8786,63.9461,63.7943,63.9292,17940.0
2017-12-06 12:30:00,75.8,75.91,75.79,75.87,15579.0,63.9208,64.0135,63.9124,63.9798,15579.0
2017-12-06 12:40:00,75.87,75.95,75.85,75.92,14900.0,63.9798,64.0473,63.963,64.022,14900.0
2017-12-06 12:50:00,75.92,75.97,75.91,75.95,55293.0,64.022,64.0641,64.0135,64.0473,55293.0
2017-12-06 13:00:00,75.97,75.98,75.9,75.97,27492.0,64.0641,64.0726,64.0051,64.0641,27492.0
2017-12-06 13:10:00,75.96,76.1,75.94,76.06,18911.0,64.0557,64.1738,64.0388,64.14,18911.0
2017-12-06 13:20:00,76.06,76.14,76.04,76.06,15909.0,64.14,64.2075,64.1232,64.14,15909.0
2017-12-06 13:30:00,76.07,76.18,76.06,76.12,16891.0,64.1485,64.2412,64.14,64.1906,16891.0
2017-12-06 13:40:00,76.13,76.26,76.1,76.26,37928.0,64.1991,64.3087,64.1738,64.3087,37928.0
2017-12-06 13:50:00,76.26,76.26,76.04,76.09,35081.0,64.3087,64.3087,64.1232,64.1653,35081.0
2017-12-06 14:00:00,76.08,76.1,75.95,75.97,18750.0,64.1569,64.1738,64.0473,64.0641,18750.0
2017-12-06 14:10:00,75.96,75.97,75.8,75.87,24315.0,64.0557,64.0641,63.9208,63.9798,24315.0
2017-12-06 14:20:00,75.87,75.9,75.83,75.87,37568.0,63.9798,64.0051,63.9461,63.9798,37568.0
2017-12-06 14:30:00,75.86,75.87,75.77,75.77,48623.0,63.9714,63.9798,63.8955,63.8955,48623.0
2017-12-06 14:40:00,75.76,75.81,75.71,75.75,203111.0,63.8871,63.9292,63.8449,63.8786,203111.0
2017-12-06 14:50:00,75.75,75.8,75.72,75.76,33089.0,63.8786,63.9208,63.8533,63.8871,33089.0
2017-12-06 15:00:00,75.76,75.77,75.66,75.76,32584.0,63.8871,63.8955,63.8027,63.8871,32584.0
2017-12-06 15:10:00,75.76,75.83,75.72,75.81,40551.0,63.8871,63.9461,63.8533,63.9292,40551.0
2017-12-06 15:20:00,75.81,75.82,75.71,75.74,40661.0,63.9292,63.9377,63.8449,63.8702,40661.0
2017-12-06 15:30:00,75.74,75.75,75.67,75.68,58782.0,63.8702,63.8786,63.8112,63.8196,58782.0
2017-12-06 15:40:00,75.69,75.82,75.65,75.72,76424.0,63.828,63.9377,63.7943,63.8533,76424.0
2017-12-06 15:50:00,75.72,75.83,75.62,75.78,315727.0,63.8533,63.9461,63.769,63.9039,315727.0
2017-12-07 09:30:00,75.65,76.34,75.62,76.34,61836.0,63.7943,64.3762,63.769,64.3762,61836.0
2017-12-07 09:40:00,76.34,77.0,76.33,76.82,188662.0,64.3762,64.9327,64.3677,64.7809,188662.0
2017-12-07 09:50:00,76.84,77.16,76.75,77.16,74170.0,64.7978,65.0677,64.7219,65.0677,74170.0
2017-12-07 10:00:00,77.18,77.24,76.76,76.77,88474.0,65.0845,65.1351,64.7303,64.7388,88474.0
2017-12-07 10:10:00,76.76,76.87,76.57,76.62,73630.0,64.7303,64.8231,64.5701,64.6123,73630.0
2017-12-07 10:20:00,76.63,76.69,76.48,76.51,117849.0,64.6207,64.6713,64.4942,64.5195,117849.0
2017-12-07 10:30:00,76.51,76.82,76.44,76.8,106580.0,64.5195,64.7809,64.4605,64.7641,106580.0
2017-12-07 10:40:00,76.83,76.9,76.78,76.85,57476.0,64.7894,64.8484,64.7472,64.8062,57476.0
2017-12-07 10:50:00,76.85,76.88,76.59,76.69,35108.0,64.8062,64.8315,64.587,64.6713,35108.0
2017-12-07 11:00:00,76.72,76.91,76.7,76.81,36402.0,64.6966,64.8568,64.6797,64.7725,36402.0
2017-12-07 11:10:00,76.84,76.93,76.75,76.93,21530.0,64.7978,64.8737,64.7219,64.8737,21530.0
2017-12-07 11:20:00,76.91,77.03,76.9,76.98,40049.0,64.8568,64.958,64.8484,64.9159,40049.0
2017-12-07 11:30:00,76.99,77.14,76.84,76.87,45402.0,64.9243,65.0508,64.7978,64.8231,45402.0
2017-12-07 11:40:00,76.84,76.95,76.82,76.92,36265.0,64.7978,64.8906,64.7809,64.8653,36265.0
2017-12-07 11:50:00,76.92,77.0,76.9,76.91,58612.0,64.8653,64.9327,64.8484,64.8568,58612.0
2017-12-07 12:00:00,76.9,76.92,76.77,76.92,37630.0,64.8484,64.8653,64.7388,64.8653,37630.0
2017-12-07 12:10:00,76.91,77.08,76.91,77.04,24663.0,64.8568,65.0002,64.8568,64.9665,24663.0
2017-12-07 12:20:00,77.04,77.13,77.03,77.05,34948.0,64.9665,65.0424,64.958,64.9749,34948.0
2017-12-07 12:30:00,77.05,77.14,77.04,77.13,48565.0,64.9749,65.0508,64.9665,65.0424,48565.0
2017-12-07 12:40:00,77.14,77.18,76.99,77.03,20697.0,65.0508,65.0845,64.9243,64.958,20697.0
2017-12-07 12:50:00,77.03,77.08,76.95,77.06,71348.0,64.958,65.0002,64.8906,64.9833,71348.0
2017-12-07 13:00:00,77.07,77.17,76.98,76.99,25960.0,64.9918,65.0761,64.9159,64.9243,25960.0
2017-12-07 13:10:00,76.98,77.04,76.97,77.03,62800.0,64.9159,64.9665,64.9074,64.958,62800.0
2017-12-07 13:20:00,77.03,77.07,76.94,77.02,37673.0,64.958,64.9918,64.8821,64.9496,37673.0
2017-12-07 13:30:00,77.03,77.1,77.0,77.09,41569.0,64.958,65.0171,64.9327,65.0086,41569.0
2017-12-07 13:40:00,77.09,77.12,76.93,76.96,53508.0,65.0086,65.0339,64.8737,64.899,53508.0
2017-12-07 13:50:00,76.97,76.98,76.82,76.92,44264.0,64.9074,64.9159,64.7809,64.8653,44264.0
2017-12-07 14:00:00,76.91,77.01,76.89,76.99,59807.0,64.8568,64.9412,64.84,64.9243,59807.0
2017-12-07 14:10:00,76.98,77.0,76.92,76.99,28281.0,64.9159,64.9327,64.8653,64.9243,28281.0
2017-12-07 14:20:00,76.99,76.99,76.92,76.97,100294.0,64.9243,64.9243,64.8653,64.9074,100294.0
2017-12-07 14:30:00,76.96,76.98,76.86,76.96,84776.0,64.899,64.9159,64.8147,64.899,84776.0
2017-12-07 14:40:00,76.96,77.07,76.93,77.06,94946.0,64.899,64.9918,64.8737,64.9833,94946.0
2017-12-07 14:50:00,77.07,77.14,77.04,77.09,74518.0,64.9918,65.0508,64.9665,65.0086,74518.0
2017-12-07 15:00:00,77.09,77.23,77.08,77.13,62561.0,65.0086,65.1267,65.0002,65.0424,62561.0
2017-12-07 15:10:00,77.11,77.27,77.11,77.27,61710.0,65.0255,65.1604,65.0255,65.1604,61710.0
2017-12-07 15:20:00,77.28,77.4,77.24,77.3,78880.0,65.1688,65.27,65.1351,65.1857,78880.0
2017-12-07 15:30:00,77.3,77.47,77.28,77.45,122953.0,65.1857,65.3291,65.1688,65.3122,122953.0
2017-12-07 15:40:00,77.45,77.45,77.12,77.14,120836.0,65.3122,65.3122,65.0339,65.0508,120836.0
2017-12-07 15:50:00,77.14,77.28,77.12,77.27,305912.0,65.0508,65.1688,65.0339,65.1604,305912.0
2017-12-08 09:30:00,77.49,77.49,77.17,77.42,73981.0,65.3459,65.3459,65.0761,65.2869,73981.0
2017-12-08 09:40:00,77.41,77.44,77.32,77.42,31863.0,65.2785,65.3038,65.2026,65.2869,31863.0
2017-12-08 09:50:00,77.43,77.86,77.42,77.5,58003.0,65.2953,65.6579,65.2869,65.3544,58003.0
2017-12-08 10:00:00,77.51,77.59,77.45,77.46,57439.0,65.3628,65.4303,65.3122,65.3206,57439.0
2017-12-08 10:10:00,77.45,77.47,77.28,77.31,49563.0,65.3122,65.3291,65.1688,65.1941,49563.0
2017-12-08 10:20:00,77.31,77.52,77.26,77.33,28733.0,65.1941,65.3712,65.152,65.211,28733.0
2017-12-08 10:30:00,77.37,77.46,77.35,77.43,32212.0,65.2447,65.3206,65.2279,65.2953,32212.0
2017-12-08 10:40:00,77.45,77.51,77.43,77.49,31608.0,65.3122,65.3628,65.2953,65.3459,31608.0
2017-12-08 10:50:00,77.48,77.63,77.45,77.63,27829.0,65.3375,65.464,65.3122,65.464,27829.0
2017-12-08 11:00:00,77.64,77.65,77.48,77.49,15381.0,65.4724,65.4809,65.3375,65.3459,15381.0
2017-12-08 11:10:00,77.48,77.54,77.41,77.54,21458.0,65.3375,65.3881,65.2785,65.3881,21458.0
2017-12-08 11:20:00,77.52,77.55,77.35,77.35,21008.0,65.3712,65.3965,65.2279,65.2279,21008.0
2017-12-08 11:30:00,77.37,77.44,77.33,77.43,20334.0,65.2447,65.3038,65.211,65.2953,20334.0
2017-12-08 11:40:00,77.44,77.5,77.38,77.43,16491.0,65.3038,65.3544,65.2532,65.2953,16491.0
2017-12-08 11:50:00,77.41,77.42,77.36,77.39,16736.0,65.2785,65.2869,65.2363,65.2616,16736.0
2017-12-08 12:00:00,77.38,77.43,77.37,77.42,10537.0,65.2532,65.2953,65.2447,65.2869,10537.0
2017-12-08 12:10:00,77.42,77.42,77.23,77.31,13383.0,65.2869,65.2869,65.1267,65.1941,13383.0
2017-12-08 12:20:00,77.31,77.37,77.26,77.34,20610.0,65.1941,65.2447,65.152,65.2194,20610.0
2017-12-08 12:30:00,77.32,77.38,77.27,77.37,23309.0,65.2026,65.2532,65.1604,65.2447,23309.0
2017-12-08 12:40:00,77.38,77.4,77.2,77.25,19182.0,65.2532,65.27,65.1014,65.1435,19182.0
2017-12-08 12:50:00,77.25,77.33,77.21,77.23,26650.0,65.1435,65.211,65.1098,65.1267,26650.0
2017-12-08 13:00:00,77.22,77.26,77.2,77.24,25216.0,65.1182,65.152,65.1014,65.1351,25216.0
2017-12-08 13:10:00,77.26,77.27,77.2,77.23,13104.0,65.152,65.1604,65.1014,65.1267,13104.0
2017-12-08 13:20:00,77.26,77.3,77.22,77.28,16282.0,65.152,65.1857,65.1182,65.1688,16282.0
2017-12-08 13:30:00,77.25,77.31,77.2,77.27,22207.0,65.1435,65.1941,65.1014,65.1604,22207.0
2017-12-08 13:40:00,77.24,77.28,77.2,77.23,16346.0,65.1351,65.1688,65.1014,65.1267,16346.0
2017-12-08 13:50:00,77.22,77.28,77.2,77.28,19709.0,65.1182,65.1688,65.1014,65.1688,19709.0
2017-12-08 14:00:00,77.28,77.34,77.23,77.23,20850.0,65.1688,65.2194,65.1267,65.1267,20850.0
2017-12-08 14:10:00,77.23,77.26,77.19,77.24,49799.0,65.1267,65.152,65.0929,65.1351,49799.0
2017-12-08 14:20:00,77.24,77.27,77.2,77.27,40307.0,65.1351,65.1604,65.1014,65.1604,40307.0
2017-12-08 14:30:00,77.25,77.28,77.15,77.17,71392.0,65.1435,65.1688,65.0592,65.0761,71392.0
2017-12-08 14:40:00,77.17,77.2,77.1,77.11,46895.0,65.0761,65.1014,65.0171,65.0255,46895.0
2017-12-08 14:50:00,77.11,77.14,77.06,77.1,22855.0,65.0255,65.0508,64.9833,65.0171,22855.0
2017-12-08 15:00:00,77.11,77.23,77.11,77.13,28053.0,65.0255,65.1267,65.0255,65.0424,28053.0
2017-12-08 15:10:00,77.13,77.26,77.09,77.24,35377.0,65.0424,65.152,65.0086,65.1351,35377.0
2017-12-08 15:20:00,77.24,77.25,77.07,77.09,32064.0,65.1351,65.1435,64.9918,65.0086,32064.0
2017-12-08 15:30:00,77.09,77.13,77.01,77.08,121363.0,65.0086,65.0424,64.9412,65.0002,121363.0
2017-12-08 15:40:00,77.06,77.13,77.04,77.09,89142.0,64.9833,65.0424,64.9665,65.0086,89142.0
2017-12-08 15:50:00,77.1,77.31,77.1,77.28,213376.0,65.0171,65.1941,65.0171,65.1688,213376.0
2017-12-11 09:30:00,77.1,77.48,77.1,77.28,34516.0,65.0171,65.3375,65.0171,65.1688,34516.0
2017-12-11 09:40:00,77.29,77.71,77.29,77.7,34350.0,65.1773,65.5315,65.1773,65.523,34350.0
2017-12-11 09:50:00,77.7,77.88,77.6,77.88,28126.0,65.523,65.6748,65.4387,65.6748,28126.0
2017-12-11 10:00:00,77.88,77.97,77.75,77.83,66662.0,65.6748,65.7507,65.5652,65.6327,66662.0
2017-12-11 10:10:00,77.82,77.82,77.54,77.54,39091.0,65.6242,65.6242,65.3881,65.3881,39091.0
2017-12-11 10:20:00,77.52,77.57,77.46,77.53,74829.0,65.3712,65.4134,65.3206,65.3797,74829.0
2017-12-11 10:30:00,77.53,77.67,77.45,77.65,75894.0,65.3797,65.4977,65.3122,65.4809,75894.0
2017-12-11 10:40:00,77.65,77.99,77.65,77.89,140693.0,65.4809,65.7676,65.4809,65.6832,140693.0
2017-12-11 10:50:00,77.91,78.11,77.91,77.96,46867.0,65.7001,65.8688,65.7001,65.7423,46867.0
2017-12-11 11:00:00,77.94,77.96,77.88,77.96,45362.0,65.7254,65.7423,65.6748,65.7423,45362.0
2017-12-11 11:10:00,77.95,77.99,77.87,77.92,71960.0,65.7338,65.7676,65.6664,65.7085,71960.0
2017-12-11 11:20:00,77.92,77.95,77.88,77.94,36542.0,65.7085,65.7338,65.6748,65.7254,36542.0
2017-12-11 11:30:00,77.92,77.94,77.79,77.92,22283.0,65.7085,65.7254,65.5989,65.7085,22283.0
2017-12-11 11:40:00,77.92,77.93,77.72,77.75,80282.0,65.7085,65.717,65.5399,65.5652,80282.0
2017-12-11 11:50:00,77.76,77.83,77.75,77.8,18201.0,65.5736,65.6327,65.5652,65.6074,18201.0
2017-12-11 12:00:00,77.81,77.83,77.77,77.79,17036.0,65.6158,65.6327,65.5821,65.5989,17036.0
2017-12-11 12:10:00,77.79,77.83,77.74,77.83,21124.0,65.5989,65.6327,65.5568,65.6327,21124.0
2017-12-11 12:20:00,77.83,77.83,77.7,77.73,27014.0,65.6327,65.6327,65.523,65.5483,27014.0
2017-12-11 12:30:00,77.72,77.78,77.72,77.75,20581.0,65.5399,65.5905,65.5399,65.5652,20581.0
2017-12-11 12:40:00,77.76,77.77,77.6,77.63,21056.0,65.5736,65.5821,65.4387,65.464,21056.0
2017-12-11 12:50:00,77.64,77.71,77.61,77.7,79758.0,65.4724,65.5315,65.4471,65.523,79758.0
2017-12-11 13:00:00,77.69,77.71,77.61,77.7,30313.0,65.5146,65.5315,65.4471,65.523,30313.0
2017-12-11 13:10:00,77.7,77.75,77.65,77.7,14613.0,65.523,65.5652,65.4809,65.523,14613.0
2017-12-11 13:20:00,77.7,77.75,77.62,77.73,26758.0,65.523,65.5652,65.4556,65.5483,26758.0
2017-12-11 13:30:00,77.73,77.73,77.66,77.67,13871.0,65.5483,65.5483,65.4893,65.4977,13871.0
2017-12-11 13:40:00,77.69,77.7,77.67,77.68,24741.0,65.5146,65.523,65.4977,65.5062,24741.0
2017-12-11 13:50:00,77.67,77.77,77.67,77.71,45655.0,65.4977,65.5821,65.4977,65.5315,45655.0
2017-12-11 14:00:00,77.7,77.76,77.58,77.58,29439.0,65.523,65.5736,65.4218,65.4218,29439.0
2017-12-11 14:10:00,77.58,77.66,77.57,77.64,21784.0,65.4218,65.4893,65.4134,65.4724,21784.0
2017-12-11 14:20:00,77.61,77.69,77.6,77.66,26412.0,65.4471,65.5146,65.4387,65.4893,26412.0
2017-12-11 14:30:00,77.66,77.69,77.61,77.64,38468.0,65.4893,65.5146,65.4471,65.4724,38468.0
2017-12-11 14:40:00,77.63,77.65,77.56,77.63,73488.0,65.464,65.4809,65.405,65.464,73488.0
2017-12-11 14:50:00,77.62,77.74,77.61,77.69,26325.0,65.4556,65.5568,65.4471,65.5146,26325.0
2017-12-11 15:00:00,77.69,77.77,77.68,77.7,30257.0,65.5146,65.5821,65.5062,65.523,30257.0
2017-12-11 15:10:00,77.69,77.77,77.68,77.72,25202.0,65.5146,65.5821,65.5062,65.5399,25202.0
2017-12-11 15:20:00,77.72,77.72,77.64,77.67,44671.0,65.5399,65.5399,65.4724,65.4977,44671.0
2017-12-11 15:30:00,77.67,77.72,77.65,77.69,44653.0,65.4977,65.5399,65.4809,65.5146,44653.0
2017-12-11 15:40:00,77.68,77.75,77.64,77.7,98841.0,65.5062,65.5652,65.4724,65.523,98841.0
2017-12-11 15:50:00,77.7,77.83,77.67,77.78,223594.0,65.523,65.6327,65.4977,65.5905,223594.0
2017-12-12 09:30:00,77.84,78.06,77.74,78.0,20066.0,65.6411,65.8266,65.5568,65.776,20066.0
2017-12-12 09:40:00,78.0,78.0,77.82,77.88,13364.0,65.776,65.776,65.6242,65.6748,13364.0
2017-12-12 09:50:00,77.89,78.19,77.86,78.17,34526.0,65.6832,65.9362,65.6579,65.9194,34526.0
2017-12-12 10:00:00,78.17,78.43,78.15,78.23,86196.0,65.9194,66.1386,65.9025,65.97,86196.0
2017-12-12 10:10:00,78.21,78.34,78.12,78.28,37733.0,65.9531,66.0627,65.8772,66.0121,37733.0
2017-12-12 10:20:00,78.29,78.42,78.23,78.39,38380.0,66.0206,66.1302,65.97,66.1049,38380.0
2017-12-12 10:30:00,78.38,78.45,78.25,78.29,55078.0,66.0965,66.1555,65.9868,66.0206,55078.0
2017-12-12 10:40:00,78.28,78.33,78.25,78.31,34910.0,66.0121,66.0543,65.9868,66.0374,34910.0
2017-12-12 10:50:00,78.31,78.39,78.27,78.38,38683.0,66.0374,66.1049,66.0037,66.0965,38683.0
2017-12-12 11:00:00,78.37,78.42,78.24,78.33,29590.0,66.088,66.1302,65.9784,66.0543,29590.0
2017-12-12 11:10:00,78.33,78.34,78.06,78.09,32822.0,66.0543,66.0627,65.8266,65.8519,32822.0
2017-12-12 11:20:00,78.1,78.14,78.02,78.12,26491.0,65.8603,65.8941,65.7929,65.8772,26491.0
2017-12-12 11:30:00,78.12,78.21,78.08,78.17,29570.0,65.8772,65.9531,65.8435,65.9194,29570.0
2017-12-12 11:40:00,78.18,78.27,78.16,78.17,14036.0,65.9278,66.0037,65.9109,65.9194,14036.0
2017-12-12 11:50:00,78.2,78.25,78.1,78.21,21031.0,65.9447,65.9868,65.8603,65.9531,21031.0
2017-12-12 12:00:00,78.24,78.24,78.15,78.17,20177.0,65.9784,65.9784,65.9025,65.9194,20177.0
2017-12-12 12:10:00,78.18,78.24,78.15,78.19,14328.0,65.9278,65.9784,65.9025,65.9362,14328.0
2017-12-12 12:20:00,78.19,78.22,78.11,78.13,22172.0,65.9362,65.9615,65.8688,65.8856,22172.0
2017-12-12 12:30:00,78.12,78.25,78.11,78.14,34565.0,65.8772,65.9868,65.8688,65.8941,34565.0
2017-12-12 12:40:00,78.12,78.16,78.06,78.16,30713.0,65.8772,65.9109,65.8266,65.9109,30713.0
2017-12-12 12:50:00,78.17,78.26,78.15,78.22,15208.0,65.9194,65.9953,65.9025,65.9615,15208.0
2017-12-12 13:00:00,78.18,78.23,78.15,78.2,18058.0,65.9278,65.97,65.9025,65.9447,18058.0
2017-12-12 13:10:00,78.21,78.22,78.17,78.2,21796.0,65.9531,65.9615,65.9194,65.9447,21796.0
2017-12-12 13:20:00,78.2,78.22,78.11,78.16,53297.0,65.9447,65.9615,65.8688,65.9109,53297.0
2017-12-12 13:30:00,78.14,78.17,78.09,78.12,14844.0,65.8941,65.9194,65.8519,65.8772,14844.0
2017-12-12 13:40:00,78.1,78.17,78.07,78.08,10563.0,65.8603,65.9194,65.835,65.8435,10563.0
2017-12-12 13:50:00,78.07,78.09,77.9,77.9,19915.0,65.835,65.8519,65.6917,65.6917,19915.0
2017-12-12 14:00:00,77.92,77.94,77.82,77.87,26488.0,65.7085,65.7254,65.6242,65.6664,26488.0
2017-12-12 14:10:00,77.88,77.95,77.86,77.94,39859.0,65.6748,65.7338,65.6579,65.7254,39859.0
2017-12-12 14:20:00,77.95,77.96,77.91,77.93,15214.0,65.7338,65.7423,65.7001,65.717,15214.0
2017-12-12 14:30:00,77.93,77.95,77.89,77.92,32501.0,65.717,65.7338,65.6832,65.7085,32501.0
2017-12-12 14:40:00,77.91,77.95,77.89,77.95,34646.0,65.7001,65.7338,65.6832,65.7338,34646.0
2017-12-12 14:50:00,77.94,77.98,77.92,77.94,21533.0,65.7254,65.7591,65.7085,65.7254,21533.0
2017-12-12 15:00:00,77.94,77.98,77.88,77.89,35739.0,65.7254,65.7591,65.6748,65.6832,35739.0
2017-12-12 15:10:00,77.9,77.9,77.81,77.87,18305.0,65.6917,65.6917,65.6158,65.6664,18305.0
2017-12-12 15:20:00,77.85,77.93,77.82,77.85,80110.0,65.6495,65.717,65.6242,65.6495,80110.0
2017-12-12 15:30:00,77.84,77.87,77.81,77.86,62968.0,65.6411,65.6664,65.6158,65.6579,62968.0
2017-12-12 15:40:00,77.85,77.86,77.73,77.78,83532.0,65.6495,65.6579,65.5483,65.5905,83532.0
2017-12-12 15:50:00,77.77,77.82,77.74,77.75,201031.0,65.5821,65.6242,65.5568,65.5652,201031.0
2017-12-13 09:30:00,77.96,78.04,77.66,77.77,30840.0,65.7423,65.8097,65.4893,65.5821,30840.0
2017-12-13 09:40:00,77.8,77.88,77.54,77.75,35306.0,65.6074,65.6748,65.3881,65.5652,35306.0
2017-12-13 09:50:00,77.75,77.81,77.64,77.69,31543.0,65.5652,65.6158,65.4724,65.5146,31543.0
2017-12-13 10:00:00,77.7,77.77,77.67,77.75,44751.0,65.523,65.5821,65.4977,65.5652,44751.0
2017-12-13 10:10:00,77.74,77.77,77.64,77.65,28638.0,65.5568,65.5821,65.4724,65.4809,28638.0
2017-12-13 10:20:00,77.65,77.91,77.63,77.91,32350.0,65.4809,65.7001,65.464,65.7001,32350.0
2017-12-13 10:30:00,77.91,78.03,77.87,77.99,40629.0,65.7001,65.8013,65.6664,65.7676,40629.0
2017-12-13 10:40:00,77.99,78.05,77.92,78.02,29312.0,65.7676,65.8182,65.7085,65.7929,29312.0
2017-12-13 10:50:00,78.02,78.07,78.01,78.05,19701.0,65.7929,65.835,65.7844,65.8182,19701.0
2017-12-13 11:00:00,78.04,78.12,77.99,78.02,45126.0,65.8097,65.8772,65.7676,65.7929,45126.0
2017-12-13 11:10:00,78.03,78.16,78.03,78.09,41939.0,65.8013,65.9109,65.8013,65.8519,41939.0
2017-12-13 11:20:00,78.08,78.13,78.01,78.13,28585.0,65.8435,65.8856,65.7844,65.8856,28585.0
2017-12-13 11:30:00,78.14,78.21,78.14,78.17,13876.0,65.8941,65.9531,65.8941,65.9194,13876.0
2017-12-13 11:40:00,78.17,78.35,78.16,78.35,75001.0,65.9194,66.0712,65.9109,66.0712,75001.0
2017-12-13 11:50:00,78.35,78.49,78.3,78.47,91222.0,66.0712,66.1892,66.029,66.1724,91222.0
2017-12-13 12:00:00,78.44,78.44,78.26,78.3,24677.0,66.1471,66.1471,65.9953,66.029,24677.0
2017-12-13 12:10:00,78.29,78.34,78.17,78.17,22676.0,66.0206,66.0627,65.9194,65.9194,22676.0
2017-12-13 12:20:00,78.19,78.19,78.0,78.11,55118.0,65.9362,65.9362,65.776,65.8688,55118.0
2017-12-13 12:30:00,78.12,78.16,78.06,78.07,13128.0,65.8772,65.9109,65.8266,65.835,13128.0
2017-12-13 12:40:00,78.06,78.13,78.05,78.09,40919.0,65.8266,65.8856,65.8182,65.8519,40919.0
2017-12-13 12:50:00,78.09,78.11,77.96,77.99,46161.0,65.8519,65.8688,65.7423,65.7676,46161.0
2017-12-13 13:00:00,77.98,78.0,77.94,77.96,10750.0,65.7591,65.776,65.7254,65.7423,10750.0
2017-12-13 13:10:00,77.96,77.96,77.83,77.86,19079.0,65.7423,65.7423,65.6327,65.6579,19079.0
2017-12-13 13:20:00,77.87,77.88,77.72,77.79,58873.0,65.6664,65.6748,65.5399,65.5989,58873.0
2017-12-13 13:30:00,77.79,77.81,77.71,77.75,27690.0,65.5989,65.6158,65.5315,65.5652,27690.0
2017-12-13 13:40:00,77.75,77.8,77.71,77.77,23449.0,65.5652,65.6074,65.5315,65.5821,23449.0
2017-12-13 13:50:00,77.78,77.85,77.77,77.84,19271.0,65.5905,65.6495,65.5821,65.6411,19271.0
2017-12-13 14:00:00,77.84,78.07,77.84,77.99,25315.0,65.6411,65.835,65.6411,65.7676,25315.0
2017-12-13 14:10:00,77.98,78.01,77.85,78.0,36235.0,65.7591,65.7844,65.6495,65.776,36235.0
2017-12-13 14:20:00,77.96,78.02,77.93,77.94,31185.0,65.7423,65.7929,65.717,65.7254,31185.0
2017-12-13 14:30:00,77.94,77.99,77.91,77.95,33137.0,65.7254,65.7676,65.7001,65.7338,33137.0
2017-12-13 14:40:00,77.94,78.05,77.91,78.03,35187.0,65.7254,65.8182,65.7001,65.8013,35187.0
2017-12-13 14:50:00,78.03,78.06,77.98,78.04,28446.0,65.8013,65.8266,65.7591,65.8097,28446.0
2017-12-13 15:00:00,78.02,78.02,77.85,77.87,32027.0,65.7929,65.7929,65.6495,65.6664,32027.0
2017-12-13 15:10:00,77.86,77.93,77.86,77.9,19290.0,65.6579,65.717,65.6579,65.6917,19290.0
2017-12-13 15:20:00,77.93,77.97,77.8,77.83,83867.0,65.717,65.7507,65.6074,65.6327,83867.0
2017-12-13 15:30:00,77.83,77.88,77.78,77.82,45899.0,65.6327,65.6748,65.5905,65.6242,45899.0
2017-12-13 15:40:00,77.84,77.84,77.68,77.72,60415.0,65.6411,65.6411,65.5062,65.5399,60415.0
2017-12-13 15:50:00,77.72,77.72,77.55,77.59,184535.0,65.5399,65.5399,65.3965,65.4303,184535.0
2017-12-14 09:30:00,77.67,77.77,77.53,77.75,25355.0,65.4977,65.5821,65.3797,65.5652,25355.0
2017-12-14 09:40:00,77.71,77.77,77.51,77.51,9695.0,65.5315,65.5821,65.3628,65.3628,9695.0
2017-12-14 09:50:00,77.51,77.72,77.5,77.62,12662.0,65.3628,65.5399,65.3544,65.4556,12662.0
2017-12-14 10:00:00,77.64,77.74,77.59,77.66,26754.0,65.4724,65.5568,65.4303,65.4893,26754.0
2017-12-14 10:10:00,77.64,77.67,77.53,77.56,17128.0,65.4724,65.4977,65.3797,65.405,17128.0
2017-12-14 10:20:00,77.57,77.65,77.5,77.59,16249.0,65.4134,65.4809,65.3544,65.4303,16249.0
2017-12-14 10:30:00,77.6,77.75,77.59,77.67,18227.0,65.4387,65.5652,65.4303,65.4977,18227.0
2017-12-14 10:40:00,77.66,77.68,77.61,77.67,13525.0,65.4893,65.5062,65.4471,65.4977,13525.0
2017-12-14 10:50:00,77.66,77.66,77.5,77.5,21805.0,65.4893,65.4893,65.3544,65.3544,21805.0
2017-12-14 11:00:00,77.5,77.56,77.5,77.5,18554.0,65.3544,65.405,65.3544,65.3544,18554.0
2017-12-14 11:10:00,77.52,77.58,77.48,77.51,15251.0,65.3712,65.4218,65.3375,65.3628,15251.0
2017-12-14 11:20:00,77.52,77.53,77.36,77.51,21512.0,65.3712,65.3797,65.2363,65.3628,21512.0
2017-12-14 11:30:00,77.51,77.51,77.31,77.41,13954.0,65.3628,65.3628,65.1941,65.2785,13954.0
2017-12-14 11:40:00,77.4,77.45,77.24,77.31,16085.0,65.27,65.3122,65.1351,65.1941,16085.0
2017-12-14 11:50:00,77.3,77.32,77.19,77.26,12964.0,65.1857,65.2026,65.0929,65.152,12964.0
2017-12-14 12:00:00,77.25,77.26,77.17,77.2,17352.0,65.1435,65.152,65.0761,65.1014,17352.0
2017-12-14 12:10:00,77.18,77.21,77.11,77.17,19260.0,65.0845,65.1098,65.0255,65.0761,19260.0
2017-12-14 12:20:00,77.15,77.23,77.14,77.21,18839.0,65.0592,65.1267,65.0508,65.1098,18839.0
2017-12-14 12:30:00,77.21,77.25,77.12,77.15,14102.0,65.1098,65.1435,65.0339,65.0592,14102.0
2017-12-14 12:40:00,77.15,77.18,77.06,77.09,13393.0,65.0592,65.0845,64.9833,65.0086,13393.0
2017-12-14 12:50:00,77.06,77.09,77.0,77.03,21564.0,64.9833,65.0086,64.9327,64.958,21564.0
2017-12-14 13:00:00,77.03,77.09,77.02,77.03,19668.0,64.958,65.0086,64.9496,64.958,19668.0
2017-12-14 13:10:00,77.02,77.05,76.9,77.01,21645.0,64.9496,64.9749,64.8484,64.9412,21645.0
2017-12-14 13:20:00,77.01,77.02,76.94,76.96,12513.0,64.9412,64.9496,64.8821,64.899,12513.0
2017-12-14 13:30:00,76.99,77.02,76.84,76.85,36470.0,64.9243,64.9496,64.7978,64.8062,36470.0
2017-12-14 13:40:00,76.86,76.89,76.83,76.86,17937.0,64.8147,64.84,64.7894,64.8147,17937.0
2017-12-14 13:50:00,76.86,76.88,76.52,76.52,36072.0,64.8147,64.8315,64.528,64.528,36072.0
2017-12-14 14:00:00,76.5,76.74,76.45,76.74,53485.0,64.5111,64.7135,64.4689,64.7135,53485.0
2017-12-14 14:10:00,76.74,76.74,76.63,76.66,24097.0,64.7135,64.7135,64.6207,64.646,24097.0
2017-12-14 14:20:00,76.68,76.7,76.47,76.47,21007.0,64.6629,64.6797,64.4858,64.4858,21007.0
2017-12-14 14:30:00,76.46,76.59,76.46,76.57,18422.0,64.4774,64.587,64.4774,64.5701,18422.0
2017-12-14 14:40:00,76.56,76.64,76.52,76.64,15822.0,64.5617,64.6291,64.528,64.6291,15822.0
2017-12-14 14:50:00,76.65,76.71,76.64,76.65,21143.0,64.6376,64.6882,64.6291,64.6376,21143.0
2017-12-14 15:00:00,76.64,76.68,76.58,76.61,17223.0,64.6291,64.6629,64.5785,64.6038,17223.0
2017-12-14 15:10:00,76.61,76.61,76.49,76.51,24782.0,64.6038,64.6038,64.5027,64.5195,24782.0
2017-12-14 15:20:00,76.51,76.64,76.5,76.63,35860.0,64.5195,64.6291,64.5111,64.6207,35860.0
2017-12-14 15:30:00,76.63,76.7,76.62,76.66,66863.0,64.6207,64.6797,64.6123,64.646,66863.0
2017-12-14 15:40:00,76.67,76.68,76.47,76.49,116352.0,64.6544,64.6629,64.4858,64.5027,116352.0
2017-12-14 15:50:00,76.48,76.51,76.41,76.43,188523.0,64.4942,64.5195,64.4352,64.4521,188523.0
2017-12-15 09:30:00,76.61,77.24,76.58,77.06,490677.0,64.6038,65.1351,64.5785,64.9833,490677.0
2017-12-15 09:40:00,77.05,77.22,76.91,77.21,26846.0,64.9749,65.1182,64.8568,65.1098,26846.0
2017-12-15 09:50:00,77.16,77.27,77.11,77.14,21315.0,65.0677,65.1604,65.0255,65.0508,21315.0
2017-12-15 10:00:00,77.16,77.28,77.01,77.06,18138.0,65.0677,65.1688,64.9412,64.9833,18138.0
2017-12-15 10:10:00,77.07,77.54,77.01,77.53,25696.0,64.9918,65.3881,64.9412,65.3797,25696.0
2017-12-15 10:20:00,77.53,77.54,77.28,77.28,22167.0,65.3797,65.3881,65.1688,65.1688,22167.0
2017-12-15 10:30:00,77.31,77.32,77.06,77.13,20115.0,65.1941,65.2026,64.9833,65.0424,20115.0
2017-12-15 10:40:00,77.14,77.14,76.86,76.91,41328.0,65.0508,65.0508,64.8147,64.8568,41328.0
2017-12-15 10:50:00,76.9,76.96,76.82,76.84,32856.0,64.8484,64.899,64.7809,64.7978,32856.0
2017-12-15 11:00:00,76.88,77.12,76.88,77.12,28062.0,64.8315,65.0339,64.8315,65.0339,28062.0
2017-12-15 11:10:00,77.11,77.32,77.05,77.27,26787.0,65.0255,65.2026,64.9749,65.1604,26787.0
2017-12-15 11:20:00,77.29,77.34,77.1,77.34,19787.0,65.1773,65.2194,65.0171,65.2194,19787.0
2017-12-15 11:30:00,77.3,77.34,77.26,77.29,12626.0,65.1857,65.2194,65.152,65.1773,12626.0
2017-12-15 11:40:00,77.27,77.29,77.21,77.23,13243.0,65.1604,65.1773,65.1098,65.1267,13243.0
2017-12-15 11:50:00,77.25,77.32,77.21,77.29,13743.0,65.1435,65.2026,65.1098,65.1773,13743.0
2017-12-15 12:00:00,77.29,77.31,77.22,77.31,11348.0,65.1773,65.1941,65.1182,65.1941,11348.0
2017-12-15 12:10:00,77.32,77.37,77.25,77.37,12900.0,65.2026,65.2447,65.1435,65.2447,12900.0
2017-12-15 12:20:00,77.39,77.41,77.34,77.37,10114.0,65.2616,65.2785,65.2194,65.2447,10114.0
2017-12-15 12:30:00,77.34,77.43,77.3,77.42,14472.0,65.2194,65.2953,65.1857,65.2869,14472.0
2017-12-15 12:40:00,77.42,77.45,77.39,77.44,9421.0,65.2869,65.3122,65.2616,65.3038,9421.0
2017-12-15 12:50:00,77.45,77.49,77.41,77.49,24353.0,65.3122,65.3459,65.2785,65.3459,24353.0
2017-12-15 13:00:00,77.49,77.55,77.49,77.55,19454.0,65.3459,65.3965,65.3459,65.3965,19454.0
2017-12-15 13:10:00,77.55,77.6,77.47,77.48,29436.0,65.3965,65.4387,65.3291,65.3375,29436.0
2017-12-15 13:20:00,77.51,77.54,77.49,77.51,29113.0,65.3628,65.3881,65.3459,65.3628,29113.0
2017-12-15 13:30:00,77.51,77.54,77.43,77.47,31002.0,65.3628,65.3881,65.2953,65.3291,31002.0
2017-12-15 13:40:00,77.5,77.61,77.49,77.61,19509.0,65.3544,65.4471,65.3459,65.4471,19509.0
2017-12-15 13:50:00,77.61,77.73,77.58,77.69,34651.0,65.4471,65.5483,65.4218,65.5146,34651.0
2017-12-15 14:00:00,77.69,77.78,77.57,77.61,27658.0,65.5146,65.5905,65.4134,65.4471,27658.0
2017-12-15 14:10:00,77.61,77.71,77.55,77.67,32229.0,65.4471,65.5315,65.3965,65.4977,32229.0
2017-12-15 14:20:00,77.64,77.68,77.52,77.52,30170.0,65.4724,65.5062,65.3712,65.3712,30170.0
2017-12-15 14:30:00,77.51,77.69,77.51,77.65,23052.0,65.3628,65.5146,65.3628,65.4809,23052.0
2017-12-15 14:40:00,77.65,77.75,77.56,77.61,98414.0,65.4809,65.5652,65.405,65.4471,98414.0
2017-12-15 14:50:00,77.62,77.62,77.46,77.51,32296.0,65.4556,65.4556,65.3206,65.3628,32296.0
2017-12-15 15:00:00,77.52,77.62,77.48,77.58,35908.0,65.3712,65.4556,65.3375,65.4218,35908.0
2017-12-15 15:10:00,77.58,77.64,77.56,77.61,46791.0,65.4218,65.4724,65.405,65.4471,46791.0
2017-12-15 15:20:00,77.61,77.64,77.55,77.56,52233.0,65.4471,65.4724,65.3965,65.405,52233.0
2017-12-15 15:30:00,77.56,77.57,77.34,77.37,100180.0,65.405,65.4134,65.2194,65.2447,100180.0
2017-12-15 15:40:00,77.37,77.42,77.25,77.31,95482.0,65.2447,65.2869,65.1435,65.1941,95482.0
2017-12-15 15:50:00,77.31,77.35,77.15,77.28,226852.0,65.1941,65.2279,65.0592,65.1688,226852.0
2017-12-18 09:30:00,78.11,78.18,77.76,78.14,56144.0,65.8688,65.9278,65.5736,65.8941,56144.0
2017-12-18 09:40:00,78.15,78.29,78.14,78.2,8522.0,65.9025,66.0206,65.8941,65.9447,8522.0
2017-12-18 09:50:00,78.16,78.41,78.13,78.41,11904.0,65.9109,66.1218,65.8856,66.1218,11904.0
2017-12-18 10:00:00,78.42,78.43,78.26,78.28,23508.0,66.1302,66.1386,65.9953,66.0121,23508.0
2017-12-18 10:10:00,78.26,78.29,78.06,78.06,19928.0,65.9953,66.0206,65.8266,65.8266,19928.0
2017-12-18 10:20:00,78.09,78.1,77.72,77.79,42288.0,65.8519,65.8603,65.5399,65.5989,42288.0
2017-12-18 10:30:00,77.81,77.9,77.72,77.87,19789.0,65.6158,65.6917,65.5399,65.6664,19789.0
2017-12-18 10:40:00,77.89,77.98,77.86,77.92,15375.0,65.6832,65.7591,65.6579,65.7085,15375.0
2017-12-18 10:50:00,77.92,77.92,77.83,77.83,10942.0,65.7085,65.7085,65.6327,65.6327,10942.0
2017-12-18 11:00:00,77.83,77.88,77.69,77.72,58954.0,65.6327,65.6748,65.5146,65.5399,58954.0
2017-12-18 11:10:00,77.71,77.82,77.7,77.76,19463.0,65.5315,65.6242,65.523,65.5736,19463.0
2017-12-18 11:20:00,77.76,77.77,77.61,77.67,22266.0,65.5736,65.5821,65.4471,65.4977,22266.0
2017-12-18 11:30:00,77.65,77.68,77.58,77.65,19371.0,65.4809,65.5062,65.4218,65.4809,19371.0
2017-12-18 11:40:00,77.67,77.67,77.55,77.55,19397.0,65.4977,65.4977,65.3965,65.3965,19397.0
2017-12-18 11:50:00,77.56,77.62,77.54,77.56,26657.0,65.405,65.4556,65.3881,65.405,26657.0
2017-12-18 12:00:00,77.56,77.62,77.53,77.55,18758.0,65.405,65.4556,65.3797,65.3965,18758.0
2017-12-18 12:10:00,77.56,77.58,77.51,77.55,20329.0,65.405,65.4218,65.3628,65.3965,20329.0
2017-12-18 12:20:00,77.55,77.57,77.49,77.49,15927.0,65.3965,65.4134,65.3459,65.3459,15927.0
2017-12-18 12:30:00,77.49,77.53,77.45,77.52,40924.0,65.3459,65.3797,65.3122,65.3712,40924.0
2017-12-18 12:40:00,77.51,77.52,77.34,77.38,41229.0,65.3628,65.3712,65.2194,65.2532,41229.0
2017-12-18 12:50:00,77.39,77.39,77.25,77.3,31680.0,65.2616,65.2616,65.1435,65.1857,31680.0
2017-12-18 13:00:00,77.31,77.32,77.26,77.28,12184.0,65.1941,65.2026,65.152,65.1688,12184.0
2017-12-18 13:10:00,77.3,77.33,77.22,77.27,27082.0,65.1857,65.211,65.1182,65.1604,27082.0
2017-12-18 13:20:00,77.28,77.31,77.22,77.28,24111.0,65.1688,65.1941,65.1182,65.1688,24111.0
2017-12-18 13:30:00,77.27,77.29,77.19,77.26,30001.0,65.1604,65.1773,65.0929,65.152,30001.0
2017-12-18 13:40:00,77.26,77.34,77.23,77.24,22797.0,65.152,65.2194,65.1267,65.1351,22797.0
2017-12-18 13:50:00,77.25,77.28,77.23,77.28,14678.0,65.1435,65.1688,65.1267,65.1688,14678.0
2017-12-18 14:00:00,77.28,77.33,77.26,77.32,23643.0,65.1688,65.211,65.152,65.2026,23643.0
2017-12-18 14:10:00,77.31,77.32,77.19,77.21,43920.0,65.1941,65.2026,65.0929,65.1098,43920.0
2017-12-18 14:20:00,77.2,77.21,77.13,77.13,50005.0,65.1014,65.1098,65.0424,65.0424,50005.0
2017-12-18 14:30:00,77.13,77.14,77.03,77.05,75362.0,65.0424,65.0508,64.958,64.9749,75362.0
2017-12-18 14:40:00,77.06,77.1,77.0,77.06,71923.0,64.9833,65.0171,64.9327,64.9833,71923.0
2017-12-18 14:50:00,77.07,77.14,77.04,77.09,69947.0,64.9918,65.0508,64.9665,65.0086,69947.0
2017-12-18 15:00:00,77.09,77.16,77.08,77.15,36669.0,65.0086,65.0677,65.0002,65.0592,36669.0
2017-12-18 15:10:00,77.14,77.16,77.08,77.09,33694.0,65.0508,65.0677,65.0002,65.0086,33694.0
2017-12-18 15:20:00,77.09,77.12,77.0,77.01,37961.0,65.0086,65.0339,64.9327,64.9412,37961.0
2017-12-18 15:30:00,77.01,77.13,76.98,77.13,127844.0,64.9412,65.0424,64.9159,65.0424,127844.0
2017-12-18 15:40:00,77.12,77.13,77.02,77.08,147878.0,65.0339,65.0424,64.9496,65.0002,147878.0
2017-12-18 15:50:00,77.07,77.13,77.01,77.07,267266.0,64.9918,65.0424,64.9412,64.9918,267266.0
2017-12-19 09:30:00,77.27,77.32,77.02,77.07,39071.0,65.1604,65.2026,64.9496,64.9918,39071.0
2017-12-19 09:40:00,77.04,77.27,77.04,77.13,20723.0,64.9665,65.1604,64.9665,65.0424,20723.0
2017-12-19 09:50:00,77.16,77.24,77.03,77.14,43807.0,65.0677,65.1351,64.958,65.0508,43807.0
2017-12-19 10:00:00,77.17,77.28,77.15,77.26,16724.0,65.0761,65.1688,65.0592,65.152,16724.0
2017-12-19 10:10:00,77.24,77.27,77.02,77.1,25431.0,65.1351,65.1604,64.9496,65.0171,25431.0
2017-12-19 10:20:00,77.11,77.17,77.03,77.06,26424.0,65.0255,65.0761,64.958,64.9833,26424.0
2017-12-19 10:30:00,77.06,77.21,77.05,77.12,17290.0,64.9833,65.1098,64.9749,65.0339,17290.0
2017-12-19 10:40:00,77.18,77.21,77.07,77.12,19672.0,65.0845,65.1098,64.9918,65.0339,19672.0
2017-12-19 10:50:00,77.12,77.13,77.03,77.06,15372.0,65.0339,65.0424,64.958,64.9833,15372.0
2017-12-19 11:00:00,77.05,77.08,77.01,77.06,28602.0,64.9749,65.0002,64.9412,64.9833,28602.0
2017-12-19 11:10:00,77.06,77.18,77.05,77.1,24242.0,64.9833,65.0845,64.9749,65.0171,24242.0
2017-12-19 11:20:00,77.12,77.16,77.03,77.05,38634.0,65.0339,65.0677,64.958,64.9749,38634.0
2017-12-19 11:30:00,77.05,77.15,77.04,77.14,16106.0,64.9749,65.0592,64.9665,65.0508,16106.0
2017-12-19 11:40:00,77.13,77.14,77.03,77.1,23731.0,65.0424,65.0508,64.958,65.0171,23731.0
2017-12-19 11:50:00,77.13,77.13,77.04,77.07,21135.0,65.0424,65.0424,64.9665,64.9918,21135.0
2017-12-19 12:00:00,77.04,77.05,76.99,76.99,12018.0,64.9665,64.9749,64.9243,64.9243,12018.0
2017-12-19 12:10:00,76.99,77.08,76.96,77.08,18766.0,64.9243,65.0002,64.899,65.0002,18766.0
2017-12-19 12:20:00,77.08,77.08,76.94,77.0,41666.0,65.0002,65.0002,64.8821,64.9327,41666.0
2017-12-19 12:30:00,77.0,77.04,76.94,77.03,17187.0,64.9327,64.9665,64.8821,64.958,17187.0
2017-12-19 12:40:00,77.02,77.05,76.94,77.0,18298.0,64.9496,64.9749,64.8821,64.9327,18298.0
2017-12-19 12:50:00,77.02,77.16,77.0,77.09,28553.0,64.9496,65.0677,64.9327,65.0086,28553.0
2017-12-19 13:00:00,77.09,77.14,77.07,77.1,27512.0,65.0086,65.0508,64.9918,65.0171,27512.0
2017-12-19 13:10:00,77.09,77.1,77.03,77.08,42814.0,65.0086,65.0171,64.958,65.0002,42814.0
2017-12-19 13:20:00,77.08,77.13,77.05,77.06,21465.0,65.0002,65.0424,64.9749,64.9833,21465.0
2017-12-19 13:30:00,77.06,77.12,77.04,77.04,23741.0,64.9833,65.0339,64.9665,64.9665,23741.0
2017-12-19 13:40:00,77.05,77.08,77.0,77.02,16848.0,64.9749,65.0002,64.9327,64.9496,16848.0
2017-12-19 13:50:00,77.04,77.04,76.96,77.03,36138.0,64.9665,64.9665,64.899,64.958,36138.0
2017-12-19 14:00:00,77.03,77.05,76.93,76.96,41060.0,64.958,64.9749,64.8737,64.899,41060.0
2017-12-19 14:10:00,76.95,76.98,76.86,76.86,24182.0,64.8906,64.9159,64.8147,64.8147,24182.0
2017-12-19 14:20:00,76.86,76.99,76.85,76.98,68333.0,64.8147,64.9243,64.8062,64.9159,68333.0
2017-12-19 14:30:00,76.98,77.0,76.85,76.92,72978.0,64.9159,64.9327,64.8062,64.8653,72978.0
2017-12-19 14:40:00,76.95,76.96,76.92,76.92,26305.0,64.8906,64.899,64.8653,64.8653,26305.0
2017-12-19 14:50:00,76.92,76.97,76.84,76.92,25661.0,64.8653,64.9074,64.7978,64.8653,25661.0
2017-12-19 15:00:00,76.91,76.91,76.74,76.78,34718.0,64.8568,64.8568,64.7135,64.7472,34718.0
2017-12-19 15:10:00,76.75,76.86,76.75,76.86,40016.0,64.7219,64.8147,64.7219,64.8147,40016.0
2017-12-19 15:20:00,76.87,77.01,76.86,77.01,48867.0,64.8231,64.9412,64.8147,64.9412,48867.0
2017-12-19 15:30:00,77.01,77.05,76.98,77.04,55053.0,64.9412,64.9749,64.9159,64.9665,55053.0
2017-12-19 15:40:00,77.05,77.1,76.86,76.87,65096.0,64.9749,65.0171,64.8147,64.8231,65096.0
2017-12-19 15:50:00,76.89,76.95,76.84,76.86,163796.0,64.84,64.8906,64.7978,64.8147,163796.0
2017-12-20 09:30:00,77.36,77.42,77.06,77.17,54794.0,65.2363,65.2869,64.9833,65.0761,54794.0
2017-12-20 09:40:00,77.15,77.3,77.01,77.11,33937.0,65.0592,65.1857,64.9412,65.0255,33937.0
2017-12-20 09:50:00,77.11,77.17,77.1,77.15,51413.0,65.0255,65.0761,65.0171,65.0592,51413.0
2017-12-20 10:00:00,77.12,77.3,77.1,77.29,110019.0,65.0339,65.1857,65.0171,65.1773,110019.0
2017-12-20 10:10:00,77.32,77.39,77.21,77.21,40194.0,65.2026,65.2616,65.1098,65.1098,40194.0
2017-12-20 10:20:00,77.2,77.26,77.1,77.2,34498.0,65.1014,65.152,65.0171,65.1014,34498.0
2017-12-20 10:30:00,77.22,77.29,77.14,77.16,44289.0,65.1182,65.1773,65.0508,65.0677,44289.0
2017-12-20 10:40:00,77.18,77.26,77.13,77.17,37844.0,65.0845,65.152,65.0424,65.0761,37844.0
2017-12-20 10:50:00,77.19,77.2,77.08,77.11,73097.0,65.0929,65.1014,65.0002,65.0255,73097.0
2017-12-20 11:00:00,77.12,77.32,77.12,77.3,58956.0,65.0339,65.2026,65.0339,65.1857,58956.0
2017-12-20 11:10:00,77.31,77.43,77.29,77.3,49389.0,65.1941,65.2953,65.1773,65.1857,49389.0
2017-12-20 11:20:00,77.29,77.39,77.26,77.37,51931.0,65.1773,65.2616,65.152,65.2447,51931.0
2017-12-20 11:30:00,77.37,77.53,77.31,77.5,82230.0,65.2447,65.3797,65.1941,65.3544,82230.0
2017-12-20 11:40:00,77.49,77.52,77.41,77.44,39585.0,65.3459,65.3712,65.2785,65.3038,39585.0
2017-12-20 11:50:00,77.44,77.47,77.37,77.45,29481.0,65.3038,65.3291,65.2447,65.3122,29481.0
2017-12-20 12:00:00,77.44,77.53,77.41,77.49,39879.0,65.3038,65.3797,65.2785,65.3459,39879.0
2017-12-20 12:10:00,77.49,77.54,77.47,77.5,27443.0,65.3459,65.3881,65.3291,65.3544,27443.0
2017-12-20 12:20:00,77.5,77.51,77.44,77.49,19632.0,65.3544,65.3628,65.3038,65.3459,19632.0
2017-12-20 12:30:00,77.5,77.54,77.43,77.44,36183.0,65.3544,65.3881,65.2953,65.3038,36183.0
2017-12-20 12:40:00,77.43,77.53,77.43,77.5,18218.0,65.2953,65.3797,65.2953,65.3544,18218.0
2017-12-20 12:50:00,77.51,77.52,77.44,77.44,17839.0,65.3628,65.3712,65.3038,65.3038,17839.0
2017-12-20 13:00:00,77.45,77.52,77.44,77.5,18882.0,65.3122,65.3712,65.3038,65.3544,18882.0
2017-12-20 13:10:00,77.51,77.52,77.42,77.43,22696.0,65.3628,65.3712,65.2869,65.2953,22696.0
2017-12-20 13:20:00,77.4,77.47,77.3,77.34,57716.0,65.27,65.3291,65.1857,65.2194,57716.0
2017-12-20 13:30:00,77.35,77.46,77.33,77.46,19032.0,65.2279,65.3206,65.211,65.3206,19032.0
2017-12-20 13:40:00,77.46,77.47,77.41,77.42,19722.0,65.3206,65.3291,65.2785,65.2869,19722.0
2017-12-20 13:50:00,77.42,77.42,77.31,77.33,23615.0,65.2869,65.2869,65.1941,65.211,23615.0
2017-12-20 14:00:00,77.33,77.36,77.25,77.3,38487.0,65.211,65.2363,65.1435,65.1857,38487.0
2017-12-20 14:10:00,77.3,77.31,77.24,77.27,40247.0,65.1857,65.1941,65.1351,65.1604,40247.0
2017-12-20 14:20:00,77.26,77.29,77.2,77.24,32614.0,65.152,65.1773,65.1014,65.1351,32614.0
2017-12-20 14:30:00,77.23,77.33,77.22,77.33,34149.0,65.1267,65.211,65.1182,65.211,34149.0
2017-12-20 14:40:00,77.32,77.33,77.28,77.31,27620.0,65.2026,65.211,65.1688,65.1941,27620.0
2017-12-20 14:50:00,77.3,77.35,77.24,77.33,30184.0,65.1857,65.2279,65.1351,65.211,30184.0
2017-12-20 15:00:00,77.34,77.36,77.2,77.2,43611.0,65.2194,65.2363,65.1014,65.1014,43611.0
2017-12-20 15:10:00,77.2,77.24,77.17,77.24,36305.0,65.1014,65.1351,65.0761,65.1351,36305.0
2017-12-20 15:20:00,77.23,77.28,77.19,77.23,40703.0,65.1267,65.1688,65.0929,65.1267,40703.0
2017-12-20 15:30:00,77.23,77.3,77.2,77.28,52861.0,65.1267,65.1857,65.1014,65.1688,52861.0
2017-12-20 15:40:00,77.28,77.35,77.21,77.25,89159.0,65.1688,65.2279,65.1098,65.1435,89159.0
2017-12-20 15:50:00,77.24,77.28,77.13,77.16,204804.0,65.1351,65.1688,65.0424,65.0677,204804.0
2017-12-21 09:30:00,77.48,77.5,77.16,77.28,35884.0,65.3375,65.3544,65.0677,65.1688,35884.0
2017-12-21 09:40:00,77.27,77.42,77.25,77.39,24901.0,65.1604,65.2869,65.1435,65.2616,24901.0
2017-12-21 09:50:00,77.39,77.56,77.35,77.4,43913.0,65.2616,65.405,65.2279,65.27,43913.0
2017-12-21 10:00:00,77.41,77.44,77.31,77.38,19974.0,65.2785,65.3038,65.1941,65.2532,19974.0
2017-12-21 10:10:00,77.38,77.43,77.32,77.33,29092.0,65.2532,65.2953,65.2026,65.211,29092.0
2017-12-21 10:20:00,77.34,77.39,77.31,77.31,17511.0,65.2194,65.2616,65.1941,65.1941,17511.0
2017-12-21 10:30:00,77.31,77.39,77.25,77.25,47951.0,65.1941,65.2616,65.1435,65.1435,47951.0
2017-12-21 10:40:00,77.25,77.29,77.21,77.21,16190.0,65.1435,65.1773,65.1098,65.1098,16190.0
2017-12-21 10:50:00,77.2,77.25,77.19,77.2,27792.0,65.1014,65.1435,65.0929,65.1014,27792.0
2017-12-21 11:00:00,77.19,77.36,77.19,77.31,26765.0,65.0929,65.2363,65.0929,65.1941,26765.0
2017-12-21 11:10:00,77.32,77.37,77.28,77.34,16649.0,65.2026,65.2447,65.1688,65.2194,16649.0
2017-12-21 11:20:00,77.33,77.44,77.32,77.42,40626.0,65.211,65.3038,65.2026,65.2869,40626.0
2017-12-21 11:30:00,77.44,77.47,77.4,77.47,49001.0,65.3038,65.3291,65.27,65.3291,49001.0
2017-12-21 11:40:00,77.49,77.53,77.47,77.51,27568.0,65.3459,65.3797,65.3291,65.3628,27568.0
2017-12-21 11:50:00,77.5,77.61,77.47,77.59,43477.0,65.3544,65.4471,65.3291,65.4303,43477.0
2017-12-21 12:00:00,77.6,77.73,77.56,77.71,22336.0,65.4387,65.5483,65.405,65.5315,22336.0
2017-12-21 12:10:00,77.71,77.75,77.62,77.65,28332.0,65.5315,65.5652,65.4556,65.4809,28332.0
2017-12-21 12:20:00,77.65,77.88,77.63,77.82,27155.0,65.4809,65.6748,65.464,65.6242,27155.0
2017-12-21 12:30:00,77.81,77.83,77.79,77.81,27533.0,65.6158,65.6327,65.5989,65.6158,27533.0
2017-12-21 12:40:00,77.83,77.88,77.81,77.82,30894.0,65.6327,65.6748,65.6158,65.6242,30894.0
2017-12-21 12:50:00,77.82,77.88,77.8,77.86,16298.0,65.6242,65.6748,65.6074,65.6579,16298.0
2017-12-21 13:00:00,77.86,77.89,77.83,77.84,23773.0,65.6579,65.6832,65.6327,65.6411,23773.0
2017-12-21 13:10:00,77.84,77.91,77.83,77.9,19654.0,65.6411,65.7001,65.6327,65.6917,19654.0
2017-12-21 13:20:00,77.91,77.99,77.89,77.92,33754.0,65.7001,65.7676,65.6832,65.7085,33754.0
2017-12-21 13:30:00,77.91,78.0,77.89,77.99,33444.0,65.7001,65.776,65.6832,65.7676,33444.0
2017-12-21 13:40:00,77.99,78.02,77.97,78.0,14467.0,65.7676,65.7929,65.7507,65.776,14467.0
2017-12-21 13:50:00,78.01,78.12,78.0,78.09,87040.0,65.7844,65.8772,65.776,65.8519,87040.0
2017-12-21 14:00:00,78.1,78.1,77.99,78.09,18551.0,65.8603,65.8603,65.7676,65.8519,18551.0
2017-12-21 14:10:00,78.09,78.13,78.09,78.12,17153.0,65.8519,65.8856,65.8519,65.8772,17153.0
2017-12-21 14:20:00,78.13,78.25,78.12,78.21,37689.0,65.8856,65.9868,65.8772,65.9531,37689.0
2017-12-21 14:30:00,78.21,78.28,78.2,78.27,24865.0,65.9531,66.0121,65.9447,66.0037,24865.0
2017-12-21 14:40:00,78.26,78.36,78.25,78.29,55126.0,65.9953,66.0796,65.9868,66.0206,55126.0
2017-12-21 14:50:00,78.29,78.34,78.17,78.33,28727.0,66.0206,66.0627,65.9194,66.0543,28727.0
2017-12-21 15:00:00,78.33,78.35,78.3,78.33,33842.0,66.0543,66.0712,66.029,66.0543,33842.0
2017-12-21 15:10:00,78.33,78.38,78.25,78.34,37730.0,66.0543,66.0965,65.9868,66.0627,37730.0
2017-12-21 15:20:00,78.33,78.38,78.26,78.37,43081.0,66.0543,66.0965,65.9953,66.088,43081.0
2017-12-21 15:30:00,78.36,78.37,78.32,78.34,74785.0,66.0796,66.088,66.0459,66.0627,74785.0
2017-12-21 15:40:00,78.33,78.38,78.2,78.22,90674.0,66.0543,66.0965,65.9447,65.9615,90674.0
2017-12-21 15:50:00,78.22,78.22,78.0,78.1,228663.0,65.9615,65.9615,65.776,65.8603,228663.0
2017-12-22 09:30:00,78.28,78.28,77.78,78.01,37634.0,66.0121,66.0121,65.5905,65.7844,37634.0
2017-12-22 09:40:00,77.98,78.02,77.79,77.8,9102.0,65.7591,65.7929,65.5989,65.6074,9102.0
2017-12-22 09:50:00,77.83,77.98,77.78,77.94,14051.0,65.6327,65.7591,65.5905,65.7254,14051.0
2017-12-22 10:00:00,77.94,78.04,77.87,77.98,19743.0,65.7254,65.8097,65.6664,65.7591,19743.0
2017-12-22 10:10:00,77.94,77.94,77.77,77.87,7060.0,65.7254,65.7254,65.5821,65.6664,7060.0
2017-12-22 10:20:00,77.85,77.94,77.82,77.91,6111.0,65.6495,65.7254,65.6242,65.7001,6111.0
2017-12-22 10:30:00,77.89,77.92,77.82,77.85,11549.0,65.6832,65.7085,65.6242,65.6495,11549.0
2017-12-22 10:40:00,77.83,77.92,77.82,77.9,12109.0,65.6327,65.7085,65.6242,65.6917,12109.0
2017-12-22 10:50:00,77.92,77.97,77.88,77.9,6785.0,65.7085,65.7507,65.6748,65.6917,6785.0
2017-12-22 11:00:00,77.92,77.94,77.82,77.85,15641.0,65.7085,65.7254,65.6242,65.6495,15641.0
2017-12-22 11:10:00,77.85,77.91,77.84,77.9,13451.0,65.6495,65.7001,65.6411,65.6917,13451.0
2017-12-22 11:20:00,77.91,78.0,77.9,77.97,16802.0,65.7001,65.776,65.6917,65.7507,16802.0
2017-12-22 11:30:00,78.0,78.0,77.83,77.91,20825.0,65.776,65.776,65.6327,65.7001,20825.0
2017-12-22 11:40:00,77.9,77.91,77.85,77.86,20495.0,65.6917,65.7001,65.6495,65.6579,20495.0
2017-12-22 11:50:00,77.87,77.9,77.86,77.88,13704.0,65.6664,65.6917,65.6579,65.6748,13704.0
2017-12-22 12:00:00,77.91,77.96,77.88,77.9,46712.0,65.7001,65.7423,65.6748,65.6917,46712.0
2017-12-22 12:10:00,77.89,77.91,77.87,77.89,20811.0,65.6832,65.7001,65.6664,65.6832,20811.0
2017-12-22 12:20:00,77.9,77.95,77.88,77.94,22633.0,65.6917,65.7338,65.6748,65.7254,22633.0
2017-12-22 12:30:00,77.93,77.94,77.9,77.92,13840.0,65.717,65.7254,65.6917,65.7085,13840.0
2017-12-22 12:40:00,77.92,77.93,77.85,77.88,27641.0,65.7085,65.717,65.6495,65.6748,27641.0
2017-12-22 12:50:00,77.87,77.89,77.85,77.88,7723.0,65.6664,65.6832,65.6495,65.6748,7723.0
2017-12-22 13:00:00,77.88,77.89,77.85,77.86,10969.0,65.6748,65.6832,65.6495,65.6579,10969.0
2017-12-22 13:10:00,77.87,77.88,77.84,77.87,11817.0,65.6664,65.6748,65.6411,65.6664,11817.0
2017-12-22 13:20:00,77.86,77.88,77.73,77.76,227804.0,65.6579,65.6748,65.5483,65.5736,227804.0
2017-12-22 13:30:00,77.77,77.79,77.75,77.76,6863.0,65.5821,65.5989,65.5652,65.5736,6863.0
2017-12-22 13:40:00,77.76,77.81,77.75,77.77,24692.0,65.5736,65.6158,65.5652,65.5821,24692.0
2017-12-22 13:50:00,77.77,77.81,77.72,77.79,25997.0,65.5821,65.6158,65.5399,65.5989,25997.0
2017-12-22 14:00:00,77.79,77.8,77.71,77.71,12176.0,65.5989,65.6074,65.5315,65.5315,12176.0
2017-12-22 14:10:00,77.72,77.85,77.71,77.84,14502.0,65.5399,65.6495,65.5315,65.6411,14502.0
2017-12-22 14:20:00,77.84,77.87,77.81,77.83,10770.0,65.6411,65.6664,65.6158,65.6327,10770.0
2017-12-22 14:30:00,77.83,77.85,77.81,77.83,19401.0,65.6327,65.6495,65.6158,65.6327,19401.0
2017-12-22 14:40:00,77.83,77.85,77.8,77.84,13121.0,65.6327,65.6495,65.6074,65.6411,13121.0
2017-12-22 14:50:00,77.84,77.86,77.73,77.74,20167.0,65.6411,65.6579,65.5483,65.5568,20167.0
2017-12-22 15:00:00,77.76,77.77,77.65,77.66,14878.0,65.5736,65.5821,65.4809,65.4893,14878.0
2017-12-22 15:10:00,77.67,77.71,77.66,77.69,13401.0,65.4977,65.5315,65.4893,65.5146,13401.0
2017-12-22 15:20:00,77.67,77.68,77.62,77.64,12952.0,65.4977,65.5062,65.4556,65.4724,12952.0
2017-12-22 15:30:00,77.64,77.67,77.59,77.65,46227.0,65.4724,65.4977,65.4303,65.4809,46227.0
2017-12-22 15:40:00,77.64,77.65,77.55,77.58,35730.0,65.4724,65.4809,65.3965,65.4218,35730.0
2017-12-22 15:50:00,77.57,77.57,77.51,77.52,119794.0,65.4134,65.4134,65.3628,65.3712,119794.0
2017-12-26 09:30:00,77.6,77.71,77.43,77.54,25486.0,65.4387,65.5315,65.2953,65.3881,25486.0
2017-12-26 09:40:00,77.58,77.67,77.53,77.6,9843.0,65.4218,65.4977,65.3797,65.4387,9843.0
2017-12-26 09:50:00,77.56,77.68,77.52,77.64,9304.0,65.405,65.5062,65.3712,65.4724,9304.0
2017-12-26 10:00:00,77.63,77.67,77.58,77.66,6144.0,65.464,65.4977,65.4218,65.4893,6144.0
2017-12-26 10:10:00,77.67,77.71,77.61,77.61,12858.0,65.4977,65.5315,65.4471,65.4471,12858.0
2017-12-26 10:20:00,77.62,77.65,77.61,77.61,5772.0,65.4556,65.4809,65.4471,65.4471,5772.0
2017-12-26 10:30:00,77.59,77.61,77.44,77.45,9097.0,65.4303,65.4471,65.3038,65.3122,9097.0
2017-12-26 10:40:00,77.45,77.46,77.39,77.44,7381.0,65.3122,65.3206,65.2616,65.3038,7381.0
2017-12-26 10:50:00,77.45,77.45,77.37,77.38,6259.0,65.3122,65.3122,65.2447,65.2532,6259.0
2017-12-26 11:00:00,77.4,77.43,77.35,77.42,6335.0,65.27,65.2953,65.2279,65.2869,6335.0
2017-12-26 11:10:00,77.42,77.49,77.41,77.43,10165.0,65.2869,65.3459,65.2785,65.2953,10165.0
2017-12-26 11:20:00,77.46,77.5,77.45,77.47,7915.0,65.3206,65.3544,65.3122,65.3291,7915.0
2017-12-26 11:30:00,77.48,77.48,77.39,77.45,18672.0,65.3375,65.3375,65.2616,65.3122,18672.0
2017-12-26 11:40:00,77.45,77.53,77.41,77.53,33315.0,65.3122,65.3797,65.2785,65.3797,33315.0
2017-12-26 11:50:00,77.52,77.52,77.41,77.45,9093.0,65.3712,65.3712,65.2785,65.3122,9093.0
2017-12-26 12:00:00,77.45,77.49,77.45,77.48,2340.0,65.3122,65.3459,65.3122,65.3375,2340.0
2017-12-26 12:10:00,77.48,77.5,77.45,77.46,6115.0,65.3375,65.3544,65.3122,65.3206,6115.0
2017-12-26 12:20:00,77.47,77.48,77.38,77.38,5513.0,65.3291,65.3375,65.2532,65.2532,5513.0
2017-12-26 12:30:00,77.37,77.43,77.37,77.43,3210.0,65.2447,65.2953,65.2447,65.2953,3210.0
2017-12-26 12:40:00,77.44,77.46,77.39,77.42,6793.0,65.3038,65.3206,65.2616,65.2869,6793.0
2017-12-26 12:50:00,77.41,77.41,77.34,77.37,6339.0,65.2785,65.2785,65.2194,65.2447,6339.0
2017-12-26 13:00:00,77.36,77.38,77.26,77.27,6130.0,65.2363,65.2532,65.152,65.1604,6130.0
2017-12-26 13:10:00,77.3,77.35,77.28,77.28,5791.0,65.1857,65.2279,65.1688,65.1688,5791.0
2017-12-26 13:20:00,77.3,77.32,77.27,77.28,6644.0,65.1857,65.2026,65.1604,65.1688,6644.0
2017-12-26 13:30:00,77.3,77.34,77.26,77.26,8168.0,65.1857,65.2194,65.152,65.152,8168.0
2017-12-26 13:40:00,77.28,77.35,77.26,77.31,7452.0,65.1688,65.2279,65.152,65.1941,7452.0
2017-12-26 13:50:00,77.32,77.35,77.28,77.29,6610.0,65.2026,65.2279,65.1688,65.1773,6610.0
2017-12-26 14:00:00,77.29,77.31,77.25,77.27,6404.0,65.1773,65.1941,65.1435,65.1604,6404.0
2017-12-26 14:10:00,77.26,77.28,77.24,77.25,4531.0,65.152,65.1688,65.1351,65.1435,4531.0
2017-12-26 14:20:00,77.24,77.27,77.23,77.26,9352.0,65.1351,65.1604,65.1267,65.152,9352.0
2017-12-26 14:30:00,77.26,77.29,77.23,77.24,7923.0,65.152,65.1773,65.1267,65.1351,7923.0
2017-12-26 14:40:00,77.24,77.27,77.23,77.25,6657.0,65.1351,65.1604,65.1267,65.1435,6657.0
2017-12-26 14:50:00,77.27,77.31,77.21,77.25,35806.0,65.1604,65.1941,65.1098,65.1435,35806.0
2017-12-26 15:00:00,77.26,77.35,77.25,77.33,18910.0,65.152,65.2279,65.1435,65.211,18910.0
2017-12-26 15:10:00,77.35,77.37,77.31,77.31,15219.0,65.2279,65.2447,65.1941,65.1941,15219.0
2017-12-26 15:20:00,77.31,77.33,77.27,77.27,19581.0,65.1941,65.211,65.1604,65.1604,19581.0
2017-12-26 15:30:00,77.28,77.29,77.24,77.27,27607.0,65.1688,65.1773,65.1351,65.1604,27607.0
2017-12-26 15:40:00,77.27,77.35,77.24,77.35,33589.0,65.1604,65.2279,65.1351,65.2279,33589.0
2017-12-26 15:50:00,77.35,77.35,77.25,77.33,50200.0,65.2279,65.2279,65.1435,65.211,50200.0
2017-12-27 09:30:00,77.4,77.4,77.05,77.06,27633.0,65.27,65.27,64.9749,64.9833,27633.0
2017-12-27 09:40:00,77.06,77.23,77.01,77.23,12771.0,64.9833,65.1267,64.9412,65.1267,12771.0
2017-12-27 09:50:00,77.23,77.38,77.23,77.34,10690.0,65.1267,65.2532,65.1267,65.2194,10690.0
2017-12-27 10:00:00,77.35,77.39,77.3,77.32,7720.0,65.2279,65.2616,65.1857,65.2026,7720.0
2017-12-27 10:10:00,77.32,77.33,77.15,77.23,9971.0,65.2026,65.211,65.0592,65.1267,9971.0
2017-12-27 10:20:00,77.25,77.32,77.22,77.31,9654.0,65.1435,65.2026,65.1182,65.1941,9654.0
2017-12-27 10:30:00,77.31,77.53,77.31,77.53,31828.0,65.1941,65.3797,65.1941,65.3797,31828.0
2017-12-27 10:40:00,77.55,77.56,77.39,77.42,8659.0,65.3965,65.405,65.2616,65.2869,8659.0
2017-12-27 10:50:00,77.42,77.45,77.36,77.45,6175.0,65.2869,65.3122,65.2363,65.3122,6175.0
2017-12-27 11:00:00,77.48,77.53,77.46,77.51,8698.0,65.3375,65.3797,65.3206,65.3628,8698.0
2017-12-27 11:10:00,77.5,77.58,77.49,77.56,15438.0,65.3544,65.4218,65.3459,65.405,15438.0
2017-12-27 11:20:00,77.56,77.66,77.55,77.63,16503.0,65.405,65.4893,65.3965,65.464,16503.0
2017-12-27 11:30:00,77.63,77.68,77.6,77.67,10023.0,65.464,65.5062,65.4387,65.4977,10023.0
2017-12-27 11:40:00,77.64,77.66,77.59,77.63,19626.0,65.4724,65.4893,65.4303,65.464,19626.0
2017-12-27 11:50:00,77.62,77.66,77.59,77.61,62972.0,65.4556,65.4893,65.4303,65.4471,62972.0
2017-12-27 12:00:00,77.62,77.66,77.55,77.6,86969.0,65.4556,65.4893,65.3965,65.4387,86969.0
2017-12-27 12:10:00,77.6,77.62,77.52,77.52,20078.0,65.4387,65.4556,65.3712,65.3712,20078.0
2017-12-27 12:20:00,77.51,77.53,77.45,77.49,7279.0,65.3628,65.3797,65.3122,65.3459,7279.0
2017-12-27 12:30:00,77.5,77.5,77.42,77.45,17374.0,65.3544,65.3544,65.2869,65.3122,17374.0
2017-12-27 12:40:00,77.46,77.49,77.44,77.48,26637.0,65.3206,65.3459,65.3038,65.3375,26637.0
2017-12-27 12:50:00,77.49,77.52,77.45,77.5,22029.0,65.3459,65.3712,65.3122,65.3544,22029.0
2017-12-27 13:00:00,77.5,77.58,77.5,77.55,5985.0,65.3544,65.4218,65.3544,65.3965,5985.0
2017-12-27 13:10:00,77.56,77.58,77.39,77.45,10420.0,65.405,65.4218,65.2616,65.3122,10420.0
2017-12-27 13:20:00,77.44,77.46,77.41,77.42,3178.0,65.3038,65.3206,65.2785,65.2869,3178.0
2017-12-27 13:30:00,77.44,77.49,77.41,77.49,5000.0,65.3038,65.3459,65.2785,65.3459,5000.0
2017-12-27 13:40:00,77.49,77.52,77.48,77.5,10996.0,65.3459,65.3712,65.3375,65.3544,10996.0
2017-12-27 13:50:00,77.52,77.57,77.51,77.56,7848.0,65.3712,65.4134,65.3628,65.405,7848.0
2017-12-27 14:00:00,77.55,77.6,77.51,77.59,25005.0,65.3965,65.4387,65.3628,65.4303,25005.0
2017-12-27 14:10:00,77.56,77.6,77.53,77.56,10938.0,65.405,65.4387,65.3797,65.405,10938.0
2017-12-27 14:20:00,77.55,77.6,77.55,77.57,14333.0,65.3965,65.4387,65.3965,65.4134,14333.0
2017-12-27 14:30:00,77.55,77.68,77.54,77.55,20172.0,65.3965,65.5062,65.3881,65.3965,20172.0
2017-12-27 14:40:00,77.53,77.56,77.51,77.54,6252.0,65.3797,65.405,65.3628,65.3881,6252.0
2017-12-27 14:50:00,77.53,77.55,77.48,77.49,6995.0,65.3797,65.3965,65.3375,65.3459,6995.0
2017-12-27 15:00:00,77.48,77.55,77.48,77.51,8087.0,65.3375,65.3965,65.3375,65.3628,8087.0
2017-12-27 15:10:00,77.52,77.52,77.47,77.47,15391.0,65.3712,65.3712,65.3291,65.3291,15391.0
2017-12-27 15:20:00,77.47,77.5,77.45,77.48,20341.0,65.3291,65.3544,65.3122,65.3375,20341.0
2017-12-27 15:30:00,77.48,77.49,77.42,77.42,38440.0,65.3375,65.3459,65.2869,65.2869,38440.0
2017-12-27 15:40:00,77.44,77.44,77.37,77.4,41343.0,65.3038,65.3038,65.2447,65.27,41343.0
2017-12-27 15:50:00,77.4,77.41,77.34,77.41,150574.0,65.27,65.2785,65.2194,65.2785,150574.0
2017-12-28 09:30:00,77.57,77.73,77.55,77.56,26657.0,65.4134,65.5483,65.3965,65.405,26657.0
2017-12-28 09:40:00,77.53,77.62,77.45,77.54,12832.0,65.3797,65.4556,65.3122,65.3881,12832.0
2017-12-28 09:50:00,77.53,77.58,77.43,77.51,22883.0,65.3797,65.4218,65.2953,65.3628,22883.0
2017-12-28 10:00:00,77.5,77.65,77.5,77.64,11351.0,65.3544,65.4809,65.3544,65.4724,11351.0
2017-12-28 10:10:00,77.62,77.71,77.62,77.68,9753.0,65.4556,65.5315,65.4556,65.5062,9753.0
2017-12-28 10:20:00,77.71,77.78,77.66,77.72,15158.0,65.5315,65.5905,65.4893,65.5399,15158.0
2017-12-28 10:30:00,77.76,77.76,77.64,77.66,6207.0,65.5736,65.5736,65.4724,65.4893,6207.0
2017-12-28 10:40:00,77.68,77.77,77.68,77.77,7317.0,65.5062,65.5821,65.5062,65.5821,7317.0
2017-12-28 10:50:00,77.78,77.85,77.74,77.85,10979.0,65.5905,65.6495,65.5568,65.6495,10979.0
2017-12-28 11:00:00,77.87,77.88,77.79,77.83,13719.0,65.6664,65.6748,65.5989,65.6327,13719.0
2017-12-28 11:10:00,77.87,77.87,77.81,77.84,5753.0,65.6664,65.6664,65.6158,65.6411,5753.0
2017-12-28 11:20:00,77.84,77.87,77.8,77.83,12897.0,65.6411,65.6664,65.6074,65.6327,12897.0
2017-12-28 11:30:00,77.84,77.89,77.83,77.87,6313.0,65.6411,65.6832,65.6327,65.6664,6313.0
2017-12-28 11:40:00,77.87,77.9,77.86,77.89,8044.0,65.6664,65.6917,65.6579,65.6832,8044.0
2017-12-28 11:50:00,77.9,77.94,77.88,77.91,11716.0,65.6917,65.7254,65.6748,65.7001,11716.0
2017-12-28 12:00:00,77.93,77.93,77.89,77.89,3328.0,65.717,65.717,65.6832,65.6832,3328.0
2017-12-28 12:10:00,77.89,77.94,77.89,77.9,6541.0,65.6832,65.7254,65.6832,65.6917,6541.0
2017-12-28 12:20:00,77.9,77.91,77.89,77.9,11735.0,65.6917,65.7001,65.6832,65.6917,11735.0
2017-12-28 12:30:00,77.9,77.9,77.84,77.84,7041.0,65.6917,65.6917,65.6411,65.6411,7041.0
2017-12-28 12:40:00,77.85,77.92,77.85,77.89,5353.0,65.6495,65.7085,65.6495,65.6832,5353.0
2017-12-28 12:50:00,77.89,77.91,77.87,77.88,5773.0,65.6832,65.7001,65.6664,65.6748,5773.0
2017-12-28 13:00:00,77.9,77.93,77.88,77.88,6696.0,65.6917,65.717,65.6748,65.6748,6696.0
2017-12-28 13:10:00,77.86,77.91,77.86,77.9,20650.0,65.6579,65.7001,65.6579,65.6917,20650.0
2017-12-28 13:20:00,77.89,77.92,77.86,77.9,10019.0,65.6832,65.7085,65.6579,65.6917,10019.0
2017-12-28 13:30:00,77.91,77.93,77.88,77.93,11594.0,65.7001,65.717,65.6748,65.717,11594.0
2017-12-28 13:40:00,77.92,77.95,77.92,77.94,12694.0,65.7085,65.7338,65.7085,65.7254,12694.0
2017-12-28 13:50:00,77.94,77.98,77.93,77.94,6065.0,65.7254,65.7591,65.717,65.7254,6065.0
2017-12-28 14:00:00,77.95,77.98,77.94,77.97,9476.0,65.7338,65.7591,65.7254,65.7507,9476.0
2017-12-28 14:10:00,77.97,77.98,77.92,77.95,6177.0,65.7507,65.7591,65.7085,65.7338,6177.0
2017-12-28 14:20:00,77.96,77.99,77.95,77.98,9475.0,65.7423,65.7676,65.7338,65.7591,9475.0
2017-12-28 14:30:00,77.98,78.03,77.97,78.02,14645.0,65.7591,65.8013,65.7507,65.7929,14645.0
2017-12-28 14:40:00,78.0,78.05,78.0,78.02,9652.0,65.776,65.8182,65.776,65.7929,9652.0
2017-12-28 14:50:00,78.03,78.04,77.99,78.03,8630.0,65.8013,65.8097,65.7676,65.8013,8630.0
2017-12-28 15:00:00,78.01,78.03,78.0,78.01,11588.0,65.7844,65.8013,65.776,65.7844,11588.0
2017-12-28 15:10:00,78.01,78.04,78.0,78.03,19900.0,65.7844,65.8097,65.776,65.8013,19900.0
2017-12-28 15:20:00,78.04,78.06,78.01,78.04,27372.0,65.8097,65.8266,65.7844,65.8097,27372.0
2017-12-28 15:30:00,78.05,78.11,78.02,78.1,29981.0,65.8182,65.8688,65.7929,65.8603,29981.0
2017-12-28 15:40:00,78.11,78.14,78.06,78.07,46896.0,65.8688,65.8941,65.8266,65.835,46896.0
2017-12-28 15:50:00,78.07,78.19,78.07,78.15,101468.0,65.835,65.9362,65.835,65.9025,101468.0
2017-12-29 09:30:00,78.91,79.23,78.56,78.88,386235.0,66.5434,66.8132,66.2482,66.5181,386235.0
2017-12-29 09:40:00,78.88,78.95,78.77,78.95,103658.0,66.5181,66.5771,66.4253,66.5771,103658.0
2017-12-29 09:50:00,78.97,79.17,78.94,79.17,55418.0,66.594,66.7626,66.5687,66.7626,55418.0
2017-12-29 10:00:00,79.16,79.16,78.88,78.95,36229.0,66.7542,66.7542,66.5181,66.5771,36229.0
2017-12-29 10:10:00,78.96,79.07,78.93,79.04,43161.0,66.5856,66.6783,66.5603,66.653,43161.0
2017-12-29 10:20:00,79.04,79.14,78.97,79.09,35548.0,66.653,66.7374,66.594,66.6952,35548.0
2017-12-29 10:30:00,79.09,79.12,79.01,79.04,67548.0,66.6952,66.7205,66.6277,66.653,67548.0
2017-12-29 10:40:00,79.06,79.36,79.05,79.33,56865.0,66.6699,66.9229,66.6615,66.8976,56865.0
2017-12-29 10:50:00,79.33,79.53,79.32,79.5,127949.0,66.8976,67.0662,66.8891,67.0409,127949.0
2017-12-29 11:00:00,79.5,79.5,79.25,79.26,73585.0,67.0409,67.0409,66.8301,66.8385,73585.0
2017-12-29 11:10:00,79.26,79.41,79.24,79.36,27763.0,66.8385,66.965,66.8217,66.9229,27763.0
2017-12-29 11:20:00,79.35,79.45,79.31,79.43,47931.0,66.9144,66.9988,66.8807,66.9819,47931.0
2017-12-29 11:30:00,79.44,79.46,79.32,79.36,47882.0,66.9903,67.0072,66.8891,66.9229,47882.0
2017-12-29 11:40:00,79.36,79.45,79.34,79.43,25483.0,66.9229,66.9988,66.906,66.9819,25483.0
2017-12-29 11:50:00,79.44,79.62,79.43,79.5,77654.0,66.9903,67.1421,66.9819,67.0409,77654.0
2017-12-29 12:00:00,79.51,79.6,79.47,79.56,51052.0,67.0494,67.1253,67.0156,67.0915,51052.0
2017-12-29 12:10:00,79.56,79.59,79.51,79.54,41720.0,67.0915,67.1168,67.0494,67.0747,41720.0
2017-12-29 12:20:00,79.54,79.59,79.51,79.55,54730.0,67.0747,67.1168,67.0494,67.0831,54730.0
2017-12-29 12:30:00,79.55,79.65,79.54,79.65,43250.0,67.0831,67.1674,67.0747,67.1674,43250.0
2017-12-29 12:40:00,79.65,79.65,79.39,79.4,29082.0,67.1674,67.1674,66.9482,66.9566,29082.0
2017-12-29 12:50:00,79.41,79.46,79.41,79.44,20170.0,66.965,67.0072,66.965,66.9903,20170.0
2017-12-29 13:00:00,79.44,79.47,79.31,79.4,27321.0,66.9903,67.0156,66.8807,66.9566,27321.0
2017-12-29 13:10:00,79.4,79.45,79.37,79.42,21895.0,66.9566,66.9988,66.9313,66.9735,21895.0
2017-12-29 13:20:00,79.42,79.51,79.42,79.45,25903.0,66.9735,67.0494,66.9735,66.9988,25903.0
2017-12-29 13:30:00,79.45,79.49,79.4,79.43,38002.0,66.9988,67.0325,66.9566,66.9819,38002.0
2017-12-29 13:40:00,79.42,79.43,79.34,79.36,24973.0,66.9735,66.9819,66.906,66.9229,24973.0
2017-12-29 13:50:00,79.36,79.4,79.32,79.34,34177.0,66.9229,66.9566,66.8891,66.906,34177.0
2017-12-29 14:00:00,79.35,79.46,79.35,79.43,46409.0,66.9144,67.0072,66.9144,66.9819,46409.0
2017-12-29 14:10:00,79.43,79.49,79.38,79.47,36232.0,66.9819,67.0325,66.9397,67.0156,36232.0
2017-12-29 14:20:00,79.47,79.52,79.43,79.5,47795.0,67.0156,67.0578,66.9819,67.0409,47795.0
2017-12-29 14:30:00,79.5,79.51,79.37,79.42,47772.0,67.0409,67.0494,66.9313,66.9735,47772.0
2017-12-29 14:40:00,79.41,79.43,79.32,79.33,41855.0,66.965,66.9819,66.8891,66.8976,41855.0
2017-12-29 14:50:00,79.32,79.36,79.25,79.29,37217.0,66.8891,66.9229,66.8301,66.8638,37217.0
2017-12-29 15:00:00,79.27,79.35,79.22,79.31,57097.0,66.847,66.9144,66.8048,66.8807,57097.0
2017-12-29 15:10:00,79.32,79.35,79.27,79.31,39708.0,66.8891,66.9144,66.847,66.8807,39708.0
2017-12-29 15:20:00,79.3,79.49,79.3,79.49,76999.0,66.8723,67.0325,66.8723,67.0325,76999.0
2017-12-29 15:30:00,79.48,79.48,79.28,79.31,91747.0,67.0241,67.0241,66.8554,66.8807,91747.0
2017-12-29 15:40:00,79.32,79.35,79.26,79.31,129413.0,66.8891,66.9144,66.8385,66.8807,129413.0
2017-12-29 15:50:00,79.31,79.32,78.99,79.0,278597.0,66.8807,66.8891,66.6109,66.6193,278597.0
2018-01-02 09:30:00,79.23,79.52,79.21,79.41,70504.0,66.8132,67.0578,66.7964,66.965,70504.0
2018-01-02 09:40:00,79.43,79.43,78.68,78.72,67834.0,66.9819,66.9819,66.3494,66.3832,67834.0
2018-01-02 09:50:00,78.71,79.02,78.66,78.99,32049.0,66.3747,66.6362,66.3326,66.6109,32049.0
2018-01-02 10:00:00,79.03,79.03,78.81,78.88,33129.0,66.6446,66.6446,66.4591,66.5181,33129.0
2018-01-02 10:10:00,78.88,78.98,78.82,78.94,33339.0,66.5181,66.6024,66.4675,66.5687,33339.0
2018-01-02 10:20:00,78.93,78.94,78.57,78.61,34172.0,66.5603,66.5687,66.2567,66.2904,34172.0
2018-01-02 10:30:00,78.62,78.63,78.15,78.31,39348.0,66.2988,66.3073,65.9025,66.0374,39348.0
2018-01-02 10:40:00,78.27,78.35,78.15,78.27,42371.0,66.0037,66.0712,65.9025,66.0037,42371.0
2018-01-02 10:50:00,78.28,78.28,78.14,78.17,44409.0,66.0121,66.0121,65.8941,65.9194,44409.0
2018-01-02 11:00:00,78.18,78.19,78.02,78.04,43698.0,65.9278,65.9362,65.7929,65.8097,43698.0
2018-01-02 11:10:00,78.04,78.05,77.69,77.71,57226.0,65.8097,65.8182,65.5146,65.5315,57226.0
2018-01-02 11:20:00,77.7,77.82,77.51,77.8,56495.0,65.523,65.6242,65.3628,65.6074,56495.0
2018-01-02 11:30:00,77.82,77.96,77.79,77.83,45251.0,65.6242,65.7423,65.5989,65.6327,45251.0
2018-01-02 11:40:00,77.83,77.93,77.75,77.89,107405.0,65.6327,65.717,65.5652,65.6832,107405.0
2018-01-02 11:50:00,77.88,78.06,77.78,78.0,62983.0,65.6748,65.8266,65.5905,65.776,62983.0
2018-01-02 12:00:00,77.98,77.99,77.82,77.94,42997.0,65.7591,65.7676,65.6242,65.7254,42997.0
2018-01-02 12:10:00,77.92,78.04,77.88,78.0,51308.0,65.7085,65.8097,65.6748,65.776,51308.0
2018-01-02 12:20:00,78.0,78.29,77.98,78.2,55054.0,65.776,66.0206,65.7591,65.9447,55054.0
2018-01-02 12:30:00,78.22,78.25,78.1,78.25,54090.0,65.9615,65.9868,65.8603,65.9868,54090.0
2018-01-02 12:40:00,78.25,78.26,78.18,78.21,35675.0,65.9868,65.9953,65.9278,65.9531,35675.0
2018-01-02 12:50:00,78.2,78.27,78.19,78.22,24799.0,65.9447,66.0037,65.9362,65.9615,24799.0
2018-01-02 13:00:00,78.23,78.29,78.2,78.27,32015.0,65.97,66.0206,65.9447,66.0037,32015.0
2018-01-02 13:10:00,78.28,78.3,78.22,78.23,32303.0,66.0121,66.029,65.9615,65.97,32303.0
2018-01-02 13:20:00,78.23,78.25,78.12,78.17,29678.0,65.97,65.9868,65.8772,65.9194,29678.0
2018-01-02 13:30:00,78.17,78.23,78.14,78.2,23064.0,65.9194,65.97,65.8941,65.9447,23064.0
2018-01-02 13:40:00,78.19,78.22,78.17,78.19,25048.0,65.9362,65.9615,65.9194,65.9362,25048.0
2018-01-02 13:50:00,78.18,78.44,78.17,78.43,60860.0,65.9278,66.1471,65.9194,66.1386,60860.0
2018-01-02 14:00:00,78.44,78.67,78.43,78.64,64471.0,66.1471,66.341,66.1386,66.3157,64471.0
2018-01-02 14:10:00,78.62,78.65,78.53,78.54,76920.0,66.2988,66.3241,66.2229,66.2314,76920.0
2018-01-02 14:20:00,78.55,78.57,78.42,78.44,24141.0,66.2398,66.2567,66.1302,66.1471,24141.0
2018-01-02 14:30:00,78.42,78.59,78.42,78.5,45879.0,66.1302,66.2735,66.1302,66.1976,45879.0
2018-01-02 14:40:00,78.51,78.59,78.51,78.56,62215.0,66.2061,66.2735,66.2061,66.2482,62215.0
2018-01-02 14:50:00,78.55,78.61,78.53,78.57,31292.0,66.2398,66.2904,66.2229,66.2567,31292.0
2018-01-02 15:00:00,78.57,78.57,78.42,78.54,40464.0,66.2567,66.2567,66.1302,66.2314,40464.0
2018-01-02 15:10:00,78.54,78.63,78.48,78.63,63230.0,66.2314,66.3073,66.1808,66.3073,63230.0
2018-01-02 15:20:00,78.63,78.65,78.58,78.62,51741.0,66.3073,66.3241,66.2651,66.2988,51741.0
2018-01-02 15:30:00,78.62,78.62,78.56,78.61,50867.0,66.2988,66.2988,66.2482,66.2904,50867.0
2018-01-02 15:40:00,78.61,78.71,78.59,78.69,70660.0,66.2904,66.3747,66.2735,66.3579,70660.0
2018-01-02 15:50:00,78.7,78.86,78.67,78.83,193316.0,66.3663,66.5012,66.341,66.4759,193316.0
2018-01-03 09:30:00,79.35,79.81,78.86,79.75,196868.0,66.9144,67.3023,66.5012,67.2518,196868.0
2018-01-03 09:40:00,79.8,79.88,79.56,79.75,100201.0,67.2939,67.3614,67.0915,67.2518,100201.0
2018-01-03 09:50:00,79.79,80.06,79.69,80.03,151072.0,67.2855,67.5132,67.2012,67.4879,151072.0
2018-01-03 10:00:00,80.04,80.44,80.03,80.44,103680.0,67.4963,67.8336,67.4879,67.8336,103680.0
2018-01-03 10:10:00,80.46,80.59,80.28,80.53,97530.0,67.8505,67.9601,67.6987,67.9095,97530.0
2018-01-03 10:20:00,80.55,80.71,80.45,80.59,89739.0,67.9264,68.0613,67.842,67.9601,89739.0
2018-01-03 10:30:00,80.56,80.69,80.52,80.56,63143.0,67.9348,68.0444,67.9011,67.9348,63143.0
2018-01-03 10:40:00,80.54,80.99,80.53,80.83,158151.0,67.9179,68.2974,67.9095,68.1625,158151.0
2018-01-03 10:50:00,80.81,81.1,80.72,80.75,140217.0,68.1456,68.3902,68.0697,68.095,140217.0
2018-01-03 11:00:00,80.72,80.83,80.3,80.39,98762.0,68.0697,68.1625,67.7156,67.7915,98762.0
2018-01-03 11:10:00,80.38,80.41,80.18,80.41,53689.0,67.783,67.8083,67.6144,67.8083,53689.0
2018-01-03 11:20:00,80.39,80.4,80.18,80.25,55995.0,67.7915,67.7999,67.6144,67.6734,55995.0
2018-01-03 11:30:00,80.22,80.38,80.2,80.27,198212.0,67.6481,67.783,67.6312,67.6903,198212.0
2018-01-03 11:40:00,80.29,80.6,80.2,80.55,61229.0,67.7071,67.9685,67.6312,67.9264,61229.0
2018-01-03 11:50:00,80.56,80.68,80.51,80.66,73256.0,67.9348,68.036,67.8926,68.0191,73256.0
2018-01-03 12:00:00,80.62,80.83,80.62,80.81,54487.0,67.9854,68.1625,67.9854,68.1456,54487.0
2018-01-03 12:10:00,80.82,80.99,80.8,80.99,58108.0,68.1541,68.2974,68.1372,68.2974,58108.0
2018-01-03 12:20:00,80.98,81.08,80.98,81.06,79821.0,68.289,68.3733,68.289,68.3565,79821.0
2018-01-03 12:30:00,81.05,81.13,81.03,81.11,32356.0,68.348,68.4155,68.3312,68.3986,32356.0
2018-01-03 12:40:00,81.11,81.14,80.97,81.07,101886.0,68.3986,68.4239,68.2806,68.3649,101886.0
2018-01-03 12:50:00,81.03,81.18,81.03,81.07,39617.0,68.3312,68.4576,68.3312,68.3649,39617.0
2018-01-03 13:00:00,81.07,81.1,81.03,81.07,35971.0,68.3649,68.3902,68.3312,68.3649,35971.0
2018-01-03 13:10:00,81.07,81.09,80.95,80.97,31634.0,68.3649,68.3818,68.2637,68.2806,31634.0
2018-01-03 13:20:00,80.96,81.1,80.93,81.07,67720.0,68.2721,68.3902,68.2468,68.3649,67720.0
2018-01-03 13:30:00,81.06,81.06,80.82,80.86,62093.0,68.3565,68.3565,68.1541,68.1878,62093.0
2018-01-03 13:40:00,80.87,80.88,80.72,80.78,63826.0,68.1962,68.2047,68.0697,68.1203,63826.0
2018-01-03 13:50:00,80.8,80.92,80.78,80.85,32468.0,68.1372,68.2384,68.1203,68.1794,32468.0
2018-01-03 14:00:00,80.85,81.03,80.85,81.0,43253.0,68.1794,68.3312,68.1794,68.3059,43253.0
2018-01-03 14:10:00,81.02,81.07,80.88,80.93,52966.0,68.3227,68.3649,68.2047,68.2468,52966.0
2018-01-03 14:20:00,80.93,81.03,80.86,80.9,44922.0,68.2468,68.3312,68.1878,68.2215,44922.0
2018-01-03 14:30:00,80.89,80.91,80.73,80.84,48695.0,68.2131,68.23,68.0782,68.1709,48695.0
2018-01-03 14:40:00,80.85,81.02,80.81,80.97,68073.0,68.1794,68.3227,68.1456,68.2806,68073.0
2018-01-03 14:50:00,80.99,81.06,80.88,81.06,39359.0,68.2974,68.3565,68.2047,68.3565,39359.0
2018-01-03 15:00:00,81.04,81.16,81.02,81.16,54270.0,68.3396,68.4408,68.3227,68.4408,54270.0
2018-01-03 15:10:00,81.16,81.35,81.16,81.34,87231.0,68.4408,68.601,68.4408,68.5926,87231.0
2018-01-03 15:20:00,81.35,81.5,81.35,81.48,83453.0,68.601,68.7275,68.601,68.7106,83453.0
2018-01-03 15:30:00,81.48,81.5,81.39,81.47,121226.0,68.7106,68.7275,68.6347,68.7022,121226.0
2018-01-03 15:40:00,81.46,81.59,81.4,81.51,155342.0,68.6938,68.8034,68.6432,68.7359,155342.0
2018-01-03 15:50:00,81.51,81.67,81.5,81.63,308441.0,68.7359,68.8709,68.7275,68.8371,308441.0
2018-01-04 09:30:00,81.69,81.8,81.28,81.52,93138.0,68.8877,68.9805,68.542,68.7444,93138.0
2018-01-04 09:40:00,81.52,81.71,81.52,81.66,43582.0,68.7444,68.9046,68.7444,68.8624,43582.0
2018-01-04 09:50:00,81.63,81.88,81.42,81.77,79678.0,68.8371,69.0479,68.66,68.9552,79678.0
2018-01-04 10:00:00,81.77,81.8,81.6,81.75,65904.0,68.9552,68.9805,68.8118,68.9383,65904.0
2018-01-04 10:10:00,81.76,81.93,81.7,81.91,49838.0,68.9467,69.0901,68.8962,69.0732,49838.0
2018-01-04 10:20:00,81.9,81.99,81.74,81.87,45286.0,69.0648,69.1407,68.9299,69.0395,45286.0
2018-01-04 10:30:00,81.87,81.9,81.68,81.81,44178.0,69.0395,69.0648,68.8793,68.9889,44178.0
2018-01-04 10:40:00,81.81,81.81,81.56,81.57,58329.0,68.9889,68.9889,68.7781,68.7865,58329.0
2018-01-04 10:50:00,81.58,81.64,81.49,81.6,38814.0,68.795,68.8456,68.7191,68.8118,38814.0
2018-01-04 11:00:00,81.61,81.67,81.53,81.54,32182.0,68.8203,68.8709,68.7528,68.7612,32182.0
2018-01-04 11:10:00,81.54,81.67,81.41,81.41,71082.0,68.7612,68.8709,68.6516,68.6516,71082.0
2018-01-04 11:20:00,81.41,81.5,81.34,81.36,61894.0,68.6516,68.7275,68.5926,68.6094,61894.0
2018-01-04 11:30:00,81.36,81.38,81.21,81.23,87059.0,68.6094,68.6263,68.4829,68.4998,87059.0
2018-01-04 11:40:00,81.24,81.29,81.13,81.18,35455.0,68.5082,68.5504,68.4155,68.4576,35455.0
2018-01-04 11:50:00,81.19,81.27,81.17,81.18,47528.0,68.4661,68.5335,68.4492,68.4576,47528.0
2018-01-04 12:00:00,81.2,81.3,81.19,81.23,70683.0,68.4745,68.5588,68.4661,68.4998,70683.0
2018-01-04 12:10:00,81.24,81.29,81.2,81.25,27556.0,68.5082,68.5504,68.4745,68.5167,27556.0
2018-01-04 12:20:00,81.26,81.27,81.22,81.26,31363.0,68.5251,68.5335,68.4914,68.5251,31363.0
2018-01-04 12:30:00,81.25,81.25,81.05,81.08,25488.0,68.5167,68.5167,68.348,68.3733,25488.0
2018-01-04 12:40:00,81.08,81.09,80.85,80.87,128234.0,68.3733,68.3818,68.1794,68.1962,128234.0
2018-01-04 12:50:00,80.86,80.9,80.74,80.78,49154.0,68.1878,68.2215,68.0866,68.1203,49154.0
2018-01-04 13:00:00,80.79,80.87,80.71,80.86,54775.0,68.1288,68.1962,68.0613,68.1878,54775.0
2018-01-04 13:10:00,80.88,81.09,80.88,81.07,64325.0,68.2047,68.3818,68.2047,68.3649,64325.0
2018-01-04 13:20:00,81.05,81.06,80.83,80.83,39455.0,68.348,68.3565,68.1625,68.1625,39455.0
2018-01-04 13:30:00,80.84,80.94,80.79,80.9,45919.0,68.1709,68.2553,68.1288,68.2215,45919.0
2018-01-04 13:40:00,80.89,80.93,80.82,80.89,27484.0,68.2131,68.2468,68.1541,68.2131,27484.0
2018-01-04 13:50:00,80.88,81.07,80.85,81.05,44037.0,68.2047,68.3649,68.1794,68.348,44037.0
2018-01-04 14:00:00,81.05,81.07,80.88,80.98,171097.0,68.348,68.3649,68.2047,68.289,171097.0
2018-01-04 14:10:00,80.98,80.99,80.8,80.84,47748.0,68.289,68.2974,68.1372,68.1709,47748.0
2018-01-04 14:20:00,80.84,80.85,80.53,80.64,73691.0,68.1709,68.1794,67.9095,68.0023,73691.0
2018-01-04 14:30:00,80.64,80.68,80.59,80.6,68132.0,68.0023,68.036,67.9601,67.9685,68132.0
2018-01-04 14:40:00,80.61,80.83,80.59,80.81,61923.0,67.977,68.1625,67.9601,68.1456,61923.0
2018-01-04 14:50:00,80.8,80.82,80.61,80.78,128230.0,68.1372,68.1541,67.977,68.1203,128230.0
2018-01-04 15:00:00,80.76,80.78,80.6,80.62,84566.0,68.1035,68.1203,67.9685,67.9854,84566.0
2018-01-04 15:10:00,80.62,80.68,80.55,80.59,70138.0,67.9854,68.036,67.9264,67.9601,70138.0
2018-01-04 15:20:00,80.61,80.61,80.46,80.51,222461.0,67.977,67.977,67.8505,67.8926,222461.0
2018-01-04 15:30:00,80.51,80.64,80.49,80.55,109631.0,67.8926,68.0023,67.8758,67.9264,109631.0
2018-01-04 15:40:00,80.55,80.74,80.52,80.69,136948.0,67.9264,68.0866,67.9011,68.0444,136948.0
2018-01-04 15:50:00,80.68,80.8,80.64,80.78,322219.0,68.036,68.1372,68.0023,68.1203,322219.0
2018-01-05 09:30:00,80.88,80.96,80.75,80.87,43146.0,68.2047,68.2721,68.095,68.1962,43146.0
2018-01-05 09:40:00,80.87,81.07,80.73,80.81,92821.0,68.1962,68.3649,68.0782,68.1456,92821.0
2018-01-05 09:50:00,80.79,81.12,80.7,81.11,45876.0,68.1288,68.407,68.0529,68.3986,45876.0
2018-01-05 10:00:00,81.12,81.19,80.93,81.04,42177.0,68.407,68.4661,68.2468,68.3396,42177.0
2018-01-05 10:10:00,81.06,81.06,80.61,80.63,50874.0,68.3565,68.3565,67.977,67.9938,50874.0
2018-01-05 10:20:00,80.61,80.64,80.41,80.44,78971.0,67.977,68.0023,67.8083,67.8336,78971.0
2018-01-05 10:30:00,80.43,80.56,80.36,80.46,41516.0,67.8252,67.9348,67.7662,67.8505,41516.0
2018-01-05 10:40:00,80.46,80.62,80.25,80.31,33560.0,67.8505,67.9854,67.6734,67.724,33560.0
2018-01-05 10:50:00,80.31,80.43,80.29,80.42,31762.0,67.724,67.8252,67.7071,67.8168,31762.0
2018-01-05 11:00:00,80.42,80.57,80.41,80.49,33697.0,67.8168,67.9432,67.8083,67.8758,33697.0
2018-01-05 11:10:00,80.5,80.58,80.45,80.51,33034.0,67.8842,67.9517,67.842,67.8926,33034.0
2018-01-05 11:20:00,80.51,80.58,80.41,80.41,36015.0,67.8926,67.9517,67.8083,67.8083,36015.0
2018-01-05 11:30:00,80.42,80.7,80.42,80.7,42136.0,67.8168,68.0529,67.8168,68.0529,42136.0
2018-01-05 11:40:00,80.71,80.79,80.66,80.77,20537.0,68.0613,68.1288,68.0191,68.1119,20537.0
2018-01-05 11:50:00,80.76,80.85,80.72,80.8,50153.0,68.1035,68.1794,68.0697,68.1372,50153.0
2018-01-05 12:00:00,80.81,80.88,80.76,80.86,16960.0,68.1456,68.2047,68.1035,68.1878,16960.0
2018-01-05 12:10:00,80.86,80.91,80.86,80.89,18143.0,68.1878,68.23,68.1878,68.2131,18143.0
2018-01-05 12:20:00,80.89,80.93,80.87,80.89,21889.0,68.2131,68.2468,68.1962,68.2131,21889.0
2018-01-05 12:30:00,80.9,80.91,80.84,80.87,15473.0,68.2215,68.23,68.1709,68.1962,15473.0
2018-01-05 12:40:00,80.86,80.93,80.76,80.77,22551.0,68.1878,68.2468,68.1035,68.1119,22551.0
2018-01-05 12:50:00,80.77,80.82,80.75,80.76,30925.0,68.1119,68.1541,68.095,68.1035,30925.0
2018-01-05 13:00:00,80.77,80.82,80.74,80.76,21937.0,68.1119,68.1541,68.0866,68.1035,21937.0
2018-01-05 13:10:00,80.75,80.78,80.74,80.77,26154.0,68.095,68.1203,68.0866,68.1119,26154.0
2018-01-05 13:20:00,80.76,80.87,80.76,80.85,37778.0,68.1035,68.1962,68.1035,68.1794,37778.0
2018-01-05 13:30:00,80.86,80.91,80.85,80.9,26153.0,68.1878,68.23,68.1794,68.2215,26153.0
2018-01-05 13:40:00,80.91,81.04,80.88,81.0,44210.0,68.23,68.3396,68.2047,68.3059,44210.0
2018-01-05 13:50:00,81.0,81.03,80.93,81.03,21125.0,68.3059,68.3312,68.2468,68.3312,21125.0
2018-01-05 14:00:00,81.03,81.05,80.98,81.0,18051.0,68.3312,68.348,68.289,68.3059,18051.0
2018-01-05 14:10:00,80.98,81.05,80.98,81.02,45017.0,68.289,68.348,68.289,68.3227,45017.0
2018-01-05 14:20:00,81.03,81.15,81.01,81.14,74149.0,68.3312,68.4323,68.3143,68.4239,74149.0
2018-01-05 14:30:00,81.13,81.17,81.09,81.17,47425.0,68.4155,68.4492,68.3818,68.4492,47425.0
2018-01-05 14:40:00,81.17,81.18,81.04,81.11,64496.0,68.4492,68.4576,68.3396,68.3986,64496.0
2018-01-05 14:50:00,81.1,81.12,81.02,81.09,37092.0,68.3902,68.407,68.3227,68.3818,37092.0
2018-01-05 15:00:00,81.1,81.18,81.09,81.15,47832.0,68.3902,68.4576,68.3818,68.4323,47832.0
2018-01-05 15:10:00,81.15,81.33,81.15,81.33,42177.0,68.4323,68.5841,68.4323,68.5841,42177.0
2018-01-05 15:20:00,81.33,81.4,81.31,81.36,51809.0,68.5841,68.6432,68.5673,68.6094,51809.0
2018-01-05 15:30:00,81.37,81.37,81.29,81.32,64400.0,68.6179,68.6179,68.5504,68.5757,64400.0
2018-01-05 15:40:00,81.33,81.4,81.27,81.34,94562.0,68.5841,68.6432,68.5335,68.5926,94562.0
2018-01-05 15:50:00,81.35,81.42,81.29,81.38,186932.0,68.601,68.66,68.5504,68.6263,186932.0
2018-01-08 09:30:00,81.37,81.45,81.0,81.25,68519.0,68.6179,68.6853,68.3059,68.5167,68519.0
2018-01-08 09:40:00,81.28,81.56,81.26,81.54,38161.0,68.542,68.7781,68.5251,68.7612,38161.0
2018-01-08 09:50:00,81.57,81.66,81.41,81.58,51963.0,68.7865,68.8624,68.6516,68.795,51963.0
2018-01-08 10:00:00,81.56,81.75,81.55,81.73,115396.0,68.7781,68.9383,68.7697,68.9215,115396.0
2018-01-08 10:10:00,81.73,81.99,81.71,81.99,24479.0,68.9215,69.1407,68.9046,69.1407,24479.0
2018-01-08 10:20:00,81.99,82.3,81.97,82.06,96855.0,69.1407,69.4021,69.1238,69.1997,96855.0
2018-01-08 10:30:00,82.07,82.11,81.95,81.95,29759.0,69.2082,69.2419,69.107,69.107,29759.0
2018-01-08 10:40:00,81.96,82.12,81.88,82.12,33911.0,69.1154,69.2503,69.0479,69.2503,33911.0
2018-01-08 10:50:00,82.11,82.17,82.01,82.01,38358.0,69.2419,69.2925,69.1576,69.1576,38358.0
2018-01-08 11:00:00,82.01,82.01,81.9,81.96,14946.0,69.1576,69.1576,69.0648,69.1154,14946.0
2018-01-08 11:10:00,81.95,82.08,81.95,82.07,19193.0,69.107,69.2166,69.107,69.2082,19193.0
2018-01-08 11:20:00,82.07,82.1,81.89,81.89,16942.0,69.2082,69.2335,69.0564,69.0564,16942.0
2018-01-08 11:30:00,81.91,81.96,81.78,81.79,11790.0,69.0732,69.1154,68.9636,68.972,11790.0
2018-01-08 11:40:00,81.79,81.89,81.78,81.89,18122.0,68.972,69.0564,68.9636,69.0564,18122.0
2018-01-08 11:50:00,81.88,82.0,81.84,81.93,42815.0,69.0479,69.1491,69.0142,69.0901,42815.0
2018-01-08 12:00:00,81.91,82.02,81.9,82.01,15844.0,69.0732,69.166,69.0648,69.1576,15844.0
2018-01-08 12:10:00,82.0,82.01,81.86,81.95,22374.0,69.1491,69.1576,69.0311,69.107,22374.0
2018-01-08 12:20:00,81.95,81.98,81.92,81.96,15273.0,69.107,69.1323,69.0817,69.1154,15273.0
2018-01-08 12:30:00,81.96,81.98,81.87,81.87,22008.0,69.1154,69.1323,69.0395,69.0395,22008.0
2018-01-08 12:40:00,81.89,81.94,81.88,81.91,11226.0,69.0564,69.0985,69.0479,69.0732,11226.0
2018-01-08 12:50:00,81.91,81.95,81.88,81.9,10434.0,69.0732,69.107,69.0479,69.0648,10434.0
2018-01-08 13:00:00,81.88,82.01,81.85,82.0,33852.0,69.0479,69.1576,69.0226,69.1491,33852.0
2018-01-08 13:10:00,81.99,82.11,81.98,82.08,14057.0,69.1407,69.2419,69.1323,69.2166,14057.0
2018-01-08 13:20:00,82.11,82.11,82.04,82.07,26449.0,69.2419,69.2419,69.1829,69.2082,26449.0
2018-01-08 13:30:00,82.04,82.08,81.96,81.98,28933.0,69.1829,69.2166,69.1154,69.1323,28933.0
2018-01-08 13:40:00,81.99,81.99,81.93,81.95,14110.0,69.1407,69.1407,69.0901,69.107,14110.0
2018-01-08 13:50:00,81.95,81.98,81.93,81.97,25633.0,69.107,69.1323,69.0901,69.1238,25633.0
2018-01-08 14:00:00,81.94,82.0,81.91,82.0,14965.0,69.0985,69.1491,69.0732,69.1491,14965.0
2018-01-08 14:10:00,81.99,82.03,81.95,81.98,20961.0,69.1407,69.1744,69.107,69.1323,20961.0
2018-01-08 14:20:00,81.99,82.01,81.95,81.97,17314.0,69.1407,69.1576,69.107,69.1238,17314.0
2018-01-08 14:30:00,81.96,82.01,81.96,82.01,13240.0,69.1154,69.1576,69.1154,69.1576,13240.0
2018-01-08 14:40:00,82.01,82.1,82.0,82.1,11446.0,69.1576,69.2335,69.1491,69.2335,11446.0
2018-01-08 14:50:00,82.08,82.2,82.07,82.17,25654.0,69.2166,69.3178,69.2082,69.2925,25654.0
2018-01-08 15:00:00,82.17,82.19,82.12,82.14,27020.0,69.2925,69.3094,69.2503,69.2672,27020.0
2018-01-08 15:10:00,82.15,82.15,82.02,82.04,36657.0,69.2756,69.2756,69.166,69.1829,36657.0
2018-01-08 15:20:00,82.03,82.08,82.0,82.02,56264.0,69.1744,69.2166,69.1491,69.166,56264.0
2018-01-08 15:30:00,82.02,82.06,82.01,82.04,70424.0,69.166,69.1997,69.1576,69.1829,70424.0
2018-01-08 15:40:00,82.04,82.07,82.0,82.02,71087.0,69.1829,69.2082,69.1491,69.166,71087.0
2018-01-08 15:50:00,82.03,82.11,81.99,82.04,135090.0,69.1744,69.2419,69.1407,69.1829,135090.0
2018-01-09 09:30:00,81.87,81.91,80.31,81.5,146267.0,69.0395,69.0732,67.724,68.7275,146267.0
2018-01-09 09:40:00,81.5,81.96,81.4,81.96,52537.0,68.7275,69.1154,68.6432,69.1154,52537.0
2018-01-09 09:50:00,81.95,82.01,81.51,81.54,33261.0,69.107,69.1576,68.7359,68.7612,33261.0
2018-01-09 10:00:00,81.54,81.72,81.48,81.64,65218.0,68.7612,68.913,68.7106,68.8456,65218.0
2018-01-09 10:10:00,81.64,81.91,81.64,81.83,24967.0,68.8456,69.0732,68.8456,69.0058,24967.0
2018-01-09 10:20:00,81.81,81.86,81.73,81.76,22014.0,68.9889,69.0311,68.9215,68.9467,22014.0
2018-01-09 10:30:00,81.8,81.83,81.59,81.77,127245.0,68.9805,69.0058,68.8034,68.9552,127245.0
2018-01-09 10:40:00,81.78,81.99,81.76,81.95,22412.0,68.9636,69.1407,68.9467,69.107,22412.0
2018-01-09 10:50:00,81.95,82.03,81.87,82.01,18436.0,69.107,69.1744,69.0395,69.1576,18436.0
2018-01-09 11:00:00,82.01,82.06,81.95,82.0,20748.0,69.1576,69.1997,69.107,69.1491,20748.0
2018-01-09 11:10:00,82.0,82.15,82.0,82.12,32878.0,69.1491,69.2756,69.1491,69.2503,32878.0
2018-01-09 11:20:00,82.1,82.22,82.01,82.18,22831.0,69.2335,69.3347,69.1576,69.3009,22831.0
2018-01-09 11:30:00,82.17,82.25,82.1,82.11,25916.0,69.2925,69.36,69.2335,69.2419,25916.0
2018-01-09 11:40:00,82.09,82.13,82.04,82.09,17730.0,69.225,69.2588,69.1829,69.225,17730.0
2018-01-09 11:50:00,82.12,82.18,82.1,82.18,12796.0,69.2503,69.3009,69.2335,69.3009,12796.0
2018-01-09 12:00:00,82.16,82.3,82.11,82.3,17112.0,69.2841,69.4021,69.2419,69.4021,17112.0
2018-01-09 12:10:00,82.3,82.3,82.06,82.11,28808.0,69.4021,69.4021,69.1997,69.2419,28808.0
2018-01-09 12:20:00,82.12,82.13,82.07,82.08,17637.0,69.2503,69.2588,69.2082,69.2166,17637.0
2018-01-09 12:30:00,82.09,82.12,82.02,82.06,27733.0,69.225,69.2503,69.166,69.1997,27733.0
2018-01-09 12:40:00,82.05,82.14,82.0,82.14,44773.0,69.1913,69.2672,69.1491,69.2672,44773.0
2018-01-09 12:50:00,82.12,82.18,82.11,82.15,14603.0,69.2503,69.3009,69.2419,69.2756,14603.0
2018-01-09 13:00:00,82.16,82.29,82.14,82.29,30570.0,69.2841,69.3937,69.2672,69.3937,30570.0
2018-01-09 13:10:00,82.29,82.33,82.2,82.3,37692.0,69.3937,69.4274,69.3178,69.4021,37692.0
2018-01-09 13:20:00,82.31,82.41,82.3,82.39,35848.0,69.4106,69.4949,69.4021,69.478,35848.0
2018-01-09 13:30:00,82.4,82.41,82.35,82.4,19905.0,69.4865,69.4949,69.4443,69.4865,19905.0
2018-01-09 13:40:00,82.4,82.41,82.32,82.33,36717.0,69.4865,69.4949,69.419,69.4274,36717.0
2018-01-09 13:50:00,82.34,82.41,82.34,82.41,18613.0,69.4359,69.4949,69.4359,69.4949,18613.0
2018-01-09 14:00:00,82.4,82.49,82.34,82.39,37389.0,69.4865,69.5623,69.4359,69.478,37389.0
2018-01-09 14:10:00,82.38,82.47,82.38,82.41,29050.0,69.4696,69.5455,69.4696,69.4949,29050.0
2018-01-09 14:20:00,82.41,82.45,82.32,82.32,25312.0,69.4949,69.5286,69.419,69.419,25312.0
2018-01-09 14:30:00,82.32,82.32,82.22,82.25,27761.0,69.419,69.419,69.3347,69.36,27761.0
2018-01-09 14:40:00,82.26,82.31,82.22,82.3,29422.0,69.3684,69.4106,69.3347,69.4021,29422.0
2018-01-09 14:50:00,82.3,82.34,82.29,82.34,22420.0,69.4021,69.4359,69.3937,69.4359,22420.0
2018-01-09 15:00:00,82.33,82.34,82.25,82.29,24682.0,69.4274,69.4359,69.36,69.3937,24682.0
2018-01-09 15:10:00,82.29,82.31,82.24,82.3,24693.0,69.3937,69.4106,69.3515,69.4021,24693.0
2018-01-09 15:20:00,82.29,82.31,82.11,82.12,47920.0,69.3937,69.4106,69.2419,69.2503,47920.0
2018-01-09 15:30:00,82.12,82.24,82.08,82.23,89867.0,69.2503,69.3515,69.2166,69.3431,89867.0
2018-01-09 15:40:00,82.23,82.26,82.0,82.02,97704.0,69.3431,69.3684,69.1491,69.166,97704.0
2018-01-09 15:50:00,82.0,82.05,81.9,81.98,217413.0,69.1491,69.1913,69.0648,69.1323,217413.0
2018-01-10 09:30:00,81.67,81.67,81.35,81.52,31793.0,68.8709,68.8709,68.601,68.7444,31793.0
2018-01-10 09:40:00,81.52,81.56,81.31,81.44,25154.0,68.7444,68.7781,68.5673,68.6769,25154.0
2018-01-10 09:50:00,81.43,82.05,81.42,82.05,24726.0,68.6685,69.1913,68.66,69.1913,24726.0
2018-01-10 10:00:00,82.05,82.06,81.9,81.94,42777.0,69.1913,69.1997,69.0648,69.0985,42777.0
2018-01-10 10:10:00,81.96,82.08,81.84,82.08,23686.0,69.1154,69.2166,69.0142,69.2166,23686.0
2018-01-10 10:20:00,82.08,82.27,82.01,82.15,50198.0,69.2166,69.3768,69.1576,69.2756,50198.0
2018-01-10 10:30:00,82.15,82.29,82.05,82.29,34791.0,69.2756,69.3937,69.1913,69.3937,34791.0
2018-01-10 10:40:00,82.26,82.41,82.24,82.3,55140.0,69.3684,69.4949,69.3515,69.4021,55140.0
2018-01-10 10:50:00,82.28,82.38,82.17,82.17,34673.0,69.3853,69.4696,69.2925,69.2925,34673.0
2018-01-10 11:00:00,82.15,82.25,82.11,82.21,28679.0,69.2756,69.36,69.2419,69.3262,28679.0
2018-01-10 11:10:00,82.23,82.24,82.14,82.17,17255.0,69.3431,69.3515,69.2672,69.2925,17255.0
2018-01-10 11:20:00,82.16,82.23,82.0,82.0,42551.0,69.2841,69.3431,69.1491,69.1491,42551.0
2018-01-10 11:30:00,81.96,82.05,81.95,82.05,19691.0,69.1154,69.1913,69.107,69.1913,19691.0
2018-01-10 11:40:00,82.06,82.08,81.98,82.05,22880.0,69.1997,69.2166,69.1323,69.1913,22880.0
2018-01-10 11:50:00,82.04,82.18,82.02,82.15,20314.0,69.1829,69.3009,69.166,69.2756,20314.0
2018-01-10 12:00:00,82.14,82.21,82.13,82.2,15330.0,69.2672,69.3262,69.2588,69.3178,15330.0
2018-01-10 12:10:00,82.2,82.28,82.14,82.28,50022.0,69.3178,69.3853,69.2672,69.3853,50022.0
2018-01-10 12:20:00,82.29,82.34,82.25,82.28,18197.0,69.3937,69.4359,69.36,69.3853,18197.0
2018-01-10 12:30:00,82.27,82.35,82.26,82.34,20669.0,69.3768,69.4443,69.3684,69.4359,20669.0
2018-01-10 12:40:00,82.34,82.47,82.33,82.46,39009.0,69.4359,69.5455,69.4274,69.537,39009.0
2018-01-10 12:50:00,82.45,82.47,82.42,82.44,21640.0,69.5286,69.5455,69.5033,69.5202,21640.0
2018-01-10 13:00:00,82.44,82.51,82.44,82.48,29012.0,69.5202,69.5792,69.5202,69.5539,29012.0
2018-01-10 13:10:00,82.48,82.49,82.4,82.44,20848.0,69.5539,69.5623,69.4865,69.5202,20848.0
2018-01-10 13:20:00,82.49,82.52,82.45,82.49,17641.0,69.5623,69.5876,69.5286,69.5623,17641.0
2018-01-10 13:30:00,82.49,82.54,82.46,82.53,18992.0,69.5623,69.6045,69.537,69.5961,18992.0
2018-01-10 13:40:00,82.54,82.64,82.48,82.62,25407.0,69.6045,69.6888,69.5539,69.672,25407.0
2018-01-10 13:50:00,82.64,82.68,82.55,82.59,29041.0,69.6888,69.7226,69.6129,69.6467,29041.0
2018-01-10 14:00:00,82.58,82.59,82.47,82.47,75673.0,69.6382,69.6467,69.5455,69.5455,75673.0
2018-01-10 14:10:00,82.47,82.59,82.42,82.56,33874.0,69.5455,69.6467,69.5033,69.6214,33874.0
2018-01-10 14:20:00,82.56,82.58,82.48,82.58,23550.0,69.6214,69.6382,69.5539,69.6382,23550.0
2018-01-10 14:30:00,82.58,82.6,82.43,82.44,62852.0,69.6382,69.6551,69.5117,69.5202,62852.0
2018-01-10 14:40:00,82.46,82.55,82.43,82.55,38097.0,69.537,69.6129,69.5117,69.6129,38097.0
2018-01-10 14:50:00,82.55,82.63,82.53,82.59,41794.0,69.6129,69.6804,69.5961,69.6467,41794.0
2018-01-10 15:00:00,82.59,82.68,82.56,82.58,145463.0,69.6467,69.7226,69.6214,69.6382,145463.0
2018-01-10 15:10:00,82.59,82.64,82.48,82.5,36866.0,69.6467,69.6888,69.5539,69.5708,36866.0
2018-01-10 15:20:00,82.52,82.56,82.45,82.51,56960.0,69.5876,69.6214,69.5286,69.5792,56960.0
2018-01-10 15:30:00,82.5,82.58,82.48,82.54,63174.0,69.5708,69.6382,69.5539,69.6045,63174.0
2018-01-10 15:40:00,82.54,82.56,82.48,82.48,82475.0,69.6045,69.6214,69.5539,69.5539,82475.0
2018-01-10 15:50:00,82.49,82.54,82.46,82.47,166301.0,69.5623,69.6045,69.537,69.5455,166301.0
2018-01-11 09:30:00,82.66,82.67,82.33,82.55,41590.0,69.7057,69.7141,69.4274,69.6129,41590.0
2018-01-11 09:40:00,82.55,82.68,82.53,82.65,19836.0,69.6129,69.7226,69.5961,69.6973,19836.0
2018-01-11 09:50:00,82.62,82.65,82.53,82.64,41312.0,69.672,69.6973,69.5961,69.6888,41312.0
2018-01-11 10:00:00,82.64,82.87,82.63,82.73,47058.0,69.6888,69.8828,69.6804,69.7647,47058.0
2018-01-11 10:10:00,82.73,82.8,82.68,82.68,31472.0,69.7647,69.8238,69.7226,69.7226,31472.0
2018-01-11 10:20:00,82.66,82.81,82.6,82.81,38838.0,69.7057,69.8322,69.6551,69.8322,38838.0
2018-01-11 10:30:00,82.8,82.94,82.72,82.79,33965.0,69.8238,69.9418,69.7563,69.8153,33965.0
2018-01-11 10:40:00,82.79,82.93,82.79,82.92,13567.0,69.8153,69.9334,69.8153,69.925,13567.0
2018-01-11 10:50:00,82.92,83.19,82.91,83.17,38574.0,69.925,70.1526,69.9165,70.1358,38574.0
2018-01-11 11:00:00,83.16,83.32,83.15,83.19,47897.0,70.1273,70.2623,70.1189,70.1526,47897.0
2018-01-11 11:10:00,83.17,83.17,83.05,83.12,24381.0,70.1358,70.1358,70.0346,70.0936,24381.0
2018-01-11 11:20:00,83.12,83.17,83.0,83.04,27354.0,70.0936,70.1358,69.9924,70.0262,27354.0
2018-01-11 11:30:00,83.04,83.21,83.03,83.21,21829.0,70.0262,70.1695,70.0177,70.1695,21829.0
2018-01-11 11:40:00,83.22,83.23,83.16,83.22,16851.0,70.1779,70.1864,70.1273,70.1779,16851.0
2018-01-11 11:50:00,83.24,83.32,83.2,83.3,10358.0,70.1948,70.2623,70.1611,70.2454,10358.0
2018-01-11 12:00:00,83.31,83.67,83.3,83.62,39214.0,70.2538,70.5574,70.2454,70.5153,39214.0
2018-01-11 12:10:00,83.63,83.64,83.45,83.45,28883.0,70.5237,70.5321,70.3719,70.3719,28883.0
2018-01-11 12:20:00,83.44,83.6,83.43,83.58,24479.0,70.3635,70.4984,70.355,70.4815,24479.0
2018-01-11 12:30:00,83.58,83.65,83.54,83.61,42320.0,70.4815,70.5406,70.4478,70.5068,42320.0
2018-01-11 12:40:00,83.6,83.6,83.45,83.6,22602.0,70.4984,70.4984,70.3719,70.4984,22602.0
2018-01-11 12:50:00,83.56,83.56,83.49,83.54,11036.0,70.4647,70.4647,70.4056,70.4478,11036.0
2018-01-11 13:00:00,83.53,83.67,83.43,83.59,37428.0,70.4394,70.5574,70.355,70.49,37428.0
2018-01-11 13:10:00,83.59,83.71,83.58,83.62,20428.0,70.49,70.5911,70.4815,70.5153,20428.0
2018-01-11 13:20:00,83.63,83.67,83.61,83.65,9795.0,70.5237,70.5574,70.5068,70.5406,9795.0
2018-01-11 13:30:00,83.66,83.73,83.63,83.73,17343.0,70.549,70.608,70.5237,70.608,17343.0
2018-01-11 13:40:00,83.72,83.75,83.7,83.71,28734.0,70.5996,70.6249,70.5827,70.5911,28734.0
2018-01-11 13:50:00,83.71,83.71,83.6,83.6,18722.0,70.5911,70.5911,70.4984,70.4984,18722.0
2018-01-11 14:00:00,83.6,83.64,83.56,83.61,21127.0,70.4984,70.5321,70.4647,70.5068,21127.0
2018-01-11 14:10:00,83.61,83.66,83.58,83.62,34001.0,70.5068,70.549,70.4815,70.5153,34001.0
2018-01-11 14:20:00,83.61,83.72,83.54,83.72,31666.0,70.5068,70.5996,70.4478,70.5996,31666.0
2018-01-11 14:30:00,83.72,83.9,83.71,83.85,89141.0,70.5996,70.7514,70.5911,70.7092,89141.0
2018-01-11 14:40:00,83.85,83.86,83.78,83.83,34204.0,70.7092,70.7176,70.6502,70.6923,34204.0
2018-01-11 14:50:00,83.83,83.86,83.78,83.79,25967.0,70.6923,70.7176,70.6502,70.6586,25967.0
2018-01-11 15:00:00,83.78,83.89,83.72,83.84,35583.0,70.6502,70.7429,70.5996,70.7008,35583.0
2018-01-11 15:10:00,83.84,83.87,83.82,83.82,36829.0,70.7008,70.7261,70.6839,70.6839,36829.0
2018-01-11 15:20:00,83.83,83.86,83.75,83.8,83379.0,70.6923,70.7176,70.6249,70.667,83379.0
2018-01-11 15:30:00,83.81,83.88,83.75,83.87,37895.0,70.6755,70.7345,70.6249,70.7261,37895.0
2018-01-11 15:40:00,83.86,83.88,83.78,83.86,90557.0,70.7176,70.7345,70.6502,70.7176,90557.0
2018-01-11 15:50:00,83.86,83.97,83.85,83.97,181096.0,70.7176,70.8104,70.7092,70.8104,181096.0
2018-01-12 09:30:00,84.16,84.24,83.65,83.65,124799.0,70.9706,71.0381,70.5406,70.5406,124799.0
2018-01-12 09:40:00,83.63,83.94,83.55,83.87,43934.0,70.5237,70.7851,70.4562,70.7261,43934.0
2018-01-12 09:50:00,83.87,83.87,83.65,83.72,71083.0,70.7261,70.7261,70.5406,70.5996,71083.0
2018-01-12 10:00:00,83.76,83.78,83.47,83.54,42972.0,70.6333,70.6502,70.3888,70.4478,42972.0
2018-01-12 10:10:00,83.54,83.71,83.53,83.7,32128.0,70.4478,70.5911,70.4394,70.5827,32128.0
2018-01-12 10:20:00,83.71,83.9,83.71,83.87,28349.0,70.5911,70.7514,70.5911,70.7261,28349.0
2018-01-12 10:30:00,83.86,84.22,83.83,84.2,35327.0,70.7176,71.0212,70.6923,71.0044,35327.0
2018-01-12 10:40:00,84.22,84.23,83.97,84.0,139301.0,71.0212,71.0297,70.8104,70.8357,139301.0
2018-01-12 10:50:00,84.01,84.21,84.0,84.06,33215.0,70.8441,71.0128,70.8357,70.8863,33215.0
2018-01-12 11:00:00,84.08,84.12,83.95,83.95,35302.0,70.9032,70.9369,70.7935,70.7935,35302.0
2018-01-12 11:10:00,83.95,83.99,83.81,83.87,44163.0,70.7935,70.8273,70.6755,70.7261,44163.0
2018-01-12 11:20:00,83.87,83.94,83.81,83.9,28188.0,70.7261,70.7851,70.6755,70.7514,28188.0
2018-01-12 11:30:00,83.87,83.97,83.82,83.92,15913.0,70.7261,70.8104,70.6839,70.7682,15913.0
2018-01-12 11:40:00,83.92,83.95,83.85,83.86,14949.0,70.7682,70.7935,70.7092,70.7176,14949.0
2018-01-12 11:50:00,83.86,84.13,83.85,84.11,25262.0,70.7176,70.9453,70.7092,70.9285,25262.0
2018-01-12 12:00:00,84.12,84.16,84.07,84.09,20841.0,70.9369,70.9706,70.8947,70.9116,20841.0
2018-01-12 12:10:00,84.09,84.11,84.06,84.11,71653.0,70.9116,70.9285,70.8863,70.9285,71653.0
2018-01-12 12:20:00,84.11,84.24,84.08,84.1,27197.0,70.9285,71.0381,70.9032,70.92,27197.0
2018-01-12 12:30:00,84.07,84.09,83.85,83.96,29885.0,70.8947,70.9116,70.7092,70.802,29885.0
2018-01-12 12:40:00,83.95,83.95,83.86,83.86,18750.0,70.7935,70.7935,70.7176,70.7176,18750.0
2018-01-12 12:50:00,83.86,84.01,83.85,83.93,29695.0,70.7176,70.8441,70.7092,70.7767,29695.0
2018-01-12 13:00:00,83.95,84.01,83.89,83.96,21548.0,70.7935,70.8441,70.7429,70.802,21548.0
2018-01-12 13:10:00,83.95,84.0,83.91,83.94,37736.0,70.7935,70.8357,70.7598,70.7851,37736.0
2018-01-12 13:20:00,83.95,83.98,83.86,83.89,37243.0,70.7935,70.8188,70.7176,70.7429,37243.0
2018-01-12 13:30:00,83.9,83.93,83.88,83.89,26049.0,70.7514,70.7767,70.7345,70.7429,26049.0
2018-01-12 13:40:00,83.91,83.96,83.89,83.94,30246.0,70.7598,70.802,70.7429,70.7851,30246.0
2018-01-12 13:50:00,83.95,84.01,83.92,83.95,19966.0,70.7935,70.8441,70.7682,70.7935,19966.0
2018-01-12 14:00:00,83.93,84.03,83.93,84.02,50740.0,70.7767,70.861,70.7767,70.8526,50740.0
2018-01-12 14:10:00,84.03,84.22,84.03,84.18,77623.0,70.861,71.0212,70.861,70.9875,77623.0
2018-01-12 14:20:00,84.18,84.31,84.18,84.28,36570.0,70.9875,71.0971,70.9875,71.0718,36570.0
2018-01-12 14:30:00,84.29,84.31,84.19,84.21,41550.0,71.0803,71.0971,70.9959,71.0128,41550.0
2018-01-12 14:40:00,84.21,84.28,84.15,84.27,73386.0,71.0128,71.0718,70.9622,71.0634,73386.0
2018-01-12 14:50:00,84.27,84.35,84.22,84.33,52695.0,71.0634,71.1309,71.0212,71.114,52695.0
2018-01-12 15:00:00,84.33,84.34,84.25,84.25,51543.0,71.114,71.1224,71.0465,71.0465,51543.0
2018-01-12 15:10:00,84.25,84.26,84.06,84.19,125233.0,71.0465,71.055,70.8863,70.9959,125233.0
2018-01-12 15:20:00,84.18,84.21,84.13,84.19,61500.0,70.9875,71.0128,70.9453,70.9959,61500.0
2018-01-12 15:30:00,84.19,84.29,84.17,84.29,54654.0,70.9959,71.0803,70.9791,71.0803,54654.0
2018-01-12 15:40:00,84.29,84.32,84.24,84.25,88278.0,71.0803,71.1056,71.0381,71.0465,88278.0
2018-01-12 15:50:00,84.25,84.26,84.11,84.24,193053.0,71.0465,71.055,70.9285,71.0381,193053.0
2018-01-16 09:30:00,84.44,84.5,83.91,83.96,98920.0,71.2067,71.2573,70.7598,70.802,98920.0
2018-01-16 09:40:00,83.91,83.96,83.6,83.92,53366.0,70.7598,70.802,70.4984,70.7682,53366.0
2018-01-16 09:50:00,83.91,84.28,83.91,84.07,26300.0,70.7598,71.0718,70.7598,70.8947,26300.0
2018-01-16 10:00:00,84.04,84.08,83.87,84.08,32778.0,70.8694,70.9032,70.7261,70.9032,32778.0
2018-01-16 10:10:00,84.07,84.18,84.02,84.13,41279.0,70.8947,70.9875,70.8526,70.9453,41279.0
2018-01-16 10:20:00,84.11,84.31,84.11,84.27,26309.0,70.9285,71.0971,70.9285,71.0634,26309.0
2018-01-16 10:30:00,84.27,84.28,83.82,84.06,42595.0,71.0634,71.0718,70.6839,70.8863,42595.0
2018-01-16 10:40:00,84.05,84.19,84.04,84.13,85757.0,70.8779,70.9959,70.8694,70.9453,85757.0
2018-01-16 10:50:00,84.13,84.14,83.97,84.02,42353.0,70.9453,70.9538,70.8104,70.8526,42353.0
2018-01-16 11:00:00,84.03,84.16,83.92,83.94,33866.0,70.861,70.9706,70.7682,70.7851,33866.0
2018-01-16 11:10:00,83.93,84.15,83.91,84.11,67317.0,70.7767,70.9622,70.7598,70.9285,67317.0
2018-01-16 11:20:00,84.12,84.19,83.96,84.04,34638.0,70.9369,70.9959,70.802,70.8694,34638.0
2018-01-16 11:30:00,84.04,84.06,83.97,84.04,30552.0,70.8694,70.8863,70.8104,70.8694,30552.0
2018-01-16 11:40:00,84.04,84.11,83.89,84.03,69317.0,70.8694,70.9285,70.7429,70.861,69317.0
2018-01-16 11:50:00,84.02,84.02,83.77,83.84,43110.0,70.8526,70.8526,70.6417,70.7008,43110.0
2018-01-16 12:00:00,83.84,83.93,83.81,83.88,26343.0,70.7008,70.7767,70.6755,70.7345,26343.0
2018-01-16 12:10:00,83.88,83.98,83.87,83.87,40520.0,70.7345,70.8188,70.7261,70.7261,40520.0
2018-01-16 12:20:00,83.87,83.87,83.68,83.73,17787.0,70.7261,70.7261,70.5659,70.608,17787.0
2018-01-16 12:30:00,83.74,83.82,83.66,83.81,22286.0,70.6164,70.6839,70.549,70.6755,22286.0
2018-01-16 12:40:00,83.82,83.88,83.6,83.64,38077.0,70.6839,70.7345,70.4984,70.5321,38077.0
2018-01-16 12:50:00,83.64,83.66,83.53,83.53,19725.0,70.5321,70.549,70.4394,70.4394,19725.0
2018-01-16 13:00:00,83.56,83.61,83.49,83.58,19150.0,70.4647,70.5068,70.4056,70.4815,19150.0
2018-01-16 13:10:00,83.6,83.65,83.57,83.65,16950.0,70.4984,70.5406,70.4731,70.5406,16950.0
2018-01-16 13:20:00,83.67,83.67,83.46,83.51,18409.0,70.5574,70.5574,70.3803,70.4225,18409.0
2018-01-16 13:30:00,83.54,83.56,83.44,83.5,17692.0,70.4478,70.4647,70.3635,70.4141,17692.0
2018-01-16 13:40:00,83.5,83.51,83.36,83.44,17802.0,70.4141,70.4225,70.296,70.3635,17802.0
2018-01-16 13:50:00,83.48,83.49,83.19,83.33,65561.0,70.3972,70.4056,70.1526,70.2707,65561.0
2018-01-16 14:00:00,83.35,83.37,83.19,83.25,16016.0,70.2876,70.3044,70.1526,70.2032,16016.0
2018-01-16 14:10:00,83.23,83.31,83.11,83.14,20768.0,70.1864,70.2538,70.0852,70.1105,20768.0
2018-01-16 14:20:00,83.12,83.17,83.02,83.08,19823.0,70.0936,70.1358,70.0093,70.0599,19823.0
2018-01-16 14:30:00,83.07,83.17,82.98,83.01,27125.0,70.0514,70.1358,69.9756,70.0009,27125.0
2018-01-16 14:40:00,82.94,82.99,82.69,82.77,29539.0,69.9418,69.984,69.731,69.7985,29539.0
2018-01-16 14:50:00,82.8,82.99,82.72,82.89,49477.0,69.8238,69.984,69.7563,69.8997,49477.0
2018-01-16 15:00:00,82.89,83.26,82.88,83.26,36964.0,69.8997,70.2117,69.8912,70.2117,36964.0
2018-01-16 15:10:00,83.25,83.27,83.13,83.26,33189.0,70.2032,70.2201,70.102,70.2117,33189.0
2018-01-16 15:20:00,83.27,83.55,83.26,83.55,32512.0,70.2201,70.4562,70.2117,70.4562,32512.0
2018-01-16 15:30:00,83.52,83.52,83.38,83.44,35910.0,70.4309,70.4309,70.3129,70.3635,35910.0
2018-01-16 15:40:00,83.44,83.52,83.36,83.45,69646.0,70.3635,70.4309,70.296,70.3719,69646.0
2018-01-16 15:50:00,83.45,83.51,83.3,83.37,140724.0,70.3719,70.4225,70.2454,70.3044,140724.0
2018-01-17 09:30:00,83.49,83.75,83.28,83.59,43062.0,70.4056,70.6249,70.2285,70.49,43062.0
2018-01-17 09:40:00,83.63,83.74,83.5,83.53,18368.0,70.5237,70.6164,70.4141,70.4394,18368.0
2018-01-17 09:50:00,83.53,83.81,83.52,83.56,29753.0,70.4394,70.6755,70.4309,70.4647,29753.0
2018-01-17 10:00:00,83.63,83.96,83.56,83.94,21154.0,70.5237,70.802,70.4647,70.7851,21154.0
2018-01-17 10:10:00,83.95,83.99,83.76,83.76,26635.0,70.7935,70.8273,70.6333,70.6333,26635.0
2018-01-17 10:20:00,83.74,83.77,83.56,83.63,19546.0,70.6164,70.6417,70.4647,70.5237,19546.0
2018-01-17 10:30:00,83.63,83.79,83.57,83.67,27366.0,70.5237,70.6586,70.4731,70.5574,27366.0
2018-01-17 10:40:00,83.65,83.8,83.62,83.79,16072.0,70.5406,70.667,70.5153,70.6586,16072.0
2018-01-17 10:50:00,83.75,83.86,83.74,83.86,44966.0,70.6249,70.7176,70.6164,70.7176,44966.0
2018-01-17 11:00:00,83.86,83.88,83.71,83.86,28298.0,70.7176,70.7345,70.5911,70.7176,28298.0
2018-01-17 11:10:00,83.84,83.91,83.84,83.91,20738.0,70.7008,70.7598,70.7008,70.7598,20738.0
2018-01-17 11:20:00,83.93,83.93,83.78,83.8,12676.0,70.7767,70.7767,70.6502,70.667,12676.0
2018-01-17 11:30:00,83.8,83.87,83.76,83.8,11781.0,70.667,70.7261,70.6333,70.667,11781.0
2018-01-17 11:40:00,83.78,83.79,83.71,83.79,13203.0,70.6502,70.6586,70.5911,70.6586,13203.0
2018-01-17 11:50:00,83.79,83.84,83.74,83.74,14374.0,70.6586,70.7008,70.6164,70.6164,14374.0
2018-01-17 12:00:00,83.75,83.81,83.73,83.8,11008.0,70.6249,70.6755,70.608,70.667,11008.0
2018-01-17 12:10:00,83.8,83.81,83.74,83.76,8549.0,70.667,70.6755,70.6164,70.6333,8549.0
2018-01-17 12:20:00,83.77,83.82,83.7,83.77,11213.0,70.6417,70.6839,70.5827,70.6417,11213.0
2018-01-17 12:30:00,83.77,83.8,83.75,83.77,8526.0,70.6417,70.667,70.6249,70.6417,8526.0
2018-01-17 12:40:00,83.77,83.78,83.67,83.73,14372.0,70.6417,70.6502,70.5574,70.608,14372.0
2018-01-17 12:50:00,83.73,83.76,83.69,83.72,11323.0,70.608,70.6333,70.5743,70.5996,11323.0
2018-01-17 13:00:00,83.73,83.74,83.66,83.67,14667.0,70.608,70.6164,70.549,70.5574,14667.0
2018-01-17 13:10:00,83.66,83.66,83.54,83.55,16351.0,70.549,70.549,70.4478,70.4562,16351.0
2018-01-17 13:20:00,83.54,83.59,83.47,83.49,15188.0,70.4478,70.49,70.3888,70.4056,15188.0
2018-01-17 13:30:00,83.48,83.51,83.46,83.5,12838.0,70.3972,70.4225,70.3803,70.4141,12838.0
2018-01-17 13:40:00,83.51,83.57,83.47,83.53,14776.0,70.4225,70.4731,70.3888,70.4394,14776.0
2018-01-17 13:50:00,83.54,83.59,83.5,83.53,14530.0,70.4478,70.49,70.4141,70.4394,14530.0
2018-01-17 14:00:00,83.54,83.67,83.54,83.62,16609.0,70.4478,70.5574,70.4478,70.5153,16609.0
2018-01-17 14:10:00,83.64,83.7,83.62,83.64,18702.0,70.5321,70.5827,70.5153,70.5321,18702.0
2018-01-17 14:20:00,83.65,83.69,83.55,83.57,20292.0,70.5406,70.5743,70.4562,70.4731,20292.0
2018-01-17 14:30:00,83.57,83.64,83.56,83.63,15435.0,70.4731,70.5321,70.4647,70.5237,15435.0
2018-01-17 14:40:00,83.63,83.68,83.56,83.67,20619.0,70.5237,70.5659,70.4647,70.5574,20619.0
2018-01-17 14:50:00,83.68,83.8,83.66,83.8,26297.0,70.5659,70.667,70.549,70.667,26297.0
2018-01-17 15:00:00,83.82,83.91,83.79,83.89,26296.0,70.6839,70.7598,70.6586,70.7429,26296.0
2018-01-17 15:10:00,83.89,83.9,83.82,83.85,27518.0,70.7429,70.7514,70.6839,70.7092,27518.0
2018-01-17 15:20:00,83.85,83.85,83.69,83.69,45440.0,70.7092,70.7092,70.5743,70.5743,45440.0
2018-01-17 15:30:00,83.7,83.74,83.65,83.73,39447.0,70.5827,70.6164,70.5406,70.608,39447.0
2018-01-17 15:40:00,83.74,83.76,83.58,83.65,61240.0,70.6164,70.6333,70.4815,70.5406,61240.0
2018-01-17 15:50:00,83.65,83.67,83.5,83.61,128173.0,70.5406,70.5574,70.4141,70.5068,128173.0
2018-01-18 09:30:00,83.69,84.0,83.51,83.6,38528.0,70.5743,70.8357,70.4225,70.4984,38528.0
2018-01-18 09:40:00,83.66,83.74,83.49,83.73,37601.0,70.549,70.6164,70.4056,70.608,37601.0
2018-01-18 09:50:00,83.76,83.82,83.63,83.68,26734.0,70.6333,70.6839,70.5237,70.5659,26734.0
2018-01-18 10:00:00,83.68,83.7,83.45,83.45,21373.0,70.5659,70.5827,70.3719,70.3719,21373.0
2018-01-18 10:10:00,83.5,83.52,83.38,83.5,18753.0,70.4141,70.4309,70.3129,70.4141,18753.0
2018-01-18 10:20:00,83.53,83.54,83.31,83.4,21318.0,70.4394,70.4478,70.2538,70.3297,21318.0
2018-01-18 10:30:00,83.42,83.58,83.41,83.55,25793.0,70.3466,70.4815,70.3382,70.4562,25793.0
2018-01-18 10:40:00,83.56,83.69,83.52,83.69,19839.0,70.4647,70.5743,70.4309,70.5743,19839.0
2018-01-18 10:50:00,83.67,83.8,83.62,83.66,88562.0,70.5574,70.667,70.5153,70.549,88562.0
2018-01-18 11:00:00,83.69,83.81,83.67,83.72,25565.0,70.5743,70.6755,70.5574,70.5996,25565.0
2018-01-18 11:10:00,83.71,83.74,83.53,83.56,32802.0,70.5911,70.6164,70.4394,70.4647,32802.0
2018-01-18 11:20:00,83.53,83.59,83.24,83.32,34808.0,70.4394,70.49,70.1948,70.2623,34808.0
2018-01-18 11:30:00,83.33,83.33,83.19,83.23,64389.0,70.2707,70.2707,70.1526,70.1864,64389.0
2018-01-18 11:40:00,83.21,83.23,83.02,83.1,41199.0,70.1695,70.1864,70.0093,70.0767,41199.0
2018-01-18 11:50:00,83.11,83.19,83.04,83.16,50967.0,70.0852,70.1526,70.0262,70.1273,50967.0
2018-01-18 12:00:00,83.18,83.31,83.15,83.23,52145.0,70.1442,70.2538,70.1189,70.1864,52145.0
2018-01-18 12:10:00,83.22,83.24,83.12,83.16,55665.0,70.1779,70.1948,70.0936,70.1273,55665.0
2018-01-18 12:20:00,83.14,83.28,83.11,83.27,22924.0,70.1105,70.2285,70.0852,70.2201,22924.0
2018-01-18 12:30:00,83.29,83.33,83.23,83.31,15713.0,70.237,70.2707,70.1864,70.2538,15713.0
2018-01-18 12:40:00,83.31,83.32,83.2,83.26,21377.0,70.2538,70.2623,70.1611,70.2117,21377.0
2018-01-18 12:50:00,83.26,83.33,83.26,83.32,15060.0,70.2117,70.2707,70.2117,70.2623,15060.0
2018-01-18 13:00:00,83.33,83.37,83.28,83.35,15491.0,70.2707,70.3044,70.2285,70.2876,15491.0
2018-01-18 13:10:00,83.35,83.4,83.3,83.31,13668.0,70.2876,70.3297,70.2454,70.2538,13668.0
2018-01-18 13:20:00,83.32,83.34,83.29,83.31,15099.0,70.2623,70.2791,70.237,70.2538,15099.0
2018-01-18 13:30:00,83.3,83.31,83.27,83.29,15971.0,70.2454,70.2538,70.2201,70.237,15971.0
2018-01-18 13:40:00,83.3,83.37,83.28,83.36,16623.0,70.2454,70.3044,70.2285,70.296,16623.0
2018-01-18 13:50:00,83.36,83.44,83.3,83.42,27085.0,70.296,70.3635,70.2454,70.3466,27085.0
2018-01-18 14:00:00,83.43,83.51,83.38,83.45,23317.0,70.355,70.4225,70.3129,70.3719,23317.0
2018-01-18 14:10:00,83.48,83.55,83.46,83.48,18003.0,70.3972,70.4562,70.3803,70.3972,18003.0
2018-01-18 14:20:00,83.48,83.6,83.48,83.59,18375.0,70.3972,70.4984,70.3972,70.49,18375.0
2018-01-18 14:30:00,83.59,83.68,83.58,83.61,31224.0,70.49,70.5659,70.4815,70.5068,31224.0
2018-01-18 14:40:00,83.61,83.61,83.46,83.49,23907.0,70.5068,70.5068,70.3803,70.4056,23907.0
2018-01-18 14:50:00,83.5,83.61,83.47,83.6,21467.0,70.4141,70.5068,70.3888,70.4984,21467.0
2018-01-18 15:00:00,83.59,83.67,83.56,83.65,31092.0,70.49,70.5574,70.4647,70.5406,31092.0
2018-01-18 15:10:00,83.65,83.66,83.58,83.61,32747.0,70.5406,70.549,70.4815,70.5068,32747.0
2018-01-18 15:20:00,83.61,83.61,83.41,83.42,39538.0,70.5068,70.5068,70.3382,70.3466,39538.0
2018-01-18 15:30:00,83.42,83.43,83.27,83.41,75031.0,70.3466,70.355,70.2201,70.3382,75031.0
2018-01-18 15:40:00,83.41,83.5,83.39,83.5,63710.0,70.3382,70.4141,70.3213,70.4141,63710.0
2018-01-18 15:50:00,83.49,83.61,83.49,83.56,186041.0,70.4056,70.5068,70.4056,70.4647,186041.0
2018-01-19 09:30:00,83.9,84.0,83.59,83.79,292493.0,70.7514,70.8357,70.49,70.6586,292493.0
2018-01-19 09:40:00,83.8,84.22,83.62,84.11,58307.0,70.667,71.0212,70.5153,70.9285,58307.0
2018-01-19 09:50:00,84.12,84.26,83.93,84.26,43066.0,70.9369,71.055,70.7767,71.055,43066.0
2018-01-19 10:00:00,84.25,84.41,84.15,84.36,87142.0,71.0465,71.1814,70.9622,71.1393,87142.0
2018-01-19 10:10:00,84.34,84.38,83.72,83.73,58992.0,71.1224,71.1561,70.5996,70.608,58992.0
2018-01-19 10:20:00,83.71,83.82,83.62,83.8,72286.0,70.5911,70.6839,70.5153,70.667,72286.0
2018-01-19 10:30:00,83.8,84.02,83.74,84.01,90168.0,70.667,70.8526,70.6164,70.8441,90168.0
2018-01-19 10:40:00,83.99,84.11,83.99,84.02,46476.0,70.8273,70.9285,70.8273,70.8526,46476.0
2018-01-19 10:50:00,84.02,84.05,83.89,83.96,39331.0,70.8526,70.8779,70.7429,70.802,39331.0
2018-01-19 11:00:00,83.96,84.02,83.9,83.93,59270.0,70.802,70.8526,70.7514,70.7767,59270.0
2018-01-19 11:10:00,83.93,84.26,83.93,84.26,48775.0,70.7767,71.055,70.7767,71.055,48775.0
2018-01-19 11:20:00,84.27,84.34,84.23,84.31,46796.0,71.0634,71.1224,71.0297,71.0971,46796.0
2018-01-19 11:30:00,84.32,84.36,83.97,83.98,44392.0,71.1056,71.1393,70.8104,70.8188,44392.0
2018-01-19 11:40:00,83.99,84.01,83.71,83.75,44813.0,70.8273,70.8441,70.5911,70.6249,44813.0
2018-01-19 11:50:00,83.72,83.96,83.72,83.88,44609.0,70.5996,70.802,70.5996,70.7345,44609.0
2018-01-19 12:00:00,83.86,84.02,83.86,84.0,27549.0,70.7176,70.8526,70.7176,70.8357,27549.0
2018-01-19 12:10:00,84.01,84.08,83.99,84.03,26625.0,70.8441,70.9032,70.8273,70.861,26625.0
2018-01-19 12:20:00,84.05,84.2,84.05,84.16,32093.0,70.8779,71.0044,70.8779,70.9706,32093.0
2018-01-19 12:30:00,84.19,84.19,84.01,84.07,22623.0,70.9959,70.9959,70.8441,70.8947,22623.0
2018-01-19 12:40:00,84.06,84.17,84.06,84.16,26486.0,70.8863,70.9791,70.8863,70.9706,26486.0
2018-01-19 12:50:00,84.15,84.21,84.0,84.02,24856.0,70.9622,71.0128,70.8357,70.8526,24856.0
2018-01-19 13:00:00,84.03,84.04,83.87,83.88,30111.0,70.861,70.8694,70.7261,70.7345,30111.0
2018-01-19 13:10:00,83.88,83.92,83.83,83.92,41504.0,70.7345,70.7682,70.6923,70.7682,41504.0
2018-01-19 13:20:00,83.92,83.93,83.73,83.77,36813.0,70.7682,70.7767,70.608,70.6417,36813.0
2018-01-19 13:30:00,83.75,83.78,83.66,83.66,31458.0,70.6249,70.6502,70.549,70.549,31458.0
2018-01-19 13:40:00,83.66,83.72,83.63,83.66,31899.0,70.549,70.5996,70.5237,70.549,31899.0
2018-01-19 13:50:00,83.67,83.77,83.67,83.73,32842.0,70.5574,70.6417,70.5574,70.608,32842.0
2018-01-19 14:00:00,83.73,83.82,83.72,83.82,33493.0,70.608,70.6839,70.5996,70.6839,33493.0
2018-01-19 14:10:00,83.83,83.93,83.82,83.92,39131.0,70.6923,70.7767,70.6839,70.7682,39131.0
2018-01-19 14:20:00,83.92,83.99,83.88,83.92,34877.0,70.7682,70.8273,70.7345,70.7682,34877.0
2018-01-19 14:30:00,83.92,84.01,83.89,83.91,53824.0,70.7682,70.8441,70.7429,70.7598,53824.0
2018-01-19 14:40:00,83.92,83.92,83.75,83.76,83336.0,70.7682,70.7682,70.6249,70.6333,83336.0
2018-01-19 14:50:00,83.76,83.85,83.72,83.78,58973.0,70.6333,70.7092,70.5996,70.6502,58973.0
2018-01-19 15:00:00,83.77,83.77,83.71,83.74,45322.0,70.6417,70.6417,70.5911,70.6164,45322.0
2018-01-19 15:10:00,83.73,83.75,83.55,83.67,67487.0,70.608,70.6249,70.4562,70.5574,67487.0
2018-01-19 15:20:00,83.66,83.86,83.64,83.86,71568.0,70.549,70.7176,70.5321,70.7176,71568.0
2018-01-19 15:30:00,83.87,83.87,83.71,83.73,97227.0,70.7261,70.7261,70.5911,70.608,97227.0
2018-01-19 15:40:00,83.74,83.78,83.73,83.77,96035.0,70.6164,70.6502,70.608,70.6417,96035.0
2018-01-19 15:50:00,83.77,83.97,83.76,83.94,225861.0,70.6417,70.8104,70.6333,70.7851,225861.0
2018-01-22 09:30:00,83.93,84.42,83.8,83.93,45646.0,70.7767,71.1899,70.667,70.7767,45646.0
2018-01-22 09:40:00,83.91,83.91,83.68,83.69,14098.0,70.7598,70.7598,70.5659,70.5743,14098.0
2018-01-22 09:50:00,83.71,83.77,83.6,83.65,29954.0,70.5911,70.6417,70.4984,70.5406,29954.0
2018-01-22 10:00:00,83.65,83.76,83.51,83.61,54461.0,70.5406,70.6333,70.4225,70.5068,54461.0
2018-01-22 10:10:00,83.59,83.78,83.57,83.72,38196.0,70.49,70.6502,70.4731,70.5996,38196.0
2018-01-22 10:20:00,83.7,83.74,83.65,83.7,41660.0,70.5827,70.6164,70.5406,70.5827,41660.0
2018-01-22 10:30:00,83.71,83.73,83.52,83.67,39294.0,70.5911,70.608,70.4309,70.5574,39294.0
2018-01-22 10:40:00,83.67,83.82,83.66,83.81,25833.0,70.5574,70.6839,70.549,70.6755,25833.0
2018-01-22 10:50:00,83.8,83.82,83.6,83.61,29727.0,70.667,70.6839,70.4984,70.5068,29727.0
2018-01-22 11:00:00,83.61,83.77,83.59,83.69,26570.0,70.5068,70.6417,70.49,70.5743,26570.0
2018-01-22 11:10:00,83.72,83.72,83.58,83.65,35620.0,70.5996,70.5996,70.4815,70.5406,35620.0
2018-01-22 11:20:00,83.64,83.73,83.55,83.55,20807.0,70.5321,70.608,70.4562,70.4562,20807.0
2018-01-22 11:30:00,83.56,83.76,83.55,83.76,25304.0,70.4647,70.6333,70.4562,70.6333,25304.0
2018-01-22 11:40:00,83.76,83.85,83.73,83.83,16072.0,70.6333,70.7092,70.608,70.6923,16072.0
2018-01-22 11:50:00,83.84,83.93,83.81,83.93,19356.0,70.7008,70.7767,70.6755,70.7767,19356.0
2018-01-22 12:00:00,83.92,83.95,83.83,83.83,17416.0,70.7682,70.7935,70.6923,70.6923,17416.0
2018-01-22 12:10:00,83.83,83.89,83.76,83.77,25900.0,70.6923,70.7429,70.6333,70.6417,25900.0
2018-01-22 12:20:00,83.74,83.99,83.74,83.97,28518.0,70.6164,70.8273,70.6164,70.8104,28518.0
2018-01-22 12:30:00,83.97,84.09,83.96,84.03,48984.0,70.8104,70.9116,70.802,70.861,48984.0
2018-01-22 12:40:00,84.05,84.09,84.02,84.03,42796.0,70.8779,70.9116,70.8526,70.861,42796.0
2018-01-22 12:50:00,84.04,84.09,83.95,83.97,36587.0,70.8694,70.9116,70.7935,70.8104,36587.0
2018-01-22 13:00:00,83.97,83.98,83.89,83.95,29845.0,70.8104,70.8188,70.7429,70.7935,29845.0
2018-01-22 13:10:00,83.95,84.07,83.95,84.0,17113.0,70.7935,70.8947,70.7935,70.8357,17113.0
2018-01-22 13:20:00,84.0,84.05,83.98,84.02,27275.0,70.8357,70.8779,70.8188,70.8526,27275.0
2018-01-22 13:30:00,84.02,84.07,84.0,84.01,22265.0,70.8526,70.8947,70.8357,70.8441,22265.0
2018-01-22 13:40:00,84.01,84.05,83.99,84.02,28559.0,70.8441,70.8779,70.8273,70.8526,28559.0
2018-01-22 13:50:00,84.02,84.04,83.94,83.98,36248.0,70.8526,70.8694,70.7851,70.8188,36248.0
2018-01-22 14:00:00,83.99,84.02,83.91,84.0,37021.0,70.8273,70.8526,70.7598,70.8357,37021.0
2018-01-22 14:10:00,84.0,84.05,84.0,84.03,35679.0,70.8357,70.8779,70.8357,70.861,35679.0
2018-01-22 14:20:00,84.03,84.11,83.98,84.02,39049.0,70.861,70.9285,70.8188,70.8526,39049.0
2018-01-22 14:30:00,84.03,84.07,84.01,84.04,48643.0,70.861,70.8947,70.8441,70.8694,48643.0
2018-01-22 14:40:00,84.04,84.06,83.99,84.05,37644.0,70.8694,70.8863,70.8273,70.8779,37644.0
2018-01-22 14:50:00,84.05,84.18,84.05,84.15,38614.0,70.8779,70.9875,70.8779,70.9622,38614.0
2018-01-22 15:00:00,84.14,84.16,84.03,84.03,39671.0,70.9538,70.9706,70.861,70.861,39671.0
2018-01-22 15:10:00,84.03,84.05,83.93,83.96,54872.0,70.861,70.8779,70.7767,70.802,54872.0
2018-01-22 15:20:00,83.97,84.02,83.97,84.01,56657.0,70.8104,70.8526,70.8104,70.8441,56657.0
2018-01-22 15:30:00,84.02,84.08,84.0,84.03,101409.0,70.8526,70.9032,70.8357,70.861,101409.0
2018-01-22 15:40:00,84.03,84.21,84.03,84.21,102182.0,70.861,71.0128,70.861,71.0128,102182.0
2018-01-22 15:50:00,84.21,84.38,84.2,84.35,298973.0,71.0128,71.1561,71.0044,71.1309,298973.0
2018-01-23 09:30:00,83.96,84.62,83.83,84.51,100717.0,70.802,71.3585,70.6923,71.2658,100717.0
2018-01-23 09:40:00,84.54,85.12,84.5,85.06,93403.0,71.2911,71.7802,71.2573,71.7296,93403.0
2018-01-23 09:50:00,85.07,85.12,84.72,84.87,70340.0,71.738,71.7802,71.4429,71.5694,70340.0
2018-01-23 10:00:00,84.83,84.83,84.54,84.65,86728.0,71.5356,71.5356,71.2911,71.3838,86728.0
2018-01-23 10:10:00,84.67,84.67,84.44,84.47,43121.0,71.4007,71.4007,71.2067,71.232,43121.0
2018-01-23 10:20:00,84.47,84.53,84.15,84.41,52911.0,71.232,71.2826,70.9622,71.1814,52911.0
2018-01-23 10:30:00,84.41,84.47,84.36,84.42,29704.0,71.1814,71.232,71.1393,71.1899,29704.0
2018-01-23 10:40:00,84.42,84.66,84.42,84.63,30148.0,71.1899,71.3923,71.1899,71.367,30148.0
2018-01-23 10:50:00,84.65,85.12,84.65,85.09,51374.0,71.3838,71.7802,71.3838,71.7549,51374.0
2018-01-23 11:00:00,85.11,85.2,85.05,85.09,74619.0,71.7717,71.8476,71.7211,71.7549,74619.0
2018-01-23 11:10:00,85.09,85.22,85.03,85.22,33609.0,71.7549,71.8645,71.7043,71.8645,33609.0
2018-01-23 11:20:00,85.22,85.32,85.2,85.29,38539.0,71.8645,71.9488,71.8476,71.9235,38539.0
2018-01-23 11:30:00,85.27,85.29,85.17,85.21,71850.0,71.9067,71.9235,71.8223,71.8561,71850.0
2018-01-23 11:40:00,85.22,85.24,84.82,84.85,23731.0,71.8645,71.8814,71.5272,71.5525,23731.0
2018-01-23 11:50:00,84.84,84.9,84.78,84.86,20243.0,71.5441,71.5947,71.4935,71.5609,20243.0
2018-01-23 12:00:00,84.87,85.03,84.86,84.88,23606.0,71.5694,71.7043,71.5609,71.5778,23606.0
2018-01-23 12:10:00,84.89,84.96,84.89,84.91,22048.0,71.5862,71.6453,71.5862,71.6031,22048.0
2018-01-23 12:20:00,84.9,84.95,84.83,84.83,21815.0,71.5947,71.6368,71.5356,71.5356,21815.0
2018-01-23 12:30:00,84.83,84.9,84.82,84.82,20659.0,71.5356,71.5947,71.5272,71.5272,20659.0
2018-01-23 12:40:00,84.82,84.93,84.82,84.89,20624.0,71.5272,71.62,71.5272,71.5862,20624.0
2018-01-23 12:50:00,84.89,84.89,84.82,84.89,27882.0,71.5862,71.5862,71.5272,71.5862,27882.0
2018-01-23 13:00:00,84.88,84.89,84.79,84.82,49497.0,71.5778,71.5862,71.5019,71.5272,49497.0
2018-01-23 13:10:00,84.81,84.87,84.7,84.8,36075.0,71.5188,71.5694,71.426,71.5103,36075.0
2018-01-23 13:20:00,84.8,84.84,84.75,84.8,16591.0,71.5103,71.5441,71.4682,71.5103,16591.0
2018-01-23 13:30:00,84.79,84.9,84.76,84.81,16872.0,71.5019,71.5947,71.4766,71.5188,16872.0
2018-01-23 13:40:00,84.82,84.95,84.81,84.93,25325.0,71.5272,71.6368,71.5188,71.62,25325.0
2018-01-23 13:50:00,84.92,84.94,84.84,84.86,44752.0,71.6115,71.6284,71.5441,71.5609,44752.0
2018-01-23 14:00:00,84.86,84.91,84.81,84.85,27503.0,71.5609,71.6031,71.5188,71.5525,27503.0
2018-01-23 14:10:00,84.85,84.87,84.65,84.67,26084.0,71.5525,71.5694,71.3838,71.4007,26084.0
2018-01-23 14:20:00,84.66,84.71,84.61,84.69,16523.0,71.3923,71.4344,71.3501,71.4176,16523.0
2018-01-23 14:30:00,84.69,84.86,84.68,84.8,33586.0,71.4176,71.5609,71.4091,71.5103,33586.0
2018-01-23 14:40:00,84.83,84.91,84.82,84.85,32428.0,71.5356,71.6031,71.5272,71.5525,32428.0
2018-01-23 14:50:00,84.86,84.98,84.86,84.94,31417.0,71.5609,71.6621,71.5609,71.6284,31417.0
2018-01-23 15:00:00,84.95,84.97,84.86,84.89,39333.0,71.6368,71.6537,71.5609,71.5862,39333.0
2018-01-23 15:10:00,84.89,84.94,84.8,84.85,56323.0,71.5862,71.6284,71.5103,71.5525,56323.0
2018-01-23 15:20:00,84.85,84.98,84.84,84.93,64994.0,71.5525,71.6621,71.5441,71.62,64994.0
2018-01-23 15:30:00,84.93,85.13,84.93,85.11,88108.0,71.62,71.7886,71.62,71.7717,88108.0
2018-01-23 15:40:00,85.11,85.18,85.03,85.17,88163.0,71.7717,71.8308,71.7043,71.8223,88163.0
2018-01-23 15:50:00,85.17,85.17,85.05,85.11,176457.0,71.8223,71.8223,71.7211,71.7717,176457.0
2018-01-24 09:30:00,85.6,85.6,85.31,85.44,38579.0,72.185,72.185,71.9404,72.05,38579.0
2018-01-24 09:40:00,85.49,85.61,85.33,85.33,31345.0,72.0922,72.1934,71.9573,71.9573,31345.0
2018-01-24 09:50:00,85.26,85.41,85.07,85.24,18749.0,71.8982,72.0247,71.738,71.8814,18749.0
2018-01-24 10:00:00,85.19,85.57,85.19,85.42,31200.0,71.8392,72.1597,71.8392,72.0332,31200.0
2018-01-24 10:10:00,85.42,85.49,85.22,85.22,26063.0,72.0332,72.0922,71.8645,71.8645,26063.0
2018-01-24 10:20:00,85.24,85.4,85.21,85.29,26351.0,71.8814,72.0163,71.8561,71.9235,26351.0
2018-01-24 10:30:00,85.29,85.47,85.26,85.4,30620.0,71.9235,72.0753,71.8982,72.0163,30620.0
2018-01-24 10:40:00,85.4,85.58,85.39,85.52,28848.0,72.0163,72.1681,72.0079,72.1175,28848.0
2018-01-24 10:50:00,85.51,85.56,85.43,85.43,27734.0,72.1091,72.1512,72.0416,72.0416,27734.0
2018-01-24 11:00:00,85.47,85.48,85.37,85.37,29397.0,72.0753,72.0838,71.991,71.991,29397.0
2018-01-24 11:10:00,85.38,85.38,85.08,85.21,36364.0,71.9994,71.9994,71.7464,71.8561,36364.0
2018-01-24 11:20:00,85.22,85.24,85.11,85.23,23577.0,71.8645,71.8814,71.7717,71.8729,23577.0
2018-01-24 11:30:00,85.23,85.24,84.96,85.09,31761.0,71.8729,71.8814,71.6453,71.7549,31761.0
2018-01-24 11:40:00,85.08,85.17,84.96,84.96,28150.0,71.7464,71.8223,71.6453,71.6453,28150.0
2018-01-24 11:50:00,84.94,85.16,84.9,84.9,60494.0,71.6284,71.8139,71.5947,71.5947,60494.0
2018-01-24 12:00:00,84.92,85.07,84.85,85.0,20039.0,71.6115,71.738,71.5525,71.679,20039.0
2018-01-24 12:10:00,84.99,85.11,84.98,85.1,29118.0,71.6706,71.7717,71.6621,71.7633,29118.0
2018-01-24 12:20:00,85.11,85.11,84.97,85.05,32089.0,71.7717,71.7717,71.6537,71.7211,32089.0
2018-01-24 12:30:00,85.05,85.11,84.96,84.96,24314.0,71.7211,71.7717,71.6453,71.6453,24314.0
2018-01-24 12:40:00,84.95,84.95,84.8,84.92,26013.0,71.6368,71.6368,71.5103,71.6115,26013.0
2018-01-24 12:50:00,84.91,84.96,84.86,84.87,12086.0,71.6031,71.6453,71.5609,71.5694,12086.0
2018-01-24 13:00:00,84.9,84.94,84.75,84.76,14043.0,71.5947,71.6284,71.4682,71.4766,14043.0
2018-01-24 13:10:00,84.73,84.8,84.68,84.71,32949.0,71.4513,71.5103,71.4091,71.4344,32949.0
2018-01-24 13:20:00,84.69,84.97,84.62,84.92,21468.0,71.4176,71.6537,71.3585,71.6115,21468.0
2018-01-24 13:30:00,84.92,85.06,84.86,85.0,32486.0,71.6115,71.7296,71.5609,71.679,32486.0
2018-01-24 13:40:00,84.99,85.11,84.96,85.04,78676.0,71.6706,71.7717,71.6453,71.7127,78676.0
2018-01-24 13:50:00,85.04,85.24,85.04,85.11,42881.0,71.7127,71.8814,71.7127,71.7717,42881.0
2018-01-24 14:00:00,85.12,85.15,85.03,85.06,56773.0,71.7802,71.8055,71.7043,71.7296,56773.0
2018-01-24 14:10:00,85.05,85.3,84.99,85.25,27438.0,71.7211,71.932,71.6706,71.8898,27438.0
2018-01-24 14:20:00,85.28,85.32,85.09,85.26,22285.0,71.9151,71.9488,71.7549,71.8982,22285.0
2018-01-24 14:30:00,85.23,85.23,85.13,85.2,71517.0,71.8729,71.8729,71.7886,71.8476,71517.0
2018-01-24 14:40:00,85.21,85.4,85.2,85.4,37160.0,71.8561,72.0163,71.8476,72.0163,37160.0
2018-01-24 14:50:00,85.39,85.39,85.33,85.35,28436.0,72.0079,72.0079,71.9573,71.9741,28436.0
2018-01-24 15:00:00,85.35,85.36,84.91,84.94,86207.0,71.9741,71.9826,71.6031,71.6284,86207.0
2018-01-24 15:10:00,84.91,84.93,84.51,84.56,265977.0,71.6031,71.62,71.2658,71.3079,265977.0
2018-01-24 15:20:00,84.57,84.57,84.34,84.39,96060.0,71.3164,71.3164,71.1224,71.1646,96060.0
2018-01-24 15:30:00,84.39,84.51,84.37,84.46,118192.0,71.1646,71.2658,71.1477,71.2236,118192.0
2018-01-24 15:40:00,84.44,84.7,84.4,84.61,153346.0,71.2067,71.426,71.173,71.3501,153346.0
2018-01-24 15:50:00,84.6,84.6,84.44,84.48,208276.0,71.3417,71.3417,71.2067,71.2405,208276.0
2018-01-25 09:30:00,85.09,85.09,84.51,84.55,63926.0,71.7549,71.7549,71.2658,71.2995,63926.0
2018-01-25 09:40:00,84.54,84.69,84.42,84.5,15458.0,71.2911,71.4176,71.1899,71.2573,15458.0
2018-01-25 09:50:00,84.51,84.52,84.03,84.16,18090.0,71.2658,71.2742,70.861,70.9706,18090.0
2018-01-25 10:00:00,84.17,84.4,83.93,84.19,23310.0,70.9791,71.173,70.7767,70.9959,23310.0
2018-01-25 10:10:00,84.18,84.54,84.17,84.52,225054.0,70.9875,71.2911,70.9791,71.2742,225054.0
2018-01-25 10:20:00,84.53,84.87,84.52,84.78,27717.0,71.2826,71.5694,71.2742,71.4935,27717.0
2018-01-25 10:30:00,84.79,84.87,84.59,84.59,37021.0,71.5019,71.5694,71.3332,71.3332,37021.0
2018-01-25 10:40:00,84.56,84.69,84.53,84.69,27802.0,71.3079,71.4176,71.2826,71.4176,27802.0
2018-01-25 10:50:00,84.69,84.79,84.62,84.67,25666.0,71.4176,71.5019,71.3585,71.4007,25666.0
2018-01-25 11:00:00,84.66,84.92,84.65,84.91,14961.0,71.3923,71.6115,71.3838,71.6031,14961.0
2018-01-25 11:10:00,84.9,85.05,84.83,84.97,33402.0,71.5947,71.7211,71.5356,71.6537,33402.0
2018-01-25 11:20:00,84.96,85.11,84.95,85.11,27712.0,71.6453,71.7717,71.6368,71.7717,27712.0
2018-01-25 11:30:00,85.13,85.32,85.11,85.29,23682.0,71.7886,71.9488,71.7717,71.9235,23682.0
2018-01-25 11:40:00,85.31,85.5,85.27,85.49,41245.0,71.9404,72.1006,71.9067,72.0922,41245.0
2018-01-25 11:50:00,85.49,85.67,85.47,85.61,27341.0,72.0922,72.244,72.0753,72.1934,27341.0
2018-01-25 12:00:00,85.61,85.66,85.44,85.47,30379.0,72.1934,72.2355,72.05,72.0753,30379.0
2018-01-25 12:10:00,85.47,85.67,85.46,85.57,30023.0,72.0753,72.244,72.0669,72.1597,30023.0
2018-01-25 12:20:00,85.57,85.58,85.34,85.41,19951.0,72.1597,72.1681,71.9657,72.0247,19951.0
2018-01-25 12:30:00,85.37,85.49,85.37,85.38,23763.0,71.991,72.0922,71.991,71.9994,23763.0
2018-01-25 12:40:00,85.36,85.41,85.27,85.27,37477.0,71.9826,72.0247,71.9067,71.9067,37477.0
2018-01-25 12:50:00,85.3,85.32,85.21,85.31,104420.0,71.932,71.9488,71.8561,71.9404,104420.0
2018-01-25 13:00:00,85.31,85.32,84.99,85.12,52408.0,71.9404,71.9488,71.6706,71.7802,52408.0
2018-01-25 13:10:00,85.13,85.35,85.13,85.35,37435.0,71.7886,71.9741,71.7886,71.9741,37435.0
2018-01-25 13:20:00,85.31,85.36,85.14,85.17,55638.0,71.9404,71.9826,71.797,71.8223,55638.0
2018-01-25 13:30:00,85.17,85.22,85.07,85.13,34478.0,71.8223,71.8645,71.738,71.7886,34478.0
2018-01-25 13:40:00,85.14,85.17,84.96,85.03,58744.0,71.797,71.8223,71.6453,71.7043,58744.0
2018-01-25 13:50:00,85.03,85.07,84.98,85.01,22420.0,71.7043,71.738,71.6621,71.6874,22420.0
2018-01-25 14:00:00,85.02,85.12,84.98,85.05,23869.0,71.6958,71.7802,71.6621,71.7211,23869.0
2018-01-25 14:10:00,85.07,85.08,84.69,85.0,49474.0,71.738,71.7464,71.4176,71.679,49474.0
2018-01-25 14:20:00,84.99,85.03,84.9,84.93,23827.0,71.6706,71.7043,71.5947,71.62,23827.0
2018-01-25 14:30:00,84.94,84.97,84.74,84.8,51828.0,71.6284,71.6537,71.4597,71.5103,51828.0
2018-01-25 14:40:00,84.81,84.83,84.59,84.69,27773.0,71.5188,71.5356,71.3332,71.4176,27773.0
2018-01-25 14:50:00,84.72,84.88,84.61,84.75,28915.0,71.4429,71.5778,71.3501,71.4682,28915.0
2018-01-25 15:00:00,84.77,84.82,84.67,84.81,27726.0,71.485,71.5272,71.4007,71.5188,27726.0
2018-01-25 15:10:00,84.8,84.95,84.73,84.91,57751.0,71.5103,71.6368,71.4513,71.6031,57751.0
2018-01-25 15:20:00,84.92,85.13,84.92,85.03,48998.0,71.6115,71.7886,71.6115,71.7043,48998.0
2018-01-25 15:30:00,85.02,85.12,84.96,85.09,48879.0,71.6958,71.7802,71.6453,71.7549,48879.0
2018-01-25 15:40:00,85.09,85.21,85.04,85.12,73310.0,71.7549,71.8561,71.7127,71.7802,73310.0
2018-01-25 15:50:00,85.12,85.27,85.09,85.23,170465.0,71.7802,71.9067,71.7549,71.8729,170465.0
2018-01-26 09:30:00,85.5,85.5,85.04,85.15,34113.0,72.1006,72.1006,71.7127,71.8055,34113.0
2018-01-26 09:40:00,85.18,85.69,85.18,85.52,32839.0,71.8308,72.2608,71.8308,72.1175,32839.0
2018-01-26 09:50:00,85.53,85.77,85.5,85.73,32141.0,72.1259,72.3283,72.1006,72.2946,32141.0
2018-01-26 10:00:00,85.77,85.83,85.62,85.75,40909.0,72.3283,72.3789,72.2018,72.3114,40909.0
2018-01-26 10:10:00,85.76,85.91,85.69,85.87,20781.0,72.3199,72.4464,72.2608,72.4126,20781.0
2018-01-26 10:20:00,85.87,85.91,85.69,85.71,54394.0,72.4126,72.4464,72.2608,72.2777,54394.0
2018-01-26 10:30:00,85.72,85.97,85.71,85.92,38413.0,72.2861,72.497,72.2777,72.4548,38413.0
2018-01-26 10:40:00,85.93,85.99,85.9,85.9,24898.0,72.4632,72.5138,72.4379,72.4379,24898.0
2018-01-26 10:50:00,85.89,85.91,85.71,85.73,46717.0,72.4295,72.4464,72.2777,72.2946,46717.0
2018-01-26 11:00:00,85.74,85.78,85.59,85.7,101883.0,72.303,72.3367,72.1765,72.2693,101883.0
2018-01-26 11:10:00,85.7,85.78,85.68,85.75,31747.0,72.2693,72.3367,72.2524,72.3114,31747.0
2018-01-26 11:20:00,85.72,85.78,85.64,85.73,35256.0,72.2861,72.3367,72.2187,72.2946,35256.0
2018-01-26 11:30:00,85.74,85.93,85.72,85.87,25889.0,72.303,72.4632,72.2861,72.4126,25889.0
2018-01-26 11:40:00,85.89,85.97,85.86,85.91,13997.0,72.4295,72.497,72.4042,72.4464,13997.0
2018-01-26 11:50:00,85.93,85.93,85.76,85.83,21614.0,72.4632,72.4632,72.3199,72.3789,21614.0
2018-01-26 12:00:00,85.82,85.86,85.78,85.86,13355.0,72.3705,72.4042,72.3367,72.4042,13355.0
2018-01-26 12:10:00,85.87,85.89,85.84,85.88,6863.0,72.4126,72.4295,72.3873,72.4211,6863.0
2018-01-26 12:20:00,85.88,85.96,85.88,85.95,8587.0,72.4211,72.4885,72.4211,72.4801,8587.0
2018-01-26 12:30:00,85.94,85.96,85.89,85.96,11406.0,72.4717,72.4885,72.4295,72.4885,11406.0
2018-01-26 12:40:00,85.93,86.1,85.93,86.06,15086.0,72.4632,72.6066,72.4632,72.5729,15086.0
2018-01-26 12:50:00,86.08,86.12,85.99,86.02,6207.0,72.5897,72.6235,72.5138,72.5391,6207.0
2018-01-26 13:00:00,86.03,86.07,85.98,86.06,15931.0,72.5476,72.5813,72.5054,72.5729,15931.0
2018-01-26 13:10:00,86.06,86.07,85.99,86.04,15244.0,72.5729,72.5813,72.5138,72.556,15244.0
2018-01-26 13:20:00,86.03,86.09,86.0,86.02,8555.0,72.5476,72.5982,72.5223,72.5391,8555.0
2018-01-26 13:30:00,86.02,86.07,85.99,85.99,14956.0,72.5391,72.5813,72.5138,72.5138,14956.0
2018-01-26 13:40:00,85.98,86.03,85.98,86.02,15004.0,72.5054,72.5476,72.5054,72.5391,15004.0
2018-01-26 13:50:00,86.03,86.1,86.0,86.08,23998.0,72.5476,72.6066,72.5223,72.5897,23998.0
2018-01-26 14:00:00,86.06,86.06,85.95,86.02,11489.0,72.5729,72.5729,72.4801,72.5391,11489.0
2018-01-26 14:10:00,86.0,86.07,85.99,86.03,10057.0,72.5223,72.5813,72.5138,72.5476,10057.0
2018-01-26 14:20:00,86.05,86.07,85.97,86.0,22256.0,72.5644,72.5813,72.497,72.5223,22256.0
2018-01-26 14:30:00,85.99,86.1,85.96,86.08,26078.0,72.5138,72.6066,72.4885,72.5897,26078.0
2018-01-26 14:40:00,86.1,86.18,86.07,86.14,24661.0,72.6066,72.6741,72.5813,72.6403,24661.0
2018-01-26 14:50:00,86.14,86.17,86.06,86.09,31030.0,72.6403,72.6656,72.5729,72.5982,31030.0
2018-01-26 15:00:00,86.07,86.22,86.06,86.16,46361.0,72.5813,72.7078,72.5729,72.6572,46361.0
2018-01-26 15:10:00,86.19,86.33,86.16,86.31,63881.0,72.6825,72.8005,72.6572,72.7837,63881.0
2018-01-26 15:20:00,86.31,86.32,86.24,86.31,68089.0,72.7837,72.7921,72.7247,72.7837,68089.0
2018-01-26 15:30:00,86.3,86.47,86.28,86.46,53406.0,72.7753,72.9186,72.7584,72.9102,53406.0
2018-01-26 15:40:00,86.47,86.47,86.37,86.45,73915.0,72.9186,72.9186,72.8343,72.9017,73915.0
2018-01-26 15:50:00,86.46,86.51,86.35,86.49,224650.0,72.9102,72.9523,72.8174,72.9355,224650.0
2018-01-29 09:30:00,86.21,86.68,86.11,86.6,41095.0,72.6994,73.0957,72.615,73.0282,41095.0
2018-01-29 09:40:00,86.6,86.82,86.59,86.61,16540.0,73.0282,73.2138,73.0198,73.0367,16540.0
2018-01-29 09:50:00,86.6,86.6,86.23,86.3,24035.0,73.0282,73.0282,72.7162,72.7753,24035.0
2018-01-29 10:00:00,86.33,86.34,86.05,86.2,33487.0,72.8005,72.809,72.5644,72.6909,33487.0
2018-01-29 10:10:00,86.21,86.36,86.08,86.15,33945.0,72.6994,72.8258,72.5897,72.6488,33945.0
2018-01-29 10:20:00,86.19,86.38,86.02,86.37,21628.0,72.6825,72.8427,72.5391,72.8343,21628.0
2018-01-29 10:30:00,86.37,86.4,86.01,86.08,34717.0,72.8343,72.8596,72.5307,72.5897,34717.0
2018-01-29 10:40:00,86.06,86.12,85.89,86.07,34538.0,72.5729,72.6235,72.4295,72.5813,34538.0
2018-01-29 10:50:00,86.08,86.23,86.04,86.18,19737.0,72.5897,72.7162,72.556,72.6741,19737.0
2018-01-29 11:00:00,86.16,86.2,86.0,86.03,21398.0,72.6572,72.6909,72.5223,72.5476,21398.0
2018-01-29 11:10:00,86.06,86.07,85.93,86.06,25447.0,72.5729,72.5813,72.4632,72.5729,25447.0
2018-01-29 11:20:00,86.05,86.1,85.94,85.95,34079.0,72.5644,72.6066,72.4717,72.4801,34079.0
2018-01-29 11:30:00,85.97,86.17,85.94,86.12,25368.0,72.497,72.6656,72.4717,72.6235,25368.0
2018-01-29 11:40:00,86.12,86.37,86.08,86.16,24763.0,72.6235,72.8343,72.5897,72.6572,24763.0
2018-01-29 11:50:00,86.13,86.26,86.04,86.05,38806.0,72.6319,72.7415,72.556,72.5644,38806.0
2018-01-29 12:00:00,86.06,86.07,85.79,85.79,16446.0,72.5729,72.5813,72.3452,72.3452,16446.0
2018-01-29 12:10:00,85.85,85.91,85.69,85.88,14414.0,72.3958,72.4464,72.2608,72.4211,14414.0
2018-01-29 12:20:00,85.88,85.99,85.79,85.98,29256.0,72.4211,72.5138,72.3452,72.5054,29256.0
2018-01-29 12:30:00,86.0,86.02,85.89,85.94,13164.0,72.5223,72.5391,72.4295,72.4717,13164.0
2018-01-29 12:40:00,85.94,85.98,85.86,85.88,12462.0,72.4717,72.5054,72.4042,72.4211,12462.0
2018-01-29 12:50:00,85.87,86.05,85.84,85.98,12461.0,72.4126,72.5644,72.3873,72.5054,12461.0
2018-01-29 13:00:00,86.0,86.01,85.83,85.83,14089.0,72.5223,72.5307,72.3789,72.3789,14089.0
2018-01-29 13:10:00,85.85,85.92,85.8,85.87,19754.0,72.3958,72.4548,72.3536,72.4126,19754.0
2018-01-29 13:20:00,85.86,85.9,85.82,85.87,23062.0,72.4042,72.4379,72.3705,72.4126,23062.0
2018-01-29 13:30:00,85.86,85.88,85.81,85.85,14492.0,72.4042,72.4211,72.362,72.3958,14492.0
2018-01-29 13:40:00,85.85,85.88,85.82,85.84,14348.0,72.3958,72.4211,72.3705,72.3873,14348.0
2018-01-29 13:50:00,85.84,85.89,85.83,85.86,11871.0,72.3873,72.4295,72.3789,72.4042,11871.0
2018-01-29 14:00:00,85.85,85.93,85.79,85.84,31414.0,72.3958,72.4632,72.3452,72.3873,31414.0
2018-01-29 14:10:00,85.83,85.9,85.73,85.8,20677.0,72.3789,72.4379,72.2946,72.3536,20677.0
2018-01-29 14:20:00,85.79,85.83,85.78,85.81,23783.0,72.3452,72.3789,72.3367,72.362,23783.0
2018-01-29 14:30:00,85.81,85.83,85.71,85.72,18861.0,72.362,72.3789,72.2777,72.2861,18861.0
2018-01-29 14:40:00,85.7,85.92,85.66,85.82,36966.0,72.2693,72.4548,72.2355,72.3705,36966.0
2018-01-29 14:50:00,85.83,85.83,85.7,85.72,28575.0,72.3789,72.3789,72.2693,72.2861,28575.0
2018-01-29 15:00:00,85.72,85.82,85.67,85.81,43414.0,72.2861,72.3705,72.244,72.362,43414.0
2018-01-29 15:10:00,85.82,85.89,85.81,85.87,31788.0,72.3705,72.4295,72.362,72.4126,31788.0
2018-01-29 15:20:00,85.86,85.86,85.65,85.67,38865.0,72.4042,72.4042,72.2271,72.244,38865.0
2018-01-29 15:30:00,85.63,85.69,85.5,85.53,45692.0,72.2103,72.2608,72.1006,72.1259,45692.0
2018-01-29 15:40:00,85.51,85.57,85.37,85.45,78914.0,72.1091,72.1597,71.991,72.0585,78914.0
2018-01-29 15:50:00,85.46,85.8,85.46,85.58,156296.0,72.0669,72.3536,72.0669,72.1681,156296.0
2018-01-30 09:30:00,85.0,85.63,84.62,85.01,120955.0,71.679,72.2103,71.3585,71.6874,120955.0
2018-01-30 09:40:00,85.0,85.04,84.62,84.71,39355.0,71.679,71.7127,71.3585,71.4344,39355.0
2018-01-30 09:50:00,84.76,84.76,84.45,84.62,57840.0,71.4766,71.4766,71.2152,71.3585,57840.0
2018-01-30 10:00:00,84.64,84.67,84.33,84.47,31863.0,71.3754,71.4007,71.114,71.232,31863.0
2018-01-30 10:10:00,84.51,84.71,84.5,84.69,57629.0,71.2658,71.4344,71.2573,71.4176,57629.0
2018-01-30 10:20:00,84.67,84.91,84.57,84.91,20229.0,71.4007,71.6031,71.3164,71.6031,20229.0
2018-01-30 10:30:00,84.95,85.07,84.86,84.92,25491.0,71.6368,71.738,71.5609,71.6115,25491.0
2018-01-30 10:40:00,84.9,84.9,84.72,84.76,31809.0,71.5947,71.5947,71.4429,71.4766,31809.0
2018-01-30 10:50:00,84.73,84.96,84.71,84.82,21380.0,71.4513,71.6453,71.4344,71.5272,21380.0
2018-01-30 11:00:00,84.83,84.97,84.69,84.83,20873.0,71.5356,71.6537,71.4176,71.5356,20873.0
2018-01-30 11:10:00,84.84,84.91,84.67,84.71,23450.0,71.5441,71.6031,71.4007,71.4344,23450.0
2018-01-30 11:20:00,84.75,84.8,84.54,84.54,38029.0,71.4682,71.5103,71.2911,71.2911,38029.0
2018-01-30 11:30:00,84.55,84.59,84.45,84.45,34874.0,71.2995,71.3332,71.2152,71.2152,34874.0
2018-01-30 11:40:00,84.43,84.78,84.42,84.57,47471.0,71.1983,71.4935,71.1899,71.3164,47471.0
2018-01-30 11:50:00,84.57,84.74,84.52,84.67,46263.0,71.3164,71.4597,71.2742,71.4007,46263.0
2018-01-30 12:00:00,84.69,84.71,84.51,84.62,23142.0,71.4176,71.4344,71.2658,71.3585,23142.0
2018-01-30 12:10:00,84.62,84.81,84.61,84.79,31079.0,71.3585,71.5188,71.3501,71.5019,31079.0
2018-01-30 12:20:00,84.8,84.8,84.62,84.66,17510.0,71.5103,71.5103,71.3585,71.3923,17510.0
2018-01-30 12:30:00,84.65,84.7,84.6,84.62,18566.0,71.3838,71.426,71.3417,71.3585,18566.0
2018-01-30 12:40:00,84.63,84.67,84.49,84.5,12249.0,71.367,71.4007,71.2489,71.2573,12249.0
2018-01-30 12:50:00,84.5,84.65,84.49,84.64,23046.0,71.2573,71.3838,71.2489,71.3754,23046.0
2018-01-30 13:00:00,84.63,84.68,84.5,84.58,10563.0,71.367,71.4091,71.2573,71.3248,10563.0
2018-01-30 13:10:00,84.61,84.71,84.57,84.64,16393.0,71.3501,71.4344,71.3164,71.3754,16393.0
2018-01-30 13:20:00,84.64,84.69,84.48,84.49,28303.0,71.3754,71.4176,71.2405,71.2489,28303.0
2018-01-30 13:30:00,84.5,84.61,84.48,84.58,33309.0,71.2573,71.3501,71.2405,71.3248,33309.0
2018-01-30 13:40:00,84.59,84.62,84.52,84.53,52905.0,71.3332,71.3585,71.2742,71.2826,52905.0
2018-01-30 13:50:00,84.53,84.81,84.52,84.79,36685.0,71.2826,71.5188,71.2742,71.5019,36685.0
2018-01-30 14:00:00,84.78,84.92,84.77,84.82,22794.0,71.4935,71.6115,71.485,71.5272,22794.0
2018-01-30 14:10:00,84.78,84.88,84.77,84.84,17253.0,71.4935,71.5778,71.485,71.5441,17253.0
2018-01-30 14:20:00,84.83,84.88,84.76,84.88,37831.0,71.5356,71.5778,71.4766,71.5778,37831.0
2018-01-30 14:30:00,84.89,84.91,84.73,84.79,22169.0,71.5862,71.6031,71.4513,71.5019,22169.0
2018-01-30 14:40:00,84.79,84.92,84.76,84.92,36585.0,71.5019,71.6115,71.4766,71.6115,36585.0
2018-01-30 14:50:00,84.93,84.94,84.83,84.86,25416.0,71.62,71.6284,71.5356,71.5609,25416.0
2018-01-30 15:00:00,84.85,84.87,84.71,84.78,30065.0,71.5525,71.5694,71.4344,71.4935,30065.0
2018-01-30 15:10:00,84.78,84.98,84.78,84.95,43535.0,71.4935,71.6621,71.4935,71.6368,43535.0
2018-01-30 15:20:00,84.96,84.98,84.87,84.93,63679.0,71.6453,71.6621,71.5694,71.62,63679.0
2018-01-30 15:30:00,84.93,85.07,84.86,85.03,84241.0,71.62,71.738,71.5609,71.7043,84241.0
2018-01-30 15:40:00,85.03,85.05,84.91,84.94,111866.0,71.7043,71.7211,71.6031,71.6284,111866.0
2018-01-30 15:50:00,84.94,84.99,84.75,84.76,189484.0,71.6284,71.6706,71.4682,71.4766,189484.0
2018-01-31 09:30:00,85.28,85.53,84.94,85.13,59647.0,71.9151,72.1259,71.6284,71.7886,59647.0
2018-01-31 09:40:00,85.15,85.2,84.52,84.52,24742.0,71.8055,71.8476,71.2742,71.2742,24742.0
2018-01-31 09:50:00,84.52,84.73,84.37,84.58,28519.0,71.2742,71.4513,71.1477,71.3248,28519.0
2018-01-31 10:00:00,84.58,84.76,84.54,84.7,44205.0,71.3248,71.4766,71.2911,71.426,44205.0
2018-01-31 10:10:00,84.65,84.8,84.62,84.71,35054.0,71.3838,71.5103,71.3585,71.4344,35054.0
2018-01-31 10:20:00,84.71,84.81,84.42,84.48,45142.0,71.4344,71.5188,71.1899,71.2405,45142.0
2018-01-31 10:30:00,84.49,84.83,84.44,84.82,30940.0,71.2489,71.5356,71.2067,71.5272,30940.0
2018-01-31 10:40:00,84.78,84.88,84.75,84.8,101602.0,71.4935,71.5778,71.4682,71.5103,101602.0
2018-01-31 10:50:00,84.77,84.96,84.69,84.84,45348.0,71.485,71.6453,71.4176,71.5441,45348.0
2018-01-31 11:00:00,84.85,84.85,84.56,84.56,37910.0,71.5525,71.5525,71.3079,71.3079,37910.0
2018-01-31 11:10:00,84.56,84.56,84.4,84.52,62672.0,71.3079,71.3079,71.173,71.2742,62672.0
2018-01-31 11:20:00,84.52,84.7,84.49,84.53,64644.0,71.2742,71.426,71.2489,71.2826,64644.0
2018-01-31 11:30:00,84.52,84.78,84.52,84.73,23615.0,71.2742,71.4935,71.2742,71.4513,23615.0
2018-01-31 11:40:00,84.73,84.73,84.54,84.54,10400.0,71.4513,71.4513,71.2911,71.2911,10400.0
2018-01-31 11:50:00,84.54,84.73,84.54,84.64,31757.0,71.2911,71.4513,71.2911,71.3754,31757.0
2018-01-31 12:00:00,84.63,84.73,84.55,84.57,13513.0,71.367,71.4513,71.2995,71.3164,13513.0
2018-01-31 12:10:00,84.54,84.68,84.54,84.68,21772.0,71.2911,71.4091,71.2911,71.4091,21772.0
2018-01-31 12:20:00,84.68,84.74,84.59,84.59,16941.0,71.4091,71.4597,71.3332,71.3332,16941.0
2018-01-31 12:30:00,84.62,84.74,84.6,84.67,23724.0,71.3585,71.4597,71.3417,71.4007,23724.0
2018-01-31 12:40:00,84.68,84.68,84.56,84.58,14583.0,71.4091,71.4091,71.3079,71.3248,14583.0
2018-01-31 12:50:00,84.58,84.61,84.49,84.56,15629.0,71.3248,71.3501,71.2489,71.3079,15629.0
2018-01-31 13:00:00,84.55,84.59,84.41,84.41,13249.0,71.2995,71.3332,71.1814,71.1814,13249.0
2018-01-31 13:10:00,84.41,84.45,84.4,84.41,12015.0,71.1814,71.2152,71.173,71.1814,12015.0
2018-01-31 13:20:00,84.41,84.56,84.41,84.51,12756.0,71.1814,71.3079,71.1814,71.2658,12756.0
2018-01-31 13:30:00,84.5,84.63,84.48,84.56,13603.0,71.2573,71.367,71.2405,71.3079,13603.0
2018-01-31 13:40:00,84.57,84.57,84.35,84.4,18796.0,71.3164,71.3164,71.1309,71.173,18796.0
2018-01-31 13:50:00,84.39,84.43,84.18,84.18,38096.0,71.1646,71.1983,70.9875,70.9875,38096.0
2018-01-31 14:00:00,84.21,84.33,84.05,84.27,81061.0,71.0128,71.114,70.8779,71.0634,81061.0
2018-01-31 14:10:00,84.28,84.32,84.09,84.13,38133.0,71.0718,71.1056,70.9116,70.9453,38133.0
2018-01-31 14:20:00,84.13,84.13,83.9,83.98,41989.0,70.9453,70.9453,70.7514,70.8188,41989.0
2018-01-31 14:30:00,83.97,84.04,83.88,83.89,32063.0,70.8104,70.8694,70.7345,70.7429,32063.0
2018-01-31 14:40:00,83.91,83.94,83.43,83.53,90441.0,70.7598,70.7851,70.355,70.4394,90441.0
2018-01-31 14:50:00,83.54,83.97,83.42,83.97,66828.0,70.4478,70.8104,70.3466,70.8104,66828.0
2018-01-31 15:00:00,83.98,83.98,83.81,83.84,63359.0,70.8188,70.8188,70.6755,70.7008,63359.0
2018-01-31 15:10:00,83.88,83.93,83.64,83.69,73349.0,70.7345,70.7767,70.5321,70.5743,73349.0
2018-01-31 15:20:00,83.69,83.83,83.64,83.81,118837.0,70.5743,70.6923,70.5321,70.6755,118837.0
2018-01-31 15:30:00,83.81,84.11,83.8,84.08,112417.0,70.6755,70.9285,70.667,70.9032,112417.0
2018-01-31 15:40:00,84.06,84.28,84.05,84.17,134840.0,70.8863,71.0718,70.8779,70.9791,134840.0
2018-01-31 15:50:00,84.16,84.24,83.96,83.96,245813.0,70.9706,71.0381,70.802,70.802,245813.0
2018-02-01 09:30:00,86.93,88.45,86.93,87.38,325879.0,73.3065,74.5883,73.3065,73.686,325879.0
2018-02-01 09:40:00,87.28,87.42,86.65,87.32,224648.0,73.6017,73.7197,73.0704,73.6354,224648.0
2018-02-01 09:50:00,87.34,87.49,87.05,87.1,240698.0,73.6523,73.7788,73.4077,73.4499,240698.0
2018-02-01 10:00:00,87.16,87.71,87.05,87.57,155914.0,73.5005,73.9643,73.4077,73.8462,155914.0
2018-02-01 10:10:00,87.52,87.87,87.35,87.44,156537.0,73.8041,74.0992,73.6607,73.7366,156537.0
2018-02-01 10:20:00,87.32,87.99,87.3,87.91,136231.0,73.6354,74.2004,73.6185,74.1329,136231.0
2018-02-01 10:30:00,87.88,88.14,87.76,87.9,176745.0,74.1076,74.3269,74.0064,74.1245,176745.0
2018-02-01 10:40:00,87.95,88.37,87.62,88.35,183075.0,74.1667,74.5208,73.8884,74.504,183075.0
2018-02-01 10:50:00,88.31,89.5,88.31,89.03,311946.0,74.4702,75.4738,74.4702,75.0774,311946.0
2018-02-01 11:00:00,89.08,89.48,88.88,89.37,143056.0,75.1196,75.4569,74.9509,75.3641,143056.0
2018-02-01 11:10:00,89.4,89.46,89.03,89.25,81663.0,75.3894,75.44,75.0774,75.2629,81663.0
2018-02-01 11:20:00,89.22,89.34,89.1,89.23,124321.0,75.2376,75.3388,75.1364,75.2461,124321.0
2018-02-01 11:30:00,89.24,89.85,89.2,89.79,213715.0,75.2545,75.7689,75.2208,75.7183,213715.0
2018-02-01 11:40:00,89.75,89.76,89.11,89.22,117390.0,75.6846,75.693,75.1449,75.2376,117390.0
2018-02-01 11:50:00,89.23,89.44,89.18,89.22,133992.0,75.2461,75.4232,75.2039,75.2376,133992.0
2018-02-01 12:00:00,89.24,89.45,89.13,89.13,73194.0,75.2545,75.4316,75.1617,75.1617,73194.0
2018-02-01 12:10:00,89.12,89.2,88.81,88.84,200844.0,75.1533,75.2208,74.8919,74.9172,200844.0
2018-02-01 12:20:00,88.81,88.94,88.55,88.67,104685.0,74.8919,75.0015,74.6726,74.7738,104685.0
2018-02-01 12:30:00,88.65,88.8,88.59,88.7,48854.0,74.757,74.8835,74.7064,74.7991,48854.0
2018-02-01 12:40:00,88.73,88.84,88.59,88.63,48146.0,74.8244,74.9172,74.7064,74.7401,48146.0
2018-02-01 12:50:00,88.64,88.72,88.49,88.58,61074.0,74.7485,74.816,74.622,74.6979,61074.0
2018-02-01 13:00:00,88.56,88.89,88.5,88.71,33564.0,74.6811,74.9594,74.6305,74.8076,33564.0
2018-02-01 13:10:00,88.73,88.8,88.49,88.77,40009.0,74.8244,74.8835,74.622,74.8582,40009.0
2018-02-01 13:20:00,88.75,88.77,88.55,88.6,62160.0,74.8413,74.8582,74.6726,74.7148,62160.0
2018-02-01 13:30:00,88.6,88.62,88.31,88.32,62583.0,74.7148,74.7317,74.4702,74.4787,62583.0
2018-02-01 13:40:00,88.32,88.56,88.3,88.3,60380.0,74.4787,74.6811,74.4618,74.4618,60380.0
2018-02-01 13:50:00,88.3,88.32,87.97,88.28,80538.0,74.4618,74.4787,74.1835,74.4449,80538.0
2018-02-01 14:00:00,88.27,88.34,87.51,87.83,73028.0,74.4365,74.4955,73.7956,74.0655,73028.0
2018-02-01 14:10:00,87.81,88.01,87.57,87.83,81459.0,74.0486,74.2173,73.8462,74.0655,81459.0
2018-02-01 14:20:00,87.78,87.97,87.24,87.88,47163.0,74.0233,74.1835,73.5679,74.1076,47163.0
2018-02-01 14:30:00,87.96,88.0,87.69,88.0,42109.0,74.1751,74.2088,73.9474,74.2088,42109.0
2018-02-01 14:40:00,87.98,88.0,87.79,87.95,68568.0,74.192,74.2088,74.0317,74.1667,68568.0
2018-02-01 14:50:00,87.95,87.98,87.71,87.83,114395.0,74.1667,74.192,73.9643,74.0655,114395.0
2018-02-01 15:00:00,87.83,87.86,87.35,87.45,64740.0,74.0655,74.0908,73.6607,73.745,64740.0
2018-02-01 15:10:00,87.46,87.56,87.1,87.13,100316.0,73.7535,73.8378,73.4499,73.4752,100316.0
2018-02-01 15:20:00,87.1,87.39,86.98,87.04,173013.0,73.4499,73.6944,73.3487,73.3993,173013.0
2018-02-01 15:30:00,87.05,87.48,87.0,87.38,146868.0,73.4077,73.7703,73.3655,73.686,146868.0
2018-02-01 15:40:00,87.34,87.81,87.22,87.65,192289.0,73.6523,74.0486,73.5511,73.9137,192289.0
2018-02-01 15:50:00,87.67,88.75,87.52,87.87,431738.0,73.9305,74.8413,73.8041,74.0992,431738.0
2018-02-02 09:30:00,87.12,87.4,86.46,86.46,113104.0,73.4667,73.7029,72.9102,72.9102,113104.0
2018-02-02 09:40:00,86.49,86.89,86.46,86.73,57296.0,72.9355,73.2728,72.9102,73.1379,57296.0
2018-02-02 09:50:00,86.73,86.97,86.67,86.77,86410.0,73.1379,73.3402,73.0873,73.1716,86410.0
2018-02-02 10:00:00,86.73,87.07,86.43,86.94,127040.0,73.1379,73.4246,72.8849,73.315,127040.0
2018-02-02 10:10:00,86.94,87.28,86.81,87.12,125256.0,73.315,73.6017,73.2053,73.4667,125256.0
2018-02-02 10:20:00,87.13,87.26,87.03,87.2,44683.0,73.4752,73.5848,73.3908,73.5342,44683.0
2018-02-02 10:30:00,87.2,87.27,87.0,87.1,85448.0,73.5342,73.5932,73.3655,73.4499,85448.0
2018-02-02 10:40:00,87.12,87.13,86.85,86.91,25321.0,73.4667,73.4752,73.2391,73.2897,25321.0
2018-02-02 10:50:00,86.9,87.03,86.55,86.6,329968.0,73.2812,73.3908,72.9861,73.0282,329968.0
2018-02-02 11:00:00,86.64,86.69,86.49,86.6,79386.0,73.062,73.1041,72.9355,73.0282,79386.0
2018-02-02 11:10:00,86.59,86.6,86.28,86.37,63392.0,73.0198,73.0282,72.7584,72.8343,63392.0
2018-02-02 11:20:00,86.36,86.37,86.26,86.3,32524.0,72.8258,72.8343,72.7415,72.7753,32524.0
2018-02-02 11:30:00,86.31,86.36,86.14,86.25,111622.0,72.7837,72.8258,72.6403,72.7331,111622.0
2018-02-02 11:40:00,86.25,86.4,86.11,86.33,34485.0,72.7331,72.8596,72.615,72.8005,34485.0
2018-02-02 11:50:00,86.33,86.37,86.12,86.15,34331.0,72.8005,72.8343,72.6235,72.6488,34331.0
2018-02-02 12:00:00,86.12,86.13,85.56,85.59,101538.0,72.6235,72.6319,72.1512,72.1765,101538.0
2018-02-02 12:10:00,85.6,85.74,85.38,85.53,144573.0,72.185,72.303,71.9994,72.1259,144573.0
2018-02-02 12:20:00,85.49,85.5,84.9,85.24,231963.0,72.0922,72.1006,71.5947,71.8814,231963.0
2018-02-02 12:30:00,85.29,85.39,85.19,85.27,106194.0,71.9235,72.0079,71.8392,71.9067,106194.0
2018-02-02 12:40:00,85.26,85.72,85.25,85.63,94846.0,71.8982,72.2861,71.8898,72.2103,94846.0
2018-02-02 12:50:00,85.6,85.71,85.52,85.53,49830.0,72.185,72.2777,72.1175,72.1259,49830.0
2018-02-02 13:00:00,85.53,85.54,85.33,85.38,57044.0,72.1259,72.1344,71.9573,71.9994,57044.0
2018-02-02 13:10:00,85.37,85.49,85.36,85.43,44076.0,71.991,72.0922,71.9826,72.0416,44076.0
2018-02-02 13:20:00,85.42,85.48,85.22,85.48,61581.0,72.0332,72.0838,71.8645,72.0838,61581.0
2018-02-02 13:30:00,85.45,85.69,85.15,85.39,104896.0,72.0585,72.2608,71.8055,72.0079,104896.0
2018-02-02 13:40:00,85.39,85.56,85.35,85.55,53997.0,72.0079,72.1512,71.9741,72.1428,53997.0
2018-02-02 13:50:00,85.56,85.74,85.5,85.63,75280.0,72.1512,72.303,72.1006,72.2103,75280.0
2018-02-02 14:00:00,85.64,85.9,85.55,85.64,182543.0,72.2187,72.4379,72.1428,72.2187,182543.0
2018-02-02 14:10:00,85.64,85.7,85.35,85.43,92751.0,72.2187,72.2693,71.9741,72.0416,92751.0
2018-02-02 14:20:00,85.46,85.5,85.33,85.43,76659.0,72.0669,72.1006,71.9573,72.0416,76659.0
2018-02-02 14:30:00,85.44,85.58,85.38,85.51,84413.0,72.05,72.1681,71.9994,72.1091,84413.0
2018-02-02 14:40:00,85.54,85.56,85.24,85.31,163897.0,72.1344,72.1512,71.8814,71.9404,163897.0
2018-02-02 14:50:00,85.33,85.39,85.17,85.22,104761.0,71.9573,72.0079,71.8223,71.8645,104761.0
2018-02-02 15:00:00,85.21,85.23,85.11,85.11,128603.0,71.8561,71.8729,71.7717,71.7717,128603.0
2018-02-02 15:10:00,85.11,85.3,84.97,85.17,189860.0,71.7717,71.932,71.6537,71.8223,189860.0
2018-02-02 15:20:00,85.17,85.54,85.17,85.49,105974.0,71.8223,72.1344,71.8223,72.0922,105974.0
2018-02-02 15:30:00,85.48,85.5,85.21,85.4,231495.0,72.0838,72.1006,71.8561,72.0163,231495.0
2018-02-02 15:40:00,85.4,85.42,85.18,85.26,238589.0,72.0163,72.0332,71.8308,71.8982,238589.0
2018-02-02 15:50:00,85.26,85.28,85.08,85.1,378914.0,71.8982,71.9151,71.7464,71.7633,378914.0
2018-02-05 09:30:00,85.67,85.67,84.82,85.42,249158.0,72.244,72.244,71.5272,72.0332,249158.0
2018-02-05 09:40:00,85.47,85.5,84.87,84.87,126707.0,72.0753,72.1006,71.5694,71.5694,126707.0
2018-02-05 09:50:00,84.85,84.89,84.61,84.74,118644.0,71.5525,71.5862,71.3501,71.4597,118644.0
2018-02-05 10:00:00,84.74,85.03,84.6,85.01,76707.0,71.4597,71.7043,71.3417,71.6874,76707.0
2018-02-05 10:10:00,85.01,85.26,84.91,84.94,77609.0,71.6874,71.8982,71.6031,71.6284,77609.0
2018-02-05 10:20:00,84.93,85.05,84.73,84.73,186871.0,71.62,71.7211,71.4513,71.4513,186871.0
2018-02-05 10:30:00,84.75,85.05,84.73,84.9,62542.0,71.4682,71.7211,71.4513,71.5947,62542.0
2018-02-05 10:40:00,84.9,84.95,84.78,84.79,76887.0,71.5947,71.6368,71.4935,71.5019,76887.0
2018-02-05 10:50:00,84.78,84.87,84.62,84.76,64437.0,71.4935,71.5694,71.3585,71.4766,64437.0
2018-02-05 11:00:00,84.77,84.85,84.67,84.82,51870.0,71.485,71.5525,71.4007,71.5272,51870.0
2018-02-05 11:10:00,84.83,84.83,84.73,84.76,45424.0,71.5356,71.5356,71.4513,71.4766,45424.0
2018-02-05 11:20:00,84.76,84.88,84.67,84.75,47560.0,71.4766,71.5778,71.4007,71.4682,47560.0
2018-02-05 11:30:00,84.74,84.74,84.55,84.65,41658.0,71.4597,71.4597,71.2995,71.3838,41658.0
2018-02-05 11:40:00,84.63,84.63,84.31,84.39,59772.0,71.367,71.367,71.0971,71.1646,59772.0
2018-02-05 11:50:00,84.41,84.71,84.38,84.71,37140.0,71.1814,71.4344,71.1561,71.4344,37140.0
2018-02-05 12:00:00,84.69,84.71,84.47,84.47,28697.0,71.4176,71.4344,71.232,71.232,28697.0
2018-02-05 12:10:00,84.48,84.55,84.35,84.35,33202.0,71.2405,71.2995,71.1309,71.1309,33202.0
2018-02-05 12:20:00,84.34,84.35,84.11,84.16,89743.0,71.1224,71.1309,70.9285,70.9706,89743.0
2018-02-05 12:30:00,84.16,84.46,84.14,84.38,75895.0,70.9706,71.2236,70.9538,71.1561,75895.0
2018-02-05 12:40:00,84.4,84.5,84.34,84.37,60753.0,71.173,71.2573,71.1224,71.1477,60753.0
2018-02-05 12:50:00,84.39,84.58,84.29,84.3,43836.0,71.1646,71.3248,71.0803,71.0887,43836.0
2018-02-05 13:00:00,84.26,84.28,83.59,83.62,71897.0,71.055,71.0718,70.49,70.5153,71897.0
2018-02-05 13:10:00,83.61,83.95,83.59,83.66,41231.0,70.5068,70.7935,70.49,70.549,41231.0
2018-02-05 13:20:00,83.65,83.8,83.32,83.53,65603.0,70.5406,70.667,70.2623,70.4394,65603.0
2018-02-05 13:30:00,83.6,83.72,83.44,83.46,38251.0,70.4984,70.5996,70.3635,70.3803,38251.0
2018-02-05 13:40:00,83.47,83.82,83.46,83.71,39214.0,70.3888,70.6839,70.3803,70.5911,39214.0
2018-02-05 13:50:00,83.7,84.12,83.67,84.11,40699.0,70.5827,70.9369,70.5574,70.9285,40699.0
2018-02-05 14:00:00,84.08,84.3,83.91,84.01,115278.0,70.9032,71.0887,70.7598,70.8441,115278.0
2018-02-05 14:10:00,84.02,84.2,83.89,83.94,80095.0,70.8526,71.0044,70.7429,70.7851,80095.0
2018-02-05 14:20:00,83.94,84.09,83.8,83.87,107197.0,70.7851,70.9116,70.667,70.7261,107197.0
2018-02-05 14:30:00,83.85,83.85,83.47,83.59,107010.0,70.7092,70.7092,70.3888,70.49,107010.0
2018-02-05 14:40:00,83.6,83.87,83.54,83.78,144494.0,70.4984,70.7261,70.4478,70.6502,144494.0
2018-02-05 14:50:00,83.79,83.79,83.03,83.08,207839.0,70.6586,70.6586,70.0177,70.0599,207839.0
2018-02-05 15:00:00,83.04,83.05,81.88,82.11,332314.0,70.0262,70.0346,69.0479,69.2419,332314.0
2018-02-05 15:10:00,82.06,83.31,81.8,82.56,190094.0,69.1997,70.2538,68.9805,69.6214,190094.0
2018-02-05 15:20:00,82.59,83.46,82.3,83.27,196966.0,69.6467,70.3803,69.4021,70.2201,196966.0
2018-02-05 15:30:00,83.28,83.33,82.63,82.64,235717.0,70.2285,70.2707,69.6804,69.6888,235717.0
2018-02-05 15:40:00,82.63,82.93,81.94,81.96,285814.0,69.6804,69.9334,69.0985,69.1154,285814.0
2018-02-05 15:50:00,81.95,82.2,81.59,81.6,353976.0,69.107,69.3178,68.8034,68.8118,353976.0
2018-02-06 09:30:00,80.24,82.73,79.5,82.36,282819.0,67.665,69.7647,67.0409,69.4527,282819.0
2018-02-06 09:40:00,82.38,82.45,81.66,81.99,149087.0,69.4696,69.5286,68.8624,69.1407,149087.0
2018-02-06 09:50:00,81.99,82.67,81.62,82.02,136696.0,69.1407,69.7141,68.8287,69.166,136696.0
2018-02-06 10:00:00,82.02,82.41,81.67,81.7,290004.0,69.166,69.4949,68.8709,68.8962,290004.0
2018-02-06 10:10:00,81.62,81.97,80.7,81.14,123015.0,68.8287,69.1238,68.0529,68.4239,123015.0
2018-02-06 10:20:00,81.22,81.73,80.74,81.12,87273.0,68.4914,68.9215,68.0866,68.407,87273.0
2018-02-06 10:30:00,81.07,81.23,80.3,80.91,86532.0,68.3649,68.4998,67.7156,68.23,86532.0
2018-02-06 10:40:00,80.95,81.4,80.52,81.3,90827.0,68.2637,68.6432,67.9011,68.5588,90827.0
2018-02-06 10:50:00,81.32,81.7,81.16,81.25,77140.0,68.5757,68.8962,68.4408,68.5167,77140.0
2018-02-06 11:00:00,81.29,81.58,81.1,81.34,58601.0,68.5504,68.795,68.3902,68.5926,58601.0
2018-02-06 11:10:00,81.3,81.46,80.9,81.13,58479.0,68.5588,68.6938,68.2215,68.4155,58479.0
2018-02-06 11:20:00,81.2,81.4,80.96,81.14,71741.0,68.4745,68.6432,68.2721,68.4239,71741.0
2018-02-06 11:30:00,81.1,81.22,80.82,81.02,46075.0,68.3902,68.4914,68.1541,68.3227,46075.0
2018-02-06 11:40:00,81.05,81.49,81.05,81.46,48867.0,68.348,68.7191,68.348,68.6938,48867.0
2018-02-06 11:50:00,81.45,81.63,81.35,81.43,56842.0,68.6853,68.8371,68.601,68.6685,56842.0
2018-02-06 12:00:00,81.41,81.64,81.4,81.57,73903.0,68.6516,68.8456,68.6432,68.7865,73903.0
2018-02-06 12:10:00,81.52,81.71,81.39,81.55,79563.0,68.7444,68.9046,68.6347,68.7697,79563.0
2018-02-06 12:20:00,81.56,81.82,81.52,81.78,183013.0,68.7781,68.9973,68.7444,68.9636,183013.0
2018-02-06 12:30:00,81.79,82.06,81.69,81.98,121554.0,68.972,69.1997,68.8877,69.1323,121554.0
2018-02-06 12:40:00,82.0,82.1,81.76,81.96,133125.0,69.1491,69.2335,68.9467,69.1154,133125.0
2018-02-06 12:50:00,81.9,82.08,81.62,81.77,70179.0,69.0648,69.2166,68.8287,68.9552,70179.0
2018-02-06 13:00:00,81.75,81.75,81.4,81.51,94990.0,68.9383,68.9383,68.6432,68.7359,94990.0
2018-02-06 13:10:00,81.47,81.97,81.42,81.82,65993.0,68.7022,69.1238,68.66,68.9973,65993.0
2018-02-06 13:20:00,81.89,81.9,81.52,81.66,57916.0,69.0564,69.0648,68.7444,68.8624,57916.0
2018-02-06 13:30:00,81.64,81.64,81.24,81.42,65611.0,68.8456,68.8456,68.5082,68.66,65611.0
2018-02-06 13:40:00,81.43,81.55,81.27,81.41,48106.0,68.6685,68.7697,68.5335,68.6516,48106.0
2018-02-06 13:50:00,81.36,81.36,80.95,81.02,60278.0,68.6094,68.6094,68.2637,68.3227,60278.0
2018-02-06 14:00:00,81.0,81.2,80.65,80.65,108493.0,68.3059,68.4745,68.0107,68.0107,108493.0
2018-02-06 14:10:00,80.69,81.14,80.68,80.84,69970.0,68.0444,68.4239,68.036,68.1709,69970.0
2018-02-06 14:20:00,80.82,80.95,80.71,80.93,60426.0,68.1541,68.2637,68.0613,68.2468,60426.0
2018-02-06 14:30:00,80.85,81.41,80.8,81.25,78117.0,68.1794,68.6516,68.1372,68.5167,78117.0
2018-02-06 14:40:00,81.26,81.89,81.21,81.8,55766.0,68.5251,69.0564,68.4829,68.9805,55766.0
2018-02-06 14:50:00,81.84,82.24,81.53,82.15,65134.0,69.0142,69.3515,68.7528,69.2756,65134.0
2018-02-06 15:00:00,82.2,83.12,82.17,83.08,81753.0,69.3178,70.0936,69.2925,70.0599,81753.0
2018-02-06 15:10:00,83.06,83.08,82.33,82.45,85822.0,70.043,70.0599,69.4274,69.5286,85822.0
2018-02-06 15:20:00,82.44,82.77,82.36,82.76,89604.0,69.5202,69.7985,69.4527,69.79,89604.0
2018-02-06 15:30:00,82.72,83.13,82.52,83.13,127548.0,69.7563,70.102,69.5876,70.102,127548.0
2018-02-06 15:40:00,83.14,83.28,82.36,82.42,195743.0,70.1105,70.2285,69.4527,69.5033,195743.0
2018-02-06 15:50:00,82.4,82.69,82.12,82.68,303964.0,69.4865,69.731,69.2503,69.7226,303964.0
2018-02-07 09:30:00,82.4,83.0,82.21,83.0,41611.0,69.4865,69.9924,69.3262,69.9924,41611.0
2018-02-07 09:40:00,83.05,83.38,82.88,83.1,41435.0,70.0346,70.3129,69.8912,70.0767,41435.0
2018-02-07 09:50:00,83.08,83.68,83.08,83.59,55557.0,70.0599,70.5659,70.0599,70.49,55557.0
2018-02-07 10:00:00,83.59,83.84,83.44,83.8,105360.0,70.49,70.7008,70.3635,70.667,105360.0
2018-02-07 10:10:00,83.78,84.08,83.65,83.78,59643.0,70.6502,70.9032,70.5406,70.6502,59643.0
2018-02-07 10:20:00,83.8,83.8,83.34,83.34,75641.0,70.667,70.667,70.2791,70.2791,75641.0
2018-02-07 10:30:00,83.38,83.56,83.25,83.55,51580.0,70.3129,70.4647,70.2032,70.4562,51580.0
2018-02-07 10:40:00,83.55,83.97,83.44,83.97,55963.0,70.4562,70.8104,70.3635,70.8104,55963.0
2018-02-07 10:50:00,83.93,84.08,83.8,83.94,49193.0,70.7767,70.9032,70.667,70.7851,49193.0
2018-02-07 11:00:00,83.97,84.17,83.83,84.11,53413.0,70.8104,70.9791,70.6923,70.9285,53413.0
2018-02-07 11:10:00,84.18,84.38,84.07,84.07,76810.0,70.9875,71.1561,70.8947,70.8947,76810.0
2018-02-07 11:20:00,84.05,84.09,83.82,83.87,39576.0,70.8779,70.9116,70.6839,70.7261,39576.0
2018-02-07 11:30:00,83.84,83.85,83.66,83.72,38770.0,70.7008,70.7092,70.549,70.5996,38770.0
2018-02-07 11:40:00,83.71,83.83,83.65,83.71,61195.0,70.5911,70.6923,70.5406,70.5911,61195.0
2018-02-07 11:50:00,83.68,83.8,83.59,83.77,50616.0,70.5659,70.667,70.49,70.6417,50616.0
2018-02-07 12:00:00,83.75,83.85,83.58,83.64,62165.0,70.6249,70.7092,70.4815,70.5321,62165.0
2018-02-07 12:10:00,83.65,83.74,83.51,83.52,62077.0,70.5406,70.6164,70.4225,70.4309,62077.0
2018-02-07 12:20:00,83.53,83.55,83.38,83.54,29920.0,70.4394,70.4562,70.3129,70.4478,29920.0
2018-02-07 12:30:00,83.58,83.64,83.33,83.36,30829.0,70.4815,70.5321,70.2707,70.296,30829.0
2018-02-07 12:40:00,83.38,83.49,83.27,83.3,25962.0,70.3129,70.4056,70.2201,70.2454,25962.0
2018-02-07 12:50:00,83.29,83.35,83.19,83.29,25977.0,70.237,70.2876,70.1526,70.237,25977.0
2018-02-07 13:00:00,83.31,83.42,83.0,83.02,40021.0,70.2538,70.3466,69.9924,70.0093,40021.0
2018-02-07 13:10:00,83.08,83.18,82.78,83.18,37703.0,70.0599,70.1442,69.8069,70.1442,37703.0
2018-02-07 13:20:00,83.18,83.2,82.78,82.97,42284.0,70.1442,70.1611,69.8069,69.9671,42284.0
2018-02-07 13:30:00,82.95,83.29,82.89,83.13,42776.0,69.9503,70.237,69.8997,70.102,42776.0
2018-02-07 13:40:00,83.17,83.39,83.13,83.2,44052.0,70.1358,70.3213,70.102,70.1611,44052.0
2018-02-07 13:50:00,83.19,83.22,83.02,83.16,66860.0,70.1526,70.1779,70.0093,70.1273,66860.0
2018-02-07 14:00:00,83.14,83.15,82.83,82.88,44464.0,70.1105,70.1189,69.8491,69.8912,44464.0
2018-02-07 14:10:00,82.87,83.13,82.86,83.08,37853.0,69.8828,70.102,69.8744,70.0599,37853.0
2018-02-07 14:20:00,83.09,83.14,82.9,83.0,151031.0,70.0683,70.1105,69.9081,69.9924,151031.0
2018-02-07 14:30:00,83.01,83.03,82.71,82.71,115631.0,70.0009,70.0177,69.7479,69.7479,115631.0
2018-02-07 14:40:00,82.68,82.79,82.15,82.17,88511.0,69.7226,69.8153,69.2756,69.2925,88511.0
2018-02-07 14:50:00,82.17,82.7,81.96,82.67,95008.0,69.2925,69.7394,69.1154,69.7141,95008.0
2018-02-07 15:00:00,82.66,82.93,82.59,82.6,99745.0,69.7057,69.9334,69.6467,69.6551,99745.0
2018-02-07 15:10:00,82.6,82.74,82.5,82.56,160826.0,69.6551,69.7732,69.5708,69.6214,160826.0
2018-02-07 15:20:00,82.57,82.72,82.42,82.65,111729.0,69.6298,69.7563,69.5033,69.6973,111729.0
2018-02-07 15:30:00,82.65,82.7,82.53,82.56,209563.0,69.6973,69.7394,69.5961,69.6214,209563.0
2018-02-07 15:40:00,82.56,82.58,81.88,81.92,315484.0,69.6214,69.6382,69.0479,69.0817,315484.0
2018-02-07 15:50:00,81.94,82.18,81.59,81.63,322259.0,69.0985,69.3009,68.8034,68.8371,322259.0
2018-02-08 09:30:00,81.81,82.31,81.59,81.89,82152.0,68.9889,69.4106,68.8034,69.0564,82152.0
2018-02-08 09:40:00,81.99,81.99,81.33,81.57,27218.0,69.1407,69.1407,68.5841,68.7865,27218.0
2018-02-08 09:50:00,81.53,81.87,81.36,81.63,40180.0,68.7528,69.0395,68.6094,68.8371,40180.0
2018-02-08 10:00:00,81.66,81.72,81.36,81.54,39234.0,68.8624,68.913,68.6094,68.7612,39234.0
2018-02-08 10:10:00,81.54,81.78,81.49,81.63,31376.0,68.7612,68.9636,68.7191,68.8371,31376.0
2018-02-08 10:20:00,81.62,81.76,81.4,81.4,69652.0,68.8287,68.9467,68.6432,68.6432,69652.0
2018-02-08 10:30:00,81.4,81.47,81.12,81.29,76108.0,68.6432,68.7022,68.407,68.5504,76108.0
2018-02-08 10:40:00,81.26,81.49,81.25,81.34,51648.0,68.5251,68.7191,68.5167,68.5926,51648.0
2018-02-08 10:50:00,81.29,81.38,81.05,81.14,40179.0,68.5504,68.6263,68.348,68.4239,40179.0
2018-02-08 11:00:00,81.13,81.34,81.07,81.2,48758.0,68.4155,68.5926,68.3649,68.4745,48758.0
2018-02-08 11:10:00,81.19,81.34,81.13,81.18,39014.0,68.4661,68.5926,68.4155,68.4576,39014.0
2018-02-08 11:20:00,81.3,81.38,80.91,81.0,95280.0,68.5588,68.6263,68.23,68.3059,95280.0
2018-02-08 11:30:00,80.97,81.5,80.87,81.4,71146.0,68.2806,68.7275,68.1962,68.6432,71146.0
2018-02-08 11:40:00,81.4,81.52,81.25,81.45,33034.0,68.6432,68.7444,68.5167,68.6853,33034.0
2018-02-08 11:50:00,81.45,81.82,81.45,81.61,38888.0,68.6853,68.9973,68.6853,68.8203,38888.0
2018-02-08 12:00:00,81.6,81.66,81.3,81.42,38898.0,68.8118,68.8624,68.5588,68.66,38898.0
2018-02-08 12:10:00,81.42,81.48,81.24,81.37,37097.0,68.66,68.7106,68.5082,68.6179,37097.0
2018-02-08 12:20:00,81.33,81.4,80.84,80.9,61612.0,68.5841,68.6432,68.1709,68.2215,61612.0
2018-02-08 12:30:00,80.89,80.99,80.69,80.93,49305.0,68.2131,68.2974,68.0444,68.2468,49305.0
2018-02-08 12:40:00,80.93,81.28,80.89,80.96,65163.0,68.2468,68.542,68.2131,68.2721,65163.0
2018-02-08 12:50:00,80.96,80.96,80.41,80.68,49675.0,68.2721,68.2721,67.8083,68.036,49675.0
2018-02-08 13:00:00,80.66,80.91,80.42,80.87,44039.0,68.0191,68.23,67.8168,68.1962,44039.0
2018-02-08 13:10:00,80.87,81.05,80.8,80.92,70350.0,68.1962,68.348,68.1372,68.2384,70350.0
2018-02-08 13:20:00,80.86,81.08,80.7,80.74,43980.0,68.1878,68.3733,68.0529,68.0866,43980.0
2018-02-08 13:30:00,80.72,81.32,80.69,81.32,35363.0,68.0697,68.5757,68.0444,68.5757,35363.0
2018-02-08 13:40:00,81.3,81.59,81.16,81.3,108497.0,68.5588,68.8034,68.4408,68.5588,108497.0
2018-02-08 13:50:00,81.33,81.7,81.22,81.65,59796.0,68.5841,68.8962,68.4914,68.854,59796.0
2018-02-08 14:00:00,81.65,81.65,81.12,81.45,50648.0,68.854,68.854,68.407,68.6853,50648.0
2018-02-08 14:10:00,81.42,81.73,81.26,81.52,34011.0,68.66,68.9215,68.5251,68.7444,34011.0
2018-02-08 14:20:00,81.57,81.62,81.14,81.16,37417.0,68.7865,68.8287,68.4239,68.4408,37417.0
2018-02-08 14:30:00,81.15,81.21,80.95,81.19,57705.0,68.4323,68.4829,68.2637,68.4661,57705.0
2018-02-08 14:40:00,81.18,81.28,81.0,81.14,36041.0,68.4576,68.542,68.3059,68.4239,36041.0
2018-02-08 14:50:00,81.12,81.12,80.7,81.02,61585.0,68.407,68.407,68.0529,68.3227,61585.0
2018-02-08 15:00:00,81.03,81.23,80.76,80.76,70199.0,68.3312,68.4998,68.1035,68.1035,70199.0
2018-02-08 15:10:00,80.76,80.86,80.56,80.67,58730.0,68.1035,68.1878,67.9348,68.0276,58730.0
2018-02-08 15:20:00,80.68,80.9,80.56,80.64,137522.0,68.036,68.2215,67.9348,68.0023,137522.0
2018-02-08 15:30:00,80.62,80.8,80.36,80.41,100347.0,67.9854,68.1372,67.7662,67.8083,100347.0
2018-02-08 15:40:00,80.39,80.68,80.05,80.15,130593.0,67.7915,68.036,67.5047,67.5891,130593.0
2018-02-08 15:50:00,80.12,80.12,79.4,79.42,210556.0,67.5638,67.5638,66.9566,66.9735,210556.0
2018-02-09 09:30:00,80.7,81.2,80.51,80.8,125278.0,68.0529,68.4745,67.8926,68.1372,125278.0
2018-02-09 09:40:00,80.84,81.48,80.78,81.12,135903.0,68.1709,68.7106,68.1203,68.407,135903.0
2018-02-09 09:50:00,81.16,81.48,80.97,81.13,197133.0,68.4408,68.7106,68.2806,68.4155,197133.0
2018-02-09 10:00:00,81.18,81.22,80.79,80.99,119563.0,68.4576,68.4914,68.1288,68.2974,119563.0
2018-02-09 10:10:00,80.95,81.01,80.6,81.0,47122.0,68.2637,68.3143,67.9685,68.3059,47122.0
2018-02-09 10:20:00,80.97,81.0,80.65,80.77,51608.0,68.2806,68.3059,68.0107,68.1119,51608.0
2018-02-09 10:30:00,80.76,80.97,80.53,80.53,42278.0,68.1035,68.2806,67.9095,67.9095,42278.0
2018-02-09 10:40:00,80.51,80.55,79.82,80.06,100697.0,67.8926,67.9264,67.3108,67.5132,100697.0
2018-02-09 10:50:00,80.06,80.36,79.87,79.93,145956.0,67.5132,67.7662,67.3529,67.4035,145956.0
2018-02-09 11:00:00,79.96,80.51,79.91,79.97,35807.0,67.4288,67.8926,67.3867,67.4373,35807.0
2018-02-09 11:10:00,80.09,80.19,79.74,79.87,42795.0,67.5385,67.6228,67.2433,67.3529,42795.0
2018-02-09 11:20:00,79.85,80.1,79.82,79.95,49688.0,67.3361,67.5469,67.3108,67.4204,49688.0
2018-02-09 11:30:00,79.95,80.29,79.93,80.17,21484.0,67.4204,67.7071,67.4035,67.6059,21484.0
2018-02-09 11:40:00,80.1,80.22,79.86,79.87,33746.0,67.5469,67.6481,67.3445,67.3529,33746.0
2018-02-09 11:50:00,79.9,79.93,79.58,79.6,51057.0,67.3782,67.4035,67.1084,67.1253,51057.0
2018-02-09 12:00:00,79.6,79.66,79.1,79.14,59015.0,67.1253,67.1759,66.7036,66.7374,59015.0
2018-02-09 12:10:00,79.09,79.46,79.03,79.33,56979.0,66.6952,67.0072,66.6446,66.8976,56979.0
2018-02-09 12:20:00,79.26,79.76,79.09,79.14,83438.0,66.8385,67.2602,66.6952,66.7374,83438.0
2018-02-09 12:30:00,79.13,79.46,79.12,79.21,129166.0,66.7289,67.0072,66.7205,66.7964,129166.0
2018-02-09 12:40:00,79.17,79.25,78.99,79.14,57370.0,66.7626,66.8301,66.6109,66.7374,57370.0
2018-02-09 12:50:00,79.16,79.94,79.11,79.89,97087.0,66.7542,67.412,66.7121,67.3698,97087.0
2018-02-09 13:00:00,79.88,79.89,79.44,79.44,46736.0,67.3614,67.3698,66.9903,66.9903,46736.0
2018-02-09 13:10:00,79.44,79.57,79.21,79.49,48377.0,66.9903,67.1,66.7964,67.0325,48377.0
2018-02-09 13:20:00,79.51,79.62,79.1,79.18,49520.0,67.0494,67.1421,66.7036,66.7711,49520.0
2018-02-09 13:30:00,79.23,79.42,79.02,79.15,47430.0,66.8132,66.9735,66.6362,66.7458,47430.0
2018-02-09 13:40:00,79.12,79.94,79.12,79.91,71319.0,66.7205,67.412,66.7205,67.3867,71319.0
2018-02-09 13:50:00,79.9,80.68,79.87,80.27,111265.0,67.3782,68.036,67.3529,67.6903,111265.0
2018-02-09 14:00:00,80.26,81.11,80.26,80.78,114336.0,67.6818,68.3986,67.6818,68.1203,114336.0
2018-02-09 14:10:00,80.83,80.97,80.29,80.64,128765.0,68.1625,68.2806,67.7071,68.0023,128765.0
2018-02-09 14:20:00,80.61,81.14,80.27,80.27,70036.0,67.977,68.4239,67.6903,67.6903,70036.0
2018-02-09 14:30:00,80.38,80.6,80.22,80.54,97957.0,67.783,67.9685,67.6481,67.9179,97957.0
2018-02-09 14:40:00,80.59,80.65,80.06,80.19,209531.0,67.9601,68.0107,67.5132,67.6228,209531.0
2018-02-09 14:50:00,80.21,80.39,79.92,79.94,138482.0,67.6397,67.7915,67.3951,67.412,138482.0
2018-02-09 15:00:00,79.97,80.01,79.55,79.73,195488.0,67.4373,67.471,67.0831,67.2349,195488.0
2018-02-09 15:10:00,79.73,80.34,79.62,80.32,110486.0,67.2349,67.7493,67.1421,67.7324,110486.0
2018-02-09 15:20:00,80.35,80.55,80.11,80.27,98372.0,67.7577,67.9264,67.5553,67.6903,98372.0
2018-02-09 15:30:00,80.35,80.55,80.18,80.3,197353.0,67.7577,67.9264,67.6144,67.7156,197353.0
2018-02-09 15:40:00,80.3,81.35,80.28,81.16,220818.0,67.7156,68.601,67.6987,68.4408,220818.0
2018-02-09 15:50:00,81.18,81.6,80.53,80.77,524291.0,68.4576,68.8118,67.9095,68.1119,524291.0
2018-02-12 09:30:00,81.45,82.04,81.27,82.03,61285.0,68.6853,69.1829,68.5335,69.1744,61285.0
2018-02-12 09:40:00,82.08,82.34,81.75,81.76,97040.0,69.2166,69.4359,68.9383,68.9467,97040.0
2018-02-12 09:50:00,81.73,82.01,81.65,81.74,44585.0,68.9215,69.1576,68.854,68.9299,44585.0
2018-02-12 10:00:00,81.77,81.99,81.57,81.64,115256.0,68.9552,69.1407,68.7865,68.8456,115256.0
2018-02-12 10:10:00,81.63,81.9,81.42,81.45,92213.0,68.8371,69.0648,68.66,68.6853,92213.0
2018-02-12 10:20:00,81.48,81.65,81.24,81.65,45635.0,68.7106,68.854,68.5082,68.854,45635.0
2018-02-12 10:30:00,81.67,82.0,81.52,81.63,84157.0,68.8709,69.1491,68.7444,68.8371,84157.0
2018-02-12 10:40:00,81.64,81.74,81.44,81.69,32609.0,68.8456,68.9299,68.6769,68.8877,32609.0
2018-02-12 10:50:00,81.7,81.76,81.49,81.63,72308.0,68.8962,68.9467,68.7191,68.8371,72308.0
2018-02-12 11:00:00,81.63,81.63,81.32,81.48,27785.0,68.8371,68.8371,68.5757,68.7106,27785.0
2018-02-12 11:10:00,81.51,81.74,81.46,81.6,28741.0,68.7359,68.9299,68.6938,68.8118,28741.0
2018-02-12 11:20:00,81.6,81.73,81.54,81.7,40927.0,68.8118,68.9215,68.7612,68.8962,40927.0
2018-02-12 11:30:00,81.7,81.74,81.47,81.74,25711.0,68.8962,68.9299,68.7022,68.9299,25711.0
2018-02-12 11:40:00,81.68,81.91,81.67,81.87,52010.0,68.8793,69.0732,68.8709,69.0395,52010.0
2018-02-12 11:50:00,81.88,82.17,81.71,82.1,52164.0,69.0479,69.2925,68.9046,69.2335,52164.0
2018-02-12 12:00:00,82.09,82.09,81.91,81.98,29442.0,69.225,69.225,69.0732,69.1323,29442.0
2018-02-12 12:10:00,81.96,82.16,81.93,82.02,94156.0,69.1154,69.2841,69.0901,69.166,94156.0
2018-02-12 12:20:00,82.04,82.09,81.95,81.95,32380.0,69.1829,69.225,69.107,69.107,32380.0
2018-02-12 12:30:00,81.98,81.98,81.88,81.98,28981.0,69.1323,69.1323,69.0479,69.1323,28981.0
2018-02-12 12:40:00,81.95,81.99,81.86,81.9,14824.0,69.107,69.1407,69.0311,69.0648,14824.0
2018-02-12 12:50:00,81.92,82.01,81.72,81.79,32675.0,69.0817,69.1576,68.913,68.972,32675.0
2018-02-12 13:00:00,81.8,81.92,81.7,81.74,27126.0,68.9805,69.0817,68.8962,68.9299,27126.0
2018-02-12 13:10:00,81.75,81.82,81.65,81.67,33003.0,68.9383,68.9973,68.854,68.8709,33003.0
2018-02-12 13:20:00,81.67,81.77,81.61,81.73,39135.0,68.8709,68.9552,68.8203,68.9215,39135.0
2018-02-12 13:30:00,81.73,81.75,81.63,81.66,41364.0,68.9215,68.9383,68.8371,68.8624,41364.0
2018-02-12 13:40:00,81.66,81.77,81.59,81.69,34225.0,68.8624,68.9552,68.8034,68.8877,34225.0
2018-02-12 13:50:00,81.73,82.3,81.7,82.18,36920.0,68.9215,69.4021,68.8962,69.3009,36920.0
2018-02-12 14:00:00,82.19,82.23,82.1,82.14,32105.0,69.3094,69.3431,69.2335,69.2672,32105.0
2018-02-12 14:10:00,82.16,82.2,82.06,82.17,25607.0,69.2841,69.3178,69.1997,69.2925,25607.0
2018-02-12 14:20:00,82.17,82.4,82.14,82.35,28049.0,69.2925,69.4865,69.2672,69.4443,28049.0
2018-02-12 14:30:00,82.36,82.57,82.33,82.56,41494.0,69.4527,69.6298,69.4274,69.6214,41494.0
2018-02-12 14:40:00,82.57,82.57,82.21,82.23,49044.0,69.6298,69.6298,69.3262,69.3431,49044.0
2018-02-12 14:50:00,82.25,82.25,82.11,82.16,37168.0,69.36,69.36,69.2419,69.2841,37168.0
2018-02-12 15:00:00,82.16,82.29,82.15,82.22,38214.0,69.2841,69.3937,69.2756,69.3347,38214.0
2018-02-12 15:10:00,82.22,82.46,82.15,82.34,40042.0,69.3347,69.537,69.2756,69.4359,40042.0
2018-02-12 15:20:00,82.37,82.49,82.22,82.22,44210.0,69.4612,69.5623,69.3347,69.3347,44210.0
2018-02-12 15:30:00,82.26,82.34,81.98,82.09,86161.0,69.3684,69.4359,69.1323,69.225,86161.0
2018-02-12 15:40:00,82.14,82.24,81.62,81.88,126268.0,69.2672,69.3515,68.8287,69.0479,126268.0
2018-02-12 15:50:00,81.88,82.18,81.83,82.04,200947.0,69.0479,69.3009,69.0058,69.1829,200947.0
2018-02-13 09:30:00,81.46,81.83,81.25,81.62,46537.0,68.6938,69.0058,68.5167,68.8287,46537.0
2018-02-13 09:40:00,81.59,81.65,81.08,81.08,27841.0,68.8034,68.854,68.3733,68.3733,27841.0
2018-02-13 09:50:00,81.1,81.25,81.05,81.13,12599.0,68.3902,68.5167,68.348,68.4155,12599.0
2018-02-13 10:00:00,81.13,81.36,80.98,81.36,35613.0,68.4155,68.6094,68.289,68.6094,35613.0
2018-02-13 10:10:00,81.37,81.59,81.3,81.42,27651.0,68.6179,68.8034,68.5588,68.66,27651.0
2018-02-13 10:20:00,81.4,81.55,81.31,81.34,18857.0,68.6432,68.7697,68.5673,68.5926,18857.0
2018-02-13 10:30:00,81.36,81.5,81.22,81.5,14110.0,68.6094,68.7275,68.4914,68.7275,14110.0
2018-02-13 10:40:00,81.53,81.6,81.38,81.58,13193.0,68.7528,68.8118,68.6263,68.795,13193.0
2018-02-13 10:50:00,81.61,81.61,81.41,81.51,14712.0,68.8203,68.8203,68.6516,68.7359,14712.0
2018-02-13 11:00:00,81.43,81.52,81.28,81.32,19778.0,68.6685,68.7444,68.542,68.5757,19778.0
2018-02-13 11:10:00,81.34,81.45,81.23,81.34,22899.0,68.5926,68.6853,68.4998,68.5926,22899.0
2018-02-13 11:20:00,81.39,81.55,81.33,81.37,11311.0,68.6347,68.7697,68.5841,68.6179,11311.0
2018-02-13 11:30:00,81.38,81.45,81.29,81.45,9694.0,68.6263,68.6853,68.5504,68.6853,9694.0
2018-02-13 11:40:00,81.41,81.54,81.31,81.42,10862.0,68.6516,68.7612,68.5673,68.66,10862.0
2018-02-13 11:50:00,81.45,81.64,81.42,81.55,12331.0,68.6853,68.8456,68.66,68.7697,12331.0
2018-02-13 12:00:00,81.53,81.57,81.35,81.47,11574.0,68.7528,68.7865,68.601,68.7022,11574.0
2018-02-13 12:10:00,81.5,81.66,81.48,81.54,9502.0,68.7275,68.8624,68.7106,68.7612,9502.0
2018-02-13 12:20:00,81.55,81.56,81.4,81.44,8900.0,68.7697,68.7781,68.6432,68.6769,8900.0
2018-02-13 12:30:00,81.39,81.4,81.27,81.35,8530.0,68.6347,68.6432,68.5335,68.601,8530.0
2018-02-13 12:40:00,81.36,81.48,81.35,81.44,7726.0,68.6094,68.7106,68.601,68.6769,7726.0
2018-02-13 12:50:00,81.47,81.5,81.37,81.4,8586.0,68.7022,68.7275,68.6179,68.6432,8586.0
2018-02-13 13:00:00,81.38,81.51,81.37,81.51,15201.0,68.6263,68.7359,68.6179,68.7359,15201.0
2018-02-13 13:10:00,81.48,81.77,81.46,81.7,16249.0,68.7106,68.9552,68.6938,68.8962,16249.0
2018-02-13 13:20:00,81.8,81.94,81.75,81.85,28156.0,68.9805,69.0985,68.9383,69.0226,28156.0
2018-02-13 13:30:00,81.85,82.06,81.8,82.06,17708.0,69.0226,69.1997,68.9805,69.1997,17708.0
2018-02-13 13:40:00,82.02,82.11,81.97,82.05,25851.0,69.166,69.2419,69.1238,69.1913,25851.0
2018-02-13 13:50:00,82.13,82.13,82.0,82.03,15069.0,69.2588,69.2588,69.1491,69.1744,15069.0
2018-02-13 14:00:00,82.04,82.06,81.97,81.97,19037.0,69.1829,69.1997,69.1238,69.1238,19037.0
2018-02-13 14:10:00,81.98,82.14,81.98,82.01,34937.0,69.1323,69.2672,69.1323,69.1576,34937.0
2018-02-13 14:20:00,82.02,82.04,81.92,81.92,21154.0,69.166,69.1829,69.0817,69.0817,21154.0
2018-02-13 14:30:00,81.91,81.92,81.77,81.79,27989.0,69.0732,69.0817,68.9552,68.972,27989.0
2018-02-13 14:40:00,81.8,81.8,81.72,81.76,22684.0,68.9805,68.9805,68.913,68.9467,22684.0
2018-02-13 14:50:00,81.79,81.9,81.77,81.87,25705.0,68.972,69.0648,68.9552,69.0395,25705.0
2018-02-13 15:00:00,81.88,81.88,81.65,81.77,24835.0,69.0479,69.0479,68.854,68.9552,24835.0
2018-02-13 15:10:00,81.75,81.84,81.67,81.83,28558.0,68.9383,69.0142,68.8709,69.0058,28558.0
2018-02-13 15:20:00,81.82,81.9,81.75,81.85,42318.0,68.9973,69.0648,68.9383,69.0226,42318.0
2018-02-13 15:30:00,81.86,81.99,81.8,81.96,49968.0,69.0311,69.1407,68.9805,69.1154,49968.0
2018-02-13 15:40:00,81.95,81.96,81.68,81.75,76918.0,69.107,69.1154,68.8793,68.9383,76918.0
2018-02-13 15:50:00,81.76,81.92,81.74,81.82,141985.0,68.9467,69.0817,68.9299,68.9973,141985.0
2018-02-14 09:30:00,81.24,81.56,81.02,81.16,31915.0,68.5082,68.7781,68.3227,68.4408,31915.0
2018-02-14 09:40:00,81.17,81.41,81.07,81.23,16886.0,68.4492,68.6516,68.3649,68.4998,16886.0
2018-02-14 09:50:00,81.31,81.63,81.26,81.4,22805.0,68.5673,68.8371,68.5251,68.6432,22805.0
2018-02-14 10:00:00,81.38,81.63,81.21,81.63,19995.0,68.6263,68.8371,68.4829,68.8371,19995.0
2018-02-14 10:10:00,81.7,81.81,81.56,81.74,11890.0,68.8962,68.9889,68.7781,68.9299,11890.0
2018-02-14 10:20:00,81.73,81.94,81.61,81.69,26334.0,68.9215,69.0985,68.8203,68.8877,26334.0
2018-02-14 10:30:00,81.74,82.03,81.69,82.01,20696.0,68.9299,69.1744,68.8877,69.1576,20696.0
2018-02-14 10:40:00,82.03,82.22,82.01,82.1,25236.0,69.1744,69.3347,69.1576,69.2335,25236.0
2018-02-14 10:50:00,82.15,82.15,81.96,82.0,16260.0,69.2756,69.2756,69.1154,69.1491,16260.0
2018-02-14 11:00:00,81.94,82.03,81.78,81.78,23870.0,69.0985,69.1744,68.9636,68.9636,23870.0
2018-02-14 11:10:00,81.84,82.21,81.81,82.21,13954.0,69.0142,69.3262,68.9889,69.3262,13954.0
2018-02-14 11:20:00,82.18,82.21,82.0,82.12,13703.0,69.3009,69.3262,69.1491,69.2503,13703.0
2018-02-14 11:30:00,82.13,82.18,81.94,82.18,21741.0,69.2588,69.3009,69.0985,69.3009,21741.0
2018-02-14 11:40:00,82.19,82.3,82.02,82.06,13581.0,69.3094,69.4021,69.166,69.1997,13581.0
2018-02-14 11:50:00,82.02,82.02,81.78,81.81,12636.0,69.166,69.166,68.9636,68.9889,12636.0
2018-02-14 12:00:00,81.79,82.01,81.78,81.84,15355.0,68.972,69.1576,68.9636,69.0142,15355.0
2018-02-14 12:10:00,81.81,81.97,81.79,81.85,9548.0,68.9889,69.1238,68.972,69.0226,9548.0
2018-02-14 12:20:00,81.85,82.11,81.84,82.07,10841.0,69.0226,69.2419,69.0142,69.2082,10841.0
2018-02-14 12:30:00,82.03,82.08,81.91,82.02,13147.0,69.1744,69.2166,69.0732,69.166,13147.0
2018-02-14 12:40:00,82.05,82.07,81.95,81.97,12436.0,69.1913,69.2082,69.107,69.1238,12436.0
2018-02-14 12:50:00,81.96,82.2,81.94,82.2,15422.0,69.1154,69.3178,69.0985,69.3178,15422.0
2018-02-14 13:00:00,82.19,82.45,82.15,82.37,17811.0,69.3094,69.5286,69.2756,69.4612,17811.0
2018-02-14 13:10:00,82.35,82.52,82.35,82.44,15320.0,69.4443,69.5876,69.4443,69.5202,15320.0
2018-02-14 13:20:00,82.43,82.57,82.37,82.49,20788.0,69.5117,69.6298,69.4612,69.5623,20788.0
2018-02-14 13:30:00,82.47,82.64,82.45,82.58,29124.0,69.5455,69.6888,69.5286,69.6382,29124.0
2018-02-14 13:40:00,82.57,82.82,82.53,82.82,25967.0,69.6298,69.8406,69.5961,69.8406,25967.0
2018-02-14 13:50:00,82.82,82.82,82.64,82.72,33845.0,69.8406,69.8406,69.6888,69.7563,33845.0
2018-02-14 14:00:00,82.7,82.81,82.58,82.75,28349.0,69.7394,69.8322,69.6382,69.7816,28349.0
2018-02-14 14:10:00,82.78,82.79,82.58,82.69,25269.0,69.8069,69.8153,69.6382,69.731,25269.0
2018-02-14 14:20:00,82.69,82.71,82.31,82.36,47620.0,69.731,69.7479,69.4106,69.4527,47620.0
2018-02-14 14:30:00,82.34,82.7,82.33,82.7,24953.0,69.4359,69.7394,69.4274,69.7394,24953.0
2018-02-14 14:40:00,82.69,82.78,82.54,82.69,25492.0,69.731,69.8069,69.6045,69.731,25492.0
2018-02-14 14:50:00,82.67,82.73,82.61,82.61,28597.0,69.7141,69.7647,69.6635,69.6635,28597.0
2018-02-14 15:00:00,82.62,82.83,82.62,82.75,27234.0,69.672,69.8491,69.672,69.7816,27234.0
2018-02-14 15:10:00,82.73,82.86,82.7,82.82,26455.0,69.7647,69.8744,69.7394,69.8406,26455.0
2018-02-14 15:20:00,82.79,82.8,82.56,82.59,56846.0,69.8153,69.8238,69.6214,69.6467,56846.0
2018-02-14 15:30:00,82.58,82.64,82.44,82.52,79168.0,69.6382,69.6888,69.5202,69.5876,79168.0
2018-02-14 15:40:00,82.51,82.59,82.38,82.55,101279.0,69.5792,69.6467,69.4696,69.6129,101279.0
2018-02-14 15:50:00,82.56,82.73,82.56,82.67,244948.0,69.6214,69.7647,69.6214,69.7141,244948.0
2018-02-15 09:30:00,83.11,83.42,83.03,83.42,57474.0,70.0852,70.3466,70.0177,70.3466,57474.0
2018-02-15 09:40:00,83.4,83.42,83.03,83.21,33201.0,70.3297,70.3466,70.0177,70.1695,33201.0
2018-02-15 09:50:00,83.17,83.21,83.0,83.15,20004.0,70.1358,70.1695,69.9924,70.1189,20004.0
2018-02-15 10:00:00,83.17,83.21,82.92,82.92,24923.0,70.1358,70.1695,69.925,69.925,24923.0
2018-02-15 10:10:00,82.95,83.0,82.74,82.8,35414.0,69.9503,69.9924,69.7732,69.8238,35414.0
2018-02-15 10:20:00,82.78,82.96,82.77,82.82,17098.0,69.8069,69.9587,69.7985,69.8406,17098.0
2018-02-15 10:30:00,82.81,82.85,82.6,82.6,19560.0,69.8322,69.8659,69.6551,69.6551,19560.0
2018-02-15 10:40:00,82.59,82.64,82.4,82.47,17975.0,69.6467,69.6888,69.4865,69.5455,17975.0
2018-02-15 10:50:00,82.5,82.58,82.15,82.15,15561.0,69.5708,69.6382,69.2756,69.2756,15561.0
2018-02-15 11:00:00,82.13,82.19,82.01,82.09,25290.0,69.2588,69.3094,69.1576,69.225,25290.0
2018-02-15 11:10:00,82.09,82.18,81.89,81.98,66382.0,69.225,69.3009,69.0564,69.1323,66382.0
2018-02-15 11:20:00,81.98,82.27,81.95,82.06,39611.0,69.1323,69.3768,69.107,69.1997,39611.0
2018-02-15 11:30:00,82.06,82.22,82.03,82.05,26077.0,69.1997,69.3347,69.1744,69.1913,26077.0
2018-02-15 11:40:00,82.04,82.09,81.96,81.99,23585.0,69.1829,69.225,69.1154,69.1407,23585.0
2018-02-15 11:50:00,81.99,82.07,81.82,81.86,18086.0,69.1407,69.2082,68.9973,69.0311,18086.0
2018-02-15 12:00:00,81.86,81.94,81.78,81.94,22131.0,69.0311,69.0985,68.9636,69.0985,22131.0
2018-02-15 12:10:00,81.94,82.08,81.94,82.01,21372.0,69.0985,69.2166,69.0985,69.1576,21372.0
2018-02-15 12:20:00,82.04,82.04,81.91,81.91,19426.0,69.1829,69.1829,69.0732,69.0732,19426.0
2018-02-15 12:30:00,81.92,82.07,81.9,82.02,22923.0,69.0817,69.2082,69.0648,69.166,22923.0
2018-02-15 12:40:00,82.06,82.11,81.99,82.11,11841.0,69.1997,69.2419,69.1407,69.2419,11841.0
2018-02-15 12:50:00,82.11,82.15,82.02,82.15,14518.0,69.2419,69.2756,69.166,69.2756,14518.0
2018-02-15 13:00:00,82.15,82.36,82.15,82.26,9371.0,69.2756,69.4527,69.2756,69.3684,9371.0
2018-02-15 13:10:00,82.29,82.36,82.26,82.3,11618.0,69.3937,69.4527,69.3684,69.4021,11618.0
2018-02-15 13:20:00,82.28,82.3,82.13,82.14,14416.0,69.3853,69.4021,69.2588,69.2672,14416.0
2018-02-15 13:30:00,82.12,82.2,82.07,82.16,12651.0,69.2503,69.3178,69.2082,69.2841,12651.0
2018-02-15 13:40:00,82.17,82.37,82.17,82.36,15881.0,69.2925,69.4612,69.2925,69.4527,15881.0
2018-02-15 13:50:00,82.39,82.49,82.32,82.42,19874.0,69.478,69.5623,69.419,69.5033,19874.0
2018-02-15 14:00:00,82.42,82.57,82.39,82.54,14929.0,69.5033,69.6298,69.478,69.6045,14929.0
2018-02-15 14:10:00,82.52,82.53,82.37,82.37,17954.0,69.5876,69.5961,69.4612,69.4612,17954.0
2018-02-15 14:20:00,82.37,82.62,82.32,82.6,18676.0,69.4612,69.672,69.419,69.6551,18676.0
2018-02-15 14:30:00,82.58,82.72,82.51,82.68,34662.0,69.6382,69.7563,69.5792,69.7226,34662.0
2018-02-15 14:40:00,82.68,82.79,82.65,82.76,23968.0,69.7226,69.8153,69.6973,69.79,23968.0
2018-02-15 14:50:00,82.76,82.77,82.55,82.55,32103.0,69.79,69.7985,69.6129,69.6129,32103.0
2018-02-15 15:00:00,82.55,82.85,82.53,82.72,19668.0,69.6129,69.8659,69.5961,69.7563,19668.0
2018-02-15 15:10:00,82.72,82.74,82.56,82.61,48231.0,69.7563,69.7732,69.6214,69.6635,48231.0
2018-02-15 15:20:00,82.62,82.7,82.56,82.57,25662.0,69.672,69.7394,69.6214,69.6298,25662.0
2018-02-15 15:30:00,82.56,82.59,82.33,82.42,49849.0,69.6214,69.6467,69.4274,69.5033,49849.0
2018-02-15 15:40:00,82.45,82.57,82.41,82.54,58642.0,69.5286,69.6298,69.4949,69.6045,58642.0
2018-02-15 15:50:00,82.55,82.78,82.54,82.78,118175.0,69.6129,69.8069,69.6045,69.8069,118175.0
2018-02-16 09:30:00,82.66,82.82,82.32,82.72,108347.0,69.7057,69.8406,69.419,69.7563,108347.0
2018-02-16 09:40:00,82.68,82.73,82.2,82.47,44231.0,69.7226,69.7647,69.3178,69.5455,44231.0
2018-02-16 09:50:00,82.47,82.75,82.42,82.64,15738.0,69.5455,69.7816,69.5033,69.6888,15738.0
2018-02-16 10:00:00,82.65,82.92,82.58,82.82,20930.0,69.6973,69.925,69.6382,69.8406,20930.0
2018-02-16 10:10:00,82.84,82.93,82.67,82.83,8388.0,69.8575,69.9334,69.7141,69.8491,8388.0
2018-02-16 10:20:00,82.82,83.08,82.74,83.08,123286.0,69.8406,70.0599,69.7732,70.0599,123286.0
2018-02-16 10:30:00,83.03,83.21,82.97,82.97,35272.0,70.0177,70.1695,69.9671,69.9671,35272.0
2018-02-16 10:40:00,82.98,83.27,82.98,83.27,13879.0,69.9756,70.2201,69.9756,70.2201,13879.0
2018-02-16 10:50:00,83.28,83.36,83.08,83.18,12007.0,70.2285,70.296,70.0599,70.1442,12007.0
2018-02-16 11:00:00,83.21,83.48,83.2,83.45,39018.0,70.1695,70.3972,70.1611,70.3719,39018.0
2018-02-16 11:10:00,83.44,83.62,83.43,83.59,18993.0,70.3635,70.5153,70.355,70.49,18993.0
2018-02-16 11:20:00,83.6,83.63,83.39,83.47,26637.0,70.4984,70.5237,70.3213,70.3888,26637.0
2018-02-16 11:30:00,83.49,83.57,83.45,83.57,21492.0,70.4056,70.4731,70.3719,70.4731,21492.0
2018-02-16 11:40:00,83.59,83.59,83.46,83.54,23350.0,70.49,70.49,70.3803,70.4478,23350.0
2018-02-16 11:50:00,83.54,83.55,83.44,83.5,17078.0,70.4478,70.4562,70.3635,70.4141,17078.0
2018-02-16 12:00:00,83.5,83.62,83.5,83.61,7662.0,70.4141,70.5153,70.4141,70.5068,7662.0
2018-02-16 12:10:00,83.63,83.72,83.6,83.72,9054.0,70.5237,70.5996,70.4984,70.5996,9054.0
2018-02-16 12:20:00,83.69,83.69,83.6,83.6,7033.0,70.5743,70.5743,70.4984,70.4984,7033.0
2018-02-16 12:30:00,83.62,83.91,83.59,83.87,20350.0,70.5153,70.7598,70.49,70.7261,20350.0
2018-02-16 12:40:00,83.86,83.88,83.51,83.52,14092.0,70.7176,70.7345,70.4225,70.4309,14092.0
2018-02-16 12:50:00,83.47,83.47,83.22,83.44,26186.0,70.3888,70.3888,70.1779,70.3635,26186.0
2018-02-16 13:00:00,83.47,83.58,83.32,83.4,28831.0,70.3888,70.4815,70.2623,70.3297,28831.0
2018-02-16 13:10:00,83.4,83.44,83.22,83.28,17244.0,70.3297,70.3635,70.1779,70.2285,17244.0
2018-02-16 13:20:00,83.31,83.31,83.01,83.02,27561.0,70.2538,70.2538,70.0009,70.0093,27561.0
2018-02-16 13:30:00,83.06,83.33,82.93,83.25,13588.0,70.043,70.2707,69.9334,70.2032,13588.0
2018-02-16 13:40:00,83.25,83.39,83.24,83.25,11513.0,70.2032,70.3213,70.1948,70.2032,11513.0
2018-02-16 13:50:00,83.22,83.31,83.12,83.23,7971.0,70.1779,70.2538,70.0936,70.1864,7971.0
2018-02-16 14:00:00,83.21,83.37,83.11,83.13,8716.0,70.1695,70.3044,70.0852,70.102,8716.0
2018-02-16 14:10:00,83.07,83.18,82.91,83.05,8328.0,70.0514,70.1442,69.9165,70.0346,8328.0
2018-02-16 14:20:00,83.02,83.05,82.85,83.05,8844.0,70.0093,70.0346,69.8659,70.0346,8844.0
2018-02-16 14:30:00,83.03,83.21,82.98,83.16,34545.0,70.0177,70.1695,69.9756,70.1273,34545.0
2018-02-16 14:40:00,83.14,83.14,82.92,83.02,18675.0,70.1105,70.1105,69.925,70.0093,18675.0
2018-02-16 14:50:00,83.02,83.11,82.9,83.11,42297.0,70.0093,70.0852,69.9081,70.0852,42297.0
2018-02-16 15:00:00,83.12,83.29,83.1,83.26,33610.0,70.0936,70.237,70.0767,70.2117,33610.0
2018-02-16 15:10:00,83.24,83.32,83.19,83.19,18210.0,70.1948,70.2623,70.1526,70.1526,18210.0
2018-02-16 15:20:00,83.21,83.24,83.11,83.13,38456.0,70.1695,70.1948,70.0852,70.102,38456.0
2018-02-16 15:30:00,83.13,83.16,82.93,83.02,38368.0,70.102,70.1273,69.9334,70.0093,38368.0
2018-02-16 15:40:00,83.01,83.28,82.81,83.23,101876.0,70.0009,70.2285,69.8322,70.1864,101876.0
2018-02-16 15:50:00,83.22,83.23,82.78,82.8,193372.0,70.1779,70.1864,69.8069,69.8238,193372.0
2018-02-20 09:30:00,82.43,82.98,82.31,82.72,52406.0,69.5117,69.9756,69.4106,69.7563,52406.0
2018-02-20 09:40:00,82.71,83.0,82.65,83.0,35046.0,69.7479,69.9924,69.6973,69.9924,35046.0
2018-02-20 09:50:00,83.04,83.04,82.47,82.53,55459.0,70.0262,70.0262,69.5455,69.5961,55459.0
2018-02-20 10:00:00,82.51,82.66,82.3,82.34,78079.0,69.5792,69.7057,69.4021,69.4359,78079.0
2018-02-20 10:10:00,82.37,82.49,82.19,82.39,60933.0,69.4612,69.5623,69.3094,69.478,60933.0
2018-02-20 10:20:00,82.4,82.48,82.23,82.25,18163.0,69.4865,69.5539,69.3431,69.36,18163.0
2018-02-20 10:30:00,82.21,82.29,81.73,81.83,56383.0,69.3262,69.3937,68.9215,69.0058,56383.0
2018-02-20 10:40:00,81.83,81.94,81.67,81.85,65195.0,69.0058,69.0985,68.8709,69.0226,65195.0
2018-02-20 10:50:00,81.86,81.93,81.72,81.9,24272.0,69.0311,69.0901,68.913,69.0648,24272.0
2018-02-20 11:00:00,81.92,82.08,81.83,82.0,51005.0,69.0817,69.2166,69.0058,69.1491,51005.0
2018-02-20 11:10:00,81.99,82.1,81.95,82.0,41247.0,69.1407,69.2335,69.107,69.1491,41247.0
2018-02-20 11:20:00,82.0,82.18,81.97,82.16,51180.0,69.1491,69.3009,69.1238,69.2841,51180.0
2018-02-20 11:30:00,82.23,82.42,82.15,82.26,25143.0,69.3431,69.5033,69.2756,69.3684,25143.0
2018-02-20 11:40:00,82.21,82.29,82.14,82.25,13622.0,69.3262,69.3937,69.2672,69.36,13622.0
2018-02-20 11:50:00,82.24,82.39,82.2,82.35,27251.0,69.3515,69.478,69.3178,69.4443,27251.0
2018-02-20 12:00:00,82.38,82.38,82.25,82.32,9645.0,69.4696,69.4696,69.36,69.419,9645.0
2018-02-20 12:10:00,82.34,82.34,82.15,82.16,14461.0,69.4359,69.4359,69.2756,69.2841,14461.0
2018-02-20 12:20:00,82.17,82.26,82.14,82.2,12338.0,69.2925,69.3684,69.2672,69.3178,12338.0
2018-02-20 12:30:00,82.21,82.33,82.21,82.26,16494.0,69.3262,69.4274,69.3262,69.3684,16494.0
2018-02-20 12:40:00,82.27,82.28,82.07,82.18,17162.0,69.3768,69.3853,69.2082,69.3009,17162.0
2018-02-20 12:50:00,82.21,82.32,82.17,82.28,11698.0,69.3262,69.419,69.2925,69.3853,11698.0
2018-02-20 13:00:00,82.24,82.35,82.08,82.1,18672.0,69.3515,69.4443,69.2166,69.2335,18672.0
2018-02-20 13:10:00,82.08,82.11,81.99,82.04,13416.0,69.2166,69.2419,69.1407,69.1829,13416.0
2018-02-20 13:20:00,82.05,82.12,82.01,82.08,10264.0,69.1913,69.2503,69.1576,69.2166,10264.0
2018-02-20 13:30:00,82.08,82.12,81.92,81.94,27163.0,69.2166,69.2503,69.0817,69.0985,27163.0
2018-02-20 13:40:00,81.94,81.97,81.83,81.94,34343.0,69.0985,69.1238,69.0058,69.0985,34343.0
2018-02-20 13:50:00,81.96,82.0,81.88,82.0,35901.0,69.1154,69.1491,69.0479,69.1491,35901.0
2018-02-20 14:00:00,82.04,82.04,81.92,81.96,32236.0,69.1829,69.1829,69.0817,69.1154,32236.0
2018-02-20 14:10:00,81.98,81.99,81.67,81.78,38968.0,69.1323,69.1407,68.8709,68.9636,38968.0
2018-02-20 14:20:00,81.8,81.94,81.77,81.83,31601.0,68.9805,69.0985,68.9552,69.0058,31601.0
2018-02-20 14:30:00,81.84,82.15,81.82,82.14,26068.0,69.0142,69.2756,68.9973,69.2672,26068.0
2018-02-20 14:40:00,82.14,82.16,81.97,82.01,26537.0,69.2672,69.2841,69.1238,69.1576,26537.0
2018-02-20 14:50:00,82.0,82.02,81.83,81.83,30271.0,69.1491,69.166,69.0058,69.0058,30271.0
2018-02-20 15:00:00,81.86,81.93,81.55,81.56,54428.0,69.0311,69.0901,68.7697,68.7781,54428.0
2018-02-20 15:10:00,81.54,81.71,81.45,81.66,43595.0,68.7612,68.9046,68.6853,68.8624,43595.0
2018-02-20 15:20:00,81.67,81.67,81.45,81.64,55264.0,68.8709,68.8709,68.6853,68.8456,55264.0
2018-02-20 15:30:00,81.64,81.73,81.52,81.54,72589.0,68.8456,68.9215,68.7444,68.7612,72589.0
2018-02-20 15:40:00,81.54,81.82,81.45,81.79,99932.0,68.7612,68.9973,68.6853,68.972,99932.0
2018-02-20 15:50:00,81.8,81.89,81.68,81.7,232151.0,68.9805,69.0564,68.8793,68.8962,232151.0
2018-02-21 09:30:00,81.72,81.79,81.26,81.77,68309.0,68.913,68.972,68.5251,68.9552,68309.0
2018-02-21 09:40:00,81.77,81.79,81.55,81.68,61913.0,68.9552,68.972,68.7697,68.8793,61913.0
2018-02-21 09:50:00,81.68,81.98,81.68,81.92,73109.0,68.8793,69.1323,68.8793,69.0817,73109.0
2018-02-21 10:00:00,81.91,81.96,81.6,81.68,70370.0,69.0732,69.1154,68.8118,68.8793,70370.0
2018-02-21 10:10:00,81.67,81.81,81.56,81.67,49666.0,68.8709,68.9889,68.7781,68.8709,49666.0
2018-02-21 10:20:00,81.67,81.75,81.55,81.58,50317.0,68.8709,68.9383,68.7697,68.795,50317.0
2018-02-21 10:30:00,81.59,81.88,81.55,81.87,71383.0,68.8034,69.0479,68.7697,69.0395,71383.0
2018-02-21 10:40:00,81.86,82.0,81.79,81.89,40035.0,69.0311,69.1491,68.972,69.0564,40035.0
2018-02-21 10:50:00,81.89,81.93,81.81,81.88,48125.0,69.0564,69.0901,68.9889,69.0479,48125.0
2018-02-21 11:00:00,81.9,81.96,81.83,81.87,56330.0,69.0648,69.1154,69.0058,69.0395,56330.0
2018-02-21 11:10:00,81.88,81.88,81.61,81.66,60139.0,69.0479,69.0479,68.8203,68.8624,60139.0
2018-02-21 11:20:00,81.66,81.77,81.53,81.71,62306.0,68.8624,68.9552,68.7528,68.9046,62306.0
2018-02-21 11:30:00,81.72,82.05,81.63,81.99,41154.0,68.913,69.1913,68.8371,69.1407,41154.0
2018-02-21 11:40:00,82.0,82.13,81.99,82.05,19404.0,69.1491,69.2588,69.1407,69.1913,19404.0
2018-02-21 11:50:00,82.07,82.2,81.99,82.04,22392.0,69.2082,69.3178,69.1407,69.1829,22392.0
2018-02-21 12:00:00,82.05,82.08,81.93,82.01,25969.0,69.1913,69.2166,69.0901,69.1576,25969.0
2018-02-21 12:10:00,82.0,82.03,81.91,82.0,31417.0,69.1491,69.1744,69.0732,69.1491,31417.0
2018-02-21 12:20:00,81.98,82.0,81.8,81.87,15185.0,69.1323,69.1491,68.9805,69.0395,15185.0
2018-02-21 12:30:00,81.9,82.09,81.86,82.09,15227.0,69.0648,69.225,69.0311,69.225,15227.0
2018-02-21 12:40:00,82.08,82.17,82.04,82.15,17374.0,69.2166,69.2925,69.1829,69.2756,17374.0
2018-02-21 12:50:00,82.15,82.26,82.15,82.23,13612.0,69.2756,69.3684,69.2756,69.3431,13612.0
2018-02-21 13:00:00,82.23,82.28,82.2,82.21,11957.0,69.3431,69.3853,69.3178,69.3262,11957.0
2018-02-21 13:10:00,82.23,82.3,82.2,82.26,12529.0,69.3431,69.4021,69.3178,69.3684,12529.0
2018-02-21 13:20:00,82.26,82.28,82.16,82.21,12993.0,69.3684,69.3853,69.2841,69.3262,12993.0
2018-02-21 13:30:00,82.22,82.27,82.18,82.2,13358.0,69.3347,69.3768,69.3009,69.3178,13358.0
2018-02-21 13:40:00,82.17,82.35,82.09,82.33,19816.0,69.2925,69.4443,69.225,69.4274,19816.0
2018-02-21 13:50:00,82.33,82.4,82.26,82.26,15211.0,69.4274,69.4865,69.3684,69.3684,15211.0
2018-02-21 14:00:00,82.24,82.55,82.17,82.43,33376.0,69.3515,69.6129,69.2925,69.5117,33376.0
2018-02-21 14:10:00,82.45,82.57,82.43,82.54,28739.0,69.5286,69.6298,69.5117,69.6045,28739.0
2018-02-21 14:20:00,82.56,82.65,82.39,82.39,25689.0,69.6214,69.6973,69.478,69.478,25689.0
2018-02-21 14:30:00,82.39,82.53,82.29,82.41,26364.0,69.478,69.5961,69.3937,69.4949,26364.0
2018-02-21 14:40:00,82.39,82.46,82.04,82.05,38680.0,69.478,69.537,69.1829,69.1913,38680.0
2018-02-21 14:50:00,82.02,82.24,81.98,82.12,36946.0,69.166,69.3515,69.1323,69.2503,36946.0
2018-02-21 15:00:00,82.14,82.16,81.83,81.89,56432.0,69.2672,69.2841,69.0058,69.0564,56432.0
2018-02-21 15:10:00,81.89,82.01,81.73,81.95,47030.0,69.0564,69.1576,68.9215,69.107,47030.0
2018-02-21 15:20:00,81.95,82.14,81.8,82.12,52196.0,69.107,69.2672,68.9805,69.2503,52196.0
2018-02-21 15:30:00,82.08,82.24,81.92,81.92,63155.0,69.2166,69.3515,69.0817,69.0817,63155.0
2018-02-21 15:40:00,81.91,82.06,81.84,81.89,104188.0,69.0732,69.1997,69.0142,69.0564,104188.0
2018-02-21 15:50:00,81.87,81.92,81.55,81.55,182619.0,69.0395,69.0817,68.7697,68.7697,182619.0
2018-02-22 09:30:00,82.01,82.15,81.68,82.09,36875.0,69.1576,69.2756,68.8793,69.225,36875.0
2018-02-22 09:40:00,82.15,82.25,81.82,82.04,34629.0,69.2756,69.36,68.9973,69.1829,34629.0
2018-02-22 09:50:00,82.03,82.08,81.87,82.06,33106.0,69.1744,69.2166,69.0395,69.1997,33106.0
2018-02-22 10:00:00,82.03,82.09,81.92,82.0,27385.0,69.1744,69.225,69.0817,69.1491,27385.0
2018-02-22 10:10:00,82.03,82.11,81.9,81.95,24899.0,69.1744,69.2419,69.0648,69.107,24899.0
2018-02-22 10:20:00,81.89,82.25,81.89,82.18,20224.0,69.0564,69.36,69.0564,69.3009,20224.0
2018-02-22 10:30:00,82.19,82.24,82.01,82.11,22192.0,69.3094,69.3515,69.1576,69.2419,22192.0
2018-02-22 10:40:00,82.13,82.26,81.99,82.17,17023.0,69.2588,69.3684,69.1407,69.2925,17023.0
2018-02-22 10:50:00,82.17,82.25,82.1,82.14,16017.0,69.2925,69.36,69.2335,69.2672,16017.0
2018-02-22 11:00:00,82.13,82.33,82.13,82.3,24480.0,69.2588,69.4274,69.2588,69.4021,24480.0
2018-02-22 11:10:00,82.31,82.32,82.17,82.2,36527.0,69.4106,69.419,69.2925,69.3178,36527.0
2018-02-22 11:20:00,82.2,82.4,82.18,82.35,22630.0,69.3178,69.4865,69.3009,69.4443,22630.0
2018-02-22 11:30:00,82.33,82.38,82.22,82.29,24010.0,69.4274,69.4696,69.3347,69.3937,24010.0
2018-02-22 11:40:00,82.28,82.51,82.28,82.44,30481.0,69.3853,69.5792,69.3853,69.5202,30481.0
2018-02-22 11:50:00,82.45,82.65,82.39,82.51,24195.0,69.5286,69.6973,69.478,69.5792,24195.0
2018-02-22 12:00:00,82.52,82.65,82.51,82.63,19118.0,69.5876,69.6973,69.5792,69.6804,19118.0
2018-02-22 12:10:00,82.64,82.64,82.49,82.51,17695.0,69.6888,69.6888,69.5623,69.5792,17695.0
2018-02-22 12:20:00,82.52,82.57,82.47,82.48,13310.0,69.5876,69.6298,69.5455,69.5539,13310.0
2018-02-22 12:30:00,82.49,82.57,82.4,82.47,15447.0,69.5623,69.6298,69.4865,69.5455,15447.0
2018-02-22 12:40:00,82.47,82.51,82.39,82.4,19358.0,69.5455,69.5792,69.478,69.4865,19358.0
2018-02-22 12:50:00,82.37,82.48,82.28,82.29,15055.0,69.4612,69.5539,69.3853,69.3937,15055.0
2018-02-22 13:00:00,82.31,82.47,82.31,82.43,14621.0,69.4106,69.5455,69.4106,69.5117,14621.0
2018-02-22 13:10:00,82.41,82.42,82.14,82.25,28584.0,69.4949,69.5033,69.2672,69.36,28584.0
2018-02-22 13:20:00,82.26,82.46,82.24,82.39,15572.0,69.3684,69.537,69.3515,69.478,15572.0
2018-02-22 13:30:00,82.41,82.45,82.3,82.36,12035.0,69.4949,69.5286,69.4021,69.4527,12035.0
2018-02-22 13:40:00,82.38,82.4,82.18,82.25,19893.0,69.4696,69.4865,69.3009,69.36,19893.0
2018-02-22 13:50:00,82.24,82.41,82.21,82.37,23109.0,69.3515,69.4949,69.3262,69.4612,23109.0
2018-02-22 14:00:00,82.38,82.47,82.25,82.25,12754.0,69.4696,69.5455,69.36,69.36,12754.0
2018-02-22 14:10:00,82.25,82.36,82.22,82.32,16699.0,69.36,69.4527,69.3347,69.419,16699.0
2018-02-22 14:20:00,82.33,82.38,82.22,82.38,7427.0,69.4274,69.4696,69.3347,69.4696,7427.0
2018-02-22 14:30:00,82.34,82.5,82.33,82.4,16468.0,69.4359,69.5708,69.4274,69.4865,16468.0
2018-02-22 14:40:00,82.38,82.39,82.23,82.27,18528.0,69.4696,69.478,69.3431,69.3768,18528.0
2018-02-22 14:50:00,82.27,82.3,82.0,82.0,22175.0,69.3768,69.4021,69.1491,69.1491,22175.0
2018-02-22 15:00:00,82.06,82.16,81.99,82.01,23230.0,69.1997,69.2841,69.1407,69.1576,23230.0
2018-02-22 15:10:00,82.04,82.2,82.04,82.15,30787.0,69.1829,69.3178,69.1829,69.2756,30787.0
2018-02-22 15:20:00,82.18,82.21,82.03,82.04,28303.0,69.3009,69.3262,69.1744,69.1829,28303.0
2018-02-22 15:30:00,82.05,82.17,81.96,81.99,86258.0,69.1913,69.2925,69.1154,69.1407,86258.0
2018-02-22 15:40:00,81.99,82.1,81.78,81.85,131686.0,69.1407,69.2335,68.9636,69.0226,131686.0
2018-02-22 15:50:00,81.83,82.11,81.81,81.89,187102.0,69.0058,69.2419,68.9889,69.0564,187102.0
2018-02-23 09:30:00,82.5,82.66,82.3,82.33,31546.0,69.5708,69.7057,69.4021,69.4274,31546.0
2018-02-23 09:40:00,82.4,82.47,82.16,82.17,5531.0,69.4865,69.5455,69.2841,69.2925,5531.0
2018-02-23 09:50:00,82.14,82.33,82.14,82.33,7964.0,69.2672,69.4274,69.2672,69.4274,7964.0
2018-02-23 10:00:00,82.3,82.41,82.21,82.22,12282.0,69.4021,69.4949,69.3262,69.3347,12282.0
2018-02-23 10:10:00,82.25,82.29,81.97,82.06,13763.0,69.36,69.3937,69.1238,69.1997,13763.0
2018-02-23 10:20:00,82.04,82.14,82.04,82.04,6111.0,69.1829,69.2672,69.1829,69.1829,6111.0
2018-02-23 10:30:00,82.05,82.16,82.02,82.08,6332.0,69.1913,69.2841,69.166,69.2166,6332.0
2018-02-23 10:40:00,82.07,82.22,82.07,82.07,9881.0,69.2082,69.3347,69.2082,69.2082,9881.0
2018-02-23 10:50:00,82.08,82.12,81.88,81.88,8532.0,69.2166,69.2503,69.0479,69.0479,8532.0
2018-02-23 11:00:00,81.88,82.09,81.73,81.79,32549.0,69.0479,69.225,68.9215,68.972,32549.0
2018-02-23 11:10:00,81.75,81.9,81.72,81.79,14201.0,68.9383,69.0648,68.913,68.972,14201.0
2018-02-23 11:20:00,81.8,82.0,81.8,81.85,54363.0,68.9805,69.1491,68.9805,69.0226,54363.0
2018-02-23 11:30:00,81.86,81.96,81.82,81.96,43471.0,69.0311,69.1154,68.9973,69.1154,43471.0
2018-02-23 11:40:00,81.98,82.0,81.91,81.95,48336.0,69.1323,69.1491,69.0732,69.107,48336.0
2018-02-23 11:50:00,81.95,82.14,81.94,82.12,23129.0,69.107,69.2672,69.0985,69.2503,23129.0
2018-02-23 12:00:00,82.1,82.11,81.98,82.05,35675.0,69.2335,69.2419,69.1323,69.1913,35675.0
2018-02-23 12:10:00,82.01,82.04,81.8,81.94,25651.0,69.1576,69.1829,68.9805,69.0985,25651.0
2018-02-23 12:20:00,81.93,81.95,81.84,81.84,20918.0,69.0901,69.107,69.0142,69.0142,20918.0
2018-02-23 12:30:00,81.87,81.9,81.83,81.87,11624.0,69.0395,69.0648,69.0058,69.0395,11624.0
2018-02-23 12:40:00,81.87,81.87,81.69,81.73,9105.0,69.0395,69.0395,68.8877,68.9215,9105.0
2018-02-23 12:50:00,81.76,81.76,81.64,81.65,11500.0,68.9467,68.9467,68.8456,68.854,11500.0
2018-02-23 13:00:00,81.64,81.67,81.57,81.59,14616.0,68.8456,68.8709,68.7865,68.8034,14616.0
2018-02-23 13:10:00,81.62,81.66,81.57,81.65,12516.0,68.8287,68.8624,68.7865,68.854,12516.0
2018-02-23 13:20:00,81.65,81.72,81.6,81.67,12792.0,68.854,68.913,68.8118,68.8709,12792.0
2018-02-23 13:30:00,81.66,81.85,81.65,81.82,22718.0,68.8624,69.0226,68.854,68.9973,22718.0
2018-02-23 13:40:00,81.83,81.91,81.82,81.82,31669.0,69.0058,69.0732,68.9973,68.9973,31669.0
2018-02-23 13:50:00,81.82,81.83,81.62,81.77,16429.0,68.9973,69.0058,68.8287,68.9552,16429.0
2018-02-23 14:00:00,81.73,81.77,81.67,81.77,18715.0,68.9215,68.9552,68.8709,68.9552,18715.0
2018-02-23 14:10:00,81.81,81.81,81.71,81.73,19566.0,68.9889,68.9889,68.9046,68.9215,19566.0
2018-02-23 14:20:00,81.72,81.86,81.71,81.81,14989.0,68.913,69.0311,68.9046,68.9889,14989.0
2018-02-23 14:30:00,81.8,81.84,81.61,81.69,25070.0,68.9805,69.0142,68.8203,68.8877,25070.0
2018-02-23 14:40:00,81.67,82.0,81.63,81.97,31848.0,68.8709,69.1491,68.8371,69.1238,31848.0
2018-02-23 14:50:00,81.98,82.11,81.9,81.91,22979.0,69.1323,69.2419,69.0648,69.0732,22979.0
2018-02-23 15:00:00,81.94,82.07,81.92,82.05,25578.0,69.0985,69.2082,69.0817,69.1913,25578.0
2018-02-23 15:10:00,82.05,82.07,81.93,81.95,37782.0,69.1913,69.2082,69.0901,69.107,37782.0
2018-02-23 15:20:00,81.94,82.08,81.93,82.05,31536.0,69.0985,69.2166,69.0901,69.1913,31536.0
2018-02-23 15:30:00,82.04,82.08,81.93,82.0,50701.0,69.1829,69.2166,69.0901,69.1491,50701.0
2018-02-23 15:40:00,82.01,82.23,82.0,82.17,57305.0,69.1576,69.3431,69.1491,69.2925,57305.0
2018-02-23 15:50:00,82.15,82.25,82.14,82.24,224679.0,69.2756,69.36,69.2672,69.3515,224679.0
2018-02-26 09:30:00,82.36,82.36,81.96,82.05,72695.0,69.4527,69.4527,69.1154,69.1913,72695.0
2018-02-26 09:40:00,82.09,82.13,81.79,81.85,21244.0,69.225,69.2588,68.972,69.0226,21244.0
2018-02-26 09:50:00,81.95,81.97,81.62,81.71,40569.0,69.107,69.1238,68.8287,68.9046,40569.0
2018-02-26 10:00:00,81.68,82.02,81.54,82.0,55049.0,68.8793,69.166,68.7612,69.1491,55049.0
2018-02-26 10:10:00,82.0,82.07,81.85,81.97,28851.0,69.1491,69.2082,69.0226,69.1238,28851.0
2018-02-26 10:20:00,81.96,81.97,81.67,81.73,35027.0,69.1154,69.1238,68.8709,68.9215,35027.0
2018-02-26 10:30:00,81.72,81.76,81.57,81.71,21355.0,68.913,68.9467,68.7865,68.9046,21355.0
2018-02-26 10:40:00,81.73,81.77,81.69,81.74,41755.0,68.9215,68.9552,68.8877,68.9299,41755.0
2018-02-26 10:50:00,81.74,81.76,81.65,81.68,49166.0,68.9299,68.9467,68.854,68.8793,49166.0
2018-02-26 11:00:00,81.67,81.95,81.63,81.9,46563.0,68.8709,69.107,68.8371,69.0648,46563.0
2018-02-26 11:10:00,81.9,82.06,81.9,82.05,22703.0,69.0648,69.1997,69.0648,69.1913,22703.0
2018-02-26 11:20:00,82.06,82.14,81.99,82.11,31619.0,69.1997,69.2672,69.1407,69.2419,31619.0
2018-02-26 11:30:00,82.13,82.14,81.85,81.85,19996.0,69.2588,69.2672,69.0226,69.0226,19996.0
2018-02-26 11:40:00,81.85,81.87,81.78,81.85,28483.0,69.0226,69.0395,68.9636,69.0226,28483.0
2018-02-26 11:50:00,81.87,81.96,81.76,81.79,25229.0,69.0395,69.1154,68.9467,68.972,25229.0
2018-02-26 12:00:00,81.77,82.06,81.76,82.06,20006.0,68.9552,69.1997,68.9467,69.1997,20006.0
2018-02-26 12:10:00,82.06,82.18,82.05,82.11,22439.0,69.1997,69.3009,69.1913,69.2419,22439.0
2018-02-26 12:20:00,82.11,82.13,82.07,82.11,22521.0,69.2419,69.2588,69.2082,69.2419,22521.0
2018-02-26 12:30:00,82.11,82.2,82.11,82.14,22648.0,69.2419,69.3178,69.2419,69.2672,22648.0
2018-02-26 12:40:00,82.16,82.44,82.15,82.44,34997.0,69.2841,69.5202,69.2756,69.5202,34997.0
2018-02-26 12:50:00,82.44,82.48,82.39,82.43,19803.0,69.5202,69.5539,69.478,69.5117,19803.0
2018-02-26 13:00:00,82.43,82.49,82.37,82.44,21644.0,69.5117,69.5623,69.4612,69.5202,21644.0
2018-02-26 13:10:00,82.44,82.45,82.36,82.36,22389.0,69.5202,69.5286,69.4527,69.4527,22389.0
2018-02-26 13:20:00,82.37,82.49,82.33,82.47,24418.0,69.4612,69.5623,69.4274,69.5455,24418.0
2018-02-26 13:30:00,82.46,82.54,82.39,82.54,29038.0,69.537,69.6045,69.478,69.6045,29038.0
2018-02-26 13:40:00,82.54,82.55,82.42,82.42,22320.0,69.6045,69.6129,69.5033,69.5033,22320.0
2018-02-26 13:50:00,82.41,82.43,82.35,82.42,22163.0,69.4949,69.5117,69.4443,69.5033,22163.0
2018-02-26 14:00:00,82.42,82.42,82.28,82.31,30238.0,69.5033,69.5033,69.3853,69.4106,30238.0
2018-02-26 14:10:00,82.32,82.38,82.3,82.37,32655.0,69.419,69.4696,69.4021,69.4612,32655.0
2018-02-26 14:20:00,82.38,82.54,82.36,82.36,44678.0,69.4696,69.6045,69.4527,69.4527,44678.0
2018-02-26 14:30:00,82.37,82.44,82.27,82.27,33753.0,69.4612,69.5202,69.3768,69.3768,33753.0
2018-02-26 14:40:00,82.26,82.33,82.15,82.17,46608.0,69.3684,69.4274,69.2756,69.2925,46608.0
2018-02-26 14:50:00,82.16,82.42,82.12,82.38,73607.0,69.2841,69.5033,69.2503,69.4696,73607.0
2018-02-26 15:00:00,82.39,82.4,82.17,82.35,97717.0,69.478,69.4865,69.2925,69.4443,97717.0
2018-02-26 15:10:00,82.34,82.4,82.22,82.28,89831.0,69.4359,69.4865,69.3347,69.3853,89831.0
2018-02-26 15:20:00,82.27,82.4,82.26,82.35,121930.0,69.3768,69.4865,69.3684,69.4443,121930.0
2018-02-26 15:30:00,82.35,82.39,82.26,82.38,113828.0,69.4443,69.478,69.3684,69.4696,113828.0
2018-02-26 15:40:00,82.37,82.48,82.15,82.29,275579.0,69.4612,69.5539,69.2756,69.3937,275579.0
2018-02-26 15:50:00,82.29,82.34,82.23,82.3,266637.0,69.3937,69.4359,69.3431,69.4021,266637.0
2018-02-27 09:30:00,82.19,82.58,82.19,82.32,57346.0,69.3094,69.6382,69.3094,69.419,57346.0
2018-02-27 09:40:00,82.34,82.63,82.14,82.59,48577.0,69.4359,69.6804,69.2672,69.6467,48577.0
2018-02-27 09:50:00,82.62,82.71,82.23,82.32,62802.0,69.672,69.7479,69.3431,69.419,62802.0
2018-02-27 10:00:00,82.31,82.49,82.22,82.48,49363.0,69.4106,69.5623,69.3347,69.5539,49363.0
2018-02-27 10:10:00,82.54,82.85,82.52,82.82,58131.0,69.6045,69.8659,69.5876,69.8406,58131.0
2018-02-27 10:20:00,82.84,83.1,82.84,82.9,29834.0,69.8575,70.0767,69.8575,69.9081,29834.0
2018-02-27 10:30:00,82.91,82.94,82.41,82.5,39443.0,69.9165,69.9418,69.4949,69.5708,39443.0
2018-02-27 10:40:00,82.5,82.52,82.26,82.31,30712.0,69.5708,69.5876,69.3684,69.4106,30712.0
2018-02-27 10:50:00,82.34,82.45,82.25,82.4,25557.0,69.4359,69.5286,69.36,69.4865,25557.0
2018-02-27 11:00:00,82.35,82.66,82.29,82.65,24795.0,69.4443,69.7057,69.3937,69.6973,24795.0
2018-02-27 11:10:00,82.66,82.71,82.51,82.52,23372.0,69.7057,69.7479,69.5792,69.5876,23372.0
2018-02-27 11:20:00,82.51,82.54,82.4,82.51,38578.0,69.5792,69.6045,69.4865,69.5792,38578.0
2018-02-27 11:30:00,82.48,82.74,82.46,82.54,20937.0,69.5539,69.7732,69.537,69.6045,20937.0
2018-02-27 11:40:00,82.53,82.76,82.45,82.73,35051.0,69.5961,69.79,69.5286,69.7647,35051.0
2018-02-27 11:50:00,82.73,82.74,82.54,82.6,25592.0,69.7647,69.7732,69.6045,69.6551,25592.0
2018-02-27 12:00:00,82.61,82.69,82.59,82.63,27234.0,69.6635,69.731,69.6467,69.6804,27234.0
2018-02-27 12:10:00,82.62,82.63,82.41,82.43,27952.0,69.672,69.6804,69.4949,69.5117,27952.0
2018-02-27 12:20:00,82.42,82.46,82.26,82.41,27436.0,69.5033,69.537,69.3684,69.4949,27436.0
2018-02-27 12:30:00,82.42,82.53,82.4,82.51,35254.0,69.5033,69.5961,69.4865,69.5792,35254.0
2018-02-27 12:40:00,82.51,82.64,82.46,82.63,19276.0,69.5792,69.6888,69.537,69.6804,19276.0
2018-02-27 12:50:00,82.67,82.9,82.67,82.89,21255.0,69.7141,69.9081,69.7141,69.8997,21255.0
2018-02-27 13:00:00,82.86,83.02,82.84,83.02,16267.0,69.8744,70.0093,69.8575,70.0093,16267.0
2018-02-27 13:10:00,83.03,83.03,82.86,82.95,18657.0,70.0177,70.0177,69.8744,69.9503,18657.0
2018-02-27 13:20:00,82.96,83.04,82.95,83.01,19644.0,69.9587,70.0262,69.9503,70.0009,19644.0
2018-02-27 13:30:00,83.01,83.01,82.89,82.92,17149.0,70.0009,70.0009,69.8997,69.925,17149.0
2018-02-27 13:40:00,82.91,83.02,82.83,82.87,30005.0,69.9165,70.0093,69.8491,69.8828,30005.0
2018-02-27 13:50:00,82.88,82.92,82.77,82.84,30732.0,69.8912,69.925,69.7985,69.8575,30732.0
2018-02-27 14:00:00,82.87,82.9,82.68,82.73,30101.0,69.8828,69.9081,69.7226,69.7647,30101.0
2018-02-27 14:10:00,82.72,82.78,82.58,82.59,22004.0,69.7563,69.8069,69.6382,69.6467,22004.0
2018-02-27 14:20:00,82.6,82.71,82.55,82.64,21456.0,69.6551,69.7479,69.6129,69.6888,21456.0
2018-02-27 14:30:00,82.65,82.82,82.62,82.75,22240.0,69.6973,69.8406,69.672,69.7816,22240.0
2018-02-27 14:40:00,82.74,82.75,82.44,82.49,31137.0,69.7732,69.7816,69.5202,69.5623,31137.0
2018-02-27 14:50:00,82.49,82.73,82.49,82.63,30532.0,69.5623,69.7647,69.5623,69.6804,30532.0
2018-02-27 15:00:00,82.63,82.65,82.35,82.37,32584.0,69.6804,69.6973,69.4443,69.4612,32584.0
2018-02-27 15:10:00,82.37,82.5,82.34,82.41,28255.0,69.4612,69.5708,69.4359,69.4949,28255.0
2018-02-27 15:20:00,82.42,82.45,82.23,82.32,38323.0,69.5033,69.5286,69.3431,69.419,38323.0
2018-02-27 15:30:00,82.35,82.38,82.14,82.33,53254.0,69.4443,69.4696,69.2672,69.4274,53254.0
2018-02-27 15:40:00,82.31,82.5,82.21,82.44,106776.0,69.4106,69.5708,69.3262,69.5202,106776.0
2018-02-27 15:50:00,82.42,82.45,81.93,81.94,269740.0,69.5033,69.5286,69.0901,69.0985,269740.0
2018-02-28 09:30:00,82.16,82.47,82.02,82.14,55170.0,69.2841,69.5455,69.166,69.2672,55170.0
2018-02-28 09:40:00,82.15,82.16,81.86,82.06,62453.0,69.2756,69.2841,69.0311,69.1997,62453.0
2018-02-28 09:50:00,82.09,82.12,81.92,82.03,25483.0,69.225,69.2503,69.0817,69.1744,25483.0
2018-02-28 10:00:00,82.05,82.06,81.9,81.97,33079.0,69.1913,69.1997,69.0648,69.1238,33079.0
2018-02-28 10:10:00,82.0,82.16,81.98,82.16,28537.0,69.1491,69.2841,69.1323,69.2841,28537.0
2018-02-28 10:20:00,82.19,82.43,82.19,82.41,48340.0,69.3094,69.5117,69.3094,69.4949,48340.0
2018-02-28 10:30:00,82.42,82.51,82.36,82.47,51446.0,69.5033,69.5792,69.4527,69.5455,51446.0
2018-02-28 10:40:00,82.45,82.45,82.19,82.23,52891.0,69.5286,69.5286,69.3094,69.3431,52891.0
2018-02-28 10:50:00,82.26,82.28,81.84,81.99,33022.0,69.3684,69.3853,69.0142,69.1407,33022.0
2018-02-28 11:00:00,82.0,82.0,81.72,81.72,20985.0,69.1491,69.1491,68.913,68.913,20985.0
2018-02-28 11:10:00,81.74,81.85,81.57,81.85,22959.0,68.9299,69.0226,68.7865,69.0226,22959.0
2018-02-28 11:20:00,81.79,81.83,81.67,81.79,14491.0,68.972,69.0058,68.8709,68.972,14491.0
2018-02-28 11:30:00,81.79,81.81,81.59,81.6,18052.0,68.972,68.9889,68.8034,68.8118,18052.0
2018-02-28 11:40:00,81.62,81.66,81.43,81.5,16629.0,68.8287,68.8624,68.6685,68.7275,16629.0
2018-02-28 11:50:00,81.5,81.68,81.44,81.68,29181.0,68.7275,68.8793,68.6769,68.8793,29181.0
2018-02-28 12:00:00,81.69,81.78,81.65,81.78,11581.0,68.8877,68.9636,68.854,68.9636,11581.0
2018-02-28 12:10:00,81.77,81.86,81.67,81.67,22121.0,68.9552,69.0311,68.8709,68.8709,22121.0
2018-02-28 12:20:00,81.69,81.73,81.53,81.53,19996.0,68.8877,68.9215,68.7528,68.7528,19996.0
2018-02-28 12:30:00,81.53,81.76,81.48,81.71,15347.0,68.7528,68.9467,68.7106,68.9046,15347.0
2018-02-28 12:40:00,81.7,82.01,81.7,82.01,16542.0,68.8962,69.1576,68.8962,69.1576,16542.0
2018-02-28 12:50:00,82.0,82.0,81.91,81.93,7323.0,69.1491,69.1491,69.0732,69.0901,7323.0
2018-02-28 13:00:00,81.92,82.04,81.87,82.03,24265.0,69.0817,69.1829,69.0395,69.1744,24265.0
2018-02-28 13:10:00,82.04,82.06,81.93,82.02,28790.0,69.1829,69.1997,69.0901,69.166,28790.0
2018-02-28 13:20:00,82.01,82.03,81.96,81.97,17779.0,69.1576,69.1744,69.1154,69.1238,17779.0
2018-02-28 13:30:00,81.99,81.99,81.88,81.93,15516.0,69.1407,69.1407,69.0479,69.0901,15516.0
2018-02-28 13:40:00,81.91,81.96,81.75,81.76,7344.0,69.0732,69.1154,68.9383,68.9467,7344.0
2018-02-28 13:50:00,81.73,82.1,81.69,82.04,29541.0,68.9215,69.2335,68.8877,69.1829,29541.0
2018-02-28 14:00:00,82.06,82.23,82.03,82.2,32935.0,69.1997,69.3431,69.1744,69.3178,32935.0
2018-02-28 14:10:00,82.2,82.22,82.12,82.2,18663.0,69.3178,69.3347,69.2503,69.3178,18663.0
2018-02-28 14:20:00,82.21,82.3,82.16,82.18,20079.0,69.3262,69.4021,69.2841,69.3009,20079.0
2018-02-28 14:30:00,82.19,82.19,81.71,81.71,27843.0,69.3094,69.3094,68.9046,68.9046,27843.0
2018-02-28 14:40:00,81.71,81.79,81.61,81.66,36217.0,68.9046,68.972,68.8203,68.8624,36217.0
2018-02-28 14:50:00,81.64,81.66,81.48,81.53,17179.0,68.8456,68.8624,68.7106,68.7528,17179.0
2018-02-28 15:00:00,81.54,81.6,81.48,81.56,33108.0,68.7612,68.8118,68.7106,68.7781,33108.0
2018-02-28 15:10:00,81.58,81.61,81.42,81.42,56345.0,68.795,68.8203,68.66,68.66,56345.0
2018-02-28 15:20:00,81.41,81.41,81.19,81.35,46159.0,68.6516,68.6516,68.4661,68.601,46159.0
2018-02-28 15:30:00,81.35,81.38,81.16,81.36,46707.0,68.601,68.6263,68.4408,68.6094,46707.0
2018-02-28 15:40:00,81.35,81.36,80.92,80.98,125281.0,68.601,68.6094,68.2384,68.289,125281.0
2018-02-28 15:50:00,80.97,81.0,80.68,80.68,253300.0,68.2806,68.3059,68.036,68.036,253300.0
2018-03-01 09:30:00,81.1,81.62,80.42,80.7,108415.0,68.3902,68.8287,67.8168,68.0529,108415.0
2018-03-01 09:40:00,80.77,80.77,80.3,80.33,38874.0,68.1119,68.1119,67.7156,67.7409,38874.0
2018-03-01 09:50:00,80.31,80.35,80.04,80.15,32253.0,67.724,67.7577,67.4963,67.5891,32253.0
2018-03-01 10:00:00,80.21,80.82,80.1,80.77,57667.0,67.6397,68.1541,67.5469,68.1119,57667.0
2018-03-01 10:10:00,80.73,81.17,80.7,81.09,60377.0,68.0782,68.4492,68.0529,68.3818,60377.0
2018-03-01 10:20:00,81.09,81.11,80.84,81.11,46777.0,68.3818,68.3986,68.1709,68.3986,46777.0
2018-03-01 10:30:00,81.15,81.71,81.06,81.48,172642.0,68.4323,68.9046,68.3565,68.7106,172642.0
2018-03-01 10:40:00,81.48,81.54,81.29,81.38,44295.0,68.7106,68.7612,68.5504,68.6263,44295.0
2018-03-01 10:50:00,81.37,81.37,80.97,81.05,42065.0,68.6179,68.6179,68.2806,68.348,42065.0
2018-03-01 11:00:00,81.02,81.28,80.99,81.26,46550.0,68.3227,68.542,68.2974,68.5251,46550.0
2018-03-01 11:10:00,81.22,81.29,81.09,81.29,31753.0,68.4914,68.5504,68.3818,68.5504,31753.0
2018-03-01 11:20:00,81.3,81.38,80.96,81.06,41583.0,68.5588,68.6263,68.2721,68.3565,41583.0
2018-03-01 11:30:00,81.07,81.18,80.99,81.08,35801.0,68.3649,68.4576,68.2974,68.3733,35801.0
2018-03-01 11:40:00,81.08,81.32,81.06,81.21,37291.0,68.3733,68.5757,68.3565,68.4829,37291.0
2018-03-01 11:50:00,81.22,81.4,81.18,81.27,29848.0,68.4914,68.6432,68.4576,68.5335,29848.0
2018-03-01 12:00:00,81.27,81.29,81.03,81.14,54899.0,68.5335,68.5504,68.3312,68.4239,54899.0
2018-03-01 12:10:00,81.13,81.2,81.04,81.07,49466.0,68.4155,68.4745,68.3396,68.3649,49466.0
2018-03-01 12:20:00,81.04,81.04,80.71,80.85,37580.0,68.3396,68.3396,68.0613,68.1794,37580.0
2018-03-01 12:30:00,80.82,80.84,80.66,80.77,68880.0,68.1541,68.1709,68.0191,68.1119,68880.0
2018-03-01 12:40:00,80.78,81.07,80.72,81.07,45764.0,68.1203,68.3649,68.0697,68.3649,45764.0
2018-03-01 12:50:00,81.07,81.07,80.8,80.84,42833.0,68.3649,68.3649,68.1372,68.1709,42833.0
2018-03-01 13:00:00,80.79,80.79,80.3,80.33,41333.0,68.1288,68.1288,67.7156,67.7409,41333.0
2018-03-01 13:10:00,80.31,80.52,80.23,80.44,45922.0,67.724,67.9011,67.6565,67.8336,45922.0
2018-03-01 13:20:00,80.44,80.56,80.35,80.47,39823.0,67.8336,67.9348,67.7577,67.8589,39823.0
2018-03-01 13:30:00,80.47,80.5,80.24,80.28,52001.0,67.8589,67.8842,67.665,67.6987,52001.0
2018-03-01 13:40:00,80.28,80.3,79.85,79.94,53637.0,67.6987,67.7156,67.3361,67.412,53637.0
2018-03-01 13:50:00,79.94,80.0,79.61,79.61,63031.0,67.412,67.4626,67.1337,67.1337,63031.0
2018-03-01 14:00:00,79.63,79.63,79.24,79.46,86557.0,67.1506,67.1506,66.8217,67.0072,86557.0
2018-03-01 14:10:00,79.48,79.55,79.21,79.46,76260.0,67.0241,67.0831,66.7964,67.0072,76260.0
2018-03-01 14:20:00,79.47,79.66,79.36,79.57,75187.0,67.0156,67.1759,66.9229,67.1,75187.0
2018-03-01 14:30:00,79.56,79.62,79.23,79.32,82364.0,67.0915,67.1421,66.8132,66.8891,82364.0
2018-03-01 14:40:00,79.35,79.71,79.32,79.52,127970.0,66.9144,67.218,66.8891,67.0578,127970.0
2018-03-01 14:50:00,79.52,79.76,79.51,79.68,78783.0,67.0578,67.2602,67.0494,67.1927,78783.0
2018-03-01 15:00:00,79.69,79.85,79.35,79.81,65343.0,67.2012,67.3361,66.9144,67.3023,65343.0
2018-03-01 15:10:00,79.81,80.19,79.7,80.16,66003.0,67.3023,67.6228,67.2096,67.5975,66003.0
2018-03-01 15:20:00,80.17,80.24,79.94,80.01,144020.0,67.6059,67.665,67.412,67.471,144020.0
2018-03-01 15:30:00,80.01,80.1,79.79,79.84,138973.0,67.471,67.5469,67.2855,67.3276,138973.0
2018-03-01 15:40:00,79.83,80.0,79.66,79.91,172218.0,67.3192,67.4626,67.1759,67.3867,172218.0
2018-03-01 15:50:00,79.91,80.01,79.54,79.59,262213.0,67.3867,67.471,67.0747,67.1168,262213.0
2018-03-02 09:30:00,79.16,79.33,78.55,78.55,91909.0,66.7542,66.8976,66.2398,66.2398,91909.0
2018-03-02 09:40:00,78.57,78.9,78.39,78.72,83338.0,66.2567,66.535,66.1049,66.3832,83338.0
2018-03-02 09:50:00,78.77,78.95,78.68,78.79,52522.0,66.4253,66.5771,66.3494,66.4422,52522.0
2018-03-02 10:00:00,78.77,79.21,78.77,79.1,79829.0,66.4253,66.7964,66.4253,66.7036,79829.0
2018-03-02 10:10:00,79.06,79.38,78.85,79.21,114465.0,66.6699,66.9397,66.4928,66.7964,114465.0
2018-03-02 10:20:00,79.21,79.58,79.15,79.53,65395.0,66.7964,67.1084,66.7458,67.0662,65395.0
2018-03-02 10:30:00,79.53,79.76,79.47,79.52,110813.0,67.0662,67.2602,67.0156,67.0578,110813.0
2018-03-02 10:40:00,79.52,79.67,79.5,79.52,67925.0,67.0578,67.1843,67.0409,67.0578,67925.0
2018-03-02 10:50:00,79.55,79.59,79.37,79.51,75345.0,67.0831,67.1168,66.9313,67.0494,75345.0
2018-03-02 11:00:00,79.49,79.54,79.13,79.13,77453.0,67.0325,67.0747,66.7289,66.7289,77453.0
2018-03-02 11:10:00,79.13,79.2,79.0,79.04,63515.0,66.7289,66.7879,66.6193,66.653,63515.0
2018-03-02 11:20:00,79.04,79.29,79.01,79.2,45220.0,66.653,66.8638,66.6277,66.7879,45220.0
2018-03-02 11:30:00,79.21,79.33,79.13,79.2,44013.0,66.7964,66.8976,66.7289,66.7879,44013.0
2018-03-02 11:40:00,79.23,79.84,79.22,79.84,49613.0,66.8132,67.3276,66.8048,67.3276,49613.0
2018-03-02 11:50:00,79.82,79.87,79.66,79.76,54212.0,67.3108,67.3529,67.1759,67.2602,54212.0
2018-03-02 12:00:00,79.79,79.99,79.59,79.67,56326.0,67.2855,67.4541,67.1168,67.1843,56326.0
2018-03-02 12:10:00,79.69,79.71,79.43,79.43,36443.0,67.2012,67.218,66.9819,66.9819,36443.0
2018-03-02 12:20:00,79.42,79.63,79.37,79.53,32630.0,66.9735,67.1506,66.9313,67.0662,32630.0
2018-03-02 12:30:00,79.54,79.61,79.43,79.55,25332.0,67.0747,67.1337,66.9819,67.0831,25332.0
2018-03-02 12:40:00,79.5,79.89,79.5,79.81,19463.0,67.0409,67.3698,67.0409,67.3023,19463.0
2018-03-02 12:50:00,79.82,80.09,79.82,80.01,32812.0,67.3108,67.5385,67.3108,67.471,32812.0
2018-03-02 13:00:00,80.0,80.0,79.85,79.92,34350.0,67.4626,67.4626,67.3361,67.3951,34350.0
2018-03-02 13:10:00,79.9,79.96,79.73,79.87,25502.0,67.3782,67.4288,67.2349,67.3529,25502.0
2018-03-02 13:20:00,79.92,79.95,79.72,79.73,24856.0,67.3951,67.4204,67.2265,67.2349,24856.0
2018-03-02 13:30:00,79.72,79.78,79.44,79.53,28516.0,67.2265,67.2771,66.9903,67.0662,28516.0
2018-03-02 13:40:00,79.55,79.78,79.49,79.74,30396.0,67.0831,67.2771,67.0325,67.2433,30396.0
2018-03-02 13:50:00,79.75,79.76,79.44,79.48,44043.0,67.2518,67.2602,66.9903,67.0241,44043.0
2018-03-02 14:00:00,79.49,79.79,79.47,79.77,35593.0,67.0325,67.2855,67.0156,67.2686,35593.0
2018-03-02 14:10:00,79.78,79.98,79.77,79.9,39550.0,67.2771,67.4457,67.2686,67.3782,39550.0
2018-03-02 14:20:00,79.9,79.94,79.61,79.67,54576.0,67.3782,67.412,67.1337,67.1843,54576.0
2018-03-02 14:30:00,79.66,79.71,79.47,79.7,39928.0,67.1759,67.218,67.0156,67.2096,39928.0
2018-03-02 14:40:00,79.7,79.74,79.53,79.74,45392.0,67.2096,67.2433,67.0662,67.2433,45392.0
2018-03-02 14:50:00,79.7,79.81,79.57,79.59,47241.0,67.2096,67.3023,67.1,67.1168,47241.0
2018-03-02 15:00:00,79.57,79.6,79.41,79.56,63707.0,67.1,67.1253,66.965,67.0915,63707.0
2018-03-02 15:10:00,79.57,79.66,79.44,79.64,66803.0,67.1,67.1759,66.9903,67.159,66803.0
2018-03-02 15:20:00,79.64,79.74,79.58,79.69,62367.0,67.159,67.2433,67.1084,67.2012,62367.0
2018-03-02 15:30:00,79.68,79.91,79.67,79.89,79721.0,67.1927,67.3867,67.1843,67.3698,79721.0
2018-03-02 15:40:00,79.9,79.98,79.67,79.74,120926.0,67.3782,67.4457,67.1843,67.2433,120926.0
2018-03-02 15:50:00,79.74,79.93,79.68,79.69,315726.0,67.2433,67.4035,67.1927,67.2012,315726.0
2018-03-05 09:30:00,79.18,79.66,78.96,79.65,90852.0,66.7711,67.1759,66.5856,67.1674,90852.0
2018-03-05 09:40:00,79.64,79.75,78.94,79.03,81699.0,67.159,67.2518,66.5687,66.6446,81699.0
2018-03-05 09:50:00,79.09,79.23,78.94,78.95,51703.0,66.6952,66.8132,66.5687,66.5771,51703.0
2018-03-05 10:00:00,78.97,79.06,78.7,78.78,52962.0,66.594,66.6699,66.3663,66.4338,52962.0
2018-03-05 10:10:00,78.78,78.82,78.52,78.57,39334.0,66.4338,66.4675,66.2145,66.2567,39334.0
2018-03-05 10:20:00,78.56,78.62,78.4,78.62,48443.0,66.2482,66.2988,66.1133,66.2988,48443.0
2018-03-05 10:30:00,78.62,78.87,78.59,78.81,53780.0,66.2988,66.5097,66.2735,66.4591,53780.0
2018-03-05 10:40:00,78.84,79.05,78.78,78.85,47530.0,66.4844,66.6615,66.4338,66.4928,47530.0
2018-03-05 10:50:00,78.87,78.98,78.83,78.97,33056.0,66.5097,66.6024,66.4759,66.594,33056.0
2018-03-05 11:00:00,79.02,79.16,78.97,79.01,112238.0,66.6362,66.7542,66.594,66.6277,112238.0
2018-03-05 11:10:00,79.0,79.28,78.96,79.25,88392.0,66.6193,66.8554,66.5856,66.8301,88392.0
2018-03-05 11:20:00,79.27,79.65,79.26,79.59,69820.0,66.847,67.1674,66.8385,67.1168,69820.0
2018-03-05 11:30:00,79.6,79.67,79.46,79.67,30887.0,67.1253,67.1843,67.0072,67.1843,30887.0
2018-03-05 11:40:00,79.67,79.73,79.54,79.54,32419.0,67.1843,67.2349,67.0747,67.0747,32419.0
2018-03-05 11:50:00,79.55,79.63,79.38,79.5,59953.0,67.0831,67.1506,66.9397,67.0409,59953.0
2018-03-05 12:00:00,79.49,79.71,79.48,79.57,37275.0,67.0325,67.218,67.0241,67.1,37275.0
2018-03-05 12:10:00,79.58,79.67,79.43,79.52,46593.0,67.1084,67.1843,66.9819,67.0578,46593.0
2018-03-05 12:20:00,79.5,79.5,79.3,79.36,38651.0,67.0409,67.0409,66.8723,66.9229,38651.0
2018-03-05 12:30:00,79.37,79.45,79.28,79.39,50160.0,66.9313,66.9988,66.8554,66.9482,50160.0
2018-03-05 12:40:00,79.39,79.46,79.32,79.45,26598.0,66.9482,67.0072,66.8891,66.9988,26598.0
2018-03-05 12:50:00,79.47,79.53,79.41,79.48,35948.0,67.0156,67.0662,66.965,67.0241,35948.0
2018-03-05 13:00:00,79.5,79.71,79.5,79.71,39348.0,67.0409,67.218,67.0409,67.218,39348.0
2018-03-05 13:10:00,79.72,79.72,79.65,79.7,60320.0,67.2265,67.2265,67.1674,67.2096,60320.0
2018-03-05 13:20:00,79.71,79.93,79.68,79.84,40645.0,67.218,67.4035,67.1927,67.3276,40645.0
2018-03-05 13:30:00,79.83,79.85,79.59,79.63,51311.0,67.3192,67.3361,67.1168,67.1506,51311.0
2018-03-05 13:40:00,79.64,79.7,79.53,79.57,14408.0,67.159,67.2096,67.0662,67.1,14408.0
2018-03-05 13:50:00,79.57,79.75,79.52,79.74,26378.0,67.1,67.2518,67.0578,67.2433,26378.0
2018-03-05 14:00:00,79.75,79.84,79.57,79.62,30930.0,67.2518,67.3276,67.1,67.1421,30930.0
2018-03-05 14:10:00,79.63,79.63,79.36,79.36,49158.0,67.1506,67.1506,66.9229,66.9229,49158.0
2018-03-05 14:20:00,79.38,79.71,79.38,79.65,51454.0,66.9397,67.218,66.9397,67.1674,51454.0
2018-03-05 14:30:00,79.64,79.79,79.57,79.77,31467.0,67.159,67.2855,67.1,67.2686,31467.0
2018-03-05 14:40:00,79.76,79.97,79.76,79.94,36744.0,67.2602,67.4373,67.2602,67.412,36744.0
2018-03-05 14:50:00,79.94,80.03,79.87,79.98,65247.0,67.412,67.4879,67.3529,67.4457,65247.0
2018-03-05 15:00:00,79.98,80.07,79.94,80.0,77272.0,67.4457,67.5216,67.412,67.4626,77272.0
2018-03-05 15:10:00,79.97,80.04,79.94,80.04,121235.0,67.4373,67.4963,67.412,67.4963,121235.0
2018-03-05 15:20:00,80.05,80.17,79.99,80.05,83689.0,67.5047,67.6059,67.4541,67.5047,83689.0
2018-03-05 15:30:00,80.05,80.2,79.99,80.12,64320.0,67.5047,67.6312,67.4541,67.5638,64320.0
2018-03-05 15:40:00,80.13,80.27,80.12,80.16,84802.0,67.5722,67.6903,67.5638,67.5975,84802.0
2018-03-05 15:50:00,80.16,80.32,80.1,80.21,319723.0,67.5975,67.7324,67.5469,67.6397,319723.0
2018-03-06 09:30:00,80.79,80.79,80.44,80.57,134608.0,68.1288,68.1288,67.8336,67.9432,134608.0
2018-03-06 09:40:00,80.54,80.57,80.1,80.18,21989.0,67.9179,67.9432,67.5469,67.6144,21989.0
2018-03-06 09:50:00,80.17,80.21,79.96,79.96,48682.0,67.6059,67.6397,67.4288,67.4288,48682.0
2018-03-06 10:00:00,79.98,80.1,79.72,79.79,43719.0,67.4457,67.5469,67.2265,67.2855,43719.0
2018-03-06 10:10:00,79.77,79.96,79.75,79.96,28933.0,67.2686,67.4288,67.2518,67.4288,28933.0
2018-03-06 10:20:00,79.97,80.18,79.89,80.16,40605.0,67.4373,67.6144,67.3698,67.5975,40605.0
2018-03-06 10:30:00,80.19,80.51,80.18,80.31,40522.0,67.6228,67.8926,67.6144,67.724,40522.0
2018-03-06 10:40:00,80.3,80.3,80.09,80.12,58894.0,67.7156,67.7156,67.5385,67.5638,58894.0
2018-03-06 10:50:00,80.09,80.27,79.95,80.06,46689.0,67.5385,67.6903,67.4204,67.5132,46689.0
2018-03-06 11:00:00,80.01,80.32,79.99,80.27,32517.0,67.471,67.7324,67.4541,67.6903,32517.0
2018-03-06 11:10:00,80.23,80.4,80.19,80.37,34045.0,67.6565,67.7999,67.6228,67.7746,34045.0
2018-03-06 11:20:00,80.34,80.34,80.07,80.15,16399.0,67.7493,67.7493,67.5216,67.5891,16399.0
2018-03-06 11:30:00,80.12,80.17,80.01,80.04,14460.0,67.5638,67.6059,67.471,67.4963,14460.0
2018-03-06 11:40:00,80.03,80.14,80.01,80.14,48343.0,67.4879,67.5806,67.471,67.5806,48343.0
2018-03-06 11:50:00,80.13,80.13,79.99,80.08,17253.0,67.5722,67.5722,67.4541,67.53,17253.0
2018-03-06 12:00:00,80.07,80.15,80.03,80.14,16391.0,67.5216,67.5891,67.4879,67.5806,16391.0
2018-03-06 12:10:00,80.13,80.14,80.07,80.11,10967.0,67.5722,67.5806,67.5216,67.5553,10967.0
2018-03-06 12:20:00,80.12,80.12,79.94,79.97,17291.0,67.5638,67.5638,67.412,67.4373,17291.0
2018-03-06 12:30:00,79.95,80.1,79.93,80.05,24408.0,67.4204,67.5469,67.4035,67.5047,24408.0
2018-03-06 12:40:00,80.03,80.24,80.03,80.22,16737.0,67.4879,67.665,67.4879,67.6481,16737.0
2018-03-06 12:50:00,80.24,80.49,80.22,80.48,29176.0,67.665,67.8758,67.6481,67.8673,29176.0
2018-03-06 13:00:00,80.46,80.64,80.46,80.62,27829.0,67.8505,68.0023,67.8505,67.9854,27829.0
2018-03-06 13:10:00,80.63,80.73,80.62,80.69,22149.0,67.9938,68.0782,67.9854,68.0444,22149.0
2018-03-06 13:20:00,80.69,80.76,80.65,80.7,17180.0,68.0444,68.1035,68.0107,68.0529,17180.0
2018-03-06 13:30:00,80.71,80.79,80.67,80.7,33321.0,68.0613,68.1288,68.0276,68.0529,33321.0
2018-03-06 13:40:00,80.7,80.8,80.63,80.65,110776.0,68.0529,68.1372,67.9938,68.0107,110776.0
2018-03-06 13:50:00,80.65,80.74,80.57,80.73,36833.0,68.0107,68.0866,67.9432,68.0782,36833.0
2018-03-06 14:00:00,80.71,80.75,80.53,80.67,36789.0,68.0613,68.095,67.9095,68.0276,36789.0
2018-03-06 14:10:00,80.66,80.7,80.62,80.68,32231.0,68.0191,68.0529,67.9854,68.036,32231.0
2018-03-06 14:20:00,80.68,80.73,80.63,80.65,20653.0,68.036,68.0782,67.9938,68.0107,20653.0
2018-03-06 14:30:00,80.65,80.83,80.63,80.83,25812.0,68.0107,68.1625,67.9938,68.1625,25812.0
2018-03-06 14:40:00,80.82,80.84,80.76,80.83,35519.0,68.1541,68.1709,68.1035,68.1625,35519.0
2018-03-06 14:50:00,80.84,80.85,80.74,80.81,50718.0,68.1709,68.1794,68.0866,68.1456,50718.0
2018-03-06 15:00:00,80.8,80.82,80.68,80.82,38214.0,68.1372,68.1541,68.036,68.1541,38214.0
2018-03-06 15:10:00,80.81,80.82,80.7,80.77,54095.0,68.1456,68.1541,68.0529,68.1119,54095.0
2018-03-06 15:20:00,80.76,80.97,80.75,80.86,120810.0,68.1035,68.2806,68.095,68.1878,120810.0
2018-03-06 15:30:00,80.85,80.95,80.85,80.9,80535.0,68.1794,68.2637,68.1794,68.2215,80535.0
2018-03-06 15:40:00,80.91,80.96,80.78,80.84,137651.0,68.23,68.2721,68.1203,68.1709,137651.0
2018-03-06 15:50:00,80.8,80.97,80.8,80.95,317037.0,68.1372,68.2806,68.1372,68.2637,317037.0
2018-03-07 09:30:00,79.99,80.34,79.77,80.31,63839.0,67.4541,67.7493,67.2686,67.724,63839.0
2018-03-07 09:40:00,80.31,80.46,80.15,80.17,41791.0,67.724,67.8505,67.5891,67.6059,41791.0
2018-03-07 09:50:00,80.18,80.23,79.99,80.01,38097.0,67.6144,67.6565,67.4541,67.471,38097.0
2018-03-07 10:00:00,80.02,80.44,80.0,80.29,92300.0,67.4794,67.8336,67.4626,67.7071,92300.0
2018-03-07 10:10:00,80.3,80.35,80.21,80.32,45567.0,67.7156,67.7577,67.6397,67.7324,45567.0
2018-03-07 10:20:00,80.33,80.73,80.31,80.72,54525.0,67.7409,68.0782,67.724,68.0697,54525.0
2018-03-07 10:30:00,80.72,80.93,80.71,80.81,77815.0,68.0697,68.2468,68.0613,68.1456,77815.0
2018-03-07 10:40:00,80.81,81.03,80.81,80.96,33064.0,68.1456,68.3312,68.1456,68.2721,33064.0
2018-03-07 10:50:00,80.99,81.19,80.86,80.9,60163.0,68.2974,68.4661,68.1878,68.2215,60163.0
2018-03-07 11:00:00,80.85,80.89,80.59,80.64,56498.0,68.1794,68.2131,67.9601,68.0023,56498.0
2018-03-07 11:10:00,80.63,80.69,80.53,80.55,34514.0,67.9938,68.0444,67.9095,67.9264,34514.0
2018-03-07 11:20:00,80.53,80.63,80.4,80.59,34334.0,67.9095,67.9938,67.7999,67.9601,34334.0
2018-03-07 11:30:00,80.59,80.75,80.58,80.73,20222.0,67.9601,68.095,67.9517,68.0782,20222.0
2018-03-07 11:40:00,80.72,80.76,80.6,80.63,28316.0,68.0697,68.1035,67.9685,67.9938,28316.0
2018-03-07 11:50:00,80.61,80.62,80.51,80.52,59391.0,67.977,67.9854,67.8926,67.9011,59391.0
2018-03-07 12:00:00,80.51,80.52,80.34,80.4,38200.0,67.8926,67.9011,67.7493,67.7999,38200.0
2018-03-07 12:10:00,80.4,80.4,80.29,80.36,16348.0,67.7999,67.7999,67.7071,67.7662,16348.0
2018-03-07 12:20:00,80.38,80.4,80.28,80.38,17859.0,67.783,67.7999,67.6987,67.783,17859.0
2018-03-07 12:30:00,80.37,80.48,80.33,80.46,24747.0,67.7746,67.8673,67.7409,67.8505,24747.0
2018-03-07 12:40:00,80.46,80.58,80.4,80.49,68022.0,67.8505,67.9517,67.7999,67.8758,68022.0
2018-03-07 12:50:00,80.49,80.49,80.41,80.46,21481.0,67.8758,67.8758,67.8083,67.8505,21481.0
2018-03-07 13:00:00,80.45,80.45,80.13,80.16,124432.0,67.842,67.842,67.5722,67.5975,124432.0
2018-03-07 13:10:00,80.16,80.27,80.07,80.21,57003.0,67.5975,67.6903,67.5216,67.6397,57003.0
2018-03-07 13:20:00,80.19,80.54,80.19,80.51,37874.0,67.6228,67.9179,67.6228,67.8926,37874.0
2018-03-07 13:30:00,80.56,80.62,80.33,80.38,35202.0,67.9348,67.9854,67.7409,67.783,35202.0
2018-03-07 13:40:00,80.37,80.41,80.29,80.37,20509.0,67.7746,67.8083,67.7071,67.7746,20509.0
2018-03-07 13:50:00,80.37,80.49,80.33,80.45,25089.0,67.7746,67.8758,67.7409,67.842,25089.0
2018-03-07 14:00:00,80.44,80.49,80.35,80.35,27541.0,67.8336,67.8758,67.7577,67.7577,27541.0
2018-03-07 14:10:00,80.34,80.52,80.34,80.42,38549.0,67.7493,67.9011,67.7493,67.8168,38549.0
2018-03-07 14:20:00,80.44,80.47,80.36,80.38,27369.0,67.8336,67.8589,67.7662,67.783,27369.0
2018-03-07 14:30:00,80.39,80.64,80.39,80.61,23417.0,67.7915,68.0023,67.7915,67.977,23417.0
2018-03-07 14:40:00,80.62,80.64,80.54,80.63,26619.0,67.9854,68.0023,67.9179,67.9938,26619.0
2018-03-07 14:50:00,80.63,80.74,80.5,80.66,33114.0,67.9938,68.0866,67.8842,68.0191,33114.0
2018-03-07 15:00:00,80.65,80.99,80.63,80.9,38105.0,68.0107,68.2974,67.9938,68.2215,38105.0
2018-03-07 15:10:00,80.9,80.94,80.78,80.86,42970.0,68.2215,68.2553,68.1203,68.1878,42970.0
2018-03-07 15:20:00,80.85,80.96,80.8,80.91,43771.0,68.1794,68.2721,68.1372,68.23,43771.0
2018-03-07 15:30:00,80.92,81.05,80.86,81.04,59569.0,68.2384,68.348,68.1878,68.3396,59569.0
2018-03-07 15:40:00,81.05,81.16,81.03,81.11,159862.0,68.348,68.4408,68.3312,68.3986,159862.0
2018-03-07 15:50:00,81.12,81.13,80.9,81.01,253122.0,68.407,68.4155,68.2215,68.3143,253122.0
2018-03-08 09:30:00,81.93,81.96,81.31,81.32,67847.0,69.0901,69.1154,68.5673,68.5757,67847.0
2018-03-08 09:40:00,81.29,81.75,81.23,81.72,83730.0,68.5504,68.9383,68.4998,68.913,83730.0
2018-03-08 09:50:00,81.7,81.72,81.43,81.49,27653.0,68.8962,68.913,68.6685,68.7191,27653.0
2018-03-08 10:00:00,81.48,81.55,81.2,81.25,35466.0,68.7106,68.7697,68.4745,68.5167,35466.0
2018-03-08 10:10:00,81.24,81.24,81.04,81.11,56995.0,68.5082,68.5082,68.3396,68.3986,56995.0
2018-03-08 10:20:00,81.11,81.38,81.1,81.22,87322.0,68.3986,68.6263,68.3902,68.4914,87322.0
2018-03-08 10:30:00,81.21,81.23,80.92,80.93,65908.0,68.4829,68.4998,68.2384,68.2468,65908.0
2018-03-08 10:40:00,80.91,81.12,80.91,81.08,38486.0,68.23,68.407,68.23,68.3733,38486.0
2018-03-08 10:50:00,81.07,81.07,80.8,80.89,18671.0,68.3649,68.3649,68.1372,68.2131,18671.0
2018-03-08 11:00:00,80.87,80.95,80.85,80.89,11516.0,68.1962,68.2637,68.1794,68.2131,11516.0
2018-03-08 11:10:00,80.91,81.12,80.91,80.95,20708.0,68.23,68.407,68.23,68.2637,20708.0
2018-03-08 11:20:00,80.96,81.0,80.86,80.9,27483.0,68.2721,68.3059,68.1878,68.2215,27483.0
2018-03-08 11:30:00,80.89,80.89,80.58,80.66,50977.0,68.2131,68.2131,67.9517,68.0191,50977.0
2018-03-08 11:40:00,80.65,80.81,80.6,80.75,31443.0,68.0107,68.1456,67.9685,68.095,31443.0
2018-03-08 11:50:00,80.75,80.89,80.69,80.85,32046.0,68.095,68.2131,68.0444,68.1794,32046.0
2018-03-08 12:00:00,80.87,80.88,80.64,80.64,22540.0,68.1962,68.2047,68.0023,68.0023,22540.0
2018-03-08 12:10:00,80.64,80.64,80.49,80.61,33764.0,68.0023,68.0023,67.8758,67.977,33764.0
2018-03-08 12:20:00,80.62,80.78,80.58,80.78,27084.0,67.9854,68.1203,67.9517,68.1203,27084.0
2018-03-08 12:30:00,80.76,80.78,80.52,80.7,30128.0,68.1035,68.1203,67.9011,68.0529,30128.0
2018-03-08 12:40:00,80.68,80.74,80.64,80.73,17589.0,68.036,68.0866,68.0023,68.0782,17589.0
2018-03-08 12:50:00,80.74,80.75,80.55,80.67,36377.0,68.0866,68.095,67.9264,68.0276,36377.0
2018-03-08 13:00:00,80.68,80.79,80.67,80.79,25846.0,68.036,68.1288,68.0276,68.1288,25846.0
2018-03-08 13:10:00,80.82,80.87,80.76,80.79,26616.0,68.1541,68.1962,68.1035,68.1288,26616.0
2018-03-08 13:20:00,80.8,80.82,80.7,80.77,33904.0,68.1372,68.1541,68.0529,68.1119,33904.0
2018-03-08 13:30:00,80.77,80.85,80.75,80.78,23771.0,68.1119,68.1794,68.095,68.1203,23771.0
2018-03-08 13:40:00,80.82,80.87,80.74,80.84,25266.0,68.1541,68.1962,68.0866,68.1709,25266.0
2018-03-08 13:50:00,80.85,80.91,80.8,80.8,31875.0,68.1794,68.23,68.1372,68.1372,31875.0
2018-03-08 14:00:00,80.82,80.85,80.57,80.58,74082.0,68.1541,68.1794,67.9432,67.9517,74082.0
2018-03-08 14:10:00,80.58,80.66,80.55,80.65,37721.0,67.9517,68.0191,67.9264,68.0107,37721.0
2018-03-08 14:20:00,80.65,80.77,80.61,80.72,50163.0,68.0107,68.1119,67.977,68.0697,50163.0
2018-03-08 14:30:00,80.75,80.91,80.63,80.91,57846.0,68.095,68.23,67.9938,68.23,57846.0
2018-03-08 14:40:00,80.92,81.01,80.88,80.94,80481.0,68.2384,68.3143,68.2047,68.2553,80481.0
2018-03-08 14:50:00,80.94,81.04,80.93,81.04,104630.0,68.2553,68.3396,68.2468,68.3396,104630.0
2018-03-08 15:00:00,81.03,81.25,81.02,81.18,120479.0,68.3312,68.5167,68.3227,68.4576,120479.0
2018-03-08 15:10:00,81.18,81.31,81.09,81.3,112819.0,68.4576,68.5673,68.3818,68.5588,112819.0
2018-03-08 15:20:00,81.3,81.35,81.22,81.22,59461.0,68.5588,68.601,68.4914,68.4914,59461.0
2018-03-08 15:30:00,81.23,81.24,81.05,81.05,112614.0,68.4998,68.5082,68.348,68.348,112614.0
2018-03-08 15:40:00,81.04,81.06,80.88,80.91,206369.0,68.3396,68.3565,68.2047,68.23,206369.0
2018-03-08 15:50:00,80.91,81.18,80.91,81.15,342559.0,68.23,68.4576,68.23,68.4323,342559.0
2018-03-09 09:30:00,81.07,81.16,80.71,81.02,64486.0,68.9076,68.9841,68.6016,68.8651,64486.0
2018-03-09 09:40:00,81.01,81.28,80.89,81.22,23409.0,68.8566,69.0861,68.7546,69.0351,23409.0
2018-03-09 09:50:00,81.24,81.81,81.22,81.73,63077.0,69.0521,69.5366,69.0351,69.4686,63077.0
2018-03-09 10:00:00,81.75,82.26,81.75,82.26,85724.0,69.4856,69.9191,69.4856,69.9191,85724.0
2018-03-09 10:10:00,82.28,82.42,82.13,82.4,46291.0,69.9361,70.0551,69.8086,70.0381,46291.0
2018-03-09 10:20:00,82.39,82.46,82.2,82.26,38163.0,70.0296,70.0891,69.8681,69.9191,38163.0
2018-03-09 10:30:00,82.26,82.35,82.25,82.27,22627.0,69.9191,69.9956,69.9106,69.9276,22627.0
2018-03-09 10:40:00,82.27,82.59,82.27,82.56,37564.0,69.9276,70.1996,69.9276,70.1741,37564.0
2018-03-09 10:50:00,82.56,82.59,82.34,82.37,61994.0,70.1741,70.1996,69.9871,70.0126,61994.0
2018-03-09 11:00:00,82.38,82.41,82.18,82.22,32450.0,70.0211,70.0466,69.8511,69.8851,32450.0
2018-03-09 11:10:00,82.24,82.29,82.17,82.25,36984.0,69.9021,69.9446,69.8426,69.9106,36984.0
2018-03-09 11:20:00,82.25,82.39,82.23,82.39,22214.0,69.9106,70.0296,69.8936,70.0296,22214.0
2018-03-09 11:30:00,82.38,82.47,82.34,82.38,17072.0,70.0211,70.0976,69.9871,70.0211,17072.0
2018-03-09 11:40:00,82.4,82.41,82.28,82.3,13664.0,70.0381,70.0466,69.9361,69.9531,13664.0
2018-03-09 11:50:00,82.3,82.35,82.25,82.35,35206.0,69.9531,69.9956,69.9106,69.9956,35206.0
2018-03-09 12:00:00,82.37,82.55,82.37,82.54,38785.0,70.0126,70.1656,70.0126,70.1571,38785.0
2018-03-09 12:10:00,82.54,82.69,82.51,82.66,27713.0,70.1571,70.2846,70.1316,70.2591,27713.0
2018-03-09 12:20:00,82.64,82.67,82.47,82.55,20691.0,70.2421,70.2676,70.0976,70.1656,20691.0
2018-03-09 12:30:00,82.54,82.7,82.5,82.59,24222.0,70.1571,70.2931,70.1231,70.1996,24222.0
2018-03-09 12:40:00,82.59,82.59,82.51,82.55,14021.0,70.1996,70.1996,70.1316,70.1656,14021.0
2018-03-09 12:50:00,82.56,82.57,82.46,82.47,17885.0,70.1741,70.1826,70.0891,70.0976,17885.0
2018-03-09 13:00:00,82.48,82.62,82.47,82.55,17398.0,70.1061,70.2251,70.0976,70.1656,17398.0
2018-03-09 13:10:00,82.54,82.61,82.5,82.56,22967.0,70.1571,70.2166,70.1231,70.1741,22967.0
2018-03-09 13:20:00,82.55,82.62,82.49,82.61,15043.0,70.1656,70.2251,70.1146,70.2166,15043.0
2018-03-09 13:30:00,82.61,82.66,82.59,82.65,17367.0,70.2166,70.2591,70.1996,70.2506,17367.0
2018-03-09 13:40:00,82.64,82.69,82.59,82.62,35923.0,70.2421,70.2846,70.1996,70.2251,35923.0
2018-03-09 13:50:00,82.63,82.66,82.61,82.65,26400.0,70.2336,70.2591,70.2166,70.2506,26400.0
2018-03-09 14:00:00,82.67,82.75,82.67,82.69,29849.0,70.2676,70.3356,70.2676,70.2846,29849.0
2018-03-09 14:10:00,82.7,82.86,82.7,82.83,39079.0,70.2931,70.4291,70.2931,70.4036,39079.0
2018-03-09 14:20:00,82.84,82.87,82.77,82.87,45222.0,70.4121,70.4376,70.3526,70.4376,45222.0
2018-03-09 14:30:00,82.87,82.94,82.73,82.89,42884.0,70.4376,70.497,70.3186,70.4546,42884.0
2018-03-09 14:40:00,82.89,83.0,82.89,82.99,34174.0,70.4546,70.548,70.4546,70.5395,34174.0
2018-03-09 14:50:00,82.99,83.0,82.9,82.99,28713.0,70.5395,70.548,70.4631,70.5395,28713.0
2018-03-09 15:00:00,83.0,83.06,82.81,82.87,59827.0,70.548,70.599,70.3866,70.4376,59827.0
2018-03-09 15:10:00,82.87,82.93,82.79,82.9,43083.0,70.4376,70.4885,70.3696,70.4631,43083.0
2018-03-09 15:20:00,82.89,82.94,82.85,82.93,61961.0,70.4546,70.497,70.4206,70.4885,61961.0
2018-03-09 15:30:00,82.93,83.08,82.91,83.06,91018.0,70.4885,70.616,70.4716,70.599,91018.0
2018-03-09 15:40:00,83.06,83.1,82.94,82.98,132287.0,70.599,70.633,70.497,70.531,132287.0
2018-03-09 15:50:00,82.98,83.16,82.98,83.14,350691.0,70.531,70.684,70.531,70.667,350691.0
2018-03-12 09:30:00,83.09,83.24,82.8,82.81,43918.0,70.6245,70.752,70.3781,70.3866,43918.0
2018-03-12 09:40:00,82.84,82.85,82.65,82.77,25657.0,70.4121,70.4206,70.2506,70.3526,25657.0
2018-03-12 09:50:00,82.76,82.76,82.42,82.42,17417.0,70.3441,70.3441,70.0551,70.0551,17417.0
2018-03-12 10:00:00,82.42,82.52,82.21,82.21,48614.0,70.0551,70.1401,69.8766,69.8766,48614.0
2018-03-12 10:10:00,82.24,82.28,82.12,82.23,48969.0,69.9021,69.9361,69.8001,69.8936,48969.0
2018-03-12 10:20:00,82.24,82.32,82.18,82.25,27312.0,69.9021,69.9701,69.8511,69.9106,27312.0
2018-03-12 10:30:00,82.25,82.26,82.04,82.04,23932.0,69.9106,69.9191,69.7321,69.7321,23932.0
2018-03-12 10:40:00,82.03,82.05,81.94,82.01,25663.0,69.7236,69.7406,69.6471,69.7066,25663.0
2018-03-12 10:50:00,81.96,82.01,81.65,81.79,42686.0,69.6641,69.7066,69.4006,69.5196,42686.0
2018-03-12 11:00:00,81.79,81.95,81.77,81.8,35010.0,69.5196,69.6556,69.5026,69.5281,35010.0
2018-03-12 11:10:00,81.83,81.84,81.6,81.72,23943.0,69.5536,69.5621,69.3581,69.4601,23943.0
2018-03-12 11:20:00,81.69,81.69,81.49,81.49,48924.0,69.4346,69.4346,69.2646,69.2646,48924.0
2018-03-12 11:30:00,81.5,81.91,81.48,81.86,71966.0,69.2731,69.6216,69.2561,69.5791,71966.0
2018-03-12 11:40:00,81.87,81.92,81.68,81.7,27636.0,69.5876,69.6301,69.4261,69.4431,27636.0
2018-03-12 11:50:00,81.67,81.81,81.58,81.81,18739.0,69.4176,69.5366,69.3411,69.5366,18739.0
2018-03-12 12:00:00,81.81,81.9,81.79,81.9,19670.0,69.5366,69.6131,69.5196,69.6131,19670.0
2018-03-12 12:10:00,81.89,82.08,81.88,82.06,23179.0,69.6046,69.7661,69.5961,69.7491,23179.0
2018-03-12 12:20:00,82.05,82.05,81.95,82.01,24627.0,69.7406,69.7406,69.6556,69.7066,24627.0
2018-03-12 12:30:00,82.01,82.05,81.8,81.8,14212.0,69.7066,69.7406,69.5281,69.5281,14212.0
2018-03-12 12:40:00,81.79,81.95,81.79,81.89,15323.0,69.5196,69.6556,69.5196,69.6046,15323.0
2018-03-12 12:50:00,81.88,81.94,81.88,81.91,21433.0,69.5961,69.6471,69.5961,69.6216,21433.0
2018-03-12 13:00:00,81.9,81.99,81.88,81.92,17247.0,69.6131,69.6896,69.5961,69.6301,17247.0
2018-03-12 13:10:00,81.89,81.96,81.83,81.91,18495.0,69.6046,69.6641,69.5536,69.6216,18495.0
2018-03-12 13:20:00,81.91,81.96,81.89,81.92,17333.0,69.6216,69.6641,69.6046,69.6301,17333.0
2018-03-12 13:30:00,81.92,81.95,81.86,81.88,28023.0,69.6301,69.6556,69.5791,69.5961,28023.0
2018-03-12 13:40:00,81.88,81.97,81.81,81.95,20687.0,69.5961,69.6726,69.5366,69.6556,20687.0
2018-03-12 13:50:00,81.93,81.94,81.66,81.66,23323.0,69.6386,69.6471,69.4091,69.4091,23323.0
2018-03-12 14:00:00,81.65,81.7,81.53,81.53,31076.0,69.4006,69.4431,69.2986,69.2986,31076.0
2018-03-12 14:10:00,81.51,81.52,81.36,81.43,28602.0,69.2816,69.2901,69.1541,69.2136,28602.0
2018-03-12 14:20:00,81.46,81.54,81.41,81.45,25889.0,69.2391,69.3071,69.1966,69.2306,25889.0
2018-03-12 14:30:00,81.47,81.48,81.37,81.44,26144.0,69.2476,69.2561,69.1626,69.2221,26144.0
2018-03-12 14:40:00,81.43,81.44,81.29,81.31,37326.0,69.2136,69.2221,69.0946,69.1116,37326.0
2018-03-12 14:50:00,81.31,81.35,81.23,81.23,36249.0,69.1116,69.1456,69.0436,69.0436,36249.0
2018-03-12 15:00:00,81.23,81.37,81.21,81.33,44098.0,69.0436,69.1626,69.0266,69.1286,44098.0
2018-03-12 15:10:00,81.34,81.36,81.25,81.33,56661.0,69.1371,69.1541,69.0606,69.1286,56661.0
2018-03-12 15:20:00,81.34,81.6,81.33,81.55,74207.0,69.1371,69.3581,69.1286,69.3156,74207.0
2018-03-12 15:30:00,81.55,81.71,81.53,81.7,77941.0,69.3156,69.4516,69.2986,69.4431,77941.0
2018-03-12 15:40:00,81.7,81.88,81.69,81.88,125852.0,69.4431,69.5961,69.4346,69.5961,125852.0
2018-03-12 15:50:00,81.86,81.87,81.51,81.54,248794.0,69.5791,69.5876,69.2816,69.3071,248794.0
2018-03-13 09:30:00,81.71,82.13,81.58,82.0,61001.0,69.4516,69.8086,69.3411,69.6981,61001.0
2018-03-13 09:40:00,82.05,82.43,82.05,82.42,15682.0,69.7406,70.0636,69.7406,70.0551,15682.0
2018-03-13 09:50:00,82.41,82.43,82.27,82.31,26892.0,70.0466,70.0636,69.9276,69.9616,26892.0
2018-03-13 10:00:00,82.29,82.42,82.2,82.33,30538.0,69.9446,70.0551,69.8681,69.9786,30538.0
2018-03-13 10:10:00,82.3,82.61,82.23,82.58,25906.0,69.9531,70.2166,69.8936,70.1911,25906.0
2018-03-13 10:20:00,82.58,82.67,82.38,82.42,43854.0,70.1911,70.2676,70.0211,70.0551,43854.0
2018-03-13 10:30:00,82.44,82.44,82.29,82.34,38600.0,70.0721,70.0721,69.9446,69.9871,38600.0
2018-03-13 10:40:00,82.36,82.38,82.2,82.29,44465.0,70.0041,70.0211,69.8681,69.9446,44465.0
2018-03-13 10:50:00,82.27,82.31,82.05,82.08,44358.0,69.9276,69.9616,69.7406,69.7661,44358.0
2018-03-13 11:00:00,82.08,82.11,81.87,81.92,60461.0,69.7661,69.7916,69.5876,69.6301,60461.0
2018-03-13 11:10:00,81.92,82.28,81.92,82.25,43450.0,69.6301,69.9361,69.6301,69.9106,43450.0
2018-03-13 11:20:00,82.25,82.31,82.11,82.23,54530.0,69.9106,69.9616,69.7916,69.8936,54530.0
2018-03-13 11:30:00,82.25,82.35,82.15,82.15,24618.0,69.9106,69.9956,69.8256,69.8256,24618.0
2018-03-13 11:40:00,82.16,82.23,82.12,82.14,26356.0,69.8341,69.8936,69.8001,69.8171,26356.0
2018-03-13 11:50:00,82.14,82.14,81.98,82.03,26803.0,69.8171,69.8171,69.6811,69.7236,26803.0
2018-03-13 12:00:00,82.05,82.08,81.63,81.78,31593.0,69.7406,69.7661,69.3836,69.5111,31593.0
2018-03-13 12:10:00,81.76,81.9,81.73,81.86,25295.0,69.4941,69.6131,69.4686,69.5791,25295.0
2018-03-13 12:20:00,81.88,82.0,81.87,81.99,20750.0,69.5961,69.6981,69.5876,69.6896,20750.0
2018-03-13 12:30:00,81.99,82.15,81.99,82.14,21347.0,69.6896,69.8256,69.6896,69.8171,21347.0
2018-03-13 12:40:00,82.13,82.21,82.07,82.2,23572.0,69.8086,69.8766,69.7576,69.8681,23572.0
2018-03-13 12:50:00,82.22,82.26,82.18,82.19,28931.0,69.8851,69.9191,69.8511,69.8596,28931.0
2018-03-13 13:00:00,82.18,82.22,82.13,82.16,18064.0,69.8511,69.8851,69.8086,69.8341,18064.0
2018-03-13 13:10:00,82.17,82.2,82.15,82.19,13419.0,69.8426,69.8681,69.8256,69.8596,13419.0
2018-03-13 13:20:00,82.19,82.2,82.08,82.11,18536.0,69.8596,69.8681,69.7661,69.7916,18536.0
2018-03-13 13:30:00,82.1,82.14,82.02,82.13,12541.0,69.7831,69.8171,69.7151,69.8086,12541.0
2018-03-13 13:40:00,82.13,82.14,81.84,81.86,17727.0,69.8086,69.8171,69.5621,69.5791,17727.0
2018-03-13 13:50:00,81.85,81.88,81.78,81.8,18423.0,69.5706,69.5961,69.5111,69.5281,18423.0
2018-03-13 14:00:00,81.8,81.91,81.75,81.82,23777.0,69.5281,69.6216,69.4856,69.5451,23777.0
2018-03-13 14:10:00,81.83,81.83,81.56,81.74,38173.0,69.5536,69.5536,69.3241,69.4771,38173.0
2018-03-13 14:20:00,81.74,81.84,81.72,81.73,56568.0,69.4771,69.5621,69.4601,69.4686,56568.0
2018-03-13 14:30:00,81.71,81.91,81.69,81.72,21500.0,69.4516,69.6216,69.4346,69.4601,21500.0
2018-03-13 14:40:00,81.73,81.73,81.52,81.53,26356.0,69.4686,69.4686,69.2901,69.2986,26356.0
2018-03-13 14:50:00,81.53,81.6,81.32,81.4,37298.0,69.2986,69.3581,69.1201,69.1881,37298.0
2018-03-13 15:00:00,81.4,81.48,81.24,81.39,74670.0,69.1881,69.2561,69.0521,69.1796,74670.0
2018-03-13 15:10:00,81.39,81.49,81.36,81.38,36046.0,69.1796,69.2646,69.1541,69.1711,36046.0
2018-03-13 15:20:00,81.39,81.39,81.19,81.24,59875.0,69.1796,69.1796,69.0096,69.0521,59875.0
2018-03-13 15:30:00,81.23,81.39,81.22,81.24,63695.0,69.0436,69.1796,69.0351,69.0521,63695.0
2018-03-13 15:40:00,81.23,81.26,81.14,81.18,132253.0,69.0436,69.0691,68.9671,69.0011,132253.0
2018-03-13 15:50:00,81.18,81.37,81.17,81.3,377577.0,69.0011,69.1626,68.9926,69.1031,377577.0
2018-03-14 09:30:00,81.89,81.92,81.24,81.24,34960.0,69.6046,69.6301,69.0521,69.0521,34960.0
2018-03-14 09:40:00,81.23,81.35,81.05,81.05,17405.0,69.0436,69.1456,68.8906,68.8906,17405.0
2018-03-14 09:50:00,81.08,81.35,81.08,81.09,17870.0,68.9161,69.1456,68.9161,68.9246,17870.0
2018-03-14 10:00:00,81.15,81.34,81.13,81.14,18901.0,68.9756,69.1371,68.9586,68.9671,18901.0
2018-03-14 10:10:00,81.1,81.1,80.88,80.92,11865.0,68.9331,68.9331,68.7461,68.7801,11865.0
2018-03-14 10:20:00,80.93,80.99,80.88,80.99,11903.0,68.7886,68.8396,68.7461,68.8396,11903.0
2018-03-14 10:30:00,80.98,81.01,80.81,80.88,19936.0,68.8311,68.8566,68.6866,68.7461,19936.0
2018-03-14 10:40:00,80.88,80.92,80.73,80.81,37167.0,68.7461,68.7801,68.6186,68.6866,37167.0
2018-03-14 10:50:00,80.8,80.8,80.56,80.61,33630.0,68.6781,68.6781,68.4741,68.5166,33630.0
2018-03-14 11:00:00,80.63,80.68,80.46,80.47,51690.0,68.5336,68.5761,68.3891,68.3976,51690.0
2018-03-14 11:10:00,80.47,80.51,80.39,80.47,36148.0,68.3976,68.4316,68.3296,68.3976,36148.0
2018-03-14 11:20:00,80.45,80.51,80.35,80.49,14661.0,68.3806,68.4316,68.2956,68.4146,14661.0
2018-03-14 11:30:00,80.5,80.52,80.12,80.17,44240.0,68.4231,68.4401,68.1001,68.1426,44240.0
2018-03-14 11:40:00,80.16,80.42,80.15,80.27,15510.0,68.1341,68.3551,68.1256,68.2276,15510.0
2018-03-14 11:50:00,80.26,80.51,80.26,80.33,25742.0,68.2191,68.4316,68.2191,68.2786,25742.0
2018-03-14 12:00:00,80.37,80.4,80.16,80.3,130525.0,68.3126,68.3381,68.1341,68.2531,130525.0
2018-03-14 12:10:00,80.3,80.39,80.2,80.38,33878.0,68.2531,68.3296,68.1681,68.3211,33878.0
2018-03-14 12:20:00,80.38,80.55,80.36,80.43,22318.0,68.3211,68.4656,68.3041,68.3636,22318.0
2018-03-14 12:30:00,80.47,80.6,80.44,80.51,22186.0,68.3976,68.5081,68.3721,68.4316,22186.0
2018-03-14 12:40:00,80.52,80.56,80.42,80.46,13445.0,68.4401,68.4741,68.3551,68.3891,13445.0
2018-03-14 12:50:00,80.43,80.51,80.39,80.45,11897.0,68.3636,68.4316,68.3296,68.3806,11897.0
2018-03-14 13:00:00,80.43,80.45,80.35,80.35,6432.0,68.3636,68.3806,68.2956,68.2956,6432.0
2018-03-14 13:10:00,80.35,80.38,80.27,80.34,12281.0,68.2956,68.3211,68.2276,68.2871,12281.0
2018-03-14 13:20:00,80.37,80.37,80.21,80.26,10149.0,68.3126,68.3126,68.1766,68.2191,10149.0
2018-03-14 13:30:00,80.28,80.51,80.27,80.45,15101.0,68.2361,68.4316,68.2276,68.3806,15101.0
2018-03-14 13:40:00,80.42,80.56,80.42,80.53,12360.0,68.3551,68.4741,68.3551,68.4486,12360.0
2018-03-14 13:50:00,80.56,80.73,80.55,80.63,25060.0,68.4741,68.6186,68.4656,68.5336,25060.0
2018-03-14 14:00:00,80.65,80.67,80.53,80.59,16750.0,68.5506,68.5676,68.4486,68.4996,16750.0
2018-03-14 14:10:00,80.58,80.58,80.37,80.37,52544.0,68.4911,68.4911,68.3126,68.3126,52544.0
2018-03-14 14:20:00,80.39,80.46,80.36,80.36,18513.0,68.3296,68.3891,68.3041,68.3041,18513.0
2018-03-14 14:30:00,80.37,80.43,80.15,80.2,15947.0,68.3126,68.3636,68.1256,68.1681,15947.0
2018-03-14 14:40:00,80.18,80.25,80.03,80.14,18620.0,68.1511,68.2106,68.0236,68.1171,18620.0
2018-03-14 14:50:00,80.14,80.39,80.11,80.32,22673.0,68.1171,68.3296,68.0916,68.2701,22673.0
2018-03-14 15:00:00,80.32,80.34,80.1,80.11,21044.0,68.2701,68.2871,68.0831,68.0916,21044.0
2018-03-14 15:10:00,80.11,80.18,80.0,80.06,33922.0,68.0916,68.1511,67.9981,68.0491,33922.0
2018-03-14 15:20:00,80.02,80.22,80.0,80.12,45689.0,68.0151,68.1851,67.9981,68.1001,45689.0
2018-03-14 15:30:00,80.12,80.17,79.98,80.01,84379.0,68.1001,68.1426,67.9811,68.0066,84379.0
2018-03-14 15:40:00,80.01,80.23,79.96,80.2,93633.0,68.0066,68.1936,67.9641,68.1681,93633.0
2018-03-14 15:50:00,80.19,80.19,80.06,80.1,201089.0,68.1596,68.1596,68.0491,68.0831,201089.0
2018-03-15 09:30:00,80.25,80.47,80.12,80.12,38157.0,68.2106,68.3976,68.1001,68.1001,38157.0
2018-03-15 09:40:00,80.13,80.41,80.09,80.23,31585.0,68.1086,68.3466,68.0746,68.1936,31585.0
2018-03-15 09:50:00,80.23,80.33,80.15,80.15,15900.0,68.1936,68.2786,68.1256,68.1256,15900.0
2018-03-15 10:00:00,80.19,80.41,80.13,80.39,19242.0,68.1596,68.3466,68.1086,68.3296,19242.0
2018-03-15 10:10:00,80.38,80.45,80.19,80.19,28397.0,68.3211,68.3806,68.1596,68.1596,28397.0
2018-03-15 10:20:00,80.16,80.2,79.95,80.17,29011.0,68.1341,68.1681,67.9556,68.1426,29011.0
2018-03-15 10:30:00,80.19,80.22,79.94,79.94,11535.0,68.1596,68.1851,67.9471,67.9471,11535.0
2018-03-15 10:40:00,79.95,79.98,79.88,79.95,35624.0,67.9556,67.9811,67.8961,67.9556,35624.0
2018-03-15 10:50:00,79.96,80.25,79.93,80.14,26847.0,67.9641,68.2106,67.9386,68.1171,26847.0
2018-03-15 11:00:00,80.15,80.29,80.13,80.29,46420.0,68.1256,68.2446,68.1086,68.2446,46420.0
2018-03-15 11:10:00,80.31,80.45,80.31,80.4,22448.0,68.2616,68.3806,68.2616,68.3381,22448.0
2018-03-15 11:20:00,80.41,80.67,80.4,80.65,14065.0,68.3466,68.5676,68.3381,68.5506,14065.0
2018-03-15 11:30:00,80.64,80.64,80.47,80.49,20770.0,68.5421,68.5421,68.3976,68.4146,20770.0
2018-03-15 11:40:00,80.51,80.58,80.41,80.58,17512.0,68.4316,68.4911,68.3466,68.4911,17512.0
2018-03-15 11:50:00,80.6,80.6,80.39,80.52,95389.0,68.5081,68.5081,68.3296,68.4401,95389.0
2018-03-15 12:00:00,80.54,80.68,80.51,80.64,10463.0,68.4571,68.5761,68.4316,68.5421,10463.0
2018-03-15 12:10:00,80.64,80.66,80.47,80.5,10052.0,68.5421,68.5591,68.3976,68.4231,10052.0
2018-03-15 12:20:00,80.5,80.6,80.44,80.44,14572.0,68.4231,68.5081,68.3721,68.3721,14572.0
2018-03-15 12:30:00,80.44,80.45,80.22,80.33,12464.0,68.3721,68.3806,68.1851,68.2786,12464.0
2018-03-15 12:40:00,80.34,80.43,80.28,80.33,12571.0,68.2871,68.3636,68.2361,68.2786,12571.0
2018-03-15 12:50:00,80.34,80.48,80.24,80.25,15792.0,68.2871,68.4061,68.2021,68.2106,15792.0
2018-03-15 13:00:00,80.23,80.26,80.17,80.23,14855.0,68.1936,68.2191,68.1426,68.1936,14855.0
2018-03-15 13:10:00,80.21,80.24,80.0,80.05,20147.0,68.1766,68.2021,67.9981,68.0406,20147.0
2018-03-15 13:20:00,80.06,80.22,80.04,80.2,14021.0,68.0491,68.1851,68.0321,68.1681,14021.0
2018-03-15 13:30:00,80.19,80.29,80.19,80.27,14228.0,68.1596,68.2446,68.1596,68.2276,14228.0
2018-03-15 13:40:00,80.27,80.33,80.19,80.23,75718.0,68.2276,68.2786,68.1596,68.1936,75718.0
2018-03-15 13:50:00,80.24,80.3,80.13,80.16,34949.0,68.2021,68.2531,68.1086,68.1341,34949.0
2018-03-15 14:00:00,80.15,80.34,80.13,80.33,58021.0,68.1256,68.2871,68.1086,68.2786,58021.0
2018-03-15 14:10:00,80.33,80.44,80.27,80.41,16667.0,68.2786,68.3721,68.2276,68.3466,16667.0
2018-03-15 14:20:00,80.41,80.41,80.28,80.31,14150.0,68.3466,68.3466,68.2361,68.2616,14150.0
2018-03-15 14:30:00,80.3,80.36,80.23,80.25,18924.0,68.2531,68.3041,68.1936,68.2106,18924.0
2018-03-15 14:40:00,80.26,80.29,80.1,80.17,35618.0,68.2191,68.2446,68.0831,68.1426,35618.0
2018-03-15 14:50:00,80.18,80.34,80.18,80.33,18374.0,68.1511,68.2871,68.1511,68.2786,18374.0
2018-03-15 15:00:00,80.33,80.39,80.25,80.32,31382.0,68.2786,68.3296,68.2106,68.2701,31382.0
2018-03-15 15:10:00,80.32,80.35,80.19,80.26,40021.0,68.2701,68.2956,68.1596,68.2191,40021.0
2018-03-15 15:20:00,80.27,80.45,80.27,80.45,29550.0,68.2276,68.3806,68.2276,68.3806,29550.0
2018-03-15 15:30:00,80.43,80.45,80.37,80.37,40508.0,68.3636,68.3806,68.3126,68.3126,40508.0
2018-03-15 15:40:00,80.38,80.46,80.34,80.42,128559.0,68.3211,68.3891,68.2871,68.3551,128559.0
2018-03-15 15:50:00,80.42,80.43,80.27,80.27,223516.0,68.3551,68.3636,68.2276,68.2276,223516.0
2018-03-16 09:30:00,80.43,80.6,80.23,80.48,336912.0,68.3636,68.5081,68.1936,68.4061,336912.0
2018-03-16 09:40:00,80.43,80.8,80.42,80.72,21640.0,68.3636,68.6781,68.3551,68.6101,21640.0
2018-03-16 09:50:00,80.78,81.1,80.74,81.02,71266.0,68.6611,68.9331,68.6271,68.8651,71266.0
2018-03-16 10:00:00,81.0,81.0,80.76,80.77,19877.0,68.8481,68.8481,68.6441,68.6526,19877.0
2018-03-16 10:10:00,80.81,81.07,80.72,80.99,14120.0,68.6866,68.9076,68.6101,68.8396,14120.0
2018-03-16 10:20:00,81.0,81.03,80.89,80.98,28878.0,68.8481,68.8736,68.7546,68.8311,28878.0
2018-03-16 10:30:00,80.98,81.15,80.97,81.03,65454.0,68.8311,68.9756,68.8226,68.8736,65454.0
2018-03-16 10:40:00,81.0,81.11,80.98,81.1,35159.0,68.8481,68.9416,68.8311,68.9331,35159.0
2018-03-16 10:50:00,81.11,81.27,81.09,81.24,25945.0,68.9416,69.0776,68.9246,69.0521,25945.0
2018-03-16 11:00:00,81.24,81.27,81.06,81.06,30005.0,69.0521,69.0776,68.8991,68.8991,30005.0
2018-03-16 11:10:00,81.06,81.11,81.02,81.09,18175.0,68.8991,68.9416,68.8651,68.9246,18175.0
2018-03-16 11:20:00,81.11,81.2,81.06,81.17,14994.0,68.9416,69.0181,68.8991,68.9926,14994.0
2018-03-16 11:30:00,81.2,81.26,81.14,81.17,37650.0,69.0181,69.0691,68.9671,68.9926,37650.0
2018-03-16 11:40:00,81.17,81.17,81.03,81.04,38441.0,68.9926,68.9926,68.8736,68.8821,38441.0
2018-03-16 11:50:00,81.05,81.07,80.9,80.95,36386.0,68.8906,68.9076,68.7631,68.8056,36386.0
2018-03-16 12:00:00,80.95,80.98,80.89,80.98,65495.0,68.8056,68.8311,68.7546,68.8311,65495.0
2018-03-16 12:10:00,80.98,81.02,80.87,80.9,40741.0,68.8311,68.8651,68.7376,68.7631,40741.0
2018-03-16 12:20:00,80.92,80.93,80.8,80.82,18375.0,68.7801,68.7886,68.6781,68.6951,18375.0
2018-03-16 12:30:00,80.81,81.0,80.77,80.94,17829.0,68.6866,68.8481,68.6526,68.7971,17829.0
2018-03-16 12:40:00,80.93,81.01,80.89,80.99,19393.0,68.7886,68.8566,68.7546,68.8396,19393.0
2018-03-16 12:50:00,81.0,81.0,80.91,80.94,15457.0,68.8481,68.8481,68.7716,68.7971,15457.0
2018-03-16 13:00:00,80.93,81.02,80.82,80.9,29863.0,68.7886,68.8651,68.6951,68.7631,29863.0
2018-03-16 13:10:00,80.93,80.95,80.83,80.89,25637.0,68.7886,68.8056,68.7036,68.7546,25637.0
2018-03-16 13:20:00,80.9,80.93,80.76,80.81,22702.0,68.7631,68.7886,68.6441,68.6866,22702.0
2018-03-16 13:30:00,80.8,80.85,80.78,80.85,11677.0,68.6781,68.7206,68.6611,68.7206,11677.0
2018-03-16 13:40:00,80.83,80.85,80.66,80.66,18790.0,68.7036,68.7206,68.5591,68.5591,18790.0
2018-03-16 13:50:00,80.68,80.72,80.63,80.68,18189.0,68.5761,68.6101,68.5336,68.5761,18189.0
2018-03-16 14:00:00,80.7,80.82,80.69,80.78,66636.0,68.5931,68.6951,68.5846,68.6611,66636.0
2018-03-16 14:10:00,80.78,80.82,80.73,80.8,16205.0,68.6611,68.6951,68.6186,68.6781,16205.0
2018-03-16 14:20:00,80.8,80.94,80.79,80.93,15807.0,68.6781,68.7971,68.6696,68.7886,15807.0
2018-03-16 14:30:00,80.93,81.0,80.89,80.97,14262.0,68.7886,68.8481,68.7546,68.8226,14262.0
2018-03-16 14:40:00,80.97,81.02,80.92,80.93,20789.0,68.8226,68.8651,68.7801,68.7886,20789.0
2018-03-16 14:50:00,80.94,80.96,80.91,80.95,27347.0,68.7971,68.8141,68.7716,68.8056,27347.0
2018-03-16 15:00:00,80.93,81.0,80.9,80.91,40220.0,68.7886,68.8481,68.7631,68.7716,40220.0
2018-03-16 15:10:00,80.91,80.96,80.85,80.86,33962.0,68.7716,68.8141,68.7206,68.7291,33962.0
2018-03-16 15:20:00,80.86,81.01,80.85,81.0,33745.0,68.7291,68.8566,68.7206,68.8481,33745.0
2018-03-16 15:30:00,81.0,81.23,81.0,81.22,60701.0,68.8481,69.0436,68.8481,69.0351,60701.0
2018-03-16 15:40:00,81.22,81.3,81.2,81.27,86394.0,69.0351,69.1031,69.0181,69.0776,86394.0
2018-03-16 15:50:00,81.28,81.3,80.98,80.98,296277.0,69.0861,69.1031,68.8311,68.8311,296277.0
2018-03-19 09:30:00,80.75,80.99,80.75,80.93,51380.0,68.6356,68.8396,68.6356,68.7886,51380.0
2018-03-19 09:40:00,80.92,80.98,80.74,80.83,67712.0,68.7801,68.8311,68.6271,68.7036,67712.0
2018-03-19 09:50:00,80.8,80.91,80.71,80.88,34270.0,68.6781,68.7716,68.6016,68.7461,34270.0
2018-03-19 10:00:00,80.92,80.92,80.75,80.78,14276.0,68.7801,68.7801,68.6356,68.6611,14276.0
2018-03-19 10:10:00,80.8,80.8,80.61,80.63,29621.0,68.6781,68.6781,68.5166,68.5336,29621.0
2018-03-19 10:20:00,80.63,80.71,80.56,80.68,13435.0,68.5336,68.6016,68.4741,68.5761,13435.0
2018-03-19 10:30:00,80.7,80.81,80.68,80.8,9934.0,68.5931,68.6866,68.5761,68.6781,9934.0
2018-03-19 10:40:00,80.81,80.83,80.5,80.53,22887.0,68.6866,68.7036,68.4231,68.4486,22887.0
2018-03-19 10:50:00,80.52,80.63,80.51,80.61,12983.0,68.4401,68.5336,68.4316,68.5166,12983.0
2018-03-19 11:00:00,80.59,80.7,80.52,80.62,14383.0,68.4996,68.5931,68.4401,68.5251,14383.0
2018-03-19 11:10:00,80.65,80.68,80.35,80.44,24542.0,68.5506,68.5761,68.2956,68.3721,24542.0
2018-03-19 11:20:00,80.45,80.58,80.4,80.54,17627.0,68.3806,68.4911,68.3381,68.4571,17627.0
2018-03-19 11:30:00,80.51,80.56,80.49,80.51,12283.0,68.4316,68.4741,68.4146,68.4316,12283.0
2018-03-19 11:40:00,80.5,80.53,80.41,80.45,17784.0,68.4231,68.4486,68.3466,68.3806,17784.0
2018-03-19 11:50:00,80.45,80.51,80.31,80.4,68711.0,68.3806,68.4316,68.2616,68.3381,68711.0
2018-03-19 12:00:00,80.4,80.51,80.4,80.41,30198.0,68.3381,68.4316,68.3381,68.3466,30198.0
2018-03-19 12:10:00,80.42,80.48,80.4,80.43,34803.0,68.3551,68.4061,68.3381,68.3636,34803.0
2018-03-19 12:20:00,80.41,80.53,80.39,80.52,8657.0,68.3466,68.4486,68.3296,68.4401,8657.0
2018-03-19 12:30:00,80.54,80.54,80.4,80.48,11425.0,68.4571,68.4571,68.3381,68.4061,11425.0
2018-03-19 12:40:00,80.44,80.44,80.25,80.28,33597.0,68.3721,68.3721,68.2106,68.2361,33597.0
2018-03-19 12:50:00,80.29,80.39,80.28,80.36,17917.0,68.2446,68.3296,68.2361,68.3041,17917.0
2018-03-19 13:00:00,80.33,80.38,80.14,80.15,52539.0,68.2786,68.3211,68.1171,68.1256,52539.0
2018-03-19 13:10:00,80.14,80.26,80.06,80.25,7950.0,68.1171,68.2191,68.0491,68.2106,7950.0
2018-03-19 13:20:00,80.28,80.28,80.06,80.12,12574.0,68.2361,68.2361,68.0491,68.1001,12574.0
2018-03-19 13:30:00,80.14,80.16,80.01,80.15,10606.0,68.1171,68.1341,68.0066,68.1256,10606.0
2018-03-19 13:40:00,80.16,80.34,80.14,80.32,11457.0,68.1341,68.2871,68.1171,68.2701,11457.0
2018-03-19 13:50:00,80.32,80.32,80.13,80.24,52352.0,68.2701,68.2701,68.1086,68.2021,52352.0
2018-03-19 14:00:00,80.27,80.34,80.18,80.18,25375.0,68.2276,68.2871,68.1511,68.1511,25375.0
2018-03-19 14:10:00,80.2,80.25,80.12,80.12,11718.0,68.1681,68.2106,68.1001,68.1001,11718.0
2018-03-19 14:20:00,80.11,80.12,79.97,80.08,24537.0,68.0916,68.1001,67.9726,68.0661,24537.0
2018-03-19 14:30:00,80.06,80.09,79.89,79.89,28702.0,68.0491,68.0746,67.9046,67.9046,28702.0
2018-03-19 14:40:00,79.92,80.04,79.81,79.97,17647.0,67.9301,68.0321,67.8366,67.9726,17647.0
2018-03-19 14:50:00,79.94,80.08,79.88,80.03,21141.0,67.9471,68.0661,67.8961,68.0236,21141.0
2018-03-19 15:00:00,80.02,80.07,79.91,79.96,30500.0,68.0151,68.0576,67.9216,67.9641,30500.0
2018-03-19 15:10:00,79.97,80.33,79.93,80.29,41804.0,67.9726,68.2786,67.9386,68.2446,41804.0
2018-03-19 15:20:00,80.32,80.35,80.19,80.25,47483.0,68.2701,68.2956,68.1596,68.2106,47483.0
2018-03-19 15:30:00,80.23,80.27,80.11,80.23,85202.0,68.1936,68.2276,68.0916,68.1936,85202.0
2018-03-19 15:40:00,80.23,80.43,80.2,80.32,92117.0,68.1936,68.3636,68.1681,68.2701,92117.0
2018-03-19 15:50:00,80.32,80.57,80.29,80.45,178817.0,68.2701,68.4826,68.2446,68.3806,178817.0
2018-03-20 09:30:00,80.7,81.39,80.5,81.39,51393.0,68.5931,69.1796,68.4231,69.1796,51393.0
2018-03-20 09:40:00,81.4,81.72,81.32,81.63,42342.0,69.1881,69.4601,69.1201,69.3836,42342.0
2018-03-20 09:50:00,81.62,81.62,81.5,81.6,73434.0,69.3751,69.3751,69.2731,69.3581,73434.0
2018-03-20 10:00:00,81.61,81.87,81.44,81.56,70186.0,69.3666,69.5876,69.2221,69.3241,70186.0
2018-03-20 10:10:00,81.53,81.68,81.49,81.58,36963.0,69.2986,69.4261,69.2646,69.3411,36963.0
2018-03-20 10:20:00,81.57,81.73,81.5,81.7,25202.0,69.3326,69.4686,69.2731,69.4431,25202.0
2018-03-20 10:30:00,81.71,81.74,81.37,81.47,17759.0,69.4516,69.4771,69.1626,69.2476,17759.0
2018-03-20 10:40:00,81.48,81.63,81.47,81.55,22048.0,69.2561,69.3836,69.2476,69.3156,22048.0
2018-03-20 10:50:00,81.53,81.74,81.52,81.71,22484.0,69.2986,69.4771,69.2901,69.4516,22484.0
2018-03-20 11:00:00,81.73,81.75,81.45,81.5,18438.0,69.4686,69.4856,69.2306,69.2731,18438.0
2018-03-20 11:10:00,81.48,81.57,81.45,81.55,12677.0,69.2561,69.3326,69.2306,69.3156,12677.0
2018-03-20 11:20:00,81.53,81.58,81.42,81.54,12330.0,69.2986,69.3411,69.2051,69.3071,12330.0
2018-03-20 11:30:00,81.56,81.58,81.36,81.45,32753.0,69.3241,69.3411,69.1541,69.2306,32753.0
2018-03-20 11:40:00,81.46,81.46,81.15,81.19,11684.0,69.2391,69.2391,68.9756,69.0096,11684.0
2018-03-20 11:50:00,81.19,81.25,81.08,81.25,20278.0,69.0096,69.0606,68.9161,69.0606,20278.0
2018-03-20 12:00:00,81.27,81.36,81.2,81.31,9820.0,69.0776,69.1541,69.0181,69.1116,9820.0
2018-03-20 12:10:00,81.29,81.38,81.27,81.32,8267.0,69.0946,69.1711,69.0776,69.1201,8267.0
2018-03-20 12:20:00,81.32,81.32,81.22,81.23,13659.0,69.1201,69.1201,69.0351,69.0436,13659.0
2018-03-20 12:30:00,81.22,81.31,81.13,81.13,11703.0,69.0351,69.1116,68.9586,68.9586,11703.0
2018-03-20 12:40:00,81.13,81.22,81.09,81.13,11322.0,68.9586,69.0351,68.9246,68.9586,11322.0
2018-03-20 12:50:00,81.14,81.17,81.11,81.13,14175.0,68.9671,68.9926,68.9416,68.9586,14175.0
2018-03-20 13:00:00,81.14,81.2,81.12,81.14,14531.0,68.9671,69.0181,68.9501,68.9671,14531.0
2018-03-20 13:10:00,81.13,81.16,81.01,81.04,11342.0,68.9586,68.9841,68.8566,68.8821,11342.0
2018-03-20 13:20:00,81.01,81.02,80.97,81.01,8322.0,68.8566,68.8651,68.8226,68.8566,8322.0
2018-03-20 13:30:00,81.01,81.04,80.81,80.83,12502.0,68.8566,68.8821,68.6866,68.7036,12502.0
2018-03-20 13:40:00,80.85,80.9,80.77,80.89,13489.0,68.7206,68.7631,68.6526,68.7546,13489.0
2018-03-20 13:50:00,80.89,80.93,80.8,80.8,16402.0,68.7546,68.7886,68.6781,68.6781,16402.0
2018-03-20 14:00:00,80.8,80.87,80.75,80.81,17042.0,68.6781,68.7376,68.6356,68.6866,17042.0
2018-03-20 14:10:00,80.81,80.88,80.75,80.86,16828.0,68.6866,68.7461,68.6356,68.7291,16828.0
2018-03-20 14:20:00,80.85,80.89,80.79,80.86,16721.0,68.7206,68.7546,68.6696,68.7291,16721.0
2018-03-20 14:30:00,80.87,80.92,80.81,80.81,12031.0,68.7376,68.7801,68.6866,68.6866,12031.0
2018-03-20 14:40:00,80.83,80.97,80.81,80.96,34924.0,68.7036,68.8226,68.6866,68.8141,34924.0
2018-03-20 14:50:00,80.95,81.02,80.91,80.96,18972.0,68.8056,68.8651,68.7716,68.8141,18972.0
2018-03-20 15:00:00,80.97,81.06,80.95,81.02,20051.0,68.8226,68.8991,68.8056,68.8651,20051.0
2018-03-20 15:10:00,81.0,81.05,80.9,80.91,25391.0,68.8481,68.8906,68.7631,68.7716,25391.0
2018-03-20 15:20:00,80.91,80.99,80.9,80.97,37052.0,68.7716,68.8396,68.7631,68.8226,37052.0
2018-03-20 15:30:00,80.97,81.05,80.9,80.95,61568.0,68.8226,68.8906,68.7631,68.8056,61568.0
2018-03-20 15:40:00,80.95,81.05,80.95,81.05,102426.0,68.8056,68.8906,68.8056,68.8906,102426.0
2018-03-20 15:50:00,81.04,81.23,81.01,81.16,309123.0,68.8821,69.0436,68.8566,68.9841,309123.0
2018-03-21 09:30:00,81.33,81.49,80.93,81.17,51635.0,69.1286,69.2646,68.7886,68.9926,51635.0
2018-03-21 09:40:00,81.19,81.54,81.12,81.32,19615.0,69.0096,69.3071,68.9501,69.1201,19615.0
2018-03-21 09:50:00,81.3,81.43,81.17,81.23,15831.0,69.1031,69.2136,68.9926,69.0436,15831.0
2018-03-21 10:00:00,81.2,81.25,81.08,81.11,13702.0,69.0181,69.0606,68.9161,68.9416,13702.0
2018-03-21 10:10:00,81.1,81.25,81.03,81.19,35514.0,68.9331,69.0606,68.8736,69.0096,35514.0
2018-03-21 10:20:00,81.19,81.19,81.07,81.1,38810.0,69.0096,69.0096,68.9076,68.9331,38810.0
2018-03-21 10:30:00,81.12,81.22,81.07,81.22,41099.0,68.9501,69.0351,68.9076,69.0351,41099.0
2018-03-21 10:40:00,81.22,81.34,81.2,81.31,38341.0,69.0351,69.1371,69.0181,69.1116,38341.0
2018-03-21 10:50:00,81.32,81.39,81.28,81.32,39492.0,69.1201,69.1796,69.0861,69.1201,39492.0
2018-03-21 11:00:00,81.32,81.38,81.24,81.37,26411.0,69.1201,69.1711,69.0521,69.1626,26411.0
2018-03-21 11:10:00,81.36,81.37,81.27,81.35,31212.0,69.1541,69.1626,69.0776,69.1456,31212.0
2018-03-21 11:20:00,81.36,81.43,81.33,81.38,16447.0,69.1541,69.2136,69.1286,69.1711,16447.0
2018-03-21 11:30:00,81.37,81.53,81.36,81.52,20472.0,69.1626,69.2986,69.1541,69.2901,20472.0
2018-03-21 11:40:00,81.53,81.61,81.5,81.58,17196.0,69.2986,69.3666,69.2731,69.3411,17196.0
2018-03-21 11:50:00,81.58,81.84,81.57,81.79,33839.0,69.3411,69.5621,69.3326,69.5196,33839.0
2018-03-21 12:00:00,81.78,82.1,81.77,82.06,48705.0,69.5111,69.7831,69.5026,69.7491,48705.0
2018-03-21 12:10:00,82.03,82.05,81.86,81.97,26248.0,69.7236,69.7406,69.5791,69.6726,26248.0
2018-03-21 12:20:00,81.97,81.97,81.86,81.87,15490.0,69.6726,69.6726,69.5791,69.5876,15490.0
2018-03-21 12:30:00,81.86,81.92,81.84,81.91,8519.0,69.5791,69.6301,69.5621,69.6216,8519.0
2018-03-21 12:40:00,81.92,81.96,81.86,81.86,11494.0,69.6301,69.6641,69.5791,69.5791,11494.0
2018-03-21 12:50:00,81.86,81.91,81.83,81.9,18146.0,69.5791,69.6216,69.5536,69.6131,18146.0
2018-03-21 13:00:00,81.9,81.9,81.76,81.76,22549.0,69.6131,69.6131,69.4941,69.4941,22549.0
2018-03-21 13:10:00,81.76,81.77,81.57,81.57,11992.0,69.4941,69.5026,69.3326,69.3326,11992.0
2018-03-21 13:20:00,81.57,81.68,81.57,81.63,9766.0,69.3326,69.4261,69.3326,69.3836,9766.0
2018-03-21 13:30:00,81.63,81.65,81.5,81.5,13946.0,69.3836,69.4006,69.2731,69.2731,13946.0
2018-03-21 13:40:00,81.51,81.55,81.45,81.55,14482.0,69.2816,69.3156,69.2306,69.3156,14482.0
2018-03-21 13:50:00,81.54,81.7,81.51,81.61,19433.0,69.3071,69.4431,69.2816,69.3666,19433.0
2018-03-21 14:00:00,81.59,81.96,81.44,81.95,41589.0,69.3496,69.6641,69.2221,69.6556,41589.0
2018-03-21 14:10:00,81.86,82.07,81.82,81.97,24317.0,69.5791,69.7576,69.5451,69.6726,24317.0
2018-03-21 14:20:00,81.97,82.02,81.66,81.78,22779.0,69.6726,69.7151,69.4091,69.5111,22779.0
2018-03-21 14:30:00,81.81,81.9,81.59,81.6,28008.0,69.5366,69.6131,69.3496,69.3581,28008.0
2018-03-21 14:40:00,81.6,81.79,81.54,81.6,36495.0,69.3581,69.5196,69.3071,69.3581,36495.0
2018-03-21 14:50:00,81.59,81.71,81.44,81.69,29467.0,69.3496,69.4516,69.2221,69.4346,29467.0
2018-03-21 15:00:00,81.67,81.83,81.59,81.8,45876.0,69.4176,69.5536,69.3496,69.5281,45876.0
2018-03-21 15:10:00,81.8,82.07,81.74,81.93,47579.0,69.5281,69.7576,69.4771,69.6386,47579.0
2018-03-21 15:20:00,81.92,82.0,81.81,81.82,57817.0,69.6301,69.6981,69.5366,69.5451,57817.0
2018-03-21 15:30:00,81.81,81.96,81.74,81.88,68708.0,69.5366,69.6641,69.4771,69.5961,68708.0
2018-03-21 15:40:00,81.88,81.9,81.74,81.79,96121.0,69.5961,69.6131,69.4771,69.5196,96121.0
2018-03-21 15:50:00,81.78,81.79,81.49,81.49,219963.0,69.5111,69.5196,69.2646,69.2646,219963.0
2018-03-22 09:30:00,80.64,80.85,80.52,80.8,52804.0,68.5421,68.7206,68.4401,68.6781,52804.0
2018-03-22 09:40:00,80.77,80.95,80.7,80.95,14566.0,68.6526,68.8056,68.5931,68.8056,14566.0
2018-03-22 09:50:00,81.02,81.09,80.84,80.95,22531.0,68.8651,68.9246,68.7121,68.8056,22531.0
2018-03-22 10:00:00,80.9,80.99,80.84,80.89,18239.0,68.7631,68.8396,68.7121,68.7546,18239.0
2018-03-22 10:10:00,80.92,81.36,80.88,81.2,21939.0,68.7801,69.1541,68.7461,69.0181,21939.0
2018-03-22 10:20:00,81.17,81.17,80.78,80.83,15246.0,68.9926,68.9926,68.6611,68.7036,15246.0
2018-03-22 10:30:00,80.88,80.93,80.79,80.9,13636.0,68.7461,68.7886,68.6696,68.7631,13636.0
2018-03-22 10:40:00,80.88,80.88,80.6,80.62,15039.0,68.7461,68.7461,68.5081,68.5251,15039.0
2018-03-22 10:50:00,80.64,80.69,80.45,80.6,18520.0,68.5421,68.5846,68.3806,68.5081,18520.0
2018-03-22 11:00:00,80.62,80.74,80.62,80.72,19842.0,68.5251,68.6271,68.5251,68.6101,19842.0
2018-03-22 11:10:00,80.72,80.75,80.57,80.69,19296.0,68.6101,68.6356,68.4826,68.5846,19296.0
2018-03-22 11:20:00,80.69,80.69,80.39,80.46,32470.0,68.5846,68.5846,68.3296,68.3891,32470.0
2018-03-22 11:30:00,80.47,80.57,80.29,80.35,92574.0,68.3976,68.4826,68.2446,68.2956,92574.0
2018-03-22 11:40:00,80.34,80.41,80.15,80.37,40335.0,68.2871,68.3466,68.1256,68.3126,40335.0
2018-03-22 11:50:00,80.36,80.59,80.33,80.33,29402.0,68.3041,68.4996,68.2786,68.2786,29402.0
2018-03-22 12:00:00,80.35,80.54,80.22,80.47,29779.0,68.2956,68.4571,68.1851,68.3976,29779.0
2018-03-22 12:10:00,80.48,80.8,80.46,80.71,18880.0,68.4061,68.6781,68.3891,68.6016,18880.0
2018-03-22 12:20:00,80.71,81.01,80.7,80.98,12698.0,68.6016,68.8566,68.5931,68.8311,12698.0
2018-03-22 12:30:00,80.92,81.08,80.87,80.9,10421.0,68.7801,68.9161,68.7376,68.7631,10421.0
2018-03-22 12:40:00,80.9,80.9,80.75,80.83,20033.0,68.7631,68.7631,68.6356,68.7036,20033.0
2018-03-22 12:50:00,80.83,80.98,80.77,80.83,25749.0,68.7036,68.8311,68.6526,68.7036,25749.0
2018-03-22 13:00:00,80.82,80.82,80.6,80.72,20243.0,68.6951,68.6951,68.5081,68.6101,20243.0
2018-03-22 13:10:00,80.72,80.89,80.66,80.82,15559.0,68.6101,68.7546,68.5591,68.6951,15559.0
2018-03-22 13:20:00,80.81,81.16,80.75,81.11,22648.0,68.6866,68.9841,68.6356,68.9416,22648.0
2018-03-22 13:30:00,81.15,81.2,81.01,81.02,20933.0,68.9756,69.0181,68.8566,68.8651,20933.0
2018-03-22 13:40:00,81.03,81.08,80.96,80.99,21884.0,68.8736,68.9161,68.8141,68.8396,21884.0
2018-03-22 13:50:00,80.97,80.98,80.86,80.93,17516.0,68.8226,68.8311,68.7291,68.7886,17516.0
2018-03-22 14:00:00,80.96,80.96,80.75,80.75,28576.0,68.8141,68.8141,68.6356,68.6356,28576.0
2018-03-22 14:10:00,80.72,80.79,80.69,80.7,27188.0,68.6101,68.6696,68.5846,68.5931,27188.0
2018-03-22 14:20:00,80.7,80.71,80.44,80.44,42386.0,68.5931,68.6016,68.3721,68.3721,42386.0
2018-03-22 14:30:00,80.43,80.54,80.35,80.52,39513.0,68.3636,68.4571,68.2956,68.4401,39513.0
2018-03-22 14:40:00,80.51,80.58,80.47,80.55,42832.0,68.4316,68.4911,68.3976,68.4656,42832.0
2018-03-22 14:50:00,80.55,80.6,80.22,80.31,31753.0,68.4656,68.5081,68.1851,68.2616,31753.0
2018-03-22 15:00:00,80.29,80.41,80.18,80.23,65542.0,68.2446,68.3466,68.1511,68.1936,65542.0
2018-03-22 15:10:00,80.23,80.24,79.92,80.01,72561.0,68.1936,68.2021,67.9301,68.0066,72561.0
2018-03-22 15:20:00,80.01,80.18,79.86,79.88,95791.0,68.0066,68.1511,67.8791,67.8961,95791.0
2018-03-22 15:30:00,79.85,79.91,79.73,79.75,129948.0,67.8706,67.9216,67.7686,67.7856,129948.0
2018-03-22 15:40:00,79.74,79.75,79.33,79.47,156399.0,67.7771,67.7856,67.4286,67.5476,156399.0
2018-03-22 15:50:00,79.47,79.58,79.28,79.37,521708.0,67.5476,67.6411,67.3861,67.4626,521708.0
2018-03-23 09:30:00,79.68,80.12,79.49,79.85,56140.0,67.7261,68.1001,67.5646,67.8706,56140.0
2018-03-23 09:40:00,79.85,79.9,79.57,79.62,55721.0,67.8706,67.9131,67.6326,67.6751,55721.0
2018-03-23 09:50:00,79.64,79.96,79.62,79.77,34113.0,67.6921,67.9641,67.6751,67.8026,34113.0
2018-03-23 10:00:00,79.8,79.97,79.8,79.82,62300.0,67.8281,67.9726,67.8281,67.8451,62300.0
2018-03-23 10:10:00,79.79,79.94,79.72,79.75,39872.0,67.8196,67.9471,67.7601,67.7856,39872.0
2018-03-23 10:20:00,79.74,79.92,79.67,79.84,50897.0,67.7771,67.9301,67.7176,67.8621,50897.0
2018-03-23 10:30:00,79.86,79.94,79.72,79.73,38899.0,67.8791,67.9471,67.7601,67.7686,38899.0
2018-03-23 10:40:00,79.74,79.88,79.72,79.78,30184.0,67.7771,67.8961,67.7601,67.8111,30184.0
2018-03-23 10:50:00,79.77,79.91,79.73,79.91,24570.0,67.8026,67.9216,67.7686,67.9216,24570.0
2018-03-23 11:00:00,79.91,80.0,79.9,79.9,31084.0,67.9216,67.9981,67.9131,67.9131,31084.0
2018-03-23 11:10:00,79.9,79.94,79.73,79.76,30650.0,67.9131,67.9471,67.7686,67.7941,30650.0
2018-03-23 11:20:00,79.76,79.8,79.63,79.67,32613.0,67.7941,67.8281,67.6836,67.7176,32613.0
2018-03-23 11:30:00,79.66,79.74,79.49,79.49,52443.0,67.7091,67.7771,67.5646,67.5646,52443.0
2018-03-23 11:40:00,79.48,79.51,79.27,79.3,55399.0,67.5561,67.5816,67.3776,67.4031,55399.0
2018-03-23 11:50:00,79.32,79.32,79.19,79.24,51157.0,67.4201,67.4201,67.3096,67.3521,51157.0
2018-03-23 12:00:00,79.22,79.43,79.21,79.38,29444.0,67.3351,67.5136,67.3266,67.4711,29444.0
2018-03-23 12:10:00,79.4,79.42,79.29,79.32,40526.0,67.4881,67.5051,67.3946,67.4201,40526.0
2018-03-23 12:20:00,79.31,79.54,79.18,79.49,24890.0,67.4116,67.6071,67.3011,67.5646,24890.0
2018-03-23 12:30:00,79.48,79.48,79.16,79.16,15431.0,67.5561,67.5561,67.2841,67.2841,15431.0
2018-03-23 12:40:00,79.17,79.19,79.02,79.05,20622.0,67.2926,67.3096,67.1651,67.1906,20622.0
2018-03-23 12:50:00,79.08,79.1,78.94,79.0,15302.0,67.2161,67.2331,67.0971,67.1481,15302.0
2018-03-23 13:00:00,78.97,79.24,78.93,79.24,12026.0,67.1226,67.3521,67.0886,67.3521,12026.0
2018-03-23 13:10:00,79.23,79.28,79.13,79.16,13704.0,67.3436,67.3861,67.2586,67.2841,13704.0
2018-03-23 13:20:00,79.19,79.36,79.12,79.36,20624.0,67.3096,67.4541,67.2501,67.4541,20624.0
2018-03-23 13:30:00,79.38,79.45,79.18,79.2,15604.0,67.4711,67.5306,67.3011,67.3181,15604.0
2018-03-23 13:40:00,79.23,79.43,79.22,79.42,19912.0,67.3436,67.5136,67.3351,67.5051,19912.0
2018-03-23 13:50:00,79.43,79.61,79.43,79.56,23302.0,67.5136,67.6666,67.5136,67.6241,23302.0
2018-03-23 14:00:00,79.56,79.69,79.45,79.47,26618.0,67.6241,67.7346,67.5306,67.5476,26618.0
2018-03-23 14:10:00,79.46,79.47,79.15,79.25,19884.0,67.5391,67.5476,67.2756,67.3606,19884.0
2018-03-23 14:20:00,79.22,79.32,79.19,79.3,37448.0,67.3351,67.4201,67.3096,67.4031,37448.0
2018-03-23 14:30:00,79.28,79.4,79.24,79.36,31194.0,67.3861,67.4881,67.3521,67.4541,31194.0
2018-03-23 14:40:00,79.33,79.4,79.08,79.11,44749.0,67.4286,67.4881,67.2161,67.2416,44749.0
2018-03-23 14:50:00,79.11,79.11,78.62,78.68,61608.0,67.2416,67.2416,66.8252,66.8761,61608.0
2018-03-23 15:00:00,78.71,78.74,78.49,78.5,61490.0,66.9016,66.9271,66.7147,66.7232,61490.0
2018-03-23 15:10:00,78.5,78.94,78.45,78.79,66973.0,66.7232,67.0971,66.6807,66.9696,66973.0
2018-03-23 15:20:00,78.81,78.83,78.51,78.65,73206.0,66.9866,67.0036,66.7317,66.8507,73206.0
2018-03-23 15:30:00,78.63,78.66,78.41,78.52,118406.0,66.8337,66.8592,66.6467,66.7402,118406.0
2018-03-23 15:40:00,78.51,78.59,78.21,78.23,125008.0,66.7317,66.7997,66.4767,66.4937,125008.0
2018-03-23 15:50:00,78.25,78.31,78.09,78.16,310394.0,66.5107,66.5617,66.3747,66.4342,310394.0
2018-03-26 09:30:00,80.18,81.33,79.92,81.3,174805.0,68.1511,69.1286,67.9301,69.1031,174805.0
2018-03-26 09:40:00,81.25,81.43,80.65,80.74,161060.0,69.0606,69.2136,68.5506,68.6271,161060.0
2018-03-26 09:50:00,80.71,80.74,80.47,80.52,118943.0,68.6016,68.6271,68.3976,68.4401,118943.0
2018-03-26 10:00:00,80.5,80.66,80.29,80.31,99577.0,68.4231,68.5591,68.2446,68.2616,99577.0
2018-03-26 10:10:00,80.3,80.51,80.26,80.51,74501.0,68.2531,68.4316,68.2191,68.4316,74501.0
2018-03-26 10:20:00,80.51,80.51,80.2,80.22,63791.0,68.4316,68.4316,68.1681,68.1851,63791.0
2018-03-26 10:30:00,80.2,80.21,79.99,80.17,77678.0,68.1681,68.1766,67.9896,68.1426,77678.0
2018-03-26 10:40:00,80.18,80.18,79.74,79.79,90676.0,68.1511,68.1511,67.7771,67.8196,90676.0
2018-03-26 10:50:00,79.79,79.95,79.75,79.77,75070.0,67.8196,67.9556,67.7856,67.8026,75070.0
2018-03-26 11:00:00,79.78,79.96,79.71,79.78,108143.0,67.8111,67.9641,67.7516,67.8111,108143.0
2018-03-26 11:10:00,79.76,79.93,79.6,79.62,52144.0,67.7941,67.9386,67.6581,67.6751,52144.0
2018-03-26 11:20:00,79.58,79.86,79.51,79.6,47244.0,67.6411,67.8791,67.5816,67.6581,47244.0
2018-03-26 11:30:00,79.58,80.03,79.54,80.0,53555.0,67.6411,68.0236,67.6071,67.9981,53555.0
2018-03-26 11:40:00,80.0,80.05,79.82,79.87,55305.0,67.9981,68.0406,67.8451,67.8876,55305.0
2018-03-26 11:50:00,79.89,79.95,79.84,79.86,48043.0,67.9046,67.9556,67.8621,67.8791,48043.0
2018-03-26 12:00:00,79.87,79.99,79.84,79.91,53542.0,67.8876,67.9896,67.8621,67.9216,53542.0
2018-03-26 12:10:00,79.92,80.25,79.92,80.03,52412.0,67.9301,68.2106,67.9301,68.0236,52412.0
2018-03-26 12:20:00,80.03,80.23,80.0,80.11,47505.0,68.0236,68.1936,67.9981,68.0916,47505.0
2018-03-26 12:30:00,80.12,80.23,79.98,79.98,48062.0,68.1001,68.1936,67.9811,67.9811,48062.0
2018-03-26 12:40:00,79.97,80.11,79.94,79.94,38687.0,67.9726,68.0916,67.9471,67.9471,38687.0
2018-03-26 12:50:00,79.93,79.97,79.8,79.91,44632.0,67.9386,67.9726,67.8281,67.9216,44632.0
2018-03-26 13:00:00,79.92,80.19,79.91,80.12,85002.0,67.9301,68.1596,67.9216,68.1001,85002.0
2018-03-26 13:10:00,80.12,80.32,80.12,80.17,41015.0,68.1001,68.2701,68.1001,68.1426,41015.0
2018-03-26 13:20:00,80.17,80.2,80.0,80.03,39749.0,68.1426,68.1681,67.9981,68.0236,39749.0
2018-03-26 13:30:00,80.03,80.12,79.88,80.12,41527.0,68.0236,68.1001,67.8961,68.1001,41527.0
2018-03-26 13:40:00,80.13,80.2,80.03,80.09,33151.0,68.1086,68.1681,68.0236,68.0746,33151.0
2018-03-26 13:50:00,80.08,80.16,79.92,80.16,48104.0,68.0661,68.1341,67.9301,68.1341,48104.0
2018-03-26 14:00:00,80.18,80.43,80.13,80.37,46788.0,68.1511,68.3636,68.1086,68.3126,46788.0
2018-03-26 14:10:00,80.38,80.64,80.38,80.64,64153.0,68.3211,68.5421,68.3211,68.5421,64153.0
2018-03-26 14:20:00,80.62,80.71,80.5,80.6,61758.0,68.5251,68.6016,68.4231,68.5081,61758.0
2018-03-26 14:30:00,80.61,80.74,80.57,80.69,64082.0,68.5166,68.6271,68.4826,68.5846,64082.0
2018-03-26 14:40:00,80.69,80.79,80.6,80.62,64160.0,68.5846,68.6696,68.5081,68.5251,64160.0
2018-03-26 14:50:00,80.63,81.0,80.62,80.9,79037.0,68.5336,68.8481,68.5251,68.7631,79037.0
2018-03-26 15:00:00,80.9,81.0,80.83,81.0,79876.0,68.7631,68.8481,68.7036,68.8481,79876.0
2018-03-26 15:10:00,81.01,81.04,80.94,81.02,81981.0,68.8566,68.8821,68.7971,68.8651,81981.0
2018-03-26 15:20:00,81.03,81.07,80.92,81.03,111287.0,68.8736,68.9076,68.7801,68.8736,111287.0
2018-03-26 15:30:00,81.04,81.2,80.91,80.95,142549.0,68.8821,69.0181,68.7716,68.8056,142549.0
2018-03-26 15:40:00,80.96,81.15,80.9,81.14,168340.0,68.8141,68.9756,68.7631,68.9671,168340.0
2018-03-26 15:50:00,81.13,81.17,81.01,81.1,399730.0,68.9586,68.9926,68.8566,68.9331,399730.0
2018-03-27 09:30:00,81.24,81.36,80.84,80.94,131425.0,69.0521,69.1541,68.7121,68.7971,131425.0
2018-03-27 09:40:00,80.95,80.97,80.61,80.7,64789.0,68.8056,68.8226,68.5166,68.5931,64789.0
2018-03-27 09:50:00,80.72,81.04,80.71,81.04,54249.0,68.6101,68.8821,68.6016,68.8821,54249.0
2018-03-27 10:00:00,81.03,81.06,80.7,80.78,107715.0,68.8736,68.8991,68.5931,68.6611,107715.0
2018-03-27 10:10:00,80.75,80.75,80.44,80.57,51578.0,68.6356,68.6356,68.3721,68.4826,51578.0
2018-03-27 10:20:00,80.57,80.93,80.55,80.75,50650.0,68.4826,68.7886,68.4656,68.6356,50650.0
2018-03-27 10:30:00,80.77,80.77,80.52,80.7,41049.0,68.6526,68.6526,68.4401,68.5931,41049.0
2018-03-27 10:40:00,80.7,81.08,80.68,80.93,47425.0,68.5931,68.9161,68.5761,68.7886,47425.0
2018-03-27 10:50:00,80.92,81.02,80.81,80.82,48039.0,68.7801,68.8651,68.6866,68.6951,48039.0
2018-03-27 11:00:00,80.81,80.91,80.64,80.87,58118.0,68.6866,68.7716,68.5421,68.7376,58118.0
2018-03-27 11:10:00,80.87,81.0,80.75,80.98,41034.0,68.7376,68.8481,68.6356,68.8311,41034.0
2018-03-27 11:20:00,80.97,81.01,80.86,80.96,52857.0,68.8226,68.8566,68.7291,68.8141,52857.0
2018-03-27 11:30:00,80.96,81.23,80.95,81.23,42057.0,68.8141,69.0436,68.8056,69.0436,42057.0
2018-03-27 11:40:00,81.23,81.43,81.14,81.37,57493.0,69.0436,69.2136,68.9671,69.1626,57493.0
2018-03-27 11:50:00,81.36,81.52,81.28,81.52,44156.0,69.1541,69.2901,69.0861,69.2901,44156.0
2018-03-27 12:00:00,81.49,81.6,81.37,81.38,46117.0,69.2646,69.3581,69.1626,69.1711,46117.0
2018-03-27 12:10:00,81.38,81.5,81.24,81.49,42884.0,69.1711,69.2731,69.0521,69.2646,42884.0
2018-03-27 12:20:00,81.47,81.47,81.27,81.3,35828.0,69.2476,69.2476,69.0776,69.1031,35828.0
2018-03-27 12:30:00,81.3,81.31,81.08,81.25,34778.0,69.1031,69.1116,68.9161,69.0606,34778.0
2018-03-27 12:40:00,81.26,81.48,81.24,81.38,63899.0,69.0691,69.2561,69.0521,69.1711,63899.0
2018-03-27 12:50:00,81.35,81.44,81.26,81.26,40525.0,69.1456,69.2221,69.0691,69.0691,40525.0
2018-03-27 13:00:00,81.28,81.49,81.28,81.47,38558.0,69.0861,69.2646,69.0861,69.2476,38558.0
2018-03-27 13:10:00,81.46,81.54,81.41,81.52,30453.0,69.2391,69.3071,69.1966,69.2901,30453.0
2018-03-27 13:20:00,81.5,81.51,81.24,81.24,31041.0,69.2731,69.2816,69.0521,69.0521,31041.0
2018-03-27 13:30:00,81.26,81.31,81.04,81.07,31280.0,69.0691,69.1116,68.8821,68.9076,31280.0
2018-03-27 13:40:00,81.07,81.17,80.95,80.97,35631.0,68.9076,68.9926,68.8056,68.8226,35631.0
2018-03-27 13:50:00,80.96,81.15,80.8,81.13,63828.0,68.8141,68.9756,68.6781,68.9586,63828.0
2018-03-27 14:00:00,81.13,81.15,80.76,80.88,78402.0,68.9586,68.9756,68.6441,68.7461,78402.0
2018-03-27 14:10:00,80.87,81.08,80.8,80.99,57612.0,68.7376,68.9161,68.6781,68.8396,57612.0
2018-03-27 14:20:00,80.99,81.02,80.62,80.66,72722.0,68.8396,68.8651,68.5251,68.5591,72722.0
2018-03-27 14:30:00,80.64,80.96,80.64,80.92,66704.0,68.5421,68.8141,68.5421,68.7801,66704.0
2018-03-27 14:40:00,80.95,81.01,80.62,80.65,66617.0,68.8056,68.8566,68.5251,68.5506,66617.0
2018-03-27 14:50:00,80.67,80.73,80.43,80.46,70895.0,68.5676,68.6186,68.3636,68.3891,70895.0
2018-03-27 15:00:00,80.46,80.46,79.8,80.13,83677.0,68.3891,68.3891,67.8281,68.1086,83677.0
2018-03-27 15:10:00,80.13,80.38,80.03,80.19,91590.0,68.1086,68.3211,68.0236,68.1596,91590.0
2018-03-27 15:20:00,80.15,80.24,79.76,79.87,114190.0,68.1256,68.2021,67.7941,67.8876,114190.0
2018-03-27 15:30:00,79.87,79.89,79.42,79.81,145539.0,67.8876,67.9046,67.5051,67.8366,145539.0
2018-03-27 15:40:00,79.79,79.83,79.2,79.34,200817.0,67.8196,67.8536,67.3181,67.4371,200817.0
2018-03-27 15:50:00,79.34,79.8,79.32,79.71,396972.0,67.4371,67.8281,67.4201,67.7516,396972.0
2018-03-28 09:30:00,79.81,79.87,79.05,79.08,79523.0,67.8366,67.8876,67.1906,67.2161,79523.0
2018-03-28 09:40:00,79.07,79.68,79.02,79.67,63483.0,67.2076,67.7261,67.1651,67.7176,63483.0
2018-03-28 09:50:00,79.68,79.87,79.43,79.7,83944.0,67.7261,67.8876,67.5136,67.7431,83944.0
2018-03-28 10:00:00,79.62,79.81,79.37,79.47,77579.0,67.6751,67.8366,67.4626,67.5476,77579.0
2018-03-28 10:10:00,79.43,79.43,79.05,79.16,57726.0,67.5136,67.5136,67.1906,67.2841,57726.0
2018-03-28 10:20:00,79.14,79.35,79.01,79.14,57151.0,67.2671,67.4456,67.1566,67.2671,57151.0
2018-03-28 10:30:00,79.18,79.28,78.89,78.97,71367.0,67.3011,67.3861,67.0546,67.1226,71367.0
2018-03-28 10:40:00,78.96,79.0,78.61,78.73,49137.0,67.1141,67.1481,66.8167,66.9186,49137.0
2018-03-28 10:50:00,78.75,79.04,78.71,78.94,53811.0,66.9356,67.1821,66.9016,67.0971,53811.0
2018-03-28 11:00:00,78.94,79.25,78.93,79.23,49165.0,67.0971,67.3606,67.0886,67.3436,49165.0
2018-03-28 11:10:00,79.27,79.35,78.91,79.17,34766.0,67.3776,67.4456,67.0716,67.2926,34766.0
2018-03-28 11:20:00,79.14,79.19,78.94,79.05,43564.0,67.2671,67.3096,67.0971,67.1906,43564.0
2018-03-28 11:30:00,79.02,79.1,78.78,78.97,34436.0,67.1651,67.2331,66.9611,67.1226,34436.0
2018-03-28 11:40:00,78.96,79.22,78.94,79.11,45294.0,67.1141,67.3351,67.0971,67.2416,45294.0
2018-03-28 11:50:00,79.11,79.2,78.92,79.04,32720.0,67.2416,67.3181,67.0801,67.1821,32720.0
2018-03-28 12:00:00,79.04,79.14,78.94,79.11,38886.0,67.1821,67.2671,67.0971,67.2416,38886.0
2018-03-28 12:10:00,79.11,79.57,79.1,79.57,71584.0,67.2416,67.6326,67.2331,67.6326,71584.0
2018-03-28 12:20:00,79.62,79.68,79.22,79.23,49852.0,67.6751,67.7261,67.3351,67.3436,49852.0
2018-03-28 12:30:00,79.27,79.35,79.09,79.35,28044.0,67.3776,67.4456,67.2246,67.4456,28044.0
2018-03-28 12:40:00,79.37,79.57,79.27,79.27,27867.0,67.4626,67.6326,67.3776,67.3776,27867.0
2018-03-28 12:50:00,79.29,79.41,79.02,79.03,25003.0,67.3946,67.4966,67.1651,67.1736,25003.0
2018-03-28 13:00:00,79.04,79.11,78.9,79.05,40840.0,67.1821,67.2416,67.0631,67.1906,40840.0
2018-03-28 13:10:00,79.04,79.13,78.95,79.01,26252.0,67.1821,67.2586,67.1056,67.1566,26252.0
2018-03-28 13:20:00,79.07,79.46,79.01,79.33,27800.0,67.2076,67.5391,67.1566,67.4286,27800.0
2018-03-28 13:30:00,79.34,79.37,79.06,79.22,34285.0,67.4371,67.4626,67.1991,67.3351,34285.0
2018-03-28 13:40:00,79.17,79.5,79.08,79.39,33931.0,67.2926,67.5731,67.2161,67.4796,33931.0
2018-03-28 13:50:00,79.39,79.43,79.21,79.33,36909.0,67.4796,67.5136,67.3266,67.4286,36909.0
2018-03-28 14:00:00,79.33,79.41,79.07,79.18,40573.0,67.4286,67.4966,67.2076,67.3011,40573.0
2018-03-28 14:10:00,79.17,79.38,79.0,79.31,33969.0,67.2926,67.4711,67.1481,67.4116,33969.0
2018-03-28 14:20:00,79.34,79.44,79.1,79.12,41607.0,67.4371,67.5221,67.2331,67.2501,41607.0
2018-03-28 14:30:00,79.11,79.24,79.0,79.24,42171.0,67.2416,67.3521,67.1481,67.3521,42171.0
2018-03-28 14:40:00,79.29,79.4,79.0,79.13,50251.0,67.3946,67.4881,67.1481,67.2586,50251.0
2018-03-28 14:50:00,79.13,79.18,78.98,78.98,40160.0,67.2586,67.3011,67.1311,67.1311,40160.0
2018-03-28 15:00:00,78.98,79.05,78.57,78.58,54449.0,67.1311,67.1906,66.7827,66.7912,54449.0
2018-03-28 15:10:00,78.58,78.98,78.58,78.94,58063.0,66.7912,67.1311,66.7912,67.0971,58063.0
2018-03-28 15:20:00,78.97,79.15,78.83,79.12,79071.0,67.1226,67.2756,67.0036,67.2501,79071.0
2018-03-28 15:30:00,79.11,79.43,79.01,79.42,96432.0,67.2416,67.5136,67.1566,67.5051,96432.0
2018-03-28 15:40:00,79.41,79.42,79.09,79.18,130965.0,67.4966,67.5051,67.2246,67.3011,130965.0
2018-03-28 15:50:00,79.18,79.24,79.04,79.05,275345.0,67.3011,67.3521,67.1821,67.1906,275345.0
2018-03-29 09:30:00,79.61,80.18,79.61,80.13,57015.0,67.6666,68.1511,67.6666,68.1086,57015.0
2018-03-29 09:40:00,80.19,80.19,79.85,79.97,43751.0,68.1596,68.1596,67.8706,67.9726,43751.0
2018-03-29 09:50:00,79.96,80.23,79.64,79.68,66751.0,67.9641,68.1936,67.6921,67.7261,66751.0
2018-03-29 10:00:00,79.69,79.7,79.25,79.26,58935.0,67.7346,67.7431,67.3606,67.3691,58935.0
2018-03-29 10:10:00,79.25,79.58,79.25,79.51,67291.0,67.3606,67.6411,67.3606,67.5816,67291.0
2018-03-29 10:20:00,79.51,79.58,79.31,79.54,41491.0,67.5816,67.6411,67.4116,67.6071,41491.0
2018-03-29 10:30:00,79.55,79.55,79.29,79.38,36824.0,67.6156,67.6156,67.3946,67.4711,36824.0
2018-03-29 10:40:00,79.38,79.65,79.27,79.56,86642.0,67.4711,67.7006,67.3776,67.6241,86642.0
2018-03-29 10:50:00,79.55,79.81,79.51,79.8,51312.0,67.6156,67.8366,67.5816,67.8281,51312.0
2018-03-29 11:00:00,79.85,80.13,79.81,80.11,59159.0,67.8706,68.1086,67.8366,68.0916,59159.0
2018-03-29 11:10:00,80.09,80.1,79.87,79.88,58847.0,68.0746,68.0831,67.8876,67.8961,58847.0
2018-03-29 11:20:00,79.86,79.89,79.75,79.79,40994.0,67.8791,67.9046,67.7856,67.8196,40994.0
2018-03-29 11:30:00,79.8,79.8,79.63,79.78,47482.0,67.8281,67.8281,67.6836,67.8111,47482.0
2018-03-29 11:40:00,79.79,80.0,79.77,80.0,25333.0,67.8196,67.9981,67.8026,67.9981,25333.0
2018-03-29 11:50:00,80.01,80.09,79.92,79.98,31768.0,68.0066,68.0746,67.9301,67.9811,31768.0
2018-03-29 12:00:00,79.98,80.07,79.86,79.94,39302.0,67.9811,68.0576,67.8791,67.9471,39302.0
2018-03-29 12:10:00,79.93,80.01,79.86,80.01,31866.0,67.9386,68.0066,67.8791,68.0066,31866.0
2018-03-29 12:20:00,80.01,80.03,79.94,80.02,23207.0,68.0066,68.0236,67.9471,68.0151,23207.0
2018-03-29 12:30:00,80.0,80.02,79.93,79.98,33956.0,67.9981,68.0151,67.9386,67.9811,33956.0
2018-03-29 12:40:00,79.98,80.01,79.92,79.97,31702.0,67.9811,68.0066,67.9301,67.9726,31702.0
2018-03-29 12:50:00,79.96,80.08,79.92,79.93,31262.0,67.9641,68.0661,67.9301,67.9386,31262.0
2018-03-29 13:00:00,79.93,80.0,79.89,79.93,32002.0,67.9386,67.9981,67.9046,67.9386,32002.0
2018-03-29 13:10:00,79.92,79.97,79.9,79.96,23162.0,67.9301,67.9726,67.9131,67.9641,23162.0
2018-03-29 13:20:00,79.95,80.08,79.94,80.07,32823.0,67.9556,68.0661,67.9471,68.0576,32823.0
2018-03-29 13:30:00,80.09,80.15,80.01,80.01,28403.0,68.0746,68.1256,68.0066,68.0066,28403.0
2018-03-29 13:40:00,80.03,80.21,79.99,80.19,30807.0,68.0236,68.1766,67.9896,68.1596,30807.0
2018-03-29 13:50:00,80.2,80.35,80.16,80.18,34890.0,68.1681,68.2956,68.1341,68.1511,34890.0
2018-03-29 14:00:00,80.17,80.21,80.09,80.19,42070.0,68.1426,68.1766,68.0746,68.1596,42070.0
2018-03-29 14:10:00,80.2,80.43,80.19,80.32,52340.0,68.1681,68.3636,68.1596,68.2701,52340.0
2018-03-29 14:20:00,80.36,80.46,80.15,80.28,38288.0,68.3041,68.3891,68.1256,68.2361,38288.0
2018-03-29 14:30:00,80.28,80.45,80.25,80.31,39253.0,68.2361,68.3806,68.2106,68.2616,39253.0
2018-03-29 14:40:00,80.31,80.62,80.27,80.6,41282.0,68.2616,68.5251,68.2276,68.5081,41282.0
2018-03-29 14:50:00,80.59,80.62,80.36,80.36,44224.0,68.4996,68.5251,68.3041,68.3041,44224.0
2018-03-29 15:00:00,80.36,80.58,80.33,80.58,61144.0,68.3041,68.4911,68.2786,68.4911,61144.0
2018-03-29 15:10:00,80.58,80.65,80.43,80.45,63061.0,68.4911,68.5506,68.3636,68.3806,63061.0
2018-03-29 15:20:00,80.46,80.46,80.16,80.29,71282.0,68.3891,68.3891,68.1341,68.2446,71282.0
2018-03-29 15:30:00,80.29,80.29,80.04,80.2,101059.0,68.2446,68.2446,68.0321,68.1681,101059.0
2018-03-29 15:40:00,80.2,80.31,80.06,80.27,160988.0,68.1681,68.2616,68.0491,68.2276,160988.0
2018-03-29 15:50:00,80.28,80.31,79.91,79.91,395472.0,68.2361,68.2616,67.9216,67.9216,395472.0
2018-04-02 09:30:00,79.47,79.58,79.26,79.55,48961.0,67.5476,67.6411,67.3691,67.6156,48961.0
2018-04-02 09:40:00,79.55,79.63,79.09,79.09,34142.0,67.6156,67.6836,67.2246,67.2246,34142.0
2018-04-02 09:50:00,79.08,79.11,78.83,78.83,48276.0,67.2161,67.2416,67.0036,67.0036,48276.0
2018-04-02 10:00:00,78.83,78.91,78.6,78.76,26332.0,67.0036,67.0716,66.8082,66.9441,26332.0
2018-04-02 10:10:00,78.76,78.82,78.61,78.69,19911.0,66.9441,66.9951,66.8167,66.8846,19911.0
2018-04-02 10:20:00,78.73,78.75,78.54,78.54,21002.0,66.9186,66.9356,66.7572,66.7572,21002.0
2018-04-02 10:30:00,78.57,78.57,78.34,78.49,15723.0,66.7827,66.7827,66.5872,66.7147,15723.0
2018-04-02 10:40:00,78.51,78.64,78.36,78.42,15972.0,66.7317,66.8422,66.6042,66.6552,15972.0
2018-04-02 10:50:00,78.43,78.46,78.24,78.29,18935.0,66.6637,66.6892,66.5022,66.5447,18935.0
2018-04-02 11:00:00,78.28,78.29,78.05,78.19,36227.0,66.5362,66.5447,66.3407,66.4597,36227.0
2018-04-02 11:10:00,78.19,78.24,78.03,78.14,62258.0,66.4597,66.5022,66.3237,66.4172,62258.0
2018-04-02 11:20:00,78.15,78.21,78.05,78.21,22157.0,66.4257,66.4767,66.3407,66.4767,22157.0
2018-04-02 11:30:00,78.23,78.27,77.67,77.74,40938.0,66.4937,66.5277,66.0177,66.0772,40938.0
2018-04-02 11:40:00,77.78,78.05,77.53,77.98,45991.0,66.1112,66.3407,65.8987,66.2812,45991.0
2018-04-02 11:50:00,77.95,78.0,77.71,77.78,25342.0,66.2557,66.2982,66.0517,66.1112,25342.0
2018-04-02 12:00:00,77.77,77.79,77.3,77.38,38573.0,66.1027,66.1197,65.7032,65.7712,38573.0
2018-04-02 12:10:00,77.35,77.45,77.21,77.43,26553.0,65.7457,65.8307,65.6267,65.8137,26553.0
2018-04-02 12:20:00,77.44,77.49,77.31,77.44,20302.0,65.8222,65.8647,65.7117,65.8222,20302.0
2018-04-02 12:30:00,77.43,77.67,77.38,77.52,25665.0,65.8137,66.0177,65.7712,65.8902,25665.0
2018-04-02 12:40:00,77.47,77.63,77.44,77.59,25193.0,65.8477,65.9837,65.8222,65.9497,25193.0
2018-04-02 12:50:00,77.58,77.58,77.37,77.42,13986.0,65.9412,65.9412,65.7627,65.8052,13986.0
2018-04-02 13:00:00,77.44,77.49,77.18,77.19,24349.0,65.8222,65.8647,65.6012,65.6097,24349.0
2018-04-02 13:10:00,77.22,77.31,77.16,77.18,19325.0,65.6352,65.7117,65.5842,65.6012,19325.0
2018-04-02 13:20:00,77.17,77.21,76.84,76.9,29460.0,65.5927,65.6267,65.3122,65.3632,29460.0
2018-04-02 13:30:00,76.89,77.23,76.89,77.12,19241.0,65.3547,65.6437,65.3547,65.5502,19241.0
2018-04-02 13:40:00,77.14,77.14,76.79,76.84,36257.0,65.5672,65.5672,65.2697,65.3122,36257.0
2018-04-02 13:50:00,76.85,76.94,76.79,76.8,41544.0,65.3207,65.3972,65.2697,65.2782,41544.0
2018-04-02 14:00:00,76.78,76.83,76.51,76.8,94281.0,65.2612,65.3037,65.0317,65.2782,94281.0
2018-04-02 14:10:00,76.79,76.92,76.72,76.85,37654.0,65.2697,65.3802,65.2102,65.3207,37654.0
2018-04-02 14:20:00,76.88,77.07,76.65,76.73,24805.0,65.3462,65.5077,65.1507,65.2187,24805.0
2018-04-02 14:30:00,76.73,76.95,76.68,76.79,34337.0,65.2187,65.4057,65.1762,65.2697,34337.0
2018-04-02 14:40:00,76.77,76.96,76.62,76.95,30229.0,65.2527,65.4142,65.1252,65.4057,30229.0
2018-04-02 14:50:00,76.97,77.24,76.93,77.14,34830.0,65.4227,65.6522,65.3887,65.5672,34830.0
2018-04-02 15:00:00,77.17,77.21,76.95,77.01,46550.0,65.5927,65.6267,65.4057,65.4567,46550.0
2018-04-02 15:10:00,77.0,77.45,76.96,77.42,63515.0,65.4482,65.8307,65.4142,65.8052,63515.0
2018-04-02 15:20:00,77.42,77.44,77.18,77.28,51042.0,65.8052,65.8222,65.6012,65.6862,51042.0
2018-04-02 15:30:00,77.28,77.37,77.03,77.2,89203.0,65.6862,65.7627,65.4737,65.6182,89203.0
2018-04-02 15:40:00,77.2,77.55,77.13,77.44,128177.0,65.6182,65.9157,65.5587,65.8222,128177.0
2018-04-02 15:50:00,77.47,77.85,77.47,77.68,279044.0,65.8477,66.1707,65.8477,66.0262,279044.0
2018-04-03 09:30:00,78.0,78.28,77.75,78.0,66161.0,66.2982,66.5362,66.0857,66.2982,66161.0
2018-04-03 09:40:00,78.15,78.22,77.84,78.04,27289.0,66.4257,66.4852,66.1622,66.3322,27289.0
2018-04-03 09:50:00,77.99,77.99,77.77,77.95,31871.0,66.2897,66.2897,66.1027,66.2557,31871.0
2018-04-03 10:00:00,77.96,77.96,77.56,77.59,43534.0,66.2642,66.2642,65.9242,65.9497,43534.0
2018-04-03 10:10:00,77.6,77.64,77.32,77.35,36790.0,65.9582,65.9922,65.7202,65.7457,36790.0
2018-04-03 10:20:00,77.34,77.35,77.1,77.26,115391.0,65.7372,65.7457,65.5332,65.6692,115391.0
2018-04-03 10:30:00,77.27,77.32,77.14,77.16,54087.0,65.6777,65.7202,65.5672,65.5842,54087.0
2018-04-03 10:40:00,77.15,77.69,77.15,77.62,37607.0,65.5757,66.0347,65.5757,65.9752,37607.0
2018-04-03 10:50:00,77.62,77.83,77.59,77.75,34506.0,65.9752,66.1537,65.9497,66.0857,34506.0
2018-04-03 11:00:00,77.75,77.83,77.66,77.75,90779.0,66.0857,66.1537,66.0092,66.0857,90779.0
2018-04-03 11:10:00,77.75,77.76,77.56,77.7,41882.0,66.0857,66.0942,65.9242,66.0432,41882.0
2018-04-03 11:20:00,77.69,77.76,77.58,77.65,38902.0,66.0347,66.0942,65.9412,66.0007,38902.0
2018-04-03 11:30:00,77.65,77.74,77.45,77.48,39600.0,66.0007,66.0772,65.8307,65.8562,39600.0
2018-04-03 11:40:00,77.49,77.69,77.45,77.51,33805.0,65.8647,66.0347,65.8307,65.8817,33805.0
2018-04-03 11:50:00,77.51,77.52,77.24,77.27,43214.0,65.8817,65.8902,65.6522,65.6777,43214.0
2018-04-03 12:00:00,77.29,77.54,77.27,77.39,94514.0,65.6947,65.9072,65.6777,65.7797,94514.0
2018-04-03 12:10:00,77.38,77.4,77.19,77.25,106241.0,65.7712,65.7882,65.6097,65.6607,106241.0
2018-04-03 12:20:00,77.26,77.3,77.0,77.12,156758.0,65.6692,65.7032,65.4482,65.5502,156758.0
2018-04-03 12:30:00,77.13,77.32,77.11,77.17,154174.0,65.5587,65.7202,65.5417,65.5927,154174.0
2018-04-03 12:40:00,77.17,77.36,77.12,77.24,93084.0,65.5927,65.7542,65.5502,65.6522,93084.0
2018-04-03 12:50:00,77.25,77.3,77.1,77.15,120981.0,65.6607,65.7032,65.5332,65.5757,120981.0
2018-04-03 13:00:00,77.16,77.2,77.03,77.11,112662.0,65.5842,65.6182,65.4737,65.5417,112662.0
2018-04-03 13:10:00,77.14,77.23,77.05,77.18,45368.0,65.5672,65.6437,65.4907,65.6012,45368.0
2018-04-03 13:20:00,77.2,77.33,77.14,77.19,75712.0,65.6182,65.7287,65.5672,65.6097,75712.0
2018-04-03 13:30:00,77.2,77.23,77.09,77.12,48900.0,65.6182,65.6437,65.5247,65.5502,48900.0
2018-04-03 13:40:00,77.11,77.18,76.98,77.03,62819.0,65.5417,65.6012,65.4312,65.4737,62819.0
2018-04-03 13:50:00,77.04,77.12,76.9,77.03,46248.0,65.4822,65.5502,65.3632,65.4737,46248.0
2018-04-03 14:00:00,77.04,77.08,76.82,76.91,64929.0,65.4822,65.5162,65.2952,65.3717,64929.0
2018-04-03 14:10:00,76.9,76.97,76.57,76.62,80688.0,65.3632,65.4227,65.0827,65.1252,80688.0
2018-04-03 14:20:00,76.63,76.92,76.63,76.67,64470.0,65.1337,65.3802,65.1337,65.1677,64470.0
2018-04-03 14:30:00,76.67,76.69,76.45,76.67,115153.0,65.1677,65.1847,64.9807,65.1677,115153.0
2018-04-03 14:40:00,76.67,76.83,76.39,76.79,105141.0,65.1677,65.3037,64.9297,65.2697,105141.0
2018-04-03 14:50:00,76.8,76.91,76.6,76.77,118139.0,65.2782,65.3717,65.1082,65.2527,118139.0
2018-04-03 15:00:00,76.74,77.41,76.73,77.34,139600.0,65.2272,65.7967,65.2187,65.7372,139600.0
2018-04-03 15:10:00,77.33,77.56,77.04,77.31,141254.0,65.7287,65.9242,65.4822,65.7117,141254.0
2018-04-03 15:20:00,77.31,77.75,77.21,77.64,192685.0,65.7117,66.0857,65.6267,65.9922,192685.0
2018-04-03 15:30:00,77.67,77.68,77.21,77.39,128929.0,66.0177,66.0262,65.6267,65.7797,128929.0
2018-04-03 15:40:00,77.41,77.7,77.37,77.52,177117.0,65.7967,66.0432,65.7627,65.8902,177117.0
2018-04-03 15:50:00,77.51,77.9,77.49,77.86,401529.0,65.8817,66.2132,65.8647,66.1792,401529.0
2018-04-04 09:30:00,76.48,76.88,76.14,76.77,118962.0,65.0062,65.3462,64.7172,65.2527,118962.0
2018-04-04 09:40:00,76.8,77.09,76.76,76.86,118376.0,65.2782,65.5247,65.2442,65.3292,118376.0
2018-04-04 09:50:00,76.9,77.24,76.89,77.08,117535.0,65.3632,65.6522,65.3547,65.5162,117535.0
2018-04-04 10:00:00,77.08,77.27,76.91,77.16,119652.0,65.5162,65.6777,65.3717,65.5842,119652.0
2018-04-04 10:10:00,77.17,77.53,77.04,77.16,52475.0,65.5927,65.8987,65.4822,65.5842,52475.0
2018-04-04 10:20:00,77.15,77.15,76.86,76.86,104814.0,65.5757,65.5757,65.3292,65.3292,104814.0
2018-04-04 10:30:00,76.86,77.12,76.85,77.12,73188.0,65.3292,65.5502,65.3207,65.5502,73188.0
2018-04-04 10:40:00,77.16,77.5,77.01,77.5,78593.0,65.5842,65.8732,65.4567,65.8732,78593.0
2018-04-04 10:50:00,77.49,77.57,77.4,77.53,70150.0,65.8647,65.9327,65.7882,65.8987,70150.0
2018-04-04 11:00:00,77.53,77.57,77.17,77.2,45724.0,65.8987,65.9327,65.5927,65.6182,45724.0
2018-04-04 11:10:00,77.23,77.52,77.23,77.51,29939.0,65.6437,65.8902,65.6437,65.8817,29939.0
2018-04-04 11:20:00,77.52,77.58,77.44,77.47,30208.0,65.8902,65.9412,65.8222,65.8477,30208.0
2018-04-04 11:30:00,77.45,77.66,77.42,77.45,27134.0,65.8307,66.0092,65.8052,65.8307,27134.0
2018-04-04 11:40:00,77.44,77.46,77.28,77.32,38580.0,65.8222,65.8392,65.6862,65.7202,38580.0
2018-04-04 11:50:00,77.28,77.33,77.11,77.27,33071.0,65.6862,65.7287,65.5417,65.6777,33071.0
2018-04-04 12:00:00,77.27,77.46,77.22,77.45,22644.0,65.6777,65.8392,65.6352,65.8307,22644.0
2018-04-04 12:10:00,77.48,77.7,77.46,77.51,33764.0,65.8562,66.0432,65.8392,65.8817,33764.0
2018-04-04 12:20:00,77.51,77.57,77.38,77.53,63469.0,65.8817,65.9327,65.7712,65.8987,63469.0
2018-04-04 12:30:00,77.55,77.61,77.4,77.46,40742.0,65.9157,65.9667,65.7882,65.8392,40742.0
2018-04-04 12:40:00,77.46,77.62,77.4,77.53,21150.0,65.8392,65.9752,65.7882,65.8987,21150.0
2018-04-04 12:50:00,77.52,77.54,77.38,77.47,17176.0,65.8902,65.9072,65.7712,65.8477,17176.0
2018-04-04 13:00:00,77.45,77.51,77.31,77.34,22199.0,65.8307,65.8817,65.7117,65.7372,22199.0
2018-04-04 13:10:00,77.35,77.35,77.21,77.26,19123.0,65.7457,65.7457,65.6267,65.6692,19123.0
2018-04-04 13:20:00,77.27,77.34,77.12,77.26,23651.0,65.6777,65.7372,65.5502,65.6692,23651.0
2018-04-04 13:30:00,77.28,77.42,77.19,77.41,71605.0,65.6862,65.8052,65.6097,65.7967,71605.0
2018-04-04 13:40:00,77.43,77.54,77.38,77.38,15999.0,65.8137,65.9072,65.7712,65.7712,15999.0
2018-04-04 13:50:00,77.37,77.49,77.32,77.44,11286.0,65.7627,65.8647,65.7202,65.8222,11286.0
2018-04-04 14:00:00,77.48,77.6,77.43,77.53,22745.0,65.8562,65.9582,65.8137,65.8987,22745.0
2018-04-04 14:10:00,77.54,77.87,77.47,77.75,50645.0,65.9072,66.1877,65.8477,66.0857,50645.0
2018-04-04 14:20:00,77.77,78.0,77.77,77.99,86820.0,66.1027,66.2982,66.1027,66.2897,86820.0
2018-04-04 14:30:00,78.01,78.02,77.76,77.77,26433.0,66.3067,66.3152,66.0942,66.1027,26433.0
2018-04-04 14:40:00,77.75,78.09,77.73,78.01,47661.0,66.0857,66.3747,66.0687,66.3067,47661.0
2018-04-04 14:50:00,78.03,78.14,77.94,78.13,38022.0,66.3237,66.4172,66.2472,66.4087,38022.0
2018-04-04 15:00:00,78.13,78.23,78.11,78.16,42760.0,66.4087,66.4937,66.3917,66.4342,42760.0
2018-04-04 15:10:00,78.14,78.14,77.86,77.89,32059.0,66.4172,66.4172,66.1792,66.2047,32059.0
2018-04-04 15:20:00,77.9,78.26,77.89,78.24,74343.0,66.2132,66.5192,66.2047,66.5022,74343.0
2018-04-04 15:30:00,78.23,78.4,78.21,78.4,122527.0,66.4937,66.6382,66.4767,66.6382,122527.0
2018-04-04 15:40:00,78.4,78.58,78.36,78.54,152542.0,66.6382,66.7912,66.6042,66.7572,152542.0
2018-04-04 15:50:00,78.55,78.67,78.55,78.57,227553.0,66.7657,66.8677,66.7657,66.7827,227553.0
2018-04-05 09:30:00,79.32,79.32,78.94,79.07,75526.0,67.4201,67.4201,67.0971,67.2076,75526.0
2018-04-05 09:40:00,79.07,79.26,78.96,79.0,28773.0,67.2076,67.3691,67.1141,67.1481,28773.0
2018-04-05 09:50:00,79.0,79.24,78.97,79.18,29770.0,67.1481,67.3521,67.1226,67.3011,29770.0
2018-04-05 10:00:00,79.19,79.22,78.97,79.0,40582.0,67.3096,67.3351,67.1226,67.1481,40582.0
2018-04-05 10:10:00,78.98,79.15,78.88,78.89,24469.0,67.1311,67.2756,67.0461,67.0546,24469.0
2018-04-05 10:20:00,78.9,79.0,78.84,78.94,14238.0,67.0631,67.1481,67.0121,67.0971,14238.0
2018-04-05 10:30:00,78.91,79.07,78.89,79.01,27466.0,67.0716,67.2076,67.0546,67.1566,27466.0
2018-04-05 10:40:00,78.98,79.03,78.78,78.83,77235.0,67.1311,67.1736,66.9611,67.0036,77235.0
2018-04-05 10:50:00,78.83,78.95,78.78,78.81,20014.0,67.0036,67.1056,66.9611,66.9866,20014.0
2018-04-05 11:00:00,78.83,79.16,78.8,79.09,98101.0,67.0036,67.2841,66.9781,67.2246,98101.0
2018-04-05 11:10:00,79.1,79.25,79.07,79.19,101923.0,67.2331,67.3606,67.2076,67.3096,101923.0
2018-04-05 11:20:00,79.2,79.52,79.18,79.49,41996.0,67.3181,67.5901,67.3011,67.5646,41996.0
2018-04-05 11:30:00,79.47,79.52,79.39,79.49,32785.0,67.5476,67.5901,67.4796,67.5646,32785.0
2018-04-05 11:40:00,79.49,79.52,79.25,79.28,34542.0,67.5646,67.5901,67.3606,67.3861,34542.0
2018-04-05 11:50:00,79.26,79.38,79.22,79.36,29373.0,67.3691,67.4711,67.3351,67.4541,29373.0
2018-04-05 12:00:00,79.35,79.42,79.33,79.35,11579.0,67.4456,67.5051,67.4286,67.4456,11579.0
2018-04-05 12:10:00,79.33,79.33,79.09,79.14,20818.0,67.4286,67.4286,67.2246,67.2671,20818.0
2018-04-05 12:20:00,79.12,79.28,79.1,79.26,11853.0,67.2501,67.3861,67.2331,67.3691,11853.0
2018-04-05 12:30:00,79.29,79.29,79.12,79.21,13276.0,67.3946,67.3946,67.2501,67.3266,13276.0
2018-04-05 12:40:00,79.23,79.23,79.07,79.11,50802.0,67.3436,67.3436,67.2076,67.2416,50802.0
2018-04-05 12:50:00,79.11,79.19,79.08,79.18,13061.0,67.2416,67.3096,67.2161,67.3011,13061.0
2018-04-05 13:00:00,79.18,79.26,79.05,79.07,29088.0,67.3011,67.3691,67.1906,67.2076,29088.0
2018-04-05 13:10:00,79.06,79.06,78.82,78.82,42493.0,67.1991,67.1991,66.9951,66.9951,42493.0
2018-04-05 13:20:00,78.82,78.85,78.62,78.71,94997.0,66.9951,67.0206,66.8252,66.9016,94997.0
2018-04-05 13:30:00,78.71,79.07,78.7,78.9,55778.0,66.9016,67.2076,66.8931,67.0631,55778.0
2018-04-05 13:40:00,78.92,78.92,78.71,78.88,86187.0,67.0801,67.0801,66.9016,67.0461,86187.0
2018-04-05 13:50:00,78.88,79.04,78.85,78.9,29876.0,67.0461,67.1821,67.0206,67.0631,29876.0
2018-04-05 14:00:00,78.91,79.04,78.76,78.79,24247.0,67.0716,67.1821,66.9441,66.9696,24247.0
2018-04-05 14:10:00,78.8,79.12,78.8,79.12,26494.0,66.9781,67.2501,66.9781,67.2501,26494.0
2018-04-05 14:20:00,79.11,79.13,78.95,78.98,23817.0,67.2416,67.2586,67.1056,67.1311,23817.0
2018-04-05 14:30:00,79.01,79.13,79.0,79.04,32054.0,67.1566,67.2586,67.1481,67.1821,32054.0
2018-04-05 14:40:00,79.03,79.23,79.01,79.2,58479.0,67.1736,67.3436,67.1566,67.3181,58479.0
2018-04-05 14:50:00,79.19,79.32,79.15,79.32,31539.0,67.3096,67.4201,67.2756,67.4201,31539.0
2018-04-05 15:00:00,79.32,79.35,79.13,79.34,45936.0,67.4201,67.4456,67.2586,67.4371,45936.0
2018-04-05 15:10:00,79.36,79.38,79.25,79.3,37959.0,67.4541,67.4711,67.3606,67.4031,37959.0
2018-04-05 15:20:00,79.28,79.32,79.16,79.18,49051.0,67.3861,67.4201,67.2841,67.3011,49051.0
2018-04-05 15:30:00,79.18,79.2,78.94,78.99,71345.0,67.3011,67.3181,67.0971,67.1396,71345.0
2018-04-05 15:40:00,78.99,79.32,78.99,79.29,118810.0,67.1396,67.4201,67.1396,67.3946,118810.0
2018-04-05 15:50:00,79.3,79.38,79.23,79.24,220308.0,67.4031,67.4711,67.3436,67.3521,220308.0
2018-04-06 09:30:00,78.35,78.88,78.35,78.8,33011.0,66.5957,67.0461,66.5957,66.9781,33011.0
2018-04-06 09:40:00,78.8,78.92,78.57,78.76,24940.0,66.9781,67.0801,66.7827,66.9441,24940.0
2018-04-06 09:50:00,78.79,78.89,78.55,78.58,20531.0,66.9696,67.0546,66.7657,66.7912,20531.0
2018-04-06 10:00:00,78.63,78.72,78.56,78.62,13429.0,66.8337,66.9101,66.7742,66.8252,13429.0
2018-04-06 10:10:00,78.62,78.65,78.42,78.45,30132.0,66.8252,66.8507,66.6552,66.6807,30132.0
2018-04-06 10:20:00,78.49,78.65,78.44,78.5,20762.0,66.7147,66.8507,66.6722,66.7232,20762.0
2018-04-06 10:30:00,78.51,78.61,78.23,78.24,97242.0,66.7317,66.8167,66.4937,66.5022,97242.0
2018-04-06 10:40:00,78.27,78.31,77.82,77.9,121550.0,66.5277,66.5617,66.1452,66.2132,121550.0
2018-04-06 10:50:00,77.9,77.9,77.65,77.68,43033.0,66.2132,66.2132,66.0007,66.0262,43033.0
2018-04-06 11:00:00,77.67,77.7,77.42,77.66,45144.0,66.0177,66.0432,65.8052,66.0092,45144.0
2018-04-06 11:10:00,77.64,77.71,77.44,77.5,27333.0,65.9922,66.0517,65.8222,65.8732,27333.0
2018-04-06 11:20:00,77.52,77.58,77.27,77.49,41282.0,65.8902,65.9412,65.6777,65.8647,41282.0
2018-04-06 11:30:00,77.51,77.86,77.51,77.82,23204.0,65.8817,66.1792,65.8817,66.1452,23204.0
2018-04-06 11:40:00,77.81,77.83,77.63,77.67,51776.0,66.1367,66.1537,65.9837,66.0177,51776.0
2018-04-06 11:50:00,77.66,77.91,77.66,77.78,35060.0,66.0092,66.2217,66.0092,66.1112,35060.0
2018-04-06 12:00:00,77.76,77.76,77.48,77.53,125309.0,66.0942,66.0942,65.8562,65.8987,125309.0
2018-04-06 12:10:00,77.53,77.54,77.28,77.29,45076.0,65.8987,65.9072,65.6862,65.6947,45076.0
2018-04-06 12:20:00,77.28,77.39,77.21,77.22,50957.0,65.6862,65.7797,65.6267,65.6352,50957.0
2018-04-06 12:30:00,77.22,77.53,77.19,77.47,67118.0,65.6352,65.8987,65.6097,65.8477,67118.0
2018-04-06 12:40:00,77.46,77.64,77.4,77.6,56996.0,65.8392,65.9922,65.7882,65.9582,56996.0
2018-04-06 12:50:00,77.59,77.84,77.53,77.82,51355.0,65.9497,66.1622,65.8987,66.1452,51355.0
2018-04-06 13:00:00,77.85,77.85,77.47,77.47,28772.0,66.1707,66.1707,65.8477,65.8477,28772.0
2018-04-06 13:10:00,77.47,77.48,77.34,77.4,40959.0,65.8477,65.8562,65.7372,65.7882,40959.0
2018-04-06 13:20:00,77.39,77.63,77.34,77.61,45288.0,65.7797,65.9837,65.7372,65.9667,45288.0
2018-04-06 13:30:00,77.61,77.68,77.31,77.31,67530.0,65.9667,66.0262,65.7117,65.7117,67530.0
2018-04-06 13:40:00,77.31,77.38,77.0,77.03,44639.0,65.7117,65.7712,65.4482,65.4737,44639.0
2018-04-06 13:50:00,77.04,77.07,76.78,76.79,45596.0,65.4822,65.5077,65.2612,65.2697,45596.0
2018-04-06 14:00:00,76.76,76.87,76.55,76.65,50737.0,65.2442,65.3377,65.0657,65.1507,50737.0
2018-04-06 14:10:00,76.64,76.79,76.53,76.53,57596.0,65.1422,65.2697,65.0487,65.0487,57596.0
2018-04-06 14:20:00,76.54,76.68,76.34,76.42,74015.0,65.0572,65.1762,64.8872,64.9552,74015.0
2018-04-06 14:30:00,76.38,76.58,76.1,76.18,71181.0,64.9212,65.0912,64.6832,64.7512,71181.0
2018-04-06 14:40:00,76.16,76.41,76.01,76.09,82807.0,64.7342,64.9467,64.6067,64.6747,82807.0
2018-04-06 14:50:00,76.09,76.16,75.79,75.92,106979.0,64.6747,64.7342,64.4197,64.5302,106979.0
2018-04-06 15:00:00,75.9,76.08,75.66,75.87,137496.0,64.5132,64.6662,64.3092,64.4877,137496.0
2018-04-06 15:10:00,75.87,76.19,75.83,75.94,162761.0,64.4877,64.7597,64.4537,64.5472,162761.0
2018-04-06 15:20:00,75.94,76.12,75.82,75.86,160200.0,64.5472,64.7002,64.4452,64.4792,160200.0
2018-04-06 15:30:00,75.86,76.11,75.85,76.08,249443.0,64.4792,64.6917,64.4707,64.6662,249443.0
2018-04-06 15:40:00,76.08,76.24,75.9,75.97,268926.0,64.6662,64.8022,64.5132,64.5727,268926.0
2018-04-06 15:50:00,75.97,76.31,75.9,75.97,590959.0,64.5727,64.8617,64.5132,64.5727,590959.0
2018-04-09 09:30:00,76.72,76.97,76.47,76.62,99310.0,65.2102,65.4227,64.9977,65.1252,99310.0
2018-04-09 09:40:00,76.58,76.75,76.21,76.23,80472.0,65.0912,65.2357,64.7767,64.7937,80472.0
2018-04-09 09:50:00,76.24,76.62,76.23,76.51,72739.0,64.8022,65.1252,64.7937,65.0317,72739.0
2018-04-09 10:00:00,76.53,76.65,76.38,76.4,75794.0,65.0487,65.1507,64.9212,64.9382,75794.0
2018-04-09 10:10:00,76.37,76.56,76.33,76.39,33250.0,64.9127,65.0742,64.8787,64.9297,33250.0
2018-04-09 10:20:00,76.39,76.6,76.32,76.53,31572.0,64.9297,65.1082,64.8702,65.0487,31572.0
2018-04-09 10:30:00,76.53,76.78,76.53,76.66,45413.0,65.0487,65.2612,65.0487,65.1592,45413.0
2018-04-09 10:40:00,76.67,76.69,76.52,76.53,49257.0,65.1677,65.1847,65.0402,65.0487,49257.0
2018-04-09 10:50:00,76.54,76.75,76.54,76.7,46310.0,65.0572,65.2357,65.0572,65.1932,46310.0
2018-04-09 11:00:00,76.71,76.72,76.57,76.65,28063.0,65.2017,65.2102,65.0827,65.1507,28063.0
2018-04-09 11:10:00,76.65,76.8,76.64,76.68,73746.0,65.1507,65.2782,65.1422,65.1762,73746.0
2018-04-09 11:20:00,76.67,76.86,76.65,76.73,58960.0,65.1677,65.3292,65.1507,65.2187,58960.0
2018-04-09 11:30:00,76.71,76.95,76.71,76.79,24411.0,65.2017,65.4057,65.2017,65.2697,24411.0
2018-04-09 11:40:00,76.78,77.05,76.78,76.95,13264.0,65.2612,65.4907,65.2612,65.4057,13264.0
2018-04-09 11:50:00,76.95,76.97,76.77,76.91,19878.0,65.4057,65.4227,65.2527,65.3717,19878.0
2018-04-09 12:00:00,76.86,77.03,76.83,76.93,16203.0,65.3292,65.4737,65.3037,65.3887,16203.0
2018-04-09 12:10:00,76.92,76.92,76.82,76.86,15939.0,65.3802,65.3802,65.2952,65.3292,15939.0
2018-04-09 12:20:00,76.84,76.85,76.7,76.71,14439.0,65.3122,65.3207,65.1932,65.2017,14439.0
2018-04-09 12:30:00,76.7,76.77,76.63,76.64,22009.0,65.1932,65.2527,65.1337,65.1422,22009.0
2018-04-09 12:40:00,76.62,76.84,76.6,76.79,26933.0,65.1252,65.3122,65.1082,65.2697,26933.0
2018-04-09 12:50:00,76.8,76.85,76.71,76.72,17196.0,65.2782,65.3207,65.2017,65.2102,17196.0
2018-04-09 13:00:00,76.74,76.9,76.74,76.88,21116.0,65.2272,65.3632,65.2272,65.3462,21116.0
2018-04-09 13:10:00,76.87,76.89,76.8,76.84,16211.0,65.3377,65.3547,65.2782,65.3122,16211.0
2018-04-09 13:20:00,76.85,76.98,76.83,76.98,23421.0,65.3207,65.4312,65.3037,65.4312,23421.0
2018-04-09 13:30:00,76.99,77.0,76.9,76.96,14050.0,65.4397,65.4482,65.3632,65.4142,14050.0
2018-04-09 13:40:00,76.98,77.07,76.92,77.04,19568.0,65.4312,65.5077,65.3802,65.4822,19568.0
2018-04-09 13:50:00,77.05,77.17,77.05,77.12,23327.0,65.4907,65.5927,65.4907,65.5502,23327.0
2018-04-09 14:00:00,77.1,77.1,76.82,76.83,21196.0,65.5332,65.5332,65.2952,65.3037,21196.0
2018-04-09 14:10:00,76.83,76.96,76.78,76.93,23558.0,65.3037,65.4142,65.2612,65.3887,23558.0
2018-04-09 14:20:00,76.92,76.92,76.73,76.8,24757.0,65.3802,65.3802,65.2187,65.2782,24757.0
2018-04-09 14:30:00,76.79,76.8,76.65,76.72,32965.0,65.2697,65.2782,65.1507,65.2102,32965.0
2018-04-09 14:40:00,76.73,76.77,76.57,76.76,32098.0,65.2187,65.2527,65.0827,65.2442,32098.0
2018-04-09 14:50:00,76.75,76.84,76.72,76.83,25688.0,65.2357,65.3122,65.2102,65.3037,25688.0
2018-04-09 15:00:00,76.83,76.88,76.75,76.81,37113.0,65.3037,65.3462,65.2357,65.2867,37113.0
2018-04-09 15:10:00,76.81,76.85,76.59,76.59,35907.0,65.2867,65.3207,65.0997,65.0997,35907.0
2018-04-09 15:20:00,76.58,76.59,76.43,76.58,41174.0,65.0912,65.0997,64.9637,65.0912,41174.0
2018-04-09 15:30:00,76.55,76.58,76.36,76.39,71345.0,65.0657,65.0912,64.9042,64.9297,71345.0
2018-04-09 15:40:00,76.38,76.4,75.89,76.05,185305.0,64.9212,64.9382,64.5047,64.6407,185305.0
2018-04-09 15:50:00,76.03,76.18,75.78,75.9,268287.0,64.6237,64.7512,64.4112,64.5132,268287.0
2018-04-10 09:30:00,77.9,78.45,77.61,77.9,144451.0,66.2132,66.6807,65.9667,66.2132,144451.0
2018-04-10 09:40:00,77.94,78.07,77.62,78.07,89134.0,66.2472,66.3577,65.9752,66.3577,89134.0
2018-04-10 09:50:00,78.07,78.11,77.74,77.83,122688.0,66.3577,66.3917,66.0772,66.1537,122688.0
2018-04-10 10:00:00,77.83,77.86,77.45,77.5,109402.0,66.1537,66.1792,65.8307,65.8732,109402.0
2018-04-10 10:10:00,77.5,77.83,77.48,77.59,72944.0,65.8732,66.1537,65.8562,65.9497,72944.0
2018-04-10 10:20:00,77.6,77.94,77.54,77.8,82736.0,65.9582,66.2472,65.9072,66.1282,82736.0
2018-04-10 10:30:00,77.8,78.0,77.79,77.82,45563.0,66.1282,66.2982,66.1197,66.1452,45563.0
2018-04-10 10:40:00,77.85,78.07,77.82,77.94,94768.0,66.1707,66.3577,66.1452,66.2472,94768.0
2018-04-10 10:50:00,77.94,78.24,77.91,78.14,57931.0,66.2472,66.5022,66.2217,66.4172,57931.0
2018-04-10 11:00:00,78.14,78.43,78.14,78.23,35351.0,66.4172,66.6637,66.4172,66.4937,35351.0
2018-04-10 11:10:00,78.22,78.25,78.07,78.07,39598.0,66.4852,66.5107,66.3577,66.3577,39598.0
2018-04-10 11:20:00,78.07,78.26,78.04,78.16,36430.0,66.3577,66.5192,66.3322,66.4342,36430.0
2018-04-10 11:30:00,78.15,78.26,78.07,78.16,50477.0,66.4257,66.5192,66.3577,66.4342,50477.0
2018-04-10 11:40:00,78.18,78.31,77.75,77.9,35677.0,66.4512,66.5617,66.0857,66.2132,35677.0
2018-04-10 11:50:00,77.9,78.23,77.89,78.2,21698.0,66.2132,66.4937,66.2047,66.4682,21698.0
2018-04-10 12:00:00,78.21,78.26,78.01,78.09,26191.0,66.4767,66.5192,66.3067,66.3747,26191.0
2018-04-10 12:10:00,78.08,78.14,77.81,77.87,28992.0,66.3662,66.4172,66.1367,66.1877,28992.0
2018-04-10 12:20:00,77.87,77.9,77.41,77.57,57550.0,66.1877,66.2132,65.7967,65.9327,57550.0
2018-04-10 12:30:00,77.52,77.85,77.52,77.78,22762.0,65.8902,66.1707,65.8902,66.1112,22762.0
2018-04-10 12:40:00,77.79,77.87,77.64,77.84,28380.0,66.1197,66.1877,65.9922,66.1622,28380.0
2018-04-10 12:50:00,77.83,77.88,77.72,77.8,17870.0,66.1537,66.1962,66.0602,66.1282,17870.0
2018-04-10 13:00:00,77.82,77.92,77.75,77.89,19555.0,66.1452,66.2302,66.0857,66.2047,19555.0
2018-04-10 13:10:00,77.87,78.03,77.86,77.9,22093.0,66.1877,66.3237,66.1792,66.2132,22093.0
2018-04-10 13:20:00,77.89,78.04,77.87,78.01,16298.0,66.2047,66.3322,66.1877,66.3067,16298.0
2018-04-10 13:30:00,78.01,78.11,77.91,78.06,23466.0,66.3067,66.3917,66.2217,66.3492,23466.0
2018-04-10 13:40:00,78.06,78.06,77.62,77.75,21348.0,66.3492,66.3492,65.9752,66.0857,21348.0
2018-04-10 13:50:00,77.79,78.01,77.72,78.0,22185.0,66.1197,66.3067,66.0602,66.2982,22185.0
2018-04-10 14:00:00,77.98,78.09,77.92,78.08,16196.0,66.2812,66.3747,66.2302,66.3662,16196.0
2018-04-10 14:10:00,78.08,78.19,78.04,78.1,38684.0,66.3662,66.4597,66.3322,66.3832,38684.0
2018-04-10 14:20:00,78.09,78.12,77.94,77.95,20642.0,66.3747,66.4002,66.2472,66.2557,20642.0
2018-04-10 14:30:00,77.96,78.06,77.75,77.85,29731.0,66.2642,66.3492,66.0857,66.1707,29731.0
2018-04-10 14:40:00,77.85,77.98,77.69,77.86,28654.0,66.1707,66.2812,66.0347,66.1792,28654.0
2018-04-10 14:50:00,77.86,78.03,77.81,78.03,23980.0,66.1792,66.3237,66.1367,66.3237,23980.0
2018-04-10 15:00:00,78.06,78.06,77.83,77.97,33427.0,66.3492,66.3492,66.1537,66.2727,33427.0
2018-04-10 15:10:00,77.99,78.04,77.83,77.95,53479.0,66.2897,66.3322,66.1537,66.2557,53479.0
2018-04-10 15:20:00,77.95,77.97,77.61,77.77,71068.0,66.2557,66.2727,65.9667,66.1027,71068.0
2018-04-10 15:30:00,77.74,77.75,77.59,77.73,68640.0,66.0772,66.0857,65.9497,66.0687,68640.0
2018-04-10 15:40:00,77.73,77.76,77.6,77.67,91487.0,66.0687,66.0942,65.9582,66.0177,91487.0
2018-04-10 15:50:00,77.68,77.75,77.5,77.58,240039.0,66.0262,66.0857,65.8732,65.9412,240039.0
2018-04-11 09:30:00,76.9,76.96,76.69,76.83,80822.0,65.3632,65.4142,65.1847,65.3037,80822.0
2018-04-11 09:40:00,76.84,77.37,76.84,77.18,38878.0,65.3122,65.7627,65.3122,65.6012,38878.0
2018-04-11 09:50:00,77.17,77.25,77.02,77.25,25697.0,65.5927,65.6607,65.4652,65.6607,25697.0
2018-04-11 10:00:00,77.25,77.29,76.89,76.9,33198.0,65.6607,65.6947,65.3547,65.3632,33198.0
2018-04-11 10:10:00,76.91,77.03,76.84,76.95,17592.0,65.3717,65.4737,65.3122,65.4057,17592.0
2018-04-11 10:20:00,76.99,77.22,76.99,77.21,15230.0,65.4397,65.6352,65.4397,65.6267,15230.0
2018-04-11 10:30:00,77.18,77.26,77.01,77.11,328105.0,65.6012,65.6692,65.4567,65.5417,328105.0
2018-04-11 10:40:00,77.14,77.14,76.92,77.01,25862.0,65.5672,65.5672,65.3802,65.4567,25862.0
2018-04-11 10:50:00,77.04,77.07,76.71,76.71,23112.0,65.4822,65.5077,65.2017,65.2017,23112.0
2018-04-11 11:00:00,76.73,76.86,76.62,76.86,15272.0,65.2187,65.3292,65.1252,65.3292,15272.0
2018-04-11 11:10:00,76.86,76.91,76.63,76.73,19926.0,65.3292,65.3717,65.1337,65.2187,19926.0
2018-04-11 11:20:00,76.73,77.02,76.66,76.97,24919.0,65.2187,65.4652,65.1592,65.4227,24919.0
2018-04-11 11:30:00,76.98,77.08,76.9,77.06,25431.0,65.4312,65.5162,65.3632,65.4992,25431.0
2018-04-11 11:40:00,77.11,77.22,77.09,77.18,16415.0,65.5417,65.6352,65.5247,65.6012,16415.0
2018-04-11 11:50:00,77.16,77.36,77.16,77.31,67683.0,65.5842,65.7542,65.5842,65.7117,67683.0
2018-04-11 12:00:00,77.31,77.49,77.28,77.36,17103.0,65.7117,65.8647,65.6862,65.7542,17103.0
2018-04-11 12:10:00,77.4,77.51,77.31,77.37,23021.0,65.7882,65.8817,65.7117,65.7627,23021.0
2018-04-11 12:20:00,77.4,77.5,77.38,77.41,16429.0,65.7882,65.8732,65.7712,65.7967,16429.0
2018-04-11 12:30:00,77.44,77.45,77.27,77.29,18647.0,65.8222,65.8307,65.6777,65.6947,18647.0
2018-04-11 12:40:00,77.32,77.39,77.21,77.28,14874.0,65.7202,65.7797,65.6267,65.6862,14874.0
2018-04-11 12:50:00,77.27,77.33,77.19,77.31,14262.0,65.6777,65.7287,65.6097,65.7117,14262.0
2018-04-11 13:00:00,77.33,77.45,77.32,77.4,10775.0,65.7287,65.8307,65.7202,65.7882,10775.0
2018-04-11 13:10:00,77.39,77.39,77.19,77.35,16355.0,65.7797,65.7797,65.6097,65.7457,16355.0
2018-04-11 13:20:00,77.37,77.4,77.28,77.28,10818.0,65.7627,65.7882,65.6862,65.6862,10818.0
2018-04-11 13:30:00,77.29,77.3,77.1,77.29,17240.0,65.6947,65.7032,65.5332,65.6947,17240.0
2018-04-11 13:40:00,77.29,77.33,77.2,77.32,14854.0,65.6947,65.7287,65.6182,65.7202,14854.0
2018-04-11 13:50:00,77.3,77.35,77.27,77.31,14694.0,65.7032,65.7457,65.6777,65.7117,14694.0
2018-04-11 14:00:00,77.32,77.39,77.05,77.06,19332.0,65.7202,65.7797,65.4907,65.4992,19332.0
2018-04-11 14:10:00,77.07,77.34,77.02,77.32,16664.0,65.5077,65.7372,65.4652,65.7202,16664.0
2018-04-11 14:20:00,77.33,77.41,77.26,77.26,14147.0,65.7287,65.7967,65.6692,65.6692,14147.0
2018-04-11 14:30:00,77.26,77.44,77.25,77.34,25439.0,65.6692,65.8222,65.6607,65.7372,25439.0
2018-04-11 14:40:00,77.35,77.44,77.25,77.28,26333.0,65.7457,65.8222,65.6607,65.6862,26333.0
2018-04-11 14:50:00,77.27,77.29,77.13,77.23,26562.0,65.6777,65.6947,65.5587,65.6437,26562.0
2018-04-11 15:00:00,77.27,77.31,77.02,77.03,29869.0,65.6777,65.7117,65.4652,65.4737,29869.0
2018-04-11 15:10:00,77.06,77.14,76.98,77.11,30450.0,65.4992,65.5672,65.4312,65.5417,30450.0
2018-04-11 15:20:00,77.11,77.17,77.02,77.11,26692.0,65.5417,65.5927,65.4652,65.5417,26692.0
2018-04-11 15:30:00,77.11,77.16,77.04,77.1,39288.0,65.5417,65.5842,65.4822,65.5332,39288.0
2018-04-11 15:40:00,77.1,77.19,77.09,77.09,53060.0,65.5332,65.6097,65.5247,65.5247,53060.0
2018-04-11 15:50:00,77.08,77.24,77.06,77.17,187467.0,65.5162,65.6522,65.4992,65.5927,187467.0
2018-04-12 09:30:00,77.5,77.68,77.42,77.63,50052.0,65.8732,66.0262,65.8052,65.9837,50052.0
2018-04-12 09:40:00,77.66,77.98,77.61,77.98,21430.0,66.0092,66.2812,65.9667,66.2812,21430.0
2018-04-12 09:50:00,77.99,78.05,77.71,77.91,24946.0,66.2897,66.3407,66.0517,66.2217,24946.0
2018-04-12 10:00:00,77.89,77.91,77.6,77.75,30516.0,66.2047,66.2217,65.9582,66.0857,30516.0
2018-04-12 10:10:00,77.75,77.79,77.51,77.76,19312.0,66.0857,66.1197,65.8817,66.0942,19312.0
2018-04-12 10:20:00,77.86,77.86,77.59,77.75,14924.0,66.1792,66.1792,65.9497,66.0857,14924.0
2018-04-12 10:30:00,77.77,77.8,77.63,77.65,17096.0,66.1027,66.1282,65.9837,66.0007,17096.0
2018-04-12 10:40:00,77.66,77.72,77.45,77.51,37328.0,66.0092,66.0602,65.8307,65.8817,37328.0
2018-04-12 10:50:00,77.51,77.53,77.4,77.48,58545.0,65.8817,65.8987,65.7882,65.8562,58545.0
2018-04-12 11:00:00,77.47,77.61,77.47,77.6,35883.0,65.8477,65.9667,65.8477,65.9582,35883.0
2018-04-12 11:10:00,77.6,77.69,77.56,77.65,66312.0,65.9582,66.0347,65.9242,66.0007,66312.0
2018-04-12 11:20:00,77.64,77.72,77.56,77.58,67579.0,65.9922,66.0602,65.9242,65.9412,67579.0
2018-04-12 11:30:00,77.59,77.81,77.54,77.81,31153.0,65.9497,66.1367,65.9072,66.1367,31153.0
2018-04-12 11:40:00,77.79,77.88,77.68,77.72,15508.0,66.1197,66.1962,66.0262,66.0602,15508.0
2018-04-12 11:50:00,77.71,77.76,77.66,77.7,21258.0,66.0517,66.0942,66.0092,66.0432,21258.0
2018-04-12 12:00:00,77.7,77.79,77.68,77.73,34358.0,66.0432,66.1197,66.0262,66.0687,34358.0
2018-04-12 12:10:00,77.73,77.79,77.66,77.75,26898.0,66.0687,66.1197,66.0092,66.0857,26898.0
2018-04-12 12:20:00,77.74,77.77,77.67,77.74,21558.0,66.0772,66.1027,66.0177,66.0772,21558.0
2018-04-12 12:30:00,77.76,77.82,77.75,77.75,18900.0,66.0942,66.1452,66.0857,66.0857,18900.0
2018-04-12 12:40:00,77.75,77.87,77.66,77.85,42033.0,66.0857,66.1877,66.0092,66.1707,42033.0
2018-04-12 12:50:00,77.84,77.92,77.77,77.92,36305.0,66.1622,66.2302,66.1027,66.2302,36305.0
2018-04-12 13:00:00,77.92,78.06,77.85,77.89,23196.0,66.2302,66.3492,66.1707,66.2047,23196.0
2018-04-12 13:10:00,77.96,77.96,77.68,77.68,102430.0,66.2642,66.2642,66.0262,66.0262,102430.0
2018-04-12 13:20:00,77.72,77.82,77.58,77.61,31026.0,66.0602,66.1452,65.9412,65.9667,31026.0
2018-04-12 13:30:00,77.61,77.83,77.57,77.77,50040.0,65.9667,66.1537,65.9327,66.1027,50040.0
2018-04-12 13:40:00,77.78,77.81,77.69,77.74,38855.0,66.1112,66.1367,66.0347,66.0772,38855.0
2018-04-12 13:50:00,77.74,77.82,77.66,77.73,76240.0,66.0772,66.1452,66.0092,66.0687,76240.0
2018-04-12 14:00:00,77.74,77.81,77.68,77.7,36427.0,66.0772,66.1367,66.0262,66.0432,36427.0
2018-04-12 14:10:00,77.73,77.82,77.68,77.82,39547.0,66.0687,66.1452,66.0262,66.1452,39547.0
2018-04-12 14:20:00,77.82,77.87,77.78,77.79,27867.0,66.1452,66.1877,66.1112,66.1197,27867.0
2018-04-12 14:30:00,77.79,77.86,77.7,77.7,24150.0,66.1197,66.1792,66.0432,66.0432,24150.0
2018-04-12 14:40:00,77.7,77.71,77.54,77.58,39946.0,66.0432,66.0517,65.9072,65.9412,39946.0
2018-04-12 14:50:00,77.57,77.64,77.49,77.62,82967.0,65.9327,65.9922,65.8647,65.9752,82967.0
2018-04-12 15:00:00,77.62,77.62,77.36,77.46,57464.0,65.9752,65.9752,65.7542,65.8392,57464.0
2018-04-12 15:10:00,77.44,77.66,77.43,77.64,65679.0,65.8222,66.0092,65.8137,65.9922,65679.0
2018-04-12 15:20:00,77.63,77.74,77.62,77.68,70431.0,65.9837,66.0772,65.9752,66.0262,70431.0
2018-04-12 15:30:00,77.67,77.71,77.64,77.7,58375.0,66.0177,66.0517,65.9922,66.0432,58375.0
2018-04-12 15:40:00,77.71,77.74,77.39,77.44,106286.0,66.0517,66.0772,65.7797,65.8222,106286.0
2018-04-12 15:50:00,77.45,77.5,77.42,77.44,188656.0,65.8307,65.8732,65.8052,65.8222,188656.0
2018-04-13 09:30:00,78.06,78.17,77.89,78.08,48269.0,66.3492,66.4427,66.2047,66.3662,48269.0
2018-04-13 09:40:00,78.11,78.34,77.87,78.06,16993.0,66.3917,66.5872,66.1877,66.3492,16993.0
2018-04-13 09:50:00,78.06,78.24,77.77,77.81,45165.0,66.3492,66.5022,66.1027,66.1367,45165.0
2018-04-13 10:00:00,77.79,78.0,77.79,77.86,15381.0,66.1197,66.2982,66.1197,66.1792,15381.0
2018-04-13 10:10:00,77.88,78.06,77.76,78.0,33586.0,66.1962,66.3492,66.0942,66.2982,33586.0
2018-04-13 10:20:00,78.01,78.01,77.77,77.89,32422.0,66.3067,66.3067,66.1027,66.2047,32422.0
2018-04-13 10:30:00,77.89,77.95,77.76,77.88,15885.0,66.2047,66.2557,66.0942,66.1962,15885.0
2018-04-13 10:40:00,77.9,77.97,77.79,77.92,31997.0,66.2132,66.2727,66.1197,66.2302,31997.0
2018-04-13 10:50:00,77.88,77.94,77.66,77.66,23121.0,66.1962,66.2472,66.0092,66.0092,23121.0
2018-04-13 11:00:00,77.64,77.66,77.5,77.62,16175.0,65.9922,66.0092,65.8732,65.9752,16175.0
2018-04-13 11:10:00,77.67,77.76,77.5,77.68,24097.0,66.0177,66.0942,65.8732,66.0262,24097.0
2018-04-13 11:20:00,77.68,77.9,77.61,77.81,21223.0,66.0262,66.2132,65.9667,66.1367,21223.0
2018-04-13 11:30:00,77.79,77.9,77.72,77.75,15367.0,66.1197,66.2132,66.0602,66.0857,15367.0
2018-04-13 11:40:00,77.76,77.94,77.72,77.84,13921.0,66.0942,66.2472,66.0602,66.1622,13921.0
2018-04-13 11:50:00,77.84,77.94,77.74,77.9,11016.0,66.1622,66.2472,66.0772,66.2132,11016.0
2018-04-13 12:00:00,77.89,77.94,77.73,77.78,20408.0,66.2047,66.2472,66.0687,66.1112,20408.0
2018-04-13 12:10:00,77.79,77.82,77.71,77.81,15268.0,66.1197,66.1452,66.0517,66.1367,15268.0
2018-04-13 12:20:00,77.82,77.95,77.79,77.93,11169.0,66.1452,66.2557,66.1197,66.2387,11169.0
2018-04-13 12:30:00,77.92,77.92,77.75,77.75,10492.0,66.2302,66.2302,66.0857,66.0857,10492.0
2018-04-13 12:40:00,77.79,77.81,77.72,77.73,6990.0,66.1197,66.1367,66.0602,66.0687,6990.0
2018-04-13 12:50:00,77.79,77.8,77.71,77.76,17158.0,66.1197,66.1282,66.0517,66.0942,17158.0
2018-04-13 13:00:00,77.77,77.82,77.7,77.7,18032.0,66.1027,66.1452,66.0432,66.0432,18032.0
2018-04-13 13:10:00,77.69,77.86,77.69,77.7,27133.0,66.0347,66.1792,66.0347,66.0432,27133.0
2018-04-13 13:20:00,77.72,77.87,77.7,77.8,22634.0,66.0602,66.1877,66.0432,66.1282,22634.0
2018-04-13 13:30:00,77.8,77.84,77.72,77.76,15580.0,66.1282,66.1622,66.0602,66.0942,15580.0
2018-04-13 13:40:00,77.77,77.8,77.74,77.75,9632.0,66.1027,66.1282,66.0772,66.0857,9632.0
2018-04-13 13:50:00,77.75,77.75,77.64,77.68,17604.0,66.0857,66.0857,65.9922,66.0262,17604.0
2018-04-13 14:00:00,77.68,77.7,77.56,77.62,21682.0,66.0262,66.0432,65.9242,65.9752,21682.0
2018-04-13 14:10:00,77.64,77.66,77.39,77.39,23297.0,65.9922,66.0092,65.7797,65.7797,23297.0
2018-04-13 14:20:00,77.39,77.48,77.35,77.46,24290.0,65.7797,65.8562,65.7457,65.8392,24290.0
2018-04-13 14:30:00,77.47,77.53,77.35,77.4,35217.0,65.8477,65.8987,65.7457,65.7882,35217.0
2018-04-13 14:40:00,77.4,77.49,77.29,77.38,29232.0,65.7882,65.8647,65.6947,65.7712,29232.0
2018-04-13 14:50:00,77.36,77.44,77.34,77.4,16555.0,65.7542,65.8222,65.7372,65.7882,16555.0
2018-04-13 15:00:00,77.39,77.39,77.19,77.23,37271.0,65.7797,65.7797,65.6097,65.6437,37271.0
2018-04-13 15:10:00,77.24,77.29,76.98,76.98,52584.0,65.6522,65.6947,65.4312,65.4312,52584.0
2018-04-13 15:20:00,77.0,77.22,77.0,77.19,33768.0,65.4482,65.6352,65.4482,65.6097,33768.0
2018-04-13 15:30:00,77.18,77.28,77.05,77.13,62625.0,65.6012,65.6862,65.4907,65.5587,62625.0
2018-04-13 15:40:00,77.16,77.27,77.15,77.15,98126.0,65.5842,65.6777,65.5757,65.5757,98126.0
2018-04-13 15:50:00,77.18,77.35,77.17,77.26,346339.0,65.6012,65.7457,65.5927,65.6692,346339.0
2018-04-16 09:30:00,77.89,77.89,77.38,77.88,98899.0,66.2047,66.2047,65.7712,66.1962,98899.0
2018-04-16 09:40:00,77.81,77.94,77.58,77.91,16278.0,66.1367,66.2472,65.9412,66.2217,16278.0
2018-04-16 09:50:00,77.91,77.91,77.47,77.63,26229.0,66.2217,66.2217,65.8477,65.9837,26229.0
2018-04-16 10:00:00,77.66,77.88,77.59,77.87,30447.0,66.0092,66.1962,65.9497,66.1877,30447.0
2018-04-16 10:10:00,77.84,77.89,77.69,77.7,25899.0,66.1622,66.2047,66.0347,66.0432,25899.0
2018-04-16 10:20:00,77.69,77.95,77.69,77.87,26384.0,66.0347,66.2557,66.0347,66.1877,26384.0
2018-04-16 10:30:00,77.88,77.95,77.82,77.87,70507.0,66.1962,66.2557,66.1452,66.1877,70507.0
2018-04-16 10:40:00,77.88,77.94,77.73,77.74,17626.0,66.1962,66.2472,66.0687,66.0772,17626.0
2018-04-16 10:50:00,77.75,77.97,77.73,77.84,17787.0,66.0857,66.2727,66.0687,66.1622,17787.0
2018-04-16 11:00:00,77.85,78.13,77.83,78.08,29547.0,66.1707,66.4087,66.1537,66.3662,29547.0
2018-04-16 11:10:00,78.05,78.05,77.85,78.02,20504.0,66.3407,66.3407,66.1707,66.3152,20504.0
2018-04-16 11:20:00,78.02,78.14,77.96,77.97,26290.0,66.3152,66.4172,66.2642,66.2727,26290.0
2018-04-16 11:30:00,77.96,77.96,77.77,77.9,26875.0,66.2642,66.2642,66.1027,66.2132,26875.0
2018-04-16 11:40:00,77.88,77.91,77.75,77.79,11995.0,66.1962,66.2217,66.0857,66.1197,11995.0
2018-04-16 11:50:00,77.79,77.89,77.78,77.85,27986.0,66.1197,66.2047,66.1112,66.1707,27986.0
2018-04-16 12:00:00,77.86,77.91,77.72,77.77,33029.0,66.1792,66.2217,66.0602,66.1027,33029.0
2018-04-16 12:10:00,77.79,77.88,77.79,77.85,21268.0,66.1197,66.1962,66.1197,66.1707,21268.0
2018-04-16 12:20:00,77.84,77.87,77.78,77.81,14928.0,66.1622,66.1877,66.1112,66.1367,14928.0
2018-04-16 12:30:00,77.81,77.87,77.73,77.78,14063.0,66.1367,66.1877,66.0687,66.1112,14063.0
2018-04-16 12:40:00,77.77,77.87,77.76,77.84,14401.0,66.1027,66.1877,66.0942,66.1622,14401.0
2018-04-16 12:50:00,77.87,78.06,77.87,77.92,25128.0,66.1877,66.3492,66.1877,66.2302,25128.0
2018-04-16 13:00:00,77.95,77.99,77.9,77.99,23367.0,66.2557,66.2897,66.2132,66.2897,23367.0
2018-04-16 13:10:00,77.97,77.98,77.78,77.81,22910.0,66.2727,66.2812,66.1112,66.1367,22910.0
2018-04-16 13:20:00,77.83,77.88,77.71,77.73,17935.0,66.1537,66.1962,66.0517,66.0687,17935.0
2018-04-16 13:30:00,77.73,77.86,77.72,77.77,16050.0,66.0687,66.1792,66.0602,66.1027,16050.0
2018-04-16 13:40:00,77.79,77.8,77.7,77.74,27674.0,66.1197,66.1282,66.0432,66.0772,27674.0
2018-04-16 13:50:00,77.75,77.75,77.64,77.74,28485.0,66.0857,66.0857,65.9922,66.0772,28485.0
2018-04-16 14:00:00,77.73,77.74,77.53,77.59,50676.0,66.0687,66.0772,65.8987,65.9497,50676.0
2018-04-16 14:10:00,77.59,77.63,77.48,77.48,30514.0,65.9497,65.9837,65.8562,65.8562,30514.0
2018-04-16 14:20:00,77.48,77.55,77.42,77.45,36908.0,65.8562,65.9157,65.8052,65.8307,36908.0
2018-04-16 14:30:00,77.44,77.55,77.41,77.52,49674.0,65.8222,65.9157,65.7967,65.8902,49674.0
2018-04-16 14:40:00,77.52,77.58,77.46,77.53,108556.0,65.8902,65.9412,65.8392,65.8987,108556.0
2018-04-16 14:50:00,77.53,77.54,77.38,77.46,71959.0,65.8987,65.9072,65.7712,65.8392,71959.0
2018-04-16 15:00:00,77.46,77.54,77.36,77.44,67462.0,65.8392,65.9072,65.7542,65.8222,67462.0
2018-04-16 15:10:00,77.44,77.47,77.33,77.36,55911.0,65.8222,65.8477,65.7287,65.7542,55911.0
2018-04-16 15:20:00,77.37,77.43,77.25,77.41,81049.0,65.7627,65.8137,65.6607,65.7967,81049.0
2018-04-16 15:30:00,77.4,77.48,77.38,77.46,69548.0,65.7882,65.8562,65.7712,65.8392,69548.0
2018-04-16 15:40:00,77.46,77.58,77.32,77.34,150883.0,65.8392,65.9412,65.7202,65.7372,150883.0
2018-04-16 15:50:00,77.34,77.55,77.34,77.44,308835.0,65.7372,65.9157,65.7372,65.8222,308835.0
2018-04-17 09:30:00,78.23,78.23,77.83,77.99,60888.0,66.4937,66.4937,66.1537,66.2897,60888.0
2018-04-17 09:40:00,77.97,78.28,77.97,78.16,22135.0,66.2727,66.5362,66.2727,66.4342,22135.0
2018-04-17 09:50:00,78.18,78.43,78.1,78.36,32639.0,66.4512,66.6637,66.3832,66.6042,32639.0
2018-04-17 10:00:00,78.38,78.72,78.38,78.65,57867.0,66.6212,66.9101,66.6212,66.8507,57867.0
2018-04-17 10:10:00,78.67,78.69,78.27,78.32,50779.0,66.8677,66.8846,66.5277,66.5702,50779.0
2018-04-17 10:20:00,78.33,78.49,78.2,78.43,65112.0,66.5787,66.7147,66.4682,66.6637,65112.0
2018-04-17 10:30:00,78.45,78.54,78.35,78.5,51170.0,66.6807,66.7572,66.5957,66.7232,51170.0
2018-04-17 10:40:00,78.51,78.54,78.41,78.48,35648.0,66.7317,66.7572,66.6467,66.7062,35648.0
2018-04-17 10:50:00,78.46,78.64,78.44,78.47,29203.0,66.6892,66.8422,66.6722,66.6977,29203.0
2018-04-17 11:00:00,78.47,78.54,78.25,78.27,31435.0,66.6977,66.7572,66.5107,66.5277,31435.0
2018-04-17 11:10:00,78.25,78.49,78.25,78.4,38394.0,66.5107,66.7147,66.5107,66.6382,38394.0
2018-04-17 11:20:00,78.4,78.54,78.34,78.45,36393.0,66.6382,66.7572,66.5872,66.6807,36393.0
2018-04-17 11:30:00,78.45,78.51,78.4,78.47,25082.0,66.6807,66.7317,66.6382,66.6977,25082.0
2018-04-17 11:40:00,78.46,78.56,78.42,78.55,24095.0,66.6892,66.7742,66.6552,66.7657,24095.0
2018-04-17 11:50:00,78.56,78.59,78.43,78.52,35839.0,66.7742,66.7997,66.6637,66.7402,35839.0
2018-04-17 12:00:00,78.52,78.6,78.48,78.54,48268.0,66.7402,66.8082,66.7062,66.7572,48268.0
2018-04-17 12:10:00,78.55,78.61,78.52,78.53,25122.0,66.7657,66.8167,66.7402,66.7487,25122.0
2018-04-17 12:20:00,78.53,78.54,78.37,78.41,24612.0,66.7487,66.7572,66.6127,66.6467,24612.0
2018-04-17 12:30:00,78.4,78.49,78.35,78.41,17937.0,66.6382,66.7147,66.5957,66.6467,17937.0
2018-04-17 12:40:00,78.41,78.48,78.36,78.4,26129.0,66.6467,66.7062,66.6042,66.6382,26129.0
2018-04-17 12:50:00,78.4,78.43,78.27,78.29,38650.0,66.6382,66.6637,66.5277,66.5447,38650.0
2018-04-17 13:00:00,78.28,78.4,78.24,78.3,30708.0,66.5362,66.6382,66.5022,66.5532,30708.0
2018-04-17 13:10:00,78.28,78.36,78.15,78.22,20134.0,66.5362,66.6042,66.4257,66.4852,20134.0
2018-04-17 13:20:00,78.22,78.27,78.17,78.26,16763.0,66.4852,66.5277,66.4427,66.5192,16763.0
2018-04-17 13:30:00,78.27,78.37,78.23,78.37,28691.0,66.5277,66.6127,66.4937,66.6127,28691.0
2018-04-17 13:40:00,78.36,78.44,78.34,78.39,18906.0,66.6042,66.6722,66.5872,66.6297,18906.0
2018-04-17 13:50:00,78.38,78.46,78.31,78.43,28852.0,66.6212,66.6892,66.5617,66.6637,28852.0
2018-04-17 14:00:00,78.43,78.51,78.39,78.43,23878.0,66.6637,66.7317,66.6297,66.6637,23878.0
2018-04-17 14:10:00,78.42,78.42,78.18,78.25,58021.0,66.6552,66.6552,66.4512,66.5107,58021.0
2018-04-17 14:20:00,78.22,78.22,78.12,78.13,47991.0,66.4852,66.4852,66.4002,66.4087,47991.0
2018-04-17 14:30:00,78.14,78.26,78.08,78.25,56261.0,66.4172,66.5192,66.3662,66.5107,56261.0
2018-04-17 14:40:00,78.27,78.3,78.23,78.27,40249.0,66.5277,66.5532,66.4937,66.5277,40249.0
2018-04-17 14:50:00,78.27,78.28,78.0,78.14,54674.0,66.5277,66.5362,66.2982,66.4172,54674.0
2018-04-17 15:00:00,78.15,78.26,78.05,78.24,74666.0,66.4257,66.5192,66.3407,66.5022,74666.0
2018-04-17 15:10:00,78.26,78.39,78.22,78.35,55431.0,66.5192,66.6297,66.4852,66.5957,55431.0
2018-04-17 15:20:00,78.36,78.37,78.27,78.31,57174.0,66.6042,66.6127,66.5277,66.5617,57174.0
2018-04-17 15:30:00,78.31,78.37,78.22,78.22,76833.0,66.5617,66.6127,66.4852,66.4852,76833.0
2018-04-17 15:40:00,78.23,78.3,78.13,78.28,96671.0,66.4937,66.5532,66.4087,66.5362,96671.0
2018-04-17 15:50:00,78.28,78.29,77.95,77.97,304217.0,66.5362,66.5447,66.2557,66.2727,304217.0
2018-04-18 09:30:00,78.42,78.68,78.15,78.36,50561.0,66.6552,66.8761,66.4257,66.6042,50561.0
2018-04-18 09:40:00,78.37,78.64,78.37,78.54,26355.0,66.6127,66.8422,66.6127,66.7572,26355.0
2018-04-18 09:50:00,78.53,78.58,78.36,78.48,26333.0,66.7487,66.7912,66.6042,66.7062,26333.0
2018-04-18 10:00:00,78.45,78.55,78.22,78.34,37582.0,66.6807,66.7657,66.4852,66.5872,37582.0
2018-04-18 10:10:00,78.35,78.38,78.11,78.34,28961.0,66.5957,66.6212,66.3917,66.5872,28961.0
2018-04-18 10:20:00,78.37,78.69,78.37,78.66,24657.0,66.6127,66.8846,66.6127,66.8592,24657.0
2018-04-18 10:30:00,78.64,78.65,78.5,78.59,58306.0,66.8422,66.8507,66.7232,66.7997,58306.0
2018-04-18 10:40:00,78.61,78.85,78.6,78.83,40947.0,66.8167,67.0206,66.8082,67.0036,40947.0
2018-04-18 10:50:00,78.83,78.84,78.7,78.77,32377.0,67.0036,67.0121,66.8931,66.9526,32377.0
2018-04-18 11:00:00,78.78,78.91,78.75,78.91,42790.0,66.9611,67.0716,66.9356,67.0716,42790.0
2018-04-18 11:10:00,78.89,78.98,78.8,78.8,26684.0,67.0546,67.1311,66.9781,66.9781,26684.0
2018-04-18 11:20:00,78.85,78.95,78.82,78.92,21541.0,67.0206,67.1056,66.9951,67.0801,21541.0
2018-04-18 11:30:00,78.87,78.99,78.81,78.95,12258.0,67.0376,67.1396,66.9866,67.1056,12258.0
2018-04-18 11:40:00,78.97,79.02,78.84,79.01,30646.0,67.1226,67.1651,67.0121,67.1566,30646.0
2018-04-18 11:50:00,79.0,79.03,78.85,78.85,16817.0,67.1481,67.1736,67.0206,67.0206,16817.0
2018-04-18 12:00:00,78.85,78.91,78.78,78.89,23361.0,67.0206,67.0716,66.9611,67.0546,23361.0
2018-04-18 12:10:00,78.85,78.92,78.84,78.91,9073.0,67.0206,67.0801,67.0121,67.0716,9073.0
2018-04-18 12:20:00,78.9,78.93,78.83,78.9,16843.0,67.0631,67.0886,67.0036,67.0631,16843.0
2018-04-18 12:30:00,78.92,78.93,78.86,78.87,7771.0,67.0801,67.0886,67.0291,67.0376,7771.0
2018-04-18 12:40:00,78.85,79.01,78.85,78.93,23910.0,67.0206,67.1566,67.0206,67.0886,23910.0
2018-04-18 12:50:00,78.96,79.02,78.94,78.99,33702.0,67.1141,67.1651,67.0971,67.1396,33702.0
2018-04-18 13:00:00,79.0,79.12,78.97,79.04,53929.0,67.1481,67.2501,67.1226,67.1821,53929.0
2018-04-18 13:10:00,79.07,79.26,79.04,79.24,28336.0,67.2076,67.3691,67.1821,67.3521,28336.0
2018-04-18 13:20:00,79.26,79.26,79.1,79.21,16961.0,67.3691,67.3691,67.2331,67.3266,16961.0
2018-04-18 13:30:00,79.21,79.33,79.18,79.32,15316.0,67.3266,67.4286,67.3011,67.4201,15316.0
2018-04-18 13:40:00,79.32,79.38,79.28,79.33,15857.0,67.4201,67.4711,67.3861,67.4286,15857.0
2018-04-18 13:50:00,79.34,79.39,79.2,79.23,25055.0,67.4371,67.4796,67.3181,67.3436,25055.0
2018-04-18 14:00:00,79.23,79.39,79.18,79.33,25709.0,67.3436,67.4796,67.3011,67.4286,25709.0
2018-04-18 14:10:00,79.33,79.35,79.28,79.29,38427.0,67.4286,67.4456,67.3861,67.3946,38427.0
2018-04-18 14:20:00,79.29,79.32,79.24,79.26,22475.0,67.3946,67.4201,67.3521,67.3691,22475.0
2018-04-18 14:30:00,79.26,79.31,79.15,79.16,28114.0,67.3691,67.4116,67.2756,67.2841,28114.0
2018-04-18 14:40:00,79.16,79.28,79.15,79.28,81116.0,67.2841,67.3861,67.2756,67.3861,81116.0
2018-04-18 14:50:00,79.28,79.4,79.28,79.3,28876.0,67.3861,67.4881,67.3861,67.4031,28876.0
2018-04-18 15:00:00,79.29,79.36,79.25,79.31,28820.0,67.3946,67.4541,67.3606,67.4116,28820.0
2018-04-18 15:10:00,79.31,79.39,79.3,79.36,42576.0,67.4116,67.4796,67.4031,67.4541,42576.0
2018-04-18 15:20:00,79.37,79.39,79.26,79.28,40881.0,67.4626,67.4796,67.3691,67.3861,40881.0
2018-04-18 15:30:00,79.28,79.28,79.19,79.24,65008.0,67.3861,67.3861,67.3096,67.3521,65008.0
2018-04-18 15:40:00,79.24,79.29,79.2,79.2,84179.0,67.3521,67.3946,67.3181,67.3181,84179.0
2018-04-18 15:50:00,79.19,79.3,79.19,79.19,248124.0,67.3096,67.4031,67.3096,67.3096,248124.0
2018-04-19 09:30:00,79.15,79.49,78.91,79.45,61500.0,67.2756,67.5646,67.0716,67.5306,61500.0
2018-04-19 09:40:00,79.38,79.67,79.28,79.34,42177.0,67.4711,67.7176,67.3861,67.4371,42177.0
2018-04-19 09:50:00,79.33,79.39,79.18,79.39,23955.0,67.4286,67.4796,67.3011,67.4796,23955.0
2018-04-19 10:00:00,79.36,79.36,79.05,79.14,52198.0,67.4541,67.4541,67.1906,67.2671,52198.0
2018-04-19 10:10:00,79.13,79.32,79.07,79.29,38577.0,67.2586,67.4201,67.2076,67.3946,38577.0
2018-04-19 10:20:00,79.28,79.47,79.25,79.4,29987.0,67.3861,67.5476,67.3606,67.4881,29987.0
2018-04-19 10:30:00,79.42,79.6,79.31,79.59,24933.0,67.5051,67.6581,67.4116,67.6496,24933.0
2018-04-19 10:40:00,79.57,79.62,79.46,79.51,37874.0,67.6326,67.6751,67.5391,67.5816,37874.0
2018-04-19 10:50:00,79.52,79.55,79.18,79.23,35109.0,67.5901,67.6156,67.3011,67.3436,35109.0
2018-04-19 11:00:00,79.23,79.25,79.06,79.14,87093.0,67.3436,67.3606,67.1991,67.2671,87093.0
2018-04-19 11:10:00,79.12,79.15,79.02,79.06,43598.0,67.2501,67.2756,67.1651,67.1991,43598.0
2018-04-19 11:20:00,79.07,79.08,78.99,79.06,32846.0,67.2076,67.2161,67.1396,67.1991,32846.0
2018-04-19 11:30:00,79.08,79.08,78.88,78.95,25363.0,67.2161,67.2161,67.0461,67.1056,25363.0
2018-04-19 11:40:00,78.97,79.06,78.95,79.03,20130.0,67.1226,67.1991,67.1056,67.1736,20130.0
2018-04-19 11:50:00,79.04,79.04,78.65,78.74,26177.0,67.1821,67.1821,66.8507,66.9271,26177.0
2018-04-19 12:00:00,78.74,78.77,78.67,78.75,51727.0,66.9271,66.9526,66.8677,66.9356,51727.0
2018-04-19 12:10:00,78.74,78.83,78.71,78.81,27732.0,66.9271,67.0036,66.9016,66.9866,27732.0
2018-04-19 12:20:00,78.83,78.92,78.74,78.76,21324.0,67.0036,67.0801,66.9271,66.9441,21324.0
2018-04-19 12:30:00,78.76,78.85,78.75,78.83,12938.0,66.9441,67.0206,66.9356,67.0036,12938.0
2018-04-19 12:40:00,78.81,78.86,78.73,78.85,15215.0,66.9866,67.0291,66.9186,67.0206,15215.0
2018-04-19 12:50:00,78.85,78.88,78.7,78.7,14797.0,67.0206,67.0461,66.8931,66.8931,14797.0
2018-04-19 13:00:00,78.69,78.69,78.61,78.63,24947.0,66.8846,66.8846,66.8167,66.8337,24947.0
2018-04-19 13:10:00,78.63,78.68,78.58,78.63,30559.0,66.8337,66.8761,66.7912,66.8337,30559.0
2018-04-19 13:20:00,78.62,78.71,78.6,78.6,23048.0,66.8252,66.9016,66.8082,66.8082,23048.0
2018-04-19 13:30:00,78.59,78.76,78.56,78.76,20430.0,66.7997,66.9441,66.7742,66.9441,20430.0
2018-04-19 13:40:00,78.75,78.86,78.73,78.81,26687.0,66.9356,67.0291,66.9186,66.9866,26687.0
2018-04-19 13:50:00,78.83,78.87,78.78,78.81,23559.0,67.0036,67.0376,66.9611,66.9866,23559.0
2018-04-19 14:00:00,78.79,78.86,78.7,78.78,22763.0,66.9696,67.0291,66.8931,66.9611,22763.0
2018-04-19 14:10:00,78.79,78.82,78.74,78.75,16527.0,66.9696,66.9951,66.9271,66.9356,16527.0
2018-04-19 14:20:00,78.75,78.87,78.74,78.84,32940.0,66.9356,67.0376,66.9271,67.0121,32940.0
2018-04-19 14:30:00,78.84,78.92,78.77,78.89,29372.0,67.0121,67.0801,66.9526,67.0546,29372.0
2018-04-19 14:40:00,78.88,79.05,78.86,78.94,23840.0,67.0461,67.1906,67.0291,67.0971,23840.0
2018-04-19 14:50:00,78.94,79.04,78.91,79.01,32058.0,67.0971,67.1821,67.0716,67.1566,32058.0
2018-04-19 15:00:00,79.01,79.02,78.89,79.0,30015.0,67.1566,67.1651,67.0546,67.1481,30015.0
2018-04-19 15:10:00,79.0,79.0,78.83,78.97,40715.0,67.1481,67.1481,67.0036,67.1226,40715.0
2018-04-19 15:20:00,78.98,79.01,78.87,78.87,22711.0,67.1311,67.1566,67.0376,67.0376,22711.0
2018-04-19 15:30:00,78.87,79.31,78.83,79.28,110565.0,67.0376,67.4116,67.0036,67.3861,110565.0
2018-04-19 15:40:00,79.26,79.32,79.15,79.19,103275.0,67.3691,67.4201,67.2756,67.3096,103275.0
2018-04-19 15:50:00,79.21,79.26,79.04,79.15,191579.0,67.3266,67.3691,67.1821,67.2756,191579.0
2018-04-20 09:30:00,79.32,79.4,79.13,79.3,179016.0,67.4201,67.4881,67.2586,67.4031,179016.0
2018-04-20 09:40:00,79.36,79.47,79.13,79.47,20643.0,67.4541,67.5476,67.2586,67.5476,20643.0
2018-04-20 09:50:00,79.53,79.6,79.32,79.35,27569.0,67.5986,67.6581,67.4201,67.4456,27569.0
2018-04-20 10:00:00,79.34,79.34,79.11,79.21,20703.0,67.4371,67.4371,67.2416,67.3266,20703.0
2018-04-20 10:10:00,79.25,79.28,79.04,79.15,29804.0,67.3606,67.3861,67.1821,67.2756,29804.0
2018-04-20 10:20:00,79.16,79.27,79.11,79.21,17898.0,67.2841,67.3776,67.2416,67.3266,17898.0
2018-04-20 10:30:00,79.22,79.37,79.09,79.15,30441.0,67.3351,67.4626,67.2246,67.2756,30441.0
2018-04-20 10:40:00,79.16,79.21,79.07,79.1,14072.0,67.2841,67.3266,67.2076,67.2331,14072.0
2018-04-20 10:50:00,79.07,79.13,78.75,78.8,25930.0,67.2076,67.2586,66.9356,66.9781,25930.0
2018-04-20 11:00:00,78.84,78.85,78.63,78.68,41870.0,67.0121,67.0206,66.8337,66.8761,41870.0
2018-04-20 11:10:00,78.66,78.66,78.47,78.65,31609.0,66.8592,66.8592,66.6977,66.8507,31609.0
2018-04-20 11:20:00,78.65,78.76,78.62,78.68,43383.0,66.8507,66.9441,66.8252,66.8761,43383.0
2018-04-20 11:30:00,78.69,79.07,78.68,79.04,21441.0,66.8846,67.2076,66.8761,67.1821,21441.0
2018-04-20 11:40:00,79.04,79.17,79.01,79.13,29800.0,67.1821,67.2926,67.1566,67.2586,29800.0
2018-04-20 11:50:00,79.14,79.17,79.03,79.15,26417.0,67.2671,67.2926,67.1736,67.2756,26417.0
2018-04-20 12:00:00,79.14,79.17,78.98,79.13,77231.0,67.2671,67.2926,67.1311,67.2586,77231.0
2018-04-20 12:10:00,79.12,79.13,78.98,78.98,33876.0,67.2501,67.2586,67.1311,67.1311,33876.0
2018-04-20 12:20:00,78.99,79.07,78.93,78.97,16957.0,67.1396,67.2076,67.0886,67.1226,16957.0
2018-04-20 12:30:00,78.95,79.27,78.89,79.03,82720.0,67.1056,67.3776,67.0546,67.1736,82720.0
2018-04-20 12:40:00,79.02,79.21,79.0,79.06,82276.0,67.1651,67.3266,67.1481,67.1991,82276.0
2018-04-20 12:50:00,79.07,79.14,78.97,79.07,23593.0,67.2076,67.2671,67.1226,67.2076,23593.0
2018-04-20 13:00:00,79.06,79.1,78.94,78.96,20045.0,67.1991,67.2331,67.0971,67.1141,20045.0
2018-04-20 13:10:00,78.94,79.12,78.93,79.09,12326.0,67.0971,67.2501,67.0886,67.2246,12326.0
2018-04-20 13:20:00,79.07,79.19,78.99,79.18,19170.0,67.2076,67.3096,67.1396,67.3011,19170.0
2018-04-20 13:30:00,79.19,79.34,79.17,79.34,15318.0,67.3096,67.4371,67.2926,67.4371,15318.0
2018-04-20 13:40:00,79.32,79.46,79.32,79.46,25474.0,67.4201,67.5391,67.4201,67.5391,25474.0
2018-04-20 13:50:00,79.43,79.45,79.29,79.3,57917.0,67.5136,67.5306,67.3946,67.4031,57917.0
2018-04-20 14:00:00,79.31,79.34,79.24,79.32,23285.0,67.4116,67.4371,67.3521,67.4201,23285.0
2018-04-20 14:10:00,79.31,79.31,79.22,79.24,22286.0,67.4116,67.4116,67.3351,67.3521,22286.0
2018-04-20 14:20:00,79.24,79.32,79.2,79.26,36198.0,67.3521,67.4201,67.3181,67.3691,36198.0
2018-04-20 14:30:00,79.27,79.29,79.07,79.12,28491.0,67.3776,67.3946,67.2076,67.2501,28491.0
2018-04-20 14:40:00,79.11,79.19,79.08,79.11,18702.0,67.2416,67.3096,67.2161,67.2416,18702.0
2018-04-20 14:50:00,79.09,79.15,79.08,79.14,20476.0,67.2246,67.2756,67.2161,67.2671,20476.0
2018-04-20 15:00:00,79.15,79.15,78.78,78.78,33049.0,67.2756,67.2756,66.9611,66.9611,33049.0
2018-04-20 15:10:00,78.78,78.9,78.74,78.77,21079.0,66.9611,67.0631,66.9271,66.9526,21079.0
2018-04-20 15:20:00,78.75,78.86,78.74,78.83,25338.0,66.9356,67.0291,66.9271,67.0036,25338.0
2018-04-20 15:30:00,78.82,78.99,78.79,78.97,38999.0,66.9951,67.1396,66.9696,67.1226,38999.0
2018-04-20 15:40:00,78.98,79.04,78.91,78.97,52638.0,67.1311,67.1821,67.0716,67.1226,52638.0
2018-04-20 15:50:00,78.98,79.12,78.92,79.08,167576.0,67.1311,67.2501,67.0801,67.2161,167576.0
2018-04-23 09:30:00,79.24,79.46,79.13,79.42,28769.0,67.3521,67.5391,67.2586,67.5051,28769.0
2018-04-23 09:40:00,79.44,79.45,79.11,79.17,19176.0,67.5221,67.5306,67.2416,67.2926,19176.0
2018-04-23 09:50:00,79.19,79.6,79.18,79.51,56777.0,67.3096,67.6581,67.3011,67.5816,56777.0
2018-04-23 10:00:00,79.55,79.63,79.35,79.35,35908.0,67.6156,67.6836,67.4456,67.4456,35908.0
2018-04-23 10:10:00,79.37,79.47,79.27,79.33,20450.0,67.4626,67.5476,67.3776,67.4286,20450.0
2018-04-23 10:20:00,79.3,79.38,79.24,79.28,25333.0,67.4031,67.4711,67.3521,67.3861,25333.0
2018-04-23 10:30:00,79.28,79.38,79.15,79.3,22129.0,67.3861,67.4711,67.2756,67.4031,22129.0
2018-04-23 10:40:00,79.28,79.36,79.17,79.26,17866.0,67.3861,67.4541,67.2926,67.3691,17866.0
2018-04-23 10:50:00,79.26,79.35,79.19,79.2,31790.0,67.3691,67.4456,67.3096,67.3181,31790.0
2018-04-23 11:00:00,79.17,79.33,79.16,79.33,17503.0,67.2926,67.4286,67.2841,67.4286,17503.0
2018-04-23 11:10:00,79.33,79.44,79.33,79.34,39016.0,67.4286,67.5221,67.4286,67.4371,39016.0
2018-04-23 11:20:00,79.35,79.37,79.19,79.26,24160.0,67.4456,67.4626,67.3096,67.3691,24160.0
2018-04-23 11:30:00,79.26,79.27,79.14,79.15,14859.0,67.3691,67.3776,67.2671,67.2756,14859.0
2018-04-23 11:40:00,79.15,79.26,79.13,79.13,24946.0,67.2756,67.3691,67.2586,67.2586,24946.0
2018-04-23 11:50:00,79.12,79.22,79.05,79.14,14198.0,67.2501,67.3351,67.1906,67.2671,14198.0
2018-04-23 12:00:00,79.14,79.14,79.07,79.08,19307.0,67.2671,67.2671,67.2076,67.2161,19307.0
2018-04-23 12:10:00,79.07,79.08,78.88,78.9,15999.0,67.2076,67.2161,67.0461,67.0631,15999.0
2018-04-23 12:20:00,78.91,78.91,78.85,78.87,15153.0,67.0716,67.0716,67.0206,67.0376,15153.0
2018-04-23 12:30:00,78.87,78.9,78.84,78.88,27503.0,67.0376,67.0631,67.0121,67.0461,27503.0
2018-04-23 12:40:00,78.88,78.9,78.72,78.73,24968.0,67.0461,67.0631,66.9101,66.9186,24968.0
2018-04-23 12:50:00,78.73,78.83,78.73,78.83,21825.0,66.9186,67.0036,66.9186,67.0036,21825.0
2018-04-23 13:00:00,78.83,78.85,78.77,78.77,8894.0,67.0036,67.0206,66.9526,66.9526,8894.0
2018-04-23 13:10:00,78.78,78.86,78.78,78.81,14684.0,66.9611,67.0291,66.9611,66.9866,14684.0
2018-04-23 13:20:00,78.82,78.83,78.79,78.79,7090.0,66.9951,67.0036,66.9696,66.9696,7090.0
2018-04-23 13:30:00,78.77,78.82,78.73,78.8,12050.0,66.9526,66.9951,66.9186,66.9781,12050.0
2018-04-23 13:40:00,78.78,78.86,78.76,78.84,7553.0,66.9611,67.0291,66.9441,67.0121,7553.0
2018-04-23 13:50:00,78.85,78.92,78.84,78.85,16749.0,67.0206,67.0801,67.0121,67.0206,16749.0
2018-04-23 14:00:00,78.86,78.9,78.63,78.65,20387.0,67.0291,67.0631,66.8337,66.8507,20387.0
2018-04-23 14:10:00,78.68,78.71,78.56,78.61,19342.0,66.8761,66.9016,66.7742,66.8167,19342.0
2018-04-23 14:20:00,78.61,78.62,78.47,78.53,28980.0,66.8167,66.8252,66.6977,66.7487,28980.0
2018-04-23 14:30:00,78.51,78.53,78.37,78.43,17481.0,66.7317,66.7487,66.6127,66.6637,17481.0
2018-04-23 14:40:00,78.44,78.54,78.44,78.46,15292.0,66.6722,66.7572,66.6722,66.6892,15292.0
2018-04-23 14:50:00,78.47,78.49,78.33,78.46,48062.0,66.6977,66.7147,66.5787,66.6892,48062.0
2018-04-23 15:00:00,78.45,78.6,78.43,78.58,21587.0,66.6807,66.8082,66.6637,66.7912,21587.0
2018-04-23 15:10:00,78.56,78.62,78.53,78.6,98063.0,66.7742,66.8252,66.7487,66.8082,98063.0
2018-04-23 15:20:00,78.58,78.66,78.57,78.6,32605.0,66.7912,66.8592,66.7827,66.8082,32605.0
2018-04-23 15:30:00,78.6,78.63,78.47,78.48,39054.0,66.8082,66.8337,66.6977,66.7062,39054.0
2018-04-23 15:40:00,78.48,78.62,78.47,78.59,53334.0,66.7062,66.8252,66.6977,66.7997,53334.0
2018-04-23 15:50:00,78.59,78.66,78.49,78.54,181118.0,66.7997,66.8592,66.7147,66.7572,181118.0
2018-04-24 09:30:00,79.12,79.51,78.72,79.15,53454.0,67.2501,67.5816,66.9101,67.2756,53454.0
2018-04-24 09:40:00,79.15,79.39,79.15,79.2,15611.0,67.2756,67.4796,67.2756,67.3181,15611.0
2018-04-24 09:50:00,79.22,79.23,78.99,79.06,32124.0,67.3351,67.3436,67.1396,67.1991,32124.0
2018-04-24 10:00:00,79.07,79.45,79.03,79.32,26445.0,67.2076,67.5306,67.1736,67.4201,26445.0
2018-04-24 10:10:00,79.34,79.42,79.09,79.13,33217.0,67.4371,67.5051,67.2246,67.2586,33217.0
2018-04-24 10:20:00,79.13,79.17,78.93,78.93,29943.0,67.2586,67.2926,67.0886,67.0886,29943.0
2018-04-24 10:30:00,78.94,78.97,78.57,78.67,55274.0,67.0971,67.1226,66.7827,66.8677,55274.0
2018-04-24 10:40:00,78.64,78.79,78.58,78.76,30134.0,66.8422,66.9696,66.7912,66.9441,30134.0
2018-04-24 10:50:00,78.77,78.86,78.61,78.61,29810.0,66.9526,67.0291,66.8167,66.8167,29810.0
2018-04-24 11:00:00,78.61,78.7,78.44,78.45,22644.0,66.8167,66.8931,66.6722,66.6807,22644.0
2018-04-24 11:10:00,78.47,78.47,78.18,78.3,42468.0,66.6977,66.6977,66.4512,66.5532,42468.0
2018-04-24 11:20:00,78.31,78.52,78.3,78.36,33589.0,66.5617,66.7402,66.5532,66.6042,33589.0
2018-04-24 11:30:00,78.39,78.44,78.21,78.25,27474.0,66.6297,66.6722,66.4767,66.5107,27474.0
2018-04-24 11:40:00,78.25,78.26,77.66,77.69,64844.0,66.5107,66.5192,66.0092,66.0347,64844.0
2018-04-24 11:50:00,77.71,77.71,76.96,76.97,106390.0,66.0517,66.0517,65.4142,65.4227,106390.0
2018-04-24 12:00:00,76.96,77.19,76.92,76.99,87259.0,65.4142,65.6097,65.3802,65.4397,87259.0
2018-04-24 12:10:00,77.0,77.12,76.63,76.7,55997.0,65.4482,65.5502,65.1337,65.1932,55997.0
2018-04-24 12:20:00,76.68,76.91,76.66,76.8,25841.0,65.1762,65.3717,65.1592,65.2782,25841.0
2018-04-24 12:30:00,76.78,76.87,76.48,76.51,48858.0,65.2612,65.3377,65.0062,65.0317,48858.0
2018-04-24 12:40:00,76.53,76.54,76.36,76.52,20803.0,65.0487,65.0572,64.9042,65.0402,20803.0
2018-04-24 12:50:00,76.52,76.6,76.12,76.12,42456.0,65.0402,65.1082,64.7002,64.7002,42456.0
2018-04-24 13:00:00,76.13,76.19,75.82,75.89,95571.0,64.7087,64.7597,64.4452,64.5047,95571.0
2018-04-24 13:10:00,75.89,75.99,75.72,75.72,32002.0,64.5047,64.5897,64.3602,64.3602,32002.0
2018-04-24 13:20:00,75.7,75.81,75.31,75.55,160524.0,64.3432,64.4367,64.0117,64.2157,160524.0
2018-04-24 13:30:00,75.55,75.57,75.21,75.35,51989.0,64.2157,64.2327,63.9267,64.0457,51989.0
2018-04-24 13:40:00,75.35,75.39,75.19,75.27,37115.0,64.0457,64.0797,63.9097,63.9777,37115.0
2018-04-24 13:50:00,75.28,75.28,74.74,74.93,79279.0,63.9862,63.9862,63.5272,63.6887,79279.0
2018-04-24 14:00:00,74.92,74.99,74.71,74.99,28843.0,63.6802,63.7397,63.5017,63.7397,28843.0
2018-04-24 14:10:00,74.99,75.06,74.86,74.9,72249.0,63.7397,63.7992,63.6292,63.6632,72249.0
2018-04-24 14:20:00,74.95,75.33,74.94,75.03,53752.0,63.7057,64.0287,63.6972,63.7737,53752.0
2018-04-24 14:30:00,75.03,75.13,74.88,74.9,86807.0,63.7737,63.8587,63.6462,63.6632,86807.0
2018-04-24 14:40:00,74.89,75.22,74.89,75.22,41727.0,63.6547,63.9352,63.6547,63.9352,41727.0
2018-04-24 14:50:00,75.23,75.45,75.21,75.38,37113.0,63.9437,64.1307,63.9267,64.0712,37113.0
2018-04-24 15:00:00,75.39,75.8,75.37,75.68,39406.0,64.0797,64.4282,64.0627,64.3262,39406.0
2018-04-24 15:10:00,75.7,75.94,75.66,75.75,72440.0,64.3432,64.5472,64.3092,64.3857,72440.0
2018-04-24 15:20:00,75.75,76.08,75.75,75.88,63304.0,64.3857,64.6662,64.3857,64.4962,63304.0
2018-04-24 15:30:00,75.89,75.9,75.64,75.69,114335.0,64.5047,64.5132,64.2922,64.3347,114335.0
2018-04-24 15:40:00,75.69,75.94,75.47,75.88,150795.0,64.3347,64.5472,64.1477,64.4962,150795.0
2018-04-24 15:50:00,75.89,76.03,75.79,75.9,310527.0,64.5047,64.6237,64.4197,64.5132,310527.0
2018-04-25 09:30:00,75.74,75.89,75.52,75.52,78348.0,64.3772,64.5047,64.1902,64.1902,78348.0
2018-04-25 09:40:00,75.51,75.54,74.81,75.33,134526.0,64.1817,64.2072,63.5867,64.0287,134526.0
2018-04-25 09:50:00,75.33,75.55,75.19,75.37,48254.0,64.0287,64.2157,63.9097,64.0627,48254.0
2018-04-25 10:00:00,75.35,75.73,75.34,75.59,63885.0,64.0457,64.3687,64.0372,64.2497,63885.0
2018-04-25 10:10:00,75.59,75.84,75.56,75.81,46288.0,64.2497,64.4622,64.2242,64.4367,46288.0
2018-04-25 10:20:00,75.82,76.22,75.75,76.12,58267.0,64.4452,64.7852,64.3857,64.7002,58267.0
2018-04-25 10:30:00,76.12,76.53,76.12,76.48,40875.0,64.7002,65.0487,64.7002,65.0062,40875.0
2018-04-25 10:40:00,76.47,76.67,76.39,76.64,30730.0,64.9977,65.1677,64.9297,65.1422,30730.0
2018-04-25 10:50:00,76.63,76.69,76.44,76.54,97090.0,65.1337,65.1847,64.9722,65.0572,97090.0
2018-04-25 11:00:00,76.52,76.86,76.52,76.74,81828.0,65.0402,65.3292,65.0402,65.2272,81828.0
2018-04-25 11:10:00,76.72,76.82,76.41,76.5,31092.0,65.2102,65.2952,64.9467,65.0232,31092.0
2018-04-25 11:20:00,76.49,76.72,76.49,76.72,25300.0,65.0147,65.2102,65.0147,65.2102,25300.0
2018-04-25 11:30:00,76.72,76.73,76.38,76.38,25753.0,65.2102,65.2187,64.9212,64.9212,25753.0
2018-04-25 11:40:00,76.39,76.5,76.21,76.24,22524.0,64.9297,65.0232,64.7767,64.8022,22524.0
2018-04-25 11:50:00,76.21,76.3,76.08,76.11,28211.0,64.7767,64.8532,64.6662,64.6917,28211.0
2018-04-25 12:00:00,76.11,76.16,76.03,76.14,20651.0,64.6917,64.7342,64.6237,64.7172,20651.0
2018-04-25 12:10:00,76.14,76.21,76.06,76.13,20906.0,64.7172,64.7767,64.6492,64.7087,20906.0
2018-04-25 12:20:00,76.16,76.17,76.02,76.15,22640.0,64.7342,64.7427,64.6152,64.7257,22640.0
2018-04-25 12:30:00,76.14,76.36,76.13,76.28,27202.0,64.7172,64.9042,64.7087,64.8362,27202.0
2018-04-25 12:40:00,76.29,76.31,76.18,76.23,25582.0,64.8447,64.8617,64.7512,64.7937,25582.0
2018-04-25 12:50:00,76.23,76.27,76.12,76.21,18036.0,64.7937,64.8277,64.7002,64.7767,18036.0
2018-04-25 13:00:00,76.21,76.38,76.21,76.36,18425.0,64.7767,64.9212,64.7767,64.9042,18425.0
2018-04-25 13:10:00,76.34,76.39,76.19,76.2,17731.0,64.8872,64.9297,64.7597,64.7682,17731.0
2018-04-25 13:20:00,76.21,76.47,76.18,76.44,36110.0,64.7767,64.9977,64.7512,64.9722,36110.0
2018-04-25 13:30:00,76.46,76.76,76.46,76.58,49150.0,64.9892,65.2442,64.9892,65.0912,49150.0
2018-04-25 13:40:00,76.58,76.67,76.42,76.55,30789.0,65.0912,65.1677,64.9552,65.0657,30789.0
2018-04-25 13:50:00,76.57,76.67,76.52,76.61,32621.0,65.0827,65.1677,65.0402,65.1167,32621.0
2018-04-25 14:00:00,76.6,76.65,76.38,76.4,37979.0,65.1082,65.1507,64.9212,64.9382,37979.0
2018-04-25 14:10:00,76.41,76.48,76.35,76.41,21923.0,64.9467,65.0062,64.8957,64.9467,21923.0
2018-04-25 14:20:00,76.41,76.55,76.3,76.51,27958.0,64.9467,65.0657,64.8532,65.0317,27958.0
2018-04-25 14:30:00,76.51,76.71,76.47,76.65,32514.0,65.0317,65.2017,64.9977,65.1507,32514.0
2018-04-25 14:40:00,76.66,76.84,76.65,76.8,33052.0,65.1592,65.3122,65.1507,65.2782,33052.0
2018-04-25 14:50:00,76.83,76.91,76.73,76.91,40630.0,65.3037,65.3717,65.2187,65.3717,40630.0
2018-04-25 15:00:00,76.9,76.93,76.74,76.75,53174.0,65.3632,65.3887,65.2272,65.2357,53174.0
2018-04-25 15:10:00,76.76,76.88,76.7,76.7,64855.0,65.2442,65.3462,65.1932,65.1932,64855.0
2018-04-25 15:20:00,76.69,76.8,76.63,76.76,81087.0,65.1847,65.2782,65.1337,65.2442,81087.0
2018-04-25 15:30:00,76.76,76.83,76.57,76.57,75457.0,65.2442,65.3037,65.0827,65.0827,75457.0
2018-04-25 15:40:00,76.56,76.63,76.36,76.45,118329.0,65.0742,65.1337,64.9042,64.9807,118329.0
2018-04-25 15:50:00,76.44,76.73,76.44,76.72,233824.0,64.9722,65.2187,64.9722,65.2102,233824.0
2018-04-26 09:30:00,76.69,76.81,75.76,76.0,148134.0,65.1847,65.2867,64.3942,64.5982,148134.0
2018-04-26 09:40:00,75.98,76.0,75.23,75.58,163175.0,64.5812,64.5982,63.9437,64.2412,163175.0
2018-04-26 09:50:00,75.61,76.29,75.6,76.18,70930.0,64.2667,64.8447,64.2582,64.7512,70930.0
2018-04-26 10:00:00,76.19,76.52,76.13,76.5,68547.0,64.7597,65.0402,64.7087,65.0232,68547.0
2018-04-26 10:10:00,76.51,76.61,76.46,76.49,72527.0,65.0317,65.1167,64.9892,65.0147,72527.0
2018-04-26 10:20:00,76.5,76.66,76.48,76.59,66872.0,65.0232,65.1592,65.0062,65.0997,66872.0
2018-04-26 10:30:00,76.59,76.84,76.58,76.75,51295.0,65.0997,65.3122,65.0912,65.2357,51295.0
2018-04-26 10:40:00,76.76,76.81,76.48,76.52,39372.0,65.2442,65.2867,65.0062,65.0402,39372.0
2018-04-26 10:50:00,76.52,76.77,76.49,76.75,51717.0,65.0402,65.2527,65.0147,65.2357,51717.0
2018-04-26 11:00:00,76.75,76.84,76.54,76.55,36860.0,65.2357,65.3122,65.0572,65.0657,36860.0
2018-04-26 11:10:00,76.55,76.6,75.99,76.04,87871.0,65.0657,65.1082,64.5897,64.6322,87871.0
2018-04-26 11:20:00,76.04,76.14,75.99,76.01,51720.0,64.6322,64.7172,64.5897,64.6067,51720.0
2018-04-26 11:30:00,76.0,76.07,75.78,75.84,94532.0,64.5982,64.6577,64.4112,64.4622,94532.0
2018-04-26 11:40:00,75.82,75.84,75.17,75.39,236481.0,64.4452,64.4622,63.8927,64.0797,236481.0
2018-04-26 11:50:00,75.39,75.39,75.0,75.21,221037.0,64.0797,64.0797,63.7482,63.9267,221037.0
2018-04-26 12:00:00,75.21,75.62,75.2,75.52,67847.0,63.9267,64.2752,63.9182,64.1902,67847.0
2018-04-26 12:10:00,75.56,75.7,75.54,75.7,23928.0,64.2242,64.3432,64.2072,64.3432,23928.0
2018-04-26 12:20:00,75.68,75.77,75.66,75.73,18620.0,64.3262,64.4027,64.3092,64.3687,18620.0
2018-04-26 12:30:00,75.72,75.75,75.63,75.68,39058.0,64.3602,64.3857,64.2837,64.3262,39058.0
2018-04-26 12:40:00,75.68,75.7,75.58,75.65,45435.0,64.3262,64.3432,64.2412,64.3007,45435.0
2018-04-26 12:50:00,75.66,75.82,75.55,75.61,169340.0,64.3092,64.4452,64.2157,64.2667,169340.0
2018-04-26 13:00:00,75.61,76.0,75.57,76.0,90162.0,64.2667,64.5982,64.2327,64.5982,90162.0
2018-04-26 13:10:00,76.0,76.17,75.94,76.15,76134.0,64.5982,64.7427,64.5472,64.7257,76134.0
2018-04-26 13:20:00,76.16,76.35,76.15,76.19,60590.0,64.7342,64.8957,64.7257,64.7597,60590.0
2018-04-26 13:30:00,76.21,76.22,76.1,76.13,21527.0,64.7767,64.7852,64.6832,64.7087,21527.0
2018-04-26 13:40:00,76.13,76.18,76.12,76.15,39335.0,64.7087,64.7512,64.7002,64.7257,39335.0
2018-04-26 13:50:00,76.15,76.18,76.06,76.16,59674.0,64.7257,64.7512,64.6492,64.7342,59674.0
2018-04-26 14:00:00,76.15,76.27,76.1,76.13,23149.0,64.7257,64.8277,64.6832,64.7087,23149.0
2018-04-26 14:10:00,76.15,76.19,76.02,76.06,20462.0,64.7257,64.7597,64.6152,64.6492,20462.0
2018-04-26 14:20:00,76.06,76.21,76.06,76.16,19605.0,64.6492,64.7767,64.6492,64.7342,19605.0
2018-04-26 14:30:00,76.16,76.24,76.11,76.14,32796.0,64.7342,64.8022,64.6917,64.7172,32796.0
2018-04-26 14:40:00,76.18,76.34,76.18,76.31,21113.0,64.7512,64.8872,64.7512,64.8617,21113.0
2018-04-26 14:50:00,76.3,76.36,76.21,76.26,23408.0,64.8532,64.9042,64.7767,64.8192,23408.0
2018-04-26 15:00:00,76.26,76.39,76.13,76.14,33149.0,64.8192,64.9297,64.7087,64.7172,33149.0
2018-04-26 15:10:00,76.14,76.25,76.13,76.15,23571.0,64.7172,64.8107,64.7087,64.7257,23571.0
2018-04-26 15:20:00,76.14,76.14,76.03,76.07,36960.0,64.7172,64.7172,64.6237,64.6577,36960.0
2018-04-26 15:30:00,76.08,76.09,75.94,76.01,87228.0,64.6662,64.6747,64.5472,64.6067,87228.0
2018-04-26 15:40:00,76.01,76.05,75.85,75.92,73750.0,64.6067,64.6407,64.4707,64.5302,73750.0
2018-04-26 15:50:00,75.92,76.02,75.85,75.93,138388.0,64.5302,64.6152,64.4707,64.5387,138388.0
2018-04-27 09:30:00,75.65,75.92,75.26,75.54,76130.0,64.3007,64.5302,63.9692,64.2072,76130.0
2018-04-27 09:40:00,75.54,76.07,75.54,75.78,65098.0,64.2072,64.6577,64.2072,64.4112,65098.0
2018-04-27 09:50:00,75.81,75.94,75.72,75.93,51414.0,64.4367,64.5472,64.3602,64.5387,51414.0
2018-04-27 10:00:00,75.93,76.0,75.66,75.73,50894.0,64.5387,64.5982,64.3092,64.3687,50894.0
2018-04-27 10:10:00,75.75,75.87,75.5,75.58,65640.0,64.3857,64.4877,64.1732,64.2412,65640.0
2018-04-27 10:20:00,75.61,75.74,75.43,75.45,42752.0,64.2667,64.3772,64.1137,64.1307,42752.0
2018-04-27 10:30:00,75.42,75.54,75.36,75.41,37515.0,64.1052,64.2072,64.0542,64.0967,37515.0
2018-04-27 10:40:00,75.39,75.68,75.39,75.55,27553.0,64.0797,64.3262,64.0797,64.2157,27553.0
2018-04-27 10:50:00,75.53,75.61,75.4,75.55,37879.0,64.1987,64.2667,64.0882,64.2157,37879.0
2018-04-27 11:00:00,75.54,75.72,75.52,75.67,47303.0,64.2072,64.3602,64.1902,64.3177,47303.0
2018-04-27 11:10:00,75.67,75.78,75.63,75.63,33505.0,64.3177,64.4112,64.2837,64.2837,33505.0
2018-04-27 11:20:00,75.66,75.69,75.55,75.65,32848.0,64.3092,64.3347,64.2157,64.3007,32848.0
2018-04-27 11:30:00,75.63,75.65,75.53,75.63,30594.0,64.2837,64.3007,64.1987,64.2837,30594.0
2018-04-27 11:40:00,75.63,75.63,75.48,75.55,24124.0,64.2837,64.2837,64.1562,64.2157,24124.0
2018-04-27 11:50:00,75.55,75.74,75.5,75.66,28506.0,64.2157,64.3772,64.1732,64.3092,28506.0
2018-04-27 12:00:00,75.65,75.8,75.65,75.66,29596.0,64.3007,64.4282,64.3007,64.3092,29596.0
2018-04-27 12:10:00,75.66,75.77,75.63,75.76,29316.0,64.3092,64.4027,64.2837,64.3942,29316.0
2018-04-27 12:20:00,75.76,75.93,75.71,75.88,33100.0,64.3942,64.5387,64.3517,64.4962,33100.0
2018-04-27 12:30:00,75.89,76.1,75.84,76.1,86864.0,64.5047,64.6832,64.4622,64.6832,86864.0
2018-04-27 12:40:00,76.09,76.18,76.08,76.14,22747.0,64.6747,64.7512,64.6662,64.7172,22747.0
2018-04-27 12:50:00,76.14,76.23,76.07,76.15,26984.0,64.7172,64.7937,64.6577,64.7257,26984.0
2018-04-27 13:00:00,76.19,76.21,76.09,76.14,29935.0,64.7597,64.7767,64.6747,64.7172,29935.0
2018-04-27 13:10:00,76.13,76.2,76.07,76.2,19290.0,64.7087,64.7682,64.6577,64.7682,19290.0
2018-04-27 13:20:00,76.2,76.2,76.11,76.12,26988.0,64.7682,64.7682,64.6917,64.7002,26988.0
2018-04-27 13:30:00,76.13,76.14,76.02,76.07,18349.0,64.7087,64.7172,64.6152,64.6577,18349.0
2018-04-27 13:40:00,76.07,76.08,75.97,76.05,20766.0,64.6577,64.6662,64.5727,64.6407,20766.0
2018-04-27 13:50:00,76.04,76.14,76.04,76.07,23345.0,64.6322,64.7172,64.6322,64.6577,23345.0
2018-04-27 14:00:00,76.06,76.15,76.03,76.12,20306.0,64.6492,64.7257,64.6237,64.7002,20306.0
2018-04-27 14:10:00,76.13,76.18,76.1,76.14,21357.0,64.7087,64.7512,64.6832,64.7172,21357.0
2018-04-27 14:20:00,76.15,76.21,76.12,76.13,32751.0,64.7257,64.7767,64.7002,64.7087,32751.0
2018-04-27 14:30:00,76.12,76.16,76.04,76.11,31871.0,64.7002,64.7342,64.6322,64.6917,31871.0
2018-04-27 14:40:00,76.1,76.15,76.09,76.11,48753.0,64.6832,64.7257,64.6747,64.6917,48753.0
2018-04-27 14:50:00,76.11,76.14,76.0,76.1,33820.0,64.6917,64.7172,64.5982,64.6832,33820.0
2018-04-27 15:00:00,76.09,76.2,76.04,76.11,42793.0,64.6747,64.7682,64.6322,64.6917,42793.0
2018-04-27 15:10:00,76.1,76.13,75.98,76.01,47312.0,64.6832,64.7087,64.5812,64.6067,47312.0
2018-04-27 15:20:00,76.01,76.07,75.92,76.0,66662.0,64.6067,64.6577,64.5302,64.5982,66662.0
2018-04-27 15:30:00,76.0,76.07,75.99,76.07,65669.0,64.5982,64.6577,64.5897,64.6577,65669.0
2018-04-27 15:40:00,76.06,76.16,76.05,76.09,115973.0,64.6492,64.7342,64.6407,64.6747,115973.0
2018-04-27 15:50:00,76.1,76.23,76.04,76.14,351204.0,64.6832,64.7937,64.6322,64.7172,351204.0
2018-04-30 09:30:00,76.2,76.58,76.02,76.43,62717.0,64.7682,65.0912,64.6152,64.9637,62717.0
2018-04-30 09:40:00,76.41,76.53,75.91,75.97,198102.0,64.9467,65.0487,64.5217,64.5727,198102.0
2018-04-30 09:50:00,75.98,76.19,75.78,75.78,119574.0,64.5812,64.7597,64.4112,64.4112,119574.0
2018-04-30 10:00:00,75.76,75.85,75.59,75.65,123327.0,64.3942,64.4707,64.2497,64.3007,123327.0
2018-04-30 10:10:00,75.64,75.8,75.61,75.69,107395.0,64.2922,64.4282,64.2667,64.3347,107395.0
2018-04-30 10:20:00,75.69,75.74,75.49,75.56,90381.0,64.3347,64.3772,64.1647,64.2242,90381.0
2018-04-30 10:30:00,75.57,75.65,75.49,75.64,57738.0,64.2327,64.3007,64.1647,64.2922,57738.0
2018-04-30 10:40:00,75.63,76.0,75.61,76.0,119809.0,64.2837,64.5982,64.2667,64.5982,119809.0
2018-04-30 10:50:00,76.0,76.01,75.81,75.94,59634.0,64.5982,64.6067,64.4367,64.5472,59634.0
2018-04-30 11:00:00,75.95,76.11,75.93,76.11,52596.0,64.5557,64.6917,64.5387,64.6917,52596.0
2018-04-30 11:10:00,76.1,76.23,76.04,76.19,46820.0,64.6832,64.7937,64.6322,64.7597,46820.0
2018-04-30 11:20:00,76.19,76.35,76.15,76.31,76386.0,64.7597,64.8957,64.7257,64.8617,76386.0
2018-04-30 11:30:00,76.31,76.33,76.16,76.16,42683.0,64.8617,64.8787,64.7342,64.7342,42683.0
2018-04-30 11:40:00,76.16,76.16,76.0,76.03,48018.0,64.7342,64.7342,64.5982,64.6237,48018.0
2018-04-30 11:50:00,76.03,76.09,75.92,75.93,26181.0,64.6237,64.6747,64.5302,64.5387,26181.0
2018-04-30 12:00:00,75.91,75.99,75.88,75.9,23201.0,64.5217,64.5897,64.4962,64.5132,23201.0
2018-04-30 12:10:00,75.9,75.91,75.77,75.82,28047.0,64.5132,64.5217,64.4027,64.4452,28047.0
2018-04-30 12:20:00,75.82,75.84,75.75,75.78,61495.0,64.4452,64.4622,64.3857,64.4112,61495.0
2018-04-30 12:30:00,75.77,75.77,75.67,75.73,31248.0,64.4027,64.4027,64.3177,64.3687,31248.0
2018-04-30 12:40:00,75.73,75.76,75.6,75.6,31455.0,64.3687,64.3942,64.2582,64.2582,31455.0
2018-04-30 12:50:00,75.59,75.62,75.44,75.46,32670.0,64.2497,64.2752,64.1222,64.1392,32670.0
2018-04-30 13:00:00,75.48,75.57,75.46,75.55,33222.0,64.1562,64.2327,64.1392,64.2157,33222.0
2018-04-30 13:10:00,75.57,75.57,75.4,75.46,21736.0,64.2327,64.2327,64.0882,64.1392,21736.0
2018-04-30 13:20:00,75.45,75.49,75.37,75.49,38930.0,64.1307,64.1647,64.0627,64.1647,38930.0
2018-04-30 13:30:00,75.49,75.56,75.47,75.5,13831.0,64.1647,64.2242,64.1477,64.1732,13831.0
2018-04-30 13:40:00,75.5,75.68,75.5,75.65,40917.0,64.1732,64.3262,64.1732,64.3007,40917.0
2018-04-30 13:50:00,75.65,75.79,75.64,75.69,30496.0,64.3007,64.4197,64.2922,64.3347,30496.0
2018-04-30 14:00:00,75.7,75.73,75.63,75.65,95825.0,64.3432,64.3687,64.2837,64.3007,95825.0
2018-04-30 14:10:00,75.65,75.71,75.63,75.65,95383.0,64.3007,64.3517,64.2837,64.3007,95383.0
2018-04-30 14:20:00,75.66,75.75,75.54,75.59,47349.0,64.3092,64.3857,64.2072,64.2497,47349.0
2018-04-30 14:30:00,75.58,75.59,75.44,75.52,51499.0,64.2412,64.2497,64.1222,64.1902,51499.0
2018-04-30 14:40:00,75.52,75.67,75.41,75.51,54856.0,64.1902,64.3177,64.0967,64.1817,54856.0
2018-04-30 14:50:00,75.52,75.69,75.51,75.56,51231.0,64.1902,64.3347,64.1817,64.2242,51231.0
2018-04-30 15:00:00,75.56,75.59,75.32,75.37,60460.0,64.2242,64.2497,64.0202,64.0627,60460.0
2018-04-30 15:10:00,75.37,75.45,75.33,75.35,76204.0,64.0627,64.1307,64.0287,64.0457,76204.0
2018-04-30 15:20:00,75.36,75.39,75.27,75.33,101920.0,64.0542,64.0797,63.9777,64.0287,101920.0
2018-04-30 15:30:00,75.33,75.37,75.2,75.3,141411.0,64.0287,64.0627,63.9182,64.0032,141411.0
2018-04-30 15:40:00,75.31,75.44,75.24,75.43,246484.0,64.0117,64.1222,63.9522,64.1137,246484.0
2018-04-30 15:50:00,75.42,75.43,75.03,75.03,311631.0,64.1052,64.1137,63.7737,63.7737,311631.0
2018-05-01 09:30:00,74.38,74.68,72.39,73.13,260153.0,63.2213,63.4762,61.5298,62.1588,260153.0
2018-05-01 09:40:00,73.03,74.01,73.03,73.85,157249.0,62.0738,62.9068,62.0738,62.7708,157249.0
2018-05-01 09:50:00,73.85,73.94,73.47,73.77,161392.0,62.7708,62.8473,62.4478,62.7028,161392.0
2018-05-01 10:00:00,73.72,73.82,72.75,72.93,148888.0,62.6603,62.7453,61.8358,61.9888,148888.0
2018-05-01 10:10:00,72.94,72.99,72.59,72.94,96923.0,61.9973,62.0398,61.6998,61.9973,96923.0
2018-05-01 10:20:00,72.93,73.45,72.88,73.19,92716.0,61.9888,62.4308,61.9463,62.2098,92716.0
2018-05-01 10:30:00,73.19,73.23,72.96,73.01,57609.0,62.2098,62.2438,62.0143,62.0568,57609.0
2018-05-01 10:40:00,73.02,73.2,72.79,72.87,61571.0,62.0653,62.2183,61.8698,61.9378,61571.0
2018-05-01 10:50:00,72.86,72.9,72.61,72.71,103101.0,61.9293,61.9633,61.7168,61.8018,103101.0
2018-05-01 11:00:00,72.72,72.73,72.35,72.63,86398.0,61.8103,61.8188,61.4958,61.7338,86398.0
2018-05-01 11:10:00,72.63,72.74,72.51,72.7,108394.0,61.7338,61.8273,61.6318,61.7933,108394.0
2018-05-01 11:20:00,72.71,73.25,72.71,73.25,101246.0,61.8018,62.2608,61.8018,62.2608,101246.0
2018-05-01 11:30:00,73.23,73.5,73.15,73.49,131308.0,62.2438,62.4733,62.1758,62.4648,131308.0
2018-05-01 11:40:00,73.5,73.59,73.3,73.36,127553.0,62.4733,62.5498,62.3033,62.3543,127553.0
2018-05-01 11:50:00,73.36,73.47,73.03,73.03,105456.0,62.3543,62.4478,62.0738,62.0738,105456.0
2018-05-01 12:00:00,73.03,73.41,72.98,73.39,125562.0,62.0738,62.3968,62.0313,62.3798,125562.0
2018-05-01 12:10:00,73.39,73.6,73.36,73.57,96575.0,62.3798,62.5583,62.3543,62.5328,96575.0
2018-05-01 12:20:00,73.57,73.9,73.56,73.63,99391.0,62.5328,62.8133,62.5243,62.5838,99391.0
2018-05-01 12:30:00,73.65,73.7,73.52,73.52,45231.0,62.6008,62.6433,62.4903,62.4903,45231.0
2018-05-01 12:40:00,73.52,73.56,73.3,73.39,49428.0,62.4903,62.5243,62.3033,62.3798,49428.0
2018-05-01 12:50:00,73.39,73.66,73.39,73.65,97520.0,62.3798,62.6093,62.3798,62.6008,97520.0
2018-05-01 13:00:00,73.65,73.66,73.33,73.36,124302.0,62.6008,62.6093,62.3288,62.3543,124302.0
2018-05-01 13:10:00,73.36,73.63,73.28,73.62,113573.0,62.3543,62.5838,62.2863,62.5753,113573.0
2018-05-01 13:20:00,73.62,73.83,73.52,73.8,103329.0,62.5753,62.7538,62.4903,62.7283,103329.0
2018-05-01 13:30:00,73.77,73.99,73.57,73.78,63147.0,62.7028,62.8898,62.5328,62.7113,63147.0
2018-05-01 13:40:00,73.79,73.96,73.6,73.6,97409.0,62.7198,62.8643,62.5583,62.5583,97409.0
2018-05-01 13:50:00,73.61,73.81,73.59,73.72,128902.0,62.5668,62.7368,62.5498,62.6603,128902.0
2018-05-01 14:00:00,73.73,73.86,73.71,73.8,83463.0,62.6688,62.7793,62.6518,62.7283,83463.0
2018-05-01 14:10:00,73.8,73.9,73.64,73.73,128316.0,62.7283,62.8133,62.5923,62.6688,128316.0
2018-05-01 14:20:00,73.73,73.9,73.73,73.84,67022.0,62.6688,62.8133,62.6688,62.7623,67022.0
2018-05-01 14:30:00,73.85,73.95,73.83,73.9,79012.0,62.7708,62.8558,62.7538,62.8133,79012.0
2018-05-01 14:40:00,73.9,74.02,73.79,73.81,125470.0,62.8133,62.9153,62.7198,62.7368,125470.0
2018-05-01 14:50:00,73.81,73.99,73.77,73.83,98571.0,62.7368,62.8898,62.7028,62.7538,98571.0
2018-05-01 15:00:00,73.83,73.91,73.64,73.91,108128.0,62.7538,62.8218,62.5923,62.8218,108128.0
2018-05-01 15:10:00,73.91,73.92,73.62,73.63,131442.0,62.8218,62.8303,62.5753,62.5838,131442.0
2018-05-01 15:20:00,73.64,73.71,73.42,73.51,177676.0,62.5923,62.6518,62.4053,62.4818,177676.0
2018-05-01 15:30:00,73.51,73.81,73.42,73.79,197958.0,62.4818,62.7368,62.4053,62.7198,197958.0
2018-05-01 15:40:00,73.8,73.97,73.78,73.94,181035.0,62.7283,62.8728,62.7113,62.8473,181035.0
2018-05-01 15:50:00,73.94,74.0,73.78,73.86,445111.0,62.8473,62.8983,62.7113,62.7793,445111.0
2018-05-02 09:30:00,73.51,73.73,72.99,73.61,152099.0,62.4818,62.6688,62.0398,62.5668,152099.0
2018-05-02 09:40:00,73.62,73.72,73.36,73.39,117657.0,62.5753,62.6603,62.3543,62.3798,117657.0
2018-05-02 09:50:00,73.39,73.65,73.39,73.52,98799.0,62.3798,62.6008,62.3798,62.4903,98799.0
2018-05-02 10:00:00,73.5,73.74,73.49,73.67,96179.0,62.4733,62.6773,62.4648,62.6178,96179.0
2018-05-02 10:10:00,73.66,73.71,73.51,73.51,58830.0,62.6093,62.6518,62.4818,62.4818,58830.0
2018-05-02 10:20:00,73.52,73.72,73.49,73.6,68021.0,62.4903,62.6603,62.4648,62.5583,68021.0
2018-05-02 10:30:00,73.6,73.65,73.47,73.57,65947.0,62.5583,62.6008,62.4478,62.5328,65947.0
2018-05-02 10:40:00,73.57,73.65,73.51,73.56,71658.0,62.5328,62.6008,62.4818,62.5243,71658.0
2018-05-02 10:50:00,73.57,73.74,73.43,73.74,78867.0,62.5328,62.6773,62.4138,62.6773,78867.0
2018-05-02 11:00:00,73.73,73.91,73.71,73.79,91470.0,62.6688,62.8218,62.6518,62.7198,91470.0
2018-05-02 11:10:00,73.83,73.91,73.69,73.71,60785.0,62.7538,62.8218,62.6348,62.6518,60785.0
2018-05-02 11:20:00,73.7,73.71,73.58,73.61,69640.0,62.6433,62.6518,62.5413,62.5668,69640.0
2018-05-02 11:30:00,73.61,73.65,73.35,73.42,47191.0,62.5668,62.6008,62.3458,62.4053,47191.0
2018-05-02 11:40:00,73.43,73.45,73.35,73.38,61133.0,62.4138,62.4308,62.3458,62.3713,61133.0
2018-05-02 11:50:00,73.4,73.62,73.36,73.62,61119.0,62.3883,62.5753,62.3543,62.5753,61119.0
2018-05-02 12:00:00,73.61,73.71,73.56,73.62,61022.0,62.5668,62.6518,62.5243,62.5753,61022.0
2018-05-02 12:10:00,73.61,73.73,73.59,73.71,41230.0,62.5668,62.6688,62.5498,62.6518,41230.0
2018-05-02 12:20:00,73.71,73.82,73.7,73.78,46536.0,62.6518,62.7453,62.6433,62.7113,46536.0
2018-05-02 12:30:00,73.77,73.85,73.74,73.82,46790.0,62.7028,62.7708,62.6773,62.7453,46790.0
2018-05-02 12:40:00,73.83,73.97,73.83,73.96,62515.0,62.7538,62.8728,62.7538,62.8643,62515.0
2018-05-02 12:50:00,73.96,73.99,73.94,73.95,32871.0,62.8643,62.8898,62.8473,62.8558,32871.0
2018-05-02 13:00:00,73.95,74.16,73.95,74.15,65349.0,62.8558,63.0343,62.8558,63.0258,65349.0
2018-05-02 13:10:00,74.16,74.21,74.14,74.2,44263.0,63.0343,63.0768,63.0173,63.0683,44263.0
2018-05-02 13:20:00,74.2,74.26,74.2,74.22,38133.0,63.0683,63.1193,63.0683,63.0853,38133.0
2018-05-02 13:30:00,74.23,74.25,74.1,74.15,53159.0,63.0938,63.1108,62.9833,63.0258,53159.0
2018-05-02 13:40:00,74.16,74.19,74.04,74.05,75312.0,63.0343,63.0598,62.9323,62.9408,75312.0
2018-05-02 13:50:00,74.05,74.13,73.98,74.02,88354.0,62.9408,63.0088,62.8813,62.9153,88354.0
2018-05-02 14:00:00,74.02,74.22,74.01,74.19,65451.0,62.9153,63.0853,62.9068,63.0598,65451.0
2018-05-02 14:10:00,74.19,74.21,74.11,74.14,72720.0,63.0598,63.0768,62.9918,63.0173,72720.0
2018-05-02 14:20:00,74.13,74.22,74.04,74.16,73945.0,63.0088,63.0853,62.9323,63.0343,73945.0
2018-05-02 14:30:00,74.14,74.25,74.1,74.1,81103.0,63.0173,63.1108,62.9833,62.9833,81103.0
2018-05-02 14:40:00,74.09,74.14,74.06,74.09,96718.0,62.9748,63.0173,62.9493,62.9748,96718.0
2018-05-02 14:50:00,74.1,74.2,74.06,74.16,97237.0,62.9833,63.0683,62.9493,63.0343,97237.0
2018-05-02 15:00:00,74.17,74.18,73.99,74.01,92641.0,63.0428,63.0513,62.8898,62.9068,92641.0
2018-05-02 15:10:00,74.01,74.01,73.54,73.57,110210.0,62.9068,62.9068,62.5073,62.5328,110210.0
2018-05-02 15:20:00,73.57,73.61,73.36,73.41,113310.0,62.5328,62.5668,62.3543,62.3968,113310.0
2018-05-02 15:30:00,73.4,73.41,73.16,73.22,175232.0,62.3883,62.3968,62.1843,62.2353,175232.0
2018-05-02 15:40:00,73.21,73.21,72.82,72.82,198917.0,62.2268,62.2268,61.8953,61.8953,198917.0
2018-05-02 15:50:00,72.82,72.85,72.63,72.79,422374.0,61.8953,61.9208,61.7338,61.8698,422374.0
2018-05-03 09:30:00,71.92,72.3,71.81,72.2,87604.0,61.6825,62.0084,61.5881,61.9226,87604.0
2018-05-03 09:40:00,72.2,72.39,72.02,72.36,71162.0,61.9226,62.0856,61.7682,62.0598,71162.0
2018-05-03 09:50:00,72.38,72.66,72.38,72.61,69448.0,62.077,62.3171,62.077,62.2742,69448.0
2018-05-03 10:00:00,72.61,72.66,72.19,72.45,89164.0,62.2742,62.3171,61.914,62.137,89164.0
2018-05-03 10:10:00,72.45,72.49,72.09,72.09,63717.0,62.137,62.1713,61.8283,61.8283,63717.0
2018-05-03 10:20:00,72.1,72.13,71.92,71.96,91666.0,61.8368,61.8626,61.6825,61.7168,91666.0
2018-05-03 10:30:00,71.96,72.02,71.62,71.73,82715.0,61.7168,61.7682,61.4252,61.5195,82715.0
2018-05-03 10:40:00,71.73,72.1,71.69,71.98,72202.0,61.5195,61.8368,61.4852,61.7339,72202.0
2018-05-03 10:50:00,71.93,71.98,71.66,71.76,76355.0,61.691,61.7339,61.4595,61.5452,76355.0
2018-05-03 11:00:00,71.78,71.98,71.68,71.95,133264.0,61.5624,61.7339,61.4766,61.7082,133264.0
2018-05-03 11:10:00,71.97,72.32,71.95,72.25,94414.0,61.7253,62.0255,61.7082,61.9655,94414.0
2018-05-03 11:20:00,72.26,72.46,72.23,72.26,99914.0,61.9741,62.1456,61.9483,61.9741,99914.0
2018-05-03 11:30:00,72.26,72.32,72.05,72.17,56000.0,61.9741,62.0255,61.794,61.8969,56000.0
2018-05-03 11:40:00,72.18,72.69,72.1,72.64,58495.0,61.9055,62.3429,61.8368,62.3,58495.0
2018-05-03 11:50:00,72.67,72.74,72.63,72.7,129160.0,62.3257,62.3857,62.2914,62.3514,129160.0
2018-05-03 12:00:00,72.7,72.93,72.7,72.89,52341.0,62.3514,62.5487,62.3514,62.5144,52341.0
2018-05-03 12:10:00,72.89,72.9,72.71,72.75,74524.0,62.5144,62.523,62.36,62.3943,74524.0
2018-05-03 12:20:00,72.73,72.77,72.63,72.63,137544.0,62.3772,62.4115,62.2914,62.2914,137544.0
2018-05-03 12:30:00,72.64,72.95,72.59,72.92,60378.0,62.3,62.5658,62.2571,62.5401,60378.0
2018-05-03 12:40:00,72.91,73.02,72.88,73.0,46147.0,62.5315,62.6259,62.5058,62.6087,46147.0
2018-05-03 12:50:00,73.01,73.26,72.85,73.23,58192.0,62.6173,62.8317,62.4801,62.806,58192.0
2018-05-03 13:00:00,73.21,73.26,72.99,73.03,45379.0,62.7888,62.8317,62.6002,62.6345,45379.0
2018-05-03 13:10:00,73.01,73.24,72.98,73.22,41651.0,62.6173,62.8146,62.5916,62.7974,41651.0
2018-05-03 13:20:00,73.22,73.31,73.19,73.23,82675.0,62.7974,62.8746,62.7717,62.806,82675.0
2018-05-03 13:30:00,73.25,73.51,73.21,73.51,60637.0,62.8231,63.0461,62.7888,63.0461,60637.0
2018-05-03 13:40:00,73.52,73.56,73.27,73.28,59472.0,63.0547,63.089,62.8403,62.8489,59472.0
2018-05-03 13:50:00,73.27,73.27,73.15,73.17,64534.0,62.8403,62.8403,62.7374,62.7545,64534.0
2018-05-03 14:00:00,73.17,73.19,72.87,73.06,85805.0,62.7545,62.7717,62.4972,62.6602,85805.0
2018-05-03 14:10:00,73.06,73.06,72.94,73.01,50049.0,62.6602,62.6602,62.5573,62.6173,50049.0
2018-05-03 14:20:00,73.02,73.06,72.96,73.05,47759.0,62.6259,62.6602,62.5744,62.6516,47759.0
2018-05-03 14:30:00,73.06,73.39,73.06,73.39,77001.0,62.6602,62.9432,62.6602,62.9432,77001.0
2018-05-03 14:40:00,73.39,73.47,73.29,73.31,80413.0,62.9432,63.0118,62.8575,62.8746,80413.0
2018-05-03 14:50:00,73.28,73.31,73.06,73.13,57632.0,62.8489,62.8746,62.6602,62.7202,57632.0
2018-05-03 15:00:00,73.14,73.24,73.07,73.07,66545.0,62.7288,62.8146,62.6688,62.6688,66545.0
2018-05-03 15:10:00,73.07,73.16,72.9,73.14,155674.0,62.6688,62.746,62.523,62.7288,155674.0
2018-05-03 15:20:00,73.13,73.35,73.1,73.34,124284.0,62.7202,62.9089,62.6945,62.9003,124284.0
2018-05-03 15:30:00,73.34,73.35,72.96,72.97,109702.0,62.9003,62.9089,62.5744,62.583,109702.0
2018-05-03 15:40:00,72.98,73.06,72.91,72.96,147518.0,62.5916,62.6602,62.5315,62.5744,147518.0
2018-05-03 15:50:00,72.95,73.08,72.86,73.06,266430.0,62.5658,62.6773,62.4887,62.6602,266430.0
2018-05-04 09:30:00,72.56,72.73,72.31,72.67,35537.0,62.2314,62.3772,62.0169,62.3257,35537.0
2018-05-04 09:40:00,72.63,73.06,72.52,72.98,48911.0,62.2914,62.6602,62.1971,62.5916,48911.0
2018-05-04 09:50:00,72.97,73.19,72.97,73.07,53214.0,62.583,62.7717,62.583,62.6688,53214.0
2018-05-04 10:00:00,73.07,73.19,72.86,73.18,66702.0,62.6688,62.7717,62.4887,62.7631,66702.0
2018-05-04 10:10:00,73.18,73.34,72.96,73.04,91916.0,62.7631,62.9003,62.5744,62.643,91916.0
2018-05-04 10:20:00,73.06,73.32,73.05,73.27,50543.0,62.6602,62.8832,62.6516,62.8403,50543.0
2018-05-04 10:30:00,73.28,73.6,73.25,73.6,84808.0,62.8489,63.1233,62.8231,63.1233,84808.0
2018-05-04 10:40:00,73.62,73.84,73.62,73.81,80502.0,63.1405,63.3292,63.1405,63.3034,80502.0
2018-05-04 10:50:00,73.83,74.07,73.82,74.0,107512.0,63.3206,63.5264,63.312,63.4664,107512.0
2018-05-04 11:00:00,74.01,74.1,73.95,74.07,92390.0,63.475,63.5521,63.4235,63.5264,92390.0
2018-05-04 11:10:00,74.05,74.16,74.04,74.1,54226.0,63.5093,63.6036,63.5007,63.5521,54226.0
2018-05-04 11:20:00,74.09,74.2,74.0,74.14,51113.0,63.5436,63.6379,63.4664,63.5865,51113.0
2018-05-04 11:30:00,74.14,74.28,74.09,74.18,60458.0,63.5865,63.7065,63.5436,63.6208,60458.0
2018-05-04 11:40:00,74.18,74.18,73.97,74.01,38456.0,63.6208,63.6208,63.4407,63.475,38456.0
2018-05-04 11:50:00,74.0,74.2,73.99,74.2,50766.0,63.4664,63.6379,63.4578,63.6379,50766.0
2018-05-04 12:00:00,74.21,74.26,74.12,74.23,36118.0,63.6465,63.6894,63.5693,63.6636,36118.0
2018-05-04 12:10:00,74.24,74.39,74.19,74.38,50164.0,63.6722,63.8009,63.6293,63.7923,50164.0
2018-05-04 12:20:00,74.39,74.51,74.38,74.46,168746.0,63.8009,63.9038,63.7923,63.8609,168746.0
2018-05-04 12:30:00,74.48,74.59,74.48,74.57,65535.0,63.8781,63.9724,63.8781,63.9552,65535.0
2018-05-04 12:40:00,74.56,74.57,74.28,74.37,62191.0,63.9467,63.9552,63.7065,63.7837,62191.0
2018-05-04 12:50:00,74.39,74.52,74.32,74.51,38259.0,63.8009,63.9124,63.7408,63.9038,38259.0
2018-05-04 13:00:00,74.55,74.75,74.53,74.71,49443.0,63.9381,64.1096,63.9209,64.0753,49443.0
2018-05-04 13:10:00,74.72,74.86,74.71,74.85,99428.0,64.0839,64.204,64.0753,64.1954,99428.0
2018-05-04 13:20:00,74.86,74.88,74.75,74.77,58214.0,64.204,64.2211,64.1096,64.1268,58214.0
2018-05-04 13:30:00,74.76,74.8,74.62,74.7,44601.0,64.1182,64.1525,63.9981,64.0667,44601.0
2018-05-04 13:40:00,74.71,74.84,74.69,74.84,42552.0,64.0753,64.1868,64.0582,64.1868,42552.0
2018-05-04 13:50:00,74.85,74.94,74.82,74.88,43225.0,64.1954,64.2726,64.1697,64.2211,43225.0
2018-05-04 14:00:00,74.86,75.09,74.84,75.03,53625.0,64.204,64.4012,64.1868,64.3498,53625.0
2018-05-04 14:10:00,75.03,75.08,74.69,74.7,113848.0,64.3498,64.3927,64.0582,64.0667,113848.0
2018-05-04 14:20:00,74.7,74.99,74.69,74.96,75777.0,64.0667,64.3155,64.0582,64.2897,75777.0
2018-05-04 14:30:00,74.97,75.07,74.94,75.03,60971.0,64.2983,64.3841,64.2726,64.3498,60971.0
2018-05-04 14:40:00,75.05,75.15,74.95,74.96,61829.0,64.3669,64.4527,64.2812,64.2897,61829.0
2018-05-04 14:50:00,74.97,75.13,74.97,75.04,60984.0,64.2983,64.4355,64.2983,64.3583,60984.0
2018-05-04 15:00:00,75.04,75.3,75.04,75.22,70119.0,64.3583,64.5813,64.3583,64.5127,70119.0
2018-05-04 15:10:00,75.23,75.3,75.12,75.2,94520.0,64.5213,64.5813,64.427,64.4956,94520.0
2018-05-04 15:20:00,75.2,75.27,75.08,75.24,94242.0,64.4956,64.5556,64.3927,64.5299,94242.0
2018-05-04 15:30:00,75.24,75.24,75.11,75.13,121151.0,64.5299,64.5299,64.4184,64.4355,121151.0
2018-05-04 15:40:00,75.14,75.2,74.9,74.91,182314.0,64.4441,64.4956,64.2383,64.2468,182314.0
2018-05-04 15:50:00,74.91,74.92,74.79,74.87,267857.0,64.2468,64.2554,64.1439,64.2125,267857.0
2018-05-07 09:30:00,75.01,75.07,74.64,74.77,137407.0,64.3326,64.3841,64.0153,64.1268,137407.0
2018-05-07 09:40:00,74.8,74.98,74.57,74.68,113764.0,64.1525,64.3069,63.9552,64.0496,113764.0
2018-05-07 09:50:00,74.7,74.73,74.53,74.55,74073.0,64.0667,64.0925,63.9209,63.9381,74073.0
2018-05-07 10:00:00,74.56,74.6,74.28,74.4,88299.0,63.9467,63.981,63.7065,63.8094,88299.0
2018-05-07 10:10:00,74.4,74.4,74.13,74.13,64545.0,63.8094,63.8094,63.5779,63.5779,64545.0
2018-05-07 10:20:00,74.14,74.36,74.08,74.34,78527.0,63.5865,63.7751,63.535,63.758,78527.0
2018-05-07 10:30:00,74.36,74.59,74.3,74.3,77222.0,63.7751,63.9724,63.7237,63.7237,77222.0
2018-05-07 10:40:00,74.33,74.48,74.29,74.45,96859.0,63.7494,63.8781,63.7151,63.8523,96859.0
2018-05-07 10:50:00,74.46,74.51,74.24,74.5,64248.0,63.8609,63.9038,63.6722,63.8952,64248.0
2018-05-07 11:00:00,74.5,74.68,74.42,74.62,65150.0,63.8952,64.0496,63.8266,63.9981,65150.0
2018-05-07 11:10:00,74.61,74.64,74.5,74.51,47636.0,63.9896,64.0153,63.8952,63.9038,47636.0
2018-05-07 11:20:00,74.52,74.63,74.48,74.57,54067.0,63.9124,64.0067,63.8781,63.9552,54067.0
2018-05-07 11:30:00,74.57,74.57,74.47,74.5,75584.0,63.9552,63.9552,63.8695,63.8952,75584.0
2018-05-07 11:40:00,74.5,74.53,74.38,74.38,55261.0,63.8952,63.9209,63.7923,63.7923,55261.0
2018-05-07 11:50:00,74.39,74.56,74.38,74.55,43281.0,63.8009,63.9467,63.7923,63.9381,43281.0
2018-05-07 12:00:00,74.55,74.56,74.44,74.53,41088.0,63.9381,63.9467,63.8438,63.9209,41088.0
2018-05-07 12:10:00,74.53,74.53,74.38,74.44,45899.0,63.9209,63.9209,63.7923,63.8438,45899.0
2018-05-07 12:20:00,74.44,74.59,74.4,74.55,51331.0,63.8438,63.9724,63.8094,63.9381,51331.0
2018-05-07 12:30:00,74.54,74.71,74.52,74.68,55561.0,63.9295,64.0753,63.9124,64.0496,55561.0
2018-05-07 12:40:00,74.68,74.68,74.54,74.55,43672.0,64.0496,64.0496,63.9295,63.9381,43672.0
2018-05-07 12:50:00,74.56,74.66,74.49,74.66,87863.0,63.9467,64.0324,63.8866,64.0324,87863.0
2018-05-07 13:00:00,74.66,74.85,74.63,74.72,58621.0,64.0324,64.1954,64.0067,64.0839,58621.0
2018-05-07 13:10:00,74.73,74.83,74.64,74.66,52047.0,64.0925,64.1782,64.0153,64.0324,52047.0
2018-05-07 13:20:00,74.64,74.72,74.64,74.67,31581.0,64.0153,64.0839,64.0153,64.041,31581.0
2018-05-07 13:30:00,74.68,74.81,74.66,74.79,45539.0,64.0496,64.1611,64.0324,64.1439,45539.0
2018-05-07 13:40:00,74.79,74.98,74.79,74.89,116127.0,64.1439,64.3069,64.1439,64.2297,116127.0
2018-05-07 13:50:00,74.9,74.91,74.75,74.8,71405.0,64.2383,64.2468,64.1096,64.1525,71405.0
2018-05-07 14:00:00,74.77,74.79,74.63,74.67,42606.0,64.1268,64.1439,64.0067,64.041,42606.0
2018-05-07 14:10:00,74.67,74.71,74.62,74.69,66298.0,64.041,64.0753,63.9981,64.0582,66298.0
2018-05-07 14:20:00,74.7,74.75,74.63,74.75,55625.0,64.0667,64.1096,64.0067,64.1096,55625.0
2018-05-07 14:30:00,74.74,74.84,74.71,74.74,63736.0,64.101,64.1868,64.0753,64.101,63736.0
2018-05-07 14:40:00,74.75,74.77,74.56,74.58,66147.0,64.1096,64.1268,63.9467,63.9638,66147.0
2018-05-07 14:50:00,74.58,74.59,74.43,74.55,93380.0,63.9638,63.9724,63.8352,63.9381,93380.0
2018-05-07 15:00:00,74.53,74.59,74.49,74.56,89707.0,63.9209,63.9724,63.8866,63.9467,89707.0
2018-05-07 15:10:00,74.57,74.6,74.34,74.48,129631.0,63.9552,63.981,63.758,63.8781,129631.0
2018-05-07 15:20:00,74.48,74.59,74.4,74.59,143683.0,63.8781,63.9724,63.8094,63.9724,143683.0
2018-05-07 15:30:00,74.58,74.75,74.55,74.69,164518.0,63.9638,64.1096,63.9381,64.0582,164518.0
2018-05-07 15:40:00,74.69,74.76,74.56,74.76,187442.0,64.0582,64.1182,63.9467,64.1182,187442.0
2018-05-07 15:50:00,74.76,74.77,74.57,74.67,254532.0,64.1182,64.1268,63.9552,64.041,254532.0
2018-05-08 09:30:00,74.8,74.99,74.32,74.76,105110.0,64.1525,64.3155,63.7408,64.1182,105110.0
2018-05-08 09:40:00,74.76,74.96,74.47,74.63,139565.0,64.1182,64.2897,63.8695,64.0067,139565.0
2018-05-08 09:50:00,74.62,74.83,74.59,74.71,106024.0,63.9981,64.1782,63.9724,64.0753,106024.0
2018-05-08 10:00:00,74.7,74.88,74.69,74.82,37181.0,64.0667,64.2211,64.0582,64.1697,37181.0
2018-05-08 10:10:00,74.82,74.87,74.63,74.72,33898.0,64.1697,64.2125,64.0067,64.0839,33898.0
2018-05-08 10:20:00,74.72,74.76,74.57,74.76,32193.0,64.0839,64.1182,63.9552,64.1182,32193.0
2018-05-08 10:30:00,74.73,74.91,74.73,74.87,33134.0,64.0925,64.2468,64.0925,64.2125,33134.0
2018-05-08 10:40:00,74.88,74.88,74.73,74.75,26794.0,64.2211,64.2211,64.0925,64.1096,26794.0
2018-05-08 10:50:00,74.75,74.82,74.67,74.7,44053.0,64.1096,64.1697,64.041,64.0667,44053.0
2018-05-08 11:00:00,74.7,74.79,74.53,74.53,67209.0,64.0667,64.1439,63.9209,63.9209,67209.0
2018-05-08 11:10:00,74.56,74.86,74.56,74.71,34434.0,63.9467,64.204,63.9467,64.0753,34434.0
2018-05-08 11:20:00,74.71,74.84,74.68,74.81,42260.0,64.0753,64.1868,64.0496,64.1611,42260.0
2018-05-08 11:30:00,74.79,74.79,74.55,74.57,23499.0,64.1439,64.1439,63.9381,63.9552,23499.0
2018-05-08 11:40:00,74.56,74.73,74.49,74.67,28997.0,63.9467,64.0925,63.8866,64.041,28997.0
2018-05-08 11:50:00,74.67,74.67,74.48,74.5,26581.0,64.041,64.041,63.8781,63.8952,26581.0
2018-05-08 12:00:00,74.47,74.5,74.32,74.43,31032.0,63.8695,63.8952,63.7408,63.8352,31032.0
2018-05-08 12:10:00,74.43,74.49,74.39,74.43,28356.0,63.8352,63.8866,63.8009,63.8352,28356.0
2018-05-08 12:20:00,74.41,74.42,74.31,74.38,22290.0,63.818,63.8266,63.7323,63.7923,22290.0
2018-05-08 12:30:00,74.39,74.43,74.36,74.4,24903.0,63.8009,63.8352,63.7751,63.8094,24903.0
2018-05-08 12:40:00,74.4,74.43,74.33,74.34,29530.0,63.8094,63.8352,63.7494,63.758,29530.0
2018-05-08 12:50:00,74.34,74.4,74.29,74.39,29367.0,63.758,63.8094,63.7151,63.8009,29367.0
2018-05-08 13:00:00,74.39,74.55,74.39,74.5,21686.0,63.8009,63.9381,63.8009,63.8952,21686.0
2018-05-08 13:10:00,74.5,74.53,74.46,74.5,32705.0,63.8952,63.9209,63.8609,63.8952,32705.0
2018-05-08 13:20:00,74.49,74.61,74.49,74.6,17788.0,63.8866,63.9896,63.8866,63.981,17788.0
2018-05-08 13:30:00,74.61,74.61,74.5,74.5,18583.0,63.9896,63.9896,63.8952,63.8952,18583.0
2018-05-08 13:40:00,74.5,74.58,74.47,74.56,23259.0,63.8952,63.9638,63.8695,63.9467,23259.0
2018-05-08 13:50:00,74.54,74.58,74.39,74.43,43238.0,63.9295,63.9638,63.8009,63.8352,43238.0
2018-05-08 14:00:00,74.43,74.57,74.43,74.54,47505.0,63.8352,63.9552,63.8352,63.9295,47505.0
2018-05-08 14:10:00,74.54,74.62,74.46,74.58,26961.0,63.9295,63.9981,63.8609,63.9638,26961.0
2018-05-08 14:20:00,74.59,74.72,74.5,74.53,32742.0,63.9724,64.0839,63.8952,63.9209,32742.0
2018-05-08 14:30:00,74.53,74.57,74.44,74.44,26691.0,63.9209,63.9552,63.8438,63.8438,26691.0
2018-05-08 14:40:00,74.44,74.52,74.3,74.51,53479.0,63.8438,63.9124,63.7237,63.9038,53479.0
2018-05-08 14:50:00,74.52,74.67,74.47,74.5,79661.0,63.9124,64.041,63.8695,63.8952,79661.0
2018-05-08 15:00:00,74.48,74.62,74.36,74.57,50545.0,63.8781,63.9981,63.7751,63.9552,50545.0
2018-05-08 15:10:00,74.56,74.62,74.49,74.59,38849.0,63.9467,63.9981,63.8866,63.9724,38849.0
2018-05-08 15:20:00,74.59,74.65,74.56,74.62,47961.0,63.9724,64.0239,63.9467,63.9981,47961.0
2018-05-08 15:30:00,74.63,74.8,74.62,74.78,45652.0,64.0067,64.1525,63.9981,64.1354,45652.0
2018-05-08 15:40:00,74.78,74.81,74.63,74.64,83041.0,64.1354,64.1611,64.0067,64.0153,83041.0
2018-05-08 15:50:00,74.65,74.83,74.65,74.82,123104.0,64.0239,64.1782,64.0239,64.1697,123104.0
2018-05-09 09:30:00,75.11,75.19,74.85,74.87,36751.0,64.4184,64.487,64.1954,64.2125,36751.0
2018-05-09 09:40:00,74.91,75.18,74.9,75.06,17687.0,64.2468,64.4784,64.2383,64.3755,17687.0
2018-05-09 09:50:00,75.1,75.18,74.9,74.95,12277.0,64.4098,64.4784,64.2383,64.2812,12277.0
2018-05-09 10:00:00,74.92,75.0,74.8,74.83,16870.0,64.2554,64.324,64.1525,64.1782,16870.0
2018-05-09 10:10:00,74.87,75.04,74.83,75.01,17960.0,64.2125,64.3583,64.1782,64.3326,17960.0
2018-05-09 10:20:00,74.99,75.13,74.86,74.9,14498.0,64.3155,64.4355,64.204,64.2383,14498.0
2018-05-09 10:30:00,74.88,74.95,74.72,74.82,19616.0,64.2211,64.2812,64.0839,64.1697,19616.0
2018-05-09 10:40:00,74.81,75.0,74.73,74.99,20795.0,64.1611,64.324,64.0925,64.3155,20795.0
2018-05-09 10:50:00,74.97,74.97,74.77,74.88,15293.0,64.2983,64.2983,64.1268,64.2211,15293.0
2018-05-09 11:00:00,74.89,74.96,74.81,74.93,22142.0,64.2297,64.2897,64.1611,64.264,22142.0
2018-05-09 11:10:00,74.91,75.07,74.86,75.07,41788.0,64.2468,64.3841,64.204,64.3841,41788.0
2018-05-09 11:20:00,75.04,75.12,75.0,75.03,22323.0,64.3583,64.427,64.324,64.3498,22323.0
2018-05-09 11:30:00,75.04,75.06,74.87,74.93,18179.0,64.3583,64.3755,64.2125,64.264,18179.0
2018-05-09 11:40:00,74.94,75.02,74.86,74.92,19625.0,64.2726,64.3412,64.204,64.2554,19625.0
2018-05-09 11:50:00,74.92,74.97,74.89,74.96,15099.0,64.2554,64.2983,64.2297,64.2897,15099.0
2018-05-09 12:00:00,74.96,75.03,74.9,74.93,24393.0,64.2897,64.3498,64.2383,64.264,24393.0
2018-05-09 12:10:00,74.95,74.96,74.87,74.91,15281.0,64.2812,64.2897,64.2125,64.2468,15281.0
2018-05-09 12:20:00,74.91,75.11,74.91,75.08,12473.0,64.2468,64.4184,64.2468,64.3927,12473.0
2018-05-09 12:30:00,75.11,75.22,75.1,75.12,15749.0,64.4184,64.5127,64.4098,64.427,15749.0
2018-05-09 12:40:00,75.14,75.43,75.14,75.42,17929.0,64.4441,64.6928,64.4441,64.6843,17929.0
2018-05-09 12:50:00,75.41,75.47,75.33,75.37,21481.0,64.6757,64.7271,64.6071,64.6414,21481.0
2018-05-09 13:00:00,75.37,75.44,75.32,75.37,19711.0,64.6414,64.7014,64.5985,64.6414,19711.0
2018-05-09 13:10:00,75.37,75.39,75.24,75.29,25031.0,64.6414,64.6585,64.5299,64.5728,25031.0
2018-05-09 13:20:00,75.31,75.48,75.3,75.46,15129.0,64.5899,64.7357,64.5813,64.7186,15129.0
2018-05-09 13:30:00,75.47,75.5,75.45,75.47,30286.0,64.7271,64.7529,64.71,64.7271,30286.0
2018-05-09 13:40:00,75.47,75.55,75.45,75.54,15024.0,64.7271,64.7957,64.71,64.7872,15024.0
2018-05-09 13:50:00,75.55,75.61,75.47,75.6,21365.0,64.7957,64.8472,64.7271,64.8386,21365.0
2018-05-09 14:00:00,75.59,75.64,75.5,75.63,19738.0,64.8301,64.8729,64.7529,64.8644,19738.0
2018-05-09 14:10:00,75.62,75.72,75.61,75.63,28382.0,64.8558,64.9415,64.8472,64.8644,28382.0
2018-05-09 14:20:00,75.62,75.62,75.49,75.56,24033.0,64.8558,64.8558,64.7443,64.8043,24033.0
2018-05-09 14:30:00,75.56,75.66,75.54,75.54,26168.0,64.8043,64.8901,64.7872,64.7872,26168.0
2018-05-09 14:40:00,75.55,75.6,75.54,75.58,20013.0,64.7957,64.8386,64.7872,64.8215,20013.0
2018-05-09 14:50:00,75.57,75.6,75.5,75.56,26879.0,64.8129,64.8386,64.7529,64.8043,26879.0
2018-05-09 15:00:00,75.55,75.6,75.53,75.56,34842.0,64.7957,64.8386,64.7786,64.8043,34842.0
2018-05-09 15:10:00,75.56,75.58,75.5,75.5,36148.0,64.8043,64.8215,64.7529,64.7529,36148.0
2018-05-09 15:20:00,75.5,75.55,75.49,75.52,40916.0,64.7529,64.7957,64.7443,64.77,40916.0
2018-05-09 15:30:00,75.52,75.56,75.45,75.48,41923.0,64.77,64.8043,64.71,64.7357,41923.0
2018-05-09 15:40:00,75.48,75.57,75.45,75.57,81200.0,64.7357,64.8129,64.71,64.8129,81200.0
2018-05-09 15:50:00,75.57,75.71,75.53,75.66,192728.0,64.8129,64.933,64.7786,64.8901,192728.0
2018-05-10 09:30:00,75.82,75.82,75.57,75.73,33632.0,65.0273,65.0273,64.8129,64.9501,33632.0
2018-05-10 09:40:00,75.65,75.88,75.65,75.88,21153.0,64.8815,65.0788,64.8815,65.0788,21153.0
2018-05-10 09:50:00,75.89,75.99,75.79,75.8,40423.0,65.0874,65.1731,65.0016,65.0102,40423.0
2018-05-10 10:00:00,75.8,75.91,75.69,75.83,36263.0,65.0102,65.1045,64.9158,65.0359,36263.0
2018-05-10 10:10:00,75.84,75.84,75.48,75.49,15993.0,65.0445,65.0445,64.7357,64.7443,15993.0
2018-05-10 10:20:00,75.45,75.66,75.45,75.61,19507.0,64.71,64.8901,64.71,64.8472,19507.0
2018-05-10 10:30:00,75.63,75.77,75.62,75.63,16199.0,64.8644,64.9844,64.8558,64.8644,16199.0
2018-05-10 10:40:00,75.64,75.81,75.59,75.76,39808.0,64.8729,65.0187,64.8301,64.9759,39808.0
2018-05-10 10:50:00,75.76,75.76,75.6,75.6,26680.0,64.9759,64.9759,64.8386,64.8386,26680.0
2018-05-10 11:00:00,75.6,75.66,75.47,75.52,83944.0,64.8386,64.8901,64.7271,64.77,83944.0
2018-05-10 11:10:00,75.52,75.62,75.5,75.57,44525.0,64.77,64.8558,64.7529,64.8129,44525.0
2018-05-10 11:20:00,75.57,75.62,75.54,75.6,135431.0,64.8129,64.8558,64.7872,64.8386,135431.0
2018-05-10 11:30:00,75.61,75.84,75.58,75.62,55539.0,64.8472,65.0445,64.8215,64.8558,55539.0
2018-05-10 11:40:00,75.64,75.76,75.62,75.72,53454.0,64.8729,64.9759,64.8558,64.9415,53454.0
2018-05-10 11:50:00,75.73,75.78,75.63,75.7,88065.0,64.9501,64.993,64.8644,64.9244,88065.0
2018-05-10 12:00:00,75.72,75.84,75.71,75.82,23590.0,64.9415,65.0445,64.933,65.0273,23590.0
2018-05-10 12:10:00,75.83,75.92,75.78,75.82,31415.0,65.0359,65.1131,64.993,65.0273,31415.0
2018-05-10 12:20:00,75.81,75.83,75.74,75.74,31686.0,65.0187,65.0359,64.9587,64.9587,31686.0
2018-05-10 12:30:00,75.72,75.84,75.68,75.82,57218.0,64.9415,65.0445,64.9072,65.0273,57218.0
2018-05-10 12:40:00,75.81,75.9,75.78,75.84,14575.0,65.0187,65.0959,64.993,65.0445,14575.0
2018-05-10 12:50:00,75.84,75.88,75.78,75.8,26910.0,65.0445,65.0788,64.993,65.0102,26910.0
2018-05-10 13:00:00,75.8,75.93,75.78,75.93,27314.0,65.0102,65.1217,64.993,65.1217,27314.0
2018-05-10 13:10:00,75.93,75.95,75.83,75.92,16080.0,65.1217,65.1388,65.0359,65.1131,16080.0
2018-05-10 13:20:00,75.91,75.98,75.9,75.92,22329.0,65.1045,65.1645,65.0959,65.1131,22329.0
2018-05-10 13:30:00,75.93,75.97,75.89,75.91,25240.0,65.1217,65.156,65.0874,65.1045,25240.0
2018-05-10 13:40:00,75.9,75.92,75.85,75.9,36904.0,65.0959,65.1131,65.053,65.0959,36904.0
2018-05-10 13:50:00,75.9,75.95,75.86,75.92,27965.0,65.0959,65.1388,65.0616,65.1131,27965.0
2018-05-10 14:00:00,75.93,76.05,75.88,76.05,34864.0,65.1217,65.2246,65.0788,65.2246,34864.0
2018-05-10 14:10:00,76.03,76.19,76.03,76.18,25604.0,65.2074,65.3446,65.2074,65.3361,25604.0
2018-05-10 14:20:00,76.18,76.21,76.13,76.19,31985.0,65.3361,65.3618,65.2932,65.3446,31985.0
2018-05-10 14:30:00,76.19,76.2,76.03,76.05,38028.0,65.3446,65.3532,65.2074,65.2246,38028.0
2018-05-10 14:40:00,76.04,76.3,76.0,76.3,34331.0,65.216,65.439,65.1817,65.439,34331.0
2018-05-10 14:50:00,76.28,76.37,76.25,76.3,30313.0,65.4218,65.499,65.3961,65.439,30313.0
2018-05-10 15:00:00,76.33,76.38,76.19,76.31,44380.0,65.4647,65.5076,65.3446,65.4476,44380.0
2018-05-10 15:10:00,76.31,76.37,76.23,76.35,50927.0,65.4476,65.499,65.379,65.4819,50927.0
2018-05-10 15:20:00,76.35,76.39,76.29,76.34,59882.0,65.4819,65.5162,65.4304,65.4733,59882.0
2018-05-10 15:30:00,76.33,76.4,76.27,76.31,105224.0,65.4647,65.5248,65.4133,65.4476,105224.0
2018-05-10 15:40:00,76.31,76.49,76.28,76.49,153711.0,65.4476,65.6019,65.4218,65.6019,153711.0
2018-05-10 15:50:00,76.48,76.58,76.42,76.46,337162.0,65.5934,65.6791,65.5419,65.5762,337162.0
2018-05-11 09:30:00,76.45,76.45,76.06,76.15,39923.0,65.5676,65.5676,65.2332,65.3103,39923.0
2018-05-11 09:40:00,76.16,76.38,76.11,76.31,38368.0,65.3189,65.5076,65.276,65.4476,38368.0
2018-05-11 09:50:00,76.26,76.8,76.25,76.8,88707.0,65.4047,65.8678,65.3961,65.8678,88707.0
2018-05-11 10:00:00,76.8,77.03,76.8,77.03,35688.0,65.8678,66.0651,65.8678,66.0651,35688.0
2018-05-11 10:10:00,77.06,77.14,76.99,77.01,43398.0,66.0908,66.1594,66.0308,66.0479,43398.0
2018-05-11 10:20:00,77.01,77.32,77.01,77.28,135178.0,66.0479,66.3138,66.0479,66.2795,135178.0
2018-05-11 10:30:00,77.28,77.3,77.16,77.21,37656.0,66.2795,66.2966,66.1766,66.2195,37656.0
2018-05-11 10:40:00,77.22,77.25,77.12,77.14,54645.0,66.228,66.2538,66.1423,66.1594,54645.0
2018-05-11 10:50:00,77.15,77.19,77.03,77.19,40109.0,66.168,66.2023,66.0651,66.2023,40109.0
2018-05-11 11:00:00,77.18,77.22,76.91,76.91,50027.0,66.1937,66.228,65.9622,65.9622,50027.0
2018-05-11 11:10:00,76.89,77.0,76.8,76.89,90070.0,65.945,66.0393,65.8678,65.945,90070.0
2018-05-11 11:20:00,76.87,76.95,76.71,76.81,65700.0,65.9279,65.9965,65.7906,65.8764,65700.0
2018-05-11 11:30:00,76.8,76.88,76.65,76.66,98049.0,65.8678,65.9364,65.7392,65.7477,98049.0
2018-05-11 11:40:00,76.65,76.65,76.43,76.47,35343.0,65.7392,65.7392,65.5505,65.5848,35343.0
2018-05-11 11:50:00,76.47,76.6,76.45,76.6,19568.0,65.5848,65.6963,65.5676,65.6963,19568.0
2018-05-11 12:00:00,76.6,76.79,76.57,76.65,41787.0,65.6963,65.8592,65.6706,65.7392,41787.0
2018-05-11 12:10:00,76.67,76.67,76.47,76.49,16780.0,65.7563,65.7563,65.5848,65.6019,16780.0
2018-05-11 12:20:00,76.48,76.54,76.4,76.52,32724.0,65.5934,65.6448,65.5248,65.6277,32724.0
2018-05-11 12:30:00,76.53,76.58,76.47,76.53,42957.0,65.6362,65.6791,65.5848,65.6362,42957.0
2018-05-11 12:40:00,76.54,76.63,76.52,76.59,26409.0,65.6448,65.722,65.6277,65.6877,26409.0
2018-05-11 12:50:00,76.6,76.64,76.55,76.63,19051.0,65.6963,65.7306,65.6534,65.722,19051.0
2018-05-11 13:00:00,76.64,76.67,76.62,76.64,25181.0,65.7306,65.7563,65.7134,65.7306,25181.0
2018-05-11 13:10:00,76.64,76.64,76.54,76.55,21218.0,65.7306,65.7306,65.6448,65.6534,21218.0
2018-05-11 13:20:00,76.53,76.58,76.53,76.55,12422.0,65.6362,65.6791,65.6362,65.6534,12422.0
2018-05-11 13:30:00,76.52,76.55,76.37,76.42,14640.0,65.6277,65.6534,65.499,65.5419,14640.0
2018-05-11 13:40:00,76.42,76.5,76.39,76.5,19776.0,65.5419,65.6105,65.5162,65.6105,19776.0
2018-05-11 13:50:00,76.5,76.57,76.48,76.53,19062.0,65.6105,65.6706,65.5934,65.6362,19062.0
2018-05-11 14:00:00,76.54,76.54,76.47,76.47,15858.0,65.6448,65.6448,65.5848,65.5848,15858.0
2018-05-11 14:10:00,76.48,76.51,76.44,76.49,24213.0,65.5934,65.6191,65.5591,65.6019,24213.0
2018-05-11 14:20:00,76.5,76.56,76.5,76.53,17974.0,65.6105,65.662,65.6105,65.6362,17974.0
2018-05-11 14:30:00,76.52,76.55,76.48,76.52,12250.0,65.6277,65.6534,65.5934,65.6277,12250.0
2018-05-11 14:40:00,76.53,76.53,76.44,76.46,17052.0,65.6362,65.6362,65.5591,65.5762,17052.0
2018-05-11 14:50:00,76.46,76.49,76.38,76.49,18381.0,65.5762,65.6019,65.5076,65.6019,18381.0
2018-05-11 15:00:00,76.48,76.5,76.43,76.47,17035.0,65.5934,65.6105,65.5505,65.5848,17035.0
2018-05-11 15:10:00,76.47,76.51,76.45,76.45,19951.0,65.5848,65.6191,65.5676,65.5676,19951.0
2018-05-11 15:20:00,76.45,76.47,76.39,76.42,34072.0,65.5676,65.5848,65.5162,65.5419,34072.0
2018-05-11 15:30:00,76.41,76.53,76.38,76.52,44258.0,65.5333,65.6362,65.5076,65.6277,44258.0
2018-05-11 15:40:00,76.51,76.53,76.39,76.45,68266.0,65.6191,65.6362,65.5162,65.5676,68266.0
2018-05-11 15:50:00,76.45,76.51,76.4,76.48,192456.0,65.5676,65.6191,65.5248,65.5934,192456.0
2018-05-14 09:30:00,76.76,76.9,76.7,76.73,37588.0,65.8335,65.9536,65.782,65.8078,37588.0
2018-05-14 09:40:00,76.72,76.93,76.71,76.83,28413.0,65.7992,65.9793,65.7906,65.8935,28413.0
2018-05-14 09:50:00,76.82,76.82,76.57,76.6,15503.0,65.885,65.885,65.6706,65.6963,15503.0
2018-05-14 10:00:00,76.59,76.6,76.27,76.45,20596.0,65.6877,65.6963,65.4133,65.5676,20596.0
2018-05-14 10:10:00,76.47,76.58,76.4,76.58,14964.0,65.5848,65.6791,65.5248,65.6791,14964.0
2018-05-14 10:20:00,76.6,76.64,76.54,76.64,15443.0,65.6963,65.7306,65.6448,65.7306,15443.0
2018-05-14 10:30:00,76.62,76.84,76.62,76.82,27424.0,65.7134,65.9021,65.7134,65.885,27424.0
2018-05-14 10:40:00,76.82,76.95,76.82,76.88,18459.0,65.885,65.9965,65.885,65.9364,18459.0
2018-05-14 10:50:00,76.88,76.89,76.77,76.81,36775.0,65.9364,65.945,65.8421,65.8764,36775.0
2018-05-14 11:00:00,76.81,76.81,76.71,76.8,27037.0,65.8764,65.8764,65.7906,65.8678,27037.0
2018-05-14 11:10:00,76.8,76.83,76.75,76.79,27195.0,65.8678,65.8935,65.8249,65.8592,27195.0
2018-05-14 11:20:00,76.83,76.88,76.66,76.67,20714.0,65.8935,65.9364,65.7477,65.7563,20714.0
2018-05-14 11:30:00,76.68,76.85,76.68,76.81,23240.0,65.7649,65.9107,65.7649,65.8764,23240.0
2018-05-14 11:40:00,76.76,76.76,76.59,76.59,15811.0,65.8335,65.8335,65.6877,65.6877,15811.0
2018-05-14 11:50:00,76.58,76.63,76.52,76.63,15666.0,65.6791,65.722,65.6277,65.722,15666.0
2018-05-14 12:00:00,76.61,76.68,76.54,76.65,29004.0,65.7049,65.7649,65.6448,65.7392,29004.0
2018-05-14 12:10:00,76.66,76.67,76.51,76.53,16335.0,65.7477,65.7563,65.6191,65.6362,16335.0
2018-05-14 12:20:00,76.53,76.63,76.51,76.56,15248.0,65.6362,65.722,65.6191,65.662,15248.0
2018-05-14 12:30:00,76.58,76.61,76.52,76.58,12270.0,65.6791,65.7049,65.6277,65.6791,12270.0
2018-05-14 12:40:00,76.58,76.6,76.54,76.55,12896.0,65.6791,65.6963,65.6448,65.6534,12896.0
2018-05-14 12:50:00,76.55,76.56,76.47,76.47,17705.0,65.6534,65.662,65.5848,65.5848,17705.0
2018-05-14 13:00:00,76.48,76.48,76.34,76.4,19310.0,65.5934,65.5934,65.4733,65.5248,19310.0
2018-05-14 13:10:00,76.4,76.43,76.31,76.31,22068.0,65.5248,65.5505,65.4476,65.4476,22068.0
2018-05-14 13:20:00,76.31,76.39,76.31,76.38,13110.0,65.4476,65.5162,65.4476,65.5076,13110.0
2018-05-14 13:30:00,76.39,76.5,76.28,76.5,22056.0,65.5162,65.6105,65.4218,65.6105,22056.0
2018-05-14 13:40:00,76.5,76.62,76.49,76.58,29572.0,65.6105,65.7134,65.6019,65.6791,29572.0
2018-05-14 13:50:00,76.58,76.63,76.45,76.48,24158.0,65.6791,65.722,65.5676,65.5934,24158.0
2018-05-14 14:00:00,76.46,76.55,76.39,76.39,57730.0,65.5762,65.6534,65.5162,65.5162,57730.0
2018-05-14 14:10:00,76.4,76.45,76.35,76.41,12721.0,65.5248,65.5676,65.4819,65.5333,12721.0
2018-05-14 14:20:00,76.41,76.48,76.41,76.46,20549.0,65.5333,65.5934,65.5333,65.5762,20549.0
2018-05-14 14:30:00,76.46,76.63,76.45,76.63,22010.0,65.5762,65.722,65.5676,65.722,22010.0
2018-05-14 14:40:00,76.63,76.64,76.52,76.53,50692.0,65.722,65.7306,65.6277,65.6362,50692.0
2018-05-14 14:50:00,76.52,76.66,76.5,76.63,22310.0,65.6277,65.7477,65.6105,65.722,22310.0
2018-05-14 15:00:00,76.64,76.66,76.58,76.64,24845.0,65.7306,65.7477,65.6791,65.7306,24845.0
2018-05-14 15:10:00,76.64,76.74,76.63,76.68,98416.0,65.7306,65.8164,65.722,65.7649,98416.0
2018-05-14 15:20:00,76.68,76.75,76.66,76.71,30146.0,65.7649,65.8249,65.7477,65.7906,30146.0
2018-05-14 15:30:00,76.71,76.72,76.62,76.67,40070.0,65.7906,65.7992,65.7134,65.7563,40070.0
2018-05-14 15:40:00,76.67,76.71,76.52,76.53,47694.0,65.7563,65.7906,65.6277,65.6362,47694.0
2018-05-14 15:50:00,76.53,76.6,76.49,76.59,152934.0,65.6362,65.6963,65.6019,65.6877,152934.0
2018-05-15 09:30:00,76.18,76.48,76.06,76.22,66746.0,65.3361,65.5934,65.2332,65.3704,66746.0
2018-05-15 09:40:00,76.26,76.31,76.07,76.26,23865.0,65.4047,65.4476,65.2417,65.4047,23865.0
2018-05-15 09:50:00,76.27,76.31,76.11,76.15,38130.0,65.4133,65.4476,65.276,65.3103,38130.0
2018-05-15 10:00:00,76.12,76.2,76.03,76.14,32022.0,65.2846,65.3532,65.2074,65.3018,32022.0
2018-05-15 10:10:00,76.16,76.23,76.06,76.16,29663.0,65.3189,65.379,65.2332,65.3189,29663.0
2018-05-15 10:20:00,76.2,76.28,76.12,76.15,24503.0,65.3532,65.4218,65.2846,65.3103,24503.0
2018-05-15 10:30:00,76.12,76.3,76.11,76.28,21363.0,65.2846,65.439,65.276,65.4218,21363.0
2018-05-15 10:40:00,76.28,76.28,76.11,76.14,20517.0,65.4218,65.4218,65.276,65.3018,20517.0
2018-05-15 10:50:00,76.16,76.27,76.07,76.21,31740.0,65.3189,65.4133,65.2417,65.3618,31740.0
2018-05-15 11:00:00,76.21,76.3,76.18,76.25,19741.0,65.3618,65.439,65.3361,65.3961,19741.0
2018-05-15 11:10:00,76.23,76.32,76.22,76.3,9066.0,65.379,65.4561,65.3704,65.439,9066.0
2018-05-15 11:20:00,76.29,76.31,76.24,76.31,13696.0,65.4304,65.4476,65.3875,65.4476,13696.0
2018-05-15 11:30:00,76.33,76.4,76.26,76.28,11315.0,65.4647,65.5248,65.4047,65.4218,11315.0
2018-05-15 11:40:00,76.28,76.39,76.22,76.38,22707.0,65.4218,65.5162,65.3704,65.5076,22707.0
2018-05-15 11:50:00,76.37,76.47,76.26,76.29,53337.0,65.499,65.5848,65.4047,65.4304,53337.0
2018-05-15 12:00:00,76.32,76.33,76.1,76.28,59847.0,65.4561,65.4647,65.2675,65.4218,59847.0
2018-05-15 12:10:00,76.29,76.3,76.13,76.22,118944.0,65.4304,65.439,65.2932,65.3704,118944.0
2018-05-15 12:20:00,76.23,76.28,76.2,76.27,42515.0,65.379,65.4218,65.3532,65.4133,42515.0
2018-05-15 12:30:00,76.28,76.34,76.26,76.33,12045.0,65.4218,65.4733,65.4047,65.4647,12045.0
2018-05-15 12:40:00,76.32,76.49,76.3,76.44,16096.0,65.4561,65.6019,65.439,65.5591,16096.0
2018-05-15 12:50:00,76.44,76.52,76.4,76.43,11440.0,65.5591,65.6277,65.5248,65.5505,11440.0
2018-05-15 13:00:00,76.43,76.44,76.27,76.28,36677.0,65.5505,65.5591,65.4133,65.4218,36677.0
2018-05-15 13:10:00,76.3,76.39,76.28,76.36,22179.0,65.439,65.5162,65.4218,65.4904,22179.0
2018-05-15 13:20:00,76.37,76.45,76.24,76.28,41480.0,65.499,65.5676,65.3875,65.4218,41480.0
2018-05-15 13:30:00,76.27,76.34,76.23,76.24,17394.0,65.4133,65.4733,65.379,65.3875,17394.0
2018-05-15 13:40:00,76.26,76.39,76.26,76.37,15778.0,65.4047,65.5162,65.4047,65.499,15778.0
2018-05-15 13:50:00,76.35,76.36,76.18,76.19,62987.0,65.4819,65.4904,65.3361,65.3446,62987.0
2018-05-15 14:00:00,76.18,76.35,76.15,76.27,29424.0,65.3361,65.4819,65.3103,65.4133,29424.0
2018-05-15 14:10:00,76.27,76.42,76.24,76.41,21032.0,65.4133,65.5419,65.3875,65.5333,21032.0
2018-05-15 14:20:00,76.4,76.54,76.32,76.5,31407.0,65.5248,65.6448,65.4561,65.6105,31407.0
2018-05-15 14:30:00,76.47,76.67,76.47,76.58,21643.0,65.5848,65.7563,65.5848,65.6791,21643.0
2018-05-15 14:40:00,76.58,76.64,76.51,76.54,47094.0,65.6791,65.7306,65.6191,65.6448,47094.0
2018-05-15 14:50:00,76.53,76.58,76.42,76.49,62525.0,65.6362,65.6791,65.5419,65.6019,62525.0
2018-05-15 15:00:00,76.51,76.53,76.43,76.47,39345.0,65.6191,65.6362,65.5505,65.5848,39345.0
2018-05-15 15:10:00,76.49,76.5,76.38,76.49,34299.0,65.6019,65.6105,65.5076,65.6019,34299.0
2018-05-15 15:20:00,76.49,76.54,76.46,76.52,49674.0,65.6019,65.6448,65.5762,65.6277,49674.0
2018-05-15 15:30:00,76.51,76.68,76.48,76.65,94736.0,65.6191,65.7649,65.5934,65.7392,94736.0
2018-05-15 15:40:00,76.64,76.68,76.56,76.65,141000.0,65.7306,65.7649,65.662,65.7392,141000.0
2018-05-15 15:50:00,76.66,76.81,76.62,76.74,243852.0,65.7477,65.8764,65.7134,65.8164,243852.0
2018-05-16 09:30:00,76.71,77.07,76.61,77.07,33363.0,65.7906,66.0994,65.7049,66.0994,33363.0
2018-05-16 09:40:00,77.0,77.14,76.97,77.07,22298.0,66.0393,66.1594,66.0136,66.0994,22298.0
2018-05-16 09:50:00,77.09,77.18,76.99,77.08,22804.0,66.1165,66.1937,66.0308,66.108,22804.0
2018-05-16 10:00:00,77.1,77.1,76.95,77.03,28595.0,66.1251,66.1251,65.9965,66.0651,28595.0
2018-05-16 10:10:00,77.01,77.05,76.92,77.05,15187.0,66.0479,66.0822,65.9707,66.0822,15187.0
2018-05-16 10:20:00,77.03,77.1,76.98,77.02,45994.0,66.0651,66.1251,66.0222,66.0565,45994.0
2018-05-16 10:30:00,77.04,77.1,77.0,77.06,45190.0,66.0737,66.1251,66.0393,66.0908,45190.0
2018-05-16 10:40:00,77.06,77.07,77.02,77.03,14475.0,66.0908,66.0994,66.0565,66.0651,14475.0
2018-05-16 10:50:00,77.04,77.04,76.91,76.94,17017.0,66.0737,66.0737,65.9622,65.9879,17017.0
2018-05-16 11:00:00,76.94,76.94,76.79,76.87,17734.0,65.9879,65.9879,65.8592,65.9279,17734.0
2018-05-16 11:10:00,76.89,77.02,76.86,76.99,23556.0,65.945,66.0565,65.9193,66.0308,23556.0
2018-05-16 11:20:00,76.99,77.05,76.88,76.95,18808.0,66.0308,66.0822,65.9364,65.9965,18808.0
2018-05-16 11:30:00,76.94,77.05,76.93,77.0,16499.0,65.9879,66.0822,65.9793,66.0393,16499.0
2018-05-16 11:40:00,77.0,77.01,76.92,76.98,14816.0,66.0393,66.0479,65.9707,66.0222,14816.0
2018-05-16 11:50:00,76.96,77.04,76.95,77.04,12435.0,66.005,66.0737,65.9965,66.0737,12435.0
2018-05-16 12:00:00,77.04,77.26,77.03,77.21,66130.0,66.0737,66.2623,66.0651,66.2195,66130.0
2018-05-16 12:10:00,77.21,77.27,77.16,77.26,13004.0,66.2195,66.2709,66.1766,66.2623,13004.0
2018-05-16 12:20:00,77.26,77.38,77.19,77.37,10149.0,66.2623,66.3653,66.2023,66.3567,10149.0
2018-05-16 12:30:00,77.37,77.48,77.36,77.48,16446.0,66.3567,66.451,66.3481,66.451,16446.0
2018-05-16 12:40:00,77.48,77.5,77.41,77.46,16647.0,66.451,66.4682,66.391,66.4339,16647.0
2018-05-16 12:50:00,77.47,77.54,77.43,77.43,13916.0,66.4424,66.5025,66.4081,66.4081,13916.0
2018-05-16 13:00:00,77.45,77.47,77.33,77.4,13612.0,66.4253,66.4424,66.3224,66.3824,13612.0
2018-05-16 13:10:00,77.39,77.42,77.33,77.33,7347.0,66.3738,66.3996,66.3224,66.3224,7347.0
2018-05-16 13:20:00,77.31,77.37,77.25,77.29,10858.0,66.3052,66.3567,66.2538,66.2881,10858.0
2018-05-16 13:30:00,77.28,77.34,77.27,77.34,8109.0,66.2795,66.3309,66.2709,66.3309,8109.0
2018-05-16 13:40:00,77.33,77.89,77.29,77.54,86660.0,66.3224,66.8027,66.2881,66.5025,86660.0
2018-05-16 13:50:00,77.53,77.55,77.45,77.48,13475.0,66.4939,66.5111,66.4253,66.451,13475.0
2018-05-16 14:00:00,77.47,77.54,77.45,77.53,18846.0,66.4424,66.5025,66.4253,66.4939,18846.0
2018-05-16 14:10:00,77.54,77.62,77.5,77.57,35396.0,66.5025,66.5711,66.4682,66.5282,35396.0
2018-05-16 14:20:00,77.57,77.59,77.47,77.5,26205.0,66.5282,66.5454,66.4424,66.4682,26205.0
2018-05-16 14:30:00,77.51,77.52,77.42,77.51,31644.0,66.4767,66.4853,66.3996,66.4767,31644.0
2018-05-16 14:40:00,77.51,77.55,77.48,77.52,29949.0,66.4767,66.5111,66.451,66.4853,29949.0
2018-05-16 14:50:00,77.53,77.63,77.52,77.6,23979.0,66.4939,66.5797,66.4853,66.5539,23979.0
2018-05-16 15:00:00,77.59,77.59,77.48,77.52,41042.0,66.5454,66.5454,66.451,66.4853,41042.0
2018-05-16 15:10:00,77.52,77.52,77.39,77.42,29066.0,66.4853,66.4853,66.3738,66.3996,29066.0
2018-05-16 15:20:00,77.42,77.48,77.41,77.42,33125.0,66.3996,66.451,66.391,66.3996,33125.0
2018-05-16 15:30:00,77.42,77.42,77.3,77.36,63683.0,66.3996,66.3996,66.2966,66.3481,63683.0
2018-05-16 15:40:00,77.34,77.34,77.19,77.21,69245.0,66.3309,66.3309,66.2023,66.2195,69245.0
2018-05-16 15:50:00,77.22,77.38,77.2,77.35,138153.0,66.228,66.3653,66.2109,66.3395,138153.0
2018-05-17 09:30:00,77.24,77.46,77.17,77.33,24813.0,66.2452,66.4339,66.1851,66.3224,24813.0
2018-05-17 09:40:00,77.33,77.37,77.12,77.37,20285.0,66.3224,66.3567,66.1423,66.3567,20285.0
2018-05-17 09:50:00,77.34,77.55,77.29,77.29,21769.0,66.3309,66.5111,66.2881,66.2881,21769.0
2018-05-17 10:00:00,77.28,77.55,77.26,77.47,15048.0,66.2795,66.5111,66.2623,66.4424,15048.0
2018-05-17 10:10:00,77.48,77.61,77.45,77.59,12353.0,66.451,66.5625,66.4253,66.5454,12353.0
2018-05-17 10:20:00,77.63,77.67,77.49,77.58,13263.0,66.5797,66.614,66.4596,66.5368,13263.0
2018-05-17 10:30:00,77.6,77.86,77.55,77.81,17834.0,66.5539,66.7769,66.5111,66.734,17834.0
2018-05-17 10:40:00,77.83,77.86,77.76,77.86,13831.0,66.7512,66.7769,66.6912,66.7769,13831.0
2018-05-17 10:50:00,77.88,77.99,77.85,77.97,21120.0,66.7941,66.8884,66.7684,66.8713,21120.0
2018-05-17 11:00:00,78.0,78.05,77.89,77.89,22064.0,66.897,66.9399,66.8027,66.8027,22064.0
2018-05-17 11:10:00,77.88,77.91,77.73,77.91,24902.0,66.7941,66.8198,66.6654,66.8198,24902.0
2018-05-17 11:20:00,77.91,78.01,77.86,77.95,19693.0,66.8198,66.9056,66.7769,66.8541,19693.0
2018-05-17 11:30:00,77.95,77.96,77.8,77.88,19652.0,66.8541,66.8627,66.7255,66.7941,19652.0
2018-05-17 11:40:00,77.9,77.99,77.89,77.89,16279.0,66.8112,66.8884,66.8027,66.8027,16279.0
2018-05-17 11:50:00,77.89,77.9,77.81,77.81,14459.0,66.8027,66.8112,66.734,66.734,14459.0
2018-05-17 12:00:00,77.81,77.85,77.79,77.81,9736.0,66.734,66.7684,66.7169,66.734,9736.0
2018-05-17 12:10:00,77.8,77.94,77.8,77.94,13854.0,66.7255,66.8455,66.7255,66.8455,13854.0
2018-05-17 12:20:00,77.95,77.96,77.9,77.93,11106.0,66.8541,66.8627,66.8112,66.837,11106.0
2018-05-17 12:30:00,77.92,78.05,77.89,77.99,15636.0,66.8284,66.9399,66.8027,66.8884,15636.0
2018-05-17 12:40:00,77.98,77.98,77.85,77.91,9469.0,66.8798,66.8798,66.7684,66.8198,9469.0
2018-05-17 12:50:00,77.91,77.95,77.87,77.89,16072.0,66.8198,66.8541,66.7855,66.8027,16072.0
2018-05-17 13:00:00,77.88,77.93,77.81,77.81,9540.0,66.7941,66.837,66.734,66.734,9540.0
2018-05-17 13:10:00,77.8,77.82,77.7,77.8,15064.0,66.7255,66.7426,66.6397,66.7255,15064.0
2018-05-17 13:20:00,77.78,77.82,77.74,77.76,11914.0,66.7083,66.7426,66.674,66.6912,11914.0
2018-05-17 13:30:00,77.78,77.8,77.67,77.7,11987.0,66.7083,66.7255,66.614,66.6397,11987.0
2018-05-17 13:40:00,77.69,77.7,77.51,77.56,29076.0,66.6311,66.6397,66.4767,66.5196,29076.0
2018-05-17 13:50:00,77.57,77.61,77.32,77.41,26754.0,66.5282,66.5625,66.3138,66.391,26754.0
2018-05-17 14:00:00,77.41,77.45,77.27,77.36,18259.0,66.391,66.4253,66.2709,66.3481,18259.0
2018-05-17 14:10:00,77.36,77.44,77.33,77.44,19402.0,66.3481,66.4167,66.3224,66.4167,19402.0
2018-05-17 14:20:00,77.44,77.49,77.43,77.47,19603.0,66.4167,66.4596,66.4081,66.4424,19603.0
2018-05-17 14:30:00,77.47,77.54,77.45,77.46,35954.0,66.4424,66.5025,66.4253,66.4339,35954.0
2018-05-17 14:40:00,77.46,77.49,77.42,77.48,22717.0,66.4339,66.4596,66.3996,66.451,22717.0
2018-05-17 14:50:00,77.49,77.59,77.49,77.59,23498.0,66.4596,66.5454,66.4596,66.5454,23498.0
2018-05-17 15:00:00,77.58,77.73,77.58,77.73,27281.0,66.5368,66.6654,66.5368,66.6654,27281.0
2018-05-17 15:10:00,77.73,77.74,77.55,77.63,44742.0,66.6654,66.674,66.5111,66.5797,44742.0
2018-05-17 15:20:00,77.63,77.77,77.6,77.6,49992.0,66.5797,66.6997,66.5539,66.5539,49992.0
2018-05-17 15:30:00,77.61,77.7,77.61,77.69,63066.0,66.5625,66.6397,66.5625,66.6311,63066.0
2018-05-17 15:40:00,77.68,77.71,77.58,77.64,81770.0,66.6226,66.6483,66.5368,66.5882,81770.0
2018-05-17 15:50:00,77.65,77.73,77.59,77.68,223852.0,66.5968,66.6654,66.5454,66.6226,223852.0
2018-05-18 09:30:00,78.52,78.88,78.44,78.76,207403.0,67.343,67.6517,67.2744,67.5488,207403.0
2018-05-18 09:40:00,78.71,78.78,78.55,78.72,16870.0,67.5059,67.566,67.3687,67.5145,16870.0
2018-05-18 09:50:00,78.73,78.93,78.69,78.81,46741.0,67.5231,67.6946,67.4888,67.5917,46741.0
2018-05-18 10:00:00,78.81,78.85,78.73,78.77,48330.0,67.5917,67.626,67.5231,67.5574,48330.0
2018-05-18 10:10:00,78.75,79.05,78.75,78.91,71524.0,67.5402,67.7975,67.5402,67.6775,71524.0
2018-05-18 10:20:00,78.92,79.04,78.89,79.01,77601.0,67.686,67.789,67.6603,67.7632,77601.0
2018-05-18 10:30:00,78.97,78.99,78.56,78.6,38451.0,67.7289,67.7461,67.3773,67.4116,38451.0
2018-05-18 10:40:00,78.57,78.78,78.51,78.67,19054.0,67.3859,67.566,67.3344,67.4716,19054.0
2018-05-18 10:50:00,78.65,78.82,78.65,78.7,23087.0,67.4545,67.6003,67.4545,67.4974,23087.0
2018-05-18 11:00:00,78.7,78.77,78.48,78.7,29977.0,67.4974,67.5574,67.3087,67.4974,29977.0
2018-05-18 11:10:00,78.72,78.83,78.67,78.81,28829.0,67.5145,67.6089,67.4716,67.5917,28829.0
2018-05-18 11:20:00,78.82,78.86,78.62,78.62,22427.0,67.6003,67.6346,67.4287,67.4287,22427.0
2018-05-18 11:30:00,78.66,78.82,78.62,78.79,25576.0,67.4631,67.6003,67.4287,67.5745,25576.0
2018-05-18 11:40:00,78.78,78.85,78.71,78.73,20644.0,67.566,67.626,67.5059,67.5231,20644.0
2018-05-18 11:50:00,78.71,78.8,78.66,78.76,33886.0,67.5059,67.5831,67.4631,67.5488,33886.0
2018-05-18 12:00:00,78.75,78.76,78.59,78.6,16179.0,67.5402,67.5488,67.403,67.4116,16179.0
2018-05-18 12:10:00,78.59,78.61,78.52,78.58,15415.0,67.403,67.4202,67.343,67.3944,15415.0
2018-05-18 12:20:00,78.58,78.58,78.48,78.51,20647.0,67.3944,67.3944,67.3087,67.3344,20647.0
2018-05-18 12:30:00,78.51,78.52,78.43,78.49,28062.0,67.3344,67.343,67.2658,67.3173,28062.0
2018-05-18 12:40:00,78.5,78.59,78.46,78.58,29547.0,67.3258,67.403,67.2915,67.3944,29547.0
2018-05-18 12:50:00,78.58,78.65,78.55,78.63,22190.0,67.3944,67.4545,67.3687,67.4373,22190.0
2018-05-18 13:00:00,78.61,78.67,78.55,78.63,18072.0,67.4202,67.4716,67.3687,67.4373,18072.0
2018-05-18 13:10:00,78.63,78.75,78.57,78.74,15307.0,67.4373,67.5402,67.3859,67.5317,15307.0
2018-05-18 13:20:00,78.72,78.77,78.69,78.7,14331.0,67.5145,67.5574,67.4888,67.4974,14331.0
2018-05-18 13:30:00,78.71,78.71,78.56,78.57,18283.0,67.5059,67.5059,67.3773,67.3859,18283.0
2018-05-18 13:40:00,78.59,78.59,78.5,78.56,17314.0,67.403,67.403,67.3258,67.3773,17314.0
2018-05-18 13:50:00,78.56,78.61,78.53,78.57,13237.0,67.3773,67.4202,67.3516,67.3859,13237.0
2018-05-18 14:00:00,78.56,78.57,78.47,78.52,18818.0,67.3773,67.3859,67.3001,67.343,18818.0
2018-05-18 14:10:00,78.52,78.56,78.5,78.52,15042.0,67.343,67.3773,67.3258,67.343,15042.0
2018-05-18 14:20:00,78.52,78.55,78.49,78.55,12565.0,67.343,67.3687,67.3173,67.3687,12565.0
2018-05-18 14:30:00,78.54,78.57,78.52,78.56,12975.0,67.3601,67.3859,67.343,67.3773,12975.0
2018-05-18 14:40:00,78.57,78.58,78.53,78.54,20178.0,67.3859,67.3944,67.3516,67.3601,20178.0
2018-05-18 14:50:00,78.53,78.59,78.51,78.57,51601.0,67.3516,67.403,67.3344,67.3859,51601.0
2018-05-18 15:00:00,78.55,78.57,78.51,78.55,28665.0,67.3687,67.3859,67.3344,67.3687,28665.0
2018-05-18 15:10:00,78.55,78.57,78.5,78.57,35795.0,67.3687,67.3859,67.3258,67.3859,35795.0
2018-05-18 15:20:00,78.57,78.66,78.57,78.61,75239.0,67.3859,67.4631,67.3859,67.4202,75239.0
2018-05-18 15:30:00,78.62,78.62,78.53,78.6,69392.0,67.4287,67.4287,67.3516,67.4116,69392.0
2018-05-18 15:40:00,78.59,78.61,78.53,78.61,93273.0,67.403,67.4202,67.3516,67.4202,93273.0
2018-05-18 15:50:00,78.6,78.63,78.54,78.59,197566.0,67.4116,67.4373,67.3601,67.403,197566.0
2018-05-21 09:30:00,79.18,79.42,79.07,79.33,60827.0,67.909,68.1149,67.8147,68.0377,60827.0
2018-05-21 09:40:00,79.34,79.45,79.27,79.27,31633.0,68.0463,68.1406,67.9862,67.9862,31633.0
2018-05-21 09:50:00,79.25,79.27,79.12,79.14,44163.0,67.9691,67.9862,67.8576,67.8747,44163.0
2018-05-21 10:00:00,79.16,79.47,79.07,79.47,28241.0,67.8919,68.1578,67.8147,68.1578,28241.0
2018-05-21 10:10:00,79.47,79.63,79.45,79.61,17329.0,68.1578,68.295,68.1406,68.2778,17329.0
2018-05-21 10:20:00,79.63,79.66,79.5,79.59,30742.0,68.295,68.3207,68.1835,68.2607,30742.0
2018-05-21 10:30:00,79.61,79.81,79.56,79.75,36203.0,68.2778,68.4494,68.2349,68.3979,36203.0
2018-05-21 10:40:00,79.73,79.86,79.73,79.84,32112.0,68.3807,68.4922,68.3807,68.4751,32112.0
2018-05-21 10:50:00,79.85,79.87,79.72,79.8,47480.0,68.4837,68.5008,68.3722,68.4408,47480.0
2018-05-21 11:00:00,79.81,79.82,79.62,79.62,16104.0,68.4494,68.4579,68.2864,68.2864,16104.0
2018-05-21 11:10:00,79.62,79.66,79.59,79.63,22234.0,68.2864,68.3207,68.2607,68.295,22234.0
2018-05-21 11:20:00,79.62,79.7,79.4,79.41,22641.0,68.2864,68.355,68.0977,68.1063,22641.0
2018-05-21 11:30:00,79.44,79.52,79.38,79.48,22885.0,68.132,68.2006,68.0806,68.1663,22885.0
2018-05-21 11:40:00,79.48,79.53,79.41,79.53,13166.0,68.1663,68.2092,68.1063,68.2092,13166.0
2018-05-21 11:50:00,79.52,79.58,79.47,79.58,23465.0,68.2006,68.2521,68.1578,68.2521,23465.0
2018-05-21 12:00:00,79.59,79.68,79.59,79.62,19424.0,68.2607,68.3379,68.2607,68.2864,19424.0
2018-05-21 12:10:00,79.63,79.82,79.63,79.72,15850.0,68.295,68.4579,68.295,68.3722,15850.0
2018-05-21 12:20:00,79.72,79.72,79.63,79.69,14558.0,68.3722,68.3722,68.295,68.3464,14558.0
2018-05-21 12:30:00,79.7,79.77,79.68,79.71,31409.0,68.355,68.415,68.3379,68.3636,31409.0
2018-05-21 12:40:00,79.7,79.78,79.7,79.71,41221.0,68.355,68.4236,68.355,68.3636,41221.0
2018-05-21 12:50:00,79.71,79.77,79.65,79.68,25818.0,68.3636,68.415,68.3121,68.3379,25818.0
2018-05-21 13:00:00,79.68,79.8,79.67,79.79,16835.0,68.3379,68.4408,68.3293,68.4322,16835.0
2018-05-21 13:10:00,79.79,79.9,79.77,79.89,19623.0,68.4322,68.5265,68.415,68.518,19623.0
2018-05-21 13:20:00,79.91,79.91,79.78,79.85,23437.0,68.5351,68.5351,68.4236,68.4837,23437.0
2018-05-21 13:30:00,79.85,79.89,79.79,79.82,24987.0,68.4837,68.518,68.4322,68.4579,24987.0
2018-05-21 13:40:00,79.81,79.94,79.8,79.93,16689.0,68.4494,68.5608,68.4408,68.5523,16689.0
2018-05-21 13:50:00,79.93,80.04,79.91,80.02,45077.0,68.5523,68.6466,68.5351,68.6295,45077.0
2018-05-21 14:00:00,80.03,80.23,79.99,80.23,36129.0,68.638,68.8096,68.6037,68.8096,36129.0
2018-05-21 14:10:00,80.22,80.27,80.09,80.13,41749.0,68.801,68.8439,68.6895,68.7238,41749.0
2018-05-21 14:20:00,80.1,80.12,80.02,80.05,23393.0,68.6981,68.7152,68.6295,68.6552,23393.0
2018-05-21 14:30:00,80.05,80.08,79.98,80.01,34648.0,68.6552,68.6809,68.5952,68.6209,34648.0
2018-05-21 14:40:00,80.01,80.05,79.95,80.02,24408.0,68.6209,68.6552,68.5694,68.6295,24408.0
2018-05-21 14:50:00,80.03,80.21,80.03,80.2,19841.0,68.638,68.7924,68.638,68.7838,19841.0
2018-05-21 15:00:00,80.2,80.2,80.05,80.05,29547.0,68.7838,68.7838,68.6552,68.6552,29547.0
2018-05-21 15:10:00,80.05,80.1,79.92,79.98,39626.0,68.6552,68.6981,68.5437,68.5952,39626.0
2018-05-21 15:20:00,79.98,80.0,79.82,79.88,35507.0,68.5952,68.6123,68.4579,68.5094,35507.0
2018-05-21 15:30:00,79.87,79.9,79.83,79.89,49343.0,68.5008,68.5265,68.4665,68.518,49343.0
2018-05-21 15:40:00,79.89,79.95,79.85,79.88,56222.0,68.518,68.5694,68.4837,68.5094,56222.0
2018-05-21 15:50:00,79.88,80.01,79.84,79.9,310131.0,68.5094,68.6209,68.4751,68.5265,310131.0
2018-05-22 09:30:00,80.1,80.1,79.62,79.82,32248.0,68.6981,68.6981,68.2864,68.4579,32248.0
2018-05-22 09:40:00,79.83,80.17,79.83,80.16,12127.0,68.4665,68.7581,68.4665,68.7495,12127.0
2018-05-22 09:50:00,80.13,80.26,80.12,80.24,19567.0,68.7238,68.8353,68.7152,68.8181,19567.0
2018-05-22 10:00:00,80.25,80.35,80.18,80.3,16145.0,68.8267,68.9125,68.7667,68.8696,16145.0
2018-05-22 10:10:00,80.31,80.42,80.17,80.25,34489.0,68.8782,68.9725,68.7581,68.8267,34489.0
2018-05-22 10:20:00,80.26,80.44,80.22,80.44,65235.0,68.8353,68.9897,68.801,68.9897,65235.0
2018-05-22 10:30:00,80.46,80.5,80.37,80.45,79567.0,69.0068,69.0411,68.9296,68.9983,79567.0
2018-05-22 10:40:00,80.45,80.49,80.38,80.38,47482.0,68.9983,69.0326,68.9382,68.9382,47482.0
2018-05-22 10:50:00,80.41,80.48,80.25,80.28,30979.0,68.9639,69.024,68.8267,68.8525,30979.0
2018-05-22 11:00:00,80.26,80.4,80.23,80.29,33733.0,68.8353,68.9554,68.8096,68.861,33733.0
2018-05-22 11:10:00,80.3,80.37,80.3,80.36,12184.0,68.8696,68.9296,68.8696,68.9211,12184.0
2018-05-22 11:20:00,80.36,80.42,80.33,80.34,18357.0,68.9211,68.9725,68.8953,68.9039,18357.0
2018-05-22 11:30:00,80.33,80.34,80.25,80.26,9599.0,68.8953,68.9039,68.8267,68.8353,9599.0
2018-05-22 11:40:00,80.28,80.28,80.13,80.15,13039.0,68.8525,68.8525,68.7238,68.741,13039.0
2018-05-22 11:50:00,80.16,80.24,80.11,80.18,34797.0,68.7495,68.8181,68.7066,68.7667,34797.0
2018-05-22 12:00:00,80.19,80.2,80.03,80.07,35086.0,68.7753,68.7838,68.638,68.6723,35086.0
2018-05-22 12:10:00,80.05,80.06,79.95,80.01,19747.0,68.6552,68.6638,68.5694,68.6209,19747.0
2018-05-22 12:20:00,79.99,80.03,79.92,79.94,40031.0,68.6037,68.638,68.5437,68.5608,40031.0
2018-05-22 12:30:00,79.95,79.99,79.88,79.96,10194.0,68.5694,68.6037,68.5094,68.578,10194.0
2018-05-22 12:40:00,79.96,79.99,79.89,79.93,19423.0,68.578,68.6037,68.518,68.5523,19423.0
2018-05-22 12:50:00,79.93,80.0,79.89,79.96,22982.0,68.5523,68.6123,68.518,68.578,22982.0
2018-05-22 13:00:00,79.94,79.94,79.85,79.87,15530.0,68.5608,68.5608,68.4837,68.5008,15530.0
2018-05-22 13:10:00,79.88,79.91,79.8,79.81,13440.0,68.5094,68.5351,68.4408,68.4494,13440.0
2018-05-22 13:20:00,79.8,79.84,79.75,79.76,13465.0,68.4408,68.4751,68.3979,68.4065,13465.0
2018-05-22 13:30:00,79.77,79.79,79.71,79.77,17900.0,68.415,68.4322,68.3636,68.415,17900.0
2018-05-22 13:40:00,79.75,79.81,79.67,79.73,13966.0,68.3979,68.4494,68.3293,68.3807,13966.0
2018-05-22 13:50:00,79.73,79.79,79.71,79.75,13197.0,68.3807,68.4322,68.3636,68.3979,13197.0
2018-05-22 14:00:00,79.74,79.84,79.72,79.78,17015.0,68.3893,68.4751,68.3722,68.4236,17015.0
2018-05-22 14:10:00,79.79,79.8,79.71,79.71,12531.0,68.4322,68.4408,68.3636,68.3636,12531.0
2018-05-22 14:20:00,79.71,79.85,79.71,79.83,35591.0,68.3636,68.4837,68.3636,68.4665,35591.0
2018-05-22 14:30:00,79.83,79.88,79.8,79.81,29078.0,68.4665,68.5094,68.4408,68.4494,29078.0
2018-05-22 14:40:00,79.81,79.85,79.77,79.82,20412.0,68.4494,68.4837,68.415,68.4579,20412.0
2018-05-22 14:50:00,79.82,79.83,79.71,79.71,36847.0,68.4579,68.4665,68.3636,68.3636,36847.0
2018-05-22 15:00:00,79.7,79.75,79.6,79.61,39400.0,68.355,68.3979,68.2692,68.2778,39400.0
2018-05-22 15:10:00,79.61,79.62,79.51,79.53,44361.0,68.2778,68.2864,68.1921,68.2092,44361.0
2018-05-22 15:20:00,79.52,79.52,79.42,79.42,34055.0,68.2006,68.2006,68.1149,68.1149,34055.0
2018-05-22 15:30:00,79.41,79.41,79.22,79.24,63972.0,68.1063,68.1063,67.9433,67.9605,63972.0
2018-05-22 15:40:00,79.22,79.29,79.17,79.18,78713.0,67.9433,68.0034,67.9005,67.909,78713.0
2018-05-22 15:50:00,79.17,79.25,79.11,79.17,160429.0,67.9005,67.9691,67.849,67.9005,160429.0
2018-05-23 09:30:00,78.72,78.87,78.3,78.83,91115.0,67.5145,67.6432,67.1543,67.6089,91115.0
2018-05-23 09:40:00,78.85,78.98,78.55,78.55,42439.0,67.626,67.7375,67.3687,67.3687,42439.0
2018-05-23 09:50:00,78.55,78.79,78.55,78.75,20666.0,67.3687,67.5745,67.3687,67.5402,20666.0
2018-05-23 10:00:00,78.76,78.91,78.7,78.85,38140.0,67.5488,67.6775,67.4974,67.626,38140.0
2018-05-23 10:10:00,78.84,79.06,78.81,78.93,48636.0,67.6174,67.8061,67.5917,67.6946,48636.0
2018-05-23 10:20:00,78.92,79.1,78.88,78.98,49739.0,67.686,67.8404,67.6517,67.7375,49739.0
2018-05-23 10:30:00,78.97,78.97,78.57,78.58,72852.0,67.7289,67.7289,67.3859,67.3944,72852.0
2018-05-23 10:40:00,78.59,78.6,78.51,78.58,35269.0,67.403,67.4116,67.3344,67.3944,35269.0
2018-05-23 10:50:00,78.57,78.61,78.46,78.54,42853.0,67.3859,67.4202,67.2915,67.3601,42853.0
2018-05-23 11:00:00,78.53,78.64,78.49,78.61,27064.0,67.3516,67.4459,67.3173,67.4202,27064.0
2018-05-23 11:10:00,78.6,78.63,78.47,78.48,34155.0,67.4116,67.4373,67.3001,67.3087,34155.0
2018-05-23 11:20:00,78.49,78.7,78.45,78.5,88749.0,67.3173,67.4974,67.2829,67.3258,88749.0
2018-05-23 11:30:00,78.51,78.55,78.46,78.46,43175.0,67.3344,67.3687,67.2915,67.2915,43175.0
2018-05-23 11:40:00,78.46,78.67,78.46,78.62,35005.0,67.2915,67.4716,67.2915,67.4287,35005.0
2018-05-23 11:50:00,78.64,78.67,78.41,78.41,43785.0,67.4459,67.4716,67.2486,67.2486,43785.0
2018-05-23 12:00:00,78.37,78.51,78.35,78.49,29126.0,67.2143,67.3344,67.1972,67.3173,29126.0
2018-05-23 12:10:00,78.49,78.56,78.43,78.43,16908.0,67.3173,67.3773,67.2658,67.2658,16908.0
2018-05-23 12:20:00,78.43,78.47,78.34,78.37,18643.0,67.2658,67.3001,67.1886,67.2143,18643.0
2018-05-23 12:30:00,78.39,78.46,78.36,78.43,19990.0,67.2315,67.2915,67.2058,67.2658,19990.0
2018-05-23 12:40:00,78.45,78.66,78.45,78.63,16946.0,67.2829,67.4631,67.2829,67.4373,16946.0
2018-05-23 12:50:00,78.62,78.65,78.59,78.63,21398.0,67.4287,67.4545,67.403,67.4373,21398.0
2018-05-23 13:00:00,78.65,78.65,78.51,78.54,10064.0,67.4545,67.4545,67.3344,67.3601,10064.0
2018-05-23 13:10:00,78.54,78.62,78.52,78.58,16226.0,67.3601,67.4287,67.343,67.3944,16226.0
2018-05-23 13:20:00,78.57,78.65,78.54,78.6,13629.0,67.3859,67.4545,67.3601,67.4116,13629.0
2018-05-23 13:30:00,78.63,78.64,78.5,78.51,15213.0,67.4373,67.4459,67.3258,67.3344,15213.0
2018-05-23 13:40:00,78.53,78.53,78.43,78.43,25326.0,67.3516,67.3516,67.2658,67.2658,25326.0
2018-05-23 13:50:00,78.43,78.51,78.4,78.46,18119.0,67.2658,67.3344,67.2401,67.2915,18119.0
2018-05-23 14:00:00,78.45,78.81,78.44,78.81,31256.0,67.2829,67.5917,67.2744,67.5917,31256.0
2018-05-23 14:10:00,78.82,78.93,78.77,78.81,43655.0,67.6003,67.6946,67.5574,67.5917,43655.0
2018-05-23 14:20:00,78.81,78.97,78.74,78.78,19197.0,67.5917,67.7289,67.5317,67.566,19197.0
2018-05-23 14:30:00,78.78,78.83,78.65,78.66,23333.0,67.566,67.6089,67.4545,67.4631,23333.0
2018-05-23 14:40:00,78.65,78.77,78.63,78.73,25477.0,67.4545,67.5574,67.4373,67.5231,25477.0
2018-05-23 14:50:00,78.73,78.9,78.69,78.87,31616.0,67.5231,67.6689,67.4888,67.6432,31616.0
2018-05-23 15:00:00,78.85,78.95,78.85,78.88,21903.0,67.626,67.7118,67.626,67.6517,21903.0
2018-05-23 15:10:00,78.89,78.9,78.8,78.83,31940.0,67.6603,67.6689,67.5831,67.6089,31940.0
2018-05-23 15:20:00,78.84,78.94,78.83,78.93,31230.0,67.6174,67.7032,67.6089,67.6946,31230.0
2018-05-23 15:30:00,78.93,78.96,78.83,78.9,42430.0,67.6946,67.7203,67.6089,67.6689,42430.0
2018-05-23 15:40:00,78.9,78.96,78.83,78.89,48327.0,67.6689,67.7203,67.6089,67.6603,48327.0
2018-05-23 15:50:00,78.89,79.07,78.89,78.99,133387.0,67.6603,67.8147,67.6603,67.7461,133387.0
2018-05-24 09:30:00,78.98,79.33,78.76,79.33,46820.0,67.7375,68.0377,67.5488,68.0377,46820.0
2018-05-24 09:40:00,79.27,79.43,78.85,78.87,58370.0,67.9862,68.1234,67.626,67.6432,58370.0
2018-05-24 09:50:00,78.86,78.94,78.61,78.76,32006.0,67.6346,67.7032,67.4202,67.5488,32006.0
2018-05-24 10:00:00,78.75,78.92,78.7,78.78,33721.0,67.5402,67.686,67.4974,67.566,33721.0
2018-05-24 10:10:00,78.78,78.82,78.46,78.49,48464.0,67.566,67.6003,67.2915,67.3173,48464.0
2018-05-24 10:20:00,78.52,78.58,78.29,78.34,31051.0,67.343,67.3944,67.1457,67.1886,31051.0
2018-05-24 10:30:00,78.32,78.4,78.25,78.38,81657.0,67.1714,67.2401,67.1114,67.2229,81657.0
2018-05-24 10:40:00,78.38,78.43,78.17,78.22,21013.0,67.2229,67.2658,67.0428,67.0857,21013.0
2018-05-24 10:50:00,78.22,78.22,78.0,78.04,27467.0,67.0857,67.0857,66.897,66.9313,27467.0
2018-05-24 11:00:00,78.02,78.43,78.01,78.39,15668.0,66.9142,67.2658,66.9056,67.2315,15668.0
2018-05-24 11:10:00,78.36,78.65,78.33,78.56,19288.0,67.2058,67.4545,67.18,67.3773,19288.0
2018-05-24 11:20:00,78.59,78.62,78.5,78.54,10767.0,67.403,67.4287,67.3258,67.3601,10767.0
2018-05-24 11:30:00,78.52,78.59,78.48,78.5,18446.0,67.343,67.403,67.3087,67.3258,18446.0
2018-05-24 11:40:00,78.52,78.68,78.51,78.61,14925.0,67.343,67.4802,67.3344,67.4202,14925.0
2018-05-24 11:50:00,78.59,78.68,78.49,78.63,110627.0,67.403,67.4802,67.3173,67.4373,110627.0
2018-05-24 12:00:00,78.64,78.73,78.57,78.66,67989.0,67.4459,67.5231,67.3859,67.4631,67989.0
2018-05-24 12:10:00,78.67,78.74,78.64,78.68,19933.0,67.4716,67.5317,67.4459,67.4802,19933.0
2018-05-24 12:20:00,78.66,78.78,78.65,78.67,19440.0,67.4631,67.566,67.4545,67.4716,19440.0
2018-05-24 12:30:00,78.67,78.75,78.48,78.57,63724.0,67.4716,67.5402,67.3087,67.3859,63724.0
2018-05-24 12:40:00,78.58,78.65,78.54,78.63,83324.0,67.3944,67.4545,67.3601,67.4373,83324.0
2018-05-24 12:50:00,78.62,78.72,78.51,78.72,96926.0,67.4287,67.5145,67.3344,67.5145,96926.0
2018-05-24 13:00:00,78.7,78.9,78.7,78.84,23022.0,67.4974,67.6689,67.4974,67.6174,23022.0
2018-05-24 13:10:00,78.83,78.88,78.78,78.79,24631.0,67.6089,67.6517,67.566,67.5745,24631.0
2018-05-24 13:20:00,78.83,78.88,78.77,78.77,10895.0,67.6089,67.6517,67.5574,67.5574,10895.0
2018-05-24 13:30:00,78.8,78.83,78.73,78.75,17290.0,67.5831,67.6089,67.5231,67.5402,17290.0
2018-05-24 13:40:00,78.78,78.92,78.72,78.89,91819.0,67.566,67.686,67.5145,67.6603,91819.0
2018-05-24 13:50:00,78.87,78.95,78.8,78.94,35396.0,67.6432,67.7118,67.5831,67.7032,35396.0
2018-05-24 14:00:00,78.92,78.92,78.76,78.83,24707.0,67.686,67.686,67.5488,67.6089,24707.0
2018-05-24 14:10:00,78.84,78.91,78.77,78.83,46154.0,67.6174,67.6775,67.5574,67.6089,46154.0
2018-05-24 14:20:00,78.84,78.9,78.74,78.78,85316.0,67.6174,67.6689,67.5317,67.566,85316.0
2018-05-24 14:30:00,78.79,78.79,78.7,78.71,31471.0,67.5745,67.5745,67.4974,67.5059,31471.0
2018-05-24 14:40:00,78.73,78.74,78.6,78.69,55439.0,67.5231,67.5317,67.4116,67.4888,55439.0
2018-05-24 14:50:00,78.69,78.72,78.66,78.69,22011.0,67.4888,67.5145,67.4631,67.4888,22011.0
2018-05-24 15:00:00,78.69,78.72,78.57,78.72,28085.0,67.4888,67.5145,67.3859,67.5145,28085.0
2018-05-24 15:10:00,78.72,78.87,78.7,78.84,46100.0,67.5145,67.6432,67.4974,67.6174,46100.0
2018-05-24 15:20:00,78.83,78.94,78.82,78.9,28599.0,67.6089,67.7032,67.6003,67.6689,28599.0
2018-05-24 15:30:00,78.91,78.94,78.75,78.76,35181.0,67.6775,67.7032,67.5402,67.5488,35181.0
2018-05-24 15:40:00,78.76,78.81,78.69,78.81,76359.0,67.5488,67.5917,67.4888,67.5917,76359.0
2018-05-24 15:50:00,78.8,78.98,78.77,78.9,264422.0,67.5831,67.7375,67.5574,67.6689,264422.0
2018-05-25 09:30:00,78.36,78.64,78.13,78.27,44091.0,67.2058,67.4459,67.0085,67.1286,44091.0
2018-05-25 09:40:00,78.35,78.35,78.05,78.23,15714.0,67.1972,67.1972,66.9399,67.0943,15714.0
2018-05-25 09:50:00,78.18,78.4,78.12,78.12,24919.0,67.0514,67.2401,66.9999,66.9999,24919.0
2018-05-25 10:00:00,78.15,78.36,77.96,78.26,27612.0,67.0256,67.2058,66.8627,67.12,27612.0
2018-05-25 10:10:00,78.26,78.37,78.21,78.37,21101.0,67.12,67.2143,67.0771,67.2143,21101.0
2018-05-25 10:20:00,78.36,78.36,78.2,78.21,20148.0,67.2058,67.2058,67.0685,67.0771,20148.0
2018-05-25 10:30:00,78.24,78.37,78.24,78.29,22076.0,67.1028,67.2143,67.1028,67.1457,22076.0
2018-05-25 10:40:00,78.31,78.35,78.07,78.08,29291.0,67.1629,67.1972,66.957,66.9656,29291.0
2018-05-25 10:50:00,78.1,78.23,78.09,78.15,25979.0,66.9828,67.0943,66.9742,67.0256,25979.0
2018-05-25 11:00:00,78.14,78.31,78.11,78.31,18345.0,67.0171,67.1629,66.9913,67.1629,18345.0
2018-05-25 11:10:00,78.3,78.36,78.2,78.26,21810.0,67.1543,67.2058,67.0685,67.12,21810.0
2018-05-25 11:20:00,78.24,78.24,78.14,78.24,12876.0,67.1028,67.1028,67.0171,67.1028,12876.0
2018-05-25 11:30:00,78.23,78.34,78.18,78.28,16106.0,67.0943,67.1886,67.0514,67.1371,16106.0
2018-05-25 11:40:00,78.31,78.31,78.16,78.21,17004.0,67.1629,67.1629,67.0342,67.0771,17004.0
2018-05-25 11:50:00,78.22,78.22,78.05,78.06,10759.0,67.0857,67.0857,66.9399,66.9485,10759.0
2018-05-25 12:00:00,78.04,78.09,77.94,77.94,27478.0,66.9313,66.9742,66.8455,66.8455,27478.0
2018-05-25 12:10:00,77.95,77.99,77.89,77.97,21613.0,66.8541,66.8884,66.8027,66.8713,21613.0
2018-05-25 12:20:00,77.96,78.04,77.92,78.02,22540.0,66.8627,66.9313,66.8284,66.9142,22540.0
2018-05-25 12:30:00,78.01,78.08,78.01,78.03,11778.0,66.9056,66.9656,66.9056,66.9227,11778.0
2018-05-25 12:40:00,78.04,78.13,78.02,78.05,16139.0,66.9313,67.0085,66.9142,66.9399,16139.0
2018-05-25 12:50:00,78.05,78.06,77.97,78.02,12995.0,66.9399,66.9485,66.8713,66.9142,12995.0
2018-05-25 13:00:00,78.03,78.03,77.99,78.01,8845.0,66.9227,66.9227,66.8884,66.9056,8845.0
2018-05-25 13:10:00,78.01,78.03,77.97,78.0,10584.0,66.9056,66.9227,66.8713,66.897,10584.0
2018-05-25 13:20:00,77.99,78.02,77.93,78.0,22315.0,66.8884,66.9142,66.837,66.897,22315.0
2018-05-25 13:30:00,77.99,77.99,77.9,77.91,13411.0,66.8884,66.8884,66.8112,66.8198,13411.0
2018-05-25 13:40:00,77.9,77.96,77.89,77.96,14127.0,66.8112,66.8627,66.8027,66.8627,14127.0
2018-05-25 13:50:00,77.95,78.02,77.95,77.99,21964.0,66.8541,66.9142,66.8541,66.8884,21964.0
2018-05-25 14:00:00,77.99,78.17,77.96,78.1,14214.0,66.8884,67.0428,66.8627,66.9828,14214.0
2018-05-25 14:10:00,78.12,78.3,78.1,78.3,84097.0,66.9999,67.1543,66.9828,67.1543,84097.0
2018-05-25 14:20:00,78.31,78.33,78.09,78.09,38935.0,67.1629,67.18,66.9742,66.9742,38935.0
2018-05-25 14:30:00,78.09,78.16,77.99,78.0,51048.0,66.9742,67.0342,66.8884,66.897,51048.0
2018-05-25 14:40:00,77.99,78.04,77.85,77.94,48780.0,66.8884,66.9313,66.7684,66.8455,48780.0
2018-05-25 14:50:00,77.93,77.97,77.87,77.89,41689.0,66.837,66.8713,66.7855,66.8027,41689.0
2018-05-25 15:00:00,77.89,77.93,77.85,77.85,40029.0,66.8027,66.837,66.7684,66.7684,40029.0
2018-05-25 15:10:00,77.88,78.25,77.87,78.17,42045.0,66.7941,67.1114,66.7855,67.0428,42045.0
2018-05-25 15:20:00,78.17,78.22,78.1,78.22,65602.0,67.0428,67.0857,66.9828,67.0857,65602.0
2018-05-25 15:30:00,78.22,78.29,78.15,78.17,66834.0,67.0857,67.1457,67.0256,67.0428,66834.0
2018-05-25 15:40:00,78.16,78.31,78.11,78.25,54944.0,67.0342,67.1629,66.9913,67.1114,54944.0
2018-05-25 15:50:00,78.26,78.33,78.22,78.26,135319.0,67.12,67.18,67.0857,67.12,135319.0
2018-05-29 09:30:00,77.48,77.55,77.27,77.36,45837.0,66.451,66.5111,66.2709,66.3481,45837.0
2018-05-29 09:40:00,77.36,77.37,77.1,77.23,37808.0,66.3481,66.3567,66.1251,66.2366,37808.0
2018-05-29 09:50:00,77.25,77.55,77.22,77.53,41347.0,66.2538,66.5111,66.228,66.4939,41347.0
2018-05-29 10:00:00,77.54,77.61,77.31,77.31,21694.0,66.5025,66.5625,66.3052,66.3052,21694.0
2018-05-29 10:10:00,77.29,77.34,77.1,77.2,23087.0,66.2881,66.3309,66.1251,66.2109,23087.0
2018-05-29 10:20:00,77.2,77.51,77.15,77.47,34224.0,66.2109,66.4767,66.168,66.4424,34224.0
2018-05-29 10:30:00,77.46,77.46,77.28,77.39,15437.0,66.4339,66.4339,66.2795,66.3738,15437.0
2018-05-29 10:40:00,77.38,77.38,77.15,77.24,21042.0,66.3653,66.3653,66.168,66.2452,21042.0
2018-05-29 10:50:00,77.25,77.31,77.16,77.18,31938.0,66.2538,66.3052,66.1766,66.1937,31938.0
2018-05-29 11:00:00,77.19,77.19,77.08,77.12,22865.0,66.2023,66.2023,66.108,66.1423,22865.0
2018-05-29 11:10:00,77.14,77.27,77.1,77.17,26066.0,66.1594,66.2709,66.1251,66.1851,26066.0
2018-05-29 11:20:00,77.2,77.35,77.16,77.25,22049.0,66.2109,66.3395,66.1766,66.2538,22049.0
2018-05-29 11:30:00,77.24,77.26,77.1,77.13,25778.0,66.2452,66.2623,66.1251,66.1508,25778.0
2018-05-29 11:40:00,77.12,77.12,76.75,76.82,41433.0,66.1423,66.1423,65.8249,65.885,41433.0
2018-05-29 11:50:00,76.86,76.87,76.73,76.73,23460.0,65.9193,65.9279,65.8078,65.8078,23460.0
2018-05-29 12:00:00,76.73,76.73,76.47,76.48,23022.0,65.8078,65.8078,65.5848,65.5934,23022.0
2018-05-29 12:10:00,76.49,76.5,76.24,76.37,20226.0,65.6019,65.6105,65.3875,65.499,20226.0
2018-05-29 12:20:00,76.37,76.58,76.35,76.45,18216.0,65.499,65.6791,65.4819,65.5676,18216.0
2018-05-29 12:30:00,76.51,76.89,76.51,76.81,14706.0,65.6191,65.945,65.6191,65.8764,14706.0
2018-05-29 12:40:00,76.83,76.95,76.81,76.91,19454.0,65.8935,65.9965,65.8764,65.9622,19454.0
2018-05-29 12:50:00,76.94,77.02,76.91,76.98,15899.0,65.9879,66.0565,65.9622,66.0222,15899.0
2018-05-29 13:00:00,76.96,76.96,76.7,76.7,19078.0,66.005,66.005,65.782,65.782,19078.0
2018-05-29 13:10:00,76.72,76.82,76.65,76.82,16342.0,65.7992,65.885,65.7392,65.885,16342.0
2018-05-29 13:20:00,76.81,76.88,76.74,76.8,19385.0,65.8764,65.9364,65.8164,65.8678,19385.0
2018-05-29 13:30:00,76.8,76.81,76.65,76.68,19923.0,65.8678,65.8764,65.7392,65.7649,19923.0
2018-05-29 13:40:00,76.71,76.93,76.7,76.88,21792.0,65.7906,65.9793,65.782,65.9364,21792.0
2018-05-29 13:50:00,76.89,76.93,76.74,76.74,21739.0,65.945,65.9793,65.8164,65.8164,21739.0
2018-05-29 14:00:00,76.73,76.76,76.54,76.63,22556.0,65.8078,65.8335,65.6448,65.722,22556.0
2018-05-29 14:10:00,76.64,76.73,76.59,76.69,81677.0,65.7306,65.8078,65.6877,65.7735,81677.0
2018-05-29 14:20:00,76.66,76.78,76.63,76.78,34475.0,65.7477,65.8507,65.722,65.8507,34475.0
2018-05-29 14:30:00,76.79,76.89,76.69,76.69,37927.0,65.8592,65.945,65.7735,65.7735,37927.0
2018-05-29 14:40:00,76.73,76.79,76.62,76.7,43627.0,65.8078,65.8592,65.7134,65.782,43627.0
2018-05-29 14:50:00,76.69,76.75,76.65,76.68,43255.0,65.7735,65.8249,65.7392,65.7649,43255.0
2018-05-29 15:00:00,76.67,76.84,76.67,76.71,29082.0,65.7563,65.9021,65.7563,65.7906,29082.0
2018-05-29 15:10:00,76.73,76.74,76.63,76.64,38702.0,65.8078,65.8164,65.722,65.7306,38702.0
2018-05-29 15:20:00,76.64,76.72,76.6,76.66,36489.0,65.7306,65.7992,65.6963,65.7477,36489.0
2018-05-29 15:30:00,76.67,76.92,76.63,76.87,43201.0,65.7563,65.9707,65.722,65.9279,43201.0
2018-05-29 15:40:00,76.87,77.0,76.81,76.91,64257.0,65.9279,66.0393,65.8764,65.9622,64257.0
2018-05-29 15:50:00,76.91,76.97,76.86,76.94,183706.0,65.9622,66.0136,65.9193,65.9879,183706.0
2018-05-30 09:30:00,77.44,77.52,77.12,77.16,40890.0,66.4167,66.4853,66.1423,66.1766,40890.0
2018-05-30 09:40:00,77.2,77.42,77.08,77.28,15432.0,66.2109,66.3996,66.108,66.2795,15432.0
2018-05-30 09:50:00,77.25,77.32,77.08,77.27,16355.0,66.2538,66.3138,66.108,66.2709,16355.0
2018-05-30 10:00:00,77.22,77.36,77.13,77.36,17686.0,66.228,66.3481,66.1508,66.3481,17686.0
2018-05-30 10:10:00,77.31,77.44,77.25,77.28,21352.0,66.3052,66.4167,66.2538,66.2795,21352.0
2018-05-30 10:20:00,77.28,77.35,77.14,77.33,25792.0,66.2795,66.3395,66.1594,66.3224,25792.0
2018-05-30 10:30:00,77.36,77.45,77.34,77.36,22394.0,66.3481,66.4253,66.3309,66.3481,22394.0
2018-05-30 10:40:00,77.38,77.68,77.33,77.62,17302.0,66.3653,66.6226,66.3224,66.5711,17302.0
2018-05-30 10:50:00,77.62,77.7,77.6,77.64,21707.0,66.5711,66.6397,66.5539,66.5882,21707.0
2018-05-30 11:00:00,77.66,77.75,77.62,77.62,15317.0,66.6054,66.6826,66.5711,66.5711,15317.0
2018-05-30 11:10:00,77.64,77.7,77.51,77.56,26732.0,66.5882,66.6397,66.4767,66.5196,26732.0
2018-05-30 11:20:00,77.57,77.81,77.57,77.7,22206.0,66.5282,66.734,66.5282,66.6397,22206.0
2018-05-30 11:30:00,77.67,77.97,77.67,77.94,17205.0,66.614,66.8713,66.614,66.8455,17205.0
2018-05-30 11:40:00,77.93,77.93,77.76,77.79,14211.0,66.837,66.837,66.6912,66.7169,14211.0
2018-05-30 11:50:00,77.79,77.99,77.79,77.93,22017.0,66.7169,66.8884,66.7169,66.837,22017.0
2018-05-30 12:00:00,77.95,78.05,77.88,77.88,19499.0,66.8541,66.9399,66.7941,66.7941,19499.0
2018-05-30 12:10:00,77.9,77.91,77.77,77.8,10412.0,66.8112,66.8198,66.6997,66.7255,10412.0
2018-05-30 12:20:00,77.8,77.86,77.77,77.81,20040.0,66.7255,66.7769,66.6997,66.734,20040.0
2018-05-30 12:30:00,77.8,77.8,77.69,77.75,12525.0,66.7255,66.7255,66.6311,66.6826,12525.0
2018-05-30 12:40:00,77.75,77.85,77.74,77.84,27168.0,66.6826,66.7684,66.674,66.7598,27168.0
2018-05-30 12:50:00,77.84,77.94,77.82,77.86,14603.0,66.7598,66.8455,66.7426,66.7769,14603.0
2018-05-30 13:00:00,77.88,77.95,77.84,77.95,13439.0,66.7941,66.8541,66.7598,66.8541,13439.0
2018-05-30 13:10:00,77.95,78.15,77.95,78.06,17139.0,66.8541,67.0256,66.8541,66.9485,17139.0
2018-05-30 13:20:00,78.08,78.1,77.98,77.98,13549.0,66.9656,66.9828,66.8798,66.8798,13549.0
2018-05-30 13:30:00,77.97,78.06,77.95,78.02,11904.0,66.8713,66.9485,66.8541,66.9142,11904.0
2018-05-30 13:40:00,78.03,78.03,77.97,78.0,11548.0,66.9227,66.9227,66.8713,66.897,11548.0
2018-05-30 13:50:00,78.0,78.02,77.93,77.98,15421.0,66.897,66.9142,66.837,66.8798,15421.0
2018-05-30 14:00:00,78.0,78.03,77.97,78.03,17529.0,66.897,66.9227,66.8713,66.9227,17529.0
2018-05-30 14:10:00,78.04,78.1,77.98,78.04,19239.0,66.9313,66.9828,66.8798,66.9313,19239.0
2018-05-30 14:20:00,78.04,78.08,78.02,78.07,18569.0,66.9313,66.9656,66.9142,66.957,18569.0
2018-05-30 14:30:00,78.06,78.2,78.02,78.17,19508.0,66.9485,67.0685,66.9142,67.0428,19508.0
2018-05-30 14:40:00,78.16,78.19,78.08,78.13,16369.0,67.0342,67.06,66.9656,67.0085,16369.0
2018-05-30 14:50:00,78.14,78.19,78.12,78.16,15404.0,67.0171,67.06,66.9999,67.0342,15404.0
2018-05-30 15:00:00,78.17,78.21,78.04,78.04,23976.0,67.0428,67.0771,66.9313,66.9313,23976.0
2018-05-30 15:10:00,78.04,78.15,78.02,78.15,30677.0,66.9313,67.0256,66.9142,67.0256,30677.0
2018-05-30 15:20:00,78.15,78.16,78.01,78.01,30987.0,67.0256,67.0342,66.9056,66.9056,30987.0
2018-05-30 15:30:00,78.02,78.02,77.91,77.93,35659.0,66.9142,66.9142,66.8198,66.837,35659.0
2018-05-30 15:40:00,77.92,77.97,77.87,77.9,57820.0,66.8284,66.8713,66.7855,66.8112,57820.0
2018-05-30 15:50:00,77.92,77.98,77.89,77.92,151297.0,66.8284,66.8798,66.8027,66.8284,151297.0
2018-05-31 09:30:00,78.21,78.21,77.61,77.67,83273.0,67.0771,67.0771,66.5625,66.614,83273.0
2018-05-31 09:40:00,77.67,77.74,77.5,77.59,36854.0,66.614,66.674,66.4682,66.5454,36854.0
2018-05-31 09:50:00,77.59,77.66,77.41,77.58,26237.0,66.5454,66.6054,66.391,66.5368,26237.0
2018-05-31 10:00:00,77.62,77.63,77.16,77.37,45270.0,66.5711,66.5797,66.1766,66.3567,45270.0
2018-05-31 10:10:00,77.37,77.47,77.33,77.33,23226.0,66.3567,66.4424,66.3224,66.3224,23226.0
2018-05-31 10:20:00,77.32,77.42,77.21,77.33,23177.0,66.3138,66.3996,66.2195,66.3224,23177.0
2018-05-31 10:30:00,77.35,77.39,77.18,77.24,23250.0,66.3395,66.3738,66.1937,66.2452,23250.0
2018-05-31 10:40:00,77.25,77.33,77.2,77.21,34536.0,66.2538,66.3224,66.2109,66.2195,34536.0
2018-05-31 10:50:00,77.19,77.25,77.08,77.16,21847.0,66.2023,66.2538,66.108,66.1766,21847.0
2018-05-31 11:00:00,77.16,77.17,77.02,77.04,44786.0,66.1766,66.1851,66.0565,66.0737,44786.0
2018-05-31 11:10:00,77.01,77.02,76.92,76.96,23935.0,66.0479,66.0565,65.9707,66.005,23935.0
2018-05-31 11:20:00,76.97,77.17,76.8,77.17,25014.0,66.0136,66.1851,65.8678,66.1851,25014.0
2018-05-31 11:30:00,77.15,77.16,77.03,77.12,18772.0,66.168,66.1766,66.0651,66.1423,18772.0
2018-05-31 11:40:00,77.15,77.24,77.04,77.07,21702.0,66.168,66.2452,66.0737,66.0994,21702.0
2018-05-31 11:50:00,77.06,77.17,77.03,77.08,56889.0,66.0908,66.1851,66.0651,66.108,56889.0
2018-05-31 12:00:00,77.06,77.09,76.88,76.88,14692.0,66.0908,66.1165,65.9364,65.9364,14692.0
2018-05-31 12:10:00,76.89,76.92,76.85,76.9,13976.0,65.945,65.9707,65.9107,65.9536,13976.0
2018-05-31 12:20:00,76.9,76.92,76.74,76.78,17546.0,65.9536,65.9707,65.8164,65.8507,17546.0
2018-05-31 12:30:00,76.77,76.79,76.68,76.76,32025.0,65.8421,65.8592,65.7649,65.8335,32025.0
2018-05-31 12:40:00,76.75,76.84,76.74,76.82,14926.0,65.8249,65.9021,65.8164,65.885,14926.0
2018-05-31 12:50:00,76.84,76.86,76.8,76.84,17293.0,65.9021,65.9193,65.8678,65.9021,17293.0
2018-05-31 13:00:00,76.87,76.87,76.69,76.73,16576.0,65.9279,65.9279,65.7735,65.8078,16576.0
2018-05-31 13:10:00,76.72,76.73,76.66,76.69,14002.0,65.7992,65.8078,65.7477,65.7735,14002.0
2018-05-31 13:20:00,76.68,76.74,76.65,76.72,12920.0,65.7649,65.8164,65.7392,65.7992,12920.0
2018-05-31 13:30:00,76.72,76.73,76.59,76.67,15929.0,65.7992,65.8078,65.6877,65.7563,15929.0
2018-05-31 13:40:00,76.67,76.69,76.6,76.61,20044.0,65.7563,65.7735,65.6963,65.7049,20044.0
2018-05-31 13:50:00,76.63,76.64,76.44,76.48,23345.0,65.722,65.7306,65.5591,65.5934,23345.0
2018-05-31 14:00:00,76.48,76.48,76.31,76.48,44691.0,65.5934,65.5934,65.4476,65.5934,44691.0
2018-05-31 14:10:00,76.48,76.61,76.44,76.54,49285.0,65.5934,65.7049,65.5591,65.6448,49285.0
2018-05-31 14:20:00,76.55,76.63,76.53,76.54,29436.0,65.6534,65.722,65.6362,65.6448,29436.0
2018-05-31 14:30:00,76.53,76.59,76.44,76.47,26619.0,65.6362,65.6877,65.5591,65.5848,26619.0
2018-05-31 14:40:00,76.46,76.58,76.42,76.55,24936.0,65.5762,65.6791,65.5419,65.6534,24936.0
2018-05-31 14:50:00,76.54,76.66,76.52,76.66,31417.0,65.6448,65.7477,65.6277,65.7477,31417.0
2018-05-31 15:00:00,76.67,76.95,76.67,76.92,31806.0,65.7563,65.9965,65.7563,65.9707,31806.0
2018-05-31 15:10:00,76.92,76.94,76.78,76.83,42020.0,65.9707,65.9879,65.8507,65.8935,42020.0
2018-05-31 15:20:00,76.82,76.91,76.79,76.88,47117.0,65.885,65.9622,65.8592,65.9364,47117.0
2018-05-31 15:30:00,76.88,76.96,76.77,76.9,66665.0,65.9364,66.005,65.8421,65.9536,66665.0
2018-05-31 15:40:00,76.91,76.92,76.66,76.7,126861.0,65.9622,65.9707,65.7477,65.782,126861.0
2018-05-31 15:50:00,76.69,76.71,76.57,76.58,338695.0,65.7735,65.7906,65.6706,65.6791,338695.0
2018-06-01 09:30:00,77.22,77.45,77.05,77.14,82822.0,66.228,66.4253,66.0822,66.1594,82822.0
2018-06-01 09:40:00,77.15,77.41,77.11,77.17,91182.0,66.168,66.391,66.1337,66.1851,91182.0
2018-06-01 09:50:00,77.2,77.27,76.94,76.95,67838.0,66.2109,66.2709,65.9879,65.9965,67838.0
2018-06-01 10:00:00,76.98,77.24,76.98,77.14,27844.0,66.0222,66.2452,66.0222,66.1594,27844.0
2018-06-01 10:10:00,77.15,77.15,76.85,76.99,42922.0,66.168,66.168,65.9107,66.0308,42922.0
2018-06-01 10:20:00,77.0,77.23,76.98,77.06,80017.0,66.0393,66.2366,66.0222,66.0908,80017.0
2018-06-01 10:30:00,77.06,77.18,76.95,77.15,24549.0,66.0908,66.1937,65.9965,66.168,24549.0
2018-06-01 10:40:00,77.15,77.23,77.05,77.06,33481.0,66.168,66.2366,66.0822,66.0908,33481.0
2018-06-01 10:50:00,77.07,77.14,77.07,77.12,19229.0,66.0994,66.1594,66.0994,66.1423,19229.0
2018-06-01 11:00:00,77.11,77.15,77.04,77.06,24955.0,66.1337,66.168,66.0737,66.0908,24955.0
2018-06-01 11:10:00,77.05,77.17,77.03,77.17,30419.0,66.0822,66.1851,66.0651,66.1851,30419.0
2018-06-01 11:20:00,77.18,77.29,77.18,77.19,76233.0,66.1937,66.2881,66.1937,66.2023,76233.0
2018-06-01 11:30:00,77.19,77.34,77.18,77.23,41242.0,66.2023,66.3309,66.1937,66.2366,41242.0
2018-06-01 11:40:00,77.23,77.27,77.12,77.12,63369.0,66.2366,66.2709,66.1423,66.1423,63369.0
2018-06-01 11:50:00,77.13,77.23,77.13,77.19,16874.0,66.1508,66.2366,66.1508,66.2023,16874.0
2018-06-01 12:00:00,77.2,77.27,77.19,77.24,11518.0,66.2109,66.2709,66.2023,66.2452,11518.0
2018-06-01 12:10:00,77.24,77.37,77.24,77.35,14367.0,66.2452,66.3567,66.2452,66.3395,14367.0
2018-06-01 12:20:00,77.35,77.38,77.27,77.29,16011.0,66.3395,66.3653,66.2709,66.2881,16011.0
2018-06-01 12:30:00,77.28,77.32,77.25,77.29,25701.0,66.2795,66.3138,66.2538,66.2881,25701.0
2018-06-01 12:40:00,77.3,77.31,77.25,77.28,14422.0,66.2966,66.3052,66.2538,66.2795,14422.0
2018-06-01 12:50:00,77.28,77.32,77.23,77.3,12491.0,66.2795,66.3138,66.2366,66.2966,12491.0
2018-06-01 13:00:00,77.32,77.36,77.29,77.36,30079.0,66.3138,66.3481,66.2881,66.3481,30079.0
2018-06-01 13:10:00,77.36,77.36,77.24,77.3,10074.0,66.3481,66.3481,66.2452,66.2966,10074.0
2018-06-01 13:20:00,77.31,77.33,77.27,77.3,16517.0,66.3052,66.3224,66.2709,66.2966,16517.0
2018-06-01 13:30:00,77.3,77.32,77.15,77.15,12947.0,66.2966,66.3138,66.168,66.168,12947.0
2018-06-01 13:40:00,77.15,77.18,77.12,77.15,11464.0,66.168,66.1937,66.1423,66.168,11464.0
2018-06-01 13:50:00,77.18,77.26,77.14,77.21,11316.0,66.1937,66.2623,66.1594,66.2195,11316.0
2018-06-01 14:00:00,77.22,77.23,77.02,77.06,72735.0,66.228,66.2366,66.0565,66.0908,72735.0
2018-06-01 14:10:00,77.06,77.08,77.03,77.06,10083.0,66.0908,66.108,66.0651,66.0908,10083.0
2018-06-01 14:20:00,77.07,77.1,77.03,77.07,15180.0,66.0994,66.1251,66.0651,66.0994,15180.0
2018-06-01 14:30:00,77.08,77.08,76.99,77.01,70377.0,66.108,66.108,66.0308,66.0479,70377.0
2018-06-01 14:40:00,77.01,77.06,76.99,77.04,46958.0,66.0479,66.0908,66.0308,66.0737,46958.0
2018-06-01 14:50:00,77.04,77.13,77.03,77.08,24972.0,66.0737,66.1508,66.0651,66.108,24972.0
2018-06-01 15:00:00,77.08,77.08,76.97,76.98,30730.0,66.108,66.108,66.0136,66.0222,30730.0
2018-06-01 15:10:00,76.98,76.99,76.88,76.98,28227.0,66.0222,66.0308,65.9364,66.0222,28227.0
2018-06-01 15:20:00,76.98,77.02,76.94,77.01,42250.0,66.0222,66.0565,65.9879,66.0479,42250.0
2018-06-01 15:30:00,77.01,77.07,76.99,77.06,52963.0,66.0479,66.0994,66.0308,66.0908,52963.0
2018-06-01 15:40:00,77.06,77.07,76.93,76.93,68428.0,66.0908,66.0994,65.9793,65.9793,68428.0
2018-06-01 15:50:00,76.93,76.99,76.84,76.91,253047.0,65.9793,66.0308,65.9021,65.9622,253047.0
2018-06-04 09:30:00,77.25,77.46,77.04,77.46,40532.0,66.2538,66.4339,66.0737,66.4339,40532.0
2018-06-04 09:40:00,77.5,77.68,77.41,77.41,18844.0,66.4682,66.6226,66.391,66.391,18844.0
2018-06-04 09:50:00,77.43,77.48,77.24,77.25,12256.0,66.4081,66.451,66.2452,66.2538,12256.0
2018-06-04 10:00:00,77.21,77.33,77.17,77.19,28459.0,66.2195,66.3224,66.1851,66.2023,28459.0
2018-06-04 10:10:00,77.19,77.22,77.12,77.17,19734.0,66.2023,66.228,66.1423,66.1851,19734.0
2018-06-04 10:20:00,77.19,77.22,76.93,76.96,17154.0,66.2023,66.228,65.9793,66.005,17154.0
2018-06-04 10:30:00,76.96,77.05,76.92,76.99,32144.0,66.005,66.0822,65.9707,66.0308,32144.0
2018-06-04 10:40:00,77.03,77.05,76.84,76.84,21890.0,66.0651,66.0822,65.9021,65.9021,21890.0
2018-06-04 10:50:00,76.84,76.92,76.78,76.92,90647.0,65.9021,65.9707,65.8507,65.9707,90647.0
2018-06-04 11:00:00,76.93,76.96,76.84,76.91,17842.0,65.9793,66.005,65.9021,65.9622,17842.0
2018-06-04 11:10:00,76.92,76.97,76.84,76.85,18753.0,65.9707,66.0136,65.9021,65.9107,18753.0
2018-06-04 11:20:00,76.85,76.96,76.82,76.96,21339.0,65.9107,66.005,65.885,66.005,21339.0
2018-06-04 11:30:00,76.95,76.95,76.82,76.82,26373.0,65.9965,65.9965,65.885,65.885,26373.0
2018-06-04 11:40:00,76.83,77.04,76.81,76.9,20353.0,65.8935,66.0737,65.8764,65.9536,20353.0
2018-06-04 11:50:00,76.91,76.92,76.82,76.9,21759.0,65.9622,65.9707,65.885,65.9536,21759.0
2018-06-04 12:00:00,76.9,76.92,76.82,76.85,13808.0,65.9536,65.9707,65.885,65.9107,13808.0
2018-06-04 12:10:00,76.85,76.97,76.83,76.97,13282.0,65.9107,66.0136,65.8935,66.0136,13282.0
2018-06-04 12:20:00,76.98,77.03,76.98,77.01,112241.0,66.0222,66.0651,66.0222,66.0479,112241.0
2018-06-04 12:30:00,77.01,77.16,77.0,77.14,10341.0,66.0479,66.1766,66.0393,66.1594,10341.0
2018-06-04 12:40:00,77.15,77.18,77.13,77.14,14835.0,66.168,66.1937,66.1508,66.1594,14835.0
2018-06-04 12:50:00,77.14,77.14,77.04,77.09,17337.0,66.1594,66.1594,66.0737,66.1165,17337.0
2018-06-04 13:00:00,77.09,77.12,77.03,77.05,19791.0,66.1165,66.1423,66.0651,66.0822,19791.0
2018-06-04 13:10:00,77.05,77.06,76.99,77.01,15647.0,66.0822,66.0908,66.0308,66.0479,15647.0
2018-06-04 13:20:00,77.01,77.04,76.94,76.96,19999.0,66.0479,66.0737,65.9879,66.005,19999.0
2018-06-04 13:30:00,76.96,76.96,76.81,76.86,40817.0,66.005,66.005,65.8764,65.9193,40817.0
2018-06-04 13:40:00,76.88,76.91,76.86,76.86,10626.0,65.9364,65.9622,65.9193,65.9193,10626.0
2018-06-04 13:50:00,76.86,76.91,76.83,76.91,16474.0,65.9193,65.9622,65.8935,65.9622,16474.0
2018-06-04 14:00:00,76.89,76.96,76.89,76.95,23232.0,65.945,66.005,65.945,65.9965,23232.0
2018-06-04 14:10:00,76.97,76.98,76.92,76.97,22941.0,66.0136,66.0222,65.9707,66.0136,22941.0
2018-06-04 14:20:00,76.98,76.98,76.89,76.9,24994.0,66.0222,66.0222,65.945,65.9536,24994.0
2018-06-04 14:30:00,76.89,76.93,76.84,76.92,23675.0,65.945,65.9793,65.9021,65.9707,23675.0
2018-06-04 14:40:00,76.92,76.94,76.89,76.91,20852.0,65.9707,65.9879,65.945,65.9622,20852.0
2018-06-04 14:50:00,76.91,76.94,76.83,76.86,63187.0,65.9622,65.9879,65.8935,65.9193,63187.0
2018-06-04 15:00:00,76.86,77.0,76.84,76.98,39722.0,65.9193,66.0393,65.9021,66.0222,39722.0
2018-06-04 15:10:00,76.98,77.11,76.93,77.1,37466.0,66.0222,66.1337,65.9793,66.1251,37466.0
2018-06-04 15:20:00,77.11,77.15,76.99,77.01,70595.0,66.1337,66.168,66.0308,66.0479,70595.0
2018-06-04 15:30:00,77.02,77.05,76.99,77.01,48828.0,66.0565,66.0822,66.0308,66.0479,48828.0
2018-06-04 15:40:00,77.02,77.03,76.93,76.99,61727.0,66.0565,66.0651,65.9793,66.0308,61727.0
2018-06-04 15:50:00,77.0,77.14,76.93,76.98,301738.0,66.0393,66.1594,65.9793,66.0222,301738.0
2018-06-05 09:30:00,77.27,77.76,77.19,77.39,93149.0,66.2709,66.6912,66.2023,66.3738,93149.0
2018-06-05 09:40:00,77.46,77.8,77.46,77.6,106433.0,66.4339,66.7255,66.4339,66.5539,106433.0
2018-06-05 09:50:00,77.59,77.67,77.47,77.62,18966.0,66.5454,66.614,66.4424,66.5711,18966.0
2018-06-05 10:00:00,77.66,77.82,77.66,77.72,50854.0,66.6054,66.7426,66.6054,66.6569,50854.0
2018-06-05 10:10:00,77.74,78.01,77.58,77.91,199818.0,66.674,66.9056,66.5368,66.8198,199818.0
2018-06-05 10:20:00,77.88,79.38,77.86,78.99,598317.0,66.7941,68.0806,66.7769,67.7461,598317.0
2018-06-05 10:30:00,78.9,79.36,78.81,79.2,300538.0,67.6689,68.0634,67.5917,67.9262,300538.0
2018-06-05 10:40:00,79.2,79.31,78.56,78.83,151544.0,67.9262,68.0205,67.3773,67.6089,151544.0
2018-06-05 10:50:00,78.85,79.18,78.83,78.89,151569.0,67.626,67.909,67.6089,67.6603,151569.0
2018-06-05 11:00:00,78.87,78.96,78.73,78.82,45332.0,67.6432,67.7203,67.5231,67.6003,45332.0
2018-06-05 11:10:00,78.79,79.08,78.78,79.07,103531.0,67.5745,67.8233,67.566,67.8147,103531.0
2018-06-05 11:20:00,79.06,79.2,79.05,79.12,45703.0,67.8061,67.9262,67.7975,67.8576,45703.0
2018-06-05 11:30:00,79.13,79.13,78.89,79.02,64310.0,67.8661,67.8661,67.6603,67.7718,64310.0
2018-06-05 11:40:00,79.01,79.02,78.77,78.97,28168.0,67.7632,67.7718,67.5574,67.7289,28168.0
2018-06-05 11:50:00,78.98,79.12,78.9,79.11,29428.0,67.7375,67.8576,67.6689,67.849,29428.0
2018-06-05 12:00:00,79.11,79.11,78.91,79.09,35610.0,67.849,67.849,67.6775,67.8318,35610.0
2018-06-05 12:10:00,79.08,79.29,79.04,79.28,54219.0,67.8233,68.0034,67.789,67.9948,54219.0
2018-06-05 12:20:00,79.28,79.33,79.18,79.32,52719.0,67.9948,68.0377,67.909,68.0291,52719.0
2018-06-05 12:30:00,79.32,79.33,79.24,79.27,51468.0,68.0291,68.0377,67.9605,67.9862,51468.0
2018-06-05 12:40:00,79.28,79.33,79.23,79.25,34881.0,67.9948,68.0377,67.9519,67.9691,34881.0
2018-06-05 12:50:00,79.26,79.34,79.24,79.26,46716.0,67.9776,68.0463,67.9605,67.9776,46716.0
2018-06-05 13:00:00,79.26,79.41,79.14,79.4,53662.0,67.9776,68.1063,67.8747,68.0977,53662.0
2018-06-05 13:10:00,79.4,79.5,79.37,79.45,44247.0,68.0977,68.1835,68.072,68.1406,44247.0
2018-06-05 13:20:00,79.46,79.49,79.45,79.47,41234.0,68.1492,68.1749,68.1406,68.1578,41234.0
2018-06-05 13:30:00,79.47,79.48,79.26,79.26,53560.0,68.1578,68.1663,67.9776,67.9776,53560.0
2018-06-05 13:40:00,79.27,79.36,79.25,79.29,39280.0,67.9862,68.0634,67.9691,68.0034,39280.0
2018-06-05 13:50:00,79.29,79.31,79.25,79.3,29700.0,68.0034,68.0205,67.9691,68.0119,29700.0
2018-06-05 14:00:00,79.29,79.33,79.21,79.32,81901.0,68.0034,68.0377,67.9348,68.0291,81901.0
2018-06-05 14:10:00,79.32,79.48,79.31,79.48,68653.0,68.0291,68.1663,68.0205,68.1663,68653.0
2018-06-05 14:20:00,79.48,79.49,79.37,79.49,51522.0,68.1663,68.1749,68.072,68.1749,51522.0
2018-06-05 14:30:00,79.49,79.58,79.33,79.38,83109.0,68.1749,68.2521,68.0377,68.0806,83109.0
2018-06-05 14:40:00,79.39,79.44,79.17,79.29,93065.0,68.0891,68.132,67.9005,68.0034,93065.0
2018-06-05 14:50:00,79.29,79.38,79.25,79.37,51780.0,68.0034,68.0806,67.9691,68.072,51780.0
2018-06-05 15:00:00,79.37,79.38,79.24,79.28,66973.0,68.072,68.0806,67.9605,67.9948,66973.0
2018-06-05 15:10:00,79.28,79.3,79.16,79.23,92735.0,67.9948,68.0119,67.8919,67.9519,92735.0
2018-06-05 15:20:00,79.23,79.34,79.21,79.32,121895.0,67.9519,68.0463,67.9348,68.0291,121895.0
2018-06-05 15:30:00,79.31,79.34,79.25,79.27,89332.0,68.0205,68.0463,67.9691,67.9862,89332.0
2018-06-05 15:40:00,79.27,79.5,79.25,79.49,144770.0,67.9862,68.1835,67.9691,68.1749,144770.0
2018-06-05 15:50:00,79.48,79.53,79.38,79.47,394924.0,68.1663,68.2092,68.0806,68.1578,394924.0
2018-06-06 09:30:00,79.81,79.81,79.39,79.42,83220.0,68.4494,68.4494,68.0891,68.1149,83220.0
2018-06-06 09:40:00,79.42,79.43,79.0,79.02,28565.0,68.1149,68.1234,67.7547,67.7718,28565.0
2018-06-06 09:50:00,79.0,79.18,79.0,79.06,36732.0,67.7547,67.909,67.7547,67.8061,36732.0
2018-06-06 10:00:00,79.09,79.25,79.05,79.19,32666.0,67.8318,67.9691,67.7975,67.9176,32666.0
2018-06-06 10:10:00,79.18,79.33,79.16,79.26,38447.0,67.909,68.0377,67.8919,67.9776,38447.0
2018-06-06 10:20:00,79.29,79.32,79.2,79.23,31050.0,68.0034,68.0291,67.9262,67.9519,31050.0
2018-06-06 10:30:00,79.22,79.44,79.18,79.31,61537.0,67.9433,68.132,67.909,68.0205,61537.0
2018-06-06 10:40:00,79.29,79.33,79.15,79.21,52844.0,68.0034,68.0377,67.8833,67.9348,52844.0
2018-06-06 10:50:00,79.2,79.32,79.15,79.18,65488.0,67.9262,68.0291,67.8833,67.909,65488.0
2018-06-06 11:00:00,79.18,79.25,79.11,79.18,34806.0,67.909,67.9691,67.849,67.909,34806.0
2018-06-06 11:10:00,79.19,79.26,79.1,79.25,42092.0,67.9176,67.9776,67.8404,67.9691,42092.0
2018-06-06 11:20:00,79.22,79.39,79.21,79.37,29386.0,67.9433,68.0891,67.9348,68.072,29386.0
2018-06-06 11:30:00,79.35,79.44,79.22,79.22,51336.0,68.0548,68.132,67.9433,67.9433,51336.0
2018-06-06 11:40:00,79.22,79.36,79.22,79.31,31177.0,67.9433,68.0634,67.9433,68.0205,31177.0
2018-06-06 11:50:00,79.31,79.43,79.3,79.4,71828.0,68.0205,68.1234,68.0119,68.0977,71828.0
2018-06-06 12:00:00,79.4,79.4,79.27,79.34,52562.0,68.0977,68.0977,67.9862,68.0463,52562.0
2018-06-06 12:10:00,79.34,79.37,79.31,79.36,63689.0,68.0463,68.072,68.0205,68.0634,63689.0
2018-06-06 12:20:00,79.36,79.42,79.33,79.37,29173.0,68.0634,68.1149,68.0377,68.072,29173.0
2018-06-06 12:30:00,79.39,79.4,79.27,79.3,25956.0,68.0891,68.0977,67.9862,68.0119,25956.0
2018-06-06 12:40:00,79.34,79.36,79.27,79.34,58823.0,68.0463,68.0634,67.9862,68.0463,58823.0
2018-06-06 12:50:00,79.32,79.39,79.29,79.37,16037.0,68.0291,68.0891,68.0034,68.072,16037.0
2018-06-06 13:00:00,79.36,79.47,79.34,79.46,24270.0,68.0634,68.1578,68.0463,68.1492,24270.0
2018-06-06 13:10:00,79.45,79.48,79.4,79.46,33625.0,68.1406,68.1663,68.0977,68.1492,33625.0
2018-06-06 13:20:00,79.45,79.5,79.4,79.5,17227.0,68.1406,68.1835,68.0977,68.1835,17227.0
2018-06-06 13:30:00,79.5,79.6,79.48,79.6,38878.0,68.1835,68.2692,68.1663,68.2692,38878.0
2018-06-06 13:40:00,79.6,79.61,79.49,79.51,18670.0,68.2692,68.2778,68.1749,68.1921,18670.0
2018-06-06 13:50:00,79.51,79.52,79.48,79.49,19290.0,68.1921,68.2006,68.1663,68.1749,19290.0
2018-06-06 14:00:00,79.49,79.54,79.47,79.5,38031.0,68.1749,68.2178,68.1578,68.1835,38031.0
2018-06-06 14:10:00,79.51,79.55,79.49,79.52,77376.0,68.1921,68.2264,68.1749,68.2006,77376.0
2018-06-06 14:20:00,79.52,79.54,79.47,79.47,42703.0,68.2006,68.2178,68.1578,68.1578,42703.0
2018-06-06 14:30:00,79.47,79.6,79.47,79.58,47960.0,68.1578,68.2692,68.1578,68.2521,47960.0
2018-06-06 14:40:00,79.59,79.73,79.58,79.72,33393.0,68.2607,68.3807,68.2521,68.3722,33393.0
2018-06-06 14:50:00,79.72,79.72,79.6,79.64,50163.0,68.3722,68.3722,68.2692,68.3036,50163.0
2018-06-06 15:00:00,79.64,79.78,79.62,79.75,70500.0,68.3036,68.4236,68.2864,68.3979,70500.0
2018-06-06 15:10:00,79.75,79.96,79.74,79.95,95818.0,68.3979,68.578,68.3893,68.5694,95818.0
2018-06-06 15:20:00,79.96,80.11,79.95,80.03,135986.0,68.578,68.7066,68.5694,68.638,135986.0
2018-06-06 15:30:00,80.03,80.14,79.95,80.09,106739.0,68.638,68.7324,68.5694,68.6895,106739.0
2018-06-06 15:40:00,80.09,80.2,80.09,80.14,118157.0,68.6895,68.7838,68.6895,68.7324,118157.0
2018-06-06 15:50:00,80.15,80.28,80.12,80.27,233548.0,68.741,68.8525,68.7152,68.8439,233548.0
2018-06-07 09:30:00,80.38,80.46,80.19,80.3,39794.0,68.9382,69.0068,68.7753,68.8696,39794.0
2018-06-07 09:40:00,80.24,80.47,80.22,80.47,13513.0,68.8181,69.0154,68.801,69.0154,13513.0
2018-06-07 09:50:00,80.48,80.59,80.38,80.38,22082.0,69.024,69.1183,68.9382,68.9382,22082.0
2018-06-07 10:00:00,80.37,80.48,80.32,80.35,27494.0,68.9296,69.024,68.8868,68.9125,27494.0
2018-06-07 10:10:00,80.36,80.49,80.29,80.41,40541.0,68.9211,69.0326,68.861,68.9639,40541.0
2018-06-07 10:20:00,80.42,80.42,80.28,80.28,68394.0,68.9725,68.9725,68.8525,68.8525,68394.0
2018-06-07 10:30:00,80.28,80.33,80.18,80.22,60024.0,68.8525,68.8953,68.7667,68.801,60024.0
2018-06-07 10:40:00,80.23,80.3,80.18,80.29,31483.0,68.8096,68.8696,68.7667,68.861,31483.0
2018-06-07 10:50:00,80.3,80.35,80.24,80.33,35146.0,68.8696,68.9125,68.8181,68.8953,35146.0
2018-06-07 11:00:00,80.33,80.35,80.2,80.3,38850.0,68.8953,68.9125,68.7838,68.8696,38850.0
2018-06-07 11:10:00,80.32,80.48,80.28,80.32,25305.0,68.8868,69.024,68.8525,68.8868,25305.0
2018-06-07 11:20:00,80.34,80.34,80.25,80.33,45844.0,68.9039,68.9039,68.8267,68.8953,45844.0
2018-06-07 11:30:00,80.33,80.33,80.24,80.26,47094.0,68.8953,68.8953,68.8181,68.8353,47094.0
2018-06-07 11:40:00,80.26,80.29,80.24,80.24,32621.0,68.8353,68.861,68.8181,68.8181,32621.0
2018-06-07 11:50:00,80.27,80.38,80.24,80.33,28633.0,68.8439,68.9382,68.8181,68.8953,28633.0
2018-06-07 12:00:00,80.31,80.33,80.26,80.32,16379.0,68.8782,68.8953,68.8353,68.8868,16379.0
2018-06-07 12:10:00,80.31,80.42,80.31,80.4,30841.0,68.8782,68.9725,68.8782,68.9554,30841.0
2018-06-07 12:20:00,80.4,80.41,80.3,80.31,19050.0,68.9554,68.9639,68.8696,68.8782,19050.0
2018-06-07 12:30:00,80.3,80.3,80.17,80.25,34234.0,68.8696,68.8696,68.7581,68.8267,34234.0
2018-06-07 12:40:00,80.25,80.26,80.15,80.16,46592.0,68.8267,68.8353,68.741,68.7495,46592.0
2018-06-07 12:50:00,80.15,80.17,80.06,80.16,69539.0,68.741,68.7581,68.6638,68.7495,69539.0
2018-06-07 13:00:00,80.16,80.16,80.06,80.12,48924.0,68.7495,68.7495,68.6638,68.7152,48924.0
2018-06-07 13:10:00,80.11,80.22,80.11,80.22,23312.0,68.7066,68.801,68.7066,68.801,23312.0
2018-06-07 13:20:00,80.21,80.28,80.18,80.2,18955.0,68.7924,68.8525,68.7667,68.7838,18955.0
2018-06-07 13:30:00,80.18,80.23,80.03,80.07,32425.0,68.7667,68.8096,68.638,68.6723,32425.0
2018-06-07 13:40:00,80.04,80.23,80.02,80.23,30904.0,68.6466,68.8096,68.6295,68.8096,30904.0
2018-06-07 13:50:00,80.21,80.21,79.97,79.98,53807.0,68.7924,68.7924,68.5866,68.5952,53807.0
2018-06-07 14:00:00,79.99,80.05,79.91,80.02,39893.0,68.6037,68.6552,68.5351,68.6295,39893.0
2018-06-07 14:10:00,80.02,80.16,80.0,80.14,24274.0,68.6295,68.7495,68.6123,68.7324,24274.0
2018-06-07 14:20:00,80.13,80.14,80.03,80.08,29290.0,68.7238,68.7324,68.638,68.6809,29290.0
2018-06-07 14:30:00,80.08,80.23,80.08,80.21,24112.0,68.6809,68.8096,68.6809,68.7924,24112.0
2018-06-07 14:40:00,80.21,80.22,80.15,80.2,26974.0,68.7924,68.801,68.741,68.7838,26974.0
2018-06-07 14:50:00,80.18,80.19,80.09,80.09,26745.0,68.7667,68.7753,68.6895,68.6895,26745.0
2018-06-07 15:00:00,80.1,80.12,80.04,80.04,30102.0,68.6981,68.7152,68.6466,68.6466,30102.0
2018-06-07 15:10:00,80.03,80.1,80.02,80.09,37542.0,68.638,68.6981,68.6295,68.6895,37542.0
2018-06-07 15:20:00,80.09,80.25,80.09,80.21,30517.0,68.6895,68.8267,68.6895,68.7924,30517.0
2018-06-07 15:30:00,80.22,80.3,80.19,80.28,38898.0,68.801,68.8696,68.7753,68.8525,38898.0
2018-06-07 15:40:00,80.29,80.3,80.23,80.25,64702.0,68.861,68.8696,68.8096,68.8267,64702.0
2018-06-07 15:50:00,80.25,80.39,80.24,80.34,146987.0,68.8267,68.9468,68.8181,68.9039,146987.0
2018-06-08 09:30:00,80.08,80.27,79.79,79.96,36730.0,68.6809,68.8439,68.4322,68.578,36730.0
2018-06-08 09:40:00,79.95,80.07,79.81,79.93,23687.0,68.5694,68.6723,68.4494,68.5523,23687.0
2018-06-08 09:50:00,79.87,80.04,79.74,80.0,15236.0,68.5008,68.6466,68.3893,68.6123,15236.0
2018-06-08 10:00:00,80.06,80.15,79.89,80.13,19826.0,68.6638,68.741,68.518,68.7238,19826.0
2018-06-08 10:10:00,80.13,80.2,79.89,79.91,15271.0,68.7238,68.7838,68.518,68.5351,15271.0
2018-06-08 10:20:00,79.96,80.11,79.92,80.0,16686.0,68.578,68.7066,68.5437,68.6123,16686.0
2018-06-08 10:30:00,79.95,80.09,79.91,79.94,17945.0,68.5694,68.6895,68.5351,68.5608,17945.0
2018-06-08 10:40:00,79.91,80.01,79.88,80.01,19330.0,68.5351,68.6209,68.5094,68.6209,19330.0
2018-06-08 10:50:00,80.01,80.18,80.01,80.04,12652.0,68.6209,68.7667,68.6209,68.6466,12652.0
2018-06-08 11:00:00,79.97,80.08,79.93,79.98,19241.0,68.5866,68.6809,68.5523,68.5952,19241.0
2018-06-08 11:10:00,79.98,79.98,79.88,79.88,12903.0,68.5952,68.5952,68.5094,68.5094,12903.0
2018-06-08 11:20:00,79.88,79.98,79.84,79.9,21268.0,68.5094,68.5952,68.4751,68.5265,21268.0
2018-06-08 11:30:00,79.91,79.95,79.81,79.89,47544.0,68.5351,68.5694,68.4494,68.518,47544.0
2018-06-08 11:40:00,79.88,79.91,79.82,79.83,24329.0,68.5094,68.5351,68.4579,68.4665,24329.0
2018-06-08 11:50:00,79.83,79.99,79.83,79.92,23111.0,68.4665,68.6037,68.4665,68.5437,23111.0
2018-06-08 12:00:00,79.93,79.97,79.88,79.91,14561.0,68.5523,68.5866,68.5094,68.5351,14561.0
2018-06-08 12:10:00,79.93,79.97,79.91,79.95,10248.0,68.5523,68.5866,68.5351,68.5694,10248.0
2018-06-08 12:20:00,79.96,80.16,79.95,80.16,20591.0,68.578,68.7495,68.5694,68.7495,20591.0
2018-06-08 12:30:00,80.16,80.27,80.16,80.23,21124.0,68.7495,68.8439,68.7495,68.8096,21124.0
2018-06-08 12:40:00,80.22,80.27,80.2,80.21,22835.0,68.801,68.8439,68.7838,68.7924,22835.0
2018-06-08 12:50:00,80.21,80.27,80.21,80.25,34254.0,68.7924,68.8439,68.7924,68.8267,34254.0
2018-06-08 13:00:00,80.23,80.24,80.14,80.15,18648.0,68.8096,68.8181,68.7324,68.741,18648.0
2018-06-08 13:10:00,80.13,80.16,80.1,80.1,12345.0,68.7238,68.7495,68.6981,68.6981,12345.0
2018-06-08 13:20:00,80.11,80.15,80.07,80.14,17160.0,68.7066,68.741,68.6723,68.7324,17160.0
2018-06-08 13:30:00,80.17,80.19,80.12,80.13,8845.0,68.7581,68.7753,68.7152,68.7238,8845.0
2018-06-08 13:40:00,80.14,80.14,80.05,80.08,15181.0,68.7324,68.7324,68.6552,68.6809,15181.0
2018-06-08 13:50:00,80.08,80.16,80.0,80.03,32633.0,68.6809,68.7495,68.6123,68.638,32633.0
2018-06-08 14:00:00,80.04,80.06,79.99,80.06,13495.0,68.6466,68.6638,68.6037,68.6638,13495.0
2018-06-08 14:10:00,80.06,80.14,80.0,80.01,34186.0,68.6638,68.7324,68.6123,68.6209,34186.0
2018-06-08 14:20:00,80.0,80.13,80.0,80.13,38652.0,68.6123,68.7238,68.6123,68.7238,38652.0
2018-06-08 14:30:00,80.1,80.16,80.08,80.16,15896.0,68.6981,68.7495,68.6809,68.7495,15896.0
2018-06-08 14:40:00,80.14,80.16,80.02,80.06,185648.0,68.7324,68.7495,68.6295,68.6638,185648.0
2018-06-08 14:50:00,80.06,80.11,79.96,79.96,46505.0,68.6638,68.7066,68.578,68.578,46505.0
2018-06-08 15:00:00,79.95,80.09,79.95,80.06,41682.0,68.5694,68.6895,68.5694,68.6638,41682.0
2018-06-08 15:10:00,80.06,80.14,80.05,80.07,23853.0,68.6638,68.7324,68.6552,68.6723,23853.0
2018-06-08 15:20:00,80.08,80.27,80.08,80.27,22860.0,68.6809,68.8439,68.6809,68.8439,22860.0
2018-06-08 15:30:00,80.26,80.28,80.23,80.26,41265.0,68.8353,68.8525,68.8096,68.8353,41265.0
2018-06-08 15:40:00,80.27,80.29,80.2,80.22,41217.0,68.8439,68.861,68.7838,68.801,41217.0
2018-06-08 15:50:00,80.22,80.4,80.22,80.34,149758.0,68.801,68.9554,68.801,68.9039,149758.0
2018-06-11 09:30:00,80.42,80.42,80.08,80.36,39957.0,68.9725,68.9725,68.6809,68.9211,39957.0
2018-06-11 09:40:00,80.34,80.43,80.19,80.35,20941.0,68.9039,68.9811,68.7753,68.9125,20941.0
2018-06-11 09:50:00,80.35,80.35,80.24,80.27,14024.0,68.9125,68.9125,68.8181,68.8439,14024.0
2018-06-11 10:00:00,80.27,80.42,80.25,80.37,22312.0,68.8439,68.9725,68.8267,68.9296,22312.0
2018-06-11 10:10:00,80.35,80.45,80.31,80.33,27177.0,68.9125,68.9983,68.8782,68.8953,27177.0
2018-06-11 10:20:00,80.34,80.69,80.31,80.55,32578.0,68.9039,69.2041,68.8782,69.084,32578.0
2018-06-11 10:30:00,80.54,80.54,80.29,80.3,20456.0,69.0754,69.0754,68.861,68.8696,20456.0
2018-06-11 10:40:00,80.28,80.33,80.22,80.23,38949.0,68.8525,68.8953,68.801,68.8096,38949.0
2018-06-11 10:50:00,80.25,80.32,80.18,80.19,17623.0,68.8267,68.8868,68.7667,68.7753,17623.0
2018-06-11 11:00:00,80.2,80.26,79.96,80.1,22582.0,68.7838,68.8353,68.578,68.6981,22582.0
2018-06-11 11:10:00,80.12,80.12,79.99,80.09,11736.0,68.7152,68.7152,68.6037,68.6895,11736.0
2018-06-11 11:20:00,80.09,80.16,80.07,80.12,21720.0,68.6895,68.7495,68.6723,68.7152,21720.0
2018-06-11 11:30:00,80.13,80.31,80.12,80.29,13550.0,68.7238,68.8782,68.7152,68.861,13550.0
2018-06-11 11:40:00,80.27,80.38,80.23,80.31,14560.0,68.8439,68.9382,68.8096,68.8782,14560.0
2018-06-11 11:50:00,80.3,80.4,80.27,80.37,18212.0,68.8696,68.9554,68.8439,68.9296,18212.0
2018-06-11 12:00:00,80.37,80.4,80.25,80.34,14490.0,68.9296,68.9554,68.8267,68.9039,14490.0
2018-06-11 12:10:00,80.34,80.52,80.34,80.49,28895.0,68.9039,69.0583,68.9039,69.0326,28895.0
2018-06-11 12:20:00,80.48,80.55,80.48,80.55,21371.0,69.024,69.084,69.024,69.084,21371.0
2018-06-11 12:30:00,80.55,80.56,80.48,80.53,14632.0,69.084,69.0926,69.024,69.0669,14632.0
2018-06-11 12:40:00,80.53,80.53,80.49,80.51,11452.0,69.0669,69.0669,69.0326,69.0497,11452.0
2018-06-11 12:50:00,80.52,80.59,80.5,80.59,12832.0,69.0583,69.1183,69.0411,69.1183,12832.0
2018-06-11 13:00:00,80.57,80.62,80.53,80.62,16090.0,69.1012,69.1441,69.0669,69.1441,16090.0
2018-06-11 13:10:00,80.61,80.69,80.6,80.69,22639.0,69.1355,69.2041,69.1269,69.2041,22639.0
2018-06-11 13:20:00,80.69,80.82,80.68,80.79,32540.0,69.2041,69.3156,69.1955,69.2899,32540.0
2018-06-11 13:30:00,80.78,80.8,80.73,80.79,37012.0,69.2813,69.2984,69.2384,69.2899,37012.0
2018-06-11 13:40:00,80.8,80.82,80.68,80.72,29630.0,69.2984,69.3156,69.1955,69.2298,29630.0
2018-06-11 13:50:00,80.72,80.83,80.7,80.83,26203.0,69.2298,69.3242,69.2127,69.3242,26203.0
2018-06-11 14:00:00,80.83,80.88,80.78,80.83,29753.0,69.3242,69.367,69.2813,69.3242,29753.0
2018-06-11 14:10:00,80.84,80.89,80.82,80.86,19993.0,69.3327,69.3756,69.3156,69.3499,19993.0
2018-06-11 14:20:00,80.87,80.9,80.81,80.82,21739.0,69.3585,69.3842,69.307,69.3156,21739.0
2018-06-11 14:30:00,80.83,80.88,80.8,80.85,29725.0,69.3242,69.367,69.2984,69.3413,29725.0
2018-06-11 14:40:00,80.86,80.88,80.8,80.82,29448.0,69.3499,69.367,69.2984,69.3156,29448.0
2018-06-11 14:50:00,80.82,80.82,80.69,80.76,36592.0,69.3156,69.3156,69.2041,69.2641,36592.0
2018-06-11 15:00:00,80.75,80.9,80.75,80.9,38604.0,69.2555,69.3842,69.2555,69.3842,38604.0
2018-06-11 15:10:00,80.89,80.9,80.84,80.85,47478.0,69.3756,69.3842,69.3327,69.3413,47478.0
2018-06-11 15:20:00,80.85,80.87,80.81,80.86,44296.0,69.3413,69.3585,69.307,69.3499,44296.0
2018-06-11 15:30:00,80.86,80.95,80.84,80.95,60393.0,69.3499,69.4271,69.3327,69.4271,60393.0
2018-06-11 15:40:00,80.95,80.95,80.83,80.87,95469.0,69.4271,69.4271,69.3242,69.3585,95469.0
2018-06-11 15:50:00,80.86,80.91,80.8,80.81,303339.0,69.3499,69.3928,69.2984,69.307,303339.0
2018-06-12 09:30:00,80.84,80.9,80.72,80.76,37619.0,69.3327,69.3842,69.2298,69.2641,37619.0
2018-06-12 09:40:00,80.72,80.88,80.66,80.79,38012.0,69.2298,69.367,69.1784,69.2899,38012.0
2018-06-12 09:50:00,80.8,80.92,80.7,80.91,36642.0,69.2984,69.4013,69.2127,69.3928,36642.0
2018-06-12 10:00:00,80.88,80.96,80.75,80.93,39937.0,69.367,69.4357,69.2555,69.4099,39937.0
2018-06-12 10:10:00,80.92,81.07,80.91,80.96,17384.0,69.4013,69.53,69.3928,69.4357,17384.0
2018-06-12 10:20:00,80.95,81.06,80.87,81.06,22228.0,69.4271,69.5214,69.3585,69.5214,22228.0
2018-06-12 10:30:00,81.01,81.05,80.92,80.95,23584.0,69.4785,69.5128,69.4013,69.4271,23584.0
2018-06-12 10:40:00,80.96,81.02,80.87,81.0,23007.0,69.4357,69.4871,69.3585,69.47,23007.0
2018-06-12 10:50:00,80.99,81.1,80.94,81.07,18691.0,69.4614,69.5557,69.4185,69.53,18691.0
2018-06-12 11:00:00,81.08,81.18,80.96,80.97,23509.0,69.5386,69.6243,69.4357,69.4442,23509.0
2018-06-12 11:10:00,80.98,81.03,80.89,80.9,37873.0,69.4528,69.4957,69.3756,69.3842,37873.0
2018-06-12 11:20:00,80.87,80.95,80.7,80.7,85609.0,69.3585,69.4271,69.2127,69.2127,85609.0
2018-06-12 11:30:00,80.72,80.78,80.69,80.72,39710.0,69.2298,69.2813,69.2041,69.2298,39710.0
2018-06-12 11:40:00,80.73,80.83,80.65,80.7,148193.0,69.2384,69.3242,69.1698,69.2127,148193.0
2018-06-12 11:50:00,80.72,80.82,80.69,80.75,42602.0,69.2298,69.3156,69.2041,69.2555,42602.0
2018-06-12 12:00:00,80.75,80.83,80.69,80.69,27411.0,69.2555,69.3242,69.2041,69.2041,27411.0
2018-06-12 12:10:00,80.7,80.79,80.67,80.76,44784.0,69.2127,69.2899,69.1869,69.2641,44784.0
2018-06-12 12:20:00,80.78,80.81,80.73,80.73,18757.0,69.2813,69.307,69.2384,69.2384,18757.0
2018-06-12 12:30:00,80.71,80.71,80.62,80.63,17279.0,69.2212,69.2212,69.1441,69.1526,17279.0
2018-06-12 12:40:00,80.64,80.68,80.59,80.61,34100.0,69.1612,69.1955,69.1183,69.1355,34100.0
2018-06-12 12:50:00,80.63,80.65,80.59,80.59,20743.0,69.1526,69.1698,69.1183,69.1183,20743.0
2018-06-12 13:00:00,80.59,80.63,80.52,80.55,14166.0,69.1183,69.1526,69.0583,69.084,14166.0
2018-06-12 13:10:00,80.52,80.52,80.41,80.41,26742.0,69.0583,69.0583,68.9639,68.9639,26742.0
2018-06-12 13:20:00,80.44,80.44,80.33,80.34,87343.0,68.9897,68.9897,68.8953,68.9039,87343.0
2018-06-12 13:30:00,80.33,80.42,80.31,80.33,59822.0,68.8953,68.9725,68.8782,68.8953,59822.0
2018-06-12 13:40:00,80.34,80.34,80.28,80.3,23455.0,68.9039,68.9039,68.8525,68.8696,23455.0
2018-06-12 13:50:00,80.31,80.42,80.24,80.41,21042.0,68.8782,68.9725,68.8181,68.9639,21042.0
2018-06-12 14:00:00,80.39,80.41,80.3,80.34,43191.0,68.9468,68.9639,68.8696,68.9039,43191.0
2018-06-12 14:10:00,80.29,80.3,80.16,80.23,32134.0,68.861,68.8696,68.7495,68.8096,32134.0
2018-06-12 14:20:00,80.22,80.23,80.14,80.17,28822.0,68.801,68.8096,68.7324,68.7581,28822.0
2018-06-12 14:30:00,80.16,80.36,80.14,80.33,63430.0,68.7495,68.9211,68.7324,68.8953,63430.0
2018-06-12 14:40:00,80.34,80.36,80.19,80.33,42817.0,68.9039,68.9211,68.7753,68.8953,42817.0
2018-06-12 14:50:00,80.32,80.36,80.22,80.25,56641.0,68.8868,68.9211,68.801,68.8267,56641.0
2018-06-12 15:00:00,80.26,80.39,80.23,80.34,43504.0,68.8353,68.9468,68.8096,68.9039,43504.0
2018-06-12 15:10:00,80.35,80.36,80.29,80.34,34555.0,68.9125,68.9211,68.861,68.9039,34555.0
2018-06-12 15:20:00,80.34,80.44,80.32,80.4,35260.0,68.9039,68.9897,68.8868,68.9554,35260.0
2018-06-12 15:30:00,80.4,80.41,80.3,80.34,60618.0,68.9554,68.9639,68.8696,68.9039,60618.0
2018-06-12 15:40:00,80.34,80.36,80.22,80.3,69114.0,68.9039,68.9211,68.801,68.8696,69114.0
2018-06-12 15:50:00,80.31,80.41,80.27,80.4,159134.0,68.8782,68.9639,68.8439,68.9554,159134.0
2018-06-13 09:30:00,80.46,80.46,80.19,80.3,43752.0,69.0068,69.0068,68.7753,68.8696,43752.0
2018-06-13 09:40:00,80.3,80.34,80.17,80.29,25670.0,68.8696,68.9039,68.7581,68.861,25670.0
2018-06-13 09:50:00,80.28,80.31,80.07,80.15,28326.0,68.8525,68.8782,68.6723,68.741,28326.0
2018-06-13 10:00:00,80.17,80.23,80.11,80.19,24152.0,68.7581,68.8096,68.7066,68.7753,24152.0
2018-06-13 10:10:00,80.19,80.25,80.12,80.21,19073.0,68.7753,68.8267,68.7152,68.7924,19073.0
2018-06-13 10:20:00,80.21,80.34,80.09,80.32,37216.0,68.7924,68.9039,68.6895,68.8868,37216.0
2018-06-13 10:30:00,80.32,80.35,80.2,80.21,27461.0,68.8868,68.9125,68.7838,68.7924,27461.0
2018-06-13 10:40:00,80.2,80.27,80.13,80.27,39684.0,68.7838,68.8439,68.7238,68.8439,39684.0
2018-06-13 10:50:00,80.26,80.34,80.21,80.34,21688.0,68.8353,68.9039,68.7924,68.9039,21688.0
2018-06-13 11:00:00,80.33,80.5,80.31,80.5,25867.0,68.8953,69.0411,68.8782,69.0411,25867.0
2018-06-13 11:10:00,80.5,80.52,80.39,80.44,27735.0,69.0411,69.0583,68.9468,68.9897,27735.0
2018-06-13 11:20:00,80.46,80.55,80.44,80.52,21253.0,69.0068,69.084,68.9897,69.0583,21253.0
2018-06-13 11:30:00,80.52,80.6,80.45,80.57,19850.0,69.0583,69.1269,68.9983,69.1012,19850.0
2018-06-13 11:40:00,80.57,80.63,80.53,80.54,26399.0,69.1012,69.1526,69.0669,69.0754,26399.0
2018-06-13 11:50:00,80.54,80.58,80.52,80.54,17909.0,69.0754,69.1097,69.0583,69.0754,17909.0
2018-06-13 12:00:00,80.54,80.54,80.36,80.4,20951.0,69.0754,69.0754,68.9211,68.9554,20951.0
2018-06-13 12:10:00,80.4,80.46,80.39,80.4,17977.0,68.9554,69.0068,68.9468,68.9554,17977.0
2018-06-13 12:20:00,80.4,80.41,80.3,80.32,22848.0,68.9554,68.9639,68.8696,68.8868,22848.0
2018-06-13 12:30:00,80.33,80.34,80.3,80.32,17665.0,68.8953,68.9039,68.8696,68.8868,17665.0
2018-06-13 12:40:00,80.32,80.4,80.32,80.33,17786.0,68.8868,68.9554,68.8868,68.8953,17786.0
2018-06-13 12:50:00,80.33,80.44,80.33,80.41,39113.0,68.8953,68.9897,68.8953,68.9639,39113.0
2018-06-13 13:00:00,80.4,80.47,80.37,80.4,27396.0,68.9554,69.0154,68.9296,68.9554,27396.0
2018-06-13 13:10:00,80.43,80.44,80.36,80.4,24244.0,68.9811,68.9897,68.9211,68.9554,24244.0
2018-06-13 13:20:00,80.39,80.41,80.37,80.41,16096.0,68.9468,68.9639,68.9296,68.9639,16096.0
2018-06-13 13:30:00,80.41,80.46,80.38,80.42,16827.0,68.9639,69.0068,68.9382,68.9725,16827.0
2018-06-13 13:40:00,80.43,80.53,80.43,80.5,13511.0,68.9811,69.0669,68.9811,69.0411,13511.0
2018-06-13 13:50:00,80.49,80.62,80.47,80.58,19252.0,69.0326,69.1441,69.0154,69.1097,19252.0
2018-06-13 14:00:00,80.61,80.61,80.36,80.41,34563.0,69.1355,69.1355,68.9211,68.9639,34563.0
2018-06-13 14:10:00,80.43,80.45,80.37,80.39,28954.0,68.9811,68.9983,68.9296,68.9468,28954.0
2018-06-13 14:20:00,80.39,80.42,80.35,80.37,42591.0,68.9468,68.9725,68.9125,68.9296,42591.0
2018-06-13 14:30:00,80.36,80.39,80.27,80.38,54769.0,68.9211,68.9468,68.8439,68.9382,54769.0
2018-06-13 14:40:00,80.41,80.46,80.27,80.28,47875.0,68.9639,69.0068,68.8439,68.8525,47875.0
2018-06-13 14:50:00,80.28,80.3,80.17,80.27,34099.0,68.8525,68.8696,68.7581,68.8439,34099.0
2018-06-13 15:00:00,80.26,80.43,80.22,80.38,43087.0,68.8353,68.9811,68.801,68.9382,43087.0
2018-06-13 15:10:00,80.38,80.39,80.28,80.29,23445.0,68.9382,68.9468,68.8525,68.861,23445.0
2018-06-13 15:20:00,80.3,80.38,80.28,80.32,34788.0,68.8696,68.9382,68.8525,68.8868,34788.0
2018-06-13 15:30:00,80.3,80.33,80.25,80.29,59039.0,68.8696,68.8953,68.8267,68.861,59039.0
2018-06-13 15:40:00,80.28,80.29,80.14,80.16,108015.0,68.8525,68.861,68.7324,68.7495,108015.0
2018-06-13 15:50:00,80.16,80.21,80.01,80.05,216955.0,68.7495,68.7924,68.6209,68.6552,216955.0
2018-06-14 09:30:00,80.21,80.27,80.02,80.17,44892.0,68.7924,68.8439,68.6295,68.7581,44892.0
2018-06-14 09:40:00,80.16,80.24,80.08,80.21,6741.0,68.7495,68.8181,68.6809,68.7924,6741.0
2018-06-14 09:50:00,80.19,80.27,80.13,80.2,13399.0,68.7753,68.8439,68.7238,68.7838,13399.0
2018-06-14 10:00:00,80.21,80.54,80.21,80.41,13982.0,68.7924,69.0754,68.7924,68.9639,13982.0
2018-06-14 10:10:00,80.37,80.37,80.04,80.06,22375.0,68.9296,68.9296,68.6466,68.6638,22375.0
2018-06-14 10:20:00,80.05,80.06,79.85,79.88,25678.0,68.6552,68.6638,68.4837,68.5094,25678.0
2018-06-14 10:30:00,79.86,79.86,79.62,79.74,23179.0,68.4922,68.4922,68.2864,68.3893,23179.0
2018-06-14 10:40:00,79.73,79.82,79.67,79.69,44842.0,68.3807,68.4579,68.3293,68.3464,44842.0
2018-06-14 10:50:00,79.68,79.7,79.47,79.48,37413.0,68.3379,68.355,68.1578,68.1663,37413.0
2018-06-14 11:00:00,79.48,79.55,79.4,79.47,27143.0,68.1663,68.2264,68.0977,68.1578,27143.0
2018-06-14 11:10:00,79.46,79.52,79.42,79.44,15007.0,68.1492,68.2006,68.1149,68.132,15007.0
2018-06-14 11:20:00,79.46,79.52,79.45,79.49,15191.0,68.1492,68.2006,68.1406,68.1749,15191.0
2018-06-14 11:30:00,79.49,79.51,79.34,79.41,22993.0,68.1749,68.1921,68.0463,68.1063,22993.0
2018-06-14 11:40:00,79.42,79.54,79.41,79.48,12569.0,68.1149,68.2178,68.1063,68.1663,12569.0
2018-06-14 11:50:00,79.49,79.53,79.43,79.47,29110.0,68.1749,68.2092,68.1234,68.1578,29110.0
2018-06-14 12:00:00,79.48,79.56,79.44,79.52,14762.0,68.1663,68.2349,68.132,68.2006,14762.0
2018-06-14 12:10:00,79.52,79.55,79.43,79.43,14656.0,68.2006,68.2264,68.1234,68.1234,14656.0
2018-06-14 12:20:00,79.44,79.47,79.41,79.41,21819.0,68.132,68.1578,68.1063,68.1063,21819.0
2018-06-14 12:30:00,79.41,79.42,79.35,79.36,14458.0,68.1063,68.1149,68.0548,68.0634,14458.0
2018-06-14 12:40:00,79.37,79.38,79.29,79.29,15654.0,68.072,68.0806,68.0034,68.0034,15654.0
2018-06-14 12:50:00,79.28,79.32,79.21,79.22,21800.0,67.9948,68.0291,67.9348,67.9433,21800.0
2018-06-14 13:00:00,79.21,79.28,79.18,79.28,16008.0,67.9348,67.9948,67.909,67.9948,16008.0
2018-06-14 13:10:00,79.27,79.29,79.18,79.28,16804.0,67.9862,68.0034,67.909,67.9948,16804.0
2018-06-14 13:20:00,79.28,79.35,79.26,79.32,14610.0,67.9948,68.0548,67.9776,68.0291,14610.0
2018-06-14 13:30:00,79.31,79.34,79.27,79.29,16190.0,68.0205,68.0463,67.9862,68.0034,16190.0
2018-06-14 13:40:00,79.29,79.29,79.23,79.23,9360.0,68.0034,68.0034,67.9519,67.9519,9360.0
2018-06-14 13:50:00,79.22,79.3,79.19,79.19,14294.0,67.9433,68.0119,67.9176,67.9176,14294.0
2018-06-14 14:00:00,79.19,79.21,79.11,79.18,15036.0,67.9176,67.9348,67.849,67.909,15036.0
2018-06-14 14:10:00,79.18,79.26,79.15,79.26,43387.0,67.909,67.9776,67.8833,67.9776,43387.0
2018-06-14 14:20:00,79.27,79.28,79.16,79.18,31168.0,67.9862,67.9948,67.8919,67.909,31168.0
2018-06-14 14:30:00,79.19,79.22,79.1,79.11,20750.0,67.9176,67.9433,67.8404,67.849,20750.0
2018-06-14 14:40:00,79.11,79.15,79.08,79.08,23003.0,67.849,67.8833,67.8233,67.8233,23003.0
2018-06-14 14:50:00,79.08,79.13,79.08,79.09,21531.0,67.8233,67.8661,67.8233,67.8318,21531.0
2018-06-14 15:00:00,79.1,79.2,79.08,79.19,24789.0,67.8404,67.9262,67.8233,67.9176,24789.0
2018-06-14 15:10:00,79.19,79.21,79.16,79.17,24414.0,67.9176,67.9348,67.8919,67.9005,24414.0
2018-06-14 15:20:00,79.17,79.22,79.16,79.19,29526.0,67.9005,67.9433,67.8919,67.9176,29526.0
2018-06-14 15:30:00,79.19,79.26,79.18,79.26,46440.0,67.9176,67.9776,67.909,67.9776,46440.0
2018-06-14 15:40:00,79.26,79.3,79.22,79.29,79019.0,67.9776,68.0119,67.9433,68.0034,79019.0
2018-06-14 15:50:00,79.28,79.29,79.19,79.29,163837.0,67.9948,68.0034,67.9176,68.0034,163837.0
2018-06-15 09:30:00,78.93,79.09,78.55,78.6,380498.0,67.6946,67.8318,67.3687,67.4116,380498.0
2018-06-15 09:40:00,78.58,78.77,78.45,78.66,32479.0,67.3944,67.5574,67.2829,67.4631,32479.0
2018-06-15 09:50:00,78.67,78.69,78.52,78.62,44245.0,67.4716,67.4888,67.343,67.4287,44245.0
2018-06-15 10:00:00,78.63,78.72,78.47,78.54,37323.0,67.4373,67.5145,67.3001,67.3601,37323.0
2018-06-15 10:10:00,78.55,78.59,78.39,78.43,33276.0,67.3687,67.403,67.2315,67.2658,33276.0
2018-06-15 10:20:00,78.43,78.47,78.25,78.28,42864.0,67.2658,67.3001,67.1114,67.1371,42864.0
2018-06-15 10:30:00,78.27,78.3,77.94,77.97,70591.0,67.1286,67.1543,66.8455,66.8713,70591.0
2018-06-15 10:40:00,77.99,78.23,77.99,78.23,26152.0,66.8884,67.0943,66.8884,67.0943,26152.0
2018-06-15 10:50:00,78.24,78.34,78.18,78.25,23253.0,67.1028,67.1886,67.0514,67.1114,23253.0
2018-06-15 11:00:00,78.28,78.37,78.26,78.28,13659.0,67.1371,67.2143,67.12,67.1371,13659.0
2018-06-15 11:10:00,78.26,78.36,78.23,78.32,12435.0,67.12,67.2058,67.0943,67.1714,12435.0
2018-06-15 11:20:00,78.33,78.41,78.26,78.27,19693.0,67.18,67.2486,67.12,67.1286,19693.0
2018-06-15 11:30:00,78.28,78.33,78.2,78.29,13472.0,67.1371,67.18,67.0685,67.1457,13472.0
2018-06-15 11:40:00,78.3,78.38,78.24,78.25,16695.0,67.1543,67.2229,67.1028,67.1114,16695.0
2018-06-15 11:50:00,78.25,78.4,78.23,78.38,6443.0,67.1114,67.2401,67.0943,67.2229,6443.0
2018-06-15 12:00:00,78.39,78.44,78.22,78.24,54082.0,67.2315,67.2744,67.0857,67.1028,54082.0
2018-06-15 12:10:00,78.22,78.39,78.22,78.39,14657.0,67.0857,67.2315,67.0857,67.2315,14657.0
2018-06-15 12:20:00,78.4,78.45,78.36,78.39,10110.0,67.2401,67.2829,67.2058,67.2315,10110.0
2018-06-15 12:30:00,78.39,78.47,78.39,78.45,12479.0,67.2315,67.3001,67.2315,67.2829,12479.0
2018-06-15 12:40:00,78.45,78.47,78.41,78.46,14855.0,67.2829,67.3001,67.2486,67.2915,14855.0
2018-06-15 12:50:00,78.47,78.56,78.46,78.54,16917.0,67.3001,67.3773,67.2915,67.3601,16917.0
2018-06-15 13:00:00,78.55,78.62,78.51,78.6,9802.0,67.3687,67.4287,67.3344,67.4116,9802.0
2018-06-15 13:10:00,78.61,78.74,78.61,78.72,10715.0,67.4202,67.5317,67.4202,67.5145,10715.0
2018-06-15 13:20:00,78.72,78.72,78.56,78.56,9378.0,67.5145,67.5145,67.3773,67.3773,9378.0
2018-06-15 13:30:00,78.56,78.61,78.52,78.57,14450.0,67.3773,67.4202,67.343,67.3859,14450.0
2018-06-15 13:40:00,78.56,78.61,78.51,78.6,27852.0,67.3773,67.4202,67.3344,67.4116,27852.0
2018-06-15 13:50:00,78.59,78.62,78.56,78.56,12036.0,67.403,67.4287,67.3773,67.3773,12036.0
2018-06-15 14:00:00,78.55,78.65,78.55,78.65,65582.0,67.3687,67.4545,67.3687,67.4545,65582.0
2018-06-15 14:10:00,78.66,78.76,78.65,78.73,20060.0,67.4631,67.5488,67.4545,67.5231,20060.0
2018-06-15 14:20:00,78.74,79.1,78.74,79.07,23256.0,67.5317,67.8404,67.5317,67.8147,23256.0
2018-06-15 14:30:00,79.06,79.23,79.05,79.09,24324.0,67.8061,67.9519,67.7975,67.8318,24324.0
2018-06-15 14:40:00,79.08,79.15,79.06,79.06,16518.0,67.8233,67.8833,67.8061,67.8061,16518.0
2018-06-15 14:50:00,79.06,79.16,79.06,79.11,14362.0,67.8061,67.8919,67.8061,67.849,14362.0
2018-06-15 15:00:00,79.11,79.11,79.0,79.02,30140.0,67.849,67.849,67.7547,67.7718,30140.0
2018-06-15 15:10:00,79.02,79.02,78.88,78.94,76229.0,67.7718,67.7718,67.6517,67.7032,76229.0
2018-06-15 15:20:00,78.94,79.06,78.91,79.04,51861.0,67.7032,67.8061,67.6775,67.789,51861.0
2018-06-15 15:30:00,79.04,79.06,79.01,79.03,56960.0,67.789,67.8061,67.7632,67.7804,56960.0
2018-06-15 15:40:00,79.02,79.16,78.99,79.12,117491.0,67.7718,67.8919,67.7461,67.8576,117491.0
2018-06-15 15:50:00,79.12,79.26,79.01,79.24,351327.0,67.8576,67.9776,67.7632,67.9605,351327.0
2018-06-18 09:30:00,78.51,78.51,78.16,78.3,50859.0,67.3344,67.3344,67.0342,67.1543,50859.0
2018-06-18 09:40:00,78.31,78.37,78.22,78.32,11368.0,67.1629,67.2143,67.0857,67.1714,11368.0
2018-06-18 09:50:00,78.3,78.45,78.2,78.45,12496.0,67.1543,67.2829,67.0685,67.2829,12496.0
2018-06-18 10:00:00,78.45,78.56,78.35,78.35,9474.0,67.2829,67.3773,67.1972,67.1972,9474.0
2018-06-18 10:10:00,78.35,78.45,78.25,78.32,16124.0,67.1972,67.2829,67.1114,67.1714,16124.0
2018-06-18 10:20:00,78.32,78.39,78.26,78.31,12969.0,67.1714,67.2315,67.12,67.1629,12969.0
2018-06-18 10:30:00,78.33,78.57,78.33,78.56,15099.0,67.18,67.3859,67.18,67.3773,15099.0
2018-06-18 10:40:00,78.59,78.84,78.59,78.76,14160.0,67.403,67.6174,67.403,67.5488,14160.0
2018-06-18 10:50:00,78.77,78.84,78.7,78.71,13717.0,67.5574,67.6174,67.4974,67.5059,13717.0
2018-06-18 11:00:00,78.75,78.91,78.75,78.91,6976.0,67.5402,67.6775,67.5402,67.6775,6976.0
2018-06-18 11:10:00,78.9,79.0,78.9,78.97,9750.0,67.6689,67.7547,67.6689,67.7289,9750.0
2018-06-18 11:20:00,78.97,79.08,78.93,78.95,15522.0,67.7289,67.8233,67.6946,67.7118,15522.0
2018-06-18 11:30:00,78.96,79.03,78.84,78.96,15010.0,67.7203,67.7804,67.6174,67.7203,15010.0
2018-06-18 11:40:00,78.97,78.99,78.87,78.9,18019.0,67.7289,67.7461,67.6432,67.6689,18019.0
2018-06-18 11:50:00,78.93,79.0,78.8,78.84,12048.0,67.6946,67.7547,67.5831,67.6174,12048.0
2018-06-18 12:00:00,78.85,78.95,78.82,78.95,7656.0,67.626,67.7118,67.6003,67.7118,7656.0
2018-06-18 12:10:00,78.94,78.99,78.77,78.81,7295.0,67.7032,67.7461,67.5574,67.5917,7295.0
2018-06-18 12:20:00,78.8,78.8,78.72,78.74,9451.0,67.5831,67.5831,67.5145,67.5317,9451.0
2018-06-18 12:30:00,78.75,78.79,78.74,78.76,8048.0,67.5402,67.5745,67.5317,67.5488,8048.0
2018-06-18 12:40:00,78.77,78.9,78.76,78.84,17054.0,67.5574,67.6689,67.5488,67.6174,17054.0
2018-06-18 12:50:00,78.85,79.01,78.84,79.01,24784.0,67.626,67.7632,67.6174,67.7632,24784.0
2018-06-18 13:00:00,79.01,79.07,78.94,78.99,19262.0,67.7632,67.8147,67.7032,67.7461,19262.0
2018-06-18 13:10:00,78.99,79.05,78.99,79.0,10280.0,67.7461,67.7975,67.7461,67.7547,10280.0
2018-06-18 13:20:00,79.01,79.1,79.01,79.02,13899.0,67.7632,67.8404,67.7632,67.7718,13899.0
2018-06-18 13:30:00,79.03,79.11,79.02,79.03,14152.0,67.7804,67.849,67.7718,67.7804,14152.0
2018-06-18 13:40:00,79.02,79.03,78.98,79.01,13044.0,67.7718,67.7804,67.7375,67.7632,13044.0
2018-06-18 13:50:00,79.0,79.1,78.94,79.1,30789.0,67.7547,67.8404,67.7032,67.8404,30789.0
2018-06-18 14:00:00,79.09,79.14,78.98,79.11,18674.0,67.8318,67.8747,67.7375,67.849,18674.0
2018-06-18 14:10:00,79.1,79.11,79.01,79.11,61800.0,67.8404,67.849,67.7632,67.849,61800.0
2018-06-18 14:20:00,79.11,79.13,79.04,79.07,44699.0,67.849,67.8661,67.789,67.8147,44699.0
2018-06-18 14:30:00,79.08,79.17,79.07,79.13,13010.0,67.8233,67.9005,67.8147,67.8661,13010.0
2018-06-18 14:40:00,79.14,79.17,79.04,79.09,44411.0,67.8747,67.9005,67.789,67.8318,44411.0
2018-06-18 14:50:00,79.11,79.14,79.02,79.08,46773.0,67.849,67.8747,67.7718,67.8233,46773.0
2018-06-18 15:00:00,79.06,79.08,78.99,78.99,17269.0,67.8061,67.8233,67.7461,67.7461,17269.0
2018-06-18 15:10:00,78.98,79.12,78.97,79.06,34241.0,67.7375,67.8576,67.7289,67.8061,34241.0
2018-06-18 15:20:00,79.07,79.09,79.01,79.02,24692.0,67.8147,67.8318,67.7632,67.7718,24692.0
2018-06-18 15:30:00,79.03,79.08,79.01,79.04,30226.0,67.7804,67.8233,67.7632,67.789,30226.0
2018-06-18 15:40:00,79.03,79.27,79.0,79.22,97247.0,67.7804,67.9862,67.7547,67.9433,97247.0
2018-06-18 15:50:00,79.22,79.28,79.12,79.22,248861.0,67.9433,67.9948,67.8576,67.9433,248861.0
2018-06-19 09:30:00,78.33,78.33,77.87,78.15,43488.0,67.18,67.18,66.7855,67.0256,43488.0
2018-06-19 09:40:00,78.15,78.15,77.83,77.95,26197.0,67.0256,67.0256,66.7512,66.8541,26197.0
2018-06-19 09:50:00,77.97,77.97,77.68,77.69,17701.0,66.8713,66.8713,66.6226,66.6311,17701.0
2018-06-19 10:00:00,77.68,77.81,77.63,77.73,42547.0,66.6226,66.734,66.5797,66.6654,42547.0
2018-06-19 10:10:00,77.7,77.8,77.6,77.72,176834.0,66.6397,66.7255,66.5539,66.6569,176834.0
2018-06-19 10:20:00,77.71,77.72,77.53,77.65,192910.0,66.6483,66.6569,66.4939,66.5968,192910.0
2018-06-19 10:30:00,77.65,77.78,77.63,77.67,100781.0,66.5968,66.7083,66.5797,66.614,100781.0
2018-06-19 10:40:00,77.67,77.95,77.62,77.87,31588.0,66.614,66.8541,66.5711,66.7855,31588.0
2018-06-19 10:50:00,77.88,77.95,77.76,77.78,26653.0,66.7941,66.8541,66.6912,66.7083,26653.0
2018-06-19 11:00:00,77.77,77.84,77.72,77.72,26439.0,66.6997,66.7598,66.6569,66.6569,26439.0
2018-06-19 11:10:00,77.74,77.91,77.71,77.91,81467.0,66.674,66.8198,66.6483,66.8198,81467.0
2018-06-19 11:20:00,77.88,78.09,77.86,77.92,22122.0,66.7941,66.9742,66.7769,66.8284,22122.0
2018-06-19 11:30:00,77.93,77.98,77.71,77.86,17943.0,66.837,66.8798,66.6483,66.7769,17943.0
2018-06-19 11:40:00,77.81,78.07,77.8,78.01,17020.0,66.734,66.957,66.7255,66.9056,17020.0
2018-06-19 11:50:00,78.01,78.13,77.99,78.08,16337.0,66.9056,67.0085,66.8884,66.9656,16337.0
2018-06-19 12:00:00,78.08,78.09,77.98,78.06,14565.0,66.9656,66.9742,66.8798,66.9485,14565.0
2018-06-19 12:10:00,78.05,78.13,77.9,78.07,18627.0,66.9399,67.0085,66.8112,66.957,18627.0
2018-06-19 12:20:00,78.06,78.21,78.02,78.06,19238.0,66.9485,67.0771,66.9142,66.9485,19238.0
2018-06-19 12:30:00,78.06,78.13,78.0,78.0,23515.0,66.9485,67.0085,66.897,66.897,23515.0
2018-06-19 12:40:00,77.96,77.99,77.84,77.89,11197.0,66.8627,66.8884,66.7598,66.8027,11197.0
2018-06-19 12:50:00,77.87,78.06,77.87,78.06,16785.0,66.7855,66.9485,66.7855,66.9485,16785.0
2018-06-19 13:00:00,78.04,78.04,77.93,77.98,11087.0,66.9313,66.9313,66.837,66.8798,11087.0
2018-06-19 13:10:00,77.97,78.01,77.9,77.91,12081.0,66.8713,66.9056,66.8112,66.8198,12081.0
2018-06-19 13:20:00,77.91,77.98,77.9,77.98,32007.0,66.8198,66.8798,66.8112,66.8798,32007.0
2018-06-19 13:30:00,77.95,77.97,77.82,77.97,19775.0,66.8541,66.8713,66.7426,66.8713,19775.0
2018-06-19 13:40:00,77.97,78.04,77.94,78.03,17137.0,66.8713,66.9313,66.8455,66.9227,17137.0
2018-06-19 13:50:00,78.04,78.05,77.92,77.95,14304.0,66.9313,66.9399,66.8284,66.8541,14304.0
2018-06-19 14:00:00,77.96,78.13,77.95,78.1,17892.0,66.8627,67.0085,66.8541,66.9828,17892.0
2018-06-19 14:10:00,78.12,78.22,78.06,78.18,43046.0,66.9999,67.0857,66.9485,67.0514,43046.0
2018-06-19 14:20:00,78.18,78.2,78.02,78.02,22284.0,67.0514,67.0685,66.9142,66.9142,22284.0
2018-06-19 14:30:00,78.02,78.07,77.96,77.96,17192.0,66.9142,66.957,66.8627,66.8627,17192.0
2018-06-19 14:40:00,77.97,78.06,77.94,78.0,17055.0,66.8713,66.9485,66.8455,66.897,17055.0
2018-06-19 14:50:00,77.99,78.1,77.94,78.01,21125.0,66.8884,66.9828,66.8455,66.9056,21125.0
2018-06-19 15:00:00,78.0,78.01,77.94,78.0,22181.0,66.897,66.9056,66.8455,66.897,22181.0
2018-06-19 15:10:00,78.0,78.06,77.98,78.05,36448.0,66.897,66.9485,66.8798,66.9399,36448.0
2018-06-19 15:20:00,78.05,78.13,77.96,78.07,39362.0,66.9399,67.0085,66.8627,66.957,39362.0
2018-06-19 15:30:00,78.07,78.1,77.93,78.01,52853.0,66.957,66.9828,66.837,66.9056,52853.0
2018-06-19 15:40:00,78.0,78.05,77.91,78.02,64074.0,66.897,66.9399,66.8198,66.9142,64074.0
2018-06-19 15:50:00,78.02,78.32,77.99,78.21,252762.0,66.9142,67.1714,66.8884,67.0771,252762.0
2018-06-20 09:30:00,78.67,78.76,78.13,78.23,45848.0,67.4716,67.5488,67.0085,67.0943,45848.0
2018-06-20 09:40:00,78.19,78.27,78.0,78.14,18625.0,67.06,67.1286,66.897,67.0171,18625.0
2018-06-20 09:50:00,78.14,78.19,77.93,77.93,27679.0,67.0171,67.06,66.837,66.837,27679.0
2018-06-20 10:00:00,77.91,78.12,77.86,78.07,24101.0,66.8198,66.9999,66.7769,66.957,24101.0
2018-06-20 10:10:00,78.05,78.09,77.91,78.03,29075.0,66.9399,66.9742,66.8198,66.9227,29075.0
2018-06-20 10:20:00,78.03,78.08,77.88,78.02,15160.0,66.9227,66.9656,66.7941,66.9142,15160.0
2018-06-20 10:30:00,78.02,78.09,77.86,77.87,17237.0,66.9142,66.9742,66.7769,66.7855,17237.0
2018-06-20 10:40:00,77.88,77.89,77.73,77.78,18115.0,66.7941,66.8027,66.6654,66.7083,18115.0
2018-06-20 10:50:00,77.79,77.9,77.76,77.88,17412.0,66.7169,66.8112,66.6912,66.7941,17412.0
2018-06-20 11:00:00,77.89,77.97,77.73,77.92,26724.0,66.8027,66.8713,66.6654,66.8284,26724.0
2018-06-20 11:10:00,77.93,77.99,77.86,77.93,27361.0,66.837,66.8884,66.7769,66.837,27361.0
2018-06-20 11:20:00,77.95,78.1,77.95,78.05,18270.0,66.8541,66.9828,66.8541,66.9399,18270.0
2018-06-20 11:30:00,78.06,78.13,78.02,78.09,23623.0,66.9485,67.0085,66.9142,66.9742,23623.0
2018-06-20 11:40:00,78.07,78.15,78.05,78.07,19113.0,66.957,67.0256,66.9399,66.957,19113.0
2018-06-20 11:50:00,78.08,78.21,78.08,78.18,18011.0,66.9656,67.0771,66.9656,67.0514,18011.0
2018-06-20 12:00:00,78.17,78.21,78.12,78.13,14366.0,67.0428,67.0771,66.9999,67.0085,14366.0
2018-06-20 12:10:00,78.14,78.15,78.06,78.1,13516.0,67.0171,67.0256,66.9485,66.9828,13516.0
2018-06-20 12:20:00,78.09,78.1,77.99,78.02,16453.0,66.9742,66.9828,66.8884,66.9142,16453.0
2018-06-20 12:30:00,78.02,78.1,78.02,78.09,18207.0,66.9142,66.9828,66.9142,66.9742,18207.0
2018-06-20 12:40:00,78.1,78.17,78.09,78.15,14184.0,66.9828,67.0428,66.9742,67.0256,14184.0
2018-06-20 12:50:00,78.16,78.16,78.1,78.14,12289.0,67.0342,67.0342,66.9828,67.0171,12289.0
2018-06-20 13:00:00,78.16,78.16,78.07,78.08,26615.0,67.0342,67.0342,66.957,66.9656,26615.0
2018-06-20 13:10:00,78.09,78.11,78.05,78.08,18154.0,66.9742,66.9913,66.9399,66.9656,18154.0
2018-06-20 13:20:00,78.08,78.1,78.03,78.06,24856.0,66.9656,66.9828,66.9227,66.9485,24856.0
2018-06-20 13:30:00,78.08,78.12,78.05,78.09,16119.0,66.9656,66.9999,66.9399,66.9742,16119.0
2018-06-20 13:40:00,78.09,78.09,78.01,78.03,22099.0,66.9742,66.9742,66.9056,66.9227,22099.0
2018-06-20 13:50:00,78.0,78.09,78.0,78.08,12777.0,66.897,66.9742,66.897,66.9656,12777.0
2018-06-20 14:00:00,78.09,78.13,78.05,78.12,25614.0,66.9742,67.0085,66.9399,66.9999,25614.0
2018-06-20 14:10:00,78.12,78.18,78.08,78.09,32994.0,66.9999,67.0514,66.9656,66.9742,32994.0
2018-06-20 14:20:00,78.08,78.16,78.08,78.14,21288.0,66.9656,67.0342,66.9656,67.0171,21288.0
2018-06-20 14:30:00,78.14,78.18,78.09,78.09,17830.0,67.0171,67.0514,66.9742,66.9742,17830.0
2018-06-20 14:40:00,78.09,78.12,78.01,78.11,25502.0,66.9742,66.9999,66.9056,66.9913,25502.0
2018-06-20 14:50:00,78.1,78.11,78.0,78.06,29164.0,66.9828,66.9913,66.897,66.9485,29164.0
2018-06-20 15:00:00,78.07,78.19,78.04,78.17,28480.0,66.957,67.06,66.9313,67.0428,28480.0
2018-06-20 15:10:00,78.17,78.19,78.12,78.12,36113.0,67.0428,67.06,66.9999,66.9999,36113.0
2018-06-20 15:20:00,78.12,78.16,78.1,78.11,43773.0,66.9999,67.0342,66.9828,66.9913,43773.0
2018-06-20 15:30:00,78.11,78.12,78.07,78.09,44020.0,66.9913,66.9999,66.957,66.9742,44020.0
2018-06-20 15:40:00,78.09,78.1,78.02,78.07,98479.0,66.9742,66.9828,66.9142,66.957,98479.0
2018-06-20 15:50:00,78.07,78.09,77.9,77.95,281936.0,66.957,66.9742,66.8112,66.8541,281936.0
2018-06-21 09:30:00,77.64,77.64,77.03,77.25,56255.0,66.5882,66.5882,66.0651,66.2538,56255.0
2018-06-21 09:40:00,77.2,77.23,76.94,77.17,20708.0,66.2109,66.2366,65.9879,66.1851,20708.0
2018-06-21 09:50:00,77.15,77.2,76.96,76.96,44103.0,66.168,66.2109,66.005,66.005,44103.0
2018-06-21 10:00:00,76.93,76.94,76.6,76.66,110154.0,65.9793,65.9879,65.6963,65.7477,110154.0
2018-06-21 10:10:00,76.69,76.78,76.41,76.42,188462.0,65.7735,65.8507,65.5333,65.5419,188462.0
2018-06-21 10:20:00,76.43,76.45,76.27,76.3,26870.0,65.5505,65.5676,65.4133,65.439,26870.0
2018-06-21 10:30:00,76.31,76.55,76.29,76.47,52999.0,65.4476,65.6534,65.4304,65.5848,52999.0
2018-06-21 10:40:00,76.43,76.54,76.18,76.31,77606.0,65.5505,65.6448,65.3361,65.4476,77606.0
2018-06-21 10:50:00,76.3,76.4,76.15,76.24,41163.0,65.439,65.5248,65.3103,65.3875,41163.0
2018-06-21 11:00:00,76.24,76.6,76.21,76.55,67020.0,65.3875,65.6963,65.3618,65.6534,67020.0
2018-06-21 11:10:00,76.54,76.66,76.33,76.61,74349.0,65.6448,65.7477,65.4647,65.7049,74349.0
2018-06-21 11:20:00,76.6,76.61,76.35,76.38,33426.0,65.6963,65.7049,65.4819,65.5076,33426.0
2018-06-21 11:30:00,76.41,76.58,76.41,76.52,36352.0,65.5333,65.6791,65.5333,65.6277,36352.0
2018-06-21 11:40:00,76.53,76.88,76.52,76.81,81779.0,65.6362,65.9364,65.6277,65.8764,81779.0
2018-06-21 11:50:00,76.81,76.94,76.81,76.88,40941.0,65.8764,65.9879,65.8764,65.9364,40941.0
2018-06-21 12:00:00,76.89,76.89,76.65,76.67,28230.0,65.945,65.945,65.7392,65.7563,28230.0
2018-06-21 12:10:00,76.68,76.75,76.62,76.66,15587.0,65.7649,65.8249,65.7134,65.7477,15587.0
2018-06-21 12:20:00,76.68,76.68,76.55,76.63,16048.0,65.7649,65.7649,65.6534,65.722,16048.0
2018-06-21 12:30:00,76.64,76.66,76.56,76.59,13558.0,65.7306,65.7477,65.662,65.6877,13558.0
2018-06-21 12:40:00,76.58,76.65,76.52,76.62,16016.0,65.6791,65.7392,65.6277,65.7134,16016.0
2018-06-21 12:50:00,76.61,76.7,76.57,76.61,15779.0,65.7049,65.782,65.6706,65.7049,15779.0
2018-06-21 13:00:00,76.58,76.59,76.42,76.42,18561.0,65.6791,65.6877,65.5419,65.5419,18561.0
2018-06-21 13:10:00,76.42,76.44,76.35,76.43,25885.0,65.5419,65.5591,65.4819,65.5505,25885.0
2018-06-21 13:20:00,76.43,76.75,76.43,76.74,71351.0,65.5505,65.8249,65.5505,65.8164,71351.0
2018-06-21 13:30:00,76.75,76.95,76.65,76.95,171641.0,65.8249,65.9965,65.7392,65.9965,171641.0
2018-06-21 13:40:00,76.95,76.95,76.69,76.74,69235.0,65.9965,65.9965,65.7735,65.8164,69235.0
2018-06-21 13:50:00,76.76,76.78,76.65,76.76,32031.0,65.8335,65.8507,65.7392,65.8335,32031.0
2018-06-21 14:00:00,76.77,76.85,76.75,76.82,44661.0,65.8421,65.9107,65.8249,65.885,44661.0
2018-06-21 14:10:00,76.83,76.9,76.78,76.78,28037.0,65.8935,65.9536,65.8507,65.8507,28037.0
2018-06-21 14:20:00,76.78,76.81,76.75,76.81,40822.0,65.8507,65.8764,65.8249,65.8764,40822.0
2018-06-21 14:30:00,76.8,76.89,76.79,76.79,61702.0,65.8678,65.945,65.8592,65.8592,61702.0
2018-06-21 14:40:00,76.82,76.96,76.77,76.95,71415.0,65.885,66.005,65.8421,65.9965,71415.0
2018-06-21 14:50:00,76.95,76.96,76.73,76.74,103824.0,65.9965,66.005,65.8078,65.8164,103824.0
2018-06-21 15:00:00,76.73,76.79,76.65,76.69,54873.0,65.8078,65.8592,65.7392,65.7735,54873.0
2018-06-21 15:10:00,76.7,76.71,76.38,76.39,100830.0,65.782,65.7906,65.5076,65.5162,100830.0
2018-06-21 15:20:00,76.39,76.52,76.23,76.49,69513.0,65.5162,65.6277,65.379,65.6019,69513.0
2018-06-21 15:30:00,76.49,76.49,76.2,76.25,71647.0,65.6019,65.6019,65.3532,65.3961,71647.0
2018-06-21 15:40:00,76.25,76.34,76.18,76.33,191106.0,65.3961,65.4733,65.3361,65.4647,191106.0
2018-06-21 15:50:00,76.33,76.49,76.28,76.37,320761.0,65.4647,65.6019,65.4218,65.499,320761.0
2018-06-22 09:30:00,77.03,77.19,76.81,76.94,43332.0,66.0651,66.2023,65.8764,65.9879,43332.0
2018-06-22 09:40:00,76.91,77.02,76.71,76.86,16042.0,65.9622,66.0565,65.7906,65.9193,16042.0
2018-06-22 09:50:00,76.86,77.25,76.83,77.15,17265.0,65.9193,66.2538,65.8935,66.168,17265.0
2018-06-22 10:00:00,77.13,77.26,77.04,77.04,17652.0,66.1508,66.2623,66.0737,66.0737,17652.0
2018-06-22 10:10:00,77.03,77.15,76.97,77.05,20697.0,66.0651,66.168,66.0136,66.0822,20697.0
2018-06-22 10:20:00,77.02,77.08,76.79,76.92,18927.0,66.0565,66.108,65.8592,65.9707,18927.0
2018-06-22 10:30:00,76.89,77.11,76.88,76.89,10074.0,65.945,66.1337,65.9364,65.945,10074.0
2018-06-22 10:40:00,76.91,77.0,76.87,76.9,10831.0,65.9622,66.0393,65.9279,65.9536,10831.0
2018-06-22 10:50:00,76.9,76.95,76.74,76.93,15438.0,65.9536,65.9965,65.8164,65.9793,15438.0
2018-06-22 11:00:00,76.91,77.05,76.86,76.96,20362.0,65.9622,66.0822,65.9193,66.005,20362.0
2018-06-22 11:10:00,76.96,77.02,76.82,76.89,71282.0,66.005,66.0565,65.885,65.945,71282.0
2018-06-22 11:20:00,76.87,77.13,76.82,77.06,79335.0,65.9279,66.1508,65.885,66.0908,79335.0
2018-06-22 11:30:00,77.05,77.12,76.91,77.0,51905.0,66.0822,66.1423,65.9622,66.0393,51905.0
2018-06-22 11:40:00,77.0,77.04,76.94,76.96,43103.0,66.0393,66.0737,65.9879,66.005,43103.0
2018-06-22 11:50:00,76.99,77.03,76.86,76.91,61847.0,66.0308,66.0651,65.9193,65.9622,61847.0
2018-06-22 12:00:00,76.94,77.03,76.84,76.88,37033.0,65.9879,66.0651,65.9021,65.9364,37033.0
2018-06-22 12:10:00,76.86,76.96,76.78,76.88,29788.0,65.9193,66.005,65.8507,65.9364,29788.0
2018-06-22 12:20:00,76.89,76.89,76.71,76.71,17335.0,65.945,65.945,65.7906,65.7906,17335.0
2018-06-22 12:30:00,76.71,76.73,76.59,76.64,31765.0,65.7906,65.8078,65.6877,65.7306,31765.0
2018-06-22 12:40:00,76.67,76.67,76.49,76.5,36732.0,65.7563,65.7563,65.6019,65.6105,36732.0
2018-06-22 12:50:00,76.5,76.75,76.5,76.64,146215.0,65.6105,65.8249,65.6105,65.7306,146215.0
2018-06-22 13:00:00,76.65,76.66,76.53,76.59,18974.0,65.7392,65.7477,65.6362,65.6877,18974.0
2018-06-22 13:10:00,76.59,76.62,76.53,76.56,24676.0,65.6877,65.7134,65.6362,65.662,24676.0
2018-06-22 13:20:00,76.58,76.66,76.54,76.61,98575.0,65.6791,65.7477,65.6448,65.7049,98575.0
2018-06-22 13:30:00,76.62,76.81,76.6,76.79,39470.0,65.7134,65.8764,65.6963,65.8592,39470.0
2018-06-22 13:40:00,76.79,76.86,76.76,76.81,30285.0,65.8592,65.9193,65.8335,65.8764,30285.0
2018-06-22 13:50:00,76.79,76.8,76.65,76.65,39778.0,65.8592,65.8678,65.7392,65.7392,39778.0
2018-06-22 14:00:00,76.66,76.82,76.65,76.8,17245.0,65.7477,65.885,65.7392,65.8678,17245.0
2018-06-22 14:10:00,76.77,76.81,76.72,76.73,15050.0,65.8421,65.8764,65.7992,65.8078,15050.0
2018-06-22 14:20:00,76.73,76.76,76.66,76.71,12392.0,65.8078,65.8335,65.7477,65.7906,12392.0
2018-06-22 14:30:00,76.68,76.71,76.64,76.69,10810.0,65.7649,65.7906,65.7306,65.7735,10810.0
2018-06-22 14:40:00,76.69,76.78,76.68,76.72,13283.0,65.7735,65.8507,65.7649,65.7992,13283.0
2018-06-22 14:50:00,76.74,76.8,76.7,76.73,13028.0,65.8164,65.8678,65.782,65.8078,13028.0
2018-06-22 15:00:00,76.73,76.73,76.67,76.67,16484.0,65.8078,65.8078,65.7563,65.7563,16484.0
2018-06-22 15:10:00,76.67,76.71,76.6,76.62,31716.0,65.7563,65.7906,65.6963,65.7134,31716.0
2018-06-22 15:20:00,76.62,76.65,76.6,76.62,27741.0,65.7134,65.7392,65.6963,65.7134,27741.0
2018-06-22 15:30:00,76.61,76.74,76.61,76.69,46108.0,65.7049,65.8164,65.7049,65.7735,46108.0
2018-06-22 15:40:00,76.7,76.84,76.68,76.78,67897.0,65.782,65.9021,65.7649,65.8507,67897.0
2018-06-22 15:50:00,76.77,76.82,76.54,76.6,184173.0,65.8421,65.885,65.6448,65.6963,184173.0
2018-06-25 09:30:00,76.34,76.69,76.14,76.35,72279.0,65.4733,65.7735,65.3018,65.4819,72279.0
2018-06-25 09:40:00,76.34,76.36,75.66,75.72,55623.0,65.4733,65.4904,64.8901,64.9415,55623.0
2018-06-25 09:50:00,75.69,75.69,75.44,75.49,64265.0,64.9158,64.9158,64.7014,64.7443,64265.0
2018-06-25 10:00:00,75.52,75.73,75.43,75.52,58258.0,64.77,64.9501,64.6928,64.77,58258.0
2018-06-25 10:10:00,75.51,75.63,75.47,75.56,66171.0,64.7614,64.8644,64.7271,64.8043,66171.0
2018-06-25 10:20:00,75.55,75.72,75.47,75.67,83709.0,64.7957,64.9415,64.7271,64.8987,83709.0
2018-06-25 10:30:00,75.67,75.93,75.67,75.87,63338.0,64.8987,65.1217,64.8987,65.0702,63338.0
2018-06-25 10:40:00,75.87,76.14,75.87,76.06,45463.0,65.0702,65.3018,65.0702,65.2332,45463.0
2018-06-25 10:50:00,76.05,76.08,75.8,75.84,39376.0,65.2246,65.2503,65.0102,65.0445,39376.0
2018-06-25 11:00:00,75.83,75.85,75.65,75.84,110556.0,65.0359,65.053,64.8815,65.0445,110556.0
2018-06-25 11:10:00,75.83,76.01,75.81,75.85,32966.0,65.0359,65.1903,65.0187,65.053,32966.0
2018-06-25 11:20:00,75.87,75.87,75.59,75.6,32543.0,65.0702,65.0702,64.8301,64.8386,32543.0
2018-06-25 11:30:00,75.61,75.64,75.45,75.5,46703.0,64.8472,64.8729,64.71,64.7529,46703.0
2018-06-25 11:40:00,75.49,75.91,75.44,75.89,41979.0,64.7443,65.1045,64.7014,65.0874,41979.0
2018-06-25 11:50:00,75.88,75.93,75.81,75.9,29997.0,65.0788,65.1217,65.0187,65.0959,29997.0
2018-06-25 12:00:00,75.9,75.92,75.56,75.58,32958.0,65.0959,65.1131,64.8043,64.8215,32958.0
2018-06-25 12:10:00,75.58,75.88,75.49,75.8,55212.0,64.8215,65.0788,64.7443,65.0102,55212.0
2018-06-25 12:20:00,75.8,75.9,75.74,75.84,40350.0,65.0102,65.0959,64.9587,65.0445,40350.0
2018-06-25 12:30:00,75.84,75.96,75.81,75.9,27666.0,65.0445,65.1474,65.0187,65.0959,27666.0
2018-06-25 12:40:00,75.91,76.01,75.87,75.94,32049.0,65.1045,65.1903,65.0702,65.1302,32049.0
2018-06-25 12:50:00,75.95,76.18,75.93,76.18,20403.0,65.1388,65.3361,65.1217,65.3361,20403.0
2018-06-25 13:00:00,76.19,76.19,75.99,76.11,16772.0,65.3446,65.3446,65.1731,65.276,16772.0
2018-06-25 13:10:00,76.12,76.14,75.91,75.99,22919.0,65.2846,65.3018,65.1045,65.1731,22919.0
2018-06-25 13:20:00,75.98,76.11,75.95,76.05,25630.0,65.1645,65.276,65.1388,65.2246,25630.0
2018-06-25 13:30:00,76.05,76.15,76.04,76.1,20311.0,65.2246,65.3103,65.216,65.2675,20311.0
2018-06-25 13:40:00,76.09,76.3,76.04,76.26,34121.0,65.2589,65.439,65.216,65.4047,34121.0
2018-06-25 13:50:00,76.25,76.27,76.16,76.24,28872.0,65.3961,65.4133,65.3189,65.3875,28872.0
2018-06-25 14:00:00,76.23,76.29,76.08,76.1,22584.0,65.379,65.4304,65.2503,65.2675,22584.0
2018-06-25 14:10:00,76.08,76.12,75.98,75.99,29971.0,65.2503,65.2846,65.1645,65.1731,29971.0
2018-06-25 14:20:00,76.0,76.01,75.92,75.98,27489.0,65.1817,65.1903,65.1131,65.1645,27489.0
2018-06-25 14:30:00,75.97,75.99,75.67,75.67,41705.0,65.156,65.1731,64.8987,64.8987,41705.0
2018-06-25 14:40:00,75.66,75.77,75.5,75.58,63746.0,64.8901,64.9844,64.7529,64.8215,63746.0
2018-06-25 14:50:00,75.58,75.62,75.44,75.6,55189.0,64.8215,64.8558,64.7014,64.8386,55189.0
2018-06-25 15:00:00,75.59,75.7,75.56,75.59,72041.0,64.8301,64.9244,64.8043,64.8301,72041.0
2018-06-25 15:10:00,75.58,75.86,75.48,75.86,64388.0,64.8215,65.0616,64.7357,65.0616,64388.0
2018-06-25 15:20:00,75.85,75.86,75.69,75.72,64678.0,65.053,65.0616,64.9158,64.9415,64678.0
2018-06-25 15:30:00,75.72,76.26,75.7,76.18,91883.0,64.9415,65.4047,64.9244,65.3361,91883.0
2018-06-25 15:40:00,76.16,76.33,76.01,76.11,108697.0,65.3189,65.4647,65.1903,65.276,108697.0
2018-06-25 15:50:00,76.11,76.18,75.94,75.95,321558.0,65.276,65.3361,65.1302,65.1388,321558.0
2018-06-26 09:30:00,76.13,76.33,76.08,76.13,70124.0,65.2932,65.4647,65.2503,65.2932,70124.0
2018-06-26 09:40:00,76.13,76.4,76.01,76.09,18718.0,65.2932,65.5248,65.1903,65.2589,18718.0
2018-06-26 09:50:00,76.06,76.06,75.72,75.75,98096.0,65.2332,65.2332,64.9415,64.9673,98096.0
2018-06-26 10:00:00,75.81,75.98,75.66,75.78,52304.0,65.0187,65.1645,64.8901,64.993,52304.0
2018-06-26 10:10:00,75.73,75.87,75.64,75.76,39969.0,64.9501,65.0702,64.8729,64.9759,39969.0
2018-06-26 10:20:00,75.77,75.81,75.52,75.52,45272.0,64.9844,65.0187,64.77,64.77,45272.0
2018-06-26 10:30:00,75.54,75.61,75.46,75.56,53966.0,64.7872,64.8472,64.7186,64.8043,53966.0
2018-06-26 10:40:00,75.57,75.64,75.41,75.55,39014.0,64.8129,64.8729,64.6757,64.7957,39014.0
2018-06-26 10:50:00,75.56,75.67,75.42,75.61,43896.0,64.8043,64.8987,64.6843,64.8472,43896.0
2018-06-26 11:00:00,75.58,75.63,75.47,75.57,39055.0,64.8215,64.8644,64.7271,64.8129,39055.0
2018-06-26 11:10:00,75.57,75.63,75.53,75.56,48249.0,64.8129,64.8644,64.7786,64.8043,48249.0
2018-06-26 11:20:00,75.57,75.6,75.52,75.53,21399.0,64.8129,64.8386,64.77,64.7786,21399.0
2018-06-26 11:30:00,75.52,75.58,75.48,75.51,28717.0,64.77,64.8215,64.7357,64.7614,28717.0
2018-06-26 11:40:00,75.52,75.61,75.47,75.5,28406.0,64.77,64.8472,64.7271,64.7529,28406.0
2018-06-26 11:50:00,75.5,75.57,75.48,75.52,48036.0,64.7529,64.8129,64.7357,64.77,48036.0
2018-06-26 12:00:00,75.53,75.68,75.53,75.65,37431.0,64.7786,64.9072,64.7786,64.8815,37431.0
2018-06-26 12:10:00,75.66,75.75,75.54,75.63,59729.0,64.8901,64.9673,64.7872,64.8644,59729.0
2018-06-26 12:20:00,75.62,75.67,75.52,75.57,71871.0,64.8558,64.8987,64.77,64.8129,71871.0
2018-06-26 12:30:00,75.58,75.64,75.47,75.5,58590.0,64.8215,64.8729,64.7271,64.7529,58590.0
2018-06-26 12:40:00,75.5,75.62,75.4,75.43,24284.0,64.7529,64.8558,64.6671,64.6928,24284.0
2018-06-26 12:50:00,75.44,75.53,75.42,75.49,22032.0,64.7014,64.7786,64.6843,64.7443,22032.0
2018-06-26 13:00:00,75.49,75.61,75.48,75.61,15354.0,64.7443,64.8472,64.7357,64.8472,15354.0
2018-06-26 13:10:00,75.61,75.61,75.57,75.57,13263.0,64.8472,64.8472,64.8129,64.8129,13263.0
2018-06-26 13:20:00,75.58,75.63,75.53,75.6,29608.0,64.8215,64.8644,64.7786,64.8386,29608.0
2018-06-26 13:30:00,75.6,75.68,75.56,75.68,17030.0,64.8386,64.9072,64.8043,64.9072,17030.0
2018-06-26 13:40:00,75.67,75.69,75.58,75.64,18642.0,64.8987,64.9158,64.8215,64.8729,18642.0
2018-06-26 13:50:00,75.64,75.64,75.59,75.61,16264.0,64.8729,64.8729,64.8301,64.8472,16264.0
2018-06-26 14:00:00,75.61,75.68,75.58,75.61,31514.0,64.8472,64.9072,64.8215,64.8472,31514.0
2018-06-26 14:10:00,75.62,75.64,75.58,75.59,23430.0,64.8558,64.8729,64.8215,64.8301,23430.0
2018-06-26 14:20:00,75.58,75.68,75.58,75.64,27023.0,64.8215,64.9072,64.8215,64.8729,27023.0
2018-06-26 14:30:00,75.63,75.73,75.62,75.72,31153.0,64.8644,64.9501,64.8558,64.9415,31153.0
2018-06-26 14:40:00,75.72,75.83,75.72,75.75,32269.0,64.9415,65.0359,64.9415,64.9673,32269.0
2018-06-26 14:50:00,75.75,75.79,75.67,75.69,30915.0,64.9673,65.0016,64.8987,64.9158,30915.0
2018-06-26 15:00:00,75.68,75.74,75.67,75.72,59268.0,64.9072,64.9587,64.8987,64.9415,59268.0
2018-06-26 15:10:00,75.72,75.79,75.7,75.77,70340.0,64.9415,65.0016,64.9244,64.9844,70340.0
2018-06-26 15:20:00,75.77,75.78,75.7,75.73,84804.0,64.9844,64.993,64.9244,64.9501,84804.0
2018-06-26 15:30:00,75.74,75.85,75.74,75.77,74889.0,64.9587,65.053,64.9587,64.9844,74889.0
2018-06-26 15:40:00,75.77,75.78,75.63,75.64,175634.0,64.9844,64.993,64.8644,64.8729,175634.0
2018-06-26 15:50:00,75.63,75.67,75.45,75.51,321446.0,64.8644,64.8987,64.71,64.7614,321446.0
2018-06-27 09:30:00,75.86,76.4,75.64,75.76,86239.0,65.0616,65.5248,64.8729,64.9759,86239.0
2018-06-27 09:40:00,75.76,76.11,75.66,76.07,30937.0,64.9759,65.276,64.8901,65.2417,30937.0
2018-06-27 09:50:00,76.07,76.45,76.03,76.39,31451.0,65.2417,65.5676,65.2074,65.5162,31451.0
2018-06-27 10:00:00,76.52,76.59,76.34,76.57,50550.0,65.6277,65.6877,65.4733,65.6706,50550.0
2018-06-27 10:10:00,76.57,76.81,76.54,76.78,123591.0,65.6706,65.8764,65.6448,65.8507,123591.0
2018-06-27 10:20:00,76.78,76.84,76.34,76.34,66761.0,65.8507,65.9021,65.4733,65.4733,66761.0
2018-06-27 10:30:00,76.37,76.66,76.37,76.6,29708.0,65.499,65.7477,65.499,65.6963,29708.0
2018-06-27 10:40:00,76.6,76.66,76.53,76.56,51044.0,65.6963,65.7477,65.6362,65.662,51044.0
2018-06-27 10:50:00,76.57,76.79,76.53,76.63,34634.0,65.6706,65.8592,65.6362,65.722,34634.0
2018-06-27 11:00:00,76.64,76.8,76.48,76.63,51722.0,65.7306,65.8678,65.5934,65.722,51722.0
2018-06-27 11:10:00,76.63,76.71,76.5,76.71,55208.0,65.722,65.7906,65.6105,65.7906,55208.0
2018-06-27 11:20:00,76.7,76.79,76.52,76.53,53135.0,65.782,65.8592,65.6277,65.6362,53135.0
2018-06-27 11:30:00,76.54,76.58,76.42,76.53,59052.0,65.6448,65.6791,65.5419,65.6362,59052.0
2018-06-27 11:40:00,76.52,76.69,76.44,76.63,77202.0,65.6277,65.7735,65.5591,65.722,77202.0
2018-06-27 11:50:00,76.6,76.6,76.38,76.57,34790.0,65.6963,65.6963,65.5076,65.6706,34790.0
2018-06-27 12:00:00,76.57,76.67,76.51,76.56,26456.0,65.6706,65.7563,65.6191,65.662,26456.0
2018-06-27 12:10:00,76.56,76.7,76.48,76.65,18727.0,65.662,65.782,65.5934,65.7392,18727.0
2018-06-27 12:20:00,76.65,76.65,76.49,76.49,29420.0,65.7392,65.7392,65.6019,65.6019,29420.0
2018-06-27 12:30:00,76.5,76.54,76.38,76.47,27743.0,65.6105,65.6448,65.5076,65.5848,27743.0
2018-06-27 12:40:00,76.46,76.49,76.38,76.41,39998.0,65.5762,65.6019,65.5076,65.5333,39998.0
2018-06-27 12:50:00,76.41,76.45,76.29,76.29,32511.0,65.5333,65.5676,65.4304,65.4304,32511.0
2018-06-27 13:00:00,76.3,76.39,76.13,76.17,32096.0,65.439,65.5162,65.2932,65.3275,32096.0
2018-06-27 13:10:00,76.17,76.22,75.9,75.96,40162.0,65.3275,65.3704,65.0959,65.1474,40162.0
2018-06-27 13:20:00,75.96,76.12,75.94,76.09,24843.0,65.1474,65.2846,65.1302,65.2589,24843.0
2018-06-27 13:30:00,76.07,76.13,75.98,76.01,18923.0,65.2417,65.2932,65.1645,65.1903,18923.0
2018-06-27 13:40:00,76.01,76.08,75.89,75.91,26070.0,65.1903,65.2503,65.0874,65.1045,26070.0
2018-06-27 13:50:00,75.91,75.95,75.81,75.94,39196.0,65.1045,65.1388,65.0187,65.1302,39196.0
2018-06-27 14:00:00,75.91,76.08,75.85,75.89,85588.0,65.1045,65.2503,65.053,65.0874,85588.0
2018-06-27 14:10:00,75.89,75.94,75.74,75.88,57315.0,65.0874,65.1302,64.9587,65.0788,57315.0
2018-06-27 14:20:00,75.87,75.92,75.71,75.72,33509.0,65.0702,65.1131,64.933,64.9415,33509.0
2018-06-27 14:30:00,75.71,75.8,75.64,75.74,46233.0,64.933,65.0102,64.8729,64.9587,46233.0
2018-06-27 14:40:00,75.73,75.8,75.6,75.62,48483.0,64.9501,65.0102,64.8386,64.8558,48483.0
2018-06-27 14:50:00,75.62,75.62,75.42,75.43,51498.0,64.8558,64.8558,64.6843,64.6928,51498.0
2018-06-27 15:00:00,75.44,75.62,75.41,75.51,58641.0,64.7014,64.8558,64.6757,64.7614,58641.0
2018-06-27 15:10:00,75.5,75.63,75.41,75.59,58210.0,64.7529,64.8644,64.6757,64.8301,58210.0
2018-06-27 15:20:00,75.59,75.8,75.59,75.72,65229.0,64.8301,65.0102,64.8301,64.9415,65229.0
2018-06-27 15:30:00,75.71,75.73,75.51,75.55,55528.0,64.933,64.9501,64.7614,64.7957,55528.0
2018-06-27 15:40:00,75.55,75.68,75.3,75.34,155277.0,64.7957,64.9072,64.5813,64.6156,155277.0
2018-06-27 15:50:00,75.33,75.52,75.25,75.27,211413.0,64.6071,64.77,64.5385,64.5556,211413.0
2018-06-28 09:30:00,75.22,75.5,74.53,74.67,83852.0,64.5127,64.7529,63.9209,64.041,83852.0
2018-06-28 09:40:00,74.65,74.7,73.88,74.08,141340.0,64.0239,64.0667,63.3635,63.535,141340.0
2018-06-28 09:50:00,74.11,74.34,73.94,73.98,109655.0,63.5607,63.758,63.4149,63.4492,109655.0
2018-06-28 10:00:00,74.0,74.36,73.96,74.31,61499.0,63.4664,63.7751,63.4321,63.7323,61499.0
2018-06-28 10:10:00,74.32,74.41,74.12,74.17,162364.0,63.7408,63.818,63.5693,63.6122,162364.0
2018-06-28 10:20:00,74.13,74.39,74.11,74.16,50802.0,63.5779,63.8009,63.5607,63.6036,50802.0
2018-06-28 10:30:00,74.21,74.31,74.09,74.31,83015.0,63.6465,63.7323,63.5436,63.7323,83015.0
2018-06-28 10:40:00,74.32,74.32,74.1,74.19,120960.0,63.7408,63.7408,63.5521,63.6293,120960.0
2018-06-28 10:50:00,74.19,74.28,74.1,74.23,219830.0,63.6293,63.7065,63.5521,63.6636,219830.0
2018-06-28 11:00:00,74.24,74.29,74.0,74.05,178530.0,63.6722,63.7151,63.4664,63.5093,178530.0
2018-06-28 11:10:00,74.07,74.07,73.61,73.64,181253.0,63.5264,63.5264,63.1319,63.1576,181253.0
2018-06-28 11:20:00,73.65,73.71,73.48,73.65,310945.0,63.1662,63.2177,63.0204,63.1662,310945.0
2018-06-28 11:30:00,73.65,74.11,73.55,74.11,295747.0,63.1662,63.5607,63.0804,63.5607,295747.0
2018-06-28 11:40:00,74.11,74.11,73.78,73.79,139433.0,63.5607,63.5607,63.2777,63.2863,139433.0
2018-06-28 11:50:00,73.8,74.06,73.79,73.99,97432.0,63.2949,63.5178,63.2863,63.4578,97432.0
2018-06-28 12:00:00,73.98,74.02,73.91,73.95,65764.0,63.4492,63.4835,63.3892,63.4235,65764.0
2018-06-28 12:10:00,73.95,74.04,73.87,73.91,28314.0,63.4235,63.5007,63.3549,63.3892,28314.0
2018-06-28 12:20:00,73.93,73.93,73.71,73.84,29592.0,63.4063,63.4063,63.2177,63.3292,29592.0
2018-06-28 12:30:00,73.83,73.88,73.77,73.87,33576.0,63.3206,63.3635,63.2691,63.3549,33576.0
2018-06-28 12:40:00,73.85,73.86,73.76,73.85,22903.0,63.3377,63.3463,63.2605,63.3377,22903.0
2018-06-28 12:50:00,73.86,74.12,73.86,74.08,31439.0,63.3463,63.5693,63.3463,63.535,31439.0
2018-06-28 13:00:00,74.07,74.19,73.93,73.94,66008.0,63.5264,63.6293,63.4063,63.4149,66008.0
2018-06-28 13:10:00,73.95,74.11,73.94,74.03,70544.0,63.4235,63.5607,63.4149,63.4921,70544.0
2018-06-28 13:20:00,74.03,74.07,73.95,74.01,55041.0,63.4921,63.5264,63.4235,63.475,55041.0
2018-06-28 13:30:00,74.03,74.04,73.89,73.91,125126.0,63.4921,63.5007,63.372,63.3892,125126.0
2018-06-28 13:40:00,73.92,73.97,73.76,73.8,83601.0,63.3978,63.4407,63.2605,63.2949,83601.0
2018-06-28 13:50:00,73.8,74.24,73.77,74.22,70179.0,63.2949,63.6722,63.2691,63.6551,70179.0
2018-06-28 14:00:00,74.22,74.3,74.19,74.22,79753.0,63.6551,63.7237,63.6293,63.6551,79753.0
2018-06-28 14:10:00,74.23,74.23,73.95,74.0,167461.0,63.6636,63.6636,63.4235,63.4664,167461.0
2018-06-28 14:20:00,74.0,74.07,73.97,74.01,71128.0,63.4664,63.5264,63.4407,63.475,71128.0
2018-06-28 14:30:00,74.02,74.03,73.93,74.01,40892.0,63.4835,63.4921,63.4063,63.475,40892.0
2018-06-28 14:40:00,74.02,74.11,73.97,74.08,67122.0,63.4835,63.5607,63.4407,63.535,67122.0
2018-06-28 14:50:00,74.07,74.24,74.04,74.16,89405.0,63.5264,63.6722,63.5007,63.6036,89405.0
2018-06-28 15:00:00,74.17,74.26,74.14,74.2,153199.0,63.6122,63.6894,63.5865,63.6379,153199.0
2018-06-28 15:10:00,74.2,74.46,74.18,74.27,174039.0,63.6379,63.8609,63.6208,63.698,174039.0
2018-06-28 15:20:00,74.28,74.53,74.28,74.39,85967.0,63.7065,63.9209,63.7065,63.8009,85967.0
2018-06-28 15:30:00,74.39,74.46,74.21,74.42,384638.0,63.8009,63.8609,63.6465,63.8266,384638.0
2018-06-28 15:40:00,74.41,74.61,74.41,74.58,250485.0,63.818,63.9896,63.818,63.9638,250485.0
2018-06-28 15:50:00,74.58,74.65,74.35,74.45,435957.0,63.9638,64.0239,63.7666,63.8523,435957.0
2018-06-29 09:30:00,74.87,74.98,74.64,74.93,72868.0,64.2125,64.3069,64.0153,64.264,72868.0
2018-06-29 09:40:00,74.97,75.19,74.88,75.18,42008.0,64.2983,64.487,64.2211,64.4784,42008.0
2018-06-29 09:50:00,75.19,75.42,75.06,75.42,123139.0,64.487,64.6843,64.3755,64.6843,123139.0
2018-06-29 10:00:00,75.4,75.47,75.27,75.41,46634.0,64.6671,64.7271,64.5556,64.6757,46634.0
2018-06-29 10:10:00,75.41,75.51,75.36,75.47,32944.0,64.6757,64.7614,64.6328,64.7271,32944.0
2018-06-29 10:20:00,75.48,75.5,74.91,74.97,76977.0,64.7357,64.7529,64.2468,64.2983,76977.0
2018-06-29 10:30:00,74.97,75.12,74.94,75.08,51751.0,64.2983,64.427,64.2726,64.3927,51751.0
2018-06-29 10:40:00,75.11,75.38,75.08,75.32,26746.0,64.4184,64.6499,64.3927,64.5985,26746.0
2018-06-29 10:50:00,75.31,75.4,75.21,75.28,24985.0,64.5899,64.6671,64.5041,64.5642,24985.0
2018-06-29 11:00:00,75.28,75.49,75.27,75.37,52101.0,64.5642,64.7443,64.5556,64.6414,52101.0
2018-06-29 11:10:00,75.37,75.44,75.26,75.28,49179.0,64.6414,64.7014,64.547,64.5642,49179.0
2018-06-29 11:20:00,75.28,75.44,75.23,75.39,35921.0,64.5642,64.7014,64.5213,64.6585,35921.0
2018-06-29 11:30:00,75.38,75.43,75.33,75.43,51305.0,64.6499,64.6928,64.6071,64.6928,51305.0
2018-06-29 11:40:00,75.44,75.48,75.32,75.41,54940.0,64.7014,64.7357,64.5985,64.6757,54940.0
2018-06-29 11:50:00,75.41,75.43,75.12,75.12,39949.0,64.6757,64.6928,64.427,64.427,39949.0
2018-06-29 12:00:00,75.11,75.51,75.1,75.51,36229.0,64.4184,64.7614,64.4098,64.7614,36229.0
2018-06-29 12:10:00,75.5,75.52,75.38,75.45,31890.0,64.7529,64.77,64.6499,64.71,31890.0
2018-06-29 12:20:00,75.45,75.5,75.27,75.32,43105.0,64.71,64.7529,64.5556,64.5985,43105.0
2018-06-29 12:30:00,75.3,75.34,75.23,75.33,22320.0,64.5813,64.6156,64.5213,64.6071,22320.0
2018-06-29 12:40:00,75.33,75.35,75.19,75.19,30206.0,64.6071,64.6242,64.487,64.487,30206.0
2018-06-29 12:50:00,75.17,75.23,75.04,75.13,64477.0,64.4698,64.5213,64.3583,64.4355,64477.0
2018-06-29 13:00:00,75.15,75.5,75.14,75.46,27151.0,64.4527,64.7529,64.4441,64.7186,27151.0
2018-06-29 13:10:00,75.45,75.47,75.33,75.34,25781.0,64.71,64.7271,64.6071,64.6156,25781.0
2018-06-29 13:20:00,75.33,75.35,75.26,75.33,25148.0,64.6071,64.6242,64.547,64.6071,25148.0
2018-06-29 13:30:00,75.32,75.37,75.26,75.33,156672.0,64.5985,64.6414,64.547,64.6071,156672.0
2018-06-29 13:40:00,75.34,75.6,75.32,75.59,63884.0,64.6156,64.8386,64.5985,64.8301,63884.0
2018-06-29 13:50:00,75.6,75.6,75.45,75.46,32522.0,64.8386,64.8386,64.71,64.7186,32522.0
2018-06-29 14:00:00,75.45,75.47,75.34,75.41,19438.0,64.71,64.7271,64.6156,64.6757,19438.0
2018-06-29 14:10:00,75.41,75.44,75.32,75.36,13348.0,64.6757,64.7014,64.5985,64.6328,13348.0
2018-06-29 14:20:00,75.35,75.43,75.35,75.37,18475.0,64.6242,64.6928,64.6242,64.6414,18475.0
2018-06-29 14:30:00,75.37,75.37,75.2,75.23,24262.0,64.6414,64.6414,64.4956,64.5213,24262.0
2018-06-29 14:40:00,75.22,75.31,75.17,75.27,20666.0,64.5127,64.5899,64.4698,64.5556,20666.0
2018-06-29 14:50:00,75.28,75.36,75.23,75.35,24495.0,64.5642,64.6328,64.5213,64.6242,24495.0
2018-06-29 15:00:00,75.36,75.46,75.32,75.32,30406.0,64.6328,64.7186,64.5985,64.5985,30406.0
2018-06-29 15:10:00,75.32,75.32,75.09,75.09,36934.0,64.5985,64.5985,64.4012,64.4012,36934.0
2018-06-29 15:20:00,75.1,75.19,75.05,75.05,45557.0,64.4098,64.487,64.3669,64.3669,45557.0
2018-06-29 15:30:00,75.05,75.17,75.03,75.05,72948.0,64.3669,64.4698,64.3498,64.3669,72948.0
2018-06-29 15:40:00,75.04,75.06,74.91,74.94,77265.0,64.3583,64.3755,64.2468,64.2726,77265.0
2018-06-29 15:50:00,74.93,74.98,74.72,74.75,262388.0,64.264,64.3069,64.0839,64.1096,262388.0
2018-07-02 09:30:00,74.19,74.55,74.16,74.51,79410.0,63.6293,63.9381,63.6036,63.9038,79410.0
2018-07-02 09:40:00,74.51,74.59,74.11,74.27,29597.0,63.9038,63.9724,63.5607,63.698,29597.0
2018-07-02 09:50:00,74.23,74.47,74.1,74.47,35388.0,63.6636,63.8695,63.5521,63.8695,35388.0
2018-07-02 10:00:00,74.5,74.64,74.42,74.53,23973.0,63.8952,64.0153,63.8266,63.9209,23973.0
2018-07-02 10:10:00,74.51,74.68,74.44,74.66,58156.0,63.9038,64.0496,63.8438,64.0324,58156.0
2018-07-02 10:20:00,74.7,74.72,74.48,74.64,30616.0,64.0667,64.0839,63.8781,64.0153,30616.0
2018-07-02 10:30:00,74.65,74.79,74.56,74.7,25759.0,64.0239,64.1439,63.9467,64.0667,25759.0
2018-07-02 10:40:00,74.74,74.82,74.53,74.56,41707.0,64.101,64.1697,63.9209,63.9467,41707.0
2018-07-02 10:50:00,74.51,74.85,74.47,74.8,63341.0,63.9038,64.1954,63.8695,64.1525,63341.0
2018-07-02 11:00:00,74.86,75.09,74.83,74.87,35193.0,64.204,64.4012,64.1782,64.2125,35193.0
2018-07-02 11:10:00,74.86,74.86,74.59,74.61,68880.0,64.204,64.204,63.9724,63.9896,68880.0
2018-07-02 11:20:00,74.6,74.88,74.53,74.81,62288.0,63.981,64.2211,63.9209,64.1611,62288.0
2018-07-02 11:30:00,74.79,74.91,74.71,74.73,49608.0,64.1439,64.2468,64.0753,64.0925,49608.0
2018-07-02 11:40:00,74.72,74.77,74.68,74.74,18312.0,64.0839,64.1268,64.0496,64.101,18312.0
2018-07-02 11:50:00,74.72,74.8,74.67,74.74,19931.0,64.0839,64.1525,64.041,64.101,19931.0
2018-07-02 12:00:00,74.74,74.75,74.45,74.54,78291.0,64.101,64.1096,63.8523,63.9295,78291.0
2018-07-02 12:10:00,74.54,74.6,74.48,74.56,24730.0,63.9295,63.981,63.8781,63.9467,24730.0
2018-07-02 12:20:00,74.57,74.65,74.57,74.62,11605.0,63.9552,64.0239,63.9552,63.9981,11605.0
2018-07-02 12:30:00,74.59,74.72,74.57,74.67,13392.0,63.9724,64.0839,63.9552,64.041,13392.0
2018-07-02 12:40:00,74.66,74.78,74.59,74.76,10726.0,64.0324,64.1354,63.9724,64.1182,10726.0
2018-07-02 12:50:00,74.77,74.84,74.76,74.81,27984.0,64.1268,64.1868,64.1182,64.1611,27984.0
2018-07-02 13:00:00,74.8,74.88,74.71,74.75,36547.0,64.1525,64.2211,64.0753,64.1096,36547.0
2018-07-02 13:10:00,74.76,74.76,74.57,74.65,13477.0,64.1182,64.1182,63.9552,64.0239,13477.0
2018-07-02 13:20:00,74.65,74.72,74.55,74.57,13524.0,64.0239,64.0839,63.9381,63.9552,13524.0
2018-07-02 13:30:00,74.55,74.71,74.51,74.71,21087.0,63.9381,64.0753,63.9038,64.0753,21087.0
2018-07-02 13:40:00,74.71,74.85,74.69,74.83,15291.0,64.0753,64.1954,64.0582,64.1782,15291.0
2018-07-02 13:50:00,74.82,74.87,74.69,74.71,17668.0,64.1697,64.2125,64.0582,64.0753,17668.0
2018-07-02 14:00:00,74.72,74.8,74.68,74.74,16659.0,64.0839,64.1525,64.0496,64.101,16659.0
2018-07-02 14:10:00,74.74,75.0,74.7,74.96,23162.0,64.101,64.324,64.0667,64.2897,23162.0
2018-07-02 14:20:00,74.95,74.95,74.85,74.92,20126.0,64.2812,64.2812,64.1954,64.2554,20126.0
2018-07-02 14:30:00,74.94,74.98,74.75,74.75,19970.0,64.2726,64.3069,64.1096,64.1096,19970.0
2018-07-02 14:40:00,74.75,74.76,74.63,74.69,95802.0,64.1096,64.1182,64.0067,64.0582,95802.0
2018-07-02 14:50:00,74.7,74.73,74.54,74.57,35044.0,64.0667,64.0925,63.9295,63.9552,35044.0
2018-07-02 15:00:00,74.58,74.64,74.42,74.48,109574.0,63.9638,64.0153,63.8266,63.8781,109574.0
2018-07-02 15:10:00,74.49,74.64,74.49,74.62,91057.0,63.8866,64.0153,63.8866,63.9981,91057.0
2018-07-02 15:20:00,74.62,74.75,74.62,74.73,46500.0,63.9981,64.1096,63.9981,64.0925,46500.0
2018-07-02 15:30:00,74.73,74.76,74.59,74.7,53749.0,64.0925,64.1182,63.9724,64.0667,53749.0
2018-07-02 15:40:00,74.7,74.98,74.67,74.9,126105.0,64.0667,64.3069,64.041,64.2383,126105.0
2018-07-02 15:50:00,74.91,74.99,74.75,74.9,269570.0,64.2468,64.3155,64.1096,64.2383,269570.0
2018-07-03 09:30:00,75.78,76.44,75.6,76.44,226694.0,64.993,65.5591,64.8386,65.5591,226694.0
2018-07-03 09:40:00,76.36,76.66,76.36,76.58,32565.0,65.4904,65.7477,65.4904,65.6791,32565.0
2018-07-03 09:50:00,76.58,76.58,75.93,75.99,28112.0,65.6791,65.6791,65.1217,65.1731,28112.0
2018-07-03 10:00:00,76.01,76.13,75.7,75.88,53578.0,65.1903,65.2932,64.9244,65.0788,53578.0
2018-07-03 10:10:00,75.92,75.98,75.78,75.85,26704.0,65.1131,65.1645,64.993,65.053,26704.0
2018-07-03 10:20:00,75.87,76.23,75.87,76.22,34855.0,65.0702,65.379,65.0702,65.3704,34855.0
2018-07-03 10:30:00,76.21,76.27,75.86,75.86,113742.0,65.3618,65.4133,65.0616,65.0616,113742.0
2018-07-03 10:40:00,75.87,75.91,75.72,75.84,19201.0,65.0702,65.1045,64.9415,65.0445,19201.0
2018-07-03 10:50:00,75.84,75.9,75.67,75.75,19849.0,65.0445,65.0959,64.8987,64.9673,19849.0
2018-07-03 11:00:00,75.78,75.79,75.63,75.68,23843.0,64.993,65.0016,64.8644,64.9072,23843.0
2018-07-03 11:10:00,75.66,75.81,75.59,75.75,17062.0,64.8901,65.0187,64.8301,64.9673,17062.0
2018-07-03 11:20:00,75.77,75.85,75.66,75.79,18998.0,64.9844,65.053,64.8901,65.0016,18998.0
2018-07-03 11:30:00,75.78,75.93,75.78,75.89,14035.0,64.993,65.1217,64.993,65.0874,14035.0
2018-07-03 11:40:00,75.89,75.99,75.85,75.99,23559.0,65.0874,65.1731,65.053,65.1731,23559.0
2018-07-03 11:50:00,76.0,76.01,75.7,75.83,19878.0,65.1817,65.1903,64.9244,65.0359,19878.0
2018-07-03 12:00:00,75.83,75.86,75.66,75.68,11790.0,65.0359,65.0616,64.8901,64.9072,11790.0
2018-07-03 12:10:00,75.65,75.72,75.59,75.69,27210.0,64.8815,64.9415,64.8301,64.9158,27210.0
2018-07-03 12:20:00,75.68,75.72,75.55,75.56,23198.0,64.9072,64.9415,64.7957,64.8043,23198.0
2018-07-03 12:30:00,75.57,75.58,75.36,75.36,16443.0,64.8129,64.8215,64.6328,64.6328,16443.0
2018-07-03 12:40:00,75.36,75.36,75.28,75.36,41301.0,64.6328,64.6328,64.5642,64.6328,41301.0
2018-07-03 12:50:00,75.33,75.45,75.31,75.44,166049.0,64.6071,64.71,64.5899,64.7014,166049.0
2018-07-05 09:30:00,75.84,76.0,75.51,75.53,34842.0,65.0445,65.1817,64.7614,64.7786,34842.0
2018-07-05 09:40:00,75.5,75.52,75.17,75.32,33640.0,64.7529,64.77,64.4698,64.5985,33640.0
2018-07-05 09:50:00,75.3,75.92,75.28,75.85,101794.0,64.5813,65.1131,64.5642,65.053,101794.0
2018-07-05 10:00:00,75.86,75.88,75.51,75.78,21968.0,65.0616,65.0788,64.7614,64.993,21968.0
2018-07-05 10:10:00,75.79,75.79,75.55,75.63,22109.0,65.0016,65.0016,64.7957,64.8644,22109.0
2018-07-05 10:20:00,75.66,75.76,75.57,75.65,17052.0,64.8901,64.9759,64.8129,64.8815,17052.0
2018-07-05 10:30:00,75.66,75.68,75.53,75.56,33075.0,64.8901,64.9072,64.7786,64.8043,33075.0
2018-07-05 10:40:00,75.56,75.58,75.44,75.5,29013.0,64.8043,64.8215,64.7014,64.7529,29013.0
2018-07-05 10:50:00,75.47,75.51,75.15,75.22,22351.0,64.7271,64.7614,64.4527,64.5127,22351.0
2018-07-05 11:00:00,75.19,75.3,75.19,75.26,17843.0,64.487,64.5813,64.487,64.547,17843.0
2018-07-05 11:10:00,75.29,75.3,75.15,75.28,16257.0,64.5728,64.5813,64.4527,64.5642,16257.0
2018-07-05 11:20:00,75.29,75.47,75.29,75.41,18138.0,64.5728,64.7271,64.5728,64.6757,18138.0
2018-07-05 11:30:00,75.4,75.72,75.4,75.65,26284.0,64.6671,64.9415,64.6671,64.8815,26284.0
2018-07-05 11:40:00,75.65,75.77,75.64,75.76,12774.0,64.8815,64.9844,64.8729,64.9759,12774.0
2018-07-05 11:50:00,75.72,75.78,75.71,75.71,9404.0,64.9415,64.993,64.933,64.933,9404.0
2018-07-05 12:00:00,75.7,75.85,75.69,75.81,94104.0,64.9244,65.053,64.9158,65.0187,94104.0
2018-07-05 12:10:00,75.81,75.81,75.66,75.67,15828.0,65.0187,65.0187,64.8901,64.8987,15828.0
2018-07-05 12:20:00,75.69,75.72,75.64,75.7,6889.0,64.9158,64.9415,64.8729,64.9244,6889.0
2018-07-05 12:30:00,75.69,75.72,75.66,75.71,10558.0,64.9158,64.9415,64.8901,64.933,10558.0
2018-07-05 12:40:00,75.73,75.78,75.71,75.75,11168.0,64.9501,64.993,64.933,64.9673,11168.0
2018-07-05 12:50:00,75.75,75.81,75.72,75.8,12356.0,64.9673,65.0187,64.9415,65.0102,12356.0
2018-07-05 13:00:00,75.8,75.92,75.8,75.83,43940.0,65.0102,65.1131,65.0102,65.0359,43940.0
2018-07-05 13:10:00,75.84,75.86,75.78,75.84,40316.0,65.0445,65.0616,64.993,65.0445,40316.0
2018-07-05 13:20:00,75.82,75.83,75.75,75.75,15127.0,65.0273,65.0359,64.9673,64.9673,15127.0
2018-07-05 13:30:00,75.77,75.77,75.61,75.67,15769.0,64.9844,64.9844,64.8472,64.8987,15769.0
2018-07-05 13:40:00,75.68,75.7,75.63,75.66,8320.0,64.9072,64.9244,64.8644,64.8901,8320.0
2018-07-05 13:50:00,75.64,75.7,75.59,75.69,10755.0,64.8729,64.9244,64.8301,64.9158,10755.0
2018-07-05 14:00:00,75.67,75.81,75.5,75.5,16866.0,64.8987,65.0187,64.7529,64.7529,16866.0
2018-07-05 14:10:00,75.5,75.53,75.39,75.53,14367.0,64.7529,64.7786,64.6585,64.7786,14367.0
2018-07-05 14:20:00,75.49,75.61,75.46,75.6,8761.0,64.7443,64.8472,64.7186,64.8386,8761.0
2018-07-05 14:30:00,75.58,75.65,75.55,75.59,10079.0,64.8215,64.8815,64.7957,64.8301,10079.0
2018-07-05 14:40:00,75.6,75.68,75.55,75.64,14150.0,64.8386,64.9072,64.7957,64.8729,14150.0
2018-07-05 14:50:00,75.63,75.73,75.61,75.71,16544.0,64.8644,64.9501,64.8472,64.933,16544.0
2018-07-05 15:00:00,75.7,75.86,75.69,75.77,25188.0,64.9244,65.0616,64.9158,64.9844,25188.0
2018-07-05 15:10:00,75.77,75.84,75.74,75.84,18737.0,64.9844,65.0445,64.9587,65.0445,18737.0
2018-07-05 15:20:00,75.84,75.85,75.77,75.8,33782.0,65.0445,65.053,64.9844,65.0102,33782.0
2018-07-05 15:30:00,75.81,75.84,75.76,75.84,37200.0,65.0187,65.0445,64.9759,65.0445,37200.0
2018-07-05 15:40:00,75.83,75.89,75.73,75.75,61621.0,65.0359,65.0874,64.9501,64.9673,61621.0
2018-07-05 15:50:00,75.75,75.88,75.74,75.84,90982.0,64.9673,65.0788,64.9587,65.0445,90982.0
2018-07-06 09:30:00,75.69,75.7,75.27,75.3,31698.0,64.9158,64.9244,64.5556,64.5813,31698.0
2018-07-06 09:40:00,75.3,75.44,75.22,75.38,24650.0,64.5813,64.7014,64.5127,64.6499,24650.0
2018-07-06 09:50:00,75.38,75.61,75.38,75.59,24241.0,64.6499,64.8472,64.6499,64.8301,24241.0
2018-07-06 10:00:00,75.58,75.59,75.43,75.55,37464.0,64.8215,64.8301,64.6928,64.7957,37464.0
2018-07-06 10:10:00,75.53,75.58,75.46,75.56,17237.0,64.7786,64.8215,64.7186,64.8043,17237.0
2018-07-06 10:20:00,75.56,75.7,75.49,75.65,25067.0,64.8043,64.9244,64.7443,64.8815,25067.0
2018-07-06 10:30:00,75.66,75.68,75.57,75.61,9793.0,64.8901,64.9072,64.8129,64.8472,9793.0
2018-07-06 10:40:00,75.61,75.76,75.6,75.73,12550.0,64.8472,64.9759,64.8386,64.9501,12550.0
2018-07-06 10:50:00,75.73,75.73,75.62,75.71,7614.0,64.9501,64.9501,64.8558,64.933,7614.0
2018-07-06 11:00:00,75.7,75.86,75.66,75.83,28697.0,64.9244,65.0616,64.8901,65.0359,28697.0
2018-07-06 11:10:00,75.86,75.96,75.79,75.93,68646.0,65.0616,65.1474,65.0016,65.1217,68646.0
2018-07-06 11:20:00,75.95,75.97,75.89,75.94,28664.0,65.1388,65.156,65.0874,65.1302,28664.0
2018-07-06 11:30:00,75.95,76.08,75.87,76.05,35841.0,65.1388,65.2503,65.0702,65.2246,35841.0
2018-07-06 11:40:00,76.05,76.1,75.99,76.0,12440.0,65.2246,65.2675,65.1731,65.1817,12440.0
2018-07-06 11:50:00,76.02,76.02,75.89,75.9,15728.0,65.1988,65.1988,65.0874,65.0959,15728.0
2018-07-06 12:00:00,75.91,76.16,75.9,76.15,29923.0,65.1045,65.3189,65.0959,65.3103,29923.0
2018-07-06 12:10:00,76.2,76.22,76.12,76.17,11001.0,65.3532,65.3704,65.2846,65.3275,11001.0
2018-07-06 12:20:00,76.18,76.22,76.14,76.21,11476.0,65.3361,65.3704,65.3018,65.3618,11476.0
2018-07-06 12:30:00,76.2,76.28,76.19,76.27,41077.0,65.3532,65.4218,65.3446,65.4133,41077.0
2018-07-06 12:40:00,76.28,76.35,76.26,76.26,78359.0,65.4218,65.4819,65.4047,65.4047,78359.0
2018-07-06 12:50:00,76.27,76.27,76.0,76.0,23222.0,65.4133,65.4133,65.1817,65.1817,23222.0
2018-07-06 13:00:00,76.0,76.19,76.0,76.16,12057.0,65.1817,65.3446,65.1817,65.3189,12057.0
2018-07-06 13:10:00,76.16,76.23,76.15,76.23,9175.0,65.3189,65.379,65.3103,65.379,9175.0
2018-07-06 13:20:00,76.24,76.27,76.22,76.27,23003.0,65.3875,65.4133,65.3704,65.4133,23003.0
2018-07-06 13:30:00,76.27,76.3,76.24,76.25,14561.0,65.4133,65.439,65.3875,65.3961,14561.0
2018-07-06 13:40:00,76.26,76.27,76.21,76.23,29165.0,65.4047,65.4133,65.3618,65.379,29165.0
2018-07-06 13:50:00,76.23,76.28,76.23,76.27,26368.0,65.379,65.4218,65.379,65.4133,26368.0
2018-07-06 14:00:00,76.26,76.29,76.17,76.17,33513.0,65.4047,65.4304,65.3275,65.3275,33513.0
2018-07-06 14:10:00,76.18,76.2,76.08,76.09,15353.0,65.3361,65.3532,65.2503,65.2589,15353.0
2018-07-06 14:20:00,76.09,76.13,76.06,76.06,15906.0,65.2589,65.2932,65.2332,65.2332,15906.0
2018-07-06 14:30:00,76.06,76.07,75.98,75.99,17228.0,65.2332,65.2417,65.1645,65.1731,17228.0
2018-07-06 14:40:00,75.99,76.05,75.97,76.04,19402.0,65.1731,65.2246,65.156,65.216,19402.0
2018-07-06 14:50:00,76.04,76.2,76.04,76.16,22928.0,65.216,65.3532,65.216,65.3189,22928.0
2018-07-06 15:00:00,76.15,76.21,76.14,76.2,16471.0,65.3103,65.3618,65.3018,65.3532,16471.0
2018-07-06 15:10:00,76.21,76.28,76.21,76.26,52965.0,65.3618,65.4218,65.3618,65.4047,52965.0
2018-07-06 15:20:00,76.25,76.35,76.24,76.29,40208.0,65.3961,65.4819,65.3875,65.4304,40208.0
2018-07-06 15:30:00,76.29,76.29,76.18,76.23,50671.0,65.4304,65.4304,65.3361,65.379,50671.0
2018-07-06 15:40:00,76.23,76.23,76.02,76.03,89858.0,65.379,65.379,65.1988,65.2074,89858.0
2018-07-06 15:50:00,76.03,76.13,75.99,76.02,173144.0,65.2074,65.2932,65.1731,65.1988,173144.0
2018-07-09 09:30:00,76.15,76.74,76.12,76.69,32562.0,65.3103,65.8164,65.2846,65.7735,32562.0
2018-07-09 09:40:00,76.74,77.07,76.73,77.04,57645.0,65.8164,66.0994,65.8078,66.0737,57645.0
2018-07-09 09:50:00,77.1,77.26,77.0,77.06,16366.0,66.1251,66.2623,66.0393,66.0908,16366.0
2018-07-09 10:00:00,77.05,77.14,76.88,77.01,17059.0,66.0822,66.1594,65.9364,66.0479,17059.0
2018-07-09 10:10:00,77.01,77.36,77.0,77.21,23534.0,66.0479,66.3481,66.0393,66.2195,23534.0
2018-07-09 10:20:00,77.18,77.39,77.18,77.33,18331.0,66.1937,66.3738,66.1937,66.3224,18331.0
2018-07-09 10:30:00,77.34,77.5,77.33,77.45,18126.0,66.3309,66.4682,66.3224,66.4253,18126.0
2018-07-09 10:40:00,77.47,77.65,77.47,77.59,41679.0,66.4424,66.5968,66.4424,66.5454,41679.0
2018-07-09 10:50:00,77.58,77.68,77.49,77.59,37887.0,66.5368,66.6226,66.4596,66.5454,37887.0
2018-07-09 11:00:00,77.59,77.61,77.49,77.52,17656.0,66.5454,66.5625,66.4596,66.4853,17656.0
2018-07-09 11:10:00,77.51,77.54,77.41,77.42,25159.0,66.4767,66.5025,66.391,66.3996,25159.0
2018-07-09 11:20:00,77.41,77.5,77.37,77.39,21726.0,66.391,66.4682,66.3567,66.3738,21726.0
2018-07-09 11:30:00,77.39,77.43,77.32,77.41,13546.0,66.3738,66.4081,66.3138,66.391,13546.0
2018-07-09 11:40:00,77.41,77.48,77.37,77.41,23547.0,66.391,66.451,66.3567,66.391,23547.0
2018-07-09 11:50:00,77.4,77.45,77.31,77.43,20864.0,66.3824,66.4253,66.3052,66.4081,20864.0
2018-07-09 12:00:00,77.44,77.57,77.4,77.57,17353.0,66.4167,66.5282,66.3824,66.5282,17353.0
2018-07-09 12:10:00,77.57,77.65,77.57,77.58,18186.0,66.5282,66.5968,66.5282,66.5368,18186.0
2018-07-09 12:20:00,77.58,77.61,77.55,77.56,16359.0,66.5368,66.5625,66.5111,66.5196,16359.0
2018-07-09 12:30:00,77.56,77.56,77.49,77.53,18177.0,66.5196,66.5196,66.4596,66.4939,18177.0
2018-07-09 12:40:00,77.53,77.57,77.51,77.53,9225.0,66.4939,66.5282,66.4767,66.4939,9225.0
2018-07-09 12:50:00,77.53,77.53,77.46,77.46,15017.0,66.4939,66.4939,66.4339,66.4339,15017.0
2018-07-09 13:00:00,77.47,77.49,77.41,77.42,9768.0,66.4424,66.4596,66.391,66.3996,9768.0
2018-07-09 13:10:00,77.42,77.45,77.38,77.43,35052.0,66.3996,66.4253,66.3653,66.4081,35052.0
2018-07-09 13:20:00,77.44,77.5,77.42,77.47,7451.0,66.4167,66.4682,66.3996,66.4424,7451.0
2018-07-09 13:30:00,77.48,77.54,77.48,77.51,14568.0,66.451,66.5025,66.451,66.4767,14568.0
2018-07-09 13:40:00,77.49,77.52,77.47,77.52,4829.0,66.4596,66.4853,66.4424,66.4853,4829.0
2018-07-09 13:50:00,77.51,77.55,77.51,77.54,9182.0,66.4767,66.5111,66.4767,66.5025,9182.0
2018-07-09 14:00:00,77.54,77.58,77.47,77.49,14970.0,66.5025,66.5368,66.4424,66.4596,14970.0
2018-07-09 14:10:00,77.5,77.52,77.48,77.52,15796.0,66.4682,66.4853,66.451,66.4853,15796.0
2018-07-09 14:20:00,77.53,77.57,77.48,77.56,29483.0,66.4939,66.5282,66.451,66.5196,29483.0
2018-07-09 14:30:00,77.55,77.58,77.54,77.55,13763.0,66.5111,66.5368,66.5025,66.5111,13763.0
2018-07-09 14:40:00,77.55,77.58,77.54,77.58,17518.0,66.5111,66.5368,66.5025,66.5368,17518.0
2018-07-09 14:50:00,77.58,77.68,77.56,77.65,32817.0,66.5368,66.6226,66.5196,66.5968,32817.0
2018-07-09 15:00:00,77.64,77.74,77.62,77.73,33297.0,66.5882,66.674,66.5711,66.6654,33297.0
2018-07-09 15:10:00,77.74,77.81,77.66,77.71,42004.0,66.674,66.734,66.6054,66.6483,42004.0
2018-07-09 15:20:00,77.7,77.71,77.65,77.71,35843.0,66.6397,66.6483,66.5968,66.6483,35843.0
2018-07-09 15:30:00,77.72,77.76,77.7,77.75,49489.0,66.6569,66.6912,66.6397,66.6826,49489.0
2018-07-09 15:40:00,77.76,77.82,77.74,77.81,98719.0,66.6912,66.7426,66.674,66.734,98719.0
2018-07-09 15:50:00,77.8,77.82,77.78,77.8,177738.0,66.7255,66.7426,66.7083,66.7255,177738.0
2018-07-10 09:30:00,78.57,78.66,78.2,78.48,95882.0,67.3859,67.4631,67.0685,67.3087,95882.0
2018-07-10 09:40:00,78.49,78.54,77.97,77.98,158294.0,67.3173,67.3601,66.8713,66.8798,158294.0
2018-07-10 09:50:00,78.0,78.19,77.95,78.07,40669.0,66.897,67.06,66.8541,66.957,40669.0
2018-07-10 10:00:00,78.09,78.26,77.99,78.22,41276.0,66.9742,67.12,66.8884,67.0857,41276.0
2018-07-10 10:10:00,78.21,78.34,78.19,78.21,15612.0,67.0771,67.1886,67.06,67.0771,15612.0
2018-07-10 10:20:00,78.2,78.4,78.1,78.26,40500.0,67.0685,67.2401,66.9828,67.12,40500.0
2018-07-10 10:30:00,78.26,78.3,78.0,78.14,32689.0,67.12,67.1543,66.897,67.0171,32689.0
2018-07-10 10:40:00,78.12,78.2,78.06,78.17,18563.0,66.9999,67.0685,66.9485,67.0428,18563.0
2018-07-10 10:50:00,78.14,78.28,78.08,78.26,16954.0,67.0171,67.1371,66.9656,67.12,16954.0
2018-07-10 11:00:00,78.28,78.32,78.22,78.26,24232.0,67.1371,67.1714,67.0857,67.12,24232.0
2018-07-10 11:10:00,78.25,78.25,78.05,78.07,21516.0,67.1114,67.1114,66.9399,66.957,21516.0
2018-07-10 11:20:00,78.08,78.2,77.95,78.0,177609.0,66.9656,67.0685,66.8541,66.897,177609.0
2018-07-10 11:30:00,78.0,78.01,77.93,77.94,20962.0,66.897,66.9056,66.837,66.8455,20962.0
2018-07-10 11:40:00,77.94,78.03,77.93,78.0,9954.0,66.8455,66.9227,66.837,66.897,9954.0
2018-07-10 11:50:00,77.99,78.06,77.91,77.96,12825.0,66.8884,66.9485,66.8198,66.8627,12825.0
2018-07-10 12:00:00,77.97,78.06,77.94,78.04,13947.0,66.8713,66.9485,66.8455,66.9313,13947.0
2018-07-10 12:10:00,78.06,78.06,78.02,78.04,6863.0,66.9485,66.9485,66.9142,66.9313,6863.0
2018-07-10 12:20:00,78.04,78.12,78.03,78.1,13265.0,66.9313,66.9999,66.9227,66.9828,13265.0
2018-07-10 12:30:00,78.1,78.14,78.08,78.12,5462.0,66.9828,67.0171,66.9656,66.9999,5462.0
2018-07-10 12:40:00,78.13,78.13,78.04,78.05,41843.0,67.0085,67.0085,66.9313,66.9399,41843.0
2018-07-10 12:50:00,78.05,78.07,78.03,78.05,26823.0,66.9399,66.957,66.9227,66.9399,26823.0
2018-07-10 13:00:00,78.05,78.12,78.04,78.08,15101.0,66.9399,66.9999,66.9313,66.9656,15101.0
2018-07-10 13:10:00,78.08,78.13,78.03,78.06,14861.0,66.9656,67.0085,66.9227,66.9485,14861.0
2018-07-10 13:20:00,78.05,78.08,77.99,78.01,4746.0,66.9399,66.9656,66.8884,66.9056,4746.0
2018-07-10 13:30:00,78.0,78.0,77.89,77.9,9775.0,66.897,66.897,66.8027,66.8112,9775.0
2018-07-10 13:40:00,77.89,77.94,77.88,77.92,17557.0,66.8027,66.8455,66.7941,66.8284,17557.0
2018-07-10 13:50:00,77.92,78.06,77.91,78.01,13076.0,66.8284,66.9485,66.8198,66.9056,13076.0
2018-07-10 14:00:00,78.03,78.12,78.03,78.07,16811.0,66.9227,66.9999,66.9227,66.957,16811.0
2018-07-10 14:10:00,78.07,78.12,78.05,78.06,15032.0,66.957,66.9999,66.9399,66.9485,15032.0
2018-07-10 14:20:00,78.06,78.08,77.98,78.05,18273.0,66.9485,66.9656,66.8798,66.9399,18273.0
2018-07-10 14:30:00,78.04,78.05,78.01,78.03,14694.0,66.9313,66.9399,66.9056,66.9227,14694.0
2018-07-10 14:40:00,78.02,78.09,77.95,78.08,16303.0,66.9142,66.9742,66.8541,66.9656,16303.0
2018-07-10 14:50:00,78.08,78.18,78.04,78.16,65717.0,66.9656,67.0514,66.9313,67.0342,65717.0
2018-07-10 15:00:00,78.16,78.17,78.09,78.17,17234.0,67.0342,67.0428,66.9742,67.0428,17234.0
2018-07-10 15:10:00,78.17,78.24,78.16,78.22,34092.0,67.0428,67.1028,67.0342,67.0857,34092.0
2018-07-10 15:20:00,78.22,78.28,78.19,78.22,24073.0,67.0857,67.1371,67.06,67.0857,24073.0
2018-07-10 15:30:00,78.22,78.39,78.22,78.38,33397.0,67.0857,67.2315,67.0857,67.2229,33397.0
2018-07-10 15:40:00,78.37,78.4,78.3,78.33,127008.0,67.2143,67.2401,67.1543,67.18,127008.0
2018-07-10 15:50:00,78.33,78.38,78.3,78.31,152865.0,67.18,67.2229,67.1543,67.1629,152865.0
2018-07-11 09:30:00,77.47,77.47,76.94,76.97,74998.0,66.4424,66.4424,65.9879,66.0136,74998.0
2018-07-11 09:40:00,76.96,76.98,76.61,76.65,48469.0,66.005,66.0222,65.7049,65.7392,48469.0
2018-07-11 09:50:00,76.64,76.79,76.52,76.6,85478.0,65.7306,65.8592,65.6277,65.6963,85478.0
2018-07-11 10:00:00,76.6,76.71,76.43,76.47,63339.0,65.6963,65.7906,65.5505,65.5848,63339.0
2018-07-11 10:10:00,76.47,76.49,76.25,76.34,52932.0,65.5848,65.6019,65.3961,65.4733,52932.0
2018-07-11 10:20:00,76.35,76.6,76.35,76.6,53757.0,65.4819,65.6963,65.4819,65.6963,53757.0
2018-07-11 10:30:00,76.61,76.85,76.6,76.67,63860.0,65.7049,65.9107,65.6963,65.7563,63860.0
2018-07-11 10:40:00,76.65,76.71,76.53,76.54,27078.0,65.7392,65.7906,65.6362,65.6448,27078.0
2018-07-11 10:50:00,76.53,76.68,76.51,76.65,48487.0,65.6362,65.7649,65.6191,65.7392,48487.0
2018-07-11 11:00:00,76.65,77.0,76.65,76.99,52247.0,65.7392,66.0393,65.7392,66.0308,52247.0
2018-07-11 11:10:00,77.0,77.01,76.56,76.58,28411.0,66.0393,66.0479,65.662,65.6791,28411.0
2018-07-11 11:20:00,76.57,76.57,76.23,76.24,43439.0,65.6706,65.6706,65.379,65.3875,43439.0
2018-07-11 11:30:00,76.23,76.33,76.09,76.31,93445.0,65.379,65.4647,65.2589,65.4476,93445.0
2018-07-11 11:40:00,76.31,76.33,76.13,76.23,67318.0,65.4476,65.4647,65.2932,65.379,67318.0
2018-07-11 11:50:00,76.22,76.26,76.08,76.08,30310.0,65.3704,65.4047,65.2503,65.2503,30310.0
2018-07-11 12:00:00,76.06,76.25,76.02,76.17,27191.0,65.2332,65.3961,65.1988,65.3275,27191.0
2018-07-11 12:10:00,76.17,76.26,76.1,76.22,29529.0,65.3275,65.4047,65.2675,65.3704,29529.0
2018-07-11 12:20:00,76.22,76.25,76.11,76.13,54390.0,65.3704,65.3961,65.276,65.2932,54390.0
2018-07-11 12:30:00,76.13,76.33,76.1,76.23,50035.0,65.2932,65.4647,65.2675,65.379,50035.0
2018-07-11 12:40:00,76.22,76.23,76.1,76.17,49899.0,65.3704,65.379,65.2675,65.3275,49899.0
2018-07-11 12:50:00,76.18,76.2,75.88,75.96,99260.0,65.3361,65.3532,65.0788,65.1474,99260.0
2018-07-11 13:00:00,75.97,76.0,75.84,75.86,22208.0,65.156,65.1817,65.0445,65.0616,22208.0
2018-07-11 13:10:00,75.86,75.9,75.77,75.86,29803.0,65.0616,65.0959,64.9844,65.0616,29803.0
2018-07-11 13:20:00,75.87,75.99,75.86,75.91,23044.0,65.0702,65.1731,65.0616,65.1045,23044.0
2018-07-11 13:30:00,75.9,75.97,75.84,75.89,21157.0,65.0959,65.156,65.0445,65.0874,21157.0
2018-07-11 13:40:00,75.89,75.9,75.83,75.84,22392.0,65.0874,65.0959,65.0359,65.0445,22392.0
2018-07-11 13:50:00,75.83,75.85,75.71,75.71,29931.0,65.0359,65.053,64.933,64.933,29931.0
2018-07-11 14:00:00,75.71,75.74,75.55,75.55,31881.0,64.933,64.9587,64.7957,64.7957,31881.0
2018-07-11 14:10:00,75.55,75.61,75.43,75.57,41928.0,64.7957,64.8472,64.6928,64.8129,41928.0
2018-07-11 14:20:00,75.55,75.83,75.54,75.81,53743.0,64.7957,65.0359,64.7872,65.0187,53743.0
2018-07-11 14:30:00,75.82,75.96,75.77,75.9,35373.0,65.0273,65.1474,64.9844,65.0959,35373.0
2018-07-11 14:40:00,75.9,75.93,75.81,75.84,26303.0,65.0959,65.1217,65.0187,65.0445,26303.0
2018-07-11 14:50:00,75.84,75.93,75.84,75.89,36840.0,65.0445,65.1217,65.0445,65.0874,36840.0
2018-07-11 15:00:00,75.89,76.08,75.88,76.08,56653.0,65.0874,65.2503,65.0788,65.2503,56653.0
2018-07-11 15:10:00,76.08,76.15,75.89,75.89,100131.0,65.2503,65.3103,65.0874,65.0874,100131.0
2018-07-11 15:20:00,75.89,75.9,75.69,75.75,46449.0,65.0874,65.0959,64.9158,64.9673,46449.0
2018-07-11 15:30:00,75.75,75.89,75.74,75.86,71562.0,64.9673,65.0874,64.9587,65.0616,71562.0
2018-07-11 15:40:00,75.85,75.96,75.82,75.94,100153.0,65.053,65.1474,65.0273,65.1302,100153.0
2018-07-11 15:50:00,75.94,75.94,75.73,75.77,194688.0,65.1302,65.1302,64.9501,64.9844,194688.0
2018-07-12 09:30:00,77.04,77.73,76.16,76.98,144742.0,66.0737,66.6654,65.3189,66.0222,144742.0
2018-07-12 09:40:00,76.97,76.97,76.11,76.18,126578.0,66.0136,66.0136,65.276,65.3361,126578.0
2018-07-12 09:50:00,76.15,76.75,76.09,76.53,39742.0,65.3103,65.8249,65.2589,65.6362,39742.0
2018-07-12 10:00:00,76.54,76.72,76.42,76.54,29601.0,65.6448,65.7992,65.5419,65.6448,29601.0
2018-07-12 10:10:00,76.54,76.56,76.33,76.38,40565.0,65.6448,65.662,65.4647,65.5076,40565.0
2018-07-12 10:20:00,76.46,76.83,76.46,76.83,29833.0,65.5762,65.8935,65.5762,65.8935,29833.0
2018-07-12 10:30:00,76.84,76.88,76.68,76.87,77075.0,65.9021,65.9364,65.7649,65.9279,77075.0
2018-07-12 10:40:00,76.86,76.86,76.59,76.75,48446.0,65.9193,65.9193,65.6877,65.8249,48446.0
2018-07-12 10:50:00,76.75,76.86,76.72,76.86,35088.0,65.8249,65.9193,65.7992,65.9193,35088.0
2018-07-12 11:00:00,76.86,77.03,76.86,77.01,52672.0,65.9193,66.0651,65.9193,66.0479,52672.0
2018-07-12 11:10:00,77.02,77.02,76.67,76.67,17260.0,66.0565,66.0565,65.7563,65.7563,17260.0
2018-07-12 11:20:00,76.68,76.78,76.62,76.75,16430.0,65.7649,65.8507,65.7134,65.8249,16430.0
2018-07-12 11:30:00,76.75,76.84,76.69,76.82,14141.0,65.8249,65.9021,65.7735,65.885,14141.0
2018-07-12 11:40:00,76.81,76.82,76.72,76.81,11681.0,65.8764,65.885,65.7992,65.8764,11681.0
2018-07-12 11:50:00,76.8,76.85,76.73,76.81,14669.0,65.8678,65.9107,65.8078,65.8764,14669.0
2018-07-12 12:00:00,76.84,76.89,76.8,76.82,15361.0,65.9021,65.945,65.8678,65.885,15361.0
2018-07-12 12:10:00,76.82,76.82,76.72,76.82,20002.0,65.885,65.885,65.7992,65.885,20002.0
2018-07-12 12:20:00,76.83,76.86,76.73,76.85,18199.0,65.8935,65.9193,65.8078,65.9107,18199.0
2018-07-12 12:30:00,76.85,76.94,76.81,76.89,15412.0,65.9107,65.9879,65.8764,65.945,15412.0
2018-07-12 12:40:00,76.88,76.88,76.7,76.76,17459.0,65.9364,65.9364,65.782,65.8335,17459.0
2018-07-12 12:50:00,76.76,76.89,76.73,76.88,12953.0,65.8335,65.945,65.8078,65.9364,12953.0
2018-07-12 13:00:00,76.88,76.92,76.8,76.82,13649.0,65.9364,65.9707,65.8678,65.885,13649.0
2018-07-12 13:10:00,76.82,76.85,76.74,76.81,13344.0,65.885,65.9107,65.8164,65.8764,13344.0
2018-07-12 13:20:00,76.81,76.81,76.7,76.79,14258.0,65.8764,65.8764,65.782,65.8592,14258.0
2018-07-12 13:30:00,76.79,76.79,76.65,76.75,15314.0,65.8592,65.8592,65.7392,65.8249,15314.0
2018-07-12 13:40:00,76.76,76.86,76.76,76.79,15638.0,65.8335,65.9193,65.8335,65.8592,15638.0
2018-07-12 13:50:00,76.79,76.8,76.71,76.74,11135.0,65.8592,65.8678,65.7906,65.8164,11135.0
2018-07-12 14:00:00,76.74,76.83,76.69,76.7,11740.0,65.8164,65.8935,65.7735,65.782,11740.0
2018-07-12 14:10:00,76.69,76.75,76.68,76.74,21627.0,65.7735,65.8249,65.7649,65.8164,21627.0
2018-07-12 14:20:00,76.74,76.81,76.74,76.81,15118.0,65.8164,65.8764,65.8164,65.8764,15118.0
2018-07-12 14:30:00,76.78,76.8,76.72,76.77,15090.0,65.8507,65.8678,65.7992,65.8421,15090.0
2018-07-12 14:40:00,76.77,76.78,76.72,76.72,11884.0,65.8421,65.8507,65.7992,65.7992,11884.0
2018-07-12 14:50:00,76.73,76.78,76.72,76.77,14913.0,65.8078,65.8507,65.7992,65.8421,14913.0
2018-07-12 15:00:00,76.77,76.85,76.76,76.81,26393.0,65.8421,65.9107,65.8335,65.8764,26393.0
2018-07-12 15:10:00,76.82,76.89,76.74,76.82,28773.0,65.885,65.945,65.8164,65.885,28773.0
2018-07-12 15:20:00,76.83,76.9,76.75,76.9,29811.0,65.8935,65.9536,65.8249,65.9536,29811.0
2018-07-12 15:30:00,76.89,76.9,76.85,76.86,36836.0,65.945,65.9536,65.9107,65.9193,36836.0
2018-07-12 15:40:00,76.85,76.9,76.79,76.89,67494.0,65.9107,65.9536,65.8592,65.945,67494.0
2018-07-12 15:50:00,76.9,76.9,76.83,76.86,143478.0,65.9536,65.9536,65.8935,65.9193,143478.0
2018-07-13 09:30:00,76.64,77.28,76.54,77.11,46124.0,65.7306,66.2795,65.6448,66.1337,46124.0
2018-07-13 09:40:00,77.07,77.27,76.85,77.18,16140.0,66.0994,66.2709,65.9107,66.1937,16140.0
2018-07-13 09:50:00,77.18,77.5,77.11,77.4,17590.0,66.1937,66.4682,66.1337,66.3824,17590.0
2018-07-13 10:00:00,77.39,77.42,77.2,77.27,15442.0,66.3738,66.3996,66.2109,66.2709,15442.0
2018-07-13 10:10:00,77.27,77.49,77.27,77.45,16426.0,66.2709,66.4596,66.2709,66.4253,16426.0
2018-07-13 10:20:00,77.45,77.45,77.23,77.27,13070.0,66.4253,66.4253,66.2366,66.2709,13070.0
2018-07-13 10:30:00,77.3,77.5,77.28,77.5,11958.0,66.2966,66.4682,66.2795,66.4682,11958.0
2018-07-13 10:40:00,77.48,77.57,77.41,77.53,14368.0,66.451,66.5282,66.391,66.4939,14368.0
2018-07-13 10:50:00,77.53,77.7,77.52,77.65,47051.0,66.4939,66.6397,66.4853,66.5968,47051.0
2018-07-13 11:00:00,77.65,77.68,77.47,77.64,26347.0,66.5968,66.6226,66.4424,66.5882,26347.0
2018-07-13 11:10:00,77.63,77.68,77.54,77.59,25562.0,66.5797,66.6226,66.5025,66.5454,25562.0
2018-07-13 11:20:00,77.59,77.71,77.58,77.68,12913.0,66.5454,66.6483,66.5368,66.6226,12913.0
2018-07-13 11:30:00,77.67,77.69,77.52,77.54,25733.0,66.614,66.6311,66.4853,66.5025,25733.0
2018-07-13 11:40:00,77.54,77.66,77.41,77.51,27694.0,66.5025,66.6054,66.391,66.4767,27694.0
2018-07-13 11:50:00,77.53,77.59,77.51,77.57,25401.0,66.4939,66.5454,66.4767,66.5282,25401.0
2018-07-13 12:00:00,77.58,77.62,77.53,77.61,12754.0,66.5368,66.5711,66.4939,66.5625,12754.0
2018-07-13 12:10:00,77.6,77.68,77.59,77.68,13654.0,66.5539,66.6226,66.5454,66.6226,13654.0
2018-07-13 12:20:00,77.67,77.67,77.49,77.53,17741.0,66.614,66.614,66.4596,66.4939,17741.0
2018-07-13 12:30:00,77.54,77.54,77.42,77.48,13955.0,66.5025,66.5025,66.3996,66.451,13955.0
2018-07-13 12:40:00,77.47,77.55,77.45,77.53,8504.0,66.4424,66.5111,66.4253,66.4939,8504.0
2018-07-13 12:50:00,77.55,77.62,77.52,77.61,8227.0,66.5111,66.5711,66.4853,66.5625,8227.0
2018-07-13 13:00:00,77.62,77.63,77.56,77.57,15788.0,66.5711,66.5797,66.5196,66.5282,15788.0
2018-07-13 13:10:00,77.56,77.58,77.52,77.54,13266.0,66.5196,66.5368,66.4853,66.5025,13266.0
2018-07-13 13:20:00,77.56,77.69,77.56,77.62,30724.0,66.5196,66.6311,66.5196,66.5711,30724.0
2018-07-13 13:30:00,77.61,77.61,77.43,77.44,15172.0,66.5625,66.5625,66.4081,66.4167,15172.0
2018-07-13 13:40:00,77.44,77.51,77.41,77.48,11729.0,66.4167,66.4767,66.391,66.451,11729.0
2018-07-13 13:50:00,77.5,77.61,77.5,77.6,9905.0,66.4682,66.5625,66.4682,66.5539,9905.0
2018-07-13 14:00:00,77.61,77.61,77.54,77.57,12887.0,66.5625,66.5625,66.5025,66.5282,12887.0
2018-07-13 14:10:00,77.57,77.62,77.55,77.59,17929.0,66.5282,66.5711,66.5111,66.5454,17929.0
2018-07-13 14:20:00,77.59,77.66,77.56,77.65,17200.0,66.5454,66.6054,66.5196,66.5968,17200.0
2018-07-13 14:30:00,77.64,77.64,77.56,77.59,15830.0,66.5882,66.5882,66.5196,66.5454,15830.0
2018-07-13 14:40:00,77.59,77.68,77.56,77.67,21967.0,66.5454,66.6226,66.5196,66.614,21967.0
2018-07-13 14:50:00,77.68,77.75,77.67,77.68,28724.0,66.6226,66.6826,66.614,66.6226,28724.0
2018-07-13 15:00:00,77.68,77.76,77.67,77.73,22203.0,66.6226,66.6912,66.614,66.6654,22203.0
2018-07-13 15:10:00,77.73,77.8,77.72,77.73,23653.0,66.6654,66.7255,66.6569,66.6654,23653.0
2018-07-13 15:20:00,77.74,77.74,77.61,77.65,21358.0,66.674,66.674,66.5625,66.5968,21358.0
2018-07-13 15:30:00,77.64,77.72,77.64,77.72,32741.0,66.5882,66.6569,66.5882,66.6569,32741.0
2018-07-13 15:40:00,77.72,77.73,77.65,77.73,59291.0,66.6569,66.6654,66.5968,66.6654,59291.0
2018-07-13 15:50:00,77.73,77.79,77.72,77.75,187830.0,66.6654,66.7169,66.6569,66.6826,187830.0
2018-07-16 09:30:00,77.94,77.96,77.27,77.47,48824.0,66.8455,66.8627,66.2709,66.4424,48824.0
2018-07-16 09:40:00,77.47,77.7,77.36,77.56,51860.0,66.4424,66.6397,66.3481,66.5196,51860.0
2018-07-16 09:50:00,77.55,77.72,77.44,77.53,32407.0,66.5111,66.6569,66.4167,66.4939,32407.0
2018-07-16 10:00:00,77.55,77.69,77.37,77.67,86309.0,66.5111,66.6311,66.3567,66.614,86309.0
2018-07-16 10:10:00,77.67,77.85,77.61,77.85,75892.0,66.614,66.7684,66.5625,66.7684,75892.0
2018-07-16 10:20:00,77.84,77.88,77.78,77.88,58138.0,66.7598,66.7941,66.7083,66.7941,58138.0
2018-07-16 10:30:00,77.86,77.9,77.79,77.82,36269.0,66.7769,66.8112,66.7169,66.7426,36269.0
2018-07-16 10:40:00,77.82,77.83,77.45,77.48,92973.0,66.7426,66.7512,66.4253,66.451,92973.0
2018-07-16 10:50:00,77.47,77.47,77.28,77.34,58310.0,66.4424,66.4424,66.2795,66.3309,58310.0
2018-07-16 11:00:00,77.35,77.59,77.35,77.56,15136.0,66.3395,66.5454,66.3395,66.5196,15136.0
2018-07-16 11:10:00,77.59,77.72,77.58,77.69,14889.0,66.5454,66.6569,66.5368,66.6311,14889.0
2018-07-16 11:20:00,77.69,77.83,77.68,77.74,24532.0,66.6311,66.7512,66.6226,66.674,24532.0
2018-07-16 11:30:00,77.75,77.81,77.56,77.6,14496.0,66.6826,66.734,66.5196,66.5539,14496.0
2018-07-16 11:40:00,77.57,77.64,77.54,77.61,13014.0,66.5282,66.5882,66.5025,66.5625,13014.0
2018-07-16 11:50:00,77.62,77.66,77.56,77.56,10163.0,66.5711,66.6054,66.5196,66.5196,10163.0
2018-07-16 12:00:00,77.57,77.58,77.43,77.48,15135.0,66.5282,66.5368,66.4081,66.451,15135.0
2018-07-16 12:10:00,77.5,77.6,77.5,77.6,10205.0,66.4682,66.5539,66.4682,66.5539,10205.0
2018-07-16 12:20:00,77.62,77.69,77.58,77.59,15460.0,66.5711,66.6311,66.5368,66.5454,15460.0
2018-07-16 12:30:00,77.61,77.65,77.55,77.59,27235.0,66.5625,66.5968,66.5111,66.5454,27235.0
2018-07-16 12:40:00,77.58,77.59,77.43,77.49,23076.0,66.5368,66.5454,66.4081,66.4596,23076.0
2018-07-16 12:50:00,77.5,77.53,77.47,77.48,9696.0,66.4682,66.4939,66.4424,66.451,9696.0
2018-07-16 13:00:00,77.49,77.53,77.43,77.44,12472.0,66.4596,66.4939,66.4081,66.4167,12472.0
2018-07-16 13:10:00,77.43,77.47,77.38,77.47,12534.0,66.4081,66.4424,66.3653,66.4424,12534.0
2018-07-16 13:20:00,77.47,77.52,77.4,77.42,19440.0,66.4424,66.4853,66.3824,66.3996,19440.0
2018-07-16 13:30:00,77.42,77.44,77.38,77.44,13336.0,66.3996,66.4167,66.3653,66.4167,13336.0
2018-07-16 13:40:00,77.44,77.45,77.41,77.44,13757.0,66.4167,66.4253,66.391,66.4167,13757.0
2018-07-16 13:50:00,77.44,77.46,77.42,77.46,28114.0,66.4167,66.4339,66.3996,66.4339,28114.0
2018-07-16 14:00:00,77.47,77.54,77.43,77.53,55701.0,66.4424,66.5025,66.4081,66.4939,55701.0
2018-07-16 14:10:00,77.52,77.57,77.48,77.56,27818.0,66.4853,66.5282,66.451,66.5196,27818.0
2018-07-16 14:20:00,77.55,77.59,77.48,77.48,32265.0,66.5111,66.5454,66.451,66.451,32265.0
2018-07-16 14:30:00,77.48,77.51,77.45,77.5,55119.0,66.451,66.4767,66.4253,66.4682,55119.0
2018-07-16 14:40:00,77.5,77.51,77.45,77.48,38013.0,66.4682,66.4767,66.4253,66.451,38013.0
2018-07-16 14:50:00,77.49,77.52,77.33,77.33,42454.0,66.4596,66.4853,66.3224,66.3224,42454.0
2018-07-16 15:00:00,77.31,77.31,77.14,77.16,27898.0,66.3052,66.3052,66.1594,66.1766,27898.0
2018-07-16 15:10:00,77.16,77.28,77.15,77.27,31208.0,66.1766,66.2795,66.168,66.2709,31208.0
2018-07-16 15:20:00,77.27,77.32,77.26,77.27,20598.0,66.2709,66.3138,66.2623,66.2709,20598.0
2018-07-16 15:30:00,77.27,77.38,77.27,77.34,37896.0,66.2709,66.3653,66.2709,66.3309,37896.0
2018-07-16 15:40:00,77.34,77.36,77.24,77.29,59796.0,66.3309,66.3481,66.2452,66.2881,59796.0
2018-07-16 15:50:00,77.29,77.37,77.27,77.33,108644.0,66.2881,66.3567,66.2709,66.3224,108644.0
2018-07-17 09:30:00,77.12,77.43,77.04,77.04,32690.0,66.1423,66.4081,66.0737,66.0737,32690.0
2018-07-17 09:40:00,77.1,77.36,76.96,77.36,27372.0,66.1251,66.3481,66.005,66.3481,27372.0
2018-07-17 09:50:00,77.34,77.46,77.17,77.2,80848.0,66.3309,66.4339,66.1851,66.2109,80848.0
2018-07-17 10:00:00,77.22,77.71,77.22,77.45,46718.0,66.228,66.6483,66.228,66.4253,46718.0
2018-07-17 10:10:00,77.46,77.6,77.35,77.45,38761.0,66.4339,66.5539,66.3395,66.4253,38761.0
2018-07-17 10:20:00,77.44,77.47,77.31,77.4,38177.0,66.4167,66.4424,66.3052,66.3824,38177.0
2018-07-17 10:30:00,77.42,77.52,77.36,77.47,30840.0,66.3996,66.4853,66.3481,66.4424,30840.0
2018-07-17 10:40:00,77.45,77.56,77.45,77.45,28552.0,66.4253,66.5196,66.4253,66.4253,28552.0
2018-07-17 10:50:00,77.45,77.63,77.45,77.61,32496.0,66.4253,66.5797,66.4253,66.5625,32496.0
2018-07-17 11:00:00,77.6,77.72,77.57,77.57,70361.0,66.5539,66.6569,66.5282,66.5282,70361.0
2018-07-17 11:10:00,77.58,77.8,77.57,77.72,38267.0,66.5368,66.7255,66.5282,66.6569,38267.0
2018-07-17 11:20:00,77.69,77.76,77.68,77.7,32165.0,66.6311,66.6912,66.6226,66.6397,32165.0
2018-07-17 11:30:00,77.7,77.7,77.58,77.6,46178.0,66.6397,66.6397,66.5368,66.5539,46178.0
2018-07-17 11:40:00,77.6,77.69,77.57,77.61,91358.0,66.5539,66.6311,66.5282,66.5625,91358.0
2018-07-17 11:50:00,77.61,77.66,77.6,77.64,36686.0,66.5625,66.6054,66.5539,66.5882,36686.0
2018-07-17 12:00:00,77.64,77.82,77.63,77.77,49047.0,66.5882,66.7426,66.5797,66.6997,49047.0
2018-07-17 12:10:00,77.77,77.91,77.72,77.87,40165.0,66.6997,66.8198,66.6569,66.7855,40165.0
2018-07-17 12:20:00,77.87,78.0,77.87,77.96,54764.0,66.7855,66.897,66.7855,66.8627,54764.0
2018-07-17 12:30:00,77.96,78.0,77.87,77.93,92995.0,66.8627,66.897,66.7855,66.837,92995.0
2018-07-17 12:40:00,77.93,78.02,77.93,77.95,63014.0,66.837,66.9142,66.837,66.8541,63014.0
2018-07-17 12:50:00,77.96,78.04,77.95,77.95,56463.0,66.8627,66.9313,66.8541,66.8541,56463.0
2018-07-17 13:00:00,77.96,77.98,77.82,77.82,61304.0,66.8627,66.8798,66.7426,66.7426,61304.0
2018-07-17 13:10:00,77.83,77.91,77.81,77.9,43467.0,66.7512,66.8198,66.734,66.8112,43467.0
2018-07-17 13:20:00,77.9,77.91,77.85,77.87,104330.0,66.8112,66.8198,66.7684,66.7855,104330.0
2018-07-17 13:30:00,77.87,77.89,77.79,77.8,148145.0,66.7855,66.8027,66.7169,66.7255,148145.0
2018-07-17 13:40:00,77.81,77.81,77.58,77.67,65569.0,66.734,66.734,66.5368,66.614,65569.0
2018-07-17 13:50:00,77.67,77.68,77.59,77.61,16912.0,66.614,66.6226,66.5454,66.5625,16912.0
2018-07-17 14:00:00,77.59,77.62,77.48,77.48,34691.0,66.5454,66.5711,66.451,66.451,34691.0
2018-07-17 14:10:00,77.48,77.49,77.44,77.45,21124.0,66.451,66.4596,66.4167,66.4253,21124.0
2018-07-17 14:20:00,77.45,77.57,77.45,77.55,20740.0,66.4253,66.5282,66.4253,66.5111,20740.0
2018-07-17 14:30:00,77.54,77.57,77.5,77.54,21242.0,66.5025,66.5282,66.4682,66.5025,21242.0
2018-07-17 14:40:00,77.55,77.67,77.55,77.65,21441.0,66.5111,66.614,66.5111,66.5968,21441.0
2018-07-17 14:50:00,77.64,77.7,77.57,77.66,21729.0,66.5882,66.6397,66.5282,66.6054,21729.0
2018-07-17 15:00:00,77.64,77.78,77.63,77.77,28291.0,66.5882,66.7083,66.5797,66.6997,28291.0
2018-07-17 15:10:00,77.77,77.84,77.75,77.84,29668.0,66.6997,66.7598,66.6826,66.7598,29668.0
2018-07-17 15:20:00,77.84,77.92,77.83,77.91,43520.0,66.7598,66.8284,66.7512,66.8198,43520.0
2018-07-17 15:30:00,77.91,77.99,77.82,77.83,90711.0,66.8198,66.8884,66.7426,66.7512,90711.0
2018-07-17 15:40:00,77.84,77.86,77.77,77.84,64930.0,66.7598,66.7769,66.6997,66.7598,64930.0
2018-07-17 15:50:00,77.83,77.86,77.78,77.82,119740.0,66.7512,66.7769,66.7083,66.7426,119740.0
2018-07-18 09:30:00,77.92,78.35,77.74,78.03,51370.0,66.8284,67.1972,66.674,66.9227,51370.0
2018-07-18 09:40:00,78.05,78.28,77.94,78.23,28496.0,66.9399,67.1371,66.8455,67.0943,28496.0
2018-07-18 09:50:00,78.24,78.28,78.0,78.05,24987.0,67.1028,67.1371,66.897,66.9399,24987.0
2018-07-18 10:00:00,78.06,78.21,78.03,78.11,43702.0,66.9485,67.0771,66.9227,66.9913,43702.0
2018-07-18 10:10:00,78.11,78.18,78.09,78.12,54357.0,66.9913,67.0514,66.9742,66.9999,54357.0
2018-07-18 10:20:00,78.12,78.23,78.11,78.16,32902.0,66.9999,67.0943,66.9913,67.0342,32902.0
2018-07-18 10:30:00,78.14,78.19,77.99,78.19,39723.0,67.0171,67.06,66.8884,67.06,39723.0
2018-07-18 10:40:00,78.18,78.28,78.17,78.19,14209.0,67.0514,67.1371,67.0428,67.06,14209.0
2018-07-18 10:50:00,78.18,78.26,78.14,78.18,13487.0,67.0514,67.12,67.0171,67.0514,13487.0
2018-07-18 11:00:00,78.18,78.42,78.16,78.42,25736.0,67.0514,67.2572,67.0342,67.2572,25736.0
2018-07-18 11:10:00,78.45,78.5,78.34,78.5,72482.0,67.2829,67.3258,67.1886,67.3258,72482.0
2018-07-18 11:20:00,78.49,78.55,78.32,78.51,78884.0,67.3173,67.3687,67.1714,67.3344,78884.0
2018-07-18 11:30:00,78.5,78.62,78.47,78.56,24159.0,67.3258,67.4287,67.3001,67.3773,24159.0
2018-07-18 11:40:00,78.54,78.61,78.47,78.57,10660.0,67.3601,67.4202,67.3001,67.3859,10660.0
2018-07-18 11:50:00,78.57,78.64,78.53,78.59,24806.0,67.3859,67.4459,67.3516,67.403,24806.0
2018-07-18 12:00:00,78.6,78.77,78.51,78.76,33689.0,67.4116,67.5574,67.3344,67.5488,33689.0
2018-07-18 12:10:00,78.81,78.91,78.78,78.85,27477.0,67.5917,67.6775,67.566,67.626,27477.0
2018-07-18 12:20:00,78.86,78.96,78.84,78.87,72914.0,67.6346,67.7203,67.6174,67.6432,72914.0
2018-07-18 12:30:00,78.86,78.87,78.58,78.66,20462.0,67.6346,67.6432,67.3944,67.4631,20462.0
2018-07-18 12:40:00,78.65,78.69,78.6,78.64,10157.0,67.4545,67.4888,67.4116,67.4459,10157.0
2018-07-18 12:50:00,78.64,78.65,78.43,78.46,10654.0,67.4459,67.4545,67.2658,67.2915,10654.0
2018-07-18 13:00:00,78.45,78.45,78.34,78.36,13080.0,67.2829,67.2829,67.1886,67.2058,13080.0
2018-07-18 13:10:00,78.36,78.39,78.31,78.33,12707.0,67.2058,67.2315,67.1629,67.18,12707.0
2018-07-18 13:20:00,78.33,78.47,78.33,78.47,11191.0,67.18,67.3001,67.18,67.3001,11191.0
2018-07-18 13:30:00,78.47,78.47,78.36,78.4,10402.0,67.3001,67.3001,67.2058,67.2401,10402.0
2018-07-18 13:40:00,78.39,78.41,78.34,78.35,13210.0,67.2315,67.2486,67.1886,67.1972,13210.0
2018-07-18 13:50:00,78.35,78.39,78.29,78.29,18477.0,67.1972,67.2315,67.1457,67.1457,18477.0
2018-07-18 14:00:00,78.29,78.32,78.27,78.3,16540.0,67.1457,67.1714,67.1286,67.1543,16540.0
2018-07-18 14:10:00,78.3,78.31,78.25,78.3,13784.0,67.1543,67.1629,67.1114,67.1543,13784.0
2018-07-18 14:20:00,78.3,78.35,78.26,78.34,29099.0,67.1543,67.1972,67.12,67.1886,29099.0
2018-07-18 14:30:00,78.34,78.36,78.3,78.34,21720.0,67.1886,67.2058,67.1543,67.1886,21720.0
2018-07-18 14:40:00,78.34,78.41,78.28,78.37,22925.0,67.1886,67.2486,67.1371,67.2143,22925.0
2018-07-18 14:50:00,78.37,78.43,78.36,78.43,20937.0,67.2143,67.2658,67.2058,67.2658,20937.0
2018-07-18 15:00:00,78.43,78.43,78.35,78.36,33457.0,67.2658,67.2658,67.1972,67.2058,33457.0
2018-07-18 15:10:00,78.36,78.46,78.35,78.44,40029.0,67.2058,67.2915,67.1972,67.2744,40029.0
2018-07-18 15:20:00,78.44,78.47,78.37,78.42,35254.0,67.2744,67.3001,67.2143,67.2572,35254.0
2018-07-18 15:30:00,78.43,78.44,78.35,78.43,48325.0,67.2658,67.2744,67.1972,67.2658,48325.0
2018-07-18 15:40:00,78.43,78.52,78.42,78.46,87492.0,67.2658,67.343,67.2572,67.2915,87492.0
2018-07-18 15:50:00,78.46,78.46,78.34,78.37,179001.0,67.2915,67.2915,67.1886,67.2143,179001.0
2018-07-19 09:30:00,77.9,78.21,77.85,77.87,55613.0,66.8112,67.0771,66.7684,66.7855,55613.0
2018-07-19 09:40:00,77.89,78.09,77.79,77.79,23059.0,66.8027,66.9742,66.7169,66.7169,23059.0
2018-07-19 09:50:00,77.76,77.78,77.58,77.69,18985.0,66.6912,66.7083,66.5368,66.6311,18985.0
2018-07-19 10:00:00,77.72,77.8,77.66,77.72,16420.0,66.6569,66.7255,66.6054,66.6569,16420.0
2018-07-19 10:10:00,77.75,78.04,77.74,77.93,45576.0,66.6826,66.9313,66.674,66.837,45576.0
2018-07-19 10:20:00,77.92,77.95,77.77,77.81,28471.0,66.8284,66.8541,66.6997,66.734,28471.0
2018-07-19 10:30:00,77.84,77.98,77.74,77.98,19401.0,66.7598,66.8798,66.674,66.8798,19401.0
2018-07-19 10:40:00,78.0,78.02,77.81,77.91,61413.0,66.897,66.9142,66.734,66.8198,61413.0
2018-07-19 10:50:00,77.91,77.99,77.89,77.9,38358.0,66.8198,66.8884,66.8027,66.8112,38358.0
2018-07-19 11:00:00,77.9,78.07,77.86,78.02,24979.0,66.8112,66.957,66.7769,66.9142,24979.0
2018-07-19 11:10:00,78.03,78.12,77.98,78.01,18839.0,66.9227,66.9999,66.8798,66.9056,18839.0
2018-07-19 11:20:00,78.02,78.04,77.95,77.99,19666.0,66.9142,66.9313,66.8541,66.8884,19666.0
2018-07-19 11:30:00,77.99,78.11,77.97,78.09,24890.0,66.8884,66.9913,66.8713,66.9742,24890.0
2018-07-19 11:40:00,78.1,78.24,78.1,78.19,18079.0,66.9828,67.1028,66.9828,67.06,18079.0
2018-07-19 11:50:00,78.18,78.25,78.13,78.2,33408.0,67.0514,67.1114,67.0085,67.0685,33408.0
2018-07-19 12:00:00,78.2,78.24,78.12,78.13,68583.0,67.0685,67.1028,66.9999,67.0085,68583.0
2018-07-19 12:10:00,78.12,78.13,78.03,78.05,37904.0,66.9999,67.0085,66.9227,66.9399,37904.0
2018-07-19 12:20:00,78.06,78.07,78.03,78.05,15289.0,66.9485,66.957,66.9227,66.9399,15289.0
2018-07-19 12:30:00,78.06,78.08,77.98,78.08,17253.0,66.9485,66.9656,66.8798,66.9656,17253.0
2018-07-19 12:40:00,78.08,78.15,78.06,78.1,13955.0,66.9656,67.0256,66.9485,66.9828,13955.0
2018-07-19 12:50:00,78.08,78.08,78.0,78.03,10663.0,66.9656,66.9656,66.897,66.9227,10663.0
2018-07-19 13:00:00,78.02,78.13,77.92,77.98,34500.0,66.9142,67.0085,66.8284,66.8798,34500.0
2018-07-19 13:10:00,77.96,78.04,77.9,78.04,62075.0,66.8627,66.9313,66.8112,66.9313,62075.0
2018-07-19 13:20:00,78.05,78.2,78.05,78.17,10200.0,66.9399,67.0685,66.9399,67.0428,10200.0
2018-07-19 13:30:00,78.18,78.26,78.13,78.23,14466.0,67.0514,67.12,67.0085,67.0943,14466.0
2018-07-19 13:40:00,78.22,78.31,78.21,78.27,36170.0,67.0857,67.1629,67.0771,67.1286,36170.0
2018-07-19 13:50:00,78.26,78.29,78.18,78.28,10740.0,67.12,67.1457,67.0514,67.1371,10740.0
2018-07-19 14:00:00,78.29,78.34,78.28,78.3,20674.0,67.1457,67.1886,67.1371,67.1543,20674.0
2018-07-19 14:10:00,78.3,78.32,78.22,78.25,25202.0,67.1543,67.1714,67.0857,67.1114,25202.0
2018-07-19 14:20:00,78.25,78.32,78.24,78.3,17199.0,67.1114,67.1714,67.1028,67.1543,17199.0
2018-07-19 14:30:00,78.31,78.34,78.28,78.29,19500.0,67.1629,67.1886,67.1371,67.1457,19500.0
2018-07-19 14:40:00,78.29,78.3,78.24,78.27,24807.0,67.1457,67.1543,67.1028,67.1286,24807.0
2018-07-19 14:50:00,78.26,78.29,78.23,78.28,63000.0,67.12,67.1457,67.0943,67.1371,63000.0
2018-07-19 15:00:00,78.29,78.3,78.27,78.28,21783.0,67.1457,67.1543,67.1286,67.1371,21783.0
2018-07-19 15:10:00,78.28,78.28,78.21,78.21,28673.0,67.1371,67.1371,67.0771,67.0771,28673.0
2018-07-19 15:20:00,78.21,78.22,78.16,78.19,43515.0,67.0771,67.0857,67.0342,67.06,43515.0
2018-07-19 15:30:00,78.18,78.29,78.15,78.28,63457.0,67.0514,67.1457,67.0256,67.1371,63457.0
2018-07-19 15:40:00,78.28,78.35,78.26,78.33,84595.0,67.1371,67.1972,67.12,67.18,84595.0
2018-07-19 15:50:00,78.33,78.34,78.16,78.21,242356.0,67.18,67.1886,67.0342,67.0771,242356.0
2018-07-20 09:30:00,77.8,77.99,77.43,77.58,151669.0,66.7255,66.8884,66.4081,66.5368,151669.0
2018-07-20 09:40:00,77.6,77.79,77.58,77.62,31823.0,66.5539,66.7169,66.5368,66.5711,31823.0
2018-07-20 09:50:00,77.6,77.65,77.49,77.65,19898.0,66.5539,66.5968,66.4596,66.5968,19898.0
2018-07-20 10:00:00,77.65,77.68,77.55,77.6,24411.0,66.5968,66.6226,66.5111,66.5539,24411.0
2018-07-20 10:10:00,77.59,77.7,77.47,77.49,30932.0,66.5454,66.6397,66.4424,66.4596,30932.0
2018-07-20 10:20:00,77.49,77.6,77.44,77.52,24757.0,66.4596,66.5539,66.4167,66.4853,24757.0
2018-07-20 10:30:00,77.51,77.7,77.49,77.63,30013.0,66.4767,66.6397,66.4596,66.5797,30013.0
2018-07-20 10:40:00,77.62,77.75,77.58,77.71,46124.0,66.5711,66.6826,66.5368,66.6483,46124.0
2018-07-20 10:50:00,77.71,77.71,77.6,77.67,16352.0,66.6483,66.6483,66.5539,66.614,16352.0
2018-07-20 11:00:00,77.69,77.71,77.47,77.51,20096.0,66.6311,66.6483,66.4424,66.4767,20096.0
2018-07-20 11:10:00,77.52,77.76,77.51,77.71,32419.0,66.4853,66.6912,66.4767,66.6483,32419.0
2018-07-20 11:20:00,77.7,77.83,77.65,77.82,29081.0,66.6397,66.7512,66.5968,66.7426,29081.0
2018-07-20 11:30:00,77.84,77.98,77.83,77.88,20922.0,66.7598,66.8798,66.7512,66.7941,20922.0
2018-07-20 11:40:00,77.88,78.01,77.85,77.94,19484.0,66.7941,66.9056,66.7684,66.8455,19484.0
2018-07-20 11:50:00,77.94,77.95,77.81,77.82,18101.0,66.8455,66.8541,66.734,66.7426,18101.0
2018-07-20 12:00:00,77.83,77.9,77.76,77.85,22780.0,66.7512,66.8112,66.6912,66.7684,22780.0
2018-07-20 12:10:00,77.84,77.87,77.82,77.85,13100.0,66.7598,66.7855,66.7426,66.7684,13100.0
2018-07-20 12:20:00,77.85,77.91,77.83,77.87,21850.0,66.7684,66.8198,66.7512,66.7855,21850.0
2018-07-20 12:30:00,77.87,77.88,77.73,77.87,31005.0,66.7855,66.7941,66.6654,66.7855,31005.0
2018-07-20 12:40:00,77.87,77.91,77.76,77.89,32995.0,66.7855,66.8198,66.6912,66.8027,32995.0
2018-07-20 12:50:00,77.9,77.92,77.85,77.9,11736.0,66.8112,66.8284,66.7684,66.8112,11736.0
2018-07-20 13:00:00,77.87,77.88,77.76,77.77,16968.0,66.7855,66.7941,66.6912,66.6997,16968.0
2018-07-20 13:10:00,77.78,77.85,77.78,77.83,24167.0,66.7083,66.7684,66.7083,66.7512,24167.0
2018-07-20 13:20:00,77.84,77.84,77.72,77.77,27474.0,66.7598,66.7598,66.6569,66.6997,27474.0
2018-07-20 13:30:00,77.76,77.81,77.76,77.78,26945.0,66.6912,66.734,66.6912,66.7083,26945.0
2018-07-20 13:40:00,77.79,77.89,77.79,77.89,15989.0,66.7169,66.8027,66.7169,66.8027,15989.0
2018-07-20 13:50:00,77.89,77.98,77.87,77.97,13678.0,66.8027,66.8798,66.7855,66.8713,13678.0
2018-07-20 14:00:00,77.96,78.01,77.96,78.0,25666.0,66.8627,66.9056,66.8627,66.897,25666.0
2018-07-20 14:10:00,78.0,78.01,77.89,77.89,21827.0,66.897,66.9056,66.8027,66.8027,21827.0
2018-07-20 14:20:00,77.89,77.93,77.87,77.88,26501.0,66.8027,66.837,66.7855,66.7941,26501.0
2018-07-20 14:30:00,77.88,77.9,77.69,77.7,31468.0,66.7941,66.8112,66.6311,66.6397,31468.0
2018-07-20 14:40:00,77.7,77.76,77.68,77.75,40146.0,66.6397,66.6912,66.6226,66.6826,40146.0
2018-07-20 14:50:00,77.74,77.74,77.68,77.69,19008.0,66.674,66.674,66.6226,66.6311,19008.0
2018-07-20 15:00:00,77.69,77.75,77.65,77.74,32581.0,66.6311,66.6826,66.5968,66.674,32581.0
2018-07-20 15:10:00,77.74,77.74,77.67,77.69,34844.0,66.674,66.674,66.614,66.6311,34844.0
2018-07-20 15:20:00,77.69,77.69,77.59,77.65,29455.0,66.6311,66.6311,66.5454,66.5968,29455.0
2018-07-20 15:30:00,77.67,77.74,77.66,77.72,60861.0,66.614,66.674,66.6054,66.6569,60861.0
2018-07-20 15:40:00,77.72,77.8,77.69,77.73,88662.0,66.6569,66.7255,66.6311,66.6654,88662.0
2018-07-20 15:50:00,77.72,77.74,77.6,77.63,206460.0,66.6569,66.674,66.5539,66.5797,206460.0
2018-07-23 09:30:00,77.65,77.71,77.22,77.64,72561.0,66.5968,66.6483,66.228,66.5882,72561.0
2018-07-23 09:40:00,77.66,77.66,77.36,77.47,81654.0,66.6054,66.6054,66.3481,66.4424,81654.0
2018-07-23 09:50:00,77.48,77.77,77.42,77.75,75140.0,66.451,66.6997,66.3996,66.6826,75140.0
2018-07-23 10:00:00,77.75,77.78,77.44,77.52,50547.0,66.6826,66.7083,66.4167,66.4853,50547.0
2018-07-23 10:10:00,77.52,77.52,77.23,77.25,58203.0,66.4853,66.4853,66.2366,66.2538,58203.0
2018-07-23 10:20:00,77.24,77.29,77.16,77.21,37082.0,66.2452,66.2881,66.1766,66.2195,37082.0
2018-07-23 10:30:00,77.23,77.26,77.15,77.22,43129.0,66.2366,66.2623,66.168,66.228,43129.0
2018-07-23 10:40:00,77.23,77.37,77.18,77.36,34928.0,66.2366,66.3567,66.1937,66.3481,34928.0
2018-07-23 10:50:00,77.36,77.36,77.15,77.2,23577.0,66.3481,66.3481,66.168,66.2109,23577.0
2018-07-23 11:00:00,77.17,77.22,77.07,77.15,28334.0,66.1851,66.228,66.0994,66.168,28334.0
2018-07-23 11:10:00,77.16,77.2,77.11,77.13,21530.0,66.1766,66.2109,66.1337,66.1508,21530.0
2018-07-23 11:20:00,77.13,77.23,77.09,77.19,30928.0,66.1508,66.2366,66.1165,66.2023,30928.0
2018-07-23 11:30:00,77.18,77.27,77.16,77.21,28404.0,66.1937,66.2709,66.1766,66.2195,28404.0
2018-07-23 11:40:00,77.21,77.24,77.16,77.19,20726.0,66.2195,66.2452,66.1766,66.2023,20726.0
2018-07-23 11:50:00,77.19,77.33,77.19,77.29,22548.0,66.2023,66.3224,66.2023,66.2881,22548.0
2018-07-23 12:00:00,77.29,77.31,77.2,77.23,19391.0,66.2881,66.3052,66.2109,66.2366,19391.0
2018-07-23 12:10:00,77.24,77.32,77.18,77.19,16452.0,66.2452,66.3138,66.1937,66.2023,16452.0
2018-07-23 12:20:00,77.2,77.25,77.19,77.23,30787.0,66.2109,66.2538,66.2023,66.2366,30787.0
2018-07-23 12:30:00,77.22,77.3,77.22,77.3,17610.0,66.228,66.2966,66.228,66.2966,17610.0
2018-07-23 12:40:00,77.3,77.38,77.3,77.36,23878.0,66.2966,66.3653,66.2966,66.3481,23878.0
2018-07-23 12:50:00,77.36,77.39,77.25,77.29,21736.0,66.3481,66.3738,66.2538,66.2881,21736.0
2018-07-23 13:00:00,77.3,77.34,77.29,77.3,10833.0,66.2966,66.3309,66.2881,66.2966,10833.0
2018-07-23 13:10:00,77.3,77.31,77.26,77.28,12732.0,66.2966,66.3052,66.2623,66.2795,12732.0
2018-07-23 13:20:00,77.27,77.28,77.12,77.13,18854.0,66.2709,66.2795,66.1423,66.1508,18854.0
2018-07-23 13:30:00,77.13,77.2,77.12,77.18,27728.0,66.1508,66.2109,66.1423,66.1937,27728.0
2018-07-23 13:40:00,77.18,77.25,77.17,77.23,22187.0,66.1937,66.2538,66.1851,66.2366,22187.0
2018-07-23 13:50:00,77.24,77.24,77.17,77.18,19078.0,66.2452,66.2452,66.1851,66.1937,19078.0
2018-07-23 14:00:00,77.18,77.25,77.16,77.17,16835.0,66.1937,66.2538,66.1766,66.1851,16835.0
2018-07-23 14:10:00,77.17,77.23,77.16,77.2,18614.0,66.1851,66.2366,66.1766,66.2109,18614.0
2018-07-23 14:20:00,77.2,77.2,77.15,77.17,95580.0,66.2109,66.2109,66.168,66.1851,95580.0
2018-07-23 14:30:00,77.17,77.22,77.13,77.18,27650.0,66.1851,66.228,66.1508,66.1937,27650.0
2018-07-23 14:40:00,77.18,77.19,77.1,77.17,48246.0,66.1937,66.2023,66.1251,66.1851,48246.0
2018-07-23 14:50:00,77.16,77.16,76.9,76.9,45074.0,66.1766,66.1766,65.9536,65.9536,45074.0
2018-07-23 15:00:00,76.89,77.02,76.89,76.96,27064.0,65.945,66.0565,65.945,66.005,27064.0
2018-07-23 15:10:00,76.95,76.97,76.77,76.78,40091.0,65.9965,66.0136,65.8421,65.8507,40091.0
2018-07-23 15:20:00,76.78,76.86,76.72,76.72,46345.0,65.8507,65.9193,65.7992,65.7992,46345.0
2018-07-23 15:30:00,76.73,76.79,76.7,76.75,58230.0,65.8078,65.8592,65.782,65.8249,58230.0
2018-07-23 15:40:00,76.75,76.94,76.74,76.92,98041.0,65.8249,65.9879,65.8164,65.9707,98041.0
2018-07-23 15:50:00,76.93,76.94,76.83,76.86,204608.0,65.9793,65.9879,65.8935,65.9193,204608.0
2018-07-24 09:30:00,77.68,78.42,77.58,78.34,132976.0,66.6226,67.2572,66.5368,67.1886,132976.0
2018-07-24 09:40:00,78.35,78.35,77.82,77.92,93676.0,67.1972,67.1972,66.7426,66.8284,93676.0
2018-07-24 09:50:00,77.92,78.03,77.64,77.67,66633.0,66.8284,66.9227,66.5882,66.614,66633.0
2018-07-24 10:00:00,77.62,77.74,77.49,77.59,95380.0,66.5711,66.674,66.4596,66.5454,95380.0
2018-07-24 10:10:00,77.62,77.85,77.62,77.84,35714.0,66.5711,66.7684,66.5711,66.7598,35714.0
2018-07-24 10:20:00,77.85,77.9,77.68,77.86,32707.0,66.7684,66.8112,66.6226,66.7769,32707.0
2018-07-24 10:30:00,77.87,78.32,77.87,78.2,147551.0,66.7855,67.1714,66.7855,67.0685,147551.0
2018-07-24 10:40:00,78.19,78.2,78.0,78.04,87765.0,67.06,67.0685,66.897,66.9313,87765.0
2018-07-24 10:50:00,78.05,78.05,77.92,77.99,73816.0,66.9399,66.9399,66.8284,66.8884,73816.0
2018-07-24 11:00:00,78.0,78.0,77.73,77.84,137522.0,66.897,66.897,66.6654,66.7598,137522.0
2018-07-24 11:10:00,77.83,77.91,77.81,77.84,41857.0,66.7512,66.8198,66.734,66.7598,41857.0
2018-07-24 11:20:00,77.84,77.88,77.78,77.88,43537.0,66.7598,66.7941,66.7083,66.7941,43537.0
2018-07-24 11:30:00,77.89,77.9,77.7,77.8,39983.0,66.8027,66.8112,66.6397,66.7255,39983.0
2018-07-24 11:40:00,77.81,77.85,77.66,77.72,29660.0,66.734,66.7684,66.6054,66.6569,29660.0
2018-07-24 11:50:00,77.73,77.83,77.66,77.81,21708.0,66.6654,66.7512,66.6054,66.734,21708.0
2018-07-24 12:00:00,77.8,78.07,77.79,78.03,24023.0,66.7255,66.957,66.7169,66.9227,24023.0
2018-07-24 12:10:00,78.06,78.07,77.97,78.03,39915.0,66.9485,66.957,66.8713,66.9227,39915.0
2018-07-24 12:20:00,78.01,78.11,77.92,77.93,35265.0,66.9056,66.9913,66.8284,66.837,35265.0
2018-07-24 12:30:00,77.92,77.92,77.84,77.87,43330.0,66.8284,66.8284,66.7598,66.7855,43330.0
2018-07-24 12:40:00,77.86,77.93,77.72,77.81,67552.0,66.7769,66.837,66.6569,66.734,67552.0
2018-07-24 12:50:00,77.8,77.88,77.78,77.83,21741.0,66.7255,66.7941,66.7083,66.7512,21741.0
2018-07-24 13:00:00,77.83,77.98,77.83,77.98,21099.0,66.7512,66.8798,66.7512,66.8798,21099.0
2018-07-24 13:10:00,77.98,77.99,77.84,77.85,16451.0,66.8798,66.8884,66.7598,66.7684,16451.0
2018-07-24 13:20:00,77.85,77.87,77.75,77.78,17989.0,66.7684,66.7855,66.6826,66.7083,17989.0
2018-07-24 13:30:00,77.79,77.79,77.6,77.62,66994.0,66.7169,66.7169,66.5539,66.5711,66994.0
2018-07-24 13:40:00,77.61,77.69,77.56,77.68,26494.0,66.5625,66.6311,66.5196,66.6226,26494.0
2018-07-24 13:50:00,77.67,77.67,77.46,77.46,43154.0,66.614,66.614,66.4339,66.4339,43154.0
2018-07-24 14:00:00,77.45,77.52,77.34,77.37,35610.0,66.4253,66.4853,66.3309,66.3567,35610.0
2018-07-24 14:10:00,77.37,77.39,77.29,77.38,47582.0,66.3567,66.3738,66.2881,66.3653,47582.0
2018-07-24 14:20:00,77.39,77.41,77.26,77.29,38458.0,66.3738,66.391,66.2623,66.2881,38458.0
2018-07-24 14:30:00,77.29,77.3,77.14,77.15,73301.0,66.2881,66.2966,66.1594,66.168,73301.0
2018-07-24 14:40:00,77.15,77.29,77.15,77.22,67670.0,66.168,66.2881,66.168,66.228,67670.0
2018-07-24 14:50:00,77.21,77.25,77.09,77.21,60305.0,66.2195,66.2538,66.1165,66.2195,60305.0
2018-07-24 15:00:00,77.2,77.27,77.19,77.26,65653.0,66.2109,66.2709,66.2023,66.2623,65653.0
2018-07-24 15:10:00,77.25,77.48,77.25,77.47,83959.0,66.2538,66.451,66.2538,66.4424,83959.0
2018-07-24 15:20:00,77.47,77.48,77.41,77.42,92687.0,66.4424,66.451,66.391,66.3996,92687.0
2018-07-24 15:30:00,77.42,77.47,77.31,77.35,142489.0,66.3996,66.4424,66.3052,66.3395,142489.0
2018-07-24 15:40:00,77.36,77.38,77.24,77.35,133570.0,66.3481,66.3653,66.2452,66.3395,133570.0
2018-07-24 15:50:00,77.36,77.52,77.33,77.45,361420.0,66.3481,66.4853,66.3224,66.4253,361420.0
2018-07-25 09:30:00,77.36,78.35,77.36,78.27,89152.0,66.3481,67.1972,66.3481,67.1286,89152.0
2018-07-25 09:40:00,78.34,78.35,78.02,78.19,145818.0,67.1886,67.1972,66.9142,67.06,145818.0
2018-07-25 09:50:00,78.18,78.31,77.99,78.0,108806.0,67.0514,67.1629,66.8884,66.897,108806.0
2018-07-25 10:00:00,78.02,78.02,77.83,77.86,43142.0,66.9142,66.9142,66.7512,66.7769,43142.0
2018-07-25 10:10:00,77.86,78.0,77.86,77.94,26294.0,66.7769,66.897,66.7769,66.8455,26294.0
2018-07-25 10:20:00,77.96,77.98,77.84,77.9,20569.0,66.8627,66.8798,66.7598,66.8112,20569.0
2018-07-25 10:30:00,77.87,78.02,77.86,77.99,94094.0,66.7855,66.9142,66.7769,66.8884,94094.0
2018-07-25 10:40:00,78.0,78.01,77.74,77.75,35633.0,66.897,66.9056,66.674,66.6826,35633.0
2018-07-25 10:50:00,77.73,77.79,77.58,77.58,31603.0,66.6654,66.7169,66.5368,66.5368,31603.0
2018-07-25 11:00:00,77.61,77.63,77.13,77.22,73346.0,66.5625,66.5797,66.1508,66.228,73346.0
2018-07-25 11:10:00,77.23,77.37,77.19,77.31,34515.0,66.2366,66.3567,66.2023,66.3052,34515.0
2018-07-25 11:20:00,77.31,77.48,77.29,77.44,26776.0,66.3052,66.451,66.2881,66.4167,26776.0
2018-07-25 11:30:00,77.43,77.53,77.38,77.44,32454.0,66.4081,66.4939,66.3653,66.4167,32454.0
2018-07-25 11:40:00,77.45,77.8,77.45,77.73,23971.0,66.4253,66.7255,66.4253,66.6654,23971.0
2018-07-25 11:50:00,77.75,77.89,77.68,77.87,37676.0,66.6826,66.8027,66.6226,66.7855,37676.0
2018-07-25 12:00:00,77.88,77.88,77.65,77.67,26434.0,66.7941,66.7941,66.5968,66.614,26434.0
2018-07-25 12:10:00,77.67,77.8,77.67,77.74,28820.0,66.614,66.7255,66.614,66.674,28820.0
2018-07-25 12:20:00,77.75,77.8,77.7,77.74,16598.0,66.6826,66.7255,66.6397,66.674,16598.0
2018-07-25 12:30:00,77.74,77.8,77.72,77.76,26168.0,66.674,66.7255,66.6569,66.6912,26168.0
2018-07-25 12:40:00,77.76,77.9,77.76,77.89,27138.0,66.6912,66.8112,66.6912,66.8027,27138.0
2018-07-25 12:50:00,77.88,77.9,77.81,77.83,16607.0,66.7941,66.8112,66.734,66.7512,16607.0
2018-07-25 13:00:00,77.83,77.97,77.82,77.97,44839.0,66.7512,66.8713,66.7426,66.8713,44839.0
2018-07-25 13:10:00,77.95,78.04,77.9,77.9,25319.0,66.8541,66.9313,66.8112,66.8112,25319.0
2018-07-25 13:20:00,77.91,77.92,77.84,77.88,32993.0,66.8198,66.8284,66.7598,66.7941,32993.0
2018-07-25 13:30:00,77.88,78.14,77.88,78.14,20557.0,66.7941,67.0171,66.7941,67.0171,20557.0
2018-07-25 13:40:00,78.14,78.37,78.14,78.31,30331.0,67.0171,67.2143,67.0171,67.1629,30331.0
2018-07-25 13:50:00,78.29,78.41,78.25,78.32,60000.0,67.1457,67.2486,67.1114,67.1714,60000.0
2018-07-25 14:00:00,78.33,78.5,78.32,78.49,24852.0,67.18,67.3258,67.1714,67.3173,24852.0
2018-07-25 14:10:00,78.48,78.49,78.31,78.38,20772.0,67.3087,67.3173,67.1629,67.2229,20772.0
2018-07-25 14:20:00,78.37,78.41,78.36,78.39,33202.0,67.2143,67.2486,67.2058,67.2315,33202.0
2018-07-25 14:30:00,78.39,78.48,78.37,78.42,22366.0,67.2315,67.3087,67.2143,67.2572,22366.0
2018-07-25 14:40:00,78.41,78.47,78.38,78.47,20841.0,67.2486,67.3001,67.2229,67.3001,20841.0
2018-07-25 14:50:00,78.49,78.49,78.23,78.24,80916.0,67.3173,67.3173,67.0943,67.1028,80916.0
2018-07-25 15:00:00,78.23,78.28,78.16,78.16,39899.0,67.0943,67.1371,67.0342,67.0342,39899.0
2018-07-25 15:10:00,78.17,78.19,78.08,78.11,22897.0,67.0428,67.06,66.9656,66.9913,22897.0
2018-07-25 15:20:00,78.12,78.2,78.12,78.17,31491.0,66.9999,67.0685,66.9999,67.0428,31491.0
2018-07-25 15:30:00,78.17,78.46,78.12,78.46,88825.0,67.0428,67.2915,66.9999,67.2915,88825.0
2018-07-25 15:40:00,78.47,78.93,78.22,78.92,185924.0,67.3001,67.6946,67.0857,67.686,185924.0
2018-07-25 15:50:00,78.93,79.08,78.22,78.98,320594.0,67.6946,67.8233,67.0857,67.7375,320594.0
2018-07-26 09:30:00,78.94,79.72,78.94,79.55,142479.0,67.7032,68.3722,67.7032,68.2264,142479.0
2018-07-26 09:40:00,79.56,79.62,79.16,79.17,185448.0,68.2349,68.2864,67.8919,67.9005,185448.0
2018-07-26 09:50:00,79.19,79.78,79.17,79.25,166675.0,67.9176,68.4236,67.9005,67.9691,166675.0
2018-07-26 10:00:00,79.23,79.77,79.22,79.76,57769.0,67.9519,68.415,67.9433,68.4065,57769.0
2018-07-26 10:10:00,79.77,79.87,79.63,79.79,104849.0,68.415,68.5008,68.295,68.4322,104849.0
2018-07-26 10:20:00,79.84,79.92,79.63,79.63,41643.0,68.4751,68.5437,68.295,68.295,41643.0
2018-07-26 10:30:00,79.64,79.98,79.64,79.98,34498.0,68.3036,68.5952,68.3036,68.5952,34498.0
2018-07-26 10:40:00,79.97,80.08,79.84,79.98,42832.0,68.5866,68.6809,68.4751,68.5952,42832.0
2018-07-26 10:50:00,79.98,80.17,79.9,79.98,26006.0,68.5952,68.7581,68.5265,68.5952,26006.0
2018-07-26 11:00:00,79.97,80.29,79.97,80.24,80710.0,68.5866,68.861,68.5866,68.8181,80710.0
2018-07-26 11:10:00,80.21,80.23,79.92,80.0,38120.0,68.7924,68.8096,68.5437,68.6123,38120.0
2018-07-26 11:20:00,79.99,80.01,79.86,79.9,27585.0,68.6037,68.6209,68.4922,68.5265,27585.0
2018-07-26 11:30:00,79.89,80.1,79.89,80.1,27782.0,68.518,68.6981,68.518,68.6981,27782.0
2018-07-26 11:40:00,80.12,80.17,79.98,80.07,28308.0,68.7152,68.7581,68.5952,68.6723,28308.0
2018-07-26 11:50:00,80.06,80.17,79.99,80.15,34288.0,68.6638,68.7581,68.6037,68.741,34288.0
2018-07-26 12:00:00,80.15,80.3,80.04,80.04,39384.0,68.741,68.8696,68.6466,68.6466,39384.0
2018-07-26 12:10:00,80.03,80.15,79.98,80.05,23751.0,68.638,68.741,68.5952,68.6552,23751.0
2018-07-26 12:20:00,80.03,80.07,79.98,80.04,68500.0,68.638,68.6723,68.5952,68.6466,68500.0
2018-07-26 12:30:00,80.05,80.05,79.96,79.96,18984.0,68.6552,68.6552,68.578,68.578,18984.0
2018-07-26 12:40:00,79.97,80.08,79.95,80.02,22399.0,68.5866,68.6809,68.5694,68.6295,22399.0
2018-07-26 12:50:00,80.02,80.04,79.95,79.96,21380.0,68.6295,68.6466,68.5694,68.578,21380.0
2018-07-26 13:00:00,79.95,80.02,79.92,80.02,18860.0,68.5694,68.6295,68.5437,68.6295,18860.0
2018-07-26 13:10:00,80.02,80.15,80.02,80.12,38384.0,68.6295,68.741,68.6295,68.7152,38384.0
2018-07-26 13:20:00,80.11,80.21,80.11,80.15,34424.0,68.7066,68.7924,68.7066,68.741,34424.0
2018-07-26 13:30:00,80.14,80.16,79.99,80.01,33201.0,68.7324,68.7495,68.6037,68.6209,33201.0
2018-07-26 13:40:00,80.01,80.02,79.97,80.0,29533.0,68.6209,68.6295,68.5866,68.6123,29533.0
2018-07-26 13:50:00,79.99,80.02,79.96,79.99,34900.0,68.6037,68.6295,68.578,68.6037,34900.0
2018-07-26 14:00:00,79.99,80.06,79.95,80.03,35775.0,68.6037,68.6638,68.5694,68.638,35775.0
2018-07-26 14:10:00,80.03,80.06,80.01,80.02,35901.0,68.638,68.6638,68.6209,68.6295,35901.0
2018-07-26 14:20:00,80.02,80.04,79.99,80.01,73730.0,68.6295,68.6466,68.6037,68.6209,73730.0
2018-07-26 14:30:00,80.0,80.05,79.98,80.02,74837.0,68.6123,68.6552,68.5952,68.6295,74837.0
2018-07-26 14:40:00,80.02,80.03,79.97,80.01,78605.0,68.6295,68.638,68.5866,68.6209,78605.0
2018-07-26 14:50:00,80.01,80.03,79.97,80.0,33565.0,68.6209,68.638,68.5866,68.6123,33565.0
2018-07-26 15:00:00,80.0,80.01,79.8,79.92,43744.0,68.6123,68.6209,68.4408,68.5437,43744.0
2018-07-26 15:10:00,79.91,80.07,79.85,80.05,47866.0,68.5351,68.6723,68.4837,68.6552,47866.0
2018-07-26 15:20:00,80.04,80.05,79.93,80.03,36348.0,68.6466,68.6552,68.5523,68.638,36348.0
2018-07-26 15:30:00,80.03,80.17,80.03,80.17,54497.0,68.638,68.7581,68.638,68.7581,54497.0
2018-07-26 15:40:00,80.16,80.17,80.06,80.06,81466.0,68.7495,68.7581,68.6638,68.6638,81466.0
2018-07-26 15:50:00,80.06,80.06,79.94,79.98,218711.0,68.6638,68.6638,68.5608,68.5952,218711.0
2018-07-27 09:30:00,80.12,80.46,79.96,80.14,62523.0,68.7152,69.0068,68.578,68.7324,62523.0
2018-07-27 09:40:00,80.09,80.26,80.01,80.19,47129.0,68.6895,68.8353,68.6209,68.7753,47129.0
2018-07-27 09:50:00,80.19,80.39,79.99,80.05,34916.0,68.7753,68.9468,68.6037,68.6552,34916.0
2018-07-27 10:00:00,80.05,80.45,80.04,80.37,28598.0,68.6552,68.9983,68.6466,68.9296,28598.0
2018-07-27 10:10:00,80.34,80.37,80.18,80.34,17431.0,68.9039,68.9296,68.7667,68.9039,17431.0
2018-07-27 10:20:00,80.31,80.58,80.31,80.51,36065.0,68.8782,69.1097,68.8782,69.0497,36065.0
2018-07-27 10:30:00,80.52,80.71,80.5,80.62,22778.0,69.0583,69.2212,69.0411,69.1441,22778.0
2018-07-27 10:40:00,80.6,80.73,80.55,80.64,33764.0,69.1269,69.2384,69.084,69.1612,33764.0
2018-07-27 10:50:00,80.65,80.76,80.54,80.76,31766.0,69.1698,69.2641,69.0754,69.2641,31766.0
2018-07-27 11:00:00,80.73,80.81,80.65,80.75,72079.0,69.2384,69.307,69.1698,69.2555,72079.0
2018-07-27 11:10:00,80.75,80.79,80.68,80.73,29007.0,69.2555,69.2899,69.1955,69.2384,29007.0
2018-07-27 11:20:00,80.73,80.89,80.72,80.85,35672.0,69.2384,69.3756,69.2298,69.3413,35672.0
2018-07-27 11:30:00,80.84,80.91,80.83,80.89,29222.0,69.3327,69.3928,69.3242,69.3756,29222.0
2018-07-27 11:40:00,80.88,80.9,80.77,80.82,23277.0,69.367,69.3842,69.2727,69.3156,23277.0
2018-07-27 11:50:00,80.83,80.86,80.75,80.77,25896.0,69.3242,69.3499,69.2555,69.2727,25896.0
2018-07-27 12:00:00,80.75,80.75,80.63,80.72,34099.0,69.2555,69.2555,69.1526,69.2298,34099.0
2018-07-27 12:10:00,80.72,80.76,80.67,80.68,20500.0,69.2298,69.2641,69.1869,69.1955,20500.0
2018-07-27 12:20:00,80.68,80.76,80.65,80.76,36888.0,69.1955,69.2641,69.1698,69.2641,36888.0
2018-07-27 12:30:00,80.74,80.74,80.58,80.59,35170.0,69.247,69.247,69.1097,69.1183,35170.0
2018-07-27 12:40:00,80.58,80.74,80.57,80.66,27649.0,69.1097,69.247,69.1012,69.1784,27649.0
2018-07-27 12:50:00,80.67,80.67,80.45,80.45,11088.0,69.1869,69.1869,68.9983,68.9983,11088.0
2018-07-27 13:00:00,80.45,80.64,80.35,80.46,18725.0,68.9983,69.1612,68.9125,69.0068,18725.0
2018-07-27 13:10:00,80.48,80.52,80.42,80.48,8243.0,69.024,69.0583,68.9725,69.024,8243.0
2018-07-27 13:20:00,80.49,80.49,80.39,80.48,18021.0,69.0326,69.0326,68.9468,69.024,18021.0
2018-07-27 13:30:00,80.47,80.47,80.33,80.41,21370.0,69.0154,69.0154,68.8953,68.9639,21370.0
2018-07-27 13:40:00,80.43,80.46,80.37,80.41,11725.0,68.9811,69.0068,68.9296,68.9639,11725.0
2018-07-27 13:50:00,80.4,80.54,80.36,80.42,14184.0,68.9554,69.0754,68.9211,68.9725,14184.0
2018-07-27 14:00:00,80.41,80.44,80.37,80.38,41769.0,68.9639,68.9897,68.9296,68.9382,41769.0
2018-07-27 14:10:00,80.36,80.38,80.23,80.29,46392.0,68.9211,68.9382,68.8096,68.861,46392.0
2018-07-27 14:20:00,80.29,80.31,80.2,80.23,24591.0,68.861,68.8782,68.7838,68.8096,24591.0
2018-07-27 14:30:00,80.22,80.4,80.2,80.28,29109.0,68.801,68.9554,68.7838,68.8525,29109.0
2018-07-27 14:40:00,80.26,80.36,80.26,80.29,18005.0,68.8353,68.9211,68.8353,68.861,18005.0
2018-07-27 14:50:00,80.31,80.44,80.29,80.39,23526.0,68.8782,68.9897,68.861,68.9468,23526.0
2018-07-27 15:00:00,80.4,80.58,80.39,80.58,27109.0,68.9554,69.1097,68.9468,69.1097,27109.0
2018-07-27 15:10:00,80.57,80.62,80.52,80.55,28040.0,69.1012,69.1441,69.0583,69.084,28040.0
2018-07-27 15:20:00,80.55,80.56,80.45,80.49,30006.0,69.084,69.0926,68.9983,69.0326,30006.0
2018-07-27 15:30:00,80.48,80.56,80.43,80.47,43919.0,69.024,69.0926,68.9811,69.0154,43919.0
2018-07-27 15:40:00,80.47,80.55,80.41,80.54,66768.0,69.0154,69.084,68.9639,69.0754,66768.0
2018-07-27 15:50:00,80.53,80.61,80.48,80.57,189884.0,69.0669,69.1355,69.024,69.1012,189884.0
2018-07-30 09:30:00,81.0,81.2,80.95,81.06,70700.0,69.47,69.6415,69.4271,69.5214,70700.0
2018-07-30 09:40:00,81.08,81.49,81.07,81.47,64848.0,69.5386,69.8902,69.53,69.8731,64848.0
2018-07-30 09:50:00,81.44,81.47,81.12,81.21,40190.0,69.8473,69.8731,69.5729,69.6501,40190.0
2018-07-30 10:00:00,81.2,81.2,80.76,80.86,54160.0,69.6415,69.6415,69.2641,69.3499,54160.0
2018-07-30 10:10:00,80.86,81.09,80.83,81.09,27611.0,69.3499,69.5472,69.3242,69.5472,27611.0
2018-07-30 10:20:00,81.09,81.15,80.98,81.13,33503.0,69.5472,69.5986,69.4528,69.5815,33503.0
2018-07-30 10:30:00,81.13,81.13,80.93,80.97,39016.0,69.5815,69.5815,69.4099,69.4442,39016.0
2018-07-30 10:40:00,80.97,81.05,80.91,80.93,24259.0,69.4442,69.5128,69.3928,69.4099,24259.0
2018-07-30 10:50:00,80.94,81.04,80.88,80.98,32116.0,69.4185,69.5043,69.367,69.4528,32116.0
2018-07-30 11:00:00,80.97,81.02,80.93,81.0,21288.0,69.4442,69.4871,69.4099,69.47,21288.0
2018-07-30 11:10:00,81.0,81.04,80.89,80.91,25272.0,69.47,69.5043,69.3756,69.3928,25272.0
2018-07-30 11:20:00,80.92,81.1,80.9,80.99,24136.0,69.4013,69.5557,69.3842,69.4614,24136.0
2018-07-30 11:30:00,80.99,81.0,80.84,80.87,25563.0,69.4614,69.47,69.3327,69.3585,25563.0
2018-07-30 11:40:00,80.88,81.01,80.87,80.91,16866.0,69.367,69.4785,69.3585,69.3928,16866.0
2018-07-30 11:50:00,80.91,81.08,80.89,80.98,28096.0,69.3928,69.5386,69.3756,69.4528,28096.0
2018-07-30 12:00:00,80.97,80.97,80.88,80.94,17398.0,69.4442,69.4442,69.367,69.4185,17398.0
2018-07-30 12:10:00,80.94,80.95,80.84,80.86,24919.0,69.4185,69.4271,69.3327,69.3499,24919.0
2018-07-30 12:20:00,80.86,81.0,80.86,80.9,18997.0,69.3499,69.47,69.3499,69.3842,18997.0
2018-07-30 12:30:00,80.9,81.0,80.9,80.98,18984.0,69.3842,69.47,69.3842,69.4528,18984.0
2018-07-30 12:40:00,80.98,81.02,80.83,80.84,20993.0,69.4528,69.4871,69.3242,69.3327,20993.0
2018-07-30 12:50:00,80.83,80.86,80.75,80.81,25503.0,69.3242,69.3499,69.2555,69.307,25503.0
2018-07-30 13:00:00,80.8,80.8,80.58,80.72,19786.0,69.2984,69.2984,69.1097,69.2298,19786.0
2018-07-30 13:10:00,80.73,80.81,80.66,80.75,20724.0,69.2384,69.307,69.1784,69.2555,20724.0
2018-07-30 13:20:00,80.75,80.86,80.72,80.86,21818.0,69.2555,69.3499,69.2298,69.3499,21818.0
2018-07-30 13:30:00,80.84,80.94,80.84,80.89,28177.0,69.3327,69.4185,69.3327,69.3756,28177.0
2018-07-30 13:40:00,80.88,80.89,80.73,80.75,85860.0,69.367,69.3756,69.2384,69.2555,85860.0
2018-07-30 13:50:00,80.75,80.91,80.74,80.9,40355.0,69.2555,69.3928,69.247,69.3842,40355.0
2018-07-30 14:00:00,80.88,80.88,80.8,80.81,15899.0,69.367,69.367,69.2984,69.307,15899.0
2018-07-30 14:10:00,80.81,80.86,80.76,80.78,23715.0,69.307,69.3499,69.2641,69.2813,23715.0
2018-07-30 14:20:00,80.78,80.96,80.75,80.77,29255.0,69.2813,69.4357,69.2555,69.2727,29255.0
2018-07-30 14:30:00,80.77,80.8,80.69,80.71,28777.0,69.2727,69.2984,69.2041,69.2212,28777.0
2018-07-30 14:40:00,80.71,80.72,80.55,80.55,44847.0,69.2212,69.2298,69.084,69.084,44847.0
2018-07-30 14:50:00,80.56,80.6,80.49,80.53,46566.0,69.0926,69.1269,69.0326,69.0669,46566.0
2018-07-30 15:00:00,80.53,80.64,80.47,80.47,50061.0,69.0669,69.1612,69.0154,69.0154,50061.0
2018-07-30 15:10:00,80.48,80.48,80.23,80.25,51339.0,69.024,69.024,68.8096,68.8267,51339.0
2018-07-30 15:20:00,80.27,80.28,80.07,80.07,79077.0,68.8439,68.8525,68.6723,68.6723,79077.0
2018-07-30 15:30:00,80.07,80.22,80.06,80.13,109744.0,68.6723,68.801,68.6638,68.7238,109744.0
2018-07-30 15:40:00,80.12,80.12,79.9,79.92,160642.0,68.7152,68.7152,68.5265,68.5437,160642.0
2018-07-30 15:50:00,79.92,80.03,79.69,79.82,358902.0,68.5437,68.638,68.3464,68.4579,358902.0
2018-07-31 09:30:00,80.2,81.69,80.13,81.54,247610.0,68.7838,70.0617,68.7238,69.9331,247610.0
2018-07-31 09:40:00,81.52,82.5,81.51,82.4,112860.0,69.9159,70.7564,69.9074,70.6707,112860.0
2018-07-31 09:50:00,82.41,82.47,82.31,82.4,93525.0,70.6793,70.7307,70.5935,70.6707,93525.0
2018-07-31 10:00:00,82.37,82.77,82.11,82.75,136214.0,70.6449,70.988,70.422,70.9709,136214.0
2018-07-31 10:10:00,82.73,83.23,82.73,83.13,76384.0,70.9537,71.3825,70.9537,71.2968,76384.0
2018-07-31 10:20:00,83.16,83.32,82.93,83.21,61756.0,71.3225,71.4597,71.1252,71.3654,61756.0
2018-07-31 10:30:00,83.2,83.35,82.95,82.98,66414.0,71.3568,71.4854,71.1424,71.1681,66414.0
2018-07-31 10:40:00,82.95,83.55,82.74,83.25,110814.0,71.1424,71.657,70.9623,71.3997,110814.0
2018-07-31 10:50:00,83.21,83.28,82.81,83.1,64500.0,71.3654,71.4254,71.0223,71.271,64500.0
2018-07-31 11:00:00,83.12,83.24,82.91,82.91,61381.0,71.2882,71.3911,71.1081,71.1081,61381.0
2018-07-31 11:10:00,82.95,83.23,82.87,82.93,49735.0,71.1424,71.3825,71.0738,71.1252,49735.0
2018-07-31 11:20:00,82.91,83.04,82.86,83.02,39386.0,71.1081,71.2196,71.0652,71.2024,39386.0
2018-07-31 11:30:00,83.05,83.13,82.51,82.54,81942.0,71.2282,71.2968,70.765,70.7907,81942.0
2018-07-31 11:40:00,82.54,82.93,82.32,82.63,99926.0,70.7907,71.1252,70.6021,70.8679,99926.0
2018-07-31 11:50:00,82.63,82.68,82.33,82.47,147886.0,70.8679,70.9108,70.6106,70.7307,147886.0
2018-07-31 12:00:00,82.48,82.94,82.48,82.89,56576.0,70.7393,71.1338,70.7393,71.0909,56576.0
2018-07-31 12:10:00,82.9,82.94,82.8,82.81,33740.0,71.0995,71.1338,71.0137,71.0223,33740.0
2018-07-31 12:20:00,82.83,82.94,82.8,82.85,44516.0,71.0395,71.1338,71.0137,71.0566,44516.0
2018-07-31 12:30:00,82.87,82.95,82.86,82.88,39248.0,71.0738,71.1424,71.0652,71.0824,39248.0
2018-07-31 12:40:00,82.89,82.93,82.84,82.89,50882.0,71.0909,71.1252,71.048,71.0909,50882.0
2018-07-31 12:50:00,82.88,83.0,82.84,83.0,46403.0,71.0824,71.1853,71.048,71.1853,46403.0
2018-07-31 13:00:00,82.98,83.23,82.92,83.18,34356.0,71.1681,71.3825,71.1167,71.3396,34356.0
2018-07-31 13:10:00,83.19,83.19,82.96,83.0,44987.0,71.3482,71.3482,71.151,71.1853,44987.0
2018-07-31 13:20:00,83.0,83.11,82.97,83.05,50549.0,71.1853,71.2796,71.1595,71.2282,50549.0
2018-07-31 13:30:00,83.05,83.28,83.0,83.22,43993.0,71.2282,71.4254,71.1853,71.374,43993.0
2018-07-31 13:40:00,83.19,83.44,83.12,83.32,39593.0,71.3482,71.5626,71.2882,71.4597,39593.0
2018-07-31 13:50:00,83.31,83.48,83.29,83.35,75180.0,71.4511,71.5969,71.434,71.4854,75180.0
2018-07-31 14:00:00,83.36,83.38,83.25,83.25,45114.0,71.494,71.5112,71.3997,71.3997,45114.0
2018-07-31 14:10:00,83.26,83.33,83.14,83.24,86438.0,71.4083,71.4683,71.3053,71.3911,86438.0
2018-07-31 14:20:00,83.25,83.25,83.03,83.04,66575.0,71.3997,71.3997,71.211,71.2196,66575.0
2018-07-31 14:30:00,83.01,83.22,83.01,83.12,82679.0,71.1938,71.374,71.1938,71.2882,82679.0
2018-07-31 14:40:00,83.12,83.13,83.04,83.12,65151.0,71.2882,71.2968,71.2196,71.2882,65151.0
2018-07-31 14:50:00,83.12,83.24,83.07,83.2,111418.0,71.2882,71.3911,71.2453,71.3568,111418.0
2018-07-31 15:00:00,83.21,83.25,83.16,83.2,49723.0,71.3654,71.3997,71.3225,71.3568,49723.0
2018-07-31 15:10:00,83.2,83.22,83.04,83.1,62552.0,71.3568,71.374,71.2196,71.271,62552.0
2018-07-31 15:20:00,83.09,83.18,83.07,83.09,79255.0,71.2625,71.3396,71.2453,71.2625,79255.0
2018-07-31 15:30:00,83.09,83.27,83.08,83.14,143976.0,71.2625,71.4168,71.2539,71.3053,143976.0
2018-07-31 15:40:00,83.15,83.2,83.0,83.06,169204.0,71.3139,71.3568,71.1853,71.2367,169204.0
2018-07-31 15:50:00,83.07,83.34,83.03,83.16,351992.0,71.2453,71.4769,71.211,71.3225,351992.0
2018-08-01 09:30:00,83.22,83.43,82.66,83.4,182812.0,71.374,71.5541,70.8937,71.5283,182812.0
2018-08-01 09:40:00,83.34,83.38,82.81,83.02,112579.0,71.4769,71.5112,71.0223,71.2024,112579.0
2018-08-01 09:50:00,83.08,83.28,82.99,83.15,60533.0,71.2539,71.4254,71.1767,71.3139,60533.0
2018-08-01 10:00:00,83.15,83.43,83.15,83.21,100633.0,71.3139,71.5541,71.3139,71.3654,100633.0
2018-08-01 10:10:00,83.21,83.53,83.11,83.38,165559.0,71.3654,71.6398,71.2796,71.5112,165559.0
2018-08-01 10:20:00,83.4,83.53,83.23,83.53,79804.0,71.5283,71.6398,71.3825,71.6398,79804.0
2018-08-01 10:30:00,83.5,83.63,83.44,83.47,58158.0,71.6141,71.7256,71.5626,71.5884,58158.0
2018-08-01 10:40:00,83.46,83.55,83.28,83.28,42079.0,71.5798,71.657,71.4254,71.4254,42079.0
2018-08-01 10:50:00,83.28,83.5,83.27,83.38,34927.0,71.4254,71.6141,71.4168,71.5112,34927.0
2018-08-01 11:00:00,83.38,83.45,83.21,83.23,23158.0,71.5112,71.5712,71.3654,71.3825,23158.0
2018-08-01 11:10:00,83.23,83.36,83.19,83.33,24951.0,71.3825,71.494,71.3482,71.4683,24951.0
2018-08-01 11:20:00,83.32,83.32,83.02,83.1,24150.0,71.4597,71.4597,71.2024,71.271,24150.0
2018-08-01 11:30:00,83.13,83.16,82.92,82.92,41868.0,71.2968,71.3225,71.1167,71.1167,41868.0
2018-08-01 11:40:00,82.91,82.95,82.85,82.91,52083.0,71.1081,71.1424,71.0566,71.1081,52083.0
2018-08-01 11:50:00,82.9,82.93,82.81,82.93,34087.0,71.0995,71.1252,71.0223,71.1252,34087.0
2018-08-01 12:00:00,82.9,82.91,82.73,82.78,31787.0,71.0995,71.1081,70.9537,70.9966,31787.0
2018-08-01 12:10:00,82.79,82.88,82.79,82.88,21687.0,71.0052,71.0824,71.0052,71.0824,21687.0
2018-08-01 12:20:00,82.89,82.93,82.73,82.75,34997.0,71.0909,71.1252,70.9537,70.9709,34997.0
2018-08-01 12:30:00,82.74,82.75,82.61,82.68,41093.0,70.9623,70.9709,70.8508,70.9108,41093.0
2018-08-01 12:40:00,82.67,82.7,82.6,82.69,17379.0,70.9022,70.928,70.8422,70.9194,17379.0
2018-08-01 12:50:00,82.69,82.75,82.69,82.75,23146.0,70.9194,70.9709,70.9194,70.9709,23146.0
2018-08-01 13:00:00,82.76,82.77,82.63,82.63,23587.0,70.9794,70.988,70.8679,70.8679,23587.0
2018-08-01 13:10:00,82.63,82.74,82.6,82.64,26650.0,70.8679,70.9623,70.8422,70.8765,26650.0
2018-08-01 13:20:00,82.62,82.65,82.55,82.55,26438.0,70.8594,70.8851,70.7993,70.7993,26438.0
2018-08-01 13:30:00,82.56,82.56,82.45,82.55,22294.0,70.8079,70.8079,70.7136,70.7993,22294.0
2018-08-01 13:40:00,82.56,82.59,82.5,82.53,21860.0,70.8079,70.8336,70.7564,70.7822,21860.0
2018-08-01 13:50:00,82.53,82.56,82.44,82.5,22502.0,70.7822,70.8079,70.705,70.7564,22502.0
2018-08-01 14:00:00,82.47,82.58,82.38,82.43,20992.0,70.7307,70.8251,70.6535,70.6964,20992.0
2018-08-01 14:10:00,82.44,82.59,82.32,82.41,36465.0,70.705,70.8336,70.6021,70.6793,36465.0
2018-08-01 14:20:00,82.43,82.47,82.38,82.47,39495.0,70.6964,70.7307,70.6535,70.7307,39495.0
2018-08-01 14:30:00,82.47,82.57,82.43,82.46,34509.0,70.7307,70.8165,70.6964,70.7221,34509.0
2018-08-01 14:40:00,82.47,82.54,82.42,82.54,50544.0,70.7307,70.7907,70.6878,70.7907,50544.0
2018-08-01 14:50:00,82.53,82.75,82.53,82.74,31253.0,70.7822,70.9709,70.7822,70.9623,31253.0
2018-08-01 15:00:00,82.73,82.74,82.63,82.67,33816.0,70.9537,70.9623,70.8679,70.9022,33816.0
2018-08-01 15:10:00,82.68,82.74,82.56,82.63,36028.0,70.9108,70.9623,70.8079,70.8679,36028.0
2018-08-01 15:20:00,82.63,82.67,82.57,82.59,34977.0,70.8679,70.9022,70.8165,70.8336,34977.0
2018-08-01 15:30:00,82.59,82.68,82.52,82.57,56723.0,70.8336,70.9108,70.7736,70.8165,56723.0
2018-08-01 15:40:00,82.57,82.69,82.56,82.65,119250.0,70.8165,70.9194,70.8079,70.8851,119250.0
2018-08-01 15:50:00,82.64,82.66,82.35,82.39,367467.0,70.8765,70.8937,70.6278,70.6621,367467.0
2018-08-02 09:30:00,81.23,81.38,80.78,80.88,130231.0,70.2337,70.3634,69.8446,69.9311,130231.0
2018-08-02 09:40:00,80.88,81.21,80.87,81.2,59825.0,69.9311,70.2164,69.9224,70.2078,59825.0
2018-08-02 09:50:00,81.22,81.68,81.19,81.59,102224.0,70.225,70.6228,70.1991,70.545,102224.0
2018-08-02 10:00:00,81.63,81.7,81.45,81.53,74254.0,70.5795,70.6401,70.4239,70.4931,74254.0
2018-08-02 10:10:00,81.53,81.65,81.45,81.57,37897.0,70.4931,70.5968,70.4239,70.5277,37897.0
2018-08-02 10:20:00,81.58,81.63,81.42,81.49,75708.0,70.5363,70.5795,70.398,70.4585,75708.0
2018-08-02 10:30:00,81.47,81.57,81.43,81.48,55439.0,70.4412,70.5277,70.4066,70.4498,55439.0
2018-08-02 10:40:00,81.48,81.55,81.14,81.24,42550.0,70.4498,70.5104,70.1559,70.2423,42550.0
2018-08-02 10:50:00,81.22,81.34,81.15,81.24,30899.0,70.225,70.3288,70.1645,70.2423,30899.0
2018-08-02 11:00:00,81.25,81.46,81.25,81.31,38803.0,70.251,70.4326,70.251,70.3029,38803.0
2018-08-02 11:10:00,81.34,81.43,81.24,81.33,29991.0,70.3288,70.4066,70.2423,70.3202,29991.0
2018-08-02 11:20:00,81.35,81.41,81.2,81.28,35794.0,70.3374,70.3893,70.2078,70.2769,35794.0
2018-08-02 11:30:00,81.28,81.32,81.12,81.12,43239.0,70.2769,70.3115,70.1386,70.1386,43239.0
2018-08-02 11:40:00,81.16,81.27,81.09,81.19,32606.0,70.1732,70.2683,70.1126,70.1991,32606.0
2018-08-02 11:50:00,81.16,81.2,81.05,81.2,24244.0,70.1732,70.2078,70.0781,70.2078,24244.0
2018-08-02 12:00:00,81.21,81.31,81.12,81.2,38504.0,70.2164,70.3029,70.1386,70.2078,38504.0
2018-08-02 12:10:00,81.21,81.21,81.1,81.16,20013.0,70.2164,70.2164,70.1213,70.1732,20013.0
2018-08-02 12:20:00,81.19,81.31,81.17,81.22,26357.0,70.1991,70.3029,70.1818,70.225,26357.0
2018-08-02 12:30:00,81.23,81.25,81.12,81.18,48271.0,70.2337,70.251,70.1386,70.1905,48271.0
2018-08-02 12:40:00,81.19,81.28,81.18,81.19,24855.0,70.1991,70.2769,70.1905,70.1991,24855.0
2018-08-02 12:50:00,81.18,81.21,81.08,81.13,25269.0,70.1905,70.2164,70.104,70.1472,25269.0
2018-08-02 13:00:00,81.12,81.17,81.12,81.14,13096.0,70.1386,70.1818,70.1386,70.1559,13096.0
2018-08-02 13:10:00,81.14,81.23,81.09,81.22,25127.0,70.1559,70.2337,70.1126,70.225,25127.0
2018-08-02 13:20:00,81.22,81.24,81.12,81.16,24860.0,70.225,70.2423,70.1386,70.1732,24860.0
2018-08-02 13:30:00,81.17,81.28,81.17,81.24,29801.0,70.1818,70.2769,70.1818,70.2423,29801.0
2018-08-02 13:40:00,81.25,81.3,81.22,81.28,12295.0,70.251,70.2942,70.225,70.2769,12295.0
2018-08-02 13:50:00,81.28,81.39,81.26,81.37,21427.0,70.2769,70.372,70.2596,70.3547,21427.0
2018-08-02 14:00:00,81.36,81.4,81.29,81.38,13869.0,70.3461,70.3807,70.2856,70.3634,13869.0
2018-08-02 14:10:00,81.39,81.39,81.3,81.34,19256.0,70.372,70.372,70.2942,70.3288,19256.0
2018-08-02 14:20:00,81.3,81.38,81.29,81.37,30102.0,70.2942,70.3634,70.2856,70.3547,30102.0
2018-08-02 14:30:00,81.38,81.39,81.34,81.37,10046.0,70.3634,70.372,70.3288,70.3547,10046.0
2018-08-02 14:40:00,81.37,81.39,81.28,81.37,21867.0,70.3547,70.372,70.2769,70.3547,21867.0
2018-08-02 14:50:00,81.36,81.43,81.34,81.41,41592.0,70.3461,70.4066,70.3288,70.3893,41592.0
2018-08-02 15:00:00,81.41,81.41,81.3,81.32,22169.0,70.3893,70.3893,70.2942,70.3115,22169.0
2018-08-02 15:10:00,81.32,81.34,81.28,81.33,28931.0,70.3115,70.3288,70.2769,70.3202,28931.0
2018-08-02 15:20:00,81.32,81.33,81.29,81.32,27197.0,70.3115,70.3202,70.2856,70.3115,27197.0
2018-08-02 15:30:00,81.32,81.34,81.27,81.27,41162.0,70.3115,70.3288,70.2683,70.2683,41162.0
2018-08-02 15:40:00,81.28,81.35,81.21,81.33,103617.0,70.2769,70.3374,70.2164,70.3202,103617.0
2018-08-02 15:50:00,81.32,81.33,81.06,81.16,270205.0,70.3115,70.3202,70.0867,70.1732,270205.0
2018-08-03 09:30:00,81.31,81.61,81.17,81.36,56391.0,70.3029,70.5623,70.1818,70.3461,56391.0
2018-08-03 09:40:00,81.35,81.45,81.22,81.24,19455.0,70.3374,70.4239,70.225,70.2423,19455.0
2018-08-03 09:50:00,81.24,81.24,80.79,80.81,45654.0,70.2423,70.2423,69.8533,69.8705,45654.0
2018-08-03 10:00:00,80.85,80.98,80.75,80.94,35843.0,69.9051,70.0175,69.8187,69.9829,35843.0
2018-08-03 10:10:00,80.93,80.95,80.75,80.87,23546.0,69.9743,69.9916,69.8187,69.9224,23546.0
2018-08-03 10:20:00,80.87,81.08,80.84,81.05,20281.0,69.9224,70.104,69.8965,70.0781,20281.0
2018-08-03 10:30:00,81.05,81.05,80.92,81.0,16503.0,70.0781,70.0781,69.9657,70.0348,16503.0
2018-08-03 10:40:00,81.0,81.02,80.8,80.93,78116.0,70.0348,70.0521,69.8619,69.9743,78116.0
2018-08-03 10:50:00,80.95,80.97,80.87,80.93,23556.0,69.9916,70.0089,69.9224,69.9743,23556.0
2018-08-03 11:00:00,80.96,80.98,80.9,80.95,20381.0,70.0002,70.0175,69.9484,69.9916,20381.0
2018-08-03 11:10:00,80.97,80.97,80.74,80.74,40397.0,70.0089,70.0089,69.81,69.81,40397.0
2018-08-03 11:20:00,80.77,80.85,80.74,80.8,20949.0,69.836,69.9051,69.81,69.8619,20949.0
2018-08-03 11:30:00,80.79,80.97,80.77,80.92,43743.0,69.8533,70.0089,69.836,69.9657,43743.0
2018-08-03 11:40:00,80.93,81.13,80.92,81.06,46935.0,69.9743,70.1472,69.9657,70.0867,46935.0
2018-08-03 11:50:00,81.06,81.14,81.01,81.05,38511.0,70.0867,70.1559,70.0435,70.0781,38511.0
2018-08-03 12:00:00,81.05,81.15,81.05,81.12,11790.0,70.0781,70.1645,70.0781,70.1386,11790.0
2018-08-03 12:10:00,81.14,81.25,81.12,81.2,5791.0,70.1559,70.251,70.1386,70.2078,5791.0
2018-08-03 12:20:00,81.21,81.23,81.16,81.21,14236.0,70.2164,70.2337,70.1732,70.2164,14236.0
2018-08-03 12:30:00,81.2,81.25,81.15,81.19,42190.0,70.2078,70.251,70.1645,70.1991,42190.0
2018-08-03 12:40:00,81.17,81.22,81.13,81.14,18426.0,70.1818,70.225,70.1472,70.1559,18426.0
2018-08-03 12:50:00,81.15,81.25,81.15,81.21,8929.0,70.1645,70.251,70.1645,70.2164,8929.0
2018-08-03 13:00:00,81.23,81.31,81.22,81.24,13251.0,70.2337,70.3029,70.225,70.2423,13251.0
2018-08-03 13:10:00,81.23,81.24,81.19,81.24,5943.0,70.2337,70.2423,70.1991,70.2423,5943.0
2018-08-03 13:20:00,81.25,81.34,81.24,81.34,59894.0,70.251,70.3288,70.2423,70.3288,59894.0
2018-08-03 13:30:00,81.34,81.35,81.21,81.3,24686.0,70.3288,70.3374,70.2164,70.2942,24686.0
2018-08-03 13:40:00,81.29,81.33,81.27,81.3,12044.0,70.2856,70.3202,70.2683,70.2942,12044.0
2018-08-03 13:50:00,81.3,81.33,81.28,81.31,10012.0,70.2942,70.3202,70.2769,70.3029,10012.0
2018-08-03 14:00:00,81.32,81.38,81.29,81.38,16082.0,70.3115,70.3634,70.2856,70.3634,16082.0
2018-08-03 14:10:00,81.38,81.39,81.32,81.32,19790.0,70.3634,70.372,70.3115,70.3115,19790.0
2018-08-03 14:20:00,81.3,81.33,81.28,81.33,8564.0,70.2942,70.3202,70.2769,70.3202,8564.0
2018-08-03 14:30:00,81.34,81.38,81.3,81.31,36378.0,70.3288,70.3634,70.2942,70.3029,36378.0
2018-08-03 14:40:00,81.31,81.32,81.28,81.31,39709.0,70.3029,70.3115,70.2769,70.3029,39709.0
2018-08-03 14:50:00,81.33,81.37,81.32,81.36,10439.0,70.3202,70.3547,70.3115,70.3461,10439.0
2018-08-03 15:00:00,81.37,81.47,81.37,81.44,41102.0,70.3547,70.4412,70.3547,70.4153,41102.0
2018-08-03 15:10:00,81.45,81.71,81.45,81.71,46589.0,70.4239,70.6487,70.4239,70.6487,46589.0
2018-08-03 15:20:00,81.7,81.74,81.67,81.68,32207.0,70.6401,70.6747,70.6141,70.6228,32207.0
2018-08-03 15:30:00,81.69,81.69,81.64,81.65,36471.0,70.6314,70.6314,70.5882,70.5968,36471.0
2018-08-03 15:40:00,81.65,81.69,81.57,81.58,55665.0,70.5968,70.6314,70.5277,70.5363,55665.0
2018-08-03 15:50:00,81.59,81.62,81.52,81.55,203004.0,70.545,70.5709,70.4844,70.5104,203004.0
2018-08-06 09:30:00,81.72,81.91,81.38,81.5,30036.0,70.6574,70.8216,70.3634,70.4671,30036.0
2018-08-06 09:40:00,81.57,81.76,81.43,81.72,23936.0,70.5277,70.6919,70.4066,70.6574,23936.0
2018-08-06 09:50:00,81.73,81.77,81.34,81.34,11037.0,70.666,70.7006,70.3288,70.3288,11037.0
2018-08-06 10:00:00,81.37,81.43,81.12,81.35,39242.0,70.3547,70.4066,70.1386,70.3374,39242.0
2018-08-06 10:10:00,81.33,81.41,81.13,81.25,19223.0,70.3202,70.3893,70.1472,70.251,19223.0
2018-08-06 10:20:00,81.26,81.26,81.08,81.13,64835.0,70.2596,70.2596,70.104,70.1472,64835.0
2018-08-06 10:30:00,81.12,81.28,81.11,81.26,17495.0,70.1386,70.2769,70.1299,70.2596,17495.0
2018-08-06 10:40:00,81.29,81.39,81.22,81.36,11382.0,70.2856,70.372,70.225,70.3461,11382.0
2018-08-06 10:50:00,81.34,81.36,81.22,81.36,20200.0,70.3288,70.3461,70.225,70.3461,20200.0
2018-08-06 11:00:00,81.37,81.39,81.3,81.33,24568.0,70.3547,70.372,70.2942,70.3202,24568.0
2018-08-06 11:10:00,81.35,81.39,81.28,81.29,19346.0,70.3374,70.372,70.2769,70.2856,19346.0
2018-08-06 11:20:00,81.3,81.41,81.29,81.39,41510.0,70.2942,70.3893,70.2856,70.372,41510.0
2018-08-06 11:30:00,81.39,81.4,81.22,81.31,70580.0,70.372,70.3807,70.225,70.3029,70580.0
2018-08-06 11:40:00,81.33,81.33,81.19,81.2,25306.0,70.3202,70.3202,70.1991,70.2078,25306.0
2018-08-06 11:50:00,81.2,81.34,81.16,81.3,40781.0,70.2078,70.3288,70.1732,70.2942,40781.0
2018-08-06 12:00:00,81.3,81.3,81.24,81.29,19195.0,70.2942,70.2942,70.2423,70.2856,19195.0
2018-08-06 12:10:00,81.29,81.39,81.25,81.34,24419.0,70.2856,70.372,70.251,70.3288,24419.0
2018-08-06 12:20:00,81.35,81.41,81.35,81.37,16376.0,70.3374,70.3893,70.3374,70.3547,16376.0
2018-08-06 12:30:00,81.39,81.41,81.32,81.39,31874.0,70.372,70.3893,70.3115,70.372,31874.0
2018-08-06 12:40:00,81.39,81.43,81.32,81.33,29060.0,70.372,70.4066,70.3115,70.3202,29060.0
2018-08-06 12:50:00,81.33,81.42,81.32,81.36,18212.0,70.3202,70.398,70.3115,70.3461,18212.0
2018-08-06 13:00:00,81.37,81.45,81.36,81.45,8924.0,70.3547,70.4239,70.3461,70.4239,8924.0
2018-08-06 13:10:00,81.49,81.53,81.46,81.5,14646.0,70.4585,70.4931,70.4326,70.4671,14646.0
2018-08-06 13:20:00,81.49,81.49,81.4,81.42,20912.0,70.4585,70.4585,70.3807,70.398,20912.0
2018-08-06 13:30:00,81.42,81.46,81.36,81.46,13077.0,70.398,70.4326,70.3461,70.4326,13077.0
2018-08-06 13:40:00,81.45,81.46,81.4,81.46,13924.0,70.4239,70.4326,70.3807,70.4326,13924.0
2018-08-06 13:50:00,81.45,81.47,81.4,81.44,18360.0,70.4239,70.4412,70.3807,70.4153,18360.0
2018-08-06 14:00:00,81.44,81.46,81.41,81.41,23117.0,70.4153,70.4326,70.3893,70.3893,23117.0
2018-08-06 14:10:00,81.41,81.42,81.36,81.4,21531.0,70.3893,70.398,70.3461,70.3807,21531.0
2018-08-06 14:20:00,81.41,81.45,81.39,81.39,24707.0,70.3893,70.4239,70.372,70.372,24707.0
2018-08-06 14:30:00,81.39,81.44,81.37,81.41,17661.0,70.372,70.4153,70.3547,70.3893,17661.0
2018-08-06 14:40:00,81.42,81.48,81.39,81.46,19348.0,70.398,70.4498,70.372,70.4326,19348.0
2018-08-06 14:50:00,81.45,81.46,81.39,81.4,33033.0,70.4239,70.4326,70.372,70.3807,33033.0
2018-08-06 15:00:00,81.4,81.43,81.36,81.36,22472.0,70.3807,70.4066,70.3461,70.3461,22472.0
2018-08-06 15:10:00,81.37,81.38,81.31,81.36,17542.0,70.3547,70.3634,70.3029,70.3461,17542.0
2018-08-06 15:20:00,81.36,81.41,81.34,81.41,22568.0,70.3461,70.3893,70.3288,70.3893,22568.0
2018-08-06 15:30:00,81.4,81.41,81.32,81.33,47230.0,70.3807,70.3893,70.3115,70.3202,47230.0
2018-08-06 15:40:00,81.32,81.35,81.31,81.33,62557.0,70.3115,70.3374,70.3029,70.3202,62557.0
2018-08-06 15:50:00,81.33,81.35,81.18,81.19,282850.0,70.3202,70.3374,70.1905,70.1991,282850.0
2018-08-07 09:30:00,81.35,82.02,81.34,81.88,108819.0,70.3374,70.9167,70.3288,70.7957,108819.0
2018-08-07 09:40:00,81.9,82.4,81.87,82.08,52671.0,70.813,71.2453,70.7871,70.9686,52671.0
2018-08-07 09:50:00,82.11,82.11,81.96,82.09,40671.0,70.9946,70.9946,70.8649,70.9773,40671.0
2018-08-07 10:00:00,82.08,82.27,82.03,82.18,28622.0,70.9686,71.1329,70.9254,71.0551,28622.0
2018-08-07 10:10:00,82.2,82.29,82.15,82.22,34443.0,71.0724,71.1502,71.0291,71.0897,34443.0
2018-08-07 10:20:00,82.23,82.3,82.15,82.24,48284.0,71.0983,71.1588,71.0291,71.107,48284.0
2018-08-07 10:30:00,82.25,82.41,82.24,82.41,30813.0,71.1156,71.254,71.107,71.254,30813.0
2018-08-07 10:40:00,82.4,82.43,82.33,82.39,25792.0,71.2453,71.2712,71.1848,71.2367,25792.0
2018-08-07 10:50:00,82.4,82.53,82.34,82.37,42776.0,71.2453,71.3577,71.1934,71.2194,42776.0
2018-08-07 11:00:00,82.38,82.52,82.38,82.51,25861.0,71.228,71.3491,71.228,71.3404,25861.0
2018-08-07 11:10:00,82.5,82.58,82.49,82.55,18313.0,71.3318,71.4009,71.3231,71.375,18313.0
2018-08-07 11:20:00,82.56,82.6,82.38,82.4,23225.0,71.3836,71.4182,71.228,71.2453,23225.0
2018-08-07 11:30:00,82.4,82.51,82.26,82.48,30870.0,71.2453,71.3404,71.1243,71.3145,30870.0
2018-08-07 11:40:00,82.46,82.48,82.33,82.44,70729.0,71.2972,71.3145,71.1848,71.2799,70729.0
2018-08-07 11:50:00,82.43,82.45,82.38,82.45,195198.0,71.2712,71.2885,71.228,71.2885,195198.0
2018-08-07 12:00:00,82.46,82.59,82.43,82.59,163823.0,71.2972,71.4096,71.2712,71.4096,163823.0
2018-08-07 12:10:00,82.6,82.69,82.6,82.67,32243.0,71.4182,71.496,71.4182,71.4788,32243.0
2018-08-07 12:20:00,82.66,82.71,82.61,82.63,26336.0,71.4701,71.5133,71.4269,71.4442,26336.0
2018-08-07 12:30:00,82.62,82.64,82.53,82.55,23991.0,71.4355,71.4528,71.3577,71.375,23991.0
2018-08-07 12:40:00,82.55,82.59,82.47,82.55,73904.0,71.375,71.4096,71.3058,71.375,73904.0
2018-08-07 12:50:00,82.55,82.62,82.5,82.53,48898.0,71.375,71.4355,71.3318,71.3577,48898.0
2018-08-07 13:00:00,82.54,82.54,82.49,82.53,37380.0,71.3664,71.3664,71.3231,71.3577,37380.0
2018-08-07 13:10:00,82.53,82.64,82.52,82.6,20179.0,71.3577,71.4528,71.3491,71.4182,20179.0
2018-08-07 13:20:00,82.61,82.61,82.5,82.53,20061.0,71.4269,71.4269,71.3318,71.3577,20061.0
2018-08-07 13:30:00,82.54,82.54,82.37,82.41,36979.0,71.3664,71.3664,71.2194,71.254,36979.0
2018-08-07 13:40:00,82.41,82.56,82.4,82.54,24257.0,71.254,71.3836,71.2453,71.3664,24257.0
2018-08-07 13:50:00,82.54,82.58,82.5,82.55,16936.0,71.3664,71.4009,71.3318,71.375,16936.0
2018-08-07 14:00:00,82.55,82.61,82.51,82.53,34956.0,71.375,71.4269,71.3404,71.3577,34956.0
2018-08-07 14:10:00,82.51,82.55,82.48,82.5,19671.0,71.3404,71.375,71.3145,71.3318,19671.0
2018-08-07 14:20:00,82.51,82.6,82.51,82.57,55528.0,71.3404,71.4182,71.3404,71.3923,55528.0
2018-08-07 14:30:00,82.57,82.67,82.51,82.64,33067.0,71.3923,71.4788,71.3404,71.4528,33067.0
2018-08-07 14:40:00,82.66,82.71,82.61,82.68,27774.0,71.4701,71.5133,71.4269,71.4874,27774.0
2018-08-07 14:50:00,82.69,82.77,82.69,82.76,26628.0,71.496,71.5652,71.496,71.5566,26628.0
2018-08-07 15:00:00,82.76,82.82,82.72,82.8,35628.0,71.5566,71.6084,71.522,71.5912,35628.0
2018-08-07 15:10:00,82.8,82.82,82.63,82.63,28686.0,71.5912,71.6084,71.4442,71.4442,28686.0
2018-08-07 15:20:00,82.63,82.7,82.62,82.64,44628.0,71.4442,71.5047,71.4355,71.4528,44628.0
2018-08-07 15:30:00,82.64,82.64,82.51,82.54,55531.0,71.4528,71.4528,71.3404,71.3664,55531.0
2018-08-07 15:40:00,82.54,82.57,82.5,82.55,95797.0,71.3664,71.3923,71.3318,71.375,95797.0
2018-08-07 15:50:00,82.55,82.65,82.5,82.58,269817.0,71.375,71.4615,71.3318,71.4009,269817.0
2018-08-08 09:30:00,82.5,82.62,82.03,82.05,33520.0,71.3318,71.4355,70.9254,70.9427,33520.0
2018-08-08 09:40:00,82.0,82.1,81.7,81.81,50860.0,70.8995,70.9859,70.6401,70.7352,50860.0
2018-08-08 09:50:00,81.84,82.02,81.84,82.01,36951.0,70.7611,70.9167,70.7611,70.9081,36951.0
2018-08-08 10:00:00,82.02,82.06,81.96,82.0,39173.0,70.9167,70.9513,70.8649,70.8995,39173.0
2018-08-08 10:10:00,82.01,82.1,81.99,82.01,18114.0,70.9081,70.9859,70.8908,70.9081,18114.0
2018-08-08 10:20:00,82.0,82.12,81.97,82.1,18445.0,70.8995,71.0032,70.8735,70.9859,18445.0
2018-08-08 10:30:00,82.1,82.1,81.91,81.97,21480.0,70.9859,70.9859,70.8216,70.8735,21480.0
2018-08-08 10:40:00,81.97,82.1,81.97,82.09,14099.0,70.8735,70.9859,70.8735,70.9773,14099.0
2018-08-08 10:50:00,82.1,82.12,82.03,82.09,14633.0,70.9859,71.0032,70.9254,70.9773,14633.0
2018-08-08 11:00:00,82.1,82.12,82.01,82.03,16760.0,70.9859,71.0032,70.9081,70.9254,16760.0
2018-08-08 11:10:00,82.02,82.11,81.98,82.07,19885.0,70.9167,70.9946,70.8822,70.96,19885.0
2018-08-08 11:20:00,82.07,82.07,81.94,82.0,8968.0,70.96,70.96,70.8476,70.8995,8968.0
2018-08-08 11:30:00,82.0,82.06,81.98,81.99,7829.0,70.8995,70.9513,70.8822,70.8908,7829.0
2018-08-08 11:40:00,81.98,82.09,81.97,82.07,20378.0,70.8822,70.9773,70.8735,70.96,20378.0
2018-08-08 11:50:00,82.08,82.08,81.98,82.01,28916.0,70.9686,70.9686,70.8822,70.9081,28916.0
2018-08-08 12:00:00,82.02,82.05,81.92,81.92,13293.0,70.9167,70.9427,70.8303,70.8303,13293.0
2018-08-08 12:10:00,81.92,81.96,81.88,81.94,10250.0,70.8303,70.8649,70.7957,70.8476,10250.0
2018-08-08 12:20:00,81.95,81.95,81.81,81.86,12302.0,70.8562,70.8562,70.7352,70.7784,12302.0
2018-08-08 12:30:00,81.85,81.95,81.85,81.94,17034.0,70.7698,70.8562,70.7698,70.8476,17034.0
2018-08-08 12:40:00,81.94,81.98,81.92,81.93,11183.0,70.8476,70.8822,70.8303,70.8389,11183.0
2018-08-08 12:50:00,81.92,81.92,81.81,81.87,22587.0,70.8303,70.8303,70.7352,70.7871,22587.0
2018-08-08 13:00:00,81.86,81.97,81.82,81.96,9076.0,70.7784,70.8735,70.7438,70.8649,9076.0
2018-08-08 13:10:00,81.96,82.0,81.94,81.99,8609.0,70.8649,70.8995,70.8476,70.8908,8609.0
2018-08-08 13:20:00,81.99,82.0,81.93,81.95,6238.0,70.8908,70.8995,70.8389,70.8562,6238.0
2018-08-08 13:30:00,81.96,82.0,81.94,81.97,15322.0,70.8649,70.8995,70.8476,70.8735,15322.0
2018-08-08 13:40:00,81.96,82.07,81.96,82.07,16307.0,70.8649,70.96,70.8649,70.96,16307.0
2018-08-08 13:50:00,82.06,82.11,82.0,82.09,43513.0,70.9513,70.9946,70.8995,70.9773,43513.0
2018-08-08 14:00:00,82.07,82.11,82.01,82.02,163399.0,70.96,70.9946,70.9081,70.9167,163399.0
2018-08-08 14:10:00,82.02,82.05,81.99,82.04,23906.0,70.9167,70.9427,70.8908,70.934,23906.0
2018-08-08 14:20:00,82.03,82.03,81.96,81.98,25266.0,70.9254,70.9254,70.8649,70.8822,25266.0
2018-08-08 14:30:00,81.99,82.05,81.97,82.05,17624.0,70.8908,70.9427,70.8735,70.9427,17624.0
2018-08-08 14:40:00,82.03,82.05,81.96,81.97,15731.0,70.9254,70.9427,70.8649,70.8735,15731.0
2018-08-08 14:50:00,81.97,81.99,81.93,81.98,13072.0,70.8735,70.8908,70.8389,70.8822,13072.0
2018-08-08 15:00:00,81.97,81.99,81.85,81.86,13698.0,70.8735,70.8908,70.7698,70.7784,13698.0
2018-08-08 15:10:00,81.86,81.95,81.86,81.86,18572.0,70.7784,70.8562,70.7784,70.7784,18572.0
2018-08-08 15:20:00,81.86,81.95,81.85,81.94,25012.0,70.7784,70.8562,70.7698,70.8476,25012.0
2018-08-08 15:30:00,81.94,81.95,81.88,81.9,35828.0,70.8476,70.8562,70.7957,70.813,35828.0
2018-08-08 15:40:00,81.9,81.97,81.86,81.96,79036.0,70.813,70.8735,70.7784,70.8649,79036.0
2018-08-08 15:50:00,81.96,82.01,81.87,81.9,112429.0,70.8649,70.9081,70.7871,70.813,112429.0
2018-08-09 09:30:00,81.91,82.61,81.91,81.97,46787.0,70.8216,71.4269,70.8216,70.8735,46787.0
2018-08-09 09:40:00,82.02,82.1,81.88,82.09,63270.0,70.9167,70.9859,70.7957,70.9773,63270.0
2018-08-09 09:50:00,82.0,82.19,82.0,82.11,16981.0,70.8995,71.0637,70.8995,70.9946,16981.0
2018-08-09 10:00:00,82.1,82.13,82.01,82.1,17341.0,70.9859,71.0119,70.9081,70.9859,17341.0
2018-08-09 10:10:00,82.09,82.27,82.07,82.17,34229.0,70.9773,71.1329,70.96,71.0464,34229.0
2018-08-09 10:20:00,82.15,82.19,82.06,82.14,15909.0,71.0291,71.0637,70.9513,71.0205,15909.0
2018-08-09 10:30:00,82.1,82.17,82.02,82.12,17263.0,70.9859,71.0464,70.9167,71.0032,17263.0
2018-08-09 10:40:00,82.11,82.22,82.09,82.09,24665.0,70.9946,71.0897,70.9773,70.9773,24665.0
2018-08-09 10:50:00,82.09,82.09,81.98,82.05,11899.0,70.9773,70.9773,70.8822,70.9427,11899.0
2018-08-09 11:00:00,82.05,82.11,81.92,81.92,19258.0,70.9427,70.9946,70.8303,70.8303,19258.0
2018-08-09 11:10:00,81.89,81.91,81.7,81.73,17331.0,70.8043,70.8216,70.6401,70.666,17331.0
2018-08-09 11:20:00,81.71,81.79,81.71,81.79,16687.0,70.6487,70.7179,70.6487,70.7179,16687.0
2018-08-09 11:30:00,81.79,81.81,81.65,81.67,10756.0,70.7179,70.7352,70.5968,70.6141,10756.0
2018-08-09 11:40:00,81.67,81.69,81.52,81.52,7558.0,70.6141,70.6314,70.4844,70.4844,7558.0
2018-08-09 11:50:00,81.51,81.6,81.47,81.59,13329.0,70.4758,70.5536,70.4412,70.545,13329.0
2018-08-09 12:00:00,81.6,81.71,81.6,81.71,9294.0,70.5536,70.6487,70.5536,70.6487,9294.0
2018-08-09 12:10:00,81.7,81.76,81.69,81.72,25772.0,70.6401,70.6919,70.6314,70.6574,25772.0
2018-08-09 12:20:00,81.72,81.76,81.72,81.73,10563.0,70.6574,70.6919,70.6574,70.666,10563.0
2018-08-09 12:30:00,81.73,81.78,81.7,81.78,20138.0,70.666,70.7092,70.6401,70.7092,20138.0
2018-08-09 12:40:00,81.77,81.77,81.69,81.72,25595.0,70.7006,70.7006,70.6314,70.6574,25595.0
2018-08-09 12:50:00,81.74,81.83,81.73,81.81,37832.0,70.6747,70.7525,70.666,70.7352,37832.0
2018-08-09 13:00:00,81.8,81.81,81.68,81.7,11904.0,70.7265,70.7352,70.6228,70.6401,11904.0
2018-08-09 13:10:00,81.71,81.75,81.64,81.7,31009.0,70.6487,70.6833,70.5882,70.6401,31009.0
2018-08-09 13:20:00,81.69,81.78,81.69,81.74,16213.0,70.6314,70.7092,70.6314,70.6747,16213.0
2018-08-09 13:30:00,81.73,81.76,81.71,81.74,8956.0,70.666,70.6919,70.6487,70.6747,8956.0
2018-08-09 13:40:00,81.73,81.78,81.73,81.77,19110.0,70.666,70.7092,70.666,70.7006,19110.0
2018-08-09 13:50:00,81.77,81.83,81.74,81.81,15670.0,70.7006,70.7525,70.6747,70.7352,15670.0
2018-08-09 14:00:00,81.81,81.81,81.74,81.79,18707.0,70.7352,70.7352,70.6747,70.7179,18707.0
2018-08-09 14:10:00,81.78,81.79,81.66,81.69,16452.0,70.7092,70.7179,70.6055,70.6314,16452.0
2018-08-09 14:20:00,81.67,81.77,81.67,81.75,26325.0,70.6141,70.7006,70.6141,70.6833,26325.0
2018-08-09 14:30:00,81.76,81.82,81.75,81.8,15691.0,70.6919,70.7438,70.6833,70.7265,15691.0
2018-08-09 14:40:00,81.81,81.81,81.73,81.79,58613.0,70.7352,70.7352,70.666,70.7179,58613.0
2018-08-09 14:50:00,81.79,81.79,81.73,81.75,10678.0,70.7179,70.7179,70.666,70.6833,10678.0
2018-08-09 15:00:00,81.74,81.81,81.73,81.76,50656.0,70.6747,70.7352,70.666,70.6919,50656.0
2018-08-09 15:10:00,81.76,81.81,81.75,81.76,49912.0,70.6919,70.7352,70.6833,70.6919,49912.0
2018-08-09 15:20:00,81.76,81.9,81.73,81.84,146958.0,70.6919,70.813,70.666,70.7611,146958.0
2018-08-09 15:30:00,81.84,81.94,81.81,81.93,111811.0,70.7611,70.8476,70.7352,70.8389,111811.0
2018-08-09 15:40:00,81.92,82.05,81.63,81.65,132803.0,70.8303,70.9427,70.5795,70.5968,132803.0
2018-08-09 15:50:00,81.66,81.79,81.64,81.72,137471.0,70.6055,70.7179,70.5882,70.6574,137471.0
2018-08-10 09:30:00,81.16,81.24,80.6,80.64,49218.0,70.1732,70.2423,69.689,69.7236,49218.0
2018-08-10 09:40:00,80.71,81.03,80.6,80.97,18037.0,69.7841,70.0608,69.689,70.0089,18037.0
2018-08-10 09:50:00,80.95,81.0,80.61,80.69,11737.0,69.9916,70.0348,69.6976,69.7668,11737.0
2018-08-10 10:00:00,80.68,80.73,80.45,80.7,117023.0,69.7581,69.8014,69.5593,69.7754,117023.0
2018-08-10 10:10:00,80.7,80.82,80.59,80.66,11700.0,69.7754,69.8792,69.6803,69.7409,11700.0
2018-08-10 10:20:00,80.68,80.68,80.42,80.53,10724.0,69.7581,69.7581,69.5333,69.6285,10724.0
2018-08-10 10:30:00,80.55,80.75,80.55,80.61,26104.0,69.6457,69.8187,69.6457,69.6976,26104.0
2018-08-10 10:40:00,80.62,80.75,80.62,80.73,14150.0,69.7063,69.8187,69.7063,69.8014,14150.0
2018-08-10 10:50:00,80.72,80.97,80.66,80.94,57704.0,69.7927,70.0089,69.7409,69.9829,57704.0
2018-08-10 11:00:00,80.91,80.94,80.77,80.77,11272.0,69.957,69.9829,69.836,69.836,11272.0
2018-08-10 11:10:00,80.76,80.88,80.73,80.82,9675.0,69.8273,69.9311,69.8014,69.8792,9675.0
2018-08-10 11:20:00,80.79,81.07,80.78,80.91,12523.0,69.8533,70.0954,69.8446,69.957,12523.0
2018-08-10 11:30:00,80.92,81.0,80.84,80.87,11914.0,69.9657,70.0348,69.8965,69.9224,11914.0
2018-08-10 11:40:00,80.85,80.88,80.74,80.84,10348.0,69.9051,69.9311,69.81,69.8965,10348.0
2018-08-10 11:50:00,80.81,80.87,80.74,80.78,11420.0,69.8705,69.9224,69.81,69.8446,11420.0
2018-08-10 12:00:00,80.74,80.76,80.65,80.7,13800.0,69.81,69.8273,69.7322,69.7754,13800.0
2018-08-10 12:10:00,80.69,80.81,80.65,80.8,12224.0,69.7668,69.8705,69.7322,69.8619,12224.0
2018-08-10 12:20:00,80.77,80.8,80.72,80.78,8619.0,69.836,69.8619,69.7927,69.8446,8619.0
2018-08-10 12:30:00,80.76,80.79,80.68,80.7,10439.0,69.8273,69.8533,69.7581,69.7754,10439.0
2018-08-10 12:40:00,80.73,80.79,80.69,80.7,12342.0,69.8014,69.8533,69.7668,69.7754,12342.0
2018-08-10 12:50:00,80.67,80.71,80.61,80.68,9402.0,69.7495,69.7841,69.6976,69.7581,9402.0
2018-08-10 13:00:00,80.68,80.71,80.62,80.68,8433.0,69.7581,69.7841,69.7063,69.7581,8433.0
2018-08-10 13:10:00,80.7,80.76,80.63,80.65,12141.0,69.7754,69.8273,69.7149,69.7322,12141.0
2018-08-10 13:20:00,80.64,80.71,80.62,80.65,11513.0,69.7236,69.7841,69.7063,69.7322,11513.0
2018-08-10 13:30:00,80.66,80.7,80.53,80.55,13705.0,69.7409,69.7754,69.6285,69.6457,13705.0
2018-08-10 13:40:00,80.53,80.56,80.47,80.53,26125.0,69.6285,69.6544,69.5766,69.6285,26125.0
2018-08-10 13:50:00,80.53,80.59,80.47,80.48,16071.0,69.6285,69.6803,69.5766,69.5852,16071.0
2018-08-10 14:00:00,80.47,80.55,80.44,80.52,24773.0,69.5766,69.6457,69.5506,69.6198,24773.0
2018-08-10 14:10:00,80.53,80.58,80.49,80.53,22736.0,69.6285,69.6717,69.5939,69.6285,22736.0
2018-08-10 14:20:00,80.51,80.51,80.32,80.35,26399.0,69.6112,69.6112,69.4469,69.4728,26399.0
2018-08-10 14:30:00,80.35,80.35,80.25,80.3,46210.0,69.4728,69.4728,69.3864,69.4296,46210.0
2018-08-10 14:40:00,80.29,80.44,80.28,80.42,51155.0,69.4209,69.5506,69.4123,69.5333,51155.0
2018-08-10 14:50:00,80.43,80.47,80.37,80.39,31710.0,69.542,69.5766,69.4901,69.5074,31710.0
2018-08-10 15:00:00,80.39,80.39,80.27,80.31,27693.0,69.5074,69.5074,69.4036,69.4382,27693.0
2018-08-10 15:10:00,80.32,80.41,80.26,80.41,70202.0,69.4469,69.5247,69.395,69.5247,70202.0
2018-08-10 15:20:00,80.42,80.65,80.42,80.6,134261.0,69.5333,69.7322,69.5333,69.689,134261.0
2018-08-10 15:30:00,80.61,80.63,80.49,80.56,38853.0,69.6976,69.7149,69.5939,69.6544,38853.0
2018-08-10 15:40:00,80.55,80.58,80.42,80.48,63553.0,69.6457,69.6717,69.5333,69.5852,63553.0
2018-08-10 15:50:00,80.48,80.61,80.47,80.54,137287.0,69.5852,69.6976,69.5766,69.6371,137287.0
2018-08-13 09:30:00,81.52,81.52,80.73,80.95,102727.0,70.4844,70.4844,69.8014,69.9916,102727.0
2018-08-13 09:40:00,80.97,81.11,80.61,81.0,30613.0,70.0089,70.1299,69.6976,70.0348,30613.0
2018-08-13 09:50:00,80.97,81.09,80.86,80.92,21445.0,70.0089,70.1126,69.9138,69.9657,21445.0
2018-08-13 10:00:00,80.9,81.02,80.89,80.94,32406.0,69.9484,70.0521,69.9397,69.9829,32406.0
2018-08-13 10:10:00,80.94,81.0,80.86,80.94,36243.0,69.9829,70.0348,69.9138,69.9829,36243.0
2018-08-13 10:20:00,80.96,80.99,80.63,80.7,24476.0,70.0002,70.0262,69.7149,69.7754,24476.0
2018-08-13 10:30:00,80.7,80.73,80.64,80.66,52405.0,69.7754,69.8014,69.7236,69.7409,52405.0
2018-08-13 10:40:00,80.66,80.72,80.57,80.68,33003.0,69.7409,69.7927,69.663,69.7581,33003.0
2018-08-13 10:50:00,80.69,80.71,80.44,80.54,49359.0,69.7668,69.7841,69.5506,69.6371,49359.0
2018-08-13 11:00:00,80.55,80.77,80.54,80.56,25601.0,69.6457,69.836,69.6371,69.6544,25601.0
2018-08-13 11:10:00,80.56,80.61,80.32,80.41,24492.0,69.6544,69.6976,69.4469,69.5247,24492.0
2018-08-13 11:20:00,80.42,80.55,80.36,80.47,62709.0,69.5333,69.6457,69.4815,69.5766,62709.0
2018-08-13 11:30:00,80.49,80.54,80.39,80.51,77503.0,69.5939,69.6371,69.5074,69.6112,77503.0
2018-08-13 11:40:00,80.51,80.56,80.37,80.43,58901.0,69.6112,69.6544,69.4901,69.542,58901.0
2018-08-13 11:50:00,80.43,80.5,80.26,80.26,26315.0,69.542,69.6025,69.395,69.395,26315.0
2018-08-13 12:00:00,80.27,80.35,80.21,80.33,30966.0,69.4036,69.4728,69.3518,69.4555,30966.0
2018-08-13 12:10:00,80.34,80.37,80.23,80.24,20633.0,69.4642,69.4901,69.3691,69.3777,20633.0
2018-08-13 12:20:00,80.25,80.3,80.09,80.15,31859.0,69.3864,69.4296,69.248,69.2999,31859.0
2018-08-13 12:30:00,80.14,80.15,79.99,80.11,161914.0,69.2912,69.2999,69.1616,69.2653,161914.0
2018-08-13 12:40:00,80.09,80.11,79.99,80.04,67161.0,69.248,69.2653,69.1616,69.2048,67161.0
2018-08-13 12:50:00,80.05,80.12,79.87,79.91,42134.0,69.2134,69.274,69.0578,69.0924,42134.0
2018-08-13 13:00:00,79.92,79.96,79.87,79.89,40229.0,69.101,69.1356,69.0578,69.0751,40229.0
2018-08-13 13:10:00,79.9,80.26,79.88,80.26,111338.0,69.0837,69.395,69.0664,69.395,111338.0
2018-08-13 13:20:00,80.27,80.3,80.19,80.23,35957.0,69.4036,69.4296,69.3345,69.3691,35957.0
2018-08-13 13:30:00,80.24,80.32,80.15,80.21,89987.0,69.3777,69.4469,69.2999,69.3518,89987.0
2018-08-13 13:40:00,80.21,80.28,80.14,80.22,82206.0,69.3518,69.4123,69.2912,69.3604,82206.0
2018-08-13 13:50:00,80.22,80.37,80.17,80.32,135869.0,69.3604,69.4901,69.3172,69.4469,135869.0
2018-08-13 14:00:00,80.33,80.6,80.32,80.54,54159.0,69.4555,69.689,69.4469,69.6371,54159.0
2018-08-13 14:10:00,80.54,80.58,80.36,80.46,47870.0,69.6371,69.6717,69.4815,69.5679,47870.0
2018-08-13 14:20:00,80.48,80.63,80.46,80.51,53058.0,69.5852,69.7149,69.5679,69.6112,53058.0
2018-08-13 14:30:00,80.51,80.66,80.41,80.57,66651.0,69.6112,69.7409,69.5247,69.663,66651.0
2018-08-13 14:40:00,80.57,80.61,80.42,80.42,89336.0,69.663,69.6976,69.5333,69.5333,89336.0
2018-08-13 14:50:00,80.42,80.47,80.26,80.31,97710.0,69.5333,69.5766,69.395,69.4382,97710.0
2018-08-13 15:00:00,80.31,80.39,80.18,80.26,71938.0,69.4382,69.5074,69.3258,69.395,71938.0
2018-08-13 15:10:00,80.28,80.35,80.25,80.27,126537.0,69.4123,69.4728,69.3864,69.4036,126537.0
2018-08-13 15:20:00,80.27,80.32,80.21,80.21,50746.0,69.4036,69.4469,69.3518,69.3518,50746.0
2018-08-13 15:30:00,80.2,80.23,80.06,80.2,76125.0,69.3431,69.3691,69.2221,69.3431,76125.0
2018-08-13 15:40:00,80.2,80.27,80.12,80.12,81655.0,69.3431,69.4036,69.274,69.274,81655.0
2018-08-13 15:50:00,80.12,80.16,80.09,80.12,136801.0,69.274,69.3085,69.248,69.274,136801.0
2018-08-14 09:30:00,80.27,80.5,80.04,80.04,46649.0,69.4036,69.6025,69.2048,69.2048,46649.0
2018-08-14 09:40:00,80.04,80.29,80.01,80.2,19706.0,69.2048,69.4209,69.1788,69.3431,19706.0
2018-08-14 09:50:00,80.23,80.33,80.16,80.18,23450.0,69.3691,69.4555,69.3085,69.3258,23450.0
2018-08-14 10:00:00,80.2,80.21,79.83,79.87,28259.0,69.3431,69.3518,69.0232,69.0578,28259.0
2018-08-14 10:10:00,79.85,80.02,79.84,79.92,27021.0,69.0405,69.1875,69.0319,69.101,27021.0
2018-08-14 10:20:00,79.89,80.11,79.89,80.01,49922.0,69.0751,69.2653,69.0751,69.1788,49922.0
2018-08-14 10:30:00,80.03,80.15,79.97,80.11,38950.0,69.1961,69.2999,69.1443,69.2653,38950.0
2018-08-14 10:40:00,80.13,80.42,80.05,80.4,63265.0,69.2826,69.5333,69.2134,69.5161,63265.0
2018-08-14 10:50:00,80.38,80.39,80.2,80.27,67706.0,69.4988,69.5074,69.3431,69.4036,67706.0
2018-08-14 11:00:00,80.29,80.39,80.27,80.3,40568.0,69.4209,69.5074,69.4036,69.4296,40568.0
2018-08-14 11:10:00,80.31,80.65,80.3,80.38,73393.0,69.4382,69.7322,69.4296,69.4988,73393.0
2018-08-14 11:20:00,80.39,80.5,80.32,80.43,60867.0,69.5074,69.6025,69.4469,69.542,60867.0
2018-08-14 11:30:00,80.45,80.5,80.34,80.38,29247.0,69.5593,69.6025,69.4642,69.4988,29247.0
2018-08-14 11:40:00,80.38,80.54,80.36,80.53,52740.0,69.4988,69.6371,69.4815,69.6285,52740.0
2018-08-14 11:50:00,80.53,80.59,80.37,80.41,17190.0,69.6285,69.6803,69.4901,69.5247,17190.0
2018-08-14 12:00:00,80.43,80.56,80.43,80.48,15485.0,69.542,69.6544,69.542,69.5852,15485.0
2018-08-14 12:10:00,80.48,80.5,80.46,80.47,6905.0,69.5852,69.6025,69.5679,69.5766,6905.0
2018-08-14 12:20:00,80.47,80.49,80.41,80.49,11195.0,69.5766,69.5939,69.5247,69.5939,11195.0
2018-08-14 12:30:00,80.49,80.56,80.49,80.55,10303.0,69.5939,69.6544,69.5939,69.6457,10303.0
2018-08-14 12:40:00,80.54,80.55,80.44,80.45,12119.0,69.6371,69.6457,69.5506,69.5593,12119.0
2018-08-14 12:50:00,80.44,80.47,80.3,80.3,23664.0,69.5506,69.5766,69.4296,69.4296,23664.0
2018-08-14 13:00:00,80.31,80.36,80.24,80.28,83577.0,69.4382,69.4815,69.3777,69.4123,83577.0
2018-08-14 13:10:00,80.29,80.32,80.23,80.23,62260.0,69.4209,69.4469,69.3691,69.3691,62260.0
2018-08-14 13:20:00,80.26,80.37,80.17,80.34,47110.0,69.395,69.4901,69.3172,69.4642,47110.0
2018-08-14 13:30:00,80.32,80.33,80.17,80.22,28090.0,69.4469,69.4555,69.3172,69.3604,28090.0
2018-08-14 13:40:00,80.24,80.27,80.21,80.22,11386.0,69.3777,69.4036,69.3518,69.3604,11386.0
2018-08-14 13:50:00,80.22,80.35,80.18,80.33,18265.0,69.3604,69.4728,69.3258,69.4555,18265.0
2018-08-14 14:00:00,80.34,80.39,80.21,80.22,45890.0,69.4642,69.5074,69.3518,69.3604,45890.0
2018-08-14 14:10:00,80.23,80.31,80.19,80.2,66931.0,69.3691,69.4382,69.3345,69.3431,66931.0
2018-08-14 14:20:00,80.2,80.36,80.16,80.35,66338.0,69.3431,69.4815,69.3085,69.4728,66338.0
2018-08-14 14:30:00,80.34,80.41,80.31,80.38,18362.0,69.4642,69.5247,69.4382,69.4988,18362.0
2018-08-14 14:40:00,80.39,80.39,80.31,80.31,20365.0,69.5074,69.5074,69.4382,69.4382,20365.0
2018-08-14 14:50:00,80.3,80.31,80.16,80.2,65672.0,69.4296,69.4382,69.3085,69.3431,65672.0
2018-08-14 15:00:00,80.2,80.32,80.19,80.27,85136.0,69.3431,69.4469,69.3345,69.4036,85136.0
2018-08-14 15:10:00,80.28,80.31,80.2,80.23,94194.0,69.4123,69.4382,69.3431,69.3691,94194.0
2018-08-14 15:20:00,80.23,80.31,80.2,80.28,67307.0,69.3691,69.4382,69.3431,69.4123,67307.0
2018-08-14 15:30:00,80.27,80.4,80.25,80.33,40467.0,69.4036,69.5161,69.3864,69.4555,40467.0
2018-08-14 15:40:00,80.33,80.33,80.08,80.15,68733.0,69.4555,69.4555,69.2394,69.2999,68733.0
2018-08-14 15:50:00,80.16,80.17,80.09,80.14,113399.0,69.3085,69.3172,69.248,69.2912,113399.0
2018-08-15 09:30:00,79.4,79.47,79.18,79.24,75568.0,68.6514,68.7119,68.4612,68.5131,75568.0
2018-08-15 09:40:00,79.2,79.22,78.99,79.0,24361.0,68.4785,68.4958,68.2969,68.3056,24361.0
2018-08-15 09:50:00,79.0,79.07,78.86,78.91,38575.0,68.3056,68.3661,68.1845,68.2278,38575.0
2018-08-15 10:00:00,78.88,79.02,78.82,78.97,18531.0,68.2018,68.3229,68.1499,68.2796,18531.0
2018-08-15 10:10:00,78.95,79.07,78.87,79.01,20867.0,68.2623,68.3661,68.1932,68.3142,20867.0
2018-08-15 10:20:00,79.01,79.16,78.98,78.98,19006.0,68.3142,68.4439,68.2883,68.2883,19006.0
2018-08-15 10:30:00,78.98,79.05,78.87,79.0,14691.0,68.2883,68.3488,68.1932,68.3056,14691.0
2018-08-15 10:40:00,79.01,79.11,78.87,78.9,14805.0,68.3142,68.4007,68.1932,68.2191,14805.0
2018-08-15 10:50:00,78.89,78.91,78.75,78.81,24331.0,68.2105,68.2278,68.0894,68.1413,24331.0
2018-08-15 11:00:00,78.79,78.99,78.75,78.94,18522.0,68.124,68.2969,68.0894,68.2537,18522.0
2018-08-15 11:10:00,78.94,79.11,78.92,78.97,17703.0,68.2537,68.4007,68.2364,68.2796,17703.0
2018-08-15 11:20:00,78.99,79.14,78.89,79.11,31486.0,68.2969,68.4266,68.2105,68.4007,31486.0
2018-08-15 11:30:00,79.12,79.3,79.04,79.21,18771.0,68.4093,68.565,68.3402,68.4871,18771.0
2018-08-15 11:40:00,79.23,79.25,79.1,79.19,17329.0,68.5044,68.5217,68.392,68.4699,17329.0
2018-08-15 11:50:00,79.21,79.21,78.92,78.94,9734.0,68.4871,68.4871,68.2364,68.2537,9734.0
2018-08-15 12:00:00,78.94,79.07,78.92,79.04,18576.0,68.2537,68.3661,68.2364,68.3402,18576.0
2018-08-15 12:10:00,79.03,79.12,78.89,79.1,61090.0,68.3315,68.4093,68.2105,68.392,61090.0
2018-08-15 12:20:00,79.1,79.15,79.03,79.12,12984.0,68.392,68.4353,68.3315,68.4093,12984.0
2018-08-15 12:30:00,79.12,79.25,79.11,79.22,26722.0,68.4093,68.5217,68.4007,68.4958,26722.0
2018-08-15 12:40:00,79.26,79.26,79.17,79.21,23546.0,68.5304,68.5304,68.4526,68.4871,23546.0
2018-08-15 12:50:00,79.22,79.38,79.18,79.37,31149.0,68.4958,68.6341,68.4612,68.6255,31149.0
2018-08-15 13:00:00,79.38,79.54,79.35,79.42,35568.0,68.6341,68.7725,68.6082,68.6687,35568.0
2018-08-15 13:10:00,79.43,79.45,79.3,79.38,30935.0,68.6774,68.6947,68.565,68.6341,30935.0
2018-08-15 13:20:00,79.37,79.47,79.26,79.45,60558.0,68.6255,68.7119,68.5304,68.6947,60558.0
2018-08-15 13:30:00,79.44,79.46,79.22,79.27,35274.0,68.686,68.7033,68.4958,68.539,35274.0
2018-08-15 13:40:00,79.29,79.4,79.25,79.37,33207.0,68.5563,68.6514,68.5217,68.6255,33207.0
2018-08-15 13:50:00,79.39,79.41,79.35,79.36,15854.0,68.6428,68.6601,68.6082,68.6168,15854.0
2018-08-15 14:00:00,79.35,79.35,79.16,79.19,22527.0,68.6082,68.6082,68.4439,68.4699,22527.0
2018-08-15 14:10:00,79.19,79.29,79.17,79.28,13014.0,68.4699,68.5563,68.4526,68.5477,13014.0
2018-08-15 14:20:00,79.29,79.35,79.09,79.11,29627.0,68.5563,68.6082,68.3834,68.4007,29627.0
2018-08-15 14:30:00,79.12,79.26,79.06,79.17,41258.0,68.4093,68.5304,68.3574,68.4526,41258.0
2018-08-15 14:40:00,79.17,79.25,79.09,79.14,29249.0,68.4526,68.5217,68.3834,68.4266,29249.0
2018-08-15 14:50:00,79.15,79.29,79.14,79.26,49267.0,68.4353,68.5563,68.4266,68.5304,49267.0
2018-08-15 15:00:00,79.27,79.66,79.26,79.6,51853.0,68.539,68.8762,68.5304,68.8243,51853.0
2018-08-15 15:10:00,79.6,79.65,79.53,79.56,19365.0,68.8243,68.8676,68.7638,68.7898,19365.0
2018-08-15 15:20:00,79.56,79.62,79.51,79.53,22789.0,68.7898,68.8416,68.7465,68.7638,22789.0
2018-08-15 15:30:00,79.53,79.74,79.48,79.59,58377.0,68.7638,68.9454,68.7206,68.8157,58377.0
2018-08-15 15:40:00,79.59,79.72,79.58,79.63,80585.0,68.8157,68.9281,68.8071,68.8503,80585.0
2018-08-15 15:50:00,79.62,79.71,79.57,79.64,130258.0,68.8416,68.9195,68.7984,68.8589,130258.0
2018-08-16 09:30:00,80.22,80.52,80.22,80.36,50525.0,69.3604,69.6198,69.3604,69.4815,50525.0
2018-08-16 09:40:00,80.35,80.44,80.18,80.27,14529.0,69.4728,69.5506,69.3258,69.4036,14529.0
2018-08-16 09:50:00,80.27,80.46,80.21,80.26,19127.0,69.4036,69.5679,69.3518,69.395,19127.0
2018-08-16 10:00:00,80.24,80.44,80.24,80.42,29146.0,69.3777,69.5506,69.3777,69.5333,29146.0
2018-08-16 10:10:00,80.42,80.44,80.33,80.36,21877.0,69.5333,69.5506,69.4555,69.4815,21877.0
2018-08-16 10:20:00,80.35,80.43,80.34,80.41,35983.0,69.4728,69.542,69.4642,69.5247,35983.0
2018-08-16 10:30:00,80.42,80.65,80.39,80.56,35950.0,69.5333,69.7322,69.5074,69.6544,35950.0
2018-08-16 10:40:00,80.57,80.6,80.48,80.52,16287.0,69.663,69.689,69.5852,69.6198,16287.0
2018-08-16 10:50:00,80.53,80.6,80.44,80.5,29443.0,69.6285,69.689,69.5506,69.6025,29443.0
2018-08-16 11:00:00,80.5,80.64,80.5,80.57,17575.0,69.6025,69.7236,69.6025,69.663,17575.0
2018-08-16 11:10:00,80.56,80.79,80.56,80.76,33356.0,69.6544,69.8533,69.6544,69.8273,33356.0
2018-08-16 11:20:00,80.76,80.81,80.68,80.7,64147.0,69.8273,69.8705,69.7581,69.7754,64147.0
2018-08-16 11:30:00,80.71,80.71,80.59,80.65,175157.0,69.7841,69.7841,69.6803,69.7322,175157.0
2018-08-16 11:40:00,80.65,80.7,80.53,80.54,65480.0,69.7322,69.7754,69.6285,69.6371,65480.0
2018-08-16 11:50:00,80.54,80.57,80.46,80.48,36238.0,69.6371,69.663,69.5679,69.5852,36238.0
2018-08-16 12:00:00,80.5,80.87,80.5,80.83,45486.0,69.6025,69.9224,69.6025,69.8878,45486.0
2018-08-16 12:10:00,80.83,80.97,80.82,80.95,15278.0,69.8878,70.0089,69.8792,69.9916,15278.0
2018-08-16 12:20:00,80.95,80.99,80.85,80.9,24111.0,69.9916,70.0262,69.9051,69.9484,24111.0
2018-08-16 12:30:00,80.89,80.92,80.73,80.82,19856.0,69.9397,69.9657,69.8014,69.8792,19856.0
2018-08-16 12:40:00,80.81,80.81,80.7,80.75,16650.0,69.8705,69.8705,69.7754,69.8187,16650.0
2018-08-16 12:50:00,80.77,80.87,80.74,80.83,9533.0,69.836,69.9224,69.81,69.8878,9533.0
2018-08-16 13:00:00,80.83,80.87,80.78,80.81,15748.0,69.8878,69.9224,69.8446,69.8705,15748.0
2018-08-16 13:10:00,80.82,80.88,80.79,80.81,9721.0,69.8792,69.9311,69.8533,69.8705,9721.0
2018-08-16 13:20:00,80.83,80.88,80.8,80.86,12288.0,69.8878,69.9311,69.8619,69.9138,12288.0
2018-08-16 13:30:00,80.86,80.9,80.77,80.88,20016.0,69.9138,69.9484,69.836,69.9311,20016.0
2018-08-16 13:40:00,80.86,80.89,80.71,80.73,12090.0,69.9138,69.9397,69.7841,69.8014,12090.0
2018-08-16 13:50:00,80.72,80.82,80.71,80.8,6966.0,69.7927,69.8792,69.7841,69.8619,6966.0
2018-08-16 14:00:00,80.77,80.83,80.7,80.79,15358.0,69.836,69.8878,69.7754,69.8533,15358.0
2018-08-16 14:10:00,80.79,80.81,80.68,80.74,36851.0,69.8533,69.8705,69.7581,69.81,36851.0
2018-08-16 14:20:00,80.74,80.76,80.61,80.64,23017.0,69.81,69.8273,69.6976,69.7236,23017.0
2018-08-16 14:30:00,80.58,80.73,80.53,80.68,24614.0,69.6717,69.8014,69.6285,69.7581,24614.0
2018-08-16 14:40:00,80.67,80.73,80.64,80.73,10354.0,69.7495,69.8014,69.7236,69.8014,10354.0
2018-08-16 14:50:00,80.72,80.8,80.7,80.77,20591.0,69.7927,69.8619,69.7754,69.836,20591.0
2018-08-16 15:00:00,80.77,80.85,80.73,80.75,29697.0,69.836,69.9051,69.8014,69.8187,29697.0
2018-08-16 15:10:00,80.76,80.78,80.67,80.69,26055.0,69.8273,69.8446,69.7495,69.7668,26055.0
2018-08-16 15:20:00,80.68,80.68,80.57,80.66,25065.0,69.7581,69.7581,69.663,69.7409,25065.0
2018-08-16 15:30:00,80.66,80.67,80.52,80.57,51449.0,69.7409,69.7495,69.6198,69.663,51449.0
2018-08-16 15:40:00,80.58,80.6,80.51,80.52,41079.0,69.6717,69.689,69.6112,69.6198,41079.0
2018-08-16 15:50:00,80.52,80.52,80.36,80.52,188354.0,69.6198,69.6198,69.4815,69.6198,188354.0
2018-08-17 09:30:00,80.61,80.8,80.31,80.75,87505.0,69.6976,69.8619,69.4382,69.8187,87505.0
2018-08-17 09:40:00,80.75,80.98,80.73,80.87,21151.0,69.8187,70.0175,69.8014,69.9224,21151.0
2018-08-17 09:50:00,80.84,81.15,80.83,80.99,97604.0,69.8965,70.1645,69.8878,70.0262,97604.0
2018-08-17 10:00:00,81.0,81.03,80.81,80.86,18367.0,70.0348,70.0608,69.8705,69.9138,18367.0
2018-08-17 10:10:00,80.89,80.92,80.6,80.68,94325.0,69.9397,69.9657,69.689,69.7581,94325.0
2018-08-17 10:20:00,80.67,80.68,80.53,80.57,43335.0,69.7495,69.7581,69.6285,69.663,43335.0
2018-08-17 10:30:00,80.57,80.78,80.57,80.78,19099.0,69.663,69.8446,69.663,69.8446,19099.0
2018-08-17 10:40:00,80.76,80.77,80.69,80.74,18213.0,69.8273,69.836,69.7668,69.81,18213.0
2018-08-17 10:50:00,80.75,80.87,80.74,80.8,15909.0,69.8187,69.9224,69.81,69.8619,15909.0
2018-08-17 11:00:00,80.8,80.86,80.73,80.85,16687.0,69.8619,69.9138,69.8014,69.9051,16687.0
2018-08-17 11:10:00,80.84,80.86,80.78,80.83,15557.0,69.8965,69.9138,69.8446,69.8878,15557.0
2018-08-17 11:20:00,80.82,80.95,80.81,80.93,17017.0,69.8792,69.9916,69.8705,69.9743,17017.0
2018-08-17 11:30:00,80.94,81.04,80.93,81.03,24095.0,69.9829,70.0694,69.9743,70.0608,24095.0
2018-08-17 11:40:00,81.04,81.14,80.95,81.01,76160.0,70.0694,70.1559,69.9916,70.0435,76160.0
2018-08-17 11:50:00,81.0,81.08,80.98,81.04,30869.0,70.0348,70.104,70.0175,70.0694,30869.0
2018-08-17 12:00:00,81.04,81.12,81.0,81.04,13193.0,70.0694,70.1386,70.0348,70.0694,13193.0
2018-08-17 12:10:00,81.06,81.13,80.99,81.0,8638.0,70.0867,70.1472,70.0262,70.0348,8638.0
2018-08-17 12:20:00,81.0,81.03,80.95,80.98,7078.0,70.0348,70.0608,69.9916,70.0175,7078.0
2018-08-17 12:30:00,81.0,81.0,80.87,80.9,6968.0,70.0348,70.0348,69.9224,69.9484,6968.0
2018-08-17 12:40:00,80.92,80.98,80.92,80.98,8634.0,69.9657,70.0175,69.9657,70.0175,8634.0
2018-08-17 12:50:00,81.0,81.05,80.98,81.03,16754.0,70.0348,70.0781,70.0175,70.0608,16754.0
2018-08-17 13:00:00,81.01,81.07,80.9,80.92,20692.0,70.0435,70.0954,69.9484,69.9657,20692.0
2018-08-17 13:10:00,80.93,80.96,80.87,80.94,20405.0,69.9743,70.0002,69.9224,69.9829,20405.0
2018-08-17 13:20:00,80.94,80.94,80.85,80.85,9912.0,69.9829,69.9829,69.9051,69.9051,9912.0
2018-08-17 13:30:00,80.84,80.9,80.83,80.9,4300.0,69.8965,69.9484,69.8878,69.9484,4300.0
2018-08-17 13:40:00,80.9,80.93,80.79,80.8,32330.0,69.9484,69.9743,69.8533,69.8619,32330.0
2018-08-17 13:50:00,80.79,80.8,80.73,80.78,18371.0,69.8533,69.8619,69.8014,69.8446,18371.0
2018-08-17 14:00:00,80.77,81.1,80.77,81.02,27627.0,69.836,70.1213,69.836,70.0521,27627.0
2018-08-17 14:10:00,81.04,81.05,80.93,81.0,13874.0,70.0694,70.0781,69.9743,70.0348,13874.0
2018-08-17 14:20:00,81.0,81.19,81.0,81.17,13050.0,70.0348,70.1991,70.0348,70.1818,13050.0
2018-08-17 14:30:00,81.16,81.18,80.99,81.03,26351.0,70.1732,70.1905,70.0262,70.0608,26351.0
2018-08-17 14:40:00,81.03,81.17,81.03,81.08,28099.0,70.0608,70.1818,70.0608,70.104,28099.0
2018-08-17 14:50:00,81.06,81.16,81.02,81.15,20575.0,70.0867,70.1732,70.0521,70.1645,20575.0
2018-08-17 15:00:00,81.14,81.15,81.07,81.07,17217.0,70.1559,70.1645,70.0954,70.0954,17217.0
2018-08-17 15:10:00,81.07,81.13,81.06,81.11,13224.0,70.0954,70.1472,70.0867,70.1299,13224.0
2018-08-17 15:20:00,81.13,81.18,81.11,81.11,21616.0,70.1472,70.1905,70.1299,70.1299,21616.0
2018-08-17 15:30:00,81.11,81.14,81.04,81.08,26712.0,70.1299,70.1559,70.0694,70.104,26712.0
2018-08-17 15:40:00,81.09,81.11,81.03,81.06,53416.0,70.1126,70.1299,70.0608,70.0867,53416.0
2018-08-17 15:50:00,81.06,81.08,80.95,81.0,162434.0,70.0867,70.104,69.9916,70.0348,162434.0
2018-08-20 09:30:00,81.27,81.48,81.15,81.48,38109.0,70.2683,70.4498,70.1645,70.4498,38109.0
2018-08-20 09:40:00,81.48,81.7,81.28,81.29,29443.0,70.4498,70.6401,70.2769,70.2856,29443.0
2018-08-20 09:50:00,81.28,81.56,81.26,81.51,35502.0,70.2769,70.519,70.2596,70.4758,35502.0
2018-08-20 10:00:00,81.56,81.68,81.49,81.59,19093.0,70.519,70.6228,70.4585,70.545,19093.0
2018-08-20 10:10:00,81.59,81.62,81.47,81.59,25465.0,70.545,70.5709,70.4412,70.545,25465.0
2018-08-20 10:20:00,81.59,81.85,81.59,81.79,25653.0,70.545,70.7698,70.545,70.7179,25653.0
2018-08-20 10:30:00,81.77,81.78,81.6,81.61,19597.0,70.7006,70.7092,70.5536,70.5623,19597.0
2018-08-20 10:40:00,81.61,81.63,81.46,81.48,20381.0,70.5623,70.5795,70.4326,70.4498,20381.0
2018-08-20 10:50:00,81.49,81.49,81.23,81.24,21480.0,70.4585,70.4585,70.2337,70.2423,21480.0
2018-08-20 11:00:00,81.25,81.26,81.16,81.19,18244.0,70.251,70.2596,70.1732,70.1991,18244.0
2018-08-20 11:10:00,81.19,81.31,81.17,81.21,40195.0,70.1991,70.3029,70.1818,70.2164,40195.0
2018-08-20 11:20:00,81.22,81.3,81.21,81.26,11729.0,70.225,70.2942,70.2164,70.2596,11729.0
2018-08-20 11:30:00,81.27,81.33,81.18,81.33,22486.0,70.2683,70.3202,70.1905,70.3202,22486.0
2018-08-20 11:40:00,81.33,81.37,81.29,81.29,13257.0,70.3202,70.3547,70.2856,70.2856,13257.0
2018-08-20 11:50:00,81.31,81.39,81.25,81.38,11982.0,70.3029,70.372,70.251,70.3634,11982.0
2018-08-20 12:00:00,81.37,81.48,81.35,81.43,11756.0,70.3547,70.4498,70.3374,70.4066,11756.0
2018-08-20 12:10:00,81.45,81.49,81.39,81.46,13621.0,70.4239,70.4585,70.372,70.4326,13621.0
2018-08-20 12:20:00,81.45,81.49,81.43,81.43,11310.0,70.4239,70.4585,70.4066,70.4066,11310.0
2018-08-20 12:30:00,81.43,81.45,81.35,81.41,8066.0,70.4066,70.4239,70.3374,70.3893,8066.0
2018-08-20 12:40:00,81.4,81.43,81.38,81.39,5470.0,70.3807,70.4066,70.3634,70.372,5470.0
2018-08-20 12:50:00,81.38,81.41,81.37,81.38,9688.0,70.3634,70.3893,70.3547,70.3634,9688.0
2018-08-20 13:00:00,81.39,81.44,81.39,81.44,13930.0,70.372,70.4153,70.372,70.4153,13930.0
2018-08-20 13:10:00,81.45,81.5,81.41,81.42,16004.0,70.4239,70.4671,70.3893,70.398,16004.0
2018-08-20 13:20:00,81.42,81.47,81.41,81.47,16597.0,70.398,70.4412,70.3893,70.4412,16597.0
2018-08-20 13:30:00,81.47,81.55,81.47,81.54,18979.0,70.4412,70.5104,70.4412,70.5017,18979.0
2018-08-20 13:40:00,81.53,81.59,81.52,81.59,14805.0,70.4931,70.545,70.4844,70.545,14805.0
2018-08-20 13:50:00,81.58,81.62,81.57,81.59,21700.0,70.5363,70.5709,70.5277,70.545,21700.0
2018-08-20 14:00:00,81.59,81.59,81.5,81.54,29675.0,70.545,70.545,70.4671,70.5017,29675.0
2018-08-20 14:10:00,81.53,81.66,81.51,81.66,18095.0,70.4931,70.6055,70.4758,70.6055,18095.0
2018-08-20 14:20:00,81.66,81.66,81.6,81.65,118571.0,70.6055,70.6055,70.5536,70.5968,118571.0
2018-08-20 14:30:00,81.66,81.68,81.53,81.53,27393.0,70.6055,70.6228,70.4931,70.4931,27393.0
2018-08-20 14:40:00,81.53,81.53,81.47,81.48,17008.0,70.4931,70.4931,70.4412,70.4498,17008.0
2018-08-20 14:50:00,81.48,81.53,81.45,81.5,26715.0,70.4498,70.4931,70.4239,70.4671,26715.0
2018-08-20 15:00:00,81.5,81.54,81.46,81.47,17965.0,70.4671,70.5017,70.4326,70.4412,17965.0
2018-08-20 15:10:00,81.48,81.5,81.36,81.37,33540.0,70.4498,70.4671,70.3461,70.3547,33540.0
2018-08-20 15:20:00,81.37,81.39,81.34,81.37,28916.0,70.3547,70.372,70.3288,70.3547,28916.0
2018-08-20 15:30:00,81.36,81.47,81.35,81.43,26364.0,70.3461,70.4412,70.3374,70.4066,26364.0
2018-08-20 15:40:00,81.43,81.5,81.41,81.48,44598.0,70.4066,70.4671,70.3893,70.4498,44598.0
2018-08-20 15:50:00,81.48,81.48,81.29,81.36,98029.0,70.4498,70.4498,70.2856,70.3461,98029.0
2018-08-21 09:30:00,81.44,81.64,81.38,81.63,35927.0,70.4153,70.5882,70.3634,70.5795,35927.0
2018-08-21 09:40:00,81.64,81.71,81.53,81.7,15108.0,70.5882,70.6487,70.4931,70.6401,15108.0
2018-08-21 09:50:00,81.72,81.96,81.65,81.96,20863.0,70.6574,70.8649,70.5968,70.8649,20863.0
2018-08-21 10:00:00,81.96,81.96,81.75,81.85,28353.0,70.8649,70.8649,70.6833,70.7698,28353.0
2018-08-21 10:10:00,81.85,81.95,81.85,81.9,33009.0,70.7698,70.8562,70.7698,70.813,33009.0
2018-08-21 10:20:00,81.9,82.06,81.85,81.98,45916.0,70.813,70.9513,70.7698,70.8822,45916.0
2018-08-21 10:30:00,81.99,82.02,81.9,81.94,42477.0,70.8908,70.9167,70.813,70.8476,42477.0
2018-08-21 10:40:00,81.95,82.01,81.91,81.96,18190.0,70.8562,70.9081,70.8216,70.8649,18190.0
2018-08-21 10:50:00,81.96,82.06,81.94,82.06,33300.0,70.8649,70.9513,70.8476,70.9513,33300.0
2018-08-21 11:00:00,82.07,82.08,82.01,82.03,52586.0,70.96,70.9686,70.9081,70.9254,52586.0
2018-08-21 11:10:00,82.04,82.11,81.99,82.01,34974.0,70.934,70.9946,70.8908,70.9081,34974.0
2018-08-21 11:20:00,82.04,82.1,81.93,82.09,104774.0,70.934,70.9859,70.8389,70.9773,104774.0
2018-08-21 11:30:00,82.08,82.1,81.91,81.97,129364.0,70.9686,70.9859,70.8216,70.8735,129364.0
2018-08-21 11:40:00,81.95,81.96,81.76,81.88,90946.0,70.8562,70.8649,70.6919,70.7957,90946.0
2018-08-21 11:50:00,81.88,81.88,81.81,81.84,11588.0,70.7957,70.7957,70.7352,70.7611,11588.0
2018-08-21 12:00:00,81.84,81.87,81.78,81.85,59768.0,70.7611,70.7871,70.7092,70.7698,59768.0
2018-08-21 12:10:00,81.86,81.87,81.8,81.82,9316.0,70.7784,70.7871,70.7265,70.7438,9316.0
2018-08-21 12:20:00,81.81,81.9,81.77,81.9,8097.0,70.7352,70.813,70.7006,70.813,8097.0
2018-08-21 12:30:00,81.91,82.01,81.9,82.0,16108.0,70.8216,70.9081,70.813,70.8995,16108.0
2018-08-21 12:40:00,82.0,82.14,81.98,82.12,17381.0,70.8995,71.0205,70.8822,71.0032,17381.0
2018-08-21 12:50:00,82.11,82.3,82.11,82.25,99658.0,70.9946,71.1588,70.9946,71.1156,99658.0
2018-08-21 13:00:00,82.26,82.37,82.22,82.25,21120.0,71.1243,71.2194,71.0897,71.1156,21120.0
2018-08-21 13:10:00,82.22,82.23,82.17,82.2,21594.0,71.0897,71.0983,71.0464,71.0724,21594.0
2018-08-21 13:20:00,82.2,82.29,82.19,82.29,20925.0,71.0724,71.1502,71.0637,71.1502,20925.0
2018-08-21 13:30:00,82.28,82.3,82.2,82.25,21105.0,71.1416,71.1588,71.0724,71.1156,21105.0
2018-08-21 13:40:00,82.24,82.25,82.09,82.13,36721.0,71.107,71.1156,70.9773,71.0119,36721.0
2018-08-21 13:50:00,82.14,82.24,82.08,82.21,78808.0,71.0205,71.107,70.9686,71.081,78808.0
2018-08-21 14:00:00,82.2,82.2,82.01,82.04,43685.0,71.0724,71.0724,70.9081,70.934,43685.0
2018-08-21 14:10:00,82.04,82.13,82.02,82.06,24643.0,70.934,71.0119,70.9167,70.9513,24643.0
2018-08-21 14:20:00,82.05,82.11,82.02,82.09,24878.0,70.9427,70.9946,70.9167,70.9773,24878.0
2018-08-21 14:30:00,82.08,82.11,82.01,82.01,30168.0,70.9686,70.9946,70.9081,70.9081,30168.0
2018-08-21 14:40:00,82.01,82.08,81.95,81.95,115390.0,70.9081,70.9686,70.8562,70.8562,115390.0
2018-08-21 14:50:00,81.95,82.16,81.95,82.15,113378.0,70.8562,71.0378,70.8562,71.0291,113378.0
2018-08-21 15:00:00,82.15,82.24,82.11,82.24,35601.0,71.0291,71.107,70.9946,71.107,35601.0
2018-08-21 15:10:00,82.24,82.27,82.18,82.2,27707.0,71.107,71.1329,71.0551,71.0724,27707.0
2018-08-21 15:20:00,82.2,82.24,82.11,82.13,42134.0,71.0724,71.107,70.9946,71.0119,42134.0
2018-08-21 15:30:00,82.13,82.13,81.96,81.97,138120.0,71.0119,71.0119,70.8649,70.8735,138120.0
2018-08-21 15:40:00,81.97,81.97,81.8,81.91,164564.0,70.8735,70.8735,70.7265,70.8216,164564.0
2018-08-21 15:50:00,81.9,82.13,81.88,82.01,201203.0,70.813,71.0119,70.7957,70.9081,201203.0
2018-08-22 09:30:00,81.93,81.99,81.29,81.41,59740.0,70.8389,70.8908,70.2856,70.3893,59740.0
2018-08-22 09:40:00,81.37,81.52,81.17,81.4,24302.0,70.3547,70.4844,70.1818,70.3807,24302.0
2018-08-22 09:50:00,81.42,81.53,81.2,81.49,30015.0,70.398,70.4931,70.2078,70.4585,30015.0
2018-08-22 10:00:00,81.52,81.65,81.44,81.64,28844.0,70.4844,70.5968,70.4153,70.5882,28844.0
2018-08-22 10:10:00,81.65,81.69,81.54,81.54,44107.0,70.5968,70.6314,70.5017,70.5017,44107.0
2018-08-22 10:20:00,81.53,81.61,81.52,81.55,12976.0,70.4931,70.5623,70.4844,70.5104,12976.0
2018-08-22 10:30:00,81.58,81.75,81.52,81.73,48178.0,70.5363,70.6833,70.4844,70.666,48178.0
2018-08-22 10:40:00,81.72,81.83,81.67,81.82,42830.0,70.6574,70.7525,70.6141,70.7438,42830.0
2018-08-22 10:50:00,81.81,81.85,81.72,81.85,15649.0,70.7352,70.7698,70.6574,70.7698,15649.0
2018-08-22 11:00:00,81.86,81.92,81.77,81.9,53859.0,70.7784,70.8303,70.7006,70.813,53859.0
2018-08-22 11:10:00,81.91,81.91,81.69,81.7,80697.0,70.8216,70.8216,70.6314,70.6401,80697.0
2018-08-22 11:20:00,81.7,81.78,81.67,81.75,18026.0,70.6401,70.7092,70.6141,70.6833,18026.0
2018-08-22 11:30:00,81.77,81.77,81.59,81.68,22838.0,70.7006,70.7006,70.545,70.6228,22838.0
2018-08-22 11:40:00,81.67,81.79,81.62,81.63,16402.0,70.6141,70.7179,70.5709,70.5795,16402.0
2018-08-22 11:50:00,81.61,81.71,81.6,81.68,36829.0,70.5623,70.6487,70.5536,70.6228,36829.0
2018-08-22 12:00:00,81.68,81.71,81.63,81.65,22640.0,70.6228,70.6487,70.5795,70.5968,22640.0
2018-08-22 12:10:00,81.65,81.7,81.6,81.67,33688.0,70.5968,70.6401,70.5536,70.6141,33688.0
2018-08-22 12:20:00,81.67,81.68,81.58,81.6,37910.0,70.6141,70.6228,70.5363,70.5536,37910.0
2018-08-22 12:30:00,81.59,81.64,81.53,81.57,69545.0,70.545,70.5882,70.4931,70.5277,69545.0
2018-08-22 12:40:00,81.57,81.65,81.56,81.56,63532.0,70.5277,70.5968,70.519,70.519,63532.0
2018-08-22 12:50:00,81.56,81.61,81.55,81.59,25337.0,70.519,70.5623,70.5104,70.545,25337.0
2018-08-22 13:00:00,81.59,81.69,81.56,81.56,63081.0,70.545,70.6314,70.519,70.519,63081.0
2018-08-22 13:10:00,81.56,81.59,81.51,81.54,8686.0,70.519,70.545,70.4758,70.5017,8686.0
2018-08-22 13:20:00,81.55,81.67,81.53,81.58,32796.0,70.5104,70.6141,70.4931,70.5363,32796.0
2018-08-22 13:30:00,81.58,81.62,81.52,81.54,37459.0,70.5363,70.5709,70.4844,70.5017,37459.0
2018-08-22 13:40:00,81.53,81.57,81.49,81.49,13594.0,70.4931,70.5277,70.4585,70.4585,13594.0
2018-08-22 13:50:00,81.49,81.58,81.47,81.57,21388.0,70.4585,70.5363,70.4412,70.5277,21388.0
2018-08-22 14:00:00,81.57,81.65,81.54,81.57,21179.0,70.5277,70.5968,70.5017,70.5277,21179.0
2018-08-22 14:10:00,81.55,81.58,81.42,81.48,33047.0,70.5104,70.5363,70.398,70.4498,33047.0
2018-08-22 14:20:00,81.5,81.5,81.42,81.46,51533.0,70.4671,70.4671,70.398,70.4326,51533.0
2018-08-22 14:30:00,81.46,81.57,81.38,81.48,54347.0,70.4326,70.5277,70.3634,70.4498,54347.0
2018-08-22 14:40:00,81.49,81.56,81.47,81.51,19243.0,70.4585,70.519,70.4412,70.4758,19243.0
2018-08-22 14:50:00,81.51,81.53,81.46,81.49,20323.0,70.4758,70.4931,70.4326,70.4585,20323.0
2018-08-22 15:00:00,81.49,81.53,81.48,81.5,28833.0,70.4585,70.4931,70.4498,70.4671,28833.0
2018-08-22 15:10:00,81.51,81.51,81.44,81.45,26593.0,70.4758,70.4758,70.4153,70.4239,26593.0
2018-08-22 15:20:00,81.45,81.51,81.45,81.49,29529.0,70.4239,70.4758,70.4239,70.4585,29529.0
2018-08-22 15:30:00,81.5,81.61,81.49,81.59,38574.0,70.4671,70.5623,70.4585,70.545,38574.0
2018-08-22 15:40:00,81.58,81.62,81.55,81.56,67329.0,70.5363,70.5709,70.5104,70.519,67329.0
2018-08-22 15:50:00,81.55,81.55,81.48,81.49,136896.0,70.5104,70.5104,70.4498,70.4585,136896.0
2018-08-23 09:30:00,81.35,81.39,81.15,81.16,27648.0,70.3374,70.372,70.1645,70.1732,27648.0
2018-08-23 09:40:00,81.15,81.31,81.15,81.16,10365.0,70.1645,70.3029,70.1645,70.1732,10365.0
2018-08-23 09:50:00,81.17,81.47,81.17,81.31,17198.0,70.1818,70.4412,70.1818,70.3029,17198.0
2018-08-23 10:00:00,81.33,81.54,81.3,81.49,18453.0,70.3202,70.5017,70.2942,70.4585,18453.0
2018-08-23 10:10:00,81.49,81.52,81.4,81.46,22743.0,70.4585,70.4844,70.3807,70.4326,22743.0
2018-08-23 10:20:00,81.47,81.64,81.45,81.58,21586.0,70.4412,70.5882,70.4239,70.5363,21586.0
2018-08-23 10:30:00,81.6,81.66,81.46,81.46,20330.0,70.5536,70.6055,70.4326,70.4326,20330.0
2018-08-23 10:40:00,81.45,81.55,81.36,81.36,14019.0,70.4239,70.5104,70.3461,70.3461,14019.0
2018-08-23 10:50:00,81.38,81.44,81.29,81.35,15899.0,70.3634,70.4153,70.2856,70.3374,15899.0
2018-08-23 11:00:00,81.35,81.47,81.35,81.37,20325.0,70.3374,70.4412,70.3374,70.3547,20325.0
2018-08-23 11:10:00,81.37,81.42,81.23,81.23,16344.0,70.3547,70.398,70.2337,70.2337,16344.0
2018-08-23 11:20:00,81.21,81.37,81.19,81.37,25074.0,70.2164,70.3547,70.1991,70.3547,25074.0
2018-08-23 11:30:00,81.35,81.35,81.07,81.09,30744.0,70.3374,70.3374,70.0954,70.1126,30744.0
2018-08-23 11:40:00,81.09,81.13,81.0,81.02,44169.0,70.1126,70.1472,70.0348,70.0521,44169.0
2018-08-23 11:50:00,81.01,81.09,81.01,81.02,29618.0,70.0435,70.1126,70.0435,70.0521,29618.0
2018-08-23 12:00:00,81.03,81.15,81.02,81.11,19308.0,70.0608,70.1645,70.0521,70.1299,19308.0
2018-08-23 12:10:00,81.1,81.12,81.0,81.1,39766.0,70.1213,70.1386,70.0348,70.1213,39766.0
2018-08-23 12:20:00,81.09,81.11,81.07,81.08,14500.0,70.1126,70.1299,70.0954,70.104,14500.0
2018-08-23 12:30:00,81.09,81.09,81.01,81.02,22106.0,70.1126,70.1126,70.0435,70.0521,22106.0
2018-08-23 12:40:00,81.02,81.11,80.97,80.99,20859.0,70.0521,70.1299,70.0089,70.0262,20859.0
2018-08-23 12:50:00,80.99,81.07,80.97,81.01,21296.0,70.0262,70.0954,70.0089,70.0435,21296.0
2018-08-23 13:00:00,81.0,81.0,80.91,80.94,16154.0,70.0348,70.0348,69.957,69.9829,16154.0
2018-08-23 13:10:00,80.94,80.96,80.85,80.88,16580.0,69.9829,70.0002,69.9051,69.9311,16580.0
2018-08-23 13:20:00,80.9,80.96,80.87,80.94,19865.0,69.9484,70.0002,69.9224,69.9829,19865.0
2018-08-23 13:30:00,80.96,80.96,80.76,80.82,24545.0,70.0002,70.0002,69.8273,69.8792,24545.0
2018-08-23 13:40:00,80.81,80.88,80.77,80.79,36714.0,69.8705,69.9311,69.836,69.8533,36714.0
2018-08-23 13:50:00,80.79,80.83,80.72,80.72,25884.0,69.8533,69.8878,69.7927,69.7927,25884.0
2018-08-23 14:00:00,80.72,80.86,80.72,80.78,44122.0,69.7927,69.9138,69.7927,69.8446,44122.0
2018-08-23 14:10:00,80.78,80.79,80.63,80.63,61325.0,69.8446,69.8533,69.7149,69.7149,61325.0
2018-08-23 14:20:00,80.65,80.7,80.6,80.61,60299.0,69.7322,69.7754,69.689,69.6976,60299.0
2018-08-23 14:30:00,80.61,80.65,80.5,80.5,60821.0,69.6976,69.7322,69.6025,69.6025,60821.0
2018-08-23 14:40:00,80.51,80.66,80.47,80.6,44475.0,69.6112,69.7409,69.5766,69.689,44475.0
2018-08-23 14:50:00,80.6,80.64,80.54,80.64,42234.0,69.689,69.7236,69.6371,69.7236,42234.0
2018-08-23 15:00:00,80.64,80.79,80.63,80.79,49121.0,69.7236,69.8533,69.7149,69.8533,49121.0
2018-08-23 15:10:00,80.8,80.82,80.77,80.8,33610.0,69.8619,69.8792,69.836,69.8619,33610.0
2018-08-23 15:20:00,80.8,80.84,80.78,80.81,45257.0,69.8619,69.8965,69.8446,69.8705,45257.0
2018-08-23 15:30:00,80.81,80.82,80.77,80.79,61788.0,69.8705,69.8792,69.836,69.8533,61788.0
2018-08-23 15:40:00,80.77,80.83,80.7,80.83,97612.0,69.836,69.8878,69.7754,69.8878,97612.0
2018-08-23 15:50:00,80.82,80.95,80.78,80.92,142190.0,69.8792,69.9916,69.8446,69.9657,142190.0
2018-08-24 09:30:00,81.35,81.35,80.96,81.22,38803.0,70.3374,70.3374,70.0002,70.225,38803.0
2018-08-24 09:40:00,81.21,81.3,81.07,81.27,15908.0,70.2164,70.2942,70.0954,70.2683,15908.0
2018-08-24 09:50:00,81.26,81.29,81.09,81.22,15340.0,70.2596,70.2856,70.1126,70.225,15340.0
2018-08-24 10:00:00,81.26,81.26,81.08,81.17,9320.0,70.2596,70.2596,70.104,70.1818,9320.0
2018-08-24 10:10:00,81.19,81.41,81.18,81.35,35723.0,70.1991,70.3893,70.1905,70.3374,35723.0
2018-08-24 10:20:00,81.35,81.37,81.28,81.29,13691.0,70.3374,70.3547,70.2769,70.2856,13691.0
2018-08-24 10:30:00,81.3,81.49,81.28,81.45,22960.0,70.2942,70.4585,70.2769,70.4239,22960.0
2018-08-24 10:40:00,81.45,81.47,81.34,81.41,11015.0,70.4239,70.4412,70.3288,70.3893,11015.0
2018-08-24 10:50:00,81.39,81.51,81.35,81.41,9663.0,70.372,70.4758,70.3374,70.3893,9663.0
2018-08-24 11:00:00,81.43,81.45,81.35,81.4,11751.0,70.4066,70.4239,70.3374,70.3807,11751.0
2018-08-24 11:10:00,81.4,81.53,81.39,81.53,9130.0,70.3807,70.4931,70.372,70.4931,9130.0
2018-08-24 11:20:00,81.52,81.52,81.41,81.42,7348.0,70.4844,70.4844,70.3893,70.398,7348.0
2018-08-24 11:30:00,81.43,81.63,81.38,81.57,13281.0,70.4066,70.5795,70.3634,70.5277,13281.0
2018-08-24 11:40:00,81.57,81.65,81.53,81.63,11958.0,70.5277,70.5968,70.4931,70.5795,11958.0
2018-08-24 11:50:00,81.63,81.66,81.61,81.62,8892.0,70.5795,70.6055,70.5623,70.5709,8892.0
2018-08-24 12:00:00,81.63,81.65,81.56,81.6,10910.0,70.5795,70.5968,70.519,70.5536,10910.0
2018-08-24 12:10:00,81.6,81.62,81.57,81.61,9601.0,70.5536,70.5709,70.5277,70.5623,9601.0
2018-08-24 12:20:00,81.6,81.64,81.59,81.64,11660.0,70.5536,70.5882,70.545,70.5882,11660.0
2018-08-24 12:30:00,81.63,81.64,81.57,81.58,7943.0,70.5795,70.5882,70.5277,70.5363,7943.0
2018-08-24 12:40:00,81.57,81.61,81.55,81.6,8049.0,70.5277,70.5623,70.5104,70.5536,8049.0
2018-08-24 12:50:00,81.59,81.6,81.52,81.53,11889.0,70.545,70.5536,70.4844,70.4931,11889.0
2018-08-24 13:00:00,81.56,81.59,81.5,81.5,7091.0,70.519,70.545,70.4671,70.4671,7091.0
2018-08-24 13:10:00,81.51,81.53,81.47,81.51,5531.0,70.4758,70.4931,70.4412,70.4758,5531.0
2018-08-24 13:20:00,81.52,81.53,81.45,81.46,6247.0,70.4844,70.4931,70.4239,70.4326,6247.0
2018-08-24 13:30:00,81.46,81.47,81.41,81.45,10700.0,70.4326,70.4412,70.3893,70.4239,10700.0
2018-08-24 13:40:00,81.43,81.51,81.37,81.5,6696.0,70.4066,70.4758,70.3547,70.4671,6696.0
2018-08-24 13:50:00,81.5,81.54,81.48,81.53,8653.0,70.4671,70.5017,70.4498,70.4931,8653.0
2018-08-24 14:00:00,81.53,81.62,81.5,81.61,10818.0,70.4931,70.5709,70.4671,70.5623,10818.0
2018-08-24 14:10:00,81.62,81.69,81.59,81.62,17772.0,70.5709,70.6314,70.545,70.5709,17772.0
2018-08-24 14:20:00,81.62,81.66,81.59,81.64,11403.0,70.5709,70.6055,70.545,70.5882,11403.0
2018-08-24 14:30:00,81.63,81.65,81.59,81.6,8660.0,70.5795,70.5968,70.545,70.5536,8660.0
2018-08-24 14:40:00,81.6,81.65,81.6,81.63,14167.0,70.5536,70.5968,70.5536,70.5795,14167.0
2018-08-24 14:50:00,81.62,81.7,81.6,81.6,14298.0,70.5709,70.6401,70.5536,70.5536,14298.0
2018-08-24 15:00:00,81.6,81.64,81.59,81.61,11127.0,70.5536,70.5882,70.545,70.5623,11127.0
2018-08-24 15:10:00,81.59,81.66,81.59,81.61,13698.0,70.545,70.6055,70.545,70.5623,13698.0
2018-08-24 15:20:00,81.62,81.64,81.59,81.61,29609.0,70.5709,70.5882,70.545,70.5623,29609.0
2018-08-24 15:30:00,81.61,81.71,81.6,81.69,32429.0,70.5623,70.6487,70.5536,70.6314,32429.0
2018-08-24 15:40:00,81.69,81.71,81.67,81.67,36495.0,70.6314,70.6487,70.6141,70.6141,36495.0
2018-08-24 15:50:00,81.68,81.71,81.65,81.68,98429.0,70.6228,70.6487,70.5968,70.6228,98429.0
2018-08-27 09:30:00,82.0,82.42,81.84,82.42,29709.0,70.8995,71.2626,70.7611,71.2626,29709.0
2018-08-27 09:40:00,82.4,82.68,82.3,82.63,16893.0,71.2453,71.4874,71.1588,71.4442,16893.0
2018-08-27 09:50:00,82.61,82.69,82.5,82.56,21658.0,71.4269,71.496,71.3318,71.3836,21658.0
2018-08-27 10:00:00,82.59,82.76,82.56,82.73,18401.0,71.4096,71.5566,71.3836,71.5306,18401.0
2018-08-27 10:10:00,82.76,82.8,82.7,82.71,21520.0,71.5566,71.5912,71.5047,71.5133,21520.0
2018-08-27 10:20:00,82.7,82.83,82.68,82.81,25964.0,71.5047,71.6171,71.4874,71.5998,25964.0
2018-08-27 10:30:00,82.81,82.81,82.6,82.61,55639.0,71.5998,71.5998,71.4182,71.4269,55639.0
2018-08-27 10:40:00,82.61,82.79,82.61,82.75,23618.0,71.4269,71.5825,71.4269,71.5479,23618.0
2018-08-27 10:50:00,82.76,82.81,82.72,82.81,25327.0,71.5566,71.5998,71.522,71.5998,25327.0
2018-08-27 11:00:00,82.82,82.87,82.76,82.8,24114.0,71.6084,71.6517,71.5566,71.5912,24114.0
2018-08-27 11:10:00,82.82,82.85,82.78,82.79,8913.0,71.6084,71.6344,71.5739,71.5825,8913.0
2018-08-27 11:20:00,82.78,82.9,82.74,82.88,15361.0,71.5739,71.6776,71.5393,71.6603,15361.0
2018-08-27 11:30:00,82.88,82.89,82.81,82.81,29865.0,71.6603,71.669,71.5998,71.5998,29865.0
2018-08-27 11:40:00,82.81,82.99,82.81,82.95,66264.0,71.5998,71.7554,71.5998,71.7209,66264.0
2018-08-27 11:50:00,82.97,83.04,82.91,83.04,40209.0,71.7381,71.7987,71.6863,71.7987,40209.0
2018-08-27 12:00:00,83.03,83.07,82.97,82.98,23685.0,71.79,71.8246,71.7381,71.7468,23685.0
2018-08-27 12:10:00,82.98,83.07,82.97,82.99,42519.0,71.7468,71.8246,71.7381,71.7554,42519.0
2018-08-27 12:20:00,83.0,83.09,82.99,83.09,30652.0,71.7641,71.8419,71.7554,71.8419,30652.0
2018-08-27 12:30:00,83.08,83.15,83.04,83.08,111054.0,71.8333,71.8938,71.7987,71.8333,111054.0
2018-08-27 12:40:00,83.09,83.16,83.07,83.14,24270.0,71.8419,71.9024,71.8246,71.8851,24270.0
2018-08-27 12:50:00,83.15,83.18,83.08,83.11,15151.0,71.8938,71.9197,71.8333,71.8592,15151.0
2018-08-27 13:00:00,83.11,83.15,83.03,83.05,13608.0,71.8592,71.8938,71.79,71.8073,13608.0
2018-08-27 13:10:00,83.04,83.06,82.99,83.0,12989.0,71.7987,71.816,71.7554,71.7641,12989.0
2018-08-27 13:20:00,83.0,83.02,82.98,83.0,14633.0,71.7641,71.7814,71.7468,71.7641,14633.0
2018-08-27 13:30:00,83.01,83.02,82.91,83.02,40766.0,71.7727,71.7814,71.6863,71.7814,40766.0
2018-08-27 13:40:00,83.01,83.02,82.96,82.99,15425.0,71.7727,71.7814,71.7295,71.7554,15425.0
2018-08-27 13:50:00,82.99,83.03,82.93,83.01,33468.0,71.7554,71.79,71.7036,71.7727,33468.0
2018-08-27 14:00:00,83.02,83.02,82.96,82.98,18582.0,71.7814,71.7814,71.7295,71.7468,18582.0
2018-08-27 14:10:00,82.98,83.03,82.91,82.99,45171.0,71.7468,71.79,71.6863,71.7554,45171.0
2018-08-27 14:20:00,83.0,83.06,82.96,83.05,25775.0,71.7641,71.816,71.7295,71.8073,25775.0
2018-08-27 14:30:00,83.04,83.12,83.03,83.06,43351.0,71.7987,71.8678,71.79,71.816,43351.0
2018-08-27 14:40:00,83.07,83.07,83.01,83.02,21103.0,71.8246,71.8246,71.7727,71.7814,21103.0
2018-08-27 14:50:00,83.01,83.04,83.0,83.01,13984.0,71.7727,71.7987,71.7641,71.7727,13984.0
2018-08-27 15:00:00,83.01,83.02,82.96,83.0,26466.0,71.7727,71.7814,71.7295,71.7641,26466.0
2018-08-27 15:10:00,83.0,83.04,82.98,83.01,24972.0,71.7641,71.7987,71.7468,71.7727,24972.0
2018-08-27 15:20:00,82.99,83.08,82.97,83.08,61332.0,71.7554,71.8333,71.7381,71.8333,61332.0
2018-08-27 15:30:00,83.07,83.08,82.96,82.98,52649.0,71.8246,71.8333,71.7295,71.7468,52649.0
2018-08-27 15:40:00,82.98,83.02,82.95,83.0,89529.0,71.7468,71.7814,71.7209,71.7641,89529.0
2018-08-27 15:50:00,83.0,83.1,82.99,83.07,265382.0,71.7641,71.8505,71.7554,71.8246,265382.0
2018-08-28 09:30:00,83.42,83.78,83.4,83.74,62639.0,72.1272,72.4385,72.1099,72.4039,62639.0
2018-08-28 09:40:00,83.71,83.81,83.55,83.71,30771.0,72.378,72.4644,72.2396,72.378,30771.0
2018-08-28 09:50:00,83.69,83.75,83.59,83.67,24807.0,72.3607,72.4126,72.2742,72.3434,24807.0
2018-08-28 10:00:00,83.67,83.74,83.63,83.71,29269.0,72.3434,72.4039,72.3088,72.378,29269.0
2018-08-28 10:10:00,83.71,83.73,83.49,83.59,40280.0,72.378,72.3953,72.1877,72.2742,40280.0
2018-08-28 10:20:00,83.59,83.64,83.52,83.61,34014.0,72.2742,72.3174,72.2137,72.2915,34014.0
2018-08-28 10:30:00,83.62,83.64,83.53,83.59,21243.0,72.3002,72.3174,72.2223,72.2742,21243.0
2018-08-28 10:40:00,83.58,83.66,83.56,83.57,34317.0,72.2656,72.3347,72.2483,72.2569,34317.0
2018-08-28 10:50:00,83.58,83.72,83.57,83.69,61617.0,72.2656,72.3866,72.2569,72.3607,61617.0
2018-08-28 11:00:00,83.68,83.84,83.65,83.78,54253.0,72.352,72.4904,72.3261,72.4385,54253.0
2018-08-28 11:10:00,83.77,83.88,83.71,83.72,29020.0,72.4298,72.525,72.378,72.3866,29020.0
2018-08-28 11:20:00,83.72,83.83,83.72,83.76,22715.0,72.3866,72.4817,72.3866,72.4212,22715.0
2018-08-28 11:30:00,83.76,83.76,83.51,83.57,51135.0,72.4212,72.4212,72.205,72.2569,51135.0
2018-08-28 11:40:00,83.55,83.62,83.53,83.61,20274.0,72.2396,72.3002,72.2223,72.2915,20274.0
2018-08-28 11:50:00,83.6,83.6,83.52,83.54,20942.0,72.2829,72.2829,72.2137,72.231,20942.0
2018-08-28 12:00:00,83.52,83.64,83.51,83.63,52086.0,72.2137,72.3174,72.205,72.3088,52086.0
2018-08-28 12:10:00,83.62,83.72,83.57,83.65,60499.0,72.3002,72.3866,72.2569,72.3261,60499.0
2018-08-28 12:20:00,83.65,83.66,83.46,83.46,20722.0,72.3261,72.3347,72.1618,72.1618,20722.0
2018-08-28 12:30:00,83.47,83.5,83.43,83.44,17367.0,72.1705,72.1964,72.1359,72.1445,17367.0
2018-08-28 12:40:00,83.43,83.47,83.36,83.46,30276.0,72.1359,72.1705,72.0753,72.1618,30276.0
2018-08-28 12:50:00,83.47,83.59,83.46,83.59,45119.0,72.1705,72.2742,72.1618,72.2742,45119.0
2018-08-28 13:00:00,83.59,83.69,83.56,83.68,145272.0,72.2742,72.3607,72.2483,72.352,145272.0
2018-08-28 13:10:00,83.69,83.7,83.52,83.62,84952.0,72.3607,72.3693,72.2137,72.3002,84952.0
2018-08-28 13:20:00,83.6,83.65,83.39,83.43,59530.0,72.2829,72.3261,72.1013,72.1359,59530.0
2018-08-28 13:30:00,83.42,83.44,83.35,83.42,20254.0,72.1272,72.1445,72.0667,72.1272,20254.0
2018-08-28 13:40:00,83.43,83.61,83.41,83.58,78918.0,72.1359,72.2915,72.1186,72.2656,78918.0
2018-08-28 13:50:00,83.57,83.66,83.51,83.57,144199.0,72.2569,72.3347,72.205,72.2569,144199.0
2018-08-28 14:00:00,83.57,83.61,83.54,83.54,26933.0,72.2569,72.2915,72.231,72.231,26933.0
2018-08-28 14:10:00,83.54,83.58,83.5,83.53,25904.0,72.231,72.2656,72.1964,72.2223,25904.0
2018-08-28 14:20:00,83.53,83.58,83.51,83.56,24283.0,72.2223,72.2656,72.205,72.2483,24283.0
2018-08-28 14:30:00,83.56,83.68,83.54,83.67,28211.0,72.2483,72.352,72.231,72.3434,28211.0
2018-08-28 14:40:00,83.67,83.78,83.66,83.73,53372.0,72.3434,72.4385,72.3347,72.3953,53372.0
2018-08-28 14:50:00,83.73,83.75,83.65,83.66,35274.0,72.3953,72.4126,72.3261,72.3347,35274.0
2018-08-28 15:00:00,83.66,83.66,83.54,83.54,22160.0,72.3347,72.3347,72.231,72.231,22160.0
2018-08-28 15:10:00,83.55,83.61,83.48,83.49,39790.0,72.2396,72.2915,72.1791,72.1877,39790.0
2018-08-28 15:20:00,83.49,83.51,83.45,83.48,25254.0,72.1877,72.205,72.1532,72.1791,25254.0
2018-08-28 15:30:00,83.49,83.59,83.48,83.55,46819.0,72.1877,72.2742,72.1791,72.2396,46819.0
2018-08-28 15:40:00,83.56,83.59,83.43,83.47,93646.0,72.2483,72.2742,72.1359,72.1705,93646.0
2018-08-28 15:50:00,83.46,83.6,83.43,83.58,231426.0,72.1618,72.2829,72.1359,72.2656,231426.0
2018-08-29 09:30:00,83.54,83.71,83.16,83.4,50953.0,72.231,72.378,71.9024,72.1099,50953.0
2018-08-29 09:40:00,83.36,83.51,83.3,83.45,19604.0,72.0753,72.205,72.0235,72.1532,19604.0
2018-08-29 09:50:00,83.38,83.53,83.35,83.44,32482.0,72.0926,72.2223,72.0667,72.1445,32482.0
2018-08-29 10:00:00,83.41,83.51,83.28,83.4,89968.0,72.1186,72.205,72.0062,72.1099,89968.0
2018-08-29 10:10:00,83.41,83.41,83.28,83.33,90171.0,72.1186,72.1186,72.0062,72.0494,90171.0
2018-08-29 10:20:00,83.34,83.36,83.2,83.26,24822.0,72.0581,72.0753,71.937,71.9889,24822.0
2018-08-29 10:30:00,83.28,83.29,83.09,83.09,18366.0,72.0062,72.0148,71.8419,71.8419,18366.0
2018-08-29 10:40:00,83.1,83.21,83.07,83.16,15132.0,71.8505,71.9457,71.8246,71.9024,15132.0
2018-08-29 10:50:00,83.14,83.16,83.06,83.14,14146.0,71.8851,71.9024,71.816,71.8851,14146.0
2018-08-29 11:00:00,83.14,83.17,83.09,83.17,13722.0,71.8851,71.9111,71.8419,71.9111,13722.0
2018-08-29 11:10:00,83.16,83.36,83.16,83.27,22350.0,71.9024,72.0753,71.9024,71.9975,22350.0
2018-08-29 11:20:00,83.27,83.45,83.25,83.41,15103.0,71.9975,72.1532,71.9802,72.1186,15103.0
2018-08-29 11:30:00,83.4,83.49,83.36,83.37,14998.0,72.1099,72.1877,72.0753,72.084,14998.0
2018-08-29 11:40:00,83.36,83.56,83.34,83.56,17746.0,72.0753,72.2483,72.0581,72.2483,17746.0
2018-08-29 11:50:00,83.56,83.6,83.5,83.58,13844.0,72.2483,72.2829,72.1964,72.2656,13844.0
2018-08-29 12:00:00,83.58,83.63,83.51,83.59,14055.0,72.2656,72.3088,72.205,72.2742,14055.0
2018-08-29 12:10:00,83.59,83.67,83.57,83.63,15383.0,72.2742,72.3434,72.2569,72.3088,15383.0
2018-08-29 12:20:00,83.63,83.71,83.61,83.71,33455.0,72.3088,72.378,72.2915,72.378,33455.0
2018-08-29 12:30:00,83.7,83.76,83.69,83.73,15579.0,72.3693,72.4212,72.3607,72.3953,15579.0
2018-08-29 12:40:00,83.72,83.75,83.68,83.69,10291.0,72.3866,72.4126,72.352,72.3607,10291.0
2018-08-29 12:50:00,83.69,83.78,83.69,83.73,13182.0,72.3607,72.4385,72.3607,72.3953,13182.0
2018-08-29 13:00:00,83.75,83.84,83.73,83.79,8717.0,72.4126,72.4904,72.3953,72.4471,8717.0
2018-08-29 13:10:00,83.79,83.84,83.71,83.71,10128.0,72.4471,72.4904,72.378,72.378,10128.0
2018-08-29 13:20:00,83.72,83.75,83.67,83.69,33055.0,72.3866,72.4126,72.3434,72.3607,33055.0
2018-08-29 13:30:00,83.7,83.72,83.67,83.7,19250.0,72.3693,72.3866,72.3434,72.3693,19250.0
2018-08-29 13:40:00,83.71,83.76,83.69,83.75,16253.0,72.378,72.4212,72.3607,72.4126,16253.0
2018-08-29 13:50:00,83.75,83.78,83.71,83.71,17659.0,72.4126,72.4385,72.378,72.378,17659.0
2018-08-29 14:00:00,83.71,83.72,83.69,83.7,17312.0,72.378,72.3866,72.3607,72.3693,17312.0
2018-08-29 14:10:00,83.7,83.73,83.68,83.72,13667.0,72.3693,72.3953,72.352,72.3866,13667.0
2018-08-29 14:20:00,83.7,83.71,83.64,83.64,14477.0,72.3693,72.378,72.3174,72.3174,14477.0
2018-08-29 14:30:00,83.64,83.65,83.59,83.6,21331.0,72.3174,72.3261,72.2742,72.2829,21331.0
2018-08-29 14:40:00,83.59,83.63,83.58,83.61,19067.0,72.2742,72.3088,72.2656,72.2915,19067.0
2018-08-29 14:50:00,83.61,83.63,83.53,83.54,23410.0,72.2915,72.3088,72.2223,72.231,23410.0
2018-08-29 15:00:00,83.54,83.56,83.5,83.53,48753.0,72.231,72.2483,72.1964,72.2223,48753.0
2018-08-29 15:10:00,83.54,83.6,83.54,83.59,27653.0,72.231,72.2829,72.231,72.2742,27653.0
2018-08-29 15:20:00,83.59,83.64,83.56,83.62,44358.0,72.2742,72.3174,72.2483,72.3002,44358.0
2018-08-29 15:30:00,83.62,83.71,83.61,83.69,37709.0,72.3002,72.378,72.2915,72.3607,37709.0
2018-08-29 15:40:00,83.7,83.73,83.68,83.73,57104.0,72.3693,72.3953,72.352,72.3953,57104.0
2018-08-29 15:50:00,83.73,83.74,83.52,83.58,109095.0,72.3953,72.4039,72.2137,72.2656,109095.0
2018-08-30 09:30:00,83.28,83.37,83.03,83.35,40530.0,72.0062,72.084,71.79,72.0667,40530.0
2018-08-30 09:40:00,83.38,83.48,83.32,83.36,31307.0,72.0926,72.1791,72.0408,72.0753,31307.0
2018-08-30 09:50:00,83.34,83.34,83.11,83.25,18500.0,72.0581,72.0581,71.8592,71.9802,18500.0
2018-08-30 10:00:00,83.27,83.34,83.13,83.13,15633.0,71.9975,72.0581,71.8765,71.8765,15633.0
2018-08-30 10:10:00,83.16,83.22,83.13,83.21,12866.0,71.9024,71.9543,71.8765,71.9457,12866.0
2018-08-30 10:20:00,83.19,83.19,83.01,83.12,10370.0,71.9284,71.9284,71.7727,71.8678,10370.0
2018-08-30 10:30:00,83.14,83.2,83.04,83.07,20367.0,71.8851,71.937,71.7987,71.8246,20367.0
2018-08-30 10:40:00,83.08,83.2,83.06,83.16,20331.0,71.8333,71.937,71.816,71.9024,20331.0
2018-08-30 10:50:00,83.14,83.21,83.12,83.17,32050.0,71.8851,71.9457,71.8678,71.9111,32050.0
2018-08-30 11:00:00,83.18,83.24,83.11,83.14,25541.0,71.9197,71.9716,71.8592,71.8851,25541.0
2018-08-30 11:10:00,83.15,83.23,83.13,83.13,13232.0,71.8938,71.9629,71.8765,71.8765,13232.0
2018-08-30 11:20:00,83.12,83.12,82.91,82.94,18209.0,71.8678,71.8678,71.6863,71.7122,18209.0
2018-08-30 11:30:00,82.94,82.97,82.92,82.92,12305.0,71.7122,71.7381,71.6949,71.6949,12305.0
2018-08-30 11:40:00,82.93,82.94,82.89,82.89,8869.0,71.7036,71.7122,71.669,71.669,8869.0
2018-08-30 11:50:00,82.91,82.96,82.91,82.92,9837.0,71.6863,71.7295,71.6863,71.6949,9837.0
2018-08-30 12:00:00,82.92,82.95,82.87,82.88,15798.0,71.6949,71.7209,71.6517,71.6603,15798.0
2018-08-30 12:10:00,82.87,82.91,82.85,82.86,17799.0,71.6517,71.6863,71.6344,71.643,17799.0
2018-08-30 12:20:00,82.88,82.98,82.88,82.93,35387.0,71.6603,71.7468,71.6603,71.7036,35387.0
2018-08-30 12:30:00,82.95,82.97,82.92,82.96,12734.0,71.7209,71.7381,71.6949,71.7295,12734.0
2018-08-30 12:40:00,82.97,83.03,82.97,83.0,12489.0,71.7381,71.79,71.7381,71.7641,12489.0
2018-08-30 12:50:00,83.01,83.12,83.01,83.11,12898.0,71.7727,71.8678,71.7727,71.8592,12898.0
2018-08-30 13:00:00,83.12,83.25,83.11,83.25,18553.0,71.8678,71.9802,71.8592,71.9802,18553.0
2018-08-30 13:10:00,83.26,83.31,83.25,83.31,19565.0,71.9889,72.0321,71.9802,72.0321,19565.0
2018-08-30 13:20:00,83.32,83.34,83.23,83.23,17053.0,72.0408,72.0581,71.9629,71.9629,17053.0
2018-08-30 13:30:00,83.23,83.32,83.21,83.31,10314.0,71.9629,72.0408,71.9457,72.0321,10314.0
2018-08-30 13:40:00,83.31,83.33,83.27,83.32,9319.0,72.0321,72.0494,71.9975,72.0408,9319.0
2018-08-30 13:50:00,83.31,83.31,83.19,83.23,13448.0,72.0321,72.0321,71.9284,71.9629,13448.0
2018-08-30 14:00:00,83.24,83.28,83.19,83.21,17895.0,71.9716,72.0062,71.9284,71.9457,17895.0
2018-08-30 14:10:00,83.21,83.21,82.92,82.92,39736.0,71.9457,71.9457,71.6949,71.6949,39736.0
2018-08-30 14:20:00,82.91,82.95,82.72,82.78,54069.0,71.6863,71.7209,71.522,71.5739,54069.0
2018-08-30 14:30:00,82.75,83.04,82.75,83.04,36405.0,71.5479,71.7987,71.5479,71.7987,36405.0
2018-08-30 14:40:00,83.03,83.03,82.94,83.01,27739.0,71.79,71.79,71.7122,71.7727,27739.0
2018-08-30 14:50:00,83.0,83.01,82.86,82.86,20606.0,71.7641,71.7727,71.643,71.643,20606.0
2018-08-30 15:00:00,82.87,82.87,82.71,82.81,61735.0,71.6517,71.6517,71.5133,71.5998,61735.0
2018-08-30 15:10:00,82.81,82.9,82.8,82.82,106614.0,71.5998,71.6776,71.5912,71.6084,106614.0
2018-08-30 15:20:00,82.83,82.86,82.75,82.83,34504.0,71.6171,71.643,71.5479,71.6171,34504.0
2018-08-30 15:30:00,82.84,82.9,82.78,82.85,41645.0,71.6257,71.6776,71.5739,71.6344,41645.0
2018-08-30 15:40:00,82.85,82.87,82.75,82.76,45168.0,71.6344,71.6517,71.5479,71.5566,45168.0
2018-08-30 15:50:00,82.76,82.89,82.73,82.84,95914.0,71.5566,71.669,71.5306,71.6257,95914.0
2018-08-31 09:30:00,82.55,82.96,82.54,82.95,40165.0,71.375,71.7295,71.3664,71.7209,40165.0
2018-08-31 09:40:00,82.91,83.24,82.9,83.09,12281.0,71.6863,71.9716,71.6776,71.8419,12281.0
2018-08-31 09:50:00,83.04,83.18,82.98,83.09,13734.0,71.7987,71.9197,71.7468,71.8419,13734.0
2018-08-31 10:00:00,83.11,83.24,83.07,83.21,32825.0,71.8592,71.9716,71.8246,71.9457,32825.0
2018-08-31 10:10:00,83.21,83.25,83.1,83.13,22814.0,71.9457,71.9802,71.8505,71.8765,22814.0
2018-08-31 10:20:00,83.12,83.17,82.91,83.0,20097.0,71.8678,71.9111,71.6863,71.7641,20097.0
2018-08-31 10:30:00,83.01,83.1,83.0,83.09,22471.0,71.7727,71.8505,71.7641,71.8419,22471.0
2018-08-31 10:40:00,83.1,83.13,82.91,82.94,19042.0,71.8505,71.8765,71.6863,71.7122,19042.0
2018-08-31 10:50:00,82.94,82.99,82.92,82.99,12108.0,71.7122,71.7554,71.6949,71.7554,12108.0
2018-08-31 11:00:00,82.99,83.06,82.88,82.88,11534.0,71.7554,71.816,71.6603,71.6603,11534.0
2018-08-31 11:10:00,82.88,82.93,82.85,82.86,11231.0,71.6603,71.7036,71.6344,71.643,11231.0
2018-08-31 11:20:00,82.86,82.88,82.79,82.86,13335.0,71.643,71.6603,71.5825,71.643,13335.0
2018-08-31 11:30:00,82.86,82.9,82.84,82.89,10547.0,71.643,71.6776,71.6257,71.669,10547.0
2018-08-31 11:40:00,82.92,82.92,82.82,82.85,14207.0,71.6949,71.6949,71.6084,71.6344,14207.0
2018-08-31 11:50:00,82.85,82.9,82.78,82.79,10805.0,71.6344,71.6776,71.5739,71.5825,10805.0
2018-08-31 12:00:00,82.79,82.8,82.7,82.73,19071.0,71.5825,71.5912,71.5047,71.5306,19071.0
2018-08-31 12:10:00,82.73,82.81,82.72,82.81,10761.0,71.5306,71.5998,71.522,71.5998,10761.0
2018-08-31 12:20:00,82.79,82.82,82.77,82.8,15877.0,71.5825,71.6084,71.5652,71.5912,15877.0
2018-08-31 12:30:00,82.8,82.8,82.66,82.69,13993.0,71.5912,71.5912,71.4701,71.496,13993.0
2018-08-31 12:40:00,82.71,82.82,82.71,82.79,13194.0,71.5133,71.6084,71.5133,71.5825,13194.0
2018-08-31 12:50:00,82.8,82.82,82.77,82.79,9490.0,71.5912,71.6084,71.5652,71.5825,9490.0
2018-08-31 13:00:00,82.79,82.82,82.75,82.82,8076.0,71.5825,71.6084,71.5479,71.6084,8076.0
2018-08-31 13:10:00,82.84,82.88,82.8,82.85,11003.0,71.6257,71.6603,71.5912,71.6344,11003.0
2018-08-31 13:20:00,82.85,82.89,82.84,82.87,12600.0,71.6344,71.669,71.6257,71.6517,12600.0
2018-08-31 13:30:00,82.86,82.9,82.8,82.86,12440.0,71.643,71.6776,71.5912,71.643,12440.0
2018-08-31 13:40:00,82.86,82.92,82.83,82.9,85251.0,71.643,71.6949,71.6171,71.6776,85251.0
2018-08-31 13:50:00,82.9,82.9,82.82,82.85,28608.0,71.6776,71.6776,71.6084,71.6344,28608.0
2018-08-31 14:00:00,82.86,82.86,82.82,82.85,15763.0,71.643,71.643,71.6084,71.6344,15763.0
2018-08-31 14:10:00,82.85,82.86,82.82,82.84,10260.0,71.6344,71.643,71.6084,71.6257,10260.0
2018-08-31 14:20:00,82.84,82.87,82.78,82.85,33145.0,71.6257,71.6517,71.5739,71.6344,33145.0
2018-08-31 14:30:00,82.86,82.87,82.83,82.84,36156.0,71.643,71.6517,71.6171,71.6257,36156.0
2018-08-31 14:40:00,82.85,82.88,82.84,82.88,23901.0,71.6344,71.6603,71.6257,71.6603,23901.0
2018-08-31 14:50:00,82.88,82.97,82.88,82.91,26370.0,71.6603,71.7381,71.6603,71.6863,26370.0
2018-08-31 15:00:00,82.91,83.03,82.91,83.0,22000.0,71.6863,71.79,71.6863,71.7641,22000.0
2018-08-31 15:10:00,83.0,83.01,82.95,83.01,20635.0,71.7641,71.7727,71.7209,71.7727,20635.0
2018-08-31 15:20:00,83.01,83.01,82.84,82.87,33870.0,71.7727,71.7727,71.6257,71.6517,33870.0
2018-08-31 15:30:00,82.87,83.15,82.86,83.12,49541.0,71.6517,71.8938,71.643,71.8678,49541.0
2018-08-31 15:40:00,83.12,83.19,83.08,83.12,96194.0,71.8678,71.9284,71.8333,71.8678,96194.0
2018-08-31 15:50:00,83.12,83.24,83.12,83.14,203972.0,71.8678,71.9716,71.8678,71.8851,203972.0
2018-09-04 09:30:00,83.09,83.13,82.66,82.69,40189.0,71.8419,71.8765,71.4701,71.496,40189.0
2018-09-04 09:40:00,82.72,82.79,82.62,82.65,17041.0,71.522,71.5825,71.4355,71.4615,17041.0
2018-09-04 09:50:00,82.61,82.7,82.56,82.68,5451.0,71.4269,71.5047,71.3836,71.4874,5451.0
2018-09-04 10:00:00,82.7,82.89,82.7,82.75,39621.0,71.5047,71.669,71.5047,71.5479,39621.0
2018-09-04 10:10:00,82.77,82.95,82.73,82.88,34393.0,71.5652,71.7209,71.5306,71.6603,34393.0
2018-09-04 10:20:00,82.91,82.97,82.76,82.76,11427.0,71.6863,71.7381,71.5566,71.5566,11427.0
2018-09-04 10:30:00,82.73,82.76,82.47,82.55,36003.0,71.5306,71.5566,71.3058,71.375,36003.0
2018-09-04 10:40:00,82.54,82.54,82.42,82.5,30262.0,71.3664,71.3664,71.2626,71.3318,30262.0
2018-09-04 10:50:00,82.5,82.61,82.47,82.48,18665.0,71.3318,71.4269,71.3058,71.3145,18665.0
2018-09-04 11:00:00,82.47,82.49,82.3,82.36,19496.0,71.3058,71.3231,71.1588,71.2107,19496.0
2018-09-04 11:10:00,82.36,82.36,82.17,82.29,25052.0,71.2107,71.2107,71.0464,71.1502,25052.0
2018-09-04 11:20:00,82.31,82.31,82.05,82.06,25247.0,71.1675,71.1675,70.9427,70.9513,25247.0
2018-09-04 11:30:00,82.06,82.23,82.05,82.23,20704.0,70.9513,71.0983,70.9427,71.0983,20704.0
2018-09-04 11:40:00,82.23,82.23,82.1,82.16,25526.0,71.0983,71.0983,70.9859,71.0378,25526.0
2018-09-04 11:50:00,82.16,82.2,82.06,82.09,65261.0,71.0378,71.0724,70.9513,70.9773,65261.0
2018-09-04 12:00:00,82.09,82.13,82.04,82.09,19895.0,70.9773,71.0119,70.934,70.9773,19895.0
2018-09-04 12:10:00,82.08,82.18,82.06,82.14,11657.0,70.9686,71.0551,70.9513,71.0205,11657.0
2018-09-04 12:20:00,82.14,82.15,81.97,82.07,29517.0,71.0205,71.0291,70.8735,70.96,29517.0
2018-09-04 12:30:00,82.06,82.1,82.01,82.02,16667.0,70.9513,70.9859,70.9081,70.9167,16667.0
2018-09-04 12:40:00,82.02,82.08,82.01,82.08,24572.0,70.9167,70.9686,70.9081,70.9686,24572.0
2018-09-04 12:50:00,82.07,82.07,81.93,81.93,47883.0,70.96,70.96,70.8389,70.8389,47883.0
2018-09-04 13:00:00,81.93,82.06,81.92,82.03,43778.0,70.8389,70.9513,70.8303,70.9254,43778.0
2018-09-04 13:10:00,82.05,82.05,81.95,81.95,57493.0,70.9427,70.9427,70.8562,70.8562,57493.0
2018-09-04 13:20:00,81.94,81.98,81.91,81.92,26380.0,70.8476,70.8822,70.8216,70.8303,26380.0
2018-09-04 13:30:00,81.92,82.05,81.92,81.99,41450.0,70.8303,70.9427,70.8303,70.8908,41450.0
2018-09-04 13:40:00,82.0,82.04,81.93,81.99,38926.0,70.8995,70.934,70.8389,70.8908,38926.0
2018-09-04 13:50:00,82.0,82.07,81.99,82.0,42754.0,70.8995,70.96,70.8908,70.8995,42754.0
2018-09-04 14:00:00,82.0,82.11,81.98,82.11,88060.0,70.8995,70.9946,70.8822,70.9946,88060.0
2018-09-04 14:10:00,82.1,82.29,82.1,82.15,88636.0,70.9859,71.1502,70.9859,71.0291,88636.0
2018-09-04 14:20:00,82.16,82.31,82.14,82.21,114652.0,71.0378,71.1675,71.0205,71.081,114652.0
2018-09-04 14:30:00,82.21,82.25,82.18,82.2,55272.0,71.081,71.1156,71.0551,71.0724,55272.0
2018-09-04 14:40:00,82.2,82.47,82.18,82.44,104885.0,71.0724,71.3058,71.0551,71.2799,104885.0
2018-09-04 14:50:00,82.44,82.61,82.43,82.61,55937.0,71.2799,71.4269,71.2712,71.4269,55937.0
2018-09-04 15:00:00,82.61,82.63,82.54,82.59,52799.0,71.4269,71.4442,71.3664,71.4096,52799.0
2018-09-04 15:10:00,82.59,82.64,82.56,82.59,50088.0,71.4096,71.4528,71.3836,71.4096,50088.0
2018-09-04 15:20:00,82.59,82.7,82.58,82.61,40294.0,71.4096,71.5047,71.4009,71.4269,40294.0
2018-09-04 15:30:00,82.62,82.66,82.58,82.64,27128.0,71.4355,71.4701,71.4009,71.4528,27128.0
2018-09-04 15:40:00,82.63,82.63,82.47,82.55,47528.0,71.4442,71.4442,71.3058,71.375,47528.0
2018-09-04 15:50:00,82.56,82.85,82.51,82.77,281100.0,71.3836,71.6344,71.3404,71.5652,281100.0
2018-09-05 09:30:00,82.62,83.21,82.41,83.11,45320.0,71.4355,71.9457,71.254,71.8592,45320.0
2018-09-05 09:40:00,83.1,83.46,83.1,83.4,83290.0,71.8505,72.1618,71.8505,72.1099,83290.0
2018-09-05 09:50:00,83.37,83.4,83.19,83.22,19039.0,72.084,72.1099,71.9284,71.9543,19039.0
2018-09-05 10:00:00,83.28,83.4,83.17,83.4,19477.0,72.0062,72.1099,71.9111,72.1099,19477.0
2018-09-05 10:10:00,83.38,83.38,83.12,83.25,17695.0,72.0926,72.0926,71.8678,71.9802,17695.0
2018-09-05 10:20:00,83.23,83.44,83.12,83.44,17717.0,71.9629,72.1445,71.8678,72.1445,17717.0
2018-09-05 10:30:00,83.42,83.46,83.34,83.41,17599.0,72.1272,72.1618,72.0581,72.1186,17599.0
2018-09-05 10:40:00,83.41,83.62,83.37,83.51,20568.0,72.1186,72.3002,72.084,72.205,20568.0
2018-09-05 10:50:00,83.49,83.72,83.49,83.62,15946.0,72.1877,72.3866,72.1877,72.3002,15946.0
2018-09-05 11:00:00,83.64,83.74,83.63,83.73,11315.0,72.3174,72.4039,72.3088,72.3953,11315.0
2018-09-05 11:10:00,83.73,83.94,83.71,83.92,29917.0,72.3953,72.5768,72.378,72.5595,29917.0
2018-09-05 11:20:00,83.91,83.92,83.73,83.75,24951.0,72.5509,72.5595,72.3953,72.4126,24951.0
2018-09-05 11:30:00,83.74,83.81,83.7,83.75,33697.0,72.4039,72.4644,72.3693,72.4126,33697.0
2018-09-05 11:40:00,83.76,83.81,83.69,83.78,28837.0,72.4212,72.4644,72.3607,72.4385,28837.0
2018-09-05 11:50:00,83.8,83.89,83.72,83.75,41120.0,72.4558,72.5336,72.3866,72.4126,41120.0
2018-09-05 12:00:00,83.76,83.89,83.76,83.78,19211.0,72.4212,72.5336,72.4212,72.4385,19211.0
2018-09-05 12:10:00,83.77,83.87,83.73,83.86,17145.0,72.4298,72.5163,72.3953,72.5077,17145.0
2018-09-05 12:20:00,83.88,83.94,83.85,83.9,19400.0,72.525,72.5768,72.499,72.5422,19400.0
2018-09-05 12:30:00,83.9,84.04,83.89,84.01,32565.0,72.5422,72.6633,72.5336,72.6374,32565.0
2018-09-05 12:40:00,84.0,84.06,83.98,84.04,47171.0,72.6287,72.6806,72.6114,72.6633,47171.0
2018-09-05 12:50:00,84.04,84.04,83.85,83.85,36778.0,72.6633,72.6633,72.499,72.499,36778.0
2018-09-05 13:00:00,83.86,84.05,83.84,84.0,77997.0,72.5077,72.6719,72.4904,72.6287,77997.0
2018-09-05 13:10:00,84.01,84.2,83.95,84.16,33057.0,72.6374,72.8016,72.5855,72.7671,33057.0
2018-09-05 13:20:00,84.15,84.22,84.15,84.2,18014.0,72.7584,72.8189,72.7584,72.8016,18014.0
2018-09-05 13:30:00,84.2,84.27,84.16,84.17,31079.0,72.8016,72.8622,72.7671,72.7757,31079.0
2018-09-05 13:40:00,84.16,84.24,84.12,84.23,36033.0,72.7671,72.8362,72.7325,72.8276,36033.0
2018-09-05 13:50:00,84.23,84.3,84.21,84.3,37614.0,72.8276,72.8881,72.8103,72.8881,37614.0
2018-09-05 14:00:00,84.31,84.39,84.25,84.34,55086.0,72.8967,72.9659,72.8449,72.9227,55086.0
2018-09-05 14:10:00,84.34,84.4,84.28,84.39,62333.0,72.9227,72.9746,72.8708,72.9659,62333.0
2018-09-05 14:20:00,84.4,84.43,84.33,84.4,26048.0,72.9746,73.0005,72.914,72.9746,26048.0
2018-09-05 14:30:00,84.41,84.48,84.36,84.48,49433.0,72.9832,73.0437,72.94,73.0437,49433.0
2018-09-05 14:40:00,84.46,84.5,84.44,84.48,43291.0,73.0264,73.061,73.0091,73.0437,43291.0
2018-09-05 14:50:00,84.49,84.51,84.37,84.47,44095.0,73.0524,73.0697,72.9486,73.0351,44095.0
2018-09-05 15:00:00,84.47,84.47,84.31,84.42,40932.0,73.0351,73.0351,72.8967,72.9919,40932.0
2018-09-05 15:10:00,84.43,84.61,84.41,84.56,47336.0,73.0005,73.1561,72.9832,73.1129,47336.0
2018-09-05 15:20:00,84.57,84.58,84.47,84.52,45409.0,73.1215,73.1302,73.0351,73.0783,45409.0
2018-09-05 15:30:00,84.53,84.63,84.52,84.56,61814.0,73.087,73.1734,73.0783,73.1129,61814.0
2018-09-05 15:40:00,84.56,84.66,84.5,84.51,128169.0,73.1129,73.1994,73.061,73.0697,128169.0
2018-09-05 15:50:00,84.51,84.58,84.48,84.56,231534.0,73.0697,73.1302,73.0437,73.1129,231534.0
2018-09-06 09:30:00,84.55,84.92,84.37,84.76,70606.0,73.1043,73.4242,72.9486,73.2858,70606.0
2018-09-06 09:40:00,84.76,84.85,84.57,84.69,44467.0,73.2858,73.3636,73.1215,73.2253,44467.0
2018-09-06 09:50:00,84.66,84.76,84.58,84.71,17460.0,73.1994,73.2858,73.1302,73.2426,17460.0
2018-09-06 10:00:00,84.71,84.73,84.54,84.57,27362.0,73.2426,73.2599,73.0956,73.1215,27362.0
2018-09-06 10:10:00,84.59,84.69,84.54,84.67,32102.0,73.1388,73.2253,73.0956,73.208,32102.0
2018-09-06 10:20:00,84.66,84.7,84.54,84.69,27848.0,73.1994,73.2339,73.0956,73.2253,27848.0
2018-09-06 10:30:00,84.68,84.71,84.55,84.68,24474.0,73.2167,73.2426,73.1043,73.2167,24474.0
2018-09-06 10:40:00,84.67,84.72,84.39,84.39,26083.0,73.208,73.2512,72.9659,72.9659,26083.0
2018-09-06 10:50:00,84.42,84.61,84.38,84.53,43688.0,72.9919,73.1561,72.9573,73.087,43688.0
2018-09-06 11:00:00,84.53,84.55,84.29,84.36,16194.0,73.087,73.1043,72.8795,72.94,16194.0
2018-09-06 11:10:00,84.34,84.36,84.23,84.25,21683.0,72.9227,72.94,72.8276,72.8449,21683.0
2018-09-06 11:20:00,84.25,84.41,84.21,84.35,21628.0,72.8449,72.9832,72.8103,72.9313,21628.0
2018-09-06 11:30:00,84.34,84.46,84.32,84.44,25019.0,72.9227,73.0264,72.9054,73.0091,25019.0
2018-09-06 11:40:00,84.44,84.54,84.37,84.5,33798.0,73.0091,73.0956,72.9486,73.061,33798.0
2018-09-06 11:50:00,84.51,84.61,84.48,84.54,16768.0,73.0697,73.1561,73.0437,73.0956,16768.0
2018-09-06 12:00:00,84.53,84.55,84.38,84.44,56502.0,73.087,73.1043,72.9573,73.0091,56502.0
2018-09-06 12:10:00,84.44,84.47,84.36,84.36,14997.0,73.0091,73.0351,72.94,72.94,14997.0
2018-09-06 12:20:00,84.39,84.44,84.34,84.42,13052.0,72.9659,73.0091,72.9227,72.9919,13052.0
2018-09-06 12:30:00,84.42,84.51,84.39,84.45,21943.0,72.9919,73.0697,72.9659,73.0178,21943.0
2018-09-06 12:40:00,84.44,84.55,84.44,84.5,12598.0,73.0091,73.1043,73.0091,73.061,12598.0
2018-09-06 12:50:00,84.52,84.53,84.44,84.48,51674.0,73.0783,73.087,73.0091,73.0437,51674.0
2018-09-06 13:00:00,84.49,84.5,84.32,84.32,22039.0,73.0524,73.061,72.9054,72.9054,22039.0
2018-09-06 13:10:00,84.33,84.44,84.3,84.44,13075.0,72.914,73.0091,72.8881,73.0091,13075.0
2018-09-06 13:20:00,84.43,84.45,84.4,84.43,8008.0,73.0005,73.0178,72.9746,73.0005,8008.0
2018-09-06 13:30:00,84.42,84.6,84.41,84.58,19263.0,72.9919,73.1475,72.9832,73.1302,19263.0
2018-09-06 13:40:00,84.57,84.67,84.57,84.66,20597.0,73.1215,73.208,73.1215,73.1994,20597.0
2018-09-06 13:50:00,84.65,84.68,84.59,84.61,25756.0,73.1907,73.2167,73.1388,73.1561,25756.0
2018-09-06 14:00:00,84.63,84.69,84.57,84.68,23311.0,73.1734,73.2253,73.1215,73.2167,23311.0
2018-09-06 14:10:00,84.67,84.73,84.65,84.7,22438.0,73.208,73.2599,73.1907,73.2339,22438.0
2018-09-06 14:20:00,84.69,84.74,84.66,84.68,26510.0,73.2253,73.2685,73.1994,73.2167,26510.0
2018-09-06 14:30:00,84.69,84.82,84.69,84.78,26155.0,73.2253,73.3377,73.2253,73.3031,26155.0
2018-09-06 14:40:00,84.79,84.86,84.76,84.81,19471.0,73.3118,73.3723,73.2858,73.3291,19471.0
2018-09-06 14:50:00,84.81,84.84,84.77,84.78,16624.0,73.3291,73.355,73.2945,73.3031,16624.0
2018-09-06 15:00:00,84.78,84.92,84.78,84.92,26561.0,73.3031,73.4242,73.3031,73.4242,26561.0
2018-09-06 15:10:00,84.9,84.9,84.76,84.77,24852.0,73.4069,73.4069,73.2858,73.2945,24852.0
2018-09-06 15:20:00,84.77,84.83,84.76,84.83,27984.0,73.2945,73.3464,73.2858,73.3464,27984.0
2018-09-06 15:30:00,84.83,84.85,84.77,84.79,31901.0,73.3464,73.3636,73.2945,73.3118,31901.0
2018-09-06 15:40:00,84.79,84.8,84.68,84.71,52110.0,73.3118,73.3204,73.2167,73.2426,52110.0
2018-09-06 15:50:00,84.7,84.75,84.67,84.68,113754.0,73.2339,73.2772,73.208,73.2167,113754.0
2018-09-07 09:30:00,84.39,84.39,83.8,84.03,296207.0,72.9659,72.9659,72.4558,72.6546,296207.0
2018-09-07 09:40:00,84.02,84.39,83.97,84.22,53983.0,72.646,72.9659,72.6028,72.8189,53983.0
2018-09-07 09:50:00,84.24,84.34,84.12,84.13,41336.0,72.8362,72.9227,72.7325,72.7411,41336.0
2018-09-07 10:00:00,84.11,84.11,83.76,83.78,88588.0,72.7238,72.7238,72.4212,72.4385,88588.0
2018-09-07 10:10:00,83.78,84.03,83.77,83.84,38425.0,72.4385,72.6546,72.4298,72.4904,38425.0
2018-09-07 10:20:00,83.84,83.92,83.83,83.85,34053.0,72.4904,72.5595,72.4817,72.499,34053.0
2018-09-07 10:30:00,83.84,83.94,83.78,83.92,41462.0,72.4904,72.5768,72.4385,72.5595,41462.0
2018-09-07 10:40:00,83.93,84.22,83.93,84.2,47293.0,72.5682,72.8189,72.5682,72.8016,47293.0
2018-09-07 10:50:00,84.2,84.21,84.04,84.05,29984.0,72.8016,72.8103,72.6633,72.6719,29984.0
2018-09-07 11:00:00,84.05,84.13,83.95,84.05,39303.0,72.6719,72.7411,72.5855,72.6719,39303.0
2018-09-07 11:10:00,84.05,84.14,84.03,84.07,30298.0,72.6719,72.7498,72.6546,72.6892,30298.0
2018-09-07 11:20:00,84.06,84.06,83.85,83.99,40086.0,72.6806,72.6806,72.499,72.6201,40086.0
2018-09-07 11:30:00,84.01,84.16,83.98,84.13,34532.0,72.6374,72.7671,72.6114,72.7411,34532.0
2018-09-07 11:40:00,84.14,84.14,84.06,84.08,19762.0,72.7498,72.7498,72.6806,72.6979,19762.0
2018-09-07 11:50:00,84.09,84.09,83.91,83.91,33327.0,72.7065,72.7065,72.5509,72.5509,33327.0
2018-09-07 12:00:00,83.92,83.93,83.56,83.57,41681.0,72.5595,72.5682,72.2483,72.2569,41681.0
2018-09-07 12:10:00,83.56,83.74,83.56,83.65,18059.0,72.2483,72.4039,72.2483,72.3261,18059.0
2018-09-07 12:20:00,83.66,83.7,83.52,83.53,17320.0,72.3347,72.3693,72.2137,72.2223,17320.0
2018-09-07 12:30:00,83.53,83.62,83.5,83.51,27378.0,72.2223,72.3002,72.1964,72.205,27378.0
2018-09-07 12:40:00,83.5,83.54,83.4,83.47,25361.0,72.1964,72.231,72.1099,72.1705,25361.0
2018-09-07 12:50:00,83.48,83.53,83.46,83.48,47021.0,72.1791,72.2223,72.1618,72.1791,47021.0
2018-09-07 13:00:00,83.48,83.48,83.31,83.33,23271.0,72.1791,72.1791,72.0321,72.0494,23271.0
2018-09-07 13:10:00,83.33,83.6,83.27,83.28,42820.0,72.0494,72.2829,71.9975,72.0062,42820.0
2018-09-07 13:20:00,83.28,83.34,83.24,83.32,59345.0,72.0062,72.0581,71.9716,72.0408,59345.0
2018-09-07 13:30:00,83.32,83.38,83.26,83.29,111944.0,72.0408,72.0926,71.9889,72.0148,111944.0
2018-09-07 13:40:00,83.29,83.34,83.24,83.3,36092.0,72.0148,72.0581,71.9716,72.0235,36092.0
2018-09-07 13:50:00,83.3,83.37,83.25,83.25,22254.0,72.0235,72.084,71.9802,71.9802,22254.0
2018-09-07 14:00:00,83.26,83.34,83.25,83.33,34772.0,71.9889,72.0581,71.9802,72.0494,34772.0
2018-09-07 14:10:00,83.34,83.56,83.34,83.53,48396.0,72.0581,72.2483,72.0581,72.2223,48396.0
2018-09-07 14:20:00,83.52,83.73,83.51,83.73,33058.0,72.2137,72.3953,72.205,72.3953,33058.0
2018-09-07 14:30:00,83.74,83.76,83.67,83.7,26192.0,72.4039,72.4212,72.3434,72.3693,26192.0
2018-09-07 14:40:00,83.7,83.73,83.66,83.7,36837.0,72.3693,72.3953,72.3347,72.3693,36837.0
2018-09-07 14:50:00,83.7,83.79,83.63,83.76,37705.0,72.3693,72.4471,72.3088,72.4212,37705.0
2018-09-07 15:00:00,83.75,83.77,83.7,83.75,45142.0,72.4126,72.4298,72.3693,72.4126,45142.0
2018-09-07 15:10:00,83.76,83.8,83.75,83.79,36292.0,72.4212,72.4558,72.4126,72.4471,36292.0
2018-09-07 15:20:00,83.78,83.79,83.69,83.76,63322.0,72.4385,72.4471,72.3607,72.4212,63322.0
2018-09-07 15:30:00,83.76,83.76,83.68,83.73,99620.0,72.4212,72.4212,72.352,72.3953,99620.0
2018-09-07 15:40:00,83.72,83.86,83.7,83.72,137217.0,72.3866,72.5077,72.3693,72.3866,137217.0
2018-09-07 15:50:00,83.72,83.88,83.69,83.81,253617.0,72.3866,72.525,72.3607,72.4644,253617.0
2018-09-10 09:30:00,84.56,85.14,84.56,85.02,107531.0,73.1129,73.6144,73.1129,73.5106,107531.0
2018-09-10 09:40:00,85.04,85.31,85.04,85.27,52982.0,73.5279,73.7614,73.5279,73.7268,52982.0
2018-09-10 09:50:00,85.28,85.29,85.12,85.18,25174.0,73.7354,73.7441,73.5971,73.649,25174.0
2018-09-10 10:00:00,85.17,85.32,85.13,85.27,21714.0,73.6403,73.77,73.6057,73.7268,21714.0
2018-09-10 10:10:00,85.26,85.45,85.21,85.42,40422.0,73.7181,73.8824,73.6749,73.8565,40422.0
2018-09-10 10:20:00,85.38,85.53,85.37,85.5,31243.0,73.8219,73.9516,73.8132,73.9257,31243.0
2018-09-10 10:30:00,85.49,85.55,85.39,85.44,59672.0,73.917,73.9689,73.8305,73.8738,59672.0
2018-09-10 10:40:00,85.43,85.61,85.43,85.54,31577.0,73.8651,74.0208,73.8651,73.9602,31577.0
2018-09-10 10:50:00,85.53,85.59,85.47,85.5,56301.0,73.9516,74.0035,73.8997,73.9257,56301.0
2018-09-10 11:00:00,85.49,85.57,85.36,85.55,101002.0,73.917,73.9862,73.8046,73.9689,101002.0
2018-09-10 11:10:00,85.55,85.64,85.46,85.63,29968.0,73.9689,74.0467,73.8911,74.0381,29968.0
2018-09-10 11:20:00,85.63,85.66,85.56,85.6,23131.0,74.0381,74.064,73.9775,74.0121,23131.0
2018-09-10 11:30:00,85.59,85.63,85.41,85.44,16087.0,74.0035,74.0381,73.8478,73.8738,16087.0
2018-09-10 11:40:00,85.45,85.48,85.39,85.48,22253.0,73.8824,73.9084,73.8305,73.9084,22253.0
2018-09-10 11:50:00,85.48,85.5,85.39,85.48,21045.0,73.9084,73.9257,73.8305,73.9084,21045.0
2018-09-10 12:00:00,85.48,85.48,85.4,85.4,21844.0,73.9084,73.9084,73.8392,73.8392,21844.0
2018-09-10 12:10:00,85.41,85.41,85.23,85.24,33266.0,73.8478,73.8478,73.6922,73.7008,33266.0
2018-09-10 12:20:00,85.25,85.29,85.19,85.22,42039.0,73.7095,73.7441,73.6576,73.6836,42039.0
2018-09-10 12:30:00,85.23,85.33,85.21,85.32,23901.0,73.6922,73.7787,73.6749,73.77,23901.0
2018-09-10 12:40:00,85.33,85.4,85.32,85.37,19157.0,73.7787,73.8392,73.77,73.8132,19157.0
2018-09-10 12:50:00,85.35,85.41,85.33,85.39,15629.0,73.796,73.8478,73.7787,73.8305,15629.0
2018-09-10 13:00:00,85.4,85.49,85.38,85.44,19689.0,73.8392,73.917,73.8219,73.8738,19689.0
2018-09-10 13:10:00,85.43,85.54,85.4,85.51,23339.0,73.8651,73.9602,73.8392,73.9343,23339.0
2018-09-10 13:20:00,85.51,85.58,85.51,85.55,23599.0,73.9343,73.9948,73.9343,73.9689,23599.0
2018-09-10 13:30:00,85.54,85.55,85.48,85.49,23654.0,73.9602,73.9689,73.9084,73.917,23654.0
2018-09-10 13:40:00,85.48,85.51,85.39,85.43,30978.0,73.9084,73.9343,73.8305,73.8651,30978.0
2018-09-10 13:50:00,85.44,85.48,85.4,85.45,44704.0,73.8738,73.9084,73.8392,73.8824,44704.0
2018-09-10 14:00:00,85.46,85.5,85.41,85.44,41207.0,73.8911,73.9257,73.8478,73.8738,41207.0
2018-09-10 14:10:00,85.44,85.5,85.43,85.49,22254.0,73.8738,73.9257,73.8651,73.917,22254.0
2018-09-10 14:20:00,85.49,85.5,85.43,85.49,25956.0,73.917,73.9257,73.8651,73.917,25956.0
2018-09-10 14:30:00,85.49,85.59,85.49,85.58,26801.0,73.917,74.0035,73.917,73.9948,26801.0
2018-09-10 14:40:00,85.58,85.62,85.53,85.62,29213.0,73.9948,74.0294,73.9516,74.0294,29213.0
2018-09-10 14:50:00,85.62,85.65,85.57,85.64,29694.0,74.0294,74.0553,73.9862,74.0467,29694.0
2018-09-10 15:00:00,85.64,85.68,85.63,85.65,21354.0,74.0467,74.0813,74.0381,74.0553,21354.0
2018-09-10 15:10:00,85.65,85.67,85.53,85.54,36301.0,74.0553,74.0726,73.9516,73.9602,36301.0
2018-09-10 15:20:00,85.55,85.55,85.46,85.48,27680.0,73.9689,73.9689,73.8911,73.9084,27680.0
2018-09-10 15:30:00,85.48,85.53,85.42,85.44,50848.0,73.9084,73.9516,73.8565,73.8738,50848.0
2018-09-10 15:40:00,85.45,85.47,85.36,85.4,68382.0,73.8824,73.8997,73.8046,73.8392,68382.0
2018-09-10 15:50:00,85.4,85.41,85.2,85.25,231649.0,73.8392,73.8478,73.6663,73.7095,231649.0
2018-09-11 09:30:00,84.86,85.02,84.35,84.58,58162.0,73.3723,73.5106,72.9313,73.1302,58162.0
2018-09-11 09:40:00,84.57,84.65,84.39,84.54,31929.0,73.1215,73.1907,72.9659,73.0956,31929.0
2018-09-11 09:50:00,84.56,84.84,84.5,84.79,29491.0,73.1129,73.355,73.061,73.3118,29491.0
2018-09-11 10:00:00,84.79,84.91,84.75,84.91,55504.0,73.3118,73.4155,73.2772,73.4155,55504.0
2018-09-11 10:10:00,84.89,85.03,84.88,84.96,49140.0,73.3982,73.5193,73.3896,73.4588,49140.0
2018-09-11 10:20:00,84.95,85.03,84.91,85.0,38322.0,73.4501,73.5193,73.4155,73.4933,38322.0
2018-09-11 10:30:00,84.99,85.04,84.93,84.98,36369.0,73.4847,73.5279,73.4328,73.476,36369.0
2018-09-11 10:40:00,84.98,85.03,84.92,84.97,40462.0,73.476,73.5193,73.4242,73.4674,40462.0
2018-09-11 10:50:00,84.97,85.04,84.94,85.04,17641.0,73.4674,73.5279,73.4415,73.5279,17641.0
2018-09-11 11:00:00,85.06,85.33,85.05,85.3,42646.0,73.5452,73.7787,73.5366,73.7527,42646.0
2018-09-11 11:10:00,85.31,85.33,85.17,85.17,52297.0,73.7614,73.7787,73.6403,73.6403,52297.0
2018-09-11 11:20:00,85.15,85.23,85.15,85.21,20399.0,73.623,73.6922,73.623,73.6749,20399.0
2018-09-11 11:30:00,85.21,85.32,85.2,85.3,33883.0,73.6749,73.77,73.6663,73.7527,33883.0
2018-09-11 11:40:00,85.29,85.36,85.28,85.35,31649.0,73.7441,73.8046,73.7354,73.796,31649.0
2018-09-11 11:50:00,85.36,85.49,85.36,85.43,14355.0,73.8046,73.917,73.8046,73.8651,14355.0
2018-09-11 12:00:00,85.44,85.46,85.39,85.39,17442.0,73.8738,73.8911,73.8305,73.8305,17442.0
2018-09-11 12:10:00,85.39,85.43,85.34,85.35,20644.0,73.8305,73.8651,73.7873,73.796,20644.0
2018-09-11 12:20:00,85.35,85.41,85.35,85.38,25436.0,73.796,73.8478,73.796,73.8219,25436.0
2018-09-11 12:30:00,85.38,85.39,85.31,85.34,22348.0,73.8219,73.8305,73.7614,73.7873,22348.0
2018-09-11 12:40:00,85.36,85.37,85.22,85.25,12221.0,73.8046,73.8132,73.6836,73.7095,12221.0
2018-09-11 12:50:00,85.26,85.37,85.23,85.35,11200.0,73.7181,73.8132,73.6922,73.796,11200.0
2018-09-11 13:00:00,85.35,85.37,85.25,85.29,18187.0,73.796,73.8132,73.7095,73.7441,18187.0
2018-09-11 13:10:00,85.28,85.35,85.25,85.31,19229.0,73.7354,73.796,73.7095,73.7614,19229.0
2018-09-11 13:20:00,85.29,85.3,85.25,85.27,19464.0,73.7441,73.7527,73.7095,73.7268,19464.0
2018-09-11 13:30:00,85.27,85.29,85.23,85.25,13414.0,73.7268,73.7441,73.6922,73.7095,13414.0
2018-09-11 13:40:00,85.25,85.29,85.23,85.26,31903.0,73.7095,73.7441,73.6922,73.7181,31903.0
2018-09-11 13:50:00,85.27,85.27,85.2,85.23,19527.0,73.7268,73.7268,73.6663,73.6922,19527.0
2018-09-11 14:00:00,85.22,85.22,85.12,85.14,12452.0,73.6836,73.6836,73.5971,73.6144,12452.0
2018-09-11 14:10:00,85.15,85.15,85.03,85.09,155513.0,73.623,73.623,73.5193,73.5712,155513.0
2018-09-11 14:20:00,85.09,85.09,84.96,85.0,78987.0,73.5712,73.5712,73.4588,73.4933,78987.0
2018-09-11 14:30:00,85.0,85.0,84.96,84.98,58078.0,73.4933,73.4933,73.4588,73.476,58078.0
2018-09-11 14:40:00,84.98,85.08,84.97,85.01,87331.0,73.476,73.5625,73.4674,73.502,87331.0
2018-09-11 14:50:00,85.02,85.05,84.98,85.02,102105.0,73.5106,73.5366,73.476,73.5106,102105.0
2018-09-11 15:00:00,85.02,85.03,84.98,84.98,22190.0,73.5106,73.5193,73.476,73.476,22190.0
2018-09-11 15:10:00,84.99,85.06,84.93,84.93,33843.0,73.4847,73.5452,73.4328,73.4328,33843.0
2018-09-11 15:20:00,84.94,85.0,84.91,84.99,42396.0,73.4415,73.4933,73.4155,73.4847,42396.0
2018-09-11 15:30:00,84.99,85.07,84.99,85.06,56827.0,73.4847,73.5539,73.4847,73.5452,56827.0
2018-09-11 15:40:00,85.05,85.11,84.99,85.01,72520.0,73.5366,73.5884,73.4847,73.502,72520.0
2018-09-11 15:50:00,85.01,85.08,85.0,85.06,149496.0,73.502,73.5625,73.4933,73.5452,149496.0
2018-09-12 09:30:00,85.1,85.16,84.69,85.08,39389.0,73.5798,73.6317,73.2253,73.5625,39389.0
2018-09-12 09:40:00,85.14,85.33,85.1,85.28,26117.0,73.6144,73.7787,73.5798,73.7354,26117.0
2018-09-12 09:50:00,85.28,85.51,85.27,85.48,39313.0,73.7354,73.9343,73.7268,73.9084,39313.0
2018-09-12 10:00:00,85.45,85.68,85.45,85.53,30523.0,73.8824,74.0813,73.8824,73.9516,30523.0
2018-09-12 10:10:00,85.51,85.52,85.31,85.35,59888.0,73.9343,73.9429,73.7614,73.796,59888.0
2018-09-12 10:20:00,85.34,85.35,85.14,85.22,41486.0,73.7873,73.796,73.6144,73.6836,41486.0
2018-09-12 10:30:00,85.21,85.25,84.98,85.16,155727.0,73.6749,73.7095,73.476,73.6317,155727.0
2018-09-12 10:40:00,85.16,85.2,85.06,85.14,47115.0,73.6317,73.6663,73.5452,73.6144,47115.0
2018-09-12 10:50:00,85.15,85.35,85.15,85.28,13660.0,73.623,73.796,73.623,73.7354,13660.0
2018-09-12 11:00:00,85.25,85.3,85.19,85.22,32230.0,73.7095,73.7527,73.6576,73.6836,32230.0
2018-09-12 11:10:00,85.22,85.61,85.21,85.56,33962.0,73.6836,74.0208,73.6749,73.9775,33962.0
2018-09-12 11:20:00,85.6,85.84,85.58,85.83,46629.0,74.0121,74.2196,73.9948,74.211,46629.0
2018-09-12 11:30:00,85.85,85.88,85.73,85.74,28125.0,74.2283,74.2542,74.1245,74.1332,28125.0
2018-09-12 11:40:00,85.75,85.84,85.68,85.69,47262.0,74.1418,74.2196,74.0813,74.0899,47262.0
2018-09-12 11:50:00,85.68,85.68,85.55,85.62,15848.0,74.0813,74.0813,73.9689,74.0294,15848.0
2018-09-12 12:00:00,85.59,85.72,85.5,85.52,29214.0,74.0035,74.1159,73.9257,73.9429,29214.0
2018-09-12 12:10:00,85.5,85.56,85.46,85.51,14626.0,73.9257,73.9775,73.8911,73.9343,14626.0
2018-09-12 12:20:00,85.5,85.55,85.46,85.53,12293.0,73.9257,73.9689,73.8911,73.9516,12293.0
2018-09-12 12:30:00,85.52,85.61,85.48,85.51,21067.0,73.9429,74.0208,73.9084,73.9343,21067.0
2018-09-12 12:40:00,85.5,85.57,85.5,85.54,23700.0,73.9257,73.9862,73.9257,73.9602,23700.0
2018-09-12 12:50:00,85.53,85.55,85.48,85.52,26018.0,73.9516,73.9689,73.9084,73.9429,26018.0
2018-09-12 13:00:00,85.52,85.57,85.49,85.56,18254.0,73.9429,73.9862,73.917,73.9775,18254.0
2018-09-12 13:10:00,85.55,85.65,85.55,85.63,10664.0,73.9689,74.0553,73.9689,74.0381,10664.0
2018-09-12 13:20:00,85.65,85.69,85.51,85.51,9063.0,74.0553,74.0899,73.9343,73.9343,9063.0
2018-09-12 13:30:00,85.49,85.52,85.36,85.37,12989.0,73.917,73.9429,73.8046,73.8132,12989.0
2018-09-12 13:40:00,85.36,85.4,85.3,85.38,18354.0,73.8046,73.8392,73.7527,73.8219,18354.0
2018-09-12 13:50:00,85.39,85.46,85.37,85.45,19233.0,73.8305,73.8911,73.8132,73.8824,19233.0
2018-09-12 14:00:00,85.46,85.57,85.43,85.57,32402.0,73.8911,73.9862,73.8651,73.9862,32402.0
2018-09-12 14:10:00,85.55,85.74,85.55,85.65,60396.0,73.9689,74.1332,73.9689,74.0553,60396.0
2018-09-12 14:20:00,85.65,85.73,85.6,85.64,111258.0,74.0553,74.1245,74.0121,74.0467,111258.0
2018-09-12 14:30:00,85.66,85.66,85.54,85.6,20529.0,74.064,74.064,73.9602,74.0121,20529.0
2018-09-12 14:40:00,85.6,85.73,85.55,85.73,29871.0,74.0121,74.1245,73.9689,74.1245,29871.0
2018-09-12 14:50:00,85.71,85.78,85.7,85.73,31996.0,74.1072,74.1677,74.0986,74.1245,31996.0
2018-09-12 15:00:00,85.72,85.79,85.71,85.77,33942.0,74.1159,74.1764,74.1072,74.1591,33942.0
2018-09-12 15:10:00,85.76,85.88,85.76,85.85,50292.0,74.1505,74.2542,74.1505,74.2283,50292.0
2018-09-12 15:20:00,85.85,86.02,85.84,86.02,84199.0,74.2283,74.3753,74.2196,74.3753,84199.0
2018-09-12 15:30:00,86.02,86.11,86.01,86.04,130177.0,74.3753,74.4531,74.3666,74.3925,130177.0
2018-09-12 15:40:00,86.05,86.14,86.02,86.12,144282.0,74.4012,74.479,74.3753,74.4617,144282.0
2018-09-12 15:50:00,86.12,86.17,85.95,85.97,358394.0,74.4617,74.505,74.3147,74.332,358394.0
2018-09-13 09:30:00,86.43,86.76,86.3,86.73,57663.0,74.7298,75.0151,74.6174,74.9891,57663.0
2018-09-13 09:40:00,86.73,87.25,86.72,87.23,102604.0,74.9891,75.4387,74.9805,75.4215,102604.0
2018-09-13 09:50:00,87.23,87.33,87.06,87.12,58880.0,75.4215,75.5079,75.2745,75.3263,58880.0
2018-09-13 10:00:00,87.17,87.3,87.15,87.22,45377.0,75.3696,75.482,75.3523,75.4128,45377.0
2018-09-13 10:10:00,87.24,87.24,86.97,87.0,61235.0,75.4301,75.4301,75.1967,75.2226,61235.0
2018-09-13 10:20:00,86.97,86.98,86.81,86.89,28651.0,75.1967,75.2053,75.0583,75.1275,28651.0
2018-09-13 10:30:00,86.91,87.04,86.75,86.82,15364.0,75.1448,75.2572,75.0064,75.067,15364.0
2018-09-13 10:40:00,86.8,86.85,86.7,86.83,22983.0,75.0497,75.0929,74.9632,75.0756,22983.0
2018-09-13 10:50:00,86.82,86.88,86.78,86.87,26744.0,75.067,75.1188,75.0324,75.1102,26744.0
2018-09-13 11:00:00,86.86,86.89,86.67,86.85,33582.0,75.1015,75.1275,74.9373,75.0929,33582.0
2018-09-13 11:10:00,86.83,86.84,86.53,86.54,26004.0,75.0756,75.0843,74.8162,74.8249,26004.0
2018-09-13 11:20:00,86.56,86.65,86.46,86.5,21024.0,74.8422,74.92,74.7557,74.7903,21024.0
2018-09-13 11:30:00,86.52,86.65,86.52,86.65,16135.0,74.8076,74.92,74.8076,74.92,16135.0
2018-09-13 11:40:00,86.64,86.74,86.52,86.72,21699.0,74.9113,74.9978,74.8076,74.9805,21699.0
2018-09-13 11:50:00,86.73,86.82,86.72,86.81,21192.0,74.9891,75.067,74.9805,75.0583,21192.0
2018-09-13 12:00:00,86.82,86.83,86.64,86.65,15391.0,75.067,75.0756,74.9113,74.92,15391.0
2018-09-13 12:10:00,86.68,86.76,86.68,86.69,18542.0,74.9459,75.0151,74.9459,74.9546,18542.0
2018-09-13 12:20:00,86.68,86.77,86.64,86.77,20689.0,74.9459,75.0237,74.9113,75.0237,20689.0
2018-09-13 12:30:00,86.77,86.77,86.67,86.67,13366.0,75.0237,75.0237,74.9373,74.9373,13366.0
2018-09-13 12:40:00,86.66,86.69,86.63,86.66,12676.0,74.9286,74.9546,74.9027,74.9286,12676.0
2018-09-13 12:50:00,86.64,86.66,86.59,86.64,42955.0,74.9113,74.9286,74.8681,74.9113,42955.0
2018-09-13 13:00:00,86.64,86.68,86.61,86.61,24550.0,74.9113,74.9459,74.8854,74.8854,24550.0
2018-09-13 13:10:00,86.6,86.68,86.59,86.64,29254.0,74.8767,74.9459,74.8681,74.9113,29254.0
2018-09-13 13:20:00,86.64,86.68,86.62,86.64,9757.0,74.9113,74.9459,74.894,74.9113,9757.0
2018-09-13 13:30:00,86.65,86.65,86.58,86.62,15432.0,74.92,74.92,74.8594,74.894,15432.0
2018-09-13 13:40:00,86.6,86.64,86.54,86.56,14687.0,74.8767,74.9113,74.8249,74.8422,14687.0
2018-09-13 13:50:00,86.55,86.59,86.53,86.53,11973.0,74.8335,74.8681,74.8162,74.8162,11973.0
2018-09-13 14:00:00,86.53,86.55,86.39,86.41,24392.0,74.8162,74.8335,74.6952,74.7125,24392.0
2018-09-13 14:10:00,86.42,86.45,86.38,86.39,18538.0,74.7211,74.747,74.6865,74.6952,18538.0
2018-09-13 14:20:00,86.38,86.52,86.38,86.47,21292.0,74.6865,74.8076,74.6865,74.7643,21292.0
2018-09-13 14:30:00,86.47,86.63,86.46,86.61,17154.0,74.7643,74.9027,74.7557,74.8854,17154.0
2018-09-13 14:40:00,86.61,86.65,86.57,86.62,12702.0,74.8854,74.92,74.8508,74.894,12702.0
2018-09-13 14:50:00,86.61,86.64,86.56,86.64,21109.0,74.8854,74.9113,74.8422,74.9113,21109.0
2018-09-13 15:00:00,86.65,86.65,86.57,86.58,26048.0,74.92,74.92,74.8508,74.8594,26048.0
2018-09-13 15:10:00,86.59,86.69,86.58,86.67,25900.0,74.8681,74.9546,74.8594,74.9373,25900.0
2018-09-13 15:20:00,86.67,86.76,86.63,86.75,41164.0,74.9373,75.0151,74.9027,75.0064,41164.0
2018-09-13 15:30:00,86.75,86.75,86.56,86.56,35358.0,75.0064,75.0064,74.8422,74.8422,35358.0
2018-09-13 15:40:00,86.57,86.59,86.52,86.58,51676.0,74.8508,74.8681,74.8076,74.8594,51676.0
2018-09-13 15:50:00,86.58,86.7,86.58,86.69,117526.0,74.8594,74.9632,74.8594,74.9546,117526.0
2018-09-14 09:30:00,86.9,86.96,86.57,86.94,30814.0,75.1361,75.188,74.8508,75.1707,30814.0
2018-09-14 09:40:00,86.92,87.24,86.92,87.17,18871.0,75.1534,75.4301,75.1534,75.3696,18871.0
2018-09-14 09:50:00,87.17,87.2,86.98,86.98,14245.0,75.3696,75.3955,75.2053,75.2053,14245.0
2018-09-14 10:00:00,86.98,87.11,86.95,87.02,12405.0,75.2053,75.3177,75.1794,75.2399,12405.0
2018-09-14 10:10:00,87.03,87.17,86.99,87.1,19186.0,75.2485,75.3696,75.2139,75.3091,19186.0
2018-09-14 10:20:00,87.14,87.22,87.13,87.2,11065.0,75.3436,75.4128,75.335,75.3955,11065.0
2018-09-14 10:30:00,87.23,87.27,87.08,87.12,15645.0,75.4215,75.456,75.2918,75.3263,15645.0
2018-09-14 10:40:00,87.11,87.12,86.99,87.08,35371.0,75.3177,75.3263,75.2139,75.2918,35371.0
2018-09-14 10:50:00,87.11,87.23,87.04,87.14,19443.0,75.3177,75.4215,75.2572,75.3436,19443.0
2018-09-14 11:00:00,87.14,87.2,87.08,87.1,11283.0,75.3436,75.3955,75.2918,75.3091,11283.0
2018-09-14 11:10:00,87.12,87.21,87.07,87.19,15497.0,75.3263,75.4042,75.2831,75.3869,15497.0
2018-09-14 11:20:00,87.21,87.3,87.19,87.29,13964.0,75.4042,75.482,75.3869,75.4733,13964.0
2018-09-14 11:30:00,87.31,87.31,87.21,87.22,8680.0,75.4906,75.4906,75.4042,75.4128,8680.0
2018-09-14 11:40:00,87.22,87.4,87.21,87.34,12052.0,75.4128,75.5684,75.4042,75.5166,12052.0
2018-09-14 11:50:00,87.35,87.41,87.27,87.32,15986.0,75.5252,75.5771,75.456,75.4993,15986.0
2018-09-14 12:00:00,87.31,87.33,86.82,86.92,16067.0,75.4906,75.5079,75.067,75.1534,16067.0
2018-09-14 12:10:00,86.94,87.01,86.87,86.91,19088.0,75.1707,75.2312,75.1102,75.1448,19088.0
2018-09-14 12:20:00,86.92,87.05,86.89,87.0,10373.0,75.1534,75.2658,75.1275,75.2226,10373.0
2018-09-14 12:30:00,87.0,87.02,86.91,86.92,11335.0,75.2226,75.2399,75.1448,75.1534,11335.0
2018-09-14 12:40:00,86.94,86.94,86.87,86.91,9959.0,75.1707,75.1707,75.1102,75.1448,9959.0
2018-09-14 12:50:00,86.9,86.94,86.88,86.9,10895.0,75.1361,75.1707,75.1188,75.1361,10895.0
2018-09-14 13:00:00,86.87,87.05,86.85,86.89,38098.0,75.1102,75.2658,75.0929,75.1275,38098.0
2018-09-14 13:10:00,86.88,86.92,86.84,86.86,29450.0,75.1188,75.1534,75.0843,75.1015,29450.0
2018-09-14 13:20:00,86.86,86.97,86.83,86.91,24719.0,75.1015,75.1967,75.0756,75.1448,24719.0
2018-09-14 13:30:00,86.94,86.97,86.89,86.93,20941.0,75.1707,75.1967,75.1275,75.1621,20941.0
2018-09-14 13:40:00,86.93,86.95,86.84,86.84,8633.0,75.1621,75.1794,75.0843,75.0843,8633.0
2018-09-14 13:50:00,86.87,86.92,86.85,86.92,13277.0,75.1102,75.1534,75.0929,75.1534,13277.0
2018-09-14 14:00:00,86.94,86.98,86.92,86.97,10157.0,75.1707,75.2053,75.1534,75.1967,10157.0
2018-09-14 14:10:00,86.97,86.99,86.92,86.97,12532.0,75.1967,75.2139,75.1534,75.1967,12532.0
2018-09-14 14:20:00,86.98,87.09,86.98,87.01,19527.0,75.2053,75.3004,75.2053,75.2312,19527.0
2018-09-14 14:30:00,87.01,87.13,86.94,87.1,15986.0,75.2312,75.335,75.1707,75.3091,15986.0
2018-09-14 14:40:00,87.09,87.11,87.03,87.09,18660.0,75.3004,75.3177,75.2485,75.3004,18660.0
2018-09-14 14:50:00,87.09,87.16,87.09,87.14,20742.0,75.3004,75.3609,75.3004,75.3436,20742.0
2018-09-14 15:00:00,87.13,87.2,87.11,87.11,18931.0,75.335,75.3955,75.3177,75.3177,18931.0
2018-09-14 15:10:00,87.11,87.25,87.1,87.25,28700.0,75.3177,75.4387,75.3091,75.4387,28700.0
2018-09-14 15:20:00,87.24,87.26,87.19,87.19,28248.0,75.4301,75.4474,75.3869,75.3869,28248.0
2018-09-14 15:30:00,87.19,87.21,87.13,87.2,53872.0,75.3869,75.4042,75.335,75.3955,53872.0
2018-09-14 15:40:00,87.2,87.21,87.15,87.19,56892.0,75.3955,75.4042,75.3523,75.3869,56892.0
2018-09-14 15:50:00,87.19,87.21,87.12,87.15,130604.0,75.3869,75.4042,75.3263,75.3523,130604.0
2018-09-17 09:30:00,87.16,87.34,87.07,87.34,43685.0,75.3609,75.5166,75.2831,75.5166,43685.0
2018-09-17 09:40:00,87.33,87.37,87.14,87.15,50998.0,75.5079,75.5425,75.3436,75.3523,50998.0
2018-09-17 09:50:00,87.18,87.2,87.07,87.17,33737.0,75.3782,75.3955,75.2831,75.3696,33737.0
2018-09-17 10:00:00,87.19,87.37,87.16,87.35,45118.0,75.3869,75.5425,75.3609,75.5252,45118.0
2018-09-17 10:10:00,87.37,87.42,87.32,87.36,36600.0,75.5425,75.5857,75.4993,75.5339,36600.0
2018-09-17 10:20:00,87.39,87.5,87.35,87.46,28940.0,75.5598,75.6549,75.5252,75.6203,28940.0
2018-09-17 10:30:00,87.46,87.53,87.39,87.49,31508.0,75.6203,75.6808,75.5598,75.6463,31508.0
2018-09-17 10:40:00,87.48,87.57,87.43,87.44,32519.0,75.6376,75.7154,75.5944,75.603,32519.0
2018-09-17 10:50:00,87.44,87.49,87.38,87.39,43452.0,75.603,75.6463,75.5512,75.5598,43452.0
2018-09-17 11:00:00,87.38,87.6,87.38,87.6,20761.0,75.5512,75.7414,75.5512,75.7414,20761.0
2018-09-17 11:10:00,87.59,87.6,87.47,87.54,28118.0,75.7327,75.7414,75.629,75.6895,28118.0
2018-09-17 11:20:00,87.54,87.64,87.5,87.6,45266.0,75.6895,75.776,75.6549,75.7414,45266.0
2018-09-17 11:30:00,87.6,87.63,87.42,87.46,42530.0,75.7414,75.7673,75.5857,75.6203,42530.0
2018-09-17 11:40:00,87.46,87.46,87.26,87.27,20822.0,75.6203,75.6203,75.4474,75.456,20822.0
2018-09-17 11:50:00,87.28,87.35,87.27,87.27,21125.0,75.4647,75.5252,75.456,75.456,21125.0
2018-09-17 12:00:00,87.27,87.28,87.19,87.23,23568.0,75.456,75.4647,75.3869,75.4215,23568.0
2018-09-17 12:10:00,87.23,87.27,87.19,87.23,18811.0,75.4215,75.456,75.3869,75.4215,18811.0
2018-09-17 12:20:00,87.22,87.29,87.17,87.22,50459.0,75.4128,75.4733,75.3696,75.4128,50459.0
2018-09-17 12:30:00,87.22,87.24,87.13,87.17,20597.0,75.4128,75.4301,75.335,75.3696,20597.0
2018-09-17 12:40:00,87.18,87.21,87.13,87.15,13777.0,75.3782,75.4042,75.335,75.3523,13777.0
2018-09-17 12:50:00,87.15,87.17,87.08,87.15,96720.0,75.3523,75.3696,75.2918,75.3523,96720.0
2018-09-17 13:00:00,87.15,87.17,87.04,87.06,48460.0,75.3523,75.3696,75.2572,75.2745,48460.0
2018-09-17 13:10:00,87.06,87.06,86.96,86.97,14279.0,75.2745,75.2745,75.188,75.1967,14279.0
2018-09-17 13:20:00,86.97,87.1,86.96,87.01,44906.0,75.1967,75.3091,75.188,75.2312,44906.0
2018-09-17 13:30:00,87.01,87.01,86.91,86.97,30356.0,75.2312,75.2312,75.1448,75.1967,30356.0
2018-09-17 13:40:00,86.98,87.05,86.94,87.04,32266.0,75.2053,75.2658,75.1707,75.2572,32266.0
2018-09-17 13:50:00,87.03,87.11,87.03,87.05,17193.0,75.2485,75.3177,75.2485,75.2658,17193.0
2018-09-17 14:00:00,87.06,87.08,87.02,87.04,16755.0,75.2745,75.2918,75.2399,75.2572,16755.0
2018-09-17 14:10:00,87.04,87.07,87.01,87.03,27180.0,75.2572,75.2831,75.2312,75.2485,27180.0
2018-09-17 14:20:00,87.03,87.16,87.02,87.14,34160.0,75.2485,75.3609,75.2399,75.3436,34160.0
2018-09-17 14:30:00,87.14,87.15,87.1,87.13,20373.0,75.3436,75.3523,75.3091,75.335,20373.0
2018-09-17 14:40:00,87.13,87.16,87.08,87.09,26650.0,75.335,75.3609,75.2918,75.3004,26650.0
2018-09-17 14:50:00,87.09,87.11,86.95,86.99,33316.0,75.3004,75.3177,75.1794,75.2139,33316.0
2018-09-17 15:00:00,86.99,87.04,86.99,87.02,19622.0,75.2139,75.2572,75.2139,75.2399,19622.0
2018-09-17 15:10:00,87.02,87.05,86.97,86.98,69454.0,75.2399,75.2658,75.1967,75.2053,69454.0
2018-09-17 15:20:00,86.97,87.09,86.85,87.05,106283.0,75.1967,75.3004,75.0929,75.2658,106283.0
2018-09-17 15:30:00,87.06,87.2,87.05,87.15,44106.0,75.2745,75.3955,75.2658,75.3523,44106.0
2018-09-17 15:40:00,87.15,87.19,87.1,87.13,92127.0,75.3523,75.3869,75.3091,75.335,92127.0
2018-09-17 15:50:00,87.12,87.16,87.05,87.14,146378.0,75.3263,75.3609,75.2658,75.3436,146378.0
2018-09-18 09:30:00,87.24,87.53,87.2,87.2,64627.0,75.4301,75.6808,75.3955,75.3955,64627.0
2018-09-18 09:40:00,87.22,87.36,87.03,87.03,21869.0,75.4128,75.5339,75.2485,75.2485,21869.0
2018-09-18 09:50:00,87.0,87.03,86.53,86.63,32817.0,75.2226,75.2485,74.8162,74.9027,32817.0
2018-09-18 10:00:00,86.61,86.61,86.03,86.08,61587.0,74.8854,74.8854,74.3839,74.4271,61587.0
2018-09-18 10:10:00,86.1,86.46,86.09,86.45,11781.0,74.4444,74.7557,74.4358,74.747,11781.0
2018-09-18 10:20:00,86.5,86.75,86.5,86.74,20995.0,74.7903,75.0064,74.7903,74.9978,20995.0
2018-09-18 10:30:00,86.74,86.89,86.63,86.86,26544.0,74.9978,75.1275,74.9027,75.1015,26544.0
2018-09-18 10:40:00,86.87,86.92,86.72,86.87,26120.0,75.1102,75.1534,74.9805,75.1102,26120.0
2018-09-18 10:50:00,86.87,86.94,86.78,86.82,39921.0,75.1102,75.1707,75.0324,75.067,39921.0
2018-09-18 11:00:00,86.84,86.94,86.82,86.91,30106.0,75.0843,75.1707,75.067,75.1448,30106.0
2018-09-18 11:10:00,86.94,86.96,86.84,86.9,29206.0,75.1707,75.188,75.0843,75.1361,29206.0
2018-09-18 11:20:00,86.89,87.05,86.86,86.94,215948.0,75.1275,75.2658,75.1015,75.1707,215948.0
2018-09-18 11:30:00,86.95,86.98,86.78,86.85,38120.0,75.1794,75.2053,75.0324,75.0929,38120.0
2018-09-18 11:40:00,86.85,86.86,86.77,86.84,30324.0,75.0929,75.1015,75.0237,75.0843,30324.0
2018-09-18 11:50:00,86.84,86.86,86.74,86.86,24312.0,75.0843,75.1015,74.9978,75.1015,24312.0
2018-09-18 12:00:00,86.86,86.95,86.86,86.9,46111.0,75.1015,75.1794,75.1015,75.1361,46111.0
2018-09-18 12:10:00,86.88,86.92,86.8,86.8,34577.0,75.1188,75.1534,75.0497,75.0497,34577.0
2018-09-18 12:20:00,86.81,86.81,86.72,86.78,21925.0,75.0583,75.0583,74.9805,75.0324,21925.0
2018-09-18 12:30:00,86.77,86.93,86.75,86.92,23576.0,75.0237,75.1621,75.0064,75.1534,23576.0
2018-09-18 12:40:00,86.91,86.93,86.8,86.84,19588.0,75.1448,75.1621,75.0497,75.0843,19588.0
2018-09-18 12:50:00,86.83,86.88,86.8,86.81,26334.0,75.0756,75.1188,75.0497,75.0583,26334.0
2018-09-18 13:00:00,86.81,86.97,86.81,86.96,19626.0,75.0583,75.1967,75.0583,75.188,19626.0
2018-09-18 13:10:00,86.96,87.05,86.94,87.04,17353.0,75.188,75.2658,75.1707,75.2572,17353.0
2018-09-18 13:20:00,87.04,87.05,86.96,86.97,18995.0,75.2572,75.2658,75.188,75.1967,18995.0
2018-09-18 13:30:00,86.97,86.99,86.92,86.98,18230.0,75.1967,75.2139,75.1534,75.2053,18230.0
2018-09-18 13:40:00,86.99,87.06,86.96,87.06,26035.0,75.2139,75.2745,75.188,75.2745,26035.0
2018-09-18 13:50:00,87.07,87.09,86.97,86.97,33953.0,75.2831,75.3004,75.1967,75.1967,33953.0
2018-09-18 14:00:00,86.97,87.1,86.93,87.1,20804.0,75.1967,75.3091,75.1621,75.3091,20804.0
2018-09-18 14:10:00,87.1,87.14,87.09,87.12,27761.0,75.3091,75.3436,75.3004,75.3263,27761.0
2018-09-18 14:20:00,87.11,87.22,87.08,87.17,43878.0,75.3177,75.4128,75.2918,75.3696,43878.0
2018-09-18 14:30:00,87.17,87.18,87.02,87.09,32746.0,75.3696,75.3782,75.2399,75.3004,32746.0
2018-09-18 14:40:00,87.09,87.14,87.08,87.11,40336.0,75.3004,75.3436,75.2918,75.3177,40336.0
2018-09-18 14:50:00,87.11,87.12,87.06,87.06,26920.0,75.3177,75.3263,75.2745,75.2745,26920.0
2018-09-18 15:00:00,87.06,87.08,87.02,87.04,58793.0,75.2745,75.2918,75.2399,75.2572,58793.0
2018-09-18 15:10:00,87.04,87.1,86.97,87.0,40271.0,75.2572,75.3091,75.1967,75.2226,40271.0
2018-09-18 15:20:00,87.01,87.08,86.99,87.01,46159.0,75.2312,75.2918,75.2139,75.2312,46159.0
2018-09-18 15:30:00,87.01,87.03,86.96,86.98,53308.0,75.2312,75.2485,75.188,75.2053,53308.0
2018-09-18 15:40:00,86.98,87.01,86.92,86.94,83799.0,75.2053,75.2312,75.1534,75.1707,83799.0
2018-09-18 15:50:00,86.94,86.99,86.9,86.93,297959.0,75.1707,75.2139,75.1361,75.1621,297959.0
2018-09-19 09:30:00,87.17,87.59,86.9,87.59,71668.0,75.3696,75.7327,75.1361,75.7327,71668.0
2018-09-19 09:40:00,87.55,87.76,87.41,87.41,26745.0,75.6981,75.8797,75.5771,75.5771,26745.0
2018-09-19 09:50:00,87.42,87.67,87.42,87.65,17725.0,75.5857,75.8019,75.5857,75.7846,17725.0
2018-09-19 10:00:00,87.59,87.69,87.55,87.66,18418.0,75.7327,75.8192,75.6981,75.7932,18418.0
2018-09-19 10:10:00,87.69,87.74,87.6,87.74,18171.0,75.8192,75.8624,75.7414,75.8624,18171.0
2018-09-19 10:20:00,87.7,87.8,87.67,87.73,13165.0,75.8278,75.9143,75.8019,75.8538,13165.0
2018-09-19 10:30:00,87.74,87.8,87.7,87.74,16057.0,75.8624,75.9143,75.8278,75.8624,16057.0
2018-09-19 10:40:00,87.76,87.85,87.73,87.82,10706.0,75.8797,75.9575,75.8538,75.9316,10706.0
2018-09-19 10:50:00,87.84,87.99,87.81,87.92,15430.0,75.9489,76.0786,75.9229,76.018,15430.0
2018-09-19 11:00:00,87.93,88.12,87.9,88.08,40281.0,76.0267,76.191,76.0008,76.1564,40281.0
2018-09-19 11:10:00,88.08,88.12,87.98,87.99,59892.0,76.1564,76.191,76.0699,76.0786,59892.0
2018-09-19 11:20:00,88.0,88.03,87.76,87.79,82336.0,76.0872,76.1132,75.8797,75.9056,82336.0
2018-09-19 11:30:00,87.78,88.0,87.75,87.99,19427.0,75.897,76.0872,75.8711,76.0786,19427.0
2018-09-19 11:40:00,87.98,88.06,87.93,88.06,27445.0,76.0699,76.1391,76.0267,76.1391,27445.0
2018-09-19 11:50:00,88.06,88.1,88.01,88.07,15266.0,76.1391,76.1737,76.0959,76.1477,15266.0
2018-09-19 12:00:00,88.06,88.13,88.0,88.08,36778.0,76.1391,76.1996,76.0872,76.1564,36778.0
2018-09-19 12:10:00,88.08,88.09,88.03,88.09,10118.0,76.1564,76.165,76.1132,76.165,10118.0
2018-09-19 12:20:00,88.1,88.19,88.09,88.19,10716.0,76.1737,76.2515,76.165,76.2515,10716.0
2018-09-19 12:30:00,88.21,88.21,88.11,88.12,14026.0,76.2688,76.2688,76.1823,76.191,14026.0
2018-09-19 12:40:00,88.12,88.22,88.09,88.21,18826.0,76.191,76.2774,76.165,76.2688,18826.0
2018-09-19 12:50:00,88.19,88.32,88.18,88.32,20116.0,76.2515,76.3639,76.2429,76.3639,20116.0
2018-09-19 13:00:00,88.32,88.35,88.28,88.28,20479.0,76.3639,76.3898,76.3293,76.3293,20479.0
2018-09-19 13:10:00,88.29,88.3,88.24,88.26,18260.0,76.338,76.3466,76.2947,76.312,18260.0
2018-09-19 13:20:00,88.26,88.29,88.21,88.21,16127.0,76.312,76.338,76.2688,76.2688,16127.0
2018-09-19 13:30:00,88.21,88.25,88.16,88.25,22588.0,76.2688,76.3034,76.2256,76.3034,22588.0
2018-09-19 13:40:00,88.23,88.26,88.18,88.22,14343.0,76.2861,76.312,76.2429,76.2774,14343.0
2018-09-19 13:50:00,88.21,88.24,88.13,88.13,11628.0,76.2688,76.2947,76.1996,76.1996,11628.0
2018-09-19 14:00:00,88.12,88.17,88.1,88.14,15059.0,76.191,76.2342,76.1737,76.2083,15059.0
2018-09-19 14:10:00,88.13,88.16,88.03,88.03,11887.0,76.1996,76.2256,76.1132,76.1132,11887.0
2018-09-19 14:20:00,88.03,88.08,88.01,88.05,30352.0,76.1132,76.1564,76.0959,76.1305,30352.0
2018-09-19 14:30:00,88.06,88.12,88.04,88.09,27425.0,76.1391,76.191,76.1218,76.165,27425.0
2018-09-19 14:40:00,88.09,88.17,88.08,88.13,22678.0,76.165,76.2342,76.1564,76.1996,22678.0
2018-09-19 14:50:00,88.13,88.14,88.08,88.09,33521.0,76.1996,76.2083,76.1564,76.165,33521.0
2018-09-19 15:00:00,88.1,88.13,88.08,88.09,25898.0,76.1737,76.1996,76.1564,76.165,25898.0
2018-09-19 15:10:00,88.09,88.1,88.04,88.08,36982.0,76.165,76.1737,76.1218,76.1564,36982.0
2018-09-19 15:20:00,88.07,88.16,88.03,88.05,45819.0,76.1477,76.2256,76.1132,76.1305,45819.0
2018-09-19 15:30:00,88.06,88.09,87.99,88.01,50304.0,76.1391,76.165,76.0786,76.0959,50304.0
2018-09-19 15:40:00,88.01,88.03,87.99,88.02,77070.0,76.0959,76.1132,76.0786,76.1045,77070.0
2018-09-19 15:50:00,88.02,88.16,88.01,88.02,193917.0,76.1045,76.2256,76.0959,76.1045,193917.0
2018-09-20 09:30:00,88.51,88.84,88.32,88.66,72762.0,76.5282,76.8135,76.3639,76.6579,72762.0
2018-09-20 09:40:00,88.69,88.71,87.95,88.02,87259.0,76.6838,76.7011,76.044,76.1045,87259.0
2018-09-20 09:50:00,88.04,88.08,87.46,87.46,75734.0,76.1218,76.1564,75.6203,75.6203,75734.0
2018-09-20 10:00:00,87.56,87.84,87.21,87.75,105737.0,75.7068,75.9489,75.4042,75.8711,105737.0
2018-09-20 10:10:00,87.75,87.94,87.75,87.91,19124.0,75.8711,76.0353,75.8711,76.0094,19124.0
2018-09-20 10:20:00,87.94,88.02,87.86,87.86,23766.0,76.0353,76.1045,75.9662,75.9662,23766.0
2018-09-20 10:30:00,87.87,87.99,87.74,87.89,21448.0,75.9748,76.0786,75.8624,75.9921,21448.0
2018-09-20 10:40:00,87.9,87.98,87.82,87.92,22625.0,76.0008,76.0699,75.9316,76.018,22625.0
2018-09-20 10:50:00,87.92,87.97,87.75,87.83,49615.0,76.018,76.0613,75.8711,75.9402,49615.0
2018-09-20 11:00:00,87.85,88.04,87.85,87.95,17180.0,75.9575,76.1218,75.9575,76.044,17180.0
2018-09-20 11:10:00,87.96,88.08,87.81,87.81,59657.0,76.0526,76.1564,75.9229,75.9229,59657.0
2018-09-20 11:20:00,87.81,88.0,87.8,87.98,20130.0,75.9229,76.0872,75.9143,76.0699,20130.0
2018-09-20 11:30:00,87.98,88.02,87.83,87.85,19465.0,76.0699,76.1045,75.9402,75.9575,19465.0
2018-09-20 11:40:00,87.87,87.94,87.82,87.89,43510.0,75.9748,76.0353,75.9316,75.9921,43510.0
2018-09-20 11:50:00,87.89,88.15,87.8,88.1,72519.0,75.9921,76.2169,75.9143,76.1737,72519.0
2018-09-20 12:00:00,88.1,88.12,87.94,87.95,41597.0,76.1737,76.191,76.0353,76.044,41597.0
2018-09-20 12:10:00,87.96,88.07,87.95,87.96,10801.0,76.0526,76.1477,76.044,76.0526,10801.0
2018-09-20 12:20:00,87.97,88.02,87.97,88.02,10122.0,76.0613,76.1045,76.0613,76.1045,10122.0
2018-09-20 12:30:00,88.03,88.09,87.99,88.08,14213.0,76.1132,76.165,76.0786,76.1564,14213.0
2018-09-20 12:40:00,88.09,88.25,88.02,88.16,64502.0,76.165,76.3034,76.1045,76.2256,64502.0
2018-09-20 12:50:00,88.16,88.26,88.15,88.26,13411.0,76.2256,76.312,76.2169,76.312,13411.0
2018-09-20 13:00:00,88.27,88.28,88.16,88.16,16887.0,76.3207,76.3293,76.2256,76.2256,16887.0
2018-09-20 13:10:00,88.15,88.16,88.08,88.09,33959.0,76.2169,76.2256,76.1564,76.165,33959.0
2018-09-20 13:20:00,88.1,88.11,87.94,87.95,30361.0,76.1737,76.1823,76.0353,76.044,30361.0
2018-09-20 13:30:00,87.94,88.04,87.94,87.98,11127.0,76.0353,76.1218,76.0353,76.0699,11127.0
2018-09-20 13:40:00,87.97,88.09,87.96,88.09,10036.0,76.0613,76.165,76.0526,76.165,10036.0
2018-09-20 13:50:00,88.09,88.1,88.04,88.08,39949.0,76.165,76.1737,76.1218,76.1564,39949.0
2018-09-20 14:00:00,88.08,88.19,88.05,88.19,62703.0,76.1564,76.2515,76.1305,76.2515,62703.0
2018-09-20 14:10:00,88.18,88.22,88.17,88.17,15390.0,76.2429,76.2774,76.2342,76.2342,15390.0
2018-09-20 14:20:00,88.16,88.28,88.13,88.22,46157.0,76.2256,76.3293,76.1996,76.2774,46157.0
2018-09-20 14:30:00,88.21,88.28,88.16,88.23,23402.0,76.2688,76.3293,76.2256,76.2861,23402.0
2018-09-20 14:40:00,88.23,88.24,88.15,88.2,12780.0,76.2861,76.2947,76.2169,76.2601,12780.0
2018-09-20 14:50:00,88.2,88.21,88.08,88.09,48165.0,76.2601,76.2688,76.1564,76.165,48165.0
2018-09-20 15:00:00,88.1,88.19,88.09,88.12,57508.0,76.1737,76.2515,76.165,76.191,57508.0
2018-09-20 15:10:00,88.14,88.44,88.12,88.42,125839.0,76.2083,76.4677,76.191,76.4504,125839.0
2018-09-20 15:20:00,88.42,88.43,88.36,88.42,40182.0,76.4504,76.459,76.3985,76.4504,40182.0
2018-09-20 15:30:00,88.42,88.43,88.33,88.38,70660.0,76.4504,76.459,76.3725,76.4158,70660.0
2018-09-20 15:40:00,88.39,88.42,88.28,88.3,116774.0,76.4244,76.4504,76.3293,76.3466,116774.0
2018-09-20 15:50:00,88.29,88.38,88.26,88.33,280852.0,76.338,76.4158,76.312,76.3725,280852.0
2018-09-21 09:30:00,87.71,89.3,87.31,89.28,845074.0,75.8365,77.2112,75.4906,77.1939,845074.0
2018-09-21 09:40:00,89.23,89.46,88.87,88.93,67332.0,77.1507,77.3496,76.8394,76.8913,67332.0
2018-09-21 09:50:00,88.92,89.03,88.67,88.77,33121.0,76.8827,76.9778,76.6665,76.753,33121.0
2018-09-21 10:00:00,88.75,88.91,88.66,88.77,31968.0,76.7357,76.874,76.6579,76.753,31968.0
2018-09-21 10:10:00,88.74,88.89,88.73,88.82,43246.0,76.727,76.8567,76.7184,76.7962,43246.0
2018-09-21 10:20:00,88.82,88.88,88.69,88.85,41896.0,76.7962,76.8481,76.6838,76.8222,41896.0
2018-09-21 10:30:00,88.85,88.91,88.75,88.76,41931.0,76.8222,76.874,76.7357,76.7443,41931.0
2018-09-21 10:40:00,88.76,88.83,88.7,88.76,30421.0,76.7443,76.8049,76.6925,76.7443,30421.0
2018-09-21 10:50:00,88.74,88.78,88.64,88.69,38837.0,76.727,76.7616,76.6406,76.6838,38837.0
2018-09-21 11:00:00,88.67,88.76,88.59,88.59,34074.0,76.6665,76.7443,76.5973,76.5973,34074.0
2018-09-21 11:10:00,88.6,88.75,88.58,88.72,25791.0,76.606,76.7357,76.5887,76.7098,25791.0
2018-09-21 11:20:00,88.71,88.76,88.66,88.73,26563.0,76.7011,76.7443,76.6579,76.7184,26563.0
2018-09-21 11:30:00,88.74,88.74,88.69,88.72,27341.0,76.727,76.727,76.6838,76.7098,27341.0
2018-09-21 11:40:00,88.72,88.88,88.72,88.85,27060.0,76.7098,76.8481,76.7098,76.8222,27060.0
2018-09-21 11:50:00,88.86,88.86,88.76,88.81,21467.0,76.8308,76.8308,76.7443,76.7876,21467.0
2018-09-21 12:00:00,88.81,88.81,88.73,88.76,16329.0,76.7876,76.7876,76.7184,76.7443,16329.0
2018-09-21 12:10:00,88.77,88.78,88.61,88.62,127091.0,76.753,76.7616,76.6146,76.6233,127091.0
2018-09-21 12:20:00,88.62,88.64,88.56,88.59,23969.0,76.6233,76.6406,76.5714,76.5973,23969.0
2018-09-21 12:30:00,88.6,88.61,88.47,88.52,22068.0,76.606,76.6146,76.4936,76.5368,22068.0
2018-09-21 12:40:00,88.51,88.52,88.44,88.47,31241.0,76.5282,76.5368,76.4677,76.4936,31241.0
2018-09-21 12:50:00,88.47,88.57,88.47,88.55,42865.0,76.4936,76.5801,76.4936,76.5628,42865.0
2018-09-21 13:00:00,88.56,88.62,88.55,88.55,26399.0,76.5714,76.6233,76.5628,76.5628,26399.0
2018-09-21 13:10:00,88.55,88.62,88.54,88.59,21811.0,76.5628,76.6233,76.5541,76.5973,21811.0
2018-09-21 13:20:00,88.59,88.66,88.58,88.59,18253.0,76.5973,76.6579,76.5887,76.5973,18253.0
2018-09-21 13:30:00,88.6,88.61,88.56,88.59,14782.0,76.606,76.6146,76.5714,76.5973,14782.0
2018-09-21 13:40:00,88.61,88.63,88.53,88.55,18803.0,76.6146,76.6319,76.5455,76.5628,18803.0
2018-09-21 13:50:00,88.55,88.58,88.46,88.54,23617.0,76.5628,76.5887,76.4849,76.5541,23617.0
2018-09-21 14:00:00,88.54,88.61,88.5,88.58,34704.0,76.5541,76.6146,76.5195,76.5887,34704.0
2018-09-21 14:10:00,88.59,88.66,88.55,88.65,22866.0,76.5973,76.6579,76.5628,76.6492,22866.0
2018-09-21 14:20:00,88.67,88.67,88.54,88.54,32271.0,76.6665,76.6665,76.5541,76.5541,32271.0
2018-09-21 14:30:00,88.55,88.59,88.53,88.58,18456.0,76.5628,76.5973,76.5455,76.5887,18456.0
2018-09-21 14:40:00,88.58,88.59,88.5,88.51,20860.0,76.5887,76.5973,76.5195,76.5282,20860.0
2018-09-21 14:50:00,88.51,88.51,88.42,88.44,24139.0,76.5282,76.5282,76.4504,76.4677,24139.0
2018-09-21 15:00:00,88.44,88.63,88.43,88.6,46789.0,76.4677,76.6319,76.459,76.606,46789.0
2018-09-21 15:10:00,88.59,88.65,88.55,88.56,39658.0,76.5973,76.6492,76.5628,76.5714,39658.0
2018-09-21 15:20:00,88.55,88.62,88.54,88.56,48326.0,76.5628,76.6233,76.5541,76.5714,48326.0
2018-09-21 15:30:00,88.56,88.62,88.54,88.6,52194.0,76.5714,76.6233,76.5541,76.606,52194.0
2018-09-21 15:40:00,88.61,88.74,88.6,88.67,78612.0,76.6146,76.727,76.606,76.6665,78612.0
2018-09-21 15:50:00,88.67,88.68,88.42,88.5,272735.0,76.6665,76.6752,76.4504,76.5195,272735.0
2018-09-24 09:30:00,88.25,88.25,87.88,88.19,64074.0,76.3034,76.3034,75.9835,76.2515,64074.0
2018-09-24 09:40:00,88.18,88.39,88.04,88.12,13869.0,76.2429,76.4244,76.1218,76.191,13869.0
2018-09-24 09:50:00,88.07,88.11,87.9,87.95,14841.0,76.1477,76.1823,76.0008,76.044,14841.0
2018-09-24 10:00:00,87.95,87.95,87.55,87.67,16077.0,76.044,76.044,75.6981,75.8019,16077.0
2018-09-24 10:10:00,87.65,87.66,87.44,87.55,23685.0,75.7846,75.7932,75.603,75.6981,23685.0
2018-09-24 10:20:00,87.53,87.65,87.42,87.48,30415.0,75.6808,75.7846,75.5857,75.6376,30415.0
2018-09-24 10:30:00,87.49,87.63,87.41,87.44,25542.0,75.6463,75.7673,75.5771,75.603,25542.0
2018-09-24 10:40:00,87.42,87.57,87.4,87.44,49684.0,75.5857,75.7154,75.5684,75.603,49684.0
2018-09-24 10:50:00,87.43,87.61,87.41,87.56,35397.0,75.5944,75.75,75.5771,75.7068,35397.0
2018-09-24 11:00:00,87.57,87.59,87.4,87.5,16407.0,75.7154,75.7327,75.5684,75.6549,16407.0
2018-09-24 11:10:00,87.52,87.55,87.41,87.51,20848.0,75.6722,75.6981,75.5771,75.6636,20848.0
2018-09-24 11:20:00,87.51,87.65,87.49,87.55,26055.0,75.6636,75.7846,75.6463,75.6981,26055.0
2018-09-24 11:30:00,87.55,87.58,87.52,87.53,20095.0,75.6981,75.7241,75.6722,75.6808,20095.0
2018-09-24 11:40:00,87.54,87.55,87.41,87.53,23656.0,75.6895,75.6981,75.5771,75.6808,23656.0
2018-09-24 11:50:00,87.53,87.58,87.41,87.43,17224.0,75.6808,75.7241,75.5771,75.5944,17224.0
2018-09-24 12:00:00,87.43,87.43,87.22,87.23,52131.0,75.5944,75.5944,75.4128,75.4215,52131.0
2018-09-24 12:10:00,87.25,87.28,87.21,87.25,20901.0,75.4387,75.4647,75.4042,75.4387,20901.0
2018-09-24 12:20:00,87.24,87.28,87.22,87.23,21397.0,75.4301,75.4647,75.4128,75.4215,21397.0
2018-09-24 12:30:00,87.22,87.26,87.17,87.19,12830.0,75.4128,75.4474,75.3696,75.3869,12830.0
2018-09-24 12:40:00,87.19,87.27,87.17,87.25,21492.0,75.3869,75.456,75.3696,75.4387,21492.0
2018-09-24 12:50:00,87.26,87.27,87.21,87.24,20186.0,75.4474,75.456,75.4042,75.4301,20186.0
2018-09-24 13:00:00,87.26,87.27,87.2,87.24,17489.0,75.4474,75.456,75.3955,75.4301,17489.0
2018-09-24 13:10:00,87.24,87.27,87.19,87.21,17094.0,75.4301,75.456,75.3869,75.4042,17094.0
2018-09-24 13:20:00,87.22,87.32,87.22,87.27,26138.0,75.4128,75.4993,75.4128,75.456,26138.0
2018-09-24 13:30:00,87.28,87.39,87.27,87.35,26539.0,75.4647,75.5598,75.456,75.5252,26539.0
2018-09-24 13:40:00,87.35,87.38,87.3,87.32,10144.0,75.5252,75.5512,75.482,75.4993,10144.0
2018-09-24 13:50:00,87.32,87.36,87.25,87.26,22841.0,75.4993,75.5339,75.4387,75.4474,22841.0
2018-09-24 14:00:00,87.25,87.31,87.22,87.31,81040.0,75.4387,75.4906,75.4128,75.4906,81040.0
2018-09-24 14:10:00,87.31,87.41,87.31,87.32,101085.0,75.4906,75.5771,75.4906,75.4993,101085.0
2018-09-24 14:20:00,87.32,87.38,87.25,87.3,103035.0,75.4993,75.5512,75.4387,75.482,103035.0
2018-09-24 14:30:00,87.3,87.4,87.28,87.39,39211.0,75.482,75.5684,75.4647,75.5598,39211.0
2018-09-24 14:40:00,87.38,87.49,87.38,87.49,17770.0,75.5512,75.6463,75.5512,75.6463,17770.0
2018-09-24 14:50:00,87.48,87.53,87.45,87.47,25866.0,75.6376,75.6808,75.6117,75.629,25866.0
2018-09-24 15:00:00,87.47,87.51,87.44,87.48,25706.0,75.629,75.6636,75.603,75.6376,25706.0
2018-09-24 15:10:00,87.48,87.55,87.48,87.52,46235.0,75.6376,75.6981,75.6376,75.6722,46235.0
2018-09-24 15:20:00,87.51,87.56,87.44,87.44,50894.0,75.6636,75.7068,75.603,75.603,50894.0
2018-09-24 15:30:00,87.45,87.47,87.35,87.44,91274.0,75.6117,75.629,75.5252,75.603,91274.0
2018-09-24 15:40:00,87.43,87.52,87.4,87.52,82511.0,75.5944,75.6722,75.5684,75.6722,82511.0
2018-09-24 15:50:00,87.51,87.61,87.45,87.45,208572.0,75.6636,75.75,75.6117,75.6117,208572.0
2018-09-25 09:30:00,87.73,87.8,86.87,87.35,61346.0,75.8538,75.9143,75.1102,75.5252,61346.0
2018-09-25 09:40:00,87.34,87.54,87.31,87.34,34618.0,75.5166,75.6895,75.4906,75.5166,34618.0
2018-09-25 09:50:00,87.34,87.39,87.2,87.2,32209.0,75.5166,75.5598,75.3955,75.3955,32209.0
2018-09-25 10:00:00,87.17,87.37,87.15,87.3,24158.0,75.3696,75.5425,75.3523,75.482,24158.0
2018-09-25 10:10:00,87.33,87.57,87.31,87.46,27579.0,75.5079,75.7154,75.4906,75.6203,27579.0
2018-09-25 10:20:00,87.46,87.52,87.38,87.4,43404.0,75.6203,75.6722,75.5512,75.5684,43404.0
2018-09-25 10:30:00,87.4,87.42,87.26,87.28,38277.0,75.5684,75.5857,75.4474,75.4647,38277.0
2018-09-25 10:40:00,87.29,87.52,87.21,87.42,65314.0,75.4733,75.6722,75.4042,75.5857,65314.0
2018-09-25 10:50:00,87.43,87.51,87.4,87.44,178855.0,75.5944,75.6636,75.5684,75.603,178855.0
2018-09-25 11:00:00,87.44,87.49,87.29,87.48,81972.0,75.603,75.6463,75.4733,75.6376,81972.0
2018-09-25 11:10:00,87.49,87.5,87.35,87.36,30290.0,75.6463,75.6549,75.5252,75.5339,30290.0
2018-09-25 11:20:00,87.35,87.46,87.34,87.45,37215.0,75.5252,75.6203,75.5166,75.6117,37215.0
2018-09-25 11:30:00,87.45,87.49,87.4,87.47,46039.0,75.6117,75.6463,75.5684,75.629,46039.0
2018-09-25 11:40:00,87.48,87.54,87.45,87.47,25032.0,75.6376,75.6895,75.6117,75.629,25032.0
2018-09-25 11:50:00,87.48,87.48,87.35,87.37,20479.0,75.6376,75.6376,75.5252,75.5425,20479.0
2018-09-25 12:00:00,87.37,87.51,87.35,87.45,31714.0,75.5425,75.6636,75.5252,75.6117,31714.0
2018-09-25 12:10:00,87.45,87.48,87.42,87.47,21831.0,75.6117,75.6376,75.5857,75.629,21831.0
2018-09-25 12:20:00,87.47,87.62,87.47,87.62,20422.0,75.629,75.7587,75.629,75.7587,20422.0
2018-09-25 12:30:00,87.62,87.71,87.62,87.69,18716.0,75.7587,75.8365,75.7587,75.8192,18716.0
2018-09-25 12:40:00,87.69,87.7,87.55,87.56,15531.0,75.8192,75.8278,75.6981,75.7068,15531.0
2018-09-25 12:50:00,87.56,87.68,87.56,87.68,23792.0,75.7068,75.8105,75.7068,75.8105,23792.0
2018-09-25 13:00:00,87.67,87.67,87.48,87.51,13530.0,75.8019,75.8019,75.6376,75.6636,13530.0
2018-09-25 13:10:00,87.5,87.56,87.43,87.45,28404.0,75.6549,75.7068,75.5944,75.6117,28404.0
2018-09-25 13:20:00,87.44,87.44,87.37,87.38,13730.0,75.603,75.603,75.5425,75.5512,13730.0
2018-09-25 13:30:00,87.37,87.37,87.27,87.31,14084.0,75.5425,75.5425,75.456,75.4906,14084.0
2018-09-25 13:40:00,87.3,87.3,87.13,87.22,13749.0,75.482,75.482,75.335,75.4128,13749.0
2018-09-25 13:50:00,87.22,87.29,87.21,87.28,19421.0,75.4128,75.4733,75.4042,75.4647,19421.0
2018-09-25 14:00:00,87.27,87.31,87.22,87.23,31891.0,75.456,75.4906,75.4128,75.4215,31891.0
2018-09-25 14:10:00,87.22,87.33,87.21,87.31,12707.0,75.4128,75.5079,75.4042,75.4906,12707.0
2018-09-25 14:20:00,87.31,87.37,87.27,87.32,16660.0,75.4906,75.5425,75.456,75.4993,16660.0
2018-09-25 14:30:00,87.32,87.47,87.29,87.46,49101.0,75.4993,75.629,75.4733,75.6203,49101.0
2018-09-25 14:40:00,87.45,87.45,87.26,87.26,14393.0,75.6117,75.6117,75.4474,75.4474,14393.0
2018-09-25 14:50:00,87.26,87.3,87.2,87.3,23095.0,75.4474,75.482,75.3955,75.482,23095.0
2018-09-25 15:00:00,87.31,87.32,87.2,87.21,51709.0,75.4906,75.4993,75.3955,75.4042,51709.0
2018-09-25 15:10:00,87.22,87.27,87.21,87.26,137393.0,75.4128,75.456,75.4042,75.4474,137393.0
2018-09-25 15:20:00,87.26,87.31,87.25,87.25,47665.0,75.4474,75.4906,75.4387,75.4387,47665.0
2018-09-25 15:30:00,87.26,87.26,87.17,87.19,90933.0,75.4474,75.4474,75.3696,75.3869,90933.0
2018-09-25 15:40:00,87.19,87.27,87.16,87.26,133872.0,75.3869,75.456,75.3609,75.4474,133872.0
2018-09-25 15:50:00,87.25,87.27,87.1,87.15,376191.0,75.4387,75.456,75.3091,75.3523,376191.0
2018-09-26 09:30:00,87.34,87.56,87.15,87.56,58195.0,75.5166,75.7068,75.3523,75.7068,58195.0
2018-09-26 09:40:00,87.57,87.62,87.41,87.46,28163.0,75.7154,75.7587,75.5771,75.6203,28163.0
2018-09-26 09:50:00,87.47,87.58,87.45,87.48,21155.0,75.629,75.7241,75.6117,75.6376,21155.0
2018-09-26 10:00:00,87.51,87.51,87.19,87.19,40597.0,75.6636,75.6636,75.3869,75.3869,40597.0
2018-09-26 10:10:00,87.18,87.44,87.18,87.44,24261.0,75.3782,75.603,75.3782,75.603,24261.0
2018-09-26 10:20:00,87.44,87.59,87.43,87.54,14241.0,75.603,75.7327,75.5944,75.6895,14241.0
2018-09-26 10:30:00,87.53,87.56,87.4,87.49,22549.0,75.6808,75.7068,75.5684,75.6463,22549.0
2018-09-26 10:40:00,87.48,87.54,87.41,87.5,29256.0,75.6376,75.6895,75.5771,75.6549,29256.0
2018-09-26 10:50:00,87.49,87.51,87.36,87.38,15286.0,75.6463,75.6636,75.5339,75.5512,15286.0
2018-09-26 11:00:00,87.38,87.44,87.34,87.43,20958.0,75.5512,75.603,75.5166,75.5944,20958.0
2018-09-26 11:10:00,87.42,87.44,87.36,87.39,16310.0,75.5857,75.603,75.5339,75.5598,16310.0
2018-09-26 11:20:00,87.4,87.42,87.37,87.39,38273.0,75.5684,75.5857,75.5425,75.5598,38273.0
2018-09-26 11:30:00,87.38,87.38,87.23,87.24,12988.0,75.5512,75.5512,75.4215,75.4301,12988.0
2018-09-26 11:40:00,87.24,87.27,87.17,87.19,22613.0,75.4301,75.456,75.3696,75.3869,22613.0
2018-09-26 11:50:00,87.19,87.27,87.15,87.25,10115.0,75.3869,75.456,75.3523,75.4387,10115.0
2018-09-26 12:00:00,87.25,87.3,87.18,87.22,58966.0,75.4387,75.482,75.3782,75.4128,58966.0
2018-09-26 12:10:00,87.22,87.31,87.18,87.31,120360.0,75.4128,75.4906,75.3782,75.4906,120360.0
2018-09-26 12:20:00,87.3,87.31,87.2,87.21,44289.0,75.482,75.4906,75.3955,75.4042,44289.0
2018-09-26 12:30:00,87.22,87.37,87.22,87.32,50473.0,75.4128,75.5425,75.4128,75.4993,50473.0
2018-09-26 12:40:00,87.32,87.32,87.24,87.31,30417.0,75.4993,75.4993,75.4301,75.4906,30417.0
2018-09-26 12:50:00,87.32,87.38,87.32,87.37,24929.0,75.4993,75.5512,75.4993,75.5425,24929.0
2018-09-26 13:00:00,87.38,87.56,87.38,87.48,28758.0,75.5512,75.7068,75.5512,75.6376,28758.0
2018-09-26 13:10:00,87.49,87.57,87.49,87.53,13375.0,75.6463,75.7154,75.6463,75.6808,13375.0
2018-09-26 13:20:00,87.53,87.54,87.49,87.5,13984.0,75.6808,75.6895,75.6463,75.6549,13984.0
2018-09-26 13:30:00,87.5,87.57,87.49,87.55,12753.0,75.6549,75.7154,75.6463,75.6981,12753.0
2018-09-26 13:40:00,87.55,87.66,87.53,87.66,15364.0,75.6981,75.7932,75.6808,75.7932,15364.0
2018-09-26 13:50:00,87.65,87.66,87.53,87.56,17496.0,75.7846,75.7932,75.6808,75.7068,17496.0
2018-09-26 14:00:00,87.55,87.76,87.43,87.44,36131.0,75.6981,75.8797,75.5944,75.603,36131.0
2018-09-26 14:10:00,87.46,87.74,87.46,87.65,35039.0,75.6203,75.8624,75.6203,75.7846,35039.0
2018-09-26 14:20:00,87.64,87.66,87.49,87.55,33200.0,75.776,75.7932,75.6463,75.6981,33200.0
2018-09-26 14:30:00,87.54,87.61,87.49,87.51,41842.0,75.6895,75.75,75.6463,75.6636,41842.0
2018-09-26 14:40:00,87.5,87.53,87.35,87.4,36668.0,75.6549,75.6808,75.5252,75.5684,36668.0
2018-09-26 14:50:00,87.4,87.46,87.33,87.41,38471.0,75.5684,75.6203,75.5079,75.5771,38471.0
2018-09-26 15:00:00,87.4,87.43,87.32,87.42,51513.0,75.5684,75.5944,75.4993,75.5857,51513.0
2018-09-26 15:10:00,87.42,87.5,87.33,87.46,35994.0,75.5857,75.6549,75.5079,75.6203,35994.0
2018-09-26 15:20:00,87.47,87.56,87.46,87.51,34565.0,75.629,75.7068,75.6203,75.6636,34565.0
2018-09-26 15:30:00,87.51,87.52,87.32,87.36,65452.0,75.6636,75.6722,75.4993,75.5339,65452.0
2018-09-26 15:40:00,87.36,87.36,86.81,86.9,108034.0,75.5339,75.5339,75.0583,75.1361,108034.0
2018-09-26 15:50:00,86.89,86.97,86.79,86.91,328886.0,75.1275,75.1967,75.041,75.1448,328886.0
2018-09-27 09:30:00,87.33,87.33,86.56,86.66,41387.0,75.5079,75.5079,74.8422,74.9286,41387.0
2018-09-27 09:40:00,86.64,86.84,86.55,86.81,10665.0,74.9113,75.0843,74.8335,75.0583,10665.0
2018-09-27 09:50:00,86.8,86.83,86.67,86.69,33400.0,75.0497,75.0756,74.9373,74.9546,33400.0
2018-09-27 10:00:00,86.7,86.93,86.61,86.88,47312.0,74.9632,75.1621,74.8854,75.1188,47312.0
2018-09-27 10:10:00,86.87,87.01,86.83,86.97,23340.0,75.1102,75.2312,75.0756,75.1967,23340.0
2018-09-27 10:20:00,86.96,87.04,86.93,87.01,11905.0,75.188,75.2572,75.1621,75.2312,11905.0
2018-09-27 10:30:00,87.03,87.15,86.98,87.11,13267.0,75.2485,75.3523,75.2053,75.3177,13267.0
2018-09-27 10:40:00,87.11,87.17,86.96,86.99,34561.0,75.3177,75.3696,75.188,75.2139,34561.0
2018-09-27 10:50:00,87.0,87.0,86.84,86.95,25596.0,75.2226,75.2226,75.0843,75.1794,25596.0
2018-09-27 11:00:00,86.99,87.0,86.9,86.9,20819.0,75.2139,75.2226,75.1361,75.1361,20819.0
2018-09-27 11:10:00,86.9,86.91,86.75,86.77,29946.0,75.1361,75.1448,75.0064,75.0237,29946.0
2018-09-27 11:20:00,86.76,86.85,86.74,86.84,23605.0,75.0151,75.0929,74.9978,75.0843,23605.0
2018-09-27 11:30:00,86.84,86.84,86.68,86.75,54407.0,75.0843,75.0843,74.9459,75.0064,54407.0
2018-09-27 11:40:00,86.76,86.77,86.71,86.72,21294.0,75.0151,75.0237,74.9719,74.9805,21294.0
2018-09-27 11:50:00,86.73,86.8,86.66,86.8,26869.0,74.9891,75.0497,74.9286,75.0497,26869.0
2018-09-27 12:00:00,86.81,86.96,86.81,86.93,17532.0,75.0583,75.188,75.0583,75.1621,17532.0
2018-09-27 12:10:00,86.93,87.06,86.92,87.06,20500.0,75.1621,75.2745,75.1534,75.2745,20500.0
2018-09-27 12:20:00,87.07,87.07,86.96,86.97,11099.0,75.2831,75.2831,75.188,75.1967,11099.0
2018-09-27 12:30:00,86.99,87.03,86.98,87.03,9494.0,75.2139,75.2485,75.2053,75.2485,9494.0
2018-09-27 12:40:00,87.03,87.03,86.98,87.03,8769.0,75.2485,75.2485,75.2053,75.2485,8769.0
2018-09-27 12:50:00,87.05,87.09,87.01,87.01,9713.0,75.2658,75.3004,75.2312,75.2312,9713.0
2018-09-27 13:00:00,87.0,87.0,86.88,86.89,14320.0,75.2226,75.2226,75.1188,75.1275,14320.0
2018-09-27 13:10:00,86.89,86.92,86.85,86.88,18655.0,75.1275,75.1534,75.0929,75.1188,18655.0
2018-09-27 13:20:00,86.89,86.9,86.81,86.86,11938.0,75.1275,75.1361,75.0583,75.1015,11938.0
2018-09-27 13:30:00,86.87,86.91,86.82,86.88,14926.0,75.1102,75.1448,75.067,75.1188,14926.0
2018-09-27 13:40:00,86.87,86.9,86.85,86.86,16647.0,75.1102,75.1361,75.0929,75.1015,16647.0
2018-09-27 13:50:00,86.86,86.91,86.85,86.86,14791.0,75.1015,75.1448,75.0929,75.1015,14791.0
2018-09-27 14:00:00,86.86,86.9,86.8,86.89,17601.0,75.1015,75.1361,75.0497,75.1275,17601.0
2018-09-27 14:10:00,86.89,86.96,86.88,86.95,12493.0,75.1275,75.188,75.1188,75.1794,12493.0
2018-09-27 14:20:00,86.96,87.07,86.93,87.06,45790.0,75.188,75.2831,75.1621,75.2745,45790.0
2018-09-27 14:30:00,87.06,87.06,86.96,86.98,23859.0,75.2745,75.2745,75.188,75.2053,23859.0
2018-09-27 14:40:00,86.99,87.02,86.9,86.9,47912.0,75.2139,75.2399,75.1361,75.1361,47912.0
2018-09-27 14:50:00,86.89,86.96,86.82,86.87,35442.0,75.1275,75.188,75.067,75.1102,35442.0
2018-09-27 15:00:00,86.88,86.94,86.87,86.91,26784.0,75.1188,75.1707,75.1102,75.1448,26784.0
2018-09-27 15:10:00,86.91,87.0,86.87,87.0,25287.0,75.1448,75.2226,75.1102,75.2226,25287.0
2018-09-27 15:20:00,87.0,87.01,86.9,86.91,28350.0,75.2226,75.2312,75.1361,75.1448,28350.0
2018-09-27 15:30:00,86.91,86.92,86.75,86.82,55480.0,75.1448,75.1534,75.0064,75.067,55480.0
2018-09-27 15:40:00,86.81,86.9,86.76,86.85,62185.0,75.0583,75.1361,75.0151,75.0929,62185.0
2018-09-27 15:50:00,86.85,86.9,86.74,86.77,187114.0,75.0929,75.1361,74.9978,75.0237,187114.0
2018-09-28 09:30:00,86.85,86.85,86.45,86.51,52406.0,75.0929,75.0929,74.747,74.7989,52406.0
2018-09-28 09:40:00,86.47,86.69,86.47,86.67,18989.0,74.7643,74.9546,74.7643,74.9373,18989.0
2018-09-28 09:50:00,86.66,87.04,86.65,87.04,36597.0,74.9286,75.2572,74.92,75.2572,36597.0
2018-09-28 10:00:00,87.06,87.09,86.84,86.89,22141.0,75.2745,75.3004,75.0843,75.1275,22141.0
2018-09-28 10:10:00,86.88,86.9,86.78,86.79,25389.0,75.1188,75.1361,75.0324,75.041,25389.0
2018-09-28 10:20:00,86.8,86.95,86.78,86.95,48277.0,75.0497,75.1794,75.0324,75.1794,48277.0
2018-09-28 10:30:00,86.94,86.95,86.81,86.84,24704.0,75.1707,75.1794,75.0583,75.0843,24704.0
2018-09-28 10:40:00,86.86,87.01,86.82,87.01,25669.0,75.1015,75.2312,75.067,75.2312,25669.0
2018-09-28 10:50:00,86.99,87.0,86.88,86.92,21519.0,75.2139,75.2226,75.1188,75.1534,21519.0
2018-09-28 11:00:00,86.91,86.94,86.83,86.92,58248.0,75.1448,75.1707,75.0756,75.1534,58248.0
2018-09-28 11:10:00,86.93,87.03,86.93,86.98,28586.0,75.1621,75.2485,75.1621,75.2053,28586.0
2018-09-28 11:20:00,86.98,87.04,86.94,86.95,25223.0,75.2053,75.2572,75.1707,75.1794,25223.0
2018-09-28 11:30:00,86.94,86.97,86.85,86.86,14176.0,75.1707,75.1967,75.0929,75.1015,14176.0
2018-09-28 11:40:00,86.86,86.86,86.8,86.82,14653.0,75.1015,75.1015,75.0497,75.067,14653.0
2018-09-28 11:50:00,86.82,86.85,86.76,86.79,7260.0,75.067,75.0929,75.0151,75.041,7260.0
2018-09-28 12:00:00,86.79,86.84,86.76,86.8,9082.0,75.041,75.0843,75.0151,75.0497,9082.0
2018-09-28 12:10:00,86.83,86.91,86.83,86.89,12350.0,75.0756,75.1448,75.0756,75.1275,12350.0
2018-09-28 12:20:00,86.89,86.95,86.88,86.91,8923.0,75.1275,75.1794,75.1188,75.1448,8923.0
2018-09-28 12:30:00,86.92,86.92,86.8,86.81,13831.0,75.1534,75.1534,75.0497,75.0583,13831.0
2018-09-28 12:40:00,86.82,86.87,86.68,86.69,13117.0,75.067,75.1102,74.9459,74.9546,13117.0
2018-09-28 12:50:00,86.7,86.84,86.7,86.84,9597.0,74.9632,75.0843,74.9632,75.0843,9597.0
2018-09-28 13:00:00,86.84,86.84,86.75,86.78,10224.0,75.0843,75.0843,75.0064,75.0324,10224.0
2018-09-28 13:10:00,86.78,86.85,86.75,86.76,11354.0,75.0324,75.0929,75.0064,75.0151,11354.0
2018-09-28 13:20:00,86.76,86.81,86.7,86.71,35894.0,75.0151,75.0583,74.9632,74.9719,35894.0
2018-09-28 13:30:00,86.72,86.77,86.61,86.77,139423.0,74.9805,75.0237,74.8854,75.0237,139423.0
2018-09-28 13:40:00,86.77,86.8,86.64,86.65,33733.0,75.0237,75.0497,74.9113,74.92,33733.0
2018-09-28 13:50:00,86.65,86.81,86.63,86.81,89237.0,74.92,75.0583,74.9027,75.0583,89237.0
2018-09-28 14:00:00,86.81,86.87,86.72,86.76,24493.0,75.0583,75.1102,74.9805,75.0151,24493.0
2018-09-28 14:10:00,86.77,86.78,86.71,86.76,17252.0,75.0237,75.0324,74.9719,75.0151,17252.0
2018-09-28 14:20:00,86.75,86.77,86.71,86.71,14209.0,75.0064,75.0237,74.9719,74.9719,14209.0
2018-09-28 14:30:00,86.71,86.75,86.7,86.7,13497.0,74.9719,75.0064,74.9632,74.9632,13497.0
2018-09-28 14:40:00,86.7,86.75,86.66,86.66,18626.0,74.9632,75.0064,74.9286,74.9286,18626.0
2018-09-28 14:50:00,86.66,86.66,86.57,86.59,32007.0,74.9286,74.9286,74.8508,74.8681,32007.0
2018-09-28 15:00:00,86.6,86.66,86.59,86.66,27402.0,74.8767,74.9286,74.8681,74.9286,27402.0
2018-09-28 15:10:00,86.65,86.68,86.61,86.61,25596.0,74.92,74.9459,74.8854,74.8854,25596.0
2018-09-28 15:20:00,86.61,86.75,86.61,86.73,25518.0,74.8854,75.0064,74.8854,74.9891,25518.0
2018-09-28 15:30:00,86.73,86.76,86.62,86.73,58182.0,74.9891,75.0151,74.894,74.9891,58182.0
2018-09-28 15:40:00,86.73,86.81,86.68,86.77,121984.0,74.9891,75.0583,74.9459,75.0237,121984.0
2018-09-28 15:50:00,86.76,86.79,86.69,86.72,152782.0,75.0151,75.041,74.9546,74.9805,152782.0
2018-10-01 09:30:00,87.47,87.6,86.79,86.79,49168.0,75.629,75.7414,75.041,75.041,49168.0
2018-10-01 09:40:00,86.81,87.19,86.81,87.12,27768.0,75.0583,75.3869,75.0583,75.3263,27768.0
2018-10-01 09:50:00,87.12,87.22,87.1,87.21,23186.0,75.3263,75.4128,75.3091,75.4042,23186.0
2018-10-01 10:00:00,87.25,87.29,87.14,87.2,25479.0,75.4387,75.4733,75.3436,75.3955,25479.0
2018-10-01 10:10:00,87.19,87.36,87.16,87.34,31369.0,75.3869,75.5339,75.3609,75.5166,31369.0
2018-10-01 10:20:00,87.33,87.37,87.19,87.2,43159.0,75.5079,75.5425,75.3869,75.3955,43159.0
2018-10-01 10:30:00,87.19,87.32,87.19,87.3,45139.0,75.3869,75.4993,75.3869,75.482,45139.0
2018-10-01 10:40:00,87.32,87.48,87.3,87.45,17496.0,75.4993,75.6376,75.482,75.6117,17496.0
2018-10-01 10:50:00,87.45,87.56,87.42,87.55,38296.0,75.6117,75.7068,75.5857,75.6981,38296.0
2018-10-01 11:00:00,87.52,87.6,87.51,87.57,18999.0,75.6722,75.7414,75.6636,75.7154,18999.0
2018-10-01 11:10:00,87.56,87.58,87.52,87.56,11417.0,75.7068,75.7241,75.6722,75.7068,11417.0
2018-10-01 11:20:00,87.55,87.56,87.45,87.51,18165.0,75.6981,75.7068,75.6117,75.6636,18165.0
2018-10-01 11:30:00,87.5,87.55,87.45,87.52,10849.0,75.6549,75.6981,75.6117,75.6722,10849.0
2018-10-01 11:40:00,87.52,87.64,87.52,87.6,11599.0,75.6722,75.776,75.6722,75.7414,11599.0
2018-10-01 11:50:00,87.61,87.66,87.55,87.61,17090.0,75.75,75.7932,75.6981,75.75,17090.0
2018-10-01 12:00:00,87.63,87.64,87.53,87.6,22792.0,75.7673,75.776,75.6808,75.7414,22792.0
2018-10-01 12:10:00,87.6,87.6,87.52,87.54,30889.0,75.7414,75.7414,75.6722,75.6895,30889.0
2018-10-01 12:20:00,87.53,87.54,87.33,87.43,16586.0,75.6808,75.6895,75.5079,75.5944,16586.0
2018-10-01 12:30:00,87.42,87.49,87.42,87.49,11515.0,75.5857,75.6463,75.5857,75.6463,11515.0
2018-10-01 12:40:00,87.46,87.48,87.41,87.43,20490.0,75.6203,75.6376,75.5771,75.5944,20490.0
2018-10-01 12:50:00,87.44,87.52,87.44,87.52,12372.0,75.603,75.6722,75.603,75.6722,12372.0
2018-10-01 13:00:00,87.51,87.67,87.51,87.66,18966.0,75.6636,75.8019,75.6636,75.7932,18966.0
2018-10-01 13:10:00,87.66,87.71,87.61,87.62,16371.0,75.7932,75.8365,75.75,75.7587,16371.0
2018-10-01 13:20:00,87.63,87.71,87.63,87.69,10547.0,75.7673,75.8365,75.7673,75.8192,10547.0
2018-10-01 13:30:00,87.7,87.7,87.61,87.7,13220.0,75.8278,75.8278,75.75,75.8278,13220.0
2018-10-01 13:40:00,87.69,87.7,87.65,87.68,11610.0,75.8192,75.8278,75.7846,75.8105,11610.0
2018-10-01 13:50:00,87.68,87.68,87.51,87.51,18406.0,75.8105,75.8105,75.6636,75.6636,18406.0
2018-10-01 14:00:00,87.51,87.56,87.42,87.54,62027.0,75.6636,75.7068,75.5857,75.6895,62027.0
2018-10-01 14:10:00,87.56,87.57,87.47,87.5,17087.0,75.7068,75.7154,75.629,75.6549,17087.0
2018-10-01 14:20:00,87.49,87.58,87.46,87.57,16505.0,75.6463,75.7241,75.6203,75.7154,16505.0
2018-10-01 14:30:00,87.56,87.56,87.45,87.47,22845.0,75.7068,75.7068,75.6117,75.629,22845.0
2018-10-01 14:40:00,87.47,87.53,87.45,87.47,20445.0,75.629,75.6808,75.6117,75.629,20445.0
2018-10-01 14:50:00,87.47,87.49,87.43,87.47,52003.0,75.629,75.6463,75.5944,75.629,52003.0
2018-10-01 15:00:00,87.46,87.55,87.46,87.48,44747.0,75.6203,75.6981,75.6203,75.6376,44747.0
2018-10-01 15:10:00,87.49,87.56,87.47,87.53,29443.0,75.6463,75.7068,75.629,75.6808,29443.0
2018-10-01 15:20:00,87.53,87.53,87.22,87.3,101799.0,75.6808,75.6808,75.4128,75.482,101799.0
2018-10-01 15:30:00,87.3,87.33,87.1,87.17,64922.0,75.482,75.5079,75.3091,75.3696,64922.0
2018-10-01 15:40:00,87.17,87.35,87.05,87.3,58441.0,75.3696,75.5252,75.2658,75.482,58441.0
2018-10-01 15:50:00,87.29,87.49,87.27,87.44,140650.0,75.4733,75.6463,75.456,75.603,140650.0
2018-10-02 09:30:00,87.45,87.69,87.43,87.66,53294.0,75.6117,75.8192,75.5944,75.7932,53294.0
2018-10-02 09:40:00,87.7,87.87,87.53,87.7,25132.0,75.8278,75.9748,75.6808,75.8278,25132.0
2018-10-02 09:50:00,87.64,87.89,87.64,87.77,11818.0,75.776,75.9921,75.776,75.8884,11818.0
2018-10-02 10:00:00,87.76,87.79,87.58,87.58,16402.0,75.8797,75.9056,75.7241,75.7241,16402.0
2018-10-02 10:10:00,87.59,87.59,87.43,87.44,54819.0,75.7327,75.7327,75.5944,75.603,54819.0
2018-10-02 10:20:00,87.45,87.56,87.37,87.49,32670.0,75.6117,75.7068,75.5425,75.6463,32670.0
2018-10-02 10:30:00,87.49,87.51,87.26,87.29,18484.0,75.6463,75.6636,75.4474,75.4733,18484.0
2018-10-02 10:40:00,87.28,87.41,87.19,87.39,13676.0,75.4647,75.5771,75.3869,75.5598,13676.0
2018-10-02 10:50:00,87.41,87.49,87.33,87.33,12662.0,75.5771,75.6463,75.5079,75.5079,12662.0
2018-10-02 11:00:00,87.35,87.59,87.32,87.58,24279.0,75.5252,75.7327,75.4993,75.7241,24279.0
2018-10-02 11:10:00,87.57,87.65,87.55,87.6,27233.0,75.7154,75.7846,75.6981,75.7414,27233.0
2018-10-02 11:20:00,87.6,87.64,87.53,87.58,14935.0,75.7414,75.776,75.6808,75.7241,14935.0
2018-10-02 11:30:00,87.58,87.61,87.52,87.55,11813.0,75.7241,75.75,75.6722,75.6981,11813.0
2018-10-02 11:40:00,87.56,87.62,87.53,87.57,10195.0,75.7068,75.7587,75.6808,75.7154,10195.0
2018-10-02 11:50:00,87.57,87.6,87.55,87.59,8991.0,75.7154,75.7414,75.6981,75.7327,8991.0
2018-10-02 12:00:00,87.57,87.64,87.56,87.63,5981.0,75.7154,75.776,75.7068,75.7673,5981.0
2018-10-02 12:10:00,87.62,87.67,87.54,87.57,9126.0,75.7587,75.8019,75.6895,75.7154,9126.0
2018-10-02 12:20:00,87.56,87.63,87.53,87.55,9890.0,75.7068,75.7673,75.6808,75.6981,9890.0
2018-10-02 12:30:00,87.55,87.57,87.37,87.57,38107.0,75.6981,75.7154,75.5425,75.7154,38107.0
2018-10-02 12:40:00,87.55,87.62,87.54,87.55,17550.0,75.6981,75.7587,75.6895,75.6981,17550.0
2018-10-02 12:50:00,87.57,87.57,87.5,87.54,13484.0,75.7154,75.7154,75.6549,75.6895,13484.0
2018-10-02 13:00:00,87.53,87.67,87.53,87.66,25083.0,75.6808,75.8019,75.6808,75.7932,25083.0
2018-10-02 13:10:00,87.67,87.68,87.56,87.61,28234.0,75.8019,75.8105,75.7068,75.75,28234.0
2018-10-02 13:20:00,87.6,87.63,87.59,87.61,17011.0,75.7414,75.7673,75.7327,75.75,17011.0
2018-10-02 13:30:00,87.62,87.69,87.6,87.67,15513.0,75.7587,75.8192,75.7414,75.8019,15513.0
2018-10-02 13:40:00,87.64,87.68,87.63,87.67,83608.0,75.776,75.8105,75.7673,75.8019,83608.0
2018-10-02 13:50:00,87.66,87.83,87.65,87.81,22108.0,75.7932,75.9402,75.7846,75.9229,22108.0
2018-10-02 14:00:00,87.81,87.83,87.78,87.82,7024.0,75.9229,75.9402,75.897,75.9316,7024.0
2018-10-02 14:10:00,87.81,87.92,87.79,87.91,17492.0,75.9229,76.018,75.9056,76.0094,17492.0
2018-10-02 14:20:00,87.91,87.91,87.8,87.85,16859.0,76.0094,76.0094,75.9143,75.9575,16859.0
2018-10-02 14:30:00,87.84,87.88,87.8,87.81,14660.0,75.9489,75.9835,75.9143,75.9229,14660.0
2018-10-02 14:40:00,87.81,87.93,87.79,87.87,21693.0,75.9229,76.0267,75.9056,75.9748,21693.0
2018-10-02 14:50:00,87.88,87.89,87.69,87.69,15907.0,75.9835,75.9921,75.8192,75.8192,15907.0
2018-10-02 15:00:00,87.71,87.78,87.68,87.78,29233.0,75.8365,75.897,75.8105,75.897,29233.0
2018-10-02 15:10:00,87.77,87.8,87.69,87.73,31975.0,75.8884,75.9143,75.8192,75.8538,31975.0
2018-10-02 15:20:00,87.73,87.81,87.72,87.77,31321.0,75.8538,75.9229,75.8451,75.8884,31321.0
2018-10-02 15:30:00,87.77,87.9,87.77,87.81,47849.0,75.8884,76.0008,75.8884,75.9229,47849.0
2018-10-02 15:40:00,87.82,87.92,87.81,87.88,53594.0,75.9316,76.018,75.9229,75.9835,53594.0
2018-10-02 15:50:00,87.89,87.89,87.81,87.85,145278.0,75.9921,75.9921,75.9229,75.9575,145278.0
2018-10-03 09:30:00,88.45,89.02,88.15,88.43,81887.0,76.4763,76.9691,76.2169,76.459,81887.0
2018-10-03 09:40:00,88.46,88.46,88.07,88.27,26708.0,76.4849,76.4849,76.1477,76.3207,26708.0
2018-10-03 09:50:00,88.26,88.35,88.21,88.28,44443.0,76.312,76.3898,76.2688,76.3293,44443.0
2018-10-03 10:00:00,88.31,88.43,88.17,88.43,26127.0,76.3553,76.459,76.2342,76.459,26127.0
2018-10-03 10:10:00,88.44,88.54,88.34,88.5,22613.0,76.4677,76.5541,76.3812,76.5195,22613.0
2018-10-03 10:20:00,88.49,88.53,88.35,88.37,27903.0,76.5109,76.5455,76.3898,76.4071,27903.0
2018-10-03 10:30:00,88.35,88.39,88.27,88.27,19273.0,76.3898,76.4244,76.3207,76.3207,19273.0
2018-10-03 10:40:00,88.26,88.31,88.16,88.27,62791.0,76.312,76.3553,76.2256,76.3207,62791.0
2018-10-03 10:50:00,88.27,88.32,88.2,88.2,60218.0,76.3207,76.3639,76.2601,76.2601,60218.0
2018-10-03 11:00:00,88.21,88.25,88.15,88.2,34031.0,76.2688,76.3034,76.2169,76.2601,34031.0
2018-10-03 11:10:00,88.19,88.2,88.05,88.15,116779.0,76.2515,76.2601,76.1305,76.2169,116779.0
2018-10-03 11:20:00,88.15,88.29,88.13,88.27,35448.0,76.2169,76.338,76.1996,76.3207,35448.0
2018-10-03 11:30:00,88.28,88.28,88.12,88.13,48985.0,76.3293,76.3293,76.191,76.1996,48985.0
2018-10-03 11:40:00,88.11,88.13,88.07,88.12,25998.0,76.1823,76.1996,76.1477,76.191,25998.0
2018-10-03 11:50:00,88.11,88.12,88.05,88.05,28047.0,76.1823,76.191,76.1305,76.1305,28047.0
2018-10-03 12:00:00,88.07,88.08,88.0,88.05,21961.0,76.1477,76.1564,76.0872,76.1305,21961.0
2018-10-03 12:10:00,88.06,88.18,88.05,88.18,27133.0,76.1391,76.2429,76.1305,76.2429,27133.0
2018-10-03 12:20:00,88.18,88.33,88.16,88.31,13262.0,76.2429,76.3725,76.2256,76.3553,13262.0
2018-10-03 12:30:00,88.31,88.37,88.16,88.16,117413.0,76.3553,76.4071,76.2256,76.2256,117413.0
2018-10-03 12:40:00,88.16,88.2,88.04,88.1,36600.0,76.2256,76.2601,76.1218,76.1737,36600.0
2018-10-03 12:50:00,88.08,88.12,88.05,88.1,22686.0,76.1564,76.191,76.1305,76.1737,22686.0
2018-10-03 13:00:00,88.09,88.11,88.0,88.01,26732.0,76.165,76.1823,76.0872,76.0959,26732.0
2018-10-03 13:10:00,88.01,88.01,87.86,87.9,32286.0,76.0959,76.0959,75.9662,76.0008,32286.0
2018-10-03 13:20:00,87.89,87.92,87.84,87.88,45142.0,75.9921,76.018,75.9489,75.9835,45142.0
2018-10-03 13:30:00,87.87,87.97,87.85,87.93,63235.0,75.9748,76.0613,75.9575,76.0267,63235.0
2018-10-03 13:40:00,87.94,88.09,87.92,88.09,28143.0,76.0353,76.165,76.018,76.165,28143.0
2018-10-03 13:50:00,88.09,88.11,88.03,88.03,19049.0,76.165,76.1823,76.1132,76.1132,19049.0
2018-10-03 14:00:00,88.04,88.35,88.03,88.29,37314.0,76.1218,76.3898,76.1132,76.338,37314.0
2018-10-03 14:10:00,88.31,88.49,88.26,88.31,45356.0,76.3553,76.5109,76.312,76.3553,45356.0
2018-10-03 14:20:00,88.3,88.37,88.22,88.35,61148.0,76.3466,76.4071,76.2774,76.3898,61148.0
2018-10-03 14:30:00,88.36,88.38,88.12,88.17,88988.0,76.3985,76.4158,76.191,76.2342,88988.0
2018-10-03 14:40:00,88.15,88.16,87.87,87.87,30788.0,76.2169,76.2256,75.9748,75.9748,30788.0
2018-10-03 14:50:00,87.86,87.89,87.72,87.84,40098.0,75.9662,75.9921,75.8451,75.9489,40098.0
2018-10-03 15:00:00,87.84,87.88,87.7,87.81,31717.0,75.9489,75.9835,75.8278,75.9229,31717.0
2018-10-03 15:10:00,87.81,87.82,87.4,87.44,88026.0,75.9229,75.9316,75.5684,75.603,88026.0
2018-10-03 15:20:00,87.44,87.62,87.39,87.61,54563.0,75.603,75.7587,75.5598,75.75,54563.0
2018-10-03 15:30:00,87.61,87.66,87.52,87.62,50607.0,75.75,75.7932,75.6722,75.7587,50607.0
2018-10-03 15:40:00,87.62,87.71,87.59,87.65,69824.0,75.7587,75.8365,75.7327,75.7846,69824.0
2018-10-03 15:50:00,87.66,87.78,87.66,87.71,145238.0,75.7932,75.897,75.7932,75.8365,145238.0
2018-10-04 09:30:00,87.56,87.9,87.56,87.87,39492.0,75.7068,76.0008,75.7068,75.9748,39492.0
2018-10-04 09:40:00,87.84,88.43,87.84,88.4,41916.0,75.9489,76.459,75.9489,76.4331,41916.0
2018-10-04 09:50:00,88.38,88.57,88.33,88.44,25417.0,76.4158,76.5801,76.3725,76.4677,25417.0
2018-10-04 10:00:00,88.42,88.48,88.18,88.24,12356.0,76.4504,76.5022,76.2429,76.2947,12356.0
2018-10-04 10:10:00,88.18,88.18,87.97,88.09,19456.0,76.2429,76.2429,76.0613,76.165,19456.0
2018-10-04 10:20:00,88.07,88.13,87.92,88.06,25955.0,76.1477,76.1996,76.018,76.1391,25955.0
2018-10-04 10:30:00,88.05,88.05,87.82,87.84,29464.0,76.1305,76.1305,75.9316,75.9489,29464.0
2018-10-04 10:40:00,87.85,87.96,87.82,87.96,22499.0,75.9575,76.0526,75.9316,76.0526,22499.0
2018-10-04 10:50:00,87.95,88.02,87.84,87.84,10932.0,76.044,76.1045,75.9489,75.9489,10932.0
2018-10-04 11:00:00,87.84,88.01,87.83,87.84,7474.0,75.9489,76.0959,75.9402,75.9489,7474.0
2018-10-04 11:10:00,87.82,87.94,87.8,87.91,17369.0,75.9316,76.0353,75.9143,76.0094,17369.0
2018-10-04 11:20:00,87.92,87.99,87.87,87.9,12102.0,76.018,76.0786,75.9748,76.0008,12102.0
2018-10-04 11:30:00,87.91,88.01,87.89,87.9,17337.0,76.0094,76.0959,75.9921,76.0008,17337.0
2018-10-04 11:40:00,87.88,87.91,87.71,87.72,20027.0,75.9835,76.0094,75.8365,75.8451,20027.0
2018-10-04 11:50:00,87.71,87.76,87.56,87.56,21675.0,75.8365,75.8797,75.7068,75.7068,21675.0
2018-10-04 12:00:00,87.55,87.56,87.38,87.46,57711.0,75.6981,75.7068,75.5512,75.6203,57711.0
2018-10-04 12:10:00,87.46,87.49,87.12,87.16,23790.0,75.6203,75.6463,75.3263,75.3609,23790.0
2018-10-04 12:20:00,87.17,87.23,86.99,87.18,35422.0,75.3696,75.4215,75.2139,75.3782,35422.0
2018-10-04 12:30:00,87.17,87.44,87.17,87.37,21475.0,75.3696,75.603,75.3696,75.5425,21475.0
2018-10-04 12:40:00,87.37,87.51,87.37,87.43,11501.0,75.5425,75.6636,75.5425,75.5944,11501.0
2018-10-04 12:50:00,87.42,87.43,87.28,87.32,22021.0,75.5857,75.5944,75.4647,75.4993,22021.0
2018-10-04 13:00:00,87.32,87.37,87.26,87.32,14236.0,75.4993,75.5425,75.4474,75.4993,14236.0
2018-10-04 13:10:00,87.34,87.34,87.16,87.16,14930.0,75.5166,75.5166,75.3609,75.3609,14930.0
2018-10-04 13:20:00,87.16,87.23,87.06,87.18,12151.0,75.3609,75.4215,75.2745,75.3782,12151.0
2018-10-04 13:30:00,87.17,87.18,87.01,87.15,17539.0,75.3696,75.3782,75.2312,75.3523,17539.0
2018-10-04 13:40:00,87.16,87.37,87.13,87.18,22304.0,75.3609,75.5425,75.335,75.3782,22304.0
2018-10-04 13:50:00,87.17,87.25,87.12,87.13,18321.0,75.3696,75.4387,75.3263,75.335,18321.0
2018-10-04 14:00:00,87.13,87.23,87.13,87.15,15882.0,75.335,75.4215,75.335,75.3523,15882.0
2018-10-04 14:10:00,87.15,87.18,87.03,87.03,13691.0,75.3523,75.3782,75.2485,75.2485,13691.0
2018-10-04 14:20:00,87.02,87.11,86.98,87.06,25974.0,75.2399,75.3177,75.2053,75.2745,25974.0
2018-10-04 14:30:00,87.08,87.32,87.04,87.32,14120.0,75.2918,75.4993,75.2572,75.4993,14120.0
2018-10-04 14:40:00,87.3,87.36,87.24,87.3,14128.0,75.482,75.5339,75.4301,75.482,14128.0
2018-10-04 14:50:00,87.31,87.62,87.3,87.62,22912.0,75.4906,75.7587,75.482,75.7587,22912.0
2018-10-04 15:00:00,87.63,87.73,87.58,87.69,31381.0,75.7673,75.8538,75.7241,75.8192,31381.0
2018-10-04 15:10:00,87.7,87.75,87.62,87.71,26664.0,75.8278,75.8711,75.7587,75.8365,26664.0
2018-10-04 15:20:00,87.7,87.7,87.54,87.54,24908.0,75.8278,75.8278,75.6895,75.6895,24908.0
2018-10-04 15:30:00,87.53,87.58,87.47,87.5,24651.0,75.6808,75.7241,75.629,75.6549,24651.0
2018-10-04 15:40:00,87.51,87.84,87.49,87.77,72783.0,75.6636,75.9489,75.6463,75.8884,72783.0
2018-10-04 15:50:00,87.78,87.79,87.65,87.7,114642.0,75.897,75.9056,75.7846,75.8278,114642.0
2018-10-05 09:30:00,87.81,88.21,87.71,88.09,43142.0,75.9229,76.2688,75.8365,76.165,43142.0
2018-10-05 09:40:00,87.98,88.02,87.65,87.78,21942.0,76.0699,76.1045,75.7846,75.897,21942.0
2018-10-05 09:50:00,87.78,87.81,87.56,87.64,23238.0,75.897,75.9229,75.7068,75.776,23238.0
2018-10-05 10:00:00,87.67,87.78,87.56,87.56,17706.0,75.8019,75.897,75.7068,75.7068,17706.0
2018-10-05 10:10:00,87.54,87.54,87.19,87.19,10111.0,75.6895,75.6895,75.3869,75.3869,10111.0
2018-10-05 10:20:00,87.2,87.23,87.05,87.17,18948.0,75.3955,75.4215,75.2658,75.3696,18948.0
2018-10-05 10:30:00,87.17,87.24,87.06,87.06,21482.0,75.3696,75.4301,75.2745,75.2745,21482.0
2018-10-05 10:40:00,87.06,87.16,87.01,87.02,15791.0,75.2745,75.3609,75.2312,75.2399,15791.0
2018-10-05 10:50:00,87.03,87.2,87.02,87.06,27290.0,75.2485,75.3955,75.2399,75.2745,27290.0
2018-10-05 11:00:00,87.06,87.07,86.92,86.95,39803.0,75.2745,75.2831,75.1534,75.1794,39803.0
2018-10-05 11:10:00,86.93,87.03,86.91,87.0,24706.0,75.1621,75.2485,75.1448,75.2226,24706.0
2018-10-05 11:20:00,87.01,87.01,86.89,86.89,15815.0,75.2312,75.2312,75.1275,75.1275,15815.0
2018-10-05 11:30:00,86.88,86.95,86.82,86.91,16843.0,75.1188,75.1794,75.067,75.1448,16843.0
2018-10-05 11:40:00,86.92,86.92,86.66,86.7,12069.0,75.1534,75.1534,74.9286,74.9632,12069.0
2018-10-05 11:50:00,86.66,86.71,86.53,86.57,15459.0,74.9286,74.9719,74.8162,74.8508,15459.0
2018-10-05 12:00:00,86.53,86.68,86.53,86.62,25545.0,74.8162,74.9459,74.8162,74.894,25545.0
2018-10-05 12:10:00,86.61,86.62,86.42,86.46,31050.0,74.8854,74.894,74.7211,74.7557,31050.0
2018-10-05 12:20:00,86.46,86.59,86.46,86.58,13196.0,74.7557,74.8681,74.7557,74.8594,13196.0
2018-10-05 12:30:00,86.56,86.68,86.52,86.65,15953.0,74.8422,74.9459,74.8076,74.92,15953.0
2018-10-05 12:40:00,86.61,86.61,86.48,86.53,18527.0,74.8854,74.8854,74.773,74.8162,18527.0
2018-10-05 12:50:00,86.51,86.55,86.43,86.44,34832.0,74.7989,74.8335,74.7298,74.7384,34832.0
2018-10-05 13:00:00,86.45,86.45,86.35,86.36,18761.0,74.747,74.747,74.6606,74.6692,18761.0
2018-10-05 13:10:00,86.34,86.55,86.32,86.4,84089.0,74.6519,74.8335,74.6346,74.7038,84089.0
2018-10-05 13:20:00,86.4,86.41,86.31,86.33,21769.0,74.7038,74.7125,74.626,74.6433,21769.0
2018-10-05 13:30:00,86.35,86.46,86.34,86.46,17572.0,74.6606,74.7557,74.6519,74.7557,17572.0
2018-10-05 13:40:00,86.46,86.64,86.46,86.59,28962.0,74.7557,74.9113,74.7557,74.8681,28962.0
2018-10-05 13:50:00,86.61,86.66,86.5,86.52,30604.0,74.8854,74.9286,74.7903,74.8076,30604.0
2018-10-05 14:00:00,86.5,86.58,86.48,86.48,29624.0,74.7903,74.8594,74.773,74.773,29624.0
2018-10-05 14:10:00,86.49,86.64,86.46,86.64,44564.0,74.7816,74.9113,74.7557,74.9113,44564.0
2018-10-05 14:20:00,86.64,86.66,86.53,86.53,30879.0,74.9113,74.9286,74.8162,74.8162,30879.0
2018-10-05 14:30:00,86.55,86.69,86.55,86.63,36911.0,74.8335,74.9546,74.8335,74.9027,36911.0
2018-10-05 14:40:00,86.64,86.66,86.58,86.62,26724.0,74.9113,74.9286,74.8594,74.894,26724.0
2018-10-05 14:50:00,86.64,86.74,86.62,86.71,25036.0,74.9113,74.9978,74.894,74.9719,25036.0
2018-10-05 15:00:00,86.72,86.89,86.68,86.88,41913.0,74.9805,75.1275,74.9459,75.1188,41913.0
2018-10-05 15:10:00,86.88,86.9,86.79,86.8,43748.0,75.1188,75.1361,75.041,75.0497,43748.0
2018-10-05 15:20:00,86.8,86.87,86.72,86.73,47886.0,75.0497,75.1102,74.9805,74.9891,47886.0
2018-10-05 15:30:00,86.73,86.74,86.54,86.55,61807.0,74.9891,74.9978,74.8249,74.8335,61807.0
2018-10-05 15:40:00,86.54,86.86,86.51,86.86,75613.0,74.8249,75.1015,74.7989,75.1015,75613.0
2018-10-05 15:50:00,86.85,86.85,86.64,86.68,114086.0,75.0929,75.0929,74.9113,74.9459,114086.0
2018-10-08 09:30:00,86.43,86.5,85.94,86.13,64411.0,74.7298,74.7903,74.3061,74.4704,64411.0
2018-10-08 09:40:00,86.17,86.4,86.01,86.4,37896.0,74.505,74.7038,74.3666,74.7038,37896.0
2018-10-08 09:50:00,86.39,86.47,86.3,86.34,22649.0,74.6952,74.7643,74.6174,74.6519,22649.0
2018-10-08 10:00:00,86.3,86.48,86.28,86.36,24046.0,74.6174,74.773,74.6001,74.6692,24046.0
2018-10-08 10:10:00,86.39,86.48,86.33,86.33,10470.0,74.6952,74.773,74.6433,74.6433,10470.0
2018-10-08 10:20:00,86.35,86.44,86.35,86.42,9906.0,74.6606,74.7384,74.6606,74.7211,9906.0
2018-10-08 10:30:00,86.41,86.52,86.39,86.39,16170.0,74.7125,74.8076,74.6952,74.6952,16170.0
2018-10-08 10:40:00,86.41,86.44,86.36,86.41,10574.0,74.7125,74.7384,74.6692,74.7125,10574.0
2018-10-08 10:50:00,86.41,86.43,86.34,86.39,13796.0,74.7125,74.7298,74.6519,74.6952,13796.0
2018-10-08 11:00:00,86.38,86.38,86.2,86.2,12440.0,74.6865,74.6865,74.5309,74.5309,12440.0
2018-10-08 11:10:00,86.2,86.24,86.16,86.21,27870.0,74.5309,74.5655,74.4963,74.5395,27870.0
2018-10-08 11:20:00,86.2,86.33,86.18,86.33,12136.0,74.5309,74.6433,74.5136,74.6433,12136.0
2018-10-08 11:30:00,86.34,86.34,85.84,85.97,80512.0,74.6519,74.6519,74.2196,74.332,80512.0
2018-10-08 11:40:00,85.97,86.01,85.59,85.59,38146.0,74.332,74.3666,74.0035,74.0035,38146.0
2018-10-08 11:50:00,85.62,85.77,85.54,85.67,43870.0,74.0294,74.1591,73.9602,74.0726,43870.0
2018-10-08 12:00:00,85.7,85.77,85.62,85.73,18915.0,74.0986,74.1591,74.0294,74.1245,18915.0
2018-10-08 12:10:00,85.71,85.82,85.69,85.8,68173.0,74.1072,74.2023,74.0899,74.185,68173.0
2018-10-08 12:20:00,85.78,86.06,85.78,86.03,12108.0,74.1677,74.4098,74.1677,74.3839,12108.0
2018-10-08 12:30:00,86.06,86.08,85.99,86.07,10846.0,74.4098,74.4271,74.3493,74.4185,10846.0
2018-10-08 12:40:00,86.04,86.19,86.04,86.14,10688.0,74.3925,74.5222,74.3925,74.479,10688.0
2018-10-08 12:50:00,86.14,86.17,85.98,85.99,10054.0,74.479,74.505,74.3407,74.3493,10054.0
2018-10-08 13:00:00,85.97,86.34,85.97,86.33,19214.0,74.332,74.6519,74.332,74.6433,19214.0
2018-10-08 13:10:00,86.33,86.33,86.12,86.13,9409.0,74.6433,74.6433,74.4617,74.4704,9409.0
2018-10-08 13:20:00,86.15,86.19,86.09,86.16,11166.0,74.4877,74.5222,74.4358,74.4963,11166.0
2018-10-08 13:30:00,86.14,86.29,86.13,86.24,14051.0,74.479,74.6087,74.4704,74.5655,14051.0
2018-10-08 13:40:00,86.25,86.3,86.21,86.21,11277.0,74.5741,74.6174,74.5395,74.5395,11277.0
2018-10-08 13:50:00,86.2,86.29,86.2,86.29,9927.0,74.5309,74.6087,74.5309,74.6087,9927.0
2018-10-08 14:00:00,86.28,86.62,86.24,86.59,17257.0,74.6001,74.894,74.5655,74.8681,17257.0
2018-10-08 14:10:00,86.61,86.61,86.4,86.4,9561.0,74.8854,74.8854,74.7038,74.7038,9561.0
2018-10-08 14:20:00,86.4,86.45,86.28,86.42,19864.0,74.7038,74.747,74.6001,74.7211,19864.0
2018-10-08 14:30:00,86.46,86.57,86.44,86.53,18125.0,74.7557,74.8508,74.7384,74.8162,18125.0
2018-10-08 14:40:00,86.53,86.65,86.52,86.62,16412.0,74.8162,74.92,74.8076,74.894,16412.0
2018-10-08 14:50:00,86.61,86.68,86.58,86.65,20904.0,74.8854,74.9459,74.8594,74.92,20904.0
2018-10-08 15:00:00,86.64,86.84,86.63,86.78,21999.0,74.9113,75.0843,74.9027,75.0324,21999.0
2018-10-08 15:10:00,86.77,86.82,86.73,86.76,19790.0,75.0237,75.067,74.9891,75.0151,19790.0
2018-10-08 15:20:00,86.78,86.79,86.71,86.78,27897.0,75.0324,75.041,74.9719,75.0324,27897.0
2018-10-08 15:30:00,86.77,86.83,86.72,86.75,38825.0,75.0237,75.0756,74.9805,75.0064,38825.0
2018-10-08 15:40:00,86.76,86.82,86.65,86.69,86214.0,75.0151,75.067,74.92,74.9546,86214.0
2018-10-08 15:50:00,86.7,86.76,86.64,86.67,170019.0,74.9632,75.0151,74.9113,74.9373,170019.0
2018-10-09 09:30:00,86.46,86.74,85.89,85.97,75899.0,74.7557,74.9978,74.2629,74.332,75899.0
2018-10-09 09:40:00,85.84,85.9,85.61,85.77,34473.0,74.2196,74.2715,74.0208,74.1591,34473.0
2018-10-09 09:50:00,85.76,86.06,85.71,86.04,29872.0,74.1505,74.4098,74.1072,74.3925,29872.0
2018-10-09 10:00:00,86.04,86.16,85.91,85.92,59211.0,74.3925,74.4963,74.2801,74.2888,59211.0
2018-10-09 10:10:00,85.91,85.99,85.85,85.97,23201.0,74.2801,74.3493,74.2283,74.332,23201.0
2018-10-09 10:20:00,85.95,86.17,85.94,86.1,13349.0,74.3147,74.505,74.3061,74.4444,13349.0
2018-10-09 10:30:00,86.06,86.06,85.93,85.96,15978.0,74.4098,74.4098,74.2974,74.3234,15978.0
2018-10-09 10:40:00,85.99,86.05,85.88,85.95,27509.0,74.3493,74.4012,74.2542,74.3147,27509.0
2018-10-09 10:50:00,85.95,85.97,85.72,85.72,46708.0,74.3147,74.332,74.1159,74.1159,46708.0
2018-10-09 11:00:00,85.73,85.87,85.28,85.28,90190.0,74.1245,74.2456,73.7354,73.7354,90190.0
2018-10-09 11:10:00,85.32,85.47,85.27,85.38,73572.0,73.77,73.8997,73.7268,73.8219,73572.0
2018-10-09 11:20:00,85.42,85.6,85.4,85.53,38599.0,73.8565,74.0121,73.8392,73.9516,38599.0
2018-10-09 11:30:00,85.52,85.58,85.32,85.34,35591.0,73.9429,73.9948,73.77,73.7873,35591.0
2018-10-09 11:40:00,85.36,85.44,85.3,85.38,21687.0,73.8046,73.8738,73.7527,73.8219,21687.0
2018-10-09 11:50:00,85.39,85.52,85.38,85.52,55528.0,73.8305,73.9429,73.8219,73.9429,55528.0
2018-10-09 12:00:00,85.52,85.56,85.41,85.48,71024.0,73.9429,73.9775,73.8478,73.9084,71024.0
2018-10-09 12:10:00,85.48,85.49,85.33,85.41,36679.0,73.9084,73.917,73.7787,73.8478,36679.0
2018-10-09 12:20:00,85.4,85.43,85.34,85.41,19274.0,73.8392,73.8651,73.7873,73.8478,19274.0
2018-10-09 12:30:00,85.39,85.5,85.35,85.44,50288.0,73.8305,73.9257,73.796,73.8738,50288.0
2018-10-09 12:40:00,85.43,85.43,85.16,85.2,48774.0,73.8651,73.8651,73.6317,73.6663,48774.0
2018-10-09 12:50:00,85.2,85.21,85.13,85.17,78974.0,73.6663,73.6749,73.6057,73.6403,78974.0
2018-10-09 13:00:00,85.16,85.2,85.09,85.15,93897.0,73.6317,73.6663,73.5712,73.623,93897.0
2018-10-09 13:10:00,85.14,85.23,85.08,85.17,148001.0,73.6144,73.6922,73.5625,73.6403,148001.0
2018-10-09 13:20:00,85.17,85.31,85.14,85.2,102307.0,73.6403,73.7614,73.6144,73.6663,102307.0
2018-10-09 13:30:00,85.19,85.27,85.18,85.22,73102.0,73.6576,73.7268,73.649,73.6836,73102.0
2018-10-09 13:40:00,85.21,85.25,85.12,85.13,25191.0,73.6749,73.7095,73.5971,73.6057,25191.0
2018-10-09 13:50:00,85.12,85.27,85.09,85.25,17738.0,73.5971,73.7268,73.5712,73.7095,17738.0
2018-10-09 14:00:00,85.26,85.26,85.13,85.17,16693.0,73.7181,73.7181,73.6057,73.6403,16693.0
2018-10-09 14:10:00,85.19,85.3,85.17,85.24,13805.0,73.6576,73.7527,73.6403,73.7008,13805.0
2018-10-09 14:20:00,85.25,85.35,85.24,85.33,21486.0,73.7095,73.796,73.7008,73.7787,21486.0
2018-10-09 14:30:00,85.34,85.35,85.24,85.29,22361.0,73.7873,73.796,73.7008,73.7441,22361.0
2018-10-09 14:40:00,85.29,85.3,85.15,85.15,33508.0,73.7441,73.7527,73.623,73.623,33508.0
2018-10-09 14:50:00,85.15,85.34,85.15,85.33,22904.0,73.623,73.7873,73.623,73.7787,22904.0
2018-10-09 15:00:00,85.34,85.39,85.31,85.33,27961.0,73.7873,73.8305,73.7614,73.7787,27961.0
2018-10-09 15:10:00,85.33,85.33,85.18,85.19,34879.0,73.7787,73.7787,73.649,73.6576,34879.0
2018-10-09 15:20:00,85.19,85.2,84.93,84.98,61080.0,73.6576,73.6663,73.4328,73.476,61080.0
2018-10-09 15:30:00,84.98,85.01,84.89,84.92,93830.0,73.476,73.502,73.3982,73.4242,93830.0
2018-10-09 15:40:00,84.91,84.97,84.85,84.91,149175.0,73.4155,73.4674,73.3636,73.4155,149175.0
2018-10-09 15:50:00,84.9,85.0,84.75,84.93,430035.0,73.4069,73.4933,73.2772,73.4328,430035.0
2018-10-10 09:30:00,84.72,84.84,83.72,83.83,109941.0,73.2512,73.355,72.3866,72.4817,109941.0
2018-10-10 09:40:00,83.83,83.94,83.5,83.51,65378.0,72.4817,72.5768,72.1964,72.205,65378.0
2018-10-10 09:50:00,83.48,83.69,83.04,83.06,115667.0,72.1791,72.3607,71.7987,71.816,115667.0
2018-10-10 10:00:00,83.06,83.34,82.9,83.28,95444.0,71.816,72.0581,71.6776,72.0062,95444.0
2018-10-10 10:10:00,83.28,83.31,82.82,83.05,73116.0,72.0062,72.0321,71.6084,71.8073,73116.0
2018-10-10 10:20:00,83.05,83.37,83.04,83.19,41400.0,71.8073,72.084,71.7987,71.9284,41400.0
2018-10-10 10:30:00,83.17,83.38,83.05,83.07,73003.0,71.9111,72.0926,71.8073,71.8246,73003.0
2018-10-10 10:40:00,83.05,83.05,82.72,82.77,63517.0,71.8073,71.8073,71.522,71.5652,63517.0
2018-10-10 10:50:00,82.77,82.98,82.55,82.65,51906.0,71.5652,71.7468,71.375,71.4615,51906.0
2018-10-10 11:00:00,82.63,82.72,82.33,82.36,41155.0,71.4442,71.522,71.1848,71.2107,41155.0
2018-10-10 11:10:00,82.36,82.38,82.14,82.15,44540.0,71.2107,71.228,71.0205,71.0291,44540.0
2018-10-10 11:20:00,82.13,82.34,81.97,82.18,74047.0,71.0119,71.1934,70.8735,71.0551,74047.0
2018-10-10 11:30:00,82.21,82.22,81.83,81.83,54834.0,71.081,71.0897,70.7525,70.7525,54834.0
2018-10-10 11:40:00,81.85,82.53,81.83,82.4,47981.0,70.7698,71.3577,70.7525,71.2453,47981.0
2018-10-10 11:50:00,82.39,82.58,82.39,82.5,63698.0,71.2367,71.4009,71.2367,71.3318,63698.0
2018-10-10 12:00:00,82.49,82.61,82.47,82.59,34318.0,71.3231,71.4269,71.3058,71.4096,34318.0
2018-10-10 12:10:00,82.6,82.9,82.54,82.86,84786.0,71.4182,71.6776,71.3664,71.643,84786.0
2018-10-10 12:20:00,82.87,82.87,82.6,82.61,34335.0,71.6517,71.6517,71.4182,71.4269,34335.0
2018-10-10 12:30:00,82.6,82.71,82.57,82.61,35641.0,71.4182,71.5133,71.3923,71.4269,35641.0
2018-10-10 12:40:00,82.6,82.8,82.59,82.77,44238.0,71.4182,71.5912,71.4096,71.5652,44238.0
2018-10-10 12:50:00,82.76,82.83,82.61,82.61,27772.0,71.5566,71.6171,71.4269,71.4269,27772.0
2018-10-10 13:00:00,82.6,82.6,82.26,82.46,23365.0,71.4182,71.4182,71.1243,71.2972,23365.0
2018-10-10 13:10:00,82.44,82.85,82.43,82.79,26368.0,71.2799,71.6344,71.2712,71.5825,26368.0
2018-10-10 13:20:00,82.79,82.84,82.65,82.69,31242.0,71.5825,71.6257,71.4615,71.496,31242.0
2018-10-10 13:30:00,82.7,82.77,82.62,82.67,18238.0,71.5047,71.5652,71.4355,71.4788,18238.0
2018-10-10 13:40:00,82.7,82.86,82.54,82.78,62351.0,71.5047,71.643,71.3664,71.5739,62351.0
2018-10-10 13:50:00,82.78,82.83,82.71,82.82,27875.0,71.5739,71.6171,71.5133,71.6084,27875.0
2018-10-10 14:00:00,82.82,82.82,82.44,82.44,41548.0,71.6084,71.6084,71.2799,71.2799,41548.0
2018-10-10 14:10:00,82.44,82.71,82.44,82.62,45936.0,71.2799,71.5133,71.2799,71.4355,45936.0
2018-10-10 14:20:00,82.62,82.64,82.4,82.53,37990.0,71.4355,71.4528,71.2453,71.3577,37990.0
2018-10-10 14:30:00,82.53,82.68,82.41,82.45,36152.0,71.3577,71.4874,71.254,71.2885,36152.0
2018-10-10 14:40:00,82.46,82.58,82.35,82.5,37483.0,71.2972,71.4009,71.2021,71.3318,37483.0
2018-10-10 14:50:00,82.48,82.8,82.48,82.75,54780.0,71.3145,71.5912,71.3145,71.5479,54780.0
2018-10-10 15:00:00,82.73,82.73,82.38,82.4,69805.0,71.5306,71.5306,71.228,71.2453,69805.0
2018-10-10 15:10:00,82.4,82.43,82.16,82.35,58689.0,71.2453,71.2712,71.0378,71.2021,58689.0
2018-10-10 15:20:00,82.35,82.76,82.35,82.74,96341.0,71.2021,71.5566,71.2021,71.5393,96341.0
2018-10-10 15:30:00,82.74,82.75,82.25,82.28,112514.0,71.5393,71.5479,71.1156,71.1416,112514.0
2018-10-10 15:40:00,82.27,82.5,81.96,82.43,177019.0,71.1329,71.3318,70.8649,71.2712,177019.0
2018-10-10 15:50:00,82.42,82.44,81.69,81.76,383298.0,71.2626,71.2799,70.6314,70.6919,383298.0
2018-10-11 09:30:00,81.69,81.83,81.27,81.45,94432.0,70.6314,70.7525,70.2683,70.4239,94432.0
2018-10-11 09:40:00,81.47,81.6,80.94,81.6,60401.0,70.4412,70.5536,69.9829,70.5536,60401.0
2018-10-11 09:50:00,81.65,82.09,81.58,81.94,69804.0,70.5968,70.9773,70.5363,70.8476,69804.0
2018-10-11 10:00:00,81.93,81.93,81.47,81.66,43487.0,70.8389,70.8389,70.4412,70.6055,43487.0
2018-10-11 10:10:00,81.66,81.74,81.23,81.23,24633.0,70.6055,70.6747,70.2337,70.2337,24633.0
2018-10-11 10:20:00,81.25,81.38,81.09,81.38,29466.0,70.251,70.3634,70.1126,70.3634,29466.0
2018-10-11 10:30:00,81.38,81.72,81.36,81.48,19005.0,70.3634,70.6574,70.3461,70.4498,19005.0
2018-10-11 10:40:00,81.47,81.5,80.99,80.99,31745.0,70.4412,70.4671,70.0262,70.0262,31745.0
2018-10-11 10:50:00,80.95,81.14,80.57,80.63,89996.0,69.9916,70.1559,69.663,69.7149,89996.0
2018-10-11 11:00:00,80.65,80.66,79.9,80.38,91523.0,69.7322,69.7409,69.0837,69.4988,91523.0
2018-10-11 11:10:00,80.41,80.43,80.05,80.3,56251.0,69.5247,69.542,69.2134,69.4296,56251.0
2018-10-11 11:20:00,80.29,80.8,80.29,80.5,23787.0,69.4209,69.8619,69.4209,69.6025,23787.0
2018-10-11 11:30:00,80.43,80.58,80.2,80.33,44631.0,69.542,69.6717,69.3431,69.4555,44631.0
2018-10-11 11:40:00,80.36,80.81,80.36,80.81,47039.0,69.4815,69.8705,69.4815,69.8705,47039.0
2018-10-11 11:50:00,80.82,80.9,80.69,80.75,43852.0,69.8792,69.9484,69.7668,69.8187,43852.0
2018-10-11 12:00:00,80.76,80.9,80.63,80.74,31528.0,69.8273,69.9484,69.7149,69.81,31528.0
2018-10-11 12:10:00,80.77,80.81,80.64,80.8,36860.0,69.836,69.8705,69.7236,69.8619,36860.0
2018-10-11 12:20:00,80.8,81.31,80.8,81.05,115277.0,69.8619,70.3029,69.8619,70.0781,115277.0
2018-10-11 12:30:00,81.05,81.09,80.81,80.82,31455.0,70.0781,70.1126,69.8705,69.8792,31455.0
2018-10-11 12:40:00,80.8,80.89,80.74,80.76,40175.0,69.8619,69.9397,69.81,69.8273,40175.0
2018-10-11 12:50:00,80.76,80.91,80.72,80.87,33225.0,69.8273,69.957,69.7927,69.9224,33225.0
2018-10-11 13:00:00,80.86,80.86,80.52,80.69,47285.0,69.9138,69.9138,69.6198,69.7668,47285.0
2018-10-11 13:10:00,80.67,80.99,80.65,80.9,33153.0,69.7495,70.0262,69.7322,69.9484,33153.0
2018-10-11 13:20:00,80.88,80.96,80.61,80.75,26741.0,69.9311,70.0002,69.6976,69.8187,26741.0
2018-10-11 13:30:00,80.75,80.86,80.65,80.77,24184.0,69.8187,69.9138,69.7322,69.836,24184.0
2018-10-11 13:40:00,80.8,80.82,80.6,80.6,24034.0,69.8619,69.8792,69.689,69.689,24034.0
2018-10-11 13:50:00,80.59,80.82,80.42,80.78,27817.0,69.6803,69.8792,69.5333,69.8446,27817.0
2018-10-11 14:00:00,80.76,80.85,80.5,80.55,39504.0,69.8273,69.9051,69.6025,69.6457,39504.0
2018-10-11 14:10:00,80.55,80.58,80.3,80.43,28783.0,69.6457,69.6717,69.4296,69.542,28783.0
2018-10-11 14:20:00,80.41,80.66,80.32,80.43,44668.0,69.5247,69.7409,69.4469,69.542,44668.0
2018-10-11 14:30:00,80.39,80.4,80.03,80.09,33346.0,69.5074,69.5161,69.1961,69.248,33346.0
2018-10-11 14:40:00,80.11,80.11,79.26,79.77,97969.0,69.2653,69.2653,68.5304,68.9713,97969.0
2018-10-11 14:50:00,79.77,80.04,79.62,79.89,73776.0,68.9713,69.2048,68.8416,69.0751,73776.0
2018-10-11 15:00:00,79.88,80.17,79.73,79.86,84921.0,69.0664,69.3172,68.9368,69.0492,84921.0
2018-10-11 15:10:00,79.86,80.7,79.63,80.7,83852.0,69.0492,69.7754,68.8503,69.7754,83852.0
2018-10-11 15:20:00,80.73,80.77,80.42,80.45,76796.0,69.8014,69.836,69.5333,69.5593,76796.0
2018-10-11 15:30:00,80.42,80.6,79.88,80.14,114516.0,69.5333,69.689,69.0664,69.2912,114516.0
2018-10-11 15:40:00,80.14,80.2,79.53,79.57,141135.0,69.2912,69.3431,68.7638,68.7984,141135.0
2018-10-11 15:50:00,79.6,79.93,79.51,79.52,284832.0,68.8243,69.1097,68.7465,68.7552,284832.0
2018-10-12 09:30:00,81.2,81.71,80.5,80.56,90979.0,70.2078,70.6487,69.6025,69.6544,90979.0
2018-10-12 09:40:00,80.57,80.82,80.05,80.25,81810.0,69.663,69.8792,69.2134,69.3864,81810.0
2018-10-12 09:50:00,80.27,80.44,80.18,80.37,96536.0,69.4036,69.5506,69.3258,69.4901,96536.0
2018-10-12 10:00:00,80.37,80.42,80.02,80.23,76253.0,69.4901,69.5333,69.1875,69.3691,76253.0
2018-10-12 10:10:00,80.23,80.23,79.72,79.75,53208.0,69.3691,69.3691,68.9281,68.954,53208.0
2018-10-12 10:20:00,79.73,79.9,79.6,79.6,65333.0,68.9368,69.0837,68.8243,68.8243,65333.0
2018-10-12 10:30:00,79.62,79.95,79.53,79.84,47772.0,68.8416,69.127,68.7638,69.0319,47772.0
2018-10-12 10:40:00,79.85,79.96,79.75,79.78,75685.0,69.0405,69.1356,68.954,68.98,75685.0
2018-10-12 10:50:00,79.78,80.06,79.77,79.98,59182.0,68.98,69.2221,68.9713,69.1529,59182.0
2018-10-12 11:00:00,79.97,80.05,79.85,79.97,29764.0,69.1443,69.2134,69.0405,69.1443,29764.0
2018-10-12 11:10:00,80.0,80.09,79.87,79.89,33817.0,69.1702,69.248,69.0578,69.0751,33817.0
2018-10-12 11:20:00,79.89,79.97,79.61,79.67,31637.0,69.0751,69.1443,68.833,68.8849,31637.0
2018-10-12 11:30:00,79.67,79.73,79.48,79.58,49689.0,68.8849,68.9368,68.7206,68.8071,49689.0
2018-10-12 11:40:00,79.56,79.59,79.09,79.32,40412.0,68.7898,68.8157,68.3834,68.5823,40412.0
2018-10-12 11:50:00,79.34,79.4,79.22,79.23,28953.0,68.5995,68.6514,68.4958,68.5044,28953.0
2018-10-12 12:00:00,79.22,79.25,79.08,79.22,30474.0,68.4958,68.5217,68.3747,68.4958,30474.0
2018-10-12 12:10:00,79.25,79.35,79.15,79.17,23123.0,68.5217,68.6082,68.4353,68.4526,23123.0
2018-10-12 12:20:00,79.16,79.18,78.93,79.05,27787.0,68.4439,68.4612,68.245,68.3488,27787.0
2018-10-12 12:30:00,79.06,79.12,78.79,78.79,45263.0,68.3574,68.4093,68.124,68.124,45263.0
2018-10-12 12:40:00,78.81,78.89,78.69,78.73,47084.0,68.1413,68.2105,68.0375,68.0721,47084.0
2018-10-12 12:50:00,78.7,79.15,78.7,79.11,32983.0,68.0462,68.4353,68.0462,68.4007,32983.0
2018-10-12 13:00:00,79.09,79.38,78.92,79.31,37693.0,68.3834,68.6341,68.2364,68.5736,37693.0
2018-10-12 13:10:00,79.32,79.48,79.13,79.15,26643.0,68.5823,68.7206,68.418,68.4353,26643.0
2018-10-12 13:20:00,79.15,79.44,79.13,79.17,33338.0,68.4353,68.686,68.418,68.4526,33338.0
2018-10-12 13:30:00,79.15,79.15,78.91,79.01,20748.0,68.4353,68.4353,68.2278,68.3142,20748.0
2018-10-12 13:40:00,79.04,79.36,78.97,79.36,58337.0,68.3402,68.6168,68.2796,68.6168,58337.0
2018-10-12 13:50:00,79.37,79.45,79.09,79.09,39754.0,68.6255,68.6947,68.3834,68.3834,39754.0
2018-10-12 14:00:00,79.12,79.28,79.03,79.03,55748.0,68.4093,68.5477,68.3315,68.3315,55748.0
2018-10-12 14:10:00,79.06,79.19,78.86,79.18,134471.0,68.3574,68.4699,68.1845,68.4612,134471.0
2018-10-12 14:20:00,79.19,79.27,78.95,79.27,47555.0,68.4699,68.539,68.2623,68.539,47555.0
2018-10-12 14:30:00,79.26,79.29,79.06,79.1,29899.0,68.5304,68.5563,68.3574,68.392,29899.0
2018-10-12 14:40:00,79.11,79.16,79.04,79.12,37712.0,68.4007,68.4439,68.3402,68.4093,37712.0
2018-10-12 14:50:00,79.1,79.41,79.1,79.34,53191.0,68.392,68.6601,68.392,68.5995,53191.0
2018-10-12 15:00:00,79.35,79.56,79.15,79.55,57543.0,68.6082,68.7898,68.4353,68.7811,57543.0
2018-10-12 15:10:00,79.55,79.67,79.32,79.34,62474.0,68.7811,68.8849,68.5823,68.5995,62474.0
2018-10-12 15:20:00,79.35,79.77,79.35,79.72,73032.0,68.6082,68.9713,68.6082,68.9281,73032.0
2018-10-12 15:30:00,79.72,79.81,79.54,79.58,208210.0,68.9281,69.0059,68.7725,68.8071,208210.0
2018-10-12 15:40:00,79.58,79.97,79.58,79.83,153954.0,68.8071,69.1443,68.8071,69.0232,153954.0
2018-10-12 15:50:00,79.83,80.08,79.73,79.78,384752.0,69.0232,69.2394,68.9368,68.98,384752.0
2018-10-15 09:30:00,79.8,79.87,79.23,79.76,58499.0,68.9973,69.0578,68.5044,68.9627,58499.0
2018-10-15 09:40:00,79.7,80.04,79.67,79.83,28280.0,68.9108,69.2048,68.8849,69.0232,28280.0
2018-10-15 09:50:00,79.91,79.96,79.73,79.91,15355.0,69.0924,69.1356,68.9368,69.0924,15355.0
2018-10-15 10:00:00,79.95,79.98,79.61,79.64,14195.0,69.127,69.1529,68.833,68.8589,14195.0
2018-10-15 10:10:00,79.67,79.79,79.54,79.6,23568.0,68.8849,68.9886,68.7725,68.8243,23568.0
2018-10-15 10:20:00,79.61,79.86,79.57,79.82,19315.0,68.833,69.0492,68.7984,69.0146,19315.0
2018-10-15 10:30:00,79.81,80.04,79.81,80.0,17837.0,69.0059,69.2048,69.0059,69.1702,17837.0
2018-10-15 10:40:00,80.0,80.0,79.84,79.84,43488.0,69.1702,69.1702,69.0319,69.0319,43488.0
2018-10-15 10:50:00,79.8,79.9,79.74,79.8,10499.0,68.9973,69.0837,68.9454,68.9973,10499.0
2018-10-15 11:00:00,79.83,79.91,79.7,79.74,15809.0,69.0232,69.0924,68.9108,68.9454,15809.0
2018-10-15 11:10:00,79.72,79.72,79.56,79.59,18151.0,68.9281,68.9281,68.7898,68.8157,18151.0
2018-10-15 11:20:00,79.57,79.76,79.57,79.72,25918.0,68.7984,68.9627,68.7984,68.9281,25918.0
2018-10-15 11:30:00,79.73,79.75,79.55,79.58,25370.0,68.9368,68.954,68.7811,68.8071,25370.0
2018-10-15 11:40:00,79.57,79.6,79.46,79.49,48221.0,68.7984,68.8243,68.7033,68.7292,48221.0
2018-10-15 11:50:00,79.51,79.59,79.23,79.3,29912.0,68.7465,68.8157,68.5044,68.565,29912.0
2018-10-15 12:00:00,79.28,79.28,79.14,79.18,18935.0,68.5477,68.5477,68.4266,68.4612,18935.0
2018-10-15 12:10:00,79.17,79.25,79.04,79.21,24321.0,68.4526,68.5217,68.3402,68.4871,24321.0
2018-10-15 12:20:00,79.22,79.35,79.22,79.33,17051.0,68.4958,68.6082,68.4958,68.5909,17051.0
2018-10-15 12:30:00,79.33,79.43,79.3,79.36,26987.0,68.5909,68.6774,68.565,68.6168,26987.0
2018-10-15 12:40:00,79.36,79.43,79.29,79.39,30416.0,68.6168,68.6774,68.5563,68.6428,30416.0
2018-10-15 12:50:00,79.4,79.49,79.38,79.4,11271.0,68.6514,68.7292,68.6341,68.6514,11271.0
2018-10-15 13:00:00,79.4,79.65,79.4,79.62,15889.0,68.6514,68.8676,68.6514,68.8416,15889.0
2018-10-15 13:10:00,79.62,79.65,79.54,79.6,20697.0,68.8416,68.8676,68.7725,68.8243,20697.0
2018-10-15 13:20:00,79.56,79.56,79.43,79.49,9411.0,68.7898,68.7898,68.6774,68.7292,9411.0
2018-10-15 13:30:00,79.47,79.65,79.45,79.6,28862.0,68.7119,68.8676,68.6947,68.8243,28862.0
2018-10-15 13:40:00,79.59,79.65,79.51,79.56,22106.0,68.8157,68.8676,68.7465,68.7898,22106.0
2018-10-15 13:50:00,79.57,79.57,79.45,79.49,11496.0,68.7984,68.7984,68.6947,68.7292,11496.0
2018-10-15 14:00:00,79.49,79.5,79.38,79.47,16837.0,68.7292,68.7379,68.6341,68.7119,16837.0
2018-10-15 14:10:00,79.47,79.49,79.28,79.34,19330.0,68.7119,68.7292,68.5477,68.5995,19330.0
2018-10-15 14:20:00,79.36,79.44,79.22,79.22,21778.0,68.6168,68.686,68.4958,68.4958,21778.0
2018-10-15 14:30:00,79.2,79.32,79.18,79.32,49558.0,68.4785,68.5823,68.4612,68.5823,49558.0
2018-10-15 14:40:00,79.32,79.64,79.32,79.64,25120.0,68.5823,68.8589,68.5823,68.8589,25120.0
2018-10-15 14:50:00,79.65,79.77,79.62,79.65,19585.0,68.8676,68.9713,68.8416,68.8676,19585.0
2018-10-15 15:00:00,79.66,79.78,79.55,79.59,54190.0,68.8762,68.98,68.7811,68.8157,54190.0
2018-10-15 15:10:00,79.58,79.59,79.36,79.38,57888.0,68.8071,68.8157,68.6168,68.6341,57888.0
2018-10-15 15:20:00,79.38,79.55,79.34,79.42,45000.0,68.6341,68.7811,68.5995,68.6687,45000.0
2018-10-15 15:30:00,79.4,79.49,79.34,79.43,51453.0,68.6514,68.7292,68.5995,68.6774,51453.0
2018-10-15 15:40:00,79.42,79.45,79.16,79.38,168574.0,68.6687,68.6947,68.4439,68.6341,168574.0
2018-10-15 15:50:00,79.38,79.44,79.15,79.15,202836.0,68.6341,68.686,68.4353,68.4353,202836.0
2018-10-16 09:30:00,79.76,79.94,79.42,79.52,46287.0,68.9627,69.1183,68.6687,68.7552,46287.0
2018-10-16 09:40:00,79.55,79.59,79.22,79.26,53131.0,68.7811,68.8157,68.4958,68.5304,53131.0
2018-10-16 09:50:00,79.26,79.74,79.2,79.7,59981.0,68.5304,68.9454,68.4785,68.9108,59981.0
2018-10-16 10:00:00,79.73,79.86,79.68,79.84,42957.0,68.9368,69.0492,68.8935,69.0319,42957.0
2018-10-16 10:10:00,79.86,79.95,79.69,79.91,27615.0,69.0492,69.127,68.9022,69.0924,27615.0
2018-10-16 10:20:00,79.95,80.07,79.82,79.82,22907.0,69.127,69.2307,69.0146,69.0146,22907.0
2018-10-16 10:30:00,79.82,79.89,79.74,79.77,34438.0,69.0146,69.0751,68.9454,68.9713,34438.0
2018-10-16 10:40:00,79.79,79.93,79.75,79.81,59095.0,68.9886,69.1097,68.954,69.0059,59095.0
2018-10-16 10:50:00,79.81,79.99,79.81,79.97,55958.0,69.0059,69.1616,69.0059,69.1443,55958.0
2018-10-16 11:00:00,79.97,80.03,79.9,79.97,40617.0,69.1443,69.1961,69.0837,69.1443,40617.0
2018-10-16 11:10:00,79.96,80.07,79.94,80.01,40205.0,69.1356,69.2307,69.1183,69.1788,40205.0
2018-10-16 11:20:00,80.03,80.13,80.03,80.03,26755.0,69.1961,69.2826,69.1961,69.1961,26755.0
2018-10-16 11:30:00,80.03,80.08,79.98,80.0,9278.0,69.1961,69.2394,69.1529,69.1702,9278.0
2018-10-16 11:40:00,80.01,80.05,79.98,79.99,9764.0,69.1788,69.2134,69.1529,69.1616,9764.0
2018-10-16 11:50:00,79.98,80.0,79.88,79.96,10430.0,69.1529,69.1702,69.0664,69.1356,10430.0
2018-10-16 12:00:00,79.99,80.06,79.98,80.06,7560.0,69.1616,69.2221,69.1529,69.2221,7560.0
2018-10-16 12:10:00,80.04,80.07,79.91,79.95,11536.0,69.2048,69.2307,69.0924,69.127,11536.0
2018-10-16 12:20:00,79.93,79.94,79.73,79.77,14812.0,69.1097,69.1183,68.9368,68.9713,14812.0
2018-10-16 12:30:00,79.78,79.82,79.76,79.79,11524.0,68.98,69.0146,68.9627,68.9886,11524.0
2018-10-16 12:40:00,79.78,79.9,79.78,79.84,17170.0,68.98,69.0837,68.98,69.0319,17170.0
2018-10-16 12:50:00,79.84,79.96,79.84,79.96,20801.0,69.0319,69.1356,69.0319,69.1356,20801.0
2018-10-16 13:00:00,79.97,80.01,79.88,79.89,14381.0,69.1443,69.1788,69.0664,69.0751,14381.0
2018-10-16 13:10:00,79.89,79.96,79.88,79.91,9388.0,69.0751,69.1356,69.0664,69.0924,9388.0
2018-10-16 13:20:00,79.91,79.95,79.87,79.95,6166.0,69.0924,69.127,69.0578,69.127,6166.0
2018-10-16 13:30:00,79.95,80.02,79.93,79.98,25884.0,69.127,69.1875,69.1097,69.1529,25884.0
2018-10-16 13:40:00,80.0,80.12,79.96,80.1,12516.0,69.1702,69.274,69.1356,69.2567,12516.0
2018-10-16 13:50:00,80.1,80.1,79.9,79.9,15775.0,69.2567,69.2567,69.0837,69.0837,15775.0
2018-10-16 14:00:00,79.92,79.98,79.9,79.94,16098.0,69.101,69.1529,69.0837,69.1183,16098.0
2018-10-16 14:10:00,79.96,80.0,79.92,79.93,15376.0,69.1356,69.1702,69.101,69.1097,15376.0
2018-10-16 14:20:00,79.94,80.02,79.9,80.02,23367.0,69.1183,69.1875,69.0837,69.1875,23367.0
2018-10-16 14:30:00,80.03,80.07,80.01,80.03,19642.0,69.1961,69.2307,69.1788,69.1961,19642.0
2018-10-16 14:40:00,80.03,80.05,79.98,80.0,18301.0,69.1961,69.2134,69.1529,69.1702,18301.0
2018-10-16 14:50:00,80.01,80.01,79.88,79.89,29947.0,69.1788,69.1788,69.0664,69.0751,29947.0
2018-10-16 15:00:00,79.89,79.91,79.76,79.87,27530.0,69.0751,69.0924,68.9627,69.0578,27530.0
2018-10-16 15:10:00,79.85,80.04,79.78,80.04,35152.0,69.0405,69.2048,68.98,69.2048,35152.0
2018-10-16 15:20:00,80.03,80.07,79.96,80.05,35360.0,69.1961,69.2307,69.1356,69.2134,35360.0
2018-10-16 15:30:00,80.05,80.19,80.0,80.14,61569.0,69.2134,69.3345,69.1702,69.2912,61569.0
2018-10-16 15:40:00,80.14,80.33,80.13,80.32,88294.0,69.2912,69.4555,69.2826,69.4469,88294.0
2018-10-16 15:50:00,80.32,80.35,80.18,80.27,188129.0,69.4469,69.4728,69.3258,69.4036,188129.0
2018-10-17 09:30:00,80.73,80.74,80.1,80.19,78629.0,69.8014,69.81,69.2567,69.3345,78629.0
2018-10-17 09:40:00,80.2,80.33,79.94,80.03,58641.0,69.3431,69.4555,69.1183,69.1961,58641.0
2018-10-17 09:50:00,80.03,80.11,79.66,79.76,58748.0,69.1961,69.2653,68.8762,68.9627,58748.0
2018-10-17 10:00:00,79.76,79.85,79.57,79.73,53230.0,68.9627,69.0405,68.7984,68.9368,53230.0
2018-10-17 10:10:00,79.81,79.81,79.42,79.48,18520.0,69.0059,69.0059,68.6687,68.7206,18520.0
2018-10-17 10:20:00,79.48,79.58,79.47,79.52,7510.0,68.7206,68.8071,68.7119,68.7552,7510.0
2018-10-17 10:30:00,79.49,79.55,79.06,79.16,21252.0,68.7292,68.7811,68.3574,68.4439,21252.0
2018-10-17 10:40:00,79.12,79.15,78.88,79.09,15530.0,68.4093,68.4353,68.2018,68.3834,15530.0
2018-10-17 10:50:00,79.05,79.16,78.99,79.13,19630.0,68.3488,68.4439,68.2969,68.418,19630.0
2018-10-17 11:00:00,79.07,79.22,78.9,79.14,18878.0,68.3661,68.4958,68.2191,68.4266,18878.0
2018-10-17 11:10:00,79.17,79.28,79.1,79.23,27700.0,68.4526,68.5477,68.392,68.5044,27700.0
2018-10-17 11:20:00,79.23,79.44,79.22,79.44,13673.0,68.5044,68.686,68.4958,68.686,13673.0
2018-10-17 11:30:00,79.45,79.49,79.36,79.37,10714.0,68.6947,68.7292,68.6168,68.6255,10714.0
2018-10-17 11:40:00,79.37,79.78,79.36,79.7,25346.0,68.6255,68.98,68.6168,68.9108,25346.0
2018-10-17 11:50:00,79.69,79.75,79.6,79.71,11278.0,68.9022,68.954,68.8243,68.9195,11278.0
2018-10-17 12:00:00,79.76,79.86,79.71,79.82,12636.0,68.9627,69.0492,68.9195,69.0146,12636.0
2018-10-17 12:10:00,79.82,79.92,79.72,79.83,13717.0,69.0146,69.101,68.9281,69.0232,13717.0
2018-10-17 12:20:00,79.85,79.88,79.72,79.74,12692.0,69.0405,69.0664,68.9281,68.9454,12692.0
2018-10-17 12:30:00,79.76,79.78,79.63,79.68,15910.0,68.9627,68.98,68.8503,68.8935,15910.0
2018-10-17 12:40:00,79.68,79.85,79.65,79.66,17586.0,68.8935,69.0405,68.8676,68.8762,17586.0
2018-10-17 12:50:00,79.65,79.81,79.63,79.8,14989.0,68.8676,69.0059,68.8503,68.9973,14989.0
2018-10-17 13:00:00,79.81,79.89,79.78,79.86,18915.0,69.0059,69.0751,68.98,69.0492,18915.0
2018-10-17 13:10:00,79.82,79.92,79.79,79.84,18710.0,69.0146,69.101,68.9886,69.0319,18710.0
2018-10-17 13:20:00,79.85,79.94,79.75,79.78,12021.0,69.0405,69.1183,68.954,68.98,12021.0
2018-10-17 13:30:00,79.79,79.84,79.7,79.83,8341.0,68.9886,69.0319,68.9108,69.0232,8341.0
2018-10-17 13:40:00,79.85,79.86,79.69,79.71,12629.0,69.0405,69.0492,68.9022,68.9195,12629.0
2018-10-17 13:50:00,79.71,79.81,79.7,79.81,13940.0,68.9195,69.0059,68.9108,69.0059,13940.0
2018-10-17 14:00:00,79.81,79.83,79.61,79.8,17687.0,69.0059,69.0232,68.833,68.9973,17687.0
2018-10-17 14:10:00,79.79,79.79,79.57,79.61,16551.0,68.9886,68.9886,68.7984,68.833,16551.0
2018-10-17 14:20:00,79.59,79.59,79.32,79.46,18077.0,68.8157,68.8157,68.5823,68.7033,18077.0
2018-10-17 14:30:00,79.45,79.51,79.3,79.38,19128.0,68.6947,68.7465,68.565,68.6341,19128.0
2018-10-17 14:40:00,79.39,79.67,79.38,79.66,22953.0,68.6428,68.8849,68.6341,68.8762,22953.0
2018-10-17 14:50:00,79.66,79.8,79.66,79.76,20018.0,68.8762,68.9973,68.8762,68.9627,20018.0
2018-10-17 15:00:00,79.75,79.76,79.6,79.75,19856.0,68.954,68.9627,68.8243,68.954,19856.0
2018-10-17 15:10:00,79.77,79.79,79.54,79.6,23000.0,68.9713,68.9886,68.7725,68.8243,23000.0
2018-10-17 15:20:00,79.58,79.75,79.57,79.74,32162.0,68.8071,68.954,68.7984,68.9454,32162.0
2018-10-17 15:30:00,79.73,79.75,79.45,79.57,45341.0,68.9368,68.954,68.6947,68.7984,45341.0
2018-10-17 15:40:00,79.57,79.68,79.46,79.65,121037.0,68.7984,68.8935,68.7033,68.8676,121037.0
2018-10-17 15:50:00,79.63,79.81,79.62,79.81,226862.0,68.8503,69.0059,68.8416,69.0059,226862.0
2018-10-18 09:30:00,79.21,79.23,78.51,78.83,58987.0,68.4871,68.5044,67.8819,68.1586,58987.0
2018-10-18 09:40:00,78.8,79.31,78.79,79.25,28644.0,68.1326,68.5736,68.124,68.5217,28644.0
2018-10-18 09:50:00,79.25,79.36,79.15,79.15,28929.0,68.5217,68.6168,68.4353,68.4353,28929.0
2018-10-18 10:00:00,79.16,79.49,79.11,79.35,24725.0,68.4439,68.7292,68.4007,68.6082,24725.0
2018-10-18 10:10:00,79.35,79.47,79.21,79.4,13527.0,68.6082,68.7119,68.4871,68.6514,13527.0
2018-10-18 10:20:00,79.37,79.49,79.3,79.49,11718.0,68.6255,68.7292,68.565,68.7292,11718.0
2018-10-18 10:30:00,79.44,79.64,79.44,79.58,11514.0,68.686,68.8589,68.686,68.8071,11514.0
2018-10-18 10:40:00,79.61,79.68,79.55,79.55,11449.0,68.833,68.8935,68.7811,68.7811,11449.0
2018-10-18 10:50:00,79.56,79.65,79.55,79.58,7199.0,68.7898,68.8676,68.7811,68.8071,7199.0
2018-10-18 11:00:00,79.6,79.61,79.41,79.49,38522.0,68.8243,68.833,68.6601,68.7292,38522.0
2018-10-18 11:10:00,79.51,79.52,79.37,79.43,12840.0,68.7465,68.7552,68.6255,68.6774,12840.0
2018-10-18 11:20:00,79.43,79.43,79.25,79.25,16671.0,68.6774,68.6774,68.5217,68.5217,16671.0
2018-10-18 11:30:00,79.25,79.25,78.78,78.87,40157.0,68.5217,68.5217,68.1154,68.1932,40157.0
2018-10-18 11:40:00,78.86,78.87,78.37,78.42,85446.0,68.1845,68.1932,67.7609,67.8041,85446.0
2018-10-18 11:50:00,78.42,78.52,78.07,78.25,65365.0,67.8041,67.8906,67.5015,67.6571,65365.0
2018-10-18 12:00:00,78.22,78.35,78.18,78.25,55553.0,67.6312,67.7436,67.5966,67.6571,55553.0
2018-10-18 12:10:00,78.28,78.31,78.1,78.25,50748.0,67.683,67.709,67.5274,67.6571,50748.0
2018-10-18 12:20:00,78.23,78.6,78.23,78.49,15403.0,67.6398,67.9597,67.6398,67.8646,15403.0
2018-10-18 12:30:00,78.45,78.56,78.31,78.53,18710.0,67.83,67.9251,67.709,67.8992,18710.0
2018-10-18 12:40:00,78.53,78.72,78.53,78.55,7734.0,67.8992,68.0635,67.8992,67.9165,7734.0
2018-10-18 12:50:00,78.55,78.67,78.48,78.61,23399.0,67.9165,68.0202,67.856,67.9684,23399.0
2018-10-18 13:00:00,78.55,78.63,78.43,78.47,17428.0,67.9165,67.9857,67.8127,67.8473,17428.0
2018-10-18 13:10:00,78.48,78.5,78.36,78.38,27631.0,67.856,67.8733,67.7522,67.7695,27631.0
2018-10-18 13:20:00,78.4,78.43,78.21,78.27,12670.0,67.7868,67.8127,67.6225,67.6744,12670.0
2018-10-18 13:30:00,78.3,78.39,78.16,78.27,45770.0,67.7003,67.7781,67.5793,67.6744,45770.0
2018-10-18 13:40:00,78.25,78.25,77.88,77.99,23339.0,67.6571,67.6571,67.3372,67.4323,23339.0
2018-10-18 13:50:00,78.02,78.16,77.9,78.11,20986.0,67.4582,67.5793,67.3545,67.5361,20986.0
2018-10-18 14:00:00,78.12,78.47,78.12,78.38,30092.0,67.5447,67.8473,67.5447,67.7695,30092.0
2018-10-18 14:10:00,78.37,78.43,78.15,78.19,20734.0,67.7609,67.8127,67.5706,67.6052,20734.0
2018-10-18 14:20:00,78.18,78.51,78.17,78.42,28321.0,67.5966,67.8819,67.5879,67.8041,28321.0
2018-10-18 14:30:00,78.4,78.4,78.21,78.32,20965.0,67.7868,67.7868,67.6225,67.7176,20965.0
2018-10-18 14:40:00,78.3,78.67,78.3,78.5,28119.0,67.7003,68.0202,67.7003,67.8733,28119.0
2018-10-18 14:50:00,78.48,78.54,78.32,78.32,22668.0,67.856,67.9078,67.7176,67.7176,22668.0
2018-10-18 15:00:00,78.34,78.37,77.98,78.03,43607.0,67.7349,67.7609,67.4237,67.4669,43607.0
2018-10-18 15:10:00,78.03,78.32,77.96,78.12,22786.0,67.4669,67.7176,67.4064,67.5447,22786.0
2018-10-18 15:20:00,78.11,78.36,78.08,78.32,30615.0,67.5361,67.7522,67.5101,67.7176,30615.0
2018-10-18 15:30:00,78.29,78.43,78.15,78.43,41232.0,67.6917,67.8127,67.5706,67.8127,41232.0
2018-10-18 15:40:00,78.45,78.51,78.25,78.37,71550.0,67.83,67.8819,67.6571,67.7609,71550.0
2018-10-18 15:50:00,78.36,78.4,78.24,78.38,193164.0,67.7522,67.7868,67.6485,67.7695,193164.0
2018-10-19 09:30:00,78.22,78.49,77.87,78.09,156284.0,67.6312,67.8646,67.3285,67.5188,156284.0
2018-10-19 09:40:00,78.06,78.38,77.92,78.35,16702.0,67.4928,67.7695,67.3718,67.7436,16702.0
2018-10-19 09:50:00,78.35,78.69,78.31,78.4,26271.0,67.7436,68.0375,67.709,67.7868,26271.0
2018-10-19 10:00:00,78.4,78.71,78.4,78.66,38575.0,67.7868,68.0548,67.7868,68.0116,38575.0
2018-10-19 10:10:00,78.65,78.72,78.55,78.59,102634.0,68.003,68.0635,67.9165,67.9511,102634.0
2018-10-19 10:20:00,78.61,78.67,78.13,78.15,27243.0,67.9684,68.0202,67.5533,67.5706,27243.0
2018-10-19 10:30:00,78.16,78.38,78.14,78.21,13319.0,67.5793,67.7695,67.562,67.6225,13319.0
2018-10-19 10:40:00,78.21,78.3,78.1,78.19,16156.0,67.6225,67.7003,67.5274,67.6052,16156.0
2018-10-19 10:50:00,78.18,78.22,78.06,78.16,14364.0,67.5966,67.6312,67.4928,67.5793,14364.0
2018-10-19 11:00:00,78.19,78.33,78.14,78.2,13043.0,67.6052,67.7263,67.562,67.6139,13043.0
2018-10-19 11:10:00,78.22,78.29,78.06,78.06,16714.0,67.6312,67.6917,67.4928,67.4928,16714.0
2018-10-19 11:20:00,78.09,78.11,77.96,78.02,11209.0,67.5188,67.5361,67.4064,67.4582,11209.0
2018-10-19 11:30:00,77.99,78.01,77.67,77.73,13101.0,67.4323,67.4496,67.1556,67.2075,13101.0
2018-10-19 11:40:00,77.73,77.76,77.62,77.67,31424.0,67.2075,67.2334,67.1124,67.1556,31424.0
2018-10-19 11:50:00,77.66,78.08,77.66,78.08,14157.0,67.147,67.5101,67.147,67.5101,14157.0
2018-10-19 12:00:00,78.08,78.13,77.86,77.88,15472.0,67.5101,67.5533,67.3199,67.3372,15472.0
2018-10-19 12:10:00,77.88,77.89,77.65,77.75,18107.0,67.3372,67.3458,67.1383,67.2248,18107.0
2018-10-19 12:20:00,77.73,77.73,77.53,77.58,12430.0,67.2075,67.2075,67.0346,67.0778,12430.0
2018-10-19 12:30:00,77.59,77.66,77.43,77.48,27813.0,67.0864,67.147,66.9481,66.9913,27813.0
2018-10-19 12:40:00,77.44,77.62,77.38,77.54,12052.0,66.9568,67.1124,66.9049,67.0432,12052.0
2018-10-19 12:50:00,77.56,77.62,77.45,77.54,12019.0,67.0605,67.1124,66.9654,67.0432,12019.0
2018-10-19 13:00:00,77.53,77.54,77.35,77.42,13573.0,67.0346,67.0432,66.8789,66.9395,13573.0
2018-10-19 13:10:00,77.47,77.9,77.46,77.75,15099.0,66.9827,67.3545,66.974,67.2248,15099.0
2018-10-19 13:20:00,77.76,77.76,77.59,77.67,12307.0,67.2334,67.2334,67.0864,67.1556,12307.0
2018-10-19 13:30:00,77.65,77.73,77.62,77.64,16695.0,67.1383,67.2075,67.1124,67.1297,16695.0
2018-10-19 13:40:00,77.66,77.74,77.55,77.67,15935.0,67.147,67.2161,67.0519,67.1556,15935.0
2018-10-19 13:50:00,77.65,77.69,77.49,77.49,13345.0,67.1383,67.1729,67.0,67.0,13345.0
2018-10-19 14:00:00,77.49,77.51,77.08,77.23,20429.0,67.0,67.0173,66.6455,66.7752,20429.0
2018-10-19 14:10:00,77.21,77.33,77.2,77.32,20101.0,66.7579,66.8616,66.7492,66.853,20101.0
2018-10-19 14:20:00,77.3,77.49,77.29,77.47,21081.0,66.8357,67.0,66.8271,66.9827,21081.0
2018-10-19 14:30:00,77.48,77.63,77.41,77.56,33618.0,66.9913,67.121,66.9308,67.0605,33618.0
2018-10-19 14:40:00,77.58,77.64,77.43,77.61,25462.0,67.0778,67.1297,66.9481,67.1037,25462.0
2018-10-19 14:50:00,77.6,77.68,77.46,77.46,24073.0,67.0951,67.1643,66.974,66.974,24073.0
2018-10-19 15:00:00,77.48,77.51,77.25,77.28,22326.0,66.9913,67.0173,66.7925,66.8184,22326.0
2018-10-19 15:10:00,77.3,77.49,77.25,77.48,24859.0,66.8357,67.0,66.7925,66.9913,24859.0
2018-10-19 15:20:00,77.48,77.64,77.39,77.62,37766.0,66.9913,67.1297,66.9135,67.1124,37766.0
2018-10-19 15:30:00,77.61,77.62,77.41,77.43,47875.0,67.1037,67.1124,66.9308,66.9481,47875.0
2018-10-19 15:40:00,77.43,77.53,77.37,77.51,117840.0,66.9481,67.0346,66.8962,67.0173,117840.0
2018-10-19 15:50:00,77.5,77.54,77.26,77.3,257070.0,67.0086,67.0432,66.8011,66.8357,257070.0
2018-10-22 09:30:00,77.57,77.95,77.32,77.37,70228.0,67.0692,67.3977,66.853,66.8962,70228.0
2018-10-22 09:40:00,77.35,77.41,77.18,77.35,41223.0,66.8789,66.9308,66.732,66.8789,41223.0
2018-10-22 09:50:00,77.36,77.39,77.09,77.23,43024.0,66.8876,66.9135,66.6541,66.7752,43024.0
2018-10-22 10:00:00,77.27,77.3,77.08,77.13,44270.0,66.8098,66.8357,66.6455,66.6887,44270.0
2018-10-22 10:10:00,77.14,77.25,76.82,76.88,58078.0,66.6974,66.7925,66.4207,66.4726,58078.0
2018-10-22 10:20:00,76.86,76.86,76.64,76.85,15061.0,66.4553,66.4553,66.2651,66.4466,15061.0
2018-10-22 10:30:00,76.82,77.03,76.78,76.92,19082.0,66.4207,66.6023,66.3861,66.5071,19082.0
2018-10-22 10:40:00,76.9,77.19,76.9,77.13,21571.0,66.4899,66.7406,66.4899,66.6887,21571.0
2018-10-22 10:50:00,77.15,77.28,77.08,77.15,30496.0,66.706,66.8184,66.6455,66.706,30496.0
2018-10-22 11:00:00,77.14,77.26,77.06,77.13,24351.0,66.6974,66.8011,66.6282,66.6887,24351.0
2018-10-22 11:10:00,77.11,77.11,76.9,76.98,14776.0,66.6714,66.6714,66.4899,66.559,14776.0
2018-10-22 11:20:00,77.01,77.28,76.99,77.08,10858.0,66.585,66.8184,66.5677,66.6455,10858.0
2018-10-22 11:30:00,77.07,77.15,76.98,77.07,11191.0,66.6368,66.706,66.559,66.6368,11191.0
2018-10-22 11:40:00,77.07,77.07,76.9,77.02,5988.0,66.6368,66.6368,66.4899,66.5936,5988.0
2018-10-22 11:50:00,77.04,77.04,76.77,76.87,9863.0,66.6109,66.6109,66.3775,66.4639,9863.0
2018-10-22 12:00:00,76.85,77.06,76.84,76.95,8389.0,66.4466,66.6282,66.438,66.5331,8389.0
2018-10-22 12:10:00,76.96,77.01,76.8,76.83,12081.0,66.5417,66.585,66.4034,66.4293,12081.0
2018-10-22 12:20:00,76.84,76.86,76.72,76.78,6181.0,66.438,66.4553,66.3342,66.3861,6181.0
2018-10-22 12:30:00,76.84,76.85,76.7,76.77,6292.0,66.438,66.4466,66.3169,66.3775,6292.0
2018-10-22 12:40:00,76.78,76.89,76.74,76.74,15299.0,66.3861,66.4812,66.3515,66.3515,15299.0
2018-10-22 12:50:00,76.75,76.86,76.7,76.74,21532.0,66.3602,66.4553,66.3169,66.3515,21532.0
2018-10-22 13:00:00,76.69,76.93,76.66,76.89,16647.0,66.3083,66.5158,66.2823,66.4812,16647.0
2018-10-22 13:10:00,76.87,76.93,76.85,76.92,17680.0,66.4639,66.5158,66.4466,66.5071,17680.0
2018-10-22 13:20:00,76.93,76.95,76.83,76.9,14663.0,66.5158,66.5331,66.4293,66.4899,14663.0
2018-10-22 13:30:00,76.88,77.02,76.85,76.97,26831.0,66.4726,66.5936,66.4466,66.5504,26831.0
2018-10-22 13:40:00,76.99,77.09,76.95,76.95,8605.0,66.5677,66.6541,66.5331,66.5331,8605.0
2018-10-22 13:50:00,76.95,77.05,76.91,77.04,7446.0,66.5331,66.6195,66.4985,66.6109,7446.0
2018-10-22 14:00:00,77.05,77.06,76.78,76.95,57921.0,66.6195,66.6282,66.3861,66.5331,57921.0
2018-10-22 14:10:00,77.03,77.03,76.71,76.81,41857.0,66.6023,66.6023,66.3256,66.412,41857.0
2018-10-22 14:20:00,76.86,76.91,76.75,76.88,39937.0,66.4553,66.4985,66.3602,66.4726,39937.0
2018-10-22 14:30:00,76.89,76.99,76.85,76.96,23887.0,66.4812,66.5677,66.4466,66.5417,23887.0
2018-10-22 14:40:00,76.97,77.01,76.86,76.98,20675.0,66.5504,66.585,66.4553,66.559,20675.0
2018-10-22 14:50:00,76.98,76.98,76.86,76.96,11329.0,66.559,66.559,66.4553,66.5417,11329.0
2018-10-22 15:00:00,76.94,76.96,76.88,76.92,37946.0,66.5244,66.5417,66.4726,66.5071,37946.0
2018-10-22 15:10:00,76.91,76.96,76.76,76.79,31043.0,66.4985,66.5417,66.3688,66.3947,31043.0
2018-10-22 15:20:00,76.81,76.81,76.71,76.77,24405.0,66.412,66.412,66.3256,66.3775,24405.0
2018-10-22 15:30:00,76.77,76.88,76.7,76.71,51294.0,66.3775,66.4726,66.3169,66.3256,51294.0
2018-10-22 15:40:00,76.71,76.79,76.63,76.73,80899.0,66.3256,66.3947,66.2564,66.3429,80899.0
2018-10-22 15:50:00,76.73,76.75,76.48,76.56,279284.0,66.3429,66.3602,66.1267,66.1959,279284.0
2018-10-23 09:30:00,74.57,74.77,73.91,73.96,150403.0,64.4753,64.6482,63.9046,63.9478,150403.0
2018-10-23 09:40:00,73.88,74.36,73.76,74.28,86323.0,63.8787,64.2937,63.7749,64.2245,86323.0
2018-10-23 09:50:00,74.29,74.41,74.15,74.21,63792.0,64.2332,64.3369,64.1121,64.164,63792.0
2018-10-23 10:00:00,74.23,74.3,73.54,73.65,58319.0,64.1813,64.2418,63.5847,63.6798,58319.0
2018-10-23 10:10:00,73.63,73.81,73.41,73.44,46786.0,63.6625,63.8182,63.4723,63.4982,46786.0
2018-10-23 10:20:00,73.47,73.81,73.35,73.75,53541.0,63.5242,63.8182,63.4204,63.7663,53541.0
2018-10-23 10:30:00,73.73,73.75,73.42,73.55,63449.0,63.749,63.7663,63.481,63.5934,63449.0
2018-10-23 10:40:00,73.55,73.7,73.4,73.68,102385.0,63.5934,63.723,63.4637,63.7058,102385.0
2018-10-23 10:50:00,73.69,73.7,73.44,73.51,56199.0,63.7144,63.723,63.4982,63.5588,56199.0
2018-10-23 11:00:00,73.51,73.63,73.41,73.48,154133.0,63.5588,63.6625,63.4723,63.5328,154133.0
2018-10-23 11:10:00,73.5,73.75,73.48,73.75,112582.0,63.5501,63.7663,63.5328,63.7663,112582.0
2018-10-23 11:20:00,73.77,73.89,73.7,73.8,64796.0,63.7836,63.8873,63.723,63.8095,64796.0
2018-10-23 11:30:00,73.8,73.9,73.65,73.68,32390.0,63.8095,63.896,63.6798,63.7058,32390.0
2018-10-23 11:40:00,73.64,73.71,73.46,73.56,37286.0,63.6712,63.7317,63.5155,63.602,37286.0
2018-10-23 11:50:00,73.55,73.56,73.27,73.27,33411.0,63.5934,63.602,63.3513,63.3513,33411.0
2018-10-23 12:00:00,73.25,73.61,73.23,73.57,41971.0,63.334,63.6452,63.3167,63.6106,41971.0
2018-10-23 12:10:00,73.59,73.61,73.43,73.52,29670.0,63.6279,63.6452,63.4896,63.5674,29670.0
2018-10-23 12:20:00,73.51,73.61,73.46,73.51,51127.0,63.5588,63.6452,63.5155,63.5588,51127.0
2018-10-23 12:30:00,73.51,73.75,73.5,73.69,34271.0,63.5588,63.7663,63.5501,63.7144,34271.0
2018-10-23 12:40:00,73.65,73.71,73.5,73.59,67844.0,63.6798,63.7317,63.5501,63.6279,67844.0
2018-10-23 12:50:00,73.61,73.65,73.53,73.57,31715.0,63.6452,63.6798,63.5761,63.6106,31715.0
2018-10-23 13:00:00,73.54,73.91,73.51,73.91,65285.0,63.5847,63.9046,63.5588,63.9046,65285.0
2018-10-23 13:10:00,73.91,73.97,73.82,73.85,37430.0,63.9046,63.9565,63.8268,63.8527,37430.0
2018-10-23 13:20:00,73.83,73.97,73.8,73.88,35372.0,63.8354,63.9565,63.8095,63.8787,35372.0
2018-10-23 13:30:00,73.87,73.97,73.71,73.81,102451.0,63.87,63.9565,63.7317,63.8182,102451.0
2018-10-23 13:40:00,73.81,73.85,73.49,73.53,35382.0,63.8182,63.8527,63.5415,63.5761,35382.0
2018-10-23 13:50:00,73.51,73.63,73.32,73.4,55449.0,63.5588,63.6625,63.3945,63.4637,55449.0
2018-10-23 14:00:00,73.43,73.65,73.4,73.57,58276.0,63.4896,63.6798,63.4637,63.6106,58276.0
2018-10-23 14:10:00,73.58,73.73,73.56,73.73,85635.0,63.6193,63.749,63.602,63.749,85635.0
2018-10-23 14:20:00,73.72,73.95,73.67,73.86,54850.0,63.7403,63.9392,63.6971,63.8614,54850.0
2018-10-23 14:30:00,73.88,74.22,73.87,74.18,29710.0,63.8787,64.1727,63.87,64.1381,29710.0
2018-10-23 14:40:00,74.17,74.27,74.14,74.2,32436.0,64.1294,64.2159,64.1035,64.1554,32436.0
2018-10-23 14:50:00,74.21,74.32,74.13,74.16,98340.0,64.164,64.2591,64.0948,64.1208,98340.0
2018-10-23 15:00:00,74.17,74.25,74.08,74.09,59189.0,64.1294,64.1986,64.0516,64.0603,59189.0
2018-10-23 15:10:00,74.08,74.14,73.94,73.95,66756.0,64.0516,64.1035,63.9306,63.9392,66756.0
2018-10-23 15:20:00,73.96,74.23,73.96,73.99,82580.0,63.9478,64.1813,63.9478,63.9738,82580.0
2018-10-23 15:30:00,74.0,74.05,73.65,73.65,177605.0,63.9824,64.0257,63.6798,63.6798,177605.0
2018-10-23 15:40:00,73.68,73.71,73.48,73.64,314116.0,63.7058,63.7317,63.5328,63.6712,314116.0
2018-10-23 15:50:00,73.63,73.66,73.41,73.5,459182.0,63.6625,63.6885,63.4723,63.5501,459182.0
2018-10-24 09:30:00,73.51,73.85,73.41,73.52,77293.0,63.5588,63.8527,63.4723,63.5674,77293.0
2018-10-24 09:40:00,73.51,73.71,73.21,73.3,94110.0,63.5588,63.7317,63.2994,63.3772,94110.0
2018-10-24 09:50:00,73.3,73.4,73.15,73.29,68797.0,63.3772,63.4637,63.2475,63.3685,68797.0
2018-10-24 10:00:00,73.28,73.3,72.94,73.04,74958.0,63.3599,63.3772,63.0659,63.1524,74958.0
2018-10-24 10:10:00,73.04,73.06,72.78,72.79,48278.0,63.1524,63.1697,62.9276,62.9362,48278.0
2018-10-24 10:20:00,72.77,72.83,72.54,72.6,85874.0,62.9189,62.9708,62.7201,62.772,85874.0
2018-10-24 10:30:00,72.61,73.01,72.58,72.69,55981.0,62.7806,63.1265,62.7547,62.8498,55981.0
2018-10-24 10:40:00,72.7,72.85,72.43,72.55,40634.0,62.8584,62.9881,62.625,62.7287,40634.0
2018-10-24 10:50:00,72.57,72.74,72.57,72.59,31781.0,62.746,62.893,62.746,62.7633,31781.0
2018-10-24 11:00:00,72.59,72.65,72.0,72.01,73212.0,62.7633,62.8152,62.2532,62.2618,73212.0
2018-10-24 11:10:00,72.02,72.41,72.02,72.13,47711.0,62.2705,62.6077,62.2705,62.3656,47711.0
2018-10-24 11:20:00,72.13,72.24,71.96,71.97,56979.0,62.3656,62.4607,62.2186,62.2272,56979.0
2018-10-24 11:30:00,71.98,72.24,71.92,72.18,48378.0,62.2359,62.4607,62.184,62.4088,48378.0
2018-10-24 11:40:00,72.23,72.6,72.03,72.5,63326.0,62.452,62.772,62.2791,62.6855,63326.0
2018-10-24 11:50:00,72.51,72.96,72.37,72.83,47245.0,62.6941,63.0832,62.5731,62.9708,47245.0
2018-10-24 12:00:00,72.83,72.85,72.63,72.65,38363.0,62.9708,62.9881,62.7979,62.8152,38363.0
2018-10-24 12:10:00,72.66,72.78,72.5,72.55,33464.0,62.8238,62.9276,62.6855,62.7287,33464.0
2018-10-24 12:20:00,72.54,72.59,72.43,72.54,32906.0,62.7201,62.7633,62.625,62.7201,32906.0
2018-10-24 12:30:00,72.55,72.58,72.17,72.17,31082.0,62.7287,62.7547,62.4002,62.4002,31082.0
2018-10-24 12:40:00,72.19,72.37,72.13,72.24,50503.0,62.4175,62.5731,62.3656,62.4607,50503.0
2018-10-24 12:50:00,72.23,72.46,72.12,72.32,34862.0,62.452,62.6509,62.3569,62.5299,34862.0
2018-10-24 13:00:00,72.31,72.33,72.02,72.04,24210.0,62.5212,62.5385,62.2705,62.2878,24210.0
2018-10-24 13:10:00,72.08,72.27,71.92,72.24,32934.0,62.3224,62.4866,62.184,62.4607,32934.0
2018-10-24 13:20:00,72.26,72.26,71.99,72.01,28869.0,62.478,62.478,62.2445,62.2618,28869.0
2018-10-24 13:30:00,72.04,72.11,71.8,71.89,57019.0,62.2878,62.3483,62.0803,62.1581,57019.0
2018-10-24 13:40:00,71.89,72.16,71.88,72.1,37328.0,62.1581,62.3915,62.1494,62.3396,37328.0
2018-10-24 13:50:00,72.11,72.22,71.87,71.9,40133.0,62.3483,62.4434,62.1408,62.1667,40133.0
2018-10-24 14:00:00,71.89,71.9,71.53,71.53,74235.0,62.1581,62.1667,61.8468,61.8468,74235.0
2018-10-24 14:10:00,71.57,71.71,71.41,71.63,80991.0,61.8814,62.0024,61.743,61.9333,80991.0
2018-10-24 14:20:00,71.66,71.8,71.49,71.68,263336.0,61.9592,62.0803,61.8122,61.9765,263336.0
2018-10-24 14:30:00,71.66,71.85,71.6,71.64,248377.0,61.9592,62.1235,61.9073,61.9419,248377.0
2018-10-24 14:40:00,71.63,71.69,71.21,71.3,116311.0,61.9333,61.9851,61.5701,61.6479,116311.0
2018-10-24 14:50:00,71.3,71.46,71.19,71.31,107334.0,61.6479,61.7863,61.5528,61.6566,107334.0
2018-10-24 15:00:00,71.31,71.31,70.94,71.14,78761.0,61.6566,61.6566,61.3367,61.5096,78761.0
2018-10-24 15:10:00,71.14,71.24,71.01,71.02,86586.0,61.5096,61.5961,61.3972,61.4058,86586.0
2018-10-24 15:20:00,71.02,71.11,70.73,70.75,140434.0,61.4058,61.4837,61.1551,61.1724,140434.0
2018-10-24 15:30:00,70.75,70.96,70.67,70.89,146732.0,61.1724,61.354,61.1032,61.2934,146732.0
2018-10-24 15:40:00,70.88,71.04,70.65,70.7,213452.0,61.2848,61.4231,61.0859,61.1292,213452.0
2018-10-24 15:50:00,70.7,70.73,70.2,70.39,385489.0,61.1292,61.1551,60.6969,60.8611,385489.0
2018-10-25 09:30:00,71.23,71.55,70.85,71.36,87929.0,61.5874,61.8641,61.2589,61.6998,87929.0
2018-10-25 09:40:00,71.35,71.51,71.21,71.48,32854.0,61.6912,61.8295,61.5701,61.8036,32854.0
2018-10-25 09:50:00,71.44,71.51,71.01,71.12,91041.0,61.769,61.8295,61.3972,61.4923,91041.0
2018-10-25 10:00:00,71.07,71.25,71.01,71.21,68675.0,61.4491,61.6047,61.3972,61.5701,68675.0
2018-10-25 10:10:00,71.23,71.25,70.97,70.98,51396.0,61.5874,61.6047,61.3626,61.3713,51396.0
2018-10-25 10:20:00,70.94,71.16,70.88,71.11,29527.0,61.3367,61.5269,61.2848,61.4837,29527.0
2018-10-25 10:30:00,71.13,71.45,71.05,71.35,65589.0,61.501,61.7776,61.4318,61.6912,65589.0
2018-10-25 10:40:00,71.36,71.55,71.27,71.34,71685.0,61.6998,61.8641,61.622,61.6825,71685.0
2018-10-25 10:50:00,71.37,71.51,71.25,71.31,89261.0,61.7085,61.8295,61.6047,61.6566,89261.0
2018-10-25 11:00:00,71.32,71.36,71.03,71.17,40908.0,61.6652,61.6998,61.4145,61.5355,40908.0
2018-10-25 11:10:00,71.18,71.26,70.9,71.26,53282.0,61.5442,61.6134,61.3021,61.6134,53282.0
2018-10-25 11:20:00,71.26,71.64,71.26,71.6,55396.0,61.6134,61.9419,61.6134,61.9073,55396.0
2018-10-25 11:30:00,71.62,71.66,71.44,71.5,31540.0,61.9246,61.9592,61.769,61.8209,31540.0
2018-10-25 11:40:00,71.48,71.52,71.33,71.47,33266.0,61.8036,61.8382,61.6739,61.7949,33266.0
2018-10-25 11:50:00,71.44,71.57,71.4,71.45,47518.0,61.769,61.8814,61.7344,61.7776,47518.0
2018-10-25 12:00:00,71.44,71.58,71.36,71.46,75550.0,61.769,61.89,61.6998,61.7863,75550.0
2018-10-25 12:10:00,71.46,71.5,71.23,71.25,42984.0,61.7863,61.8209,61.5874,61.6047,42984.0
2018-10-25 12:20:00,71.24,71.38,71.24,71.3,25579.0,61.5961,61.7171,61.5961,61.6479,25579.0
2018-10-25 12:30:00,71.3,71.55,71.27,71.53,33071.0,61.6479,61.8641,61.622,61.8468,33071.0
2018-10-25 12:40:00,71.54,71.59,71.39,71.59,63848.0,61.8555,61.8987,61.7258,61.8987,63848.0
2018-10-25 12:50:00,71.6,71.65,71.55,71.59,28574.0,61.9073,61.9506,61.8641,61.8987,28574.0
2018-10-25 13:00:00,71.62,71.69,71.39,71.4,46213.0,61.9246,61.9851,61.7258,61.7344,46213.0
2018-10-25 13:10:00,71.41,71.43,71.3,71.39,56005.0,61.743,61.7603,61.6479,61.7258,56005.0
2018-10-25 13:20:00,71.37,71.67,71.37,71.63,39325.0,61.7085,61.9679,61.7085,61.9333,39325.0
2018-10-25 13:30:00,71.64,72.05,71.63,72.0,101838.0,61.9419,62.2964,61.9333,62.2532,101838.0
2018-10-25 13:40:00,72.01,72.17,71.94,72.16,111456.0,62.2618,62.4002,62.2013,62.3915,111456.0
2018-10-25 13:50:00,72.15,72.16,72.03,72.09,82778.0,62.3829,62.3915,62.2791,62.331,82778.0
2018-10-25 14:00:00,72.08,72.33,71.99,72.32,86356.0,62.3224,62.5385,62.2445,62.5299,86356.0
2018-10-25 14:10:00,72.33,72.37,72.17,72.37,92068.0,62.5385,62.5731,62.4002,62.5731,92068.0
2018-10-25 14:20:00,72.37,72.66,72.33,72.55,106185.0,62.5731,62.8238,62.5385,62.7287,106185.0
2018-10-25 14:30:00,72.54,72.74,72.5,72.65,120865.0,62.7201,62.893,62.6855,62.8152,120865.0
2018-10-25 14:40:00,72.64,72.77,72.53,72.69,69290.0,62.8065,62.9189,62.7114,62.8498,69290.0
2018-10-25 14:50:00,72.69,72.69,72.53,72.56,73800.0,62.8498,62.8498,62.7114,62.7374,73800.0
2018-10-25 15:00:00,72.56,72.66,72.47,72.48,96865.0,62.7374,62.8238,62.6596,62.6682,96865.0
2018-10-25 15:10:00,72.48,72.79,72.47,72.7,96926.0,62.6682,62.9362,62.6596,62.8584,96926.0
2018-10-25 15:20:00,72.7,72.72,72.46,72.53,96645.0,62.8584,62.8757,62.6509,62.7114,96645.0
2018-10-25 15:30:00,72.54,72.61,72.26,72.31,157579.0,62.7201,62.7806,62.478,62.5212,157579.0
2018-10-25 15:40:00,72.31,72.35,72.04,72.25,190243.0,62.5212,62.5558,62.2878,62.4693,190243.0
2018-10-25 15:50:00,72.25,72.25,71.91,72.2,366398.0,62.4693,62.4693,62.1754,62.4261,366398.0
2018-10-26 09:30:00,71.37,71.67,71.18,71.33,101565.0,61.7085,61.9679,61.5442,61.6739,101565.0
2018-10-26 09:40:00,71.42,71.58,71.18,71.51,58873.0,61.7517,61.89,61.5442,61.8295,58873.0
2018-10-26 09:50:00,71.48,71.52,71.17,71.26,58630.0,61.8036,61.8382,61.5355,61.6134,58630.0
2018-10-26 10:00:00,71.27,71.27,70.6,70.73,90340.0,61.622,61.622,61.0427,61.1551,90340.0
2018-10-26 10:10:00,70.71,70.96,70.71,70.93,49806.0,61.1378,61.354,61.1378,61.328,49806.0
2018-10-26 10:20:00,70.92,71.23,70.85,70.94,49717.0,61.3194,61.5874,61.2589,61.3367,49717.0
2018-10-26 10:30:00,70.93,71.0,70.6,70.74,56099.0,61.328,61.3886,61.0427,61.1637,56099.0
2018-10-26 10:40:00,70.72,70.85,70.58,70.68,52484.0,61.1465,61.2589,61.0254,61.1119,52484.0
2018-10-26 10:50:00,70.68,70.9,70.59,70.71,38049.0,61.1119,61.3021,61.0341,61.1378,38049.0
2018-10-26 11:00:00,70.68,71.07,70.68,70.94,52459.0,61.1119,61.4491,61.1119,61.3367,52459.0
2018-10-26 11:10:00,70.91,71.25,70.91,71.12,45370.0,61.3107,61.6047,61.3107,61.4923,45370.0
2018-10-26 11:20:00,71.12,71.49,71.05,71.4,42728.0,61.4923,61.8122,61.4318,61.7344,42728.0
2018-10-26 11:30:00,71.44,71.8,71.44,71.6,104351.0,61.769,62.0803,61.769,61.9073,104351.0
2018-10-26 11:40:00,71.63,71.78,71.57,71.72,77238.0,61.9333,62.063,61.8814,62.0111,77238.0
2018-10-26 11:50:00,71.74,72.17,71.71,72.03,160523.0,62.0284,62.4002,62.0024,62.2791,160523.0
2018-10-26 12:00:00,72.02,72.34,72.02,72.29,94185.0,62.2705,62.5472,62.2705,62.5039,94185.0
2018-10-26 12:10:00,72.31,72.43,72.17,72.4,78201.0,62.5212,62.625,62.4002,62.599,78201.0
2018-10-26 12:20:00,72.39,72.58,72.28,72.5,81639.0,62.5904,62.7547,62.4953,62.6855,81639.0
2018-10-26 12:30:00,72.5,72.65,72.38,72.45,58807.0,62.6855,62.8152,62.5817,62.6423,58807.0
2018-10-26 12:40:00,72.45,72.95,72.43,72.91,57309.0,62.6423,63.0746,62.625,63.04,57309.0
2018-10-26 12:50:00,72.91,72.95,72.56,72.7,59139.0,63.04,63.0746,62.7374,62.8584,59139.0
2018-10-26 13:00:00,72.72,72.9,72.72,72.72,42465.0,62.8757,63.0313,62.8757,62.8757,42465.0
2018-10-26 13:10:00,72.73,72.83,72.6,72.74,38572.0,62.8844,62.9708,62.772,62.893,38572.0
2018-10-26 13:20:00,72.72,72.81,72.55,72.57,34476.0,62.8757,62.9535,62.7287,62.746,34476.0
2018-10-26 13:30:00,72.55,72.55,72.22,72.28,45345.0,62.7287,62.7287,62.4434,62.4953,45345.0
2018-10-26 13:40:00,72.31,72.54,72.3,72.47,35702.0,62.5212,62.7201,62.5126,62.6596,35702.0
2018-10-26 13:50:00,72.47,72.63,72.4,72.52,46560.0,62.6596,62.7979,62.599,62.7028,46560.0
2018-10-26 14:00:00,72.52,72.64,72.28,72.41,53474.0,62.7028,62.8065,62.4953,62.6077,53474.0
2018-10-26 14:10:00,72.39,72.52,72.17,72.22,59018.0,62.5904,62.7028,62.4002,62.4434,59018.0
2018-10-26 14:20:00,72.21,72.3,72.01,72.13,126148.0,62.4348,62.5126,62.2618,62.3656,126148.0
2018-10-26 14:30:00,72.11,72.37,72.07,72.24,63483.0,62.3483,62.5731,62.3137,62.4607,63483.0
2018-10-26 14:40:00,72.24,72.26,71.86,71.92,75117.0,62.4607,62.478,62.1321,62.184,75117.0
2018-10-26 14:50:00,71.92,71.99,71.5,71.58,70876.0,62.184,62.2445,61.8209,61.89,70876.0
2018-10-26 15:00:00,71.6,71.65,71.41,71.58,74541.0,61.9073,61.9506,61.743,61.89,74541.0
2018-10-26 15:10:00,71.59,71.79,71.38,71.75,86958.0,61.8987,62.0716,61.7171,62.037,86958.0
2018-10-26 15:20:00,71.75,72.0,71.73,71.89,93458.0,62.037,62.2532,62.0197,62.1581,93458.0
2018-10-26 15:30:00,71.87,72.22,71.65,72.05,140367.0,62.1408,62.4434,61.9506,62.2964,140367.0
2018-10-26 15:40:00,72.04,72.39,71.81,72.22,186172.0,62.2878,62.5904,62.0889,62.4434,186172.0
2018-10-26 15:50:00,72.22,72.49,71.81,72.01,336101.0,62.4434,62.6768,62.0889,62.2618,336101.0
2018-10-29 09:30:00,73.45,73.68,73.12,73.16,85231.0,63.5069,63.7058,63.2216,63.2561,85231.0
2018-10-29 09:40:00,73.18,73.26,72.91,72.93,71767.0,63.2734,63.3426,63.04,63.0573,71767.0
2018-10-29 09:50:00,72.92,73.06,72.66,72.92,60537.0,63.0486,63.1697,62.8238,63.0486,60537.0
2018-10-29 10:00:00,72.92,73.17,72.91,73.07,46177.0,63.0486,63.2648,63.04,63.1783,46177.0
2018-10-29 10:10:00,73.14,73.22,73.04,73.06,70106.0,63.2389,63.308,63.1524,63.1697,70106.0
2018-10-29 10:20:00,73.06,73.3,73.05,73.29,37158.0,63.1697,63.3772,63.161,63.3685,37158.0
2018-10-29 10:30:00,73.29,73.35,72.88,72.91,83586.0,63.3685,63.4204,63.0141,63.04,83586.0
2018-10-29 10:40:00,72.9,73.03,72.74,72.82,29563.0,63.0313,63.1437,62.893,62.9622,29563.0
2018-10-29 10:50:00,72.8,73.02,72.78,72.95,42227.0,62.9449,63.1351,62.9276,63.0746,42227.0
2018-10-29 11:00:00,72.95,73.09,72.76,72.76,45948.0,63.0746,63.1956,62.9103,62.9103,45948.0
2018-10-29 11:10:00,72.75,72.77,72.46,72.51,40516.0,62.9017,62.9189,62.6509,62.6941,40516.0
2018-10-29 11:20:00,72.5,72.64,72.29,72.64,84976.0,62.6855,62.8065,62.5039,62.8065,84976.0
2018-10-29 11:30:00,72.66,72.66,72.42,72.54,30078.0,62.8238,62.8238,62.6163,62.7201,30078.0
2018-10-29 11:40:00,72.54,72.73,72.49,72.6,27322.0,62.7201,62.8844,62.6768,62.772,27322.0
2018-10-29 11:50:00,72.61,72.63,72.14,72.27,65807.0,62.7806,62.7979,62.3742,62.4866,65807.0
2018-10-29 12:00:00,72.25,72.36,72.08,72.2,42553.0,62.4693,62.5644,62.3224,62.4261,42553.0
2018-10-29 12:10:00,72.21,72.21,71.99,71.99,42934.0,62.4348,62.4348,62.2445,62.2445,42934.0
2018-10-29 12:20:00,71.99,72.15,71.84,72.14,32051.0,62.2445,62.3829,62.1148,62.3742,32051.0
2018-10-29 12:30:00,72.11,72.15,71.94,72.11,29413.0,62.3483,62.3829,62.2013,62.3483,29413.0
2018-10-29 12:40:00,72.12,72.3,72.02,72.02,36028.0,62.3569,62.5126,62.2705,62.2705,36028.0
2018-10-29 12:50:00,72.03,72.06,71.74,71.83,31275.0,62.2791,62.3051,62.0284,62.1062,31275.0
2018-10-29 13:00:00,71.83,72.1,71.81,72.1,32104.0,62.1062,62.3396,62.0889,62.3396,32104.0
2018-10-29 13:10:00,72.11,72.11,71.85,71.91,21565.0,62.3483,62.3483,62.1235,62.1754,21565.0
2018-10-29 13:20:00,71.9,71.97,71.75,71.78,17066.0,62.1667,62.2272,62.037,62.063,17066.0
2018-10-29 13:30:00,71.79,72.06,71.75,71.93,28086.0,62.0716,62.3051,62.037,62.1927,28086.0
2018-10-29 13:40:00,71.93,71.94,71.74,71.83,28043.0,62.1927,62.2013,62.0284,62.1062,28043.0
2018-10-29 13:50:00,71.82,71.99,71.81,71.84,37106.0,62.0975,62.2445,62.0889,62.1148,37106.0
2018-10-29 14:00:00,71.8,71.82,71.63,71.7,29256.0,62.0803,62.0975,61.9333,61.9938,29256.0
2018-10-29 14:10:00,71.69,71.69,71.32,71.46,43437.0,61.9851,61.9851,61.6652,61.7863,43437.0
2018-10-29 14:20:00,71.48,71.53,71.35,71.35,34568.0,61.8036,61.8468,61.6912,61.6912,34568.0
2018-10-29 14:30:00,71.33,71.36,71.16,71.2,40818.0,61.6739,61.6998,61.5269,61.5615,40818.0
2018-10-29 14:40:00,71.21,71.51,71.21,71.28,31486.0,61.5701,61.8295,61.5701,61.6306,31486.0
2018-10-29 14:50:00,71.26,71.32,71.07,71.21,43607.0,61.6134,61.6652,61.4491,61.5701,43607.0
2018-10-29 15:00:00,71.19,71.19,70.75,70.83,49881.0,61.5528,61.5528,61.1724,61.2416,49881.0
2018-10-29 15:10:00,70.82,70.88,70.41,70.68,98370.0,61.2329,61.2848,60.8784,61.1119,98370.0
2018-10-29 15:20:00,70.69,70.76,70.41,70.68,93629.0,61.1205,61.181,60.8784,61.1119,93629.0
2018-10-29 15:30:00,70.67,70.7,70.22,70.32,173502.0,61.1032,61.1292,60.7141,60.8006,173502.0
2018-10-29 15:40:00,70.32,70.83,69.97,70.73,151303.0,60.8006,61.2416,60.498,61.1551,151303.0
2018-10-29 15:50:00,70.71,71.0,70.62,70.97,259485.0,61.1378,61.3886,61.06,61.3626,259485.0
2018-10-30 09:30:00,68.43,69.0,67.7,68.55,316664.0,59.1665,59.6593,58.5353,59.2702,316664.0
2018-10-30 09:40:00,68.55,69.12,68.23,68.94,155050.0,59.2702,59.7631,58.9935,59.6074,155050.0
2018-10-30 09:50:00,68.94,70.11,68.89,69.98,140217.0,59.6074,60.619,59.5642,60.5066,140217.0
2018-10-30 10:00:00,70.02,70.36,69.57,69.9,71791.0,60.5412,60.8352,60.1521,60.4375,71791.0
2018-10-30 10:10:00,69.81,70.76,69.7,70.53,111960.0,60.3596,61.181,60.2645,60.9822,111960.0
2018-10-30 10:20:00,70.53,70.88,70.16,70.25,192924.0,60.9822,61.2848,60.6623,60.7401,192924.0
2018-10-30 10:30:00,70.29,70.44,70.07,70.36,75293.0,60.7747,60.9044,60.5844,60.8352,75293.0
2018-10-30 10:40:00,70.4,70.4,70.03,70.19,91018.0,60.8698,60.8698,60.5499,60.6882,91018.0
2018-10-30 10:50:00,70.19,70.37,69.8,69.98,76962.0,60.6882,60.8438,60.351,60.5066,76962.0
2018-10-30 11:00:00,69.98,70.27,69.8,70.14,117144.0,60.5066,60.7574,60.351,60.645,117144.0
2018-10-30 11:10:00,70.08,70.21,69.85,70.09,111854.0,60.5931,60.7055,60.3942,60.6017,111854.0
2018-10-30 11:20:00,70.09,70.15,69.02,69.42,178041.0,60.6017,60.6536,59.6766,60.0224,178041.0
2018-10-30 11:30:00,69.47,70.03,69.24,69.84,111295.0,60.0657,60.5499,59.8668,60.3856,111295.0
2018-10-30 11:40:00,69.83,69.87,69.37,69.47,141127.0,60.3769,60.4115,59.9792,60.0657,141127.0
2018-10-30 11:50:00,69.43,69.66,69.36,69.45,63423.0,60.0311,60.23,59.9706,60.0484,63423.0
2018-10-30 12:00:00,69.46,70.0,69.46,69.98,65075.0,60.057,60.5239,60.057,60.5066,65075.0
2018-10-30 12:10:00,70.0,70.0,69.72,69.8,76819.0,60.5239,60.5239,60.2818,60.351,76819.0
2018-10-30 12:20:00,69.8,69.81,69.58,69.62,62776.0,60.351,60.3596,60.1608,60.1954,62776.0
2018-10-30 12:30:00,69.63,69.78,69.39,69.76,110917.0,60.204,60.3337,59.9965,60.3164,110917.0
2018-10-30 12:40:00,69.78,70.01,69.76,69.98,63946.0,60.3337,60.5326,60.3164,60.5066,63946.0
2018-10-30 12:50:00,69.98,69.99,69.67,69.8,75688.0,60.5066,60.5153,60.2386,60.351,75688.0
2018-10-30 13:00:00,69.79,69.86,69.47,69.52,97016.0,60.3424,60.4029,60.0657,60.1089,97016.0
2018-10-30 13:10:00,69.5,69.64,69.28,69.56,179056.0,60.0916,60.2127,59.9014,60.1435,179056.0
2018-10-30 13:20:00,69.55,69.75,69.52,69.62,98978.0,60.1348,60.3078,60.1089,60.1954,98978.0
2018-10-30 13:30:00,69.61,69.71,69.51,69.64,125334.0,60.1867,60.2732,60.1003,60.2127,125334.0
2018-10-30 13:40:00,69.65,69.98,69.65,69.9,82247.0,60.2213,60.5066,60.2213,60.4375,82247.0
2018-10-30 13:50:00,69.91,69.91,69.5,69.51,142509.0,60.4461,60.4461,60.0916,60.1003,142509.0
2018-10-30 14:00:00,69.52,69.56,69.3,69.42,159664.0,60.1089,60.1435,59.9187,60.0224,159664.0
2018-10-30 14:10:00,69.44,69.52,69.3,69.37,137563.0,60.0397,60.1089,59.9187,59.9792,137563.0
2018-10-30 14:20:00,69.39,69.51,69.3,69.37,284879.0,59.9965,60.1003,59.9187,59.9792,284879.0
2018-10-30 14:30:00,69.37,69.45,69.29,69.34,183567.0,59.9792,60.0484,59.91,59.9533,183567.0
2018-10-30 14:40:00,69.36,69.37,69.14,69.35,253543.0,59.9706,59.9792,59.7803,59.9619,253543.0
2018-10-30 14:50:00,69.37,69.73,69.33,69.65,154768.0,59.9792,60.2905,59.9446,60.2213,154768.0
2018-10-30 15:00:00,69.64,69.65,69.24,69.45,166972.0,60.2127,60.2213,59.8668,60.0484,166972.0
2018-10-30 15:10:00,69.46,69.91,69.42,69.84,171406.0,60.057,60.4461,60.0224,60.3856,171406.0
2018-10-30 15:20:00,69.83,70.2,69.73,70.16,224949.0,60.3769,60.6969,60.2905,60.6623,224949.0
2018-10-30 15:30:00,70.17,70.21,69.96,70.03,238814.0,60.6709,60.7055,60.4893,60.5499,238814.0
2018-10-30 15:40:00,70.03,70.32,69.98,70.28,283215.0,60.5499,60.8006,60.5066,60.766,283215.0
2018-10-30 15:50:00,70.28,70.51,70.28,70.35,366281.0,60.766,60.9649,60.766,60.8265,366281.0
2018-10-31 09:30:00,71.36,72.31,71.15,71.81,172538.0,61.6998,62.5212,61.5182,62.0889,172538.0
2018-10-31 09:40:00,71.81,72.43,71.8,71.86,78261.0,62.0889,62.625,62.0803,62.1321,78261.0
2018-10-31 09:50:00,71.89,72.63,71.86,72.62,109572.0,62.1581,62.7979,62.1321,62.7892,109572.0
2018-10-31 10:00:00,72.62,72.75,72.45,72.57,93085.0,62.7892,62.9017,62.6423,62.746,93085.0
2018-10-31 10:10:00,72.57,72.79,72.35,72.66,78096.0,62.746,62.9362,62.5558,62.8238,78096.0
2018-10-31 10:20:00,72.66,72.73,72.5,72.53,88361.0,62.8238,62.8844,62.6855,62.7114,88361.0
2018-10-31 10:30:00,72.55,72.86,72.55,72.75,123772.0,62.7287,62.9968,62.7287,62.9017,123772.0
2018-10-31 10:40:00,72.76,73.07,72.74,72.74,80668.0,62.9103,63.1783,62.893,62.893,80668.0
2018-10-31 10:50:00,72.72,72.77,72.39,72.44,77457.0,62.8757,62.9189,62.5904,62.6336,77457.0
2018-10-31 11:00:00,72.42,72.47,72.08,72.16,71193.0,62.6163,62.6596,62.3224,62.3915,71193.0
2018-10-31 11:10:00,72.15,72.29,72.06,72.26,53048.0,62.3829,62.5039,62.3051,62.478,53048.0
2018-10-31 11:20:00,72.29,72.41,72.16,72.38,52648.0,62.5039,62.6077,62.3915,62.5817,52648.0
2018-10-31 11:30:00,72.4,72.43,72.17,72.41,54716.0,62.599,62.625,62.4002,62.6077,54716.0
2018-10-31 11:40:00,72.41,72.45,72.14,72.28,96479.0,62.6077,62.6423,62.3742,62.4953,96479.0
2018-10-31 11:50:00,72.3,72.57,72.3,72.45,103388.0,62.5126,62.746,62.5126,62.6423,103388.0
2018-10-31 12:00:00,72.48,72.51,72.12,72.26,60049.0,62.6682,62.6941,62.3569,62.478,60049.0
2018-10-31 12:10:00,72.26,72.42,72.24,72.29,84418.0,62.478,62.6163,62.4607,62.5039,84418.0
2018-10-31 12:20:00,72.31,72.35,72.2,72.2,64796.0,62.5212,62.5558,62.4261,62.4261,64796.0
2018-10-31 12:30:00,72.22,72.55,72.15,72.51,64006.0,62.4434,62.7287,62.3829,62.6941,64006.0
2018-10-31 12:40:00,72.5,72.53,72.34,72.36,56250.0,62.6855,62.7114,62.5472,62.5644,56250.0
2018-10-31 12:50:00,72.36,72.55,72.26,72.45,65083.0,62.5644,62.7287,62.478,62.6423,65083.0
2018-10-31 13:00:00,72.45,72.52,72.36,72.51,69770.0,62.6423,62.7028,62.5644,62.6941,69770.0
2018-10-31 13:10:00,72.5,72.67,72.49,72.55,68543.0,62.6855,62.8325,62.6768,62.7287,68543.0
2018-10-31 13:20:00,72.56,72.56,72.38,72.43,98776.0,62.7374,62.7374,62.5817,62.625,98776.0
2018-10-31 13:30:00,72.45,72.49,72.33,72.42,70858.0,62.6423,62.6768,62.5385,62.6163,70858.0
2018-10-31 13:40:00,72.42,72.63,72.41,72.51,66727.0,62.6163,62.7979,62.6077,62.6941,66727.0
2018-10-31 13:50:00,72.48,72.52,72.34,72.34,65171.0,62.6682,62.7028,62.5472,62.5472,65171.0
2018-10-31 14:00:00,72.34,72.56,72.25,72.56,70395.0,62.5472,62.7374,62.4693,62.7374,70395.0
2018-10-31 14:10:00,72.56,72.68,72.52,72.52,79535.0,62.7374,62.8411,62.7028,62.7028,79535.0
2018-10-31 14:20:00,72.52,72.58,72.49,72.56,85833.0,62.7028,62.7547,62.6768,62.7374,85833.0
2018-10-31 14:30:00,72.56,72.64,72.49,72.64,73503.0,62.7374,62.8065,62.6768,62.8065,73503.0
2018-10-31 14:40:00,72.64,72.75,72.54,72.6,69448.0,62.8065,62.9017,62.7201,62.772,69448.0
2018-10-31 14:50:00,72.62,72.66,72.52,72.6,94288.0,62.7892,62.8238,62.7028,62.772,94288.0
2018-10-31 15:00:00,72.6,72.83,72.51,72.82,129312.0,62.772,62.9708,62.6941,62.9622,129312.0
2018-10-31 15:10:00,72.8,73.12,72.79,73.11,208651.0,62.9449,63.2216,62.9362,63.2129,208651.0
2018-10-31 15:20:00,73.11,73.11,72.54,72.61,253300.0,63.2129,63.2129,62.7201,62.7806,253300.0
2018-10-31 15:30:00,72.61,72.61,72.25,72.25,148432.0,62.7806,62.7806,62.4693,62.4693,148432.0
2018-10-31 15:40:00,72.26,72.37,71.86,71.88,235270.0,62.478,62.5731,62.1321,62.1494,235270.0
2018-10-31 15:50:00,71.88,71.95,71.62,71.67,436138.0,62.1494,62.2099,61.9246,61.9679,436138.0
2018-11-01 09:30:00,71.81,71.85,71.27,71.74,82291.0,62.6445,62.6794,62.1735,62.5835,82291.0
2018-11-01 09:40:00,71.74,71.98,71.5,71.6,118740.0,62.5835,62.7928,62.3741,62.4613,118740.0
2018-11-01 09:50:00,71.61,71.95,71.54,71.95,54771.0,62.4701,62.7667,62.409,62.7667,54771.0
2018-11-01 10:00:00,71.91,72.07,71.71,72.05,46300.0,62.7318,62.8714,62.5573,62.8539,46300.0
2018-11-01 10:10:00,72.07,72.5,72.06,72.38,69990.0,62.8714,63.2465,62.8626,63.1418,69990.0
2018-11-01 10:20:00,72.4,72.68,72.31,72.67,55812.0,63.1592,63.4035,63.0807,63.3948,55812.0
2018-11-01 10:30:00,72.65,72.85,72.61,72.77,71078.0,63.3773,63.5518,63.3424,63.482,71078.0
2018-11-01 10:40:00,72.77,72.95,72.64,72.91,44262.0,63.482,63.639,63.3686,63.6041,44262.0
2018-11-01 10:50:00,72.92,73.21,72.9,73.18,72556.0,63.6129,63.8659,63.5954,63.8397,72556.0
2018-11-01 11:00:00,73.22,73.33,73.14,73.29,111459.0,63.8746,63.9705,63.8048,63.9356,111459.0
2018-11-01 11:10:00,73.31,73.33,73.17,73.28,67534.0,63.9531,63.9705,63.831,63.9269,67534.0
2018-11-01 11:20:00,73.28,73.34,73.2,73.31,66482.0,63.9269,63.9793,63.8571,63.9531,66482.0
2018-11-01 11:30:00,73.32,73.36,73.21,73.27,45757.0,63.9618,63.9967,63.8659,63.9182,45757.0
2018-11-01 11:40:00,73.27,73.53,73.24,73.5,53606.0,63.9182,64.145,63.892,64.1188,53606.0
2018-11-01 11:50:00,73.49,73.52,73.36,73.36,49376.0,64.1101,64.1363,63.9967,63.9967,49376.0
2018-11-01 12:00:00,73.35,73.35,73.05,73.16,46695.0,63.988,63.988,63.7263,63.8222,46695.0
2018-11-01 12:10:00,73.14,73.15,72.94,73.13,65149.0,63.8048,63.8135,63.6303,63.7961,65149.0
2018-11-01 12:20:00,73.14,73.16,72.97,73.07,28171.0,63.8048,63.8222,63.6565,63.7437,28171.0
2018-11-01 12:30:00,73.07,73.22,73.04,73.14,37263.0,63.7437,63.8746,63.7176,63.8048,37263.0
2018-11-01 12:40:00,73.13,73.17,73.07,73.17,40790.0,63.7961,63.831,63.7437,63.831,40790.0
2018-11-01 12:50:00,73.18,73.35,73.16,73.35,42198.0,63.8397,63.988,63.8222,63.988,42198.0
2018-11-01 13:00:00,73.37,73.38,73.17,73.2,36603.0,64.0054,64.0142,63.831,63.8571,36603.0
2018-11-01 13:10:00,73.2,73.51,73.2,73.45,54387.0,63.8571,64.1276,63.8571,64.0752,54387.0
2018-11-01 13:20:00,73.46,73.5,73.33,73.5,51207.0,64.0839,64.1188,63.9705,64.1188,51207.0
2018-11-01 13:30:00,73.51,73.54,73.39,73.46,50974.0,64.1276,64.1537,64.0229,64.0839,50974.0
2018-11-01 13:40:00,73.46,73.62,73.44,73.53,71259.0,64.0839,64.2235,64.0665,64.145,71259.0
2018-11-01 13:50:00,73.54,73.69,73.47,73.67,56241.0,64.1537,64.2846,64.0927,64.2671,56241.0
2018-11-01 14:00:00,73.69,73.76,73.63,73.67,55830.0,64.2846,64.3457,64.2322,64.2671,55830.0
2018-11-01 14:10:00,73.67,73.89,73.66,73.83,52956.0,64.2671,64.4591,64.2584,64.4067,52956.0
2018-11-01 14:20:00,73.84,73.89,73.78,73.82,55462.0,64.4154,64.4591,64.3631,64.398,55462.0
2018-11-01 14:30:00,73.82,73.98,73.82,73.97,67823.0,64.398,64.5376,64.398,64.5289,67823.0
2018-11-01 14:40:00,73.97,74.01,73.87,74.0,74106.0,64.5289,64.5637,64.4416,64.555,74106.0
2018-11-01 14:50:00,74.0,74.04,73.89,74.02,79635.0,64.555,64.5899,64.4591,64.5725,79635.0
2018-11-01 15:00:00,74.01,74.04,73.85,73.93,65058.0,64.5637,64.5899,64.4242,64.494,65058.0
2018-11-01 15:10:00,73.92,73.92,73.73,73.86,81018.0,64.4852,64.4852,64.3195,64.4329,81018.0
2018-11-01 15:20:00,73.86,73.95,73.79,73.95,72445.0,64.4329,64.5114,64.3718,64.5114,72445.0
2018-11-01 15:30:00,73.94,73.96,73.8,73.95,96083.0,64.5027,64.5201,64.3806,64.5114,96083.0
2018-11-01 15:40:00,73.95,74.11,73.89,73.97,184120.0,64.5114,64.651,64.4591,64.5289,184120.0
2018-11-01 15:50:00,73.96,73.98,73.71,73.76,232587.0,64.5201,64.5376,64.302,64.3457,232587.0
2018-11-02 09:30:00,74.42,74.57,74.12,74.14,87044.0,64.9214,65.0523,64.6597,64.6772,87044.0
2018-11-02 09:40:00,74.18,74.58,74.16,74.41,59361.0,64.712,65.061,64.6946,64.9127,59361.0
2018-11-02 09:50:00,74.4,74.4,74.03,74.34,61055.0,64.904,64.904,64.5812,64.8516,61055.0
2018-11-02 10:00:00,74.36,74.4,74.0,74.14,68219.0,64.8691,64.904,64.555,64.6772,68219.0
2018-11-02 10:10:00,74.14,74.25,74.03,74.14,73899.0,64.6772,64.7731,64.5812,64.6772,73899.0
2018-11-02 10:20:00,74.15,74.18,73.7,73.71,62222.0,64.6859,64.712,64.2933,64.302,62222.0
2018-11-02 10:30:00,73.7,73.81,73.35,73.45,64073.0,64.2933,64.3893,63.988,64.0752,64073.0
2018-11-02 10:40:00,73.43,73.69,73.22,73.61,58271.0,64.0578,64.2846,63.8746,64.2148,58271.0
2018-11-02 10:50:00,73.61,74.1,73.6,74.01,69929.0,64.2148,64.6423,64.2061,64.5637,69929.0
2018-11-02 11:00:00,74.01,74.17,73.72,73.94,108621.0,64.5637,64.7033,64.3108,64.5027,108621.0
2018-11-02 11:10:00,73.94,74.09,73.59,73.62,65479.0,64.5027,64.6335,64.1974,64.2235,65479.0
2018-11-02 11:20:00,73.61,73.67,73.41,73.55,64939.0,64.2148,64.2671,64.0403,64.1625,64939.0
2018-11-02 11:30:00,73.53,73.75,73.5,73.73,44061.0,64.145,64.3369,64.1188,64.3195,44061.0
2018-11-02 11:40:00,73.75,73.76,73.45,73.62,53118.0,64.3369,64.3457,64.0752,64.2235,53118.0
2018-11-02 11:50:00,73.65,73.78,73.6,73.78,59662.0,64.2497,64.3631,64.2061,64.3631,59662.0
2018-11-02 12:00:00,73.75,73.88,73.46,73.47,40440.0,64.3369,64.4503,64.0839,64.0927,40440.0
2018-11-02 12:10:00,73.47,73.55,73.32,73.54,41184.0,64.0927,64.1625,63.9618,64.1537,41184.0
2018-11-02 12:20:00,73.53,73.54,73.23,73.41,48693.0,64.145,64.1537,63.8833,64.0403,48693.0
2018-11-02 12:30:00,73.42,73.45,72.99,73.15,49247.0,64.0491,64.0752,63.6739,63.8135,49247.0
2018-11-02 12:40:00,73.16,73.29,73.11,73.23,44148.0,63.8222,63.9356,63.7786,63.8833,44148.0
2018-11-02 12:50:00,73.24,73.27,72.95,73.17,39280.0,63.892,63.9182,63.639,63.831,39280.0
2018-11-02 13:00:00,73.16,73.22,72.97,73.22,43301.0,63.8222,63.8746,63.6565,63.8746,43301.0
2018-11-02 13:10:00,73.22,73.42,73.22,73.42,41838.0,63.8746,64.0491,63.8746,64.0491,41838.0
2018-11-02 13:20:00,73.42,73.52,73.26,73.32,40086.0,64.0491,64.1363,63.9095,63.9618,40086.0
2018-11-02 13:30:00,73.32,73.43,73.15,73.25,47046.0,63.9618,64.0578,63.8135,63.9007,47046.0
2018-11-02 13:40:00,73.24,73.48,73.15,73.42,45605.0,63.892,64.1014,63.8135,64.0491,45605.0
2018-11-02 13:50:00,73.43,73.44,73.17,73.22,49341.0,64.0578,64.0665,63.831,63.8746,49341.0
2018-11-02 14:00:00,73.22,73.24,73.01,73.06,40169.0,63.8746,63.892,63.6914,63.735,40169.0
2018-11-02 14:10:00,73.03,73.1,72.89,73.09,42497.0,63.7088,63.7699,63.5867,63.7612,42497.0
2018-11-02 14:20:00,73.09,73.77,73.0,73.68,60425.0,63.7612,64.3544,63.6827,64.2759,60425.0
2018-11-02 14:30:00,73.67,73.76,73.38,73.41,89609.0,64.2671,64.3457,64.0142,64.0403,89609.0
2018-11-02 14:40:00,73.41,73.58,73.41,73.48,41647.0,64.0403,64.1886,64.0403,64.1014,41647.0
2018-11-02 14:50:00,73.47,73.55,73.42,73.49,48475.0,64.0927,64.1625,64.0491,64.1101,48475.0
2018-11-02 15:00:00,73.5,73.58,73.25,73.54,69769.0,64.1188,64.1886,63.9007,64.1537,69769.0
2018-11-02 15:10:00,73.53,73.8,73.52,73.65,83730.0,64.145,64.3806,64.1363,64.2497,83730.0
2018-11-02 15:20:00,73.65,73.75,73.52,73.61,60247.0,64.2497,64.3369,64.1363,64.2148,60247.0
2018-11-02 15:30:00,73.61,73.62,73.41,73.62,86318.0,64.2148,64.2235,64.0403,64.2235,86318.0
2018-11-02 15:40:00,73.61,73.66,73.41,73.46,105696.0,64.2148,64.2584,64.0403,64.0839,105696.0
2018-11-02 15:50:00,73.46,73.55,73.12,73.25,241214.0,64.0839,64.1625,63.7873,63.9007,241214.0
2018-11-05 09:30:00,73.64,74.05,73.5,73.82,62506.0,64.241,64.5986,64.1188,64.398,62506.0
2018-11-05 09:40:00,73.77,73.77,73.39,73.67,22947.0,64.3544,64.3544,64.0229,64.2671,22947.0
2018-11-05 09:50:00,73.69,73.87,73.59,73.63,45638.0,64.2846,64.4416,64.1974,64.2322,45638.0
2018-11-05 10:00:00,73.64,73.75,73.52,73.55,40359.0,64.241,64.3369,64.1363,64.1625,40359.0
2018-11-05 10:10:00,73.54,73.63,73.38,73.59,39464.0,64.1537,64.2322,64.0142,64.1974,39464.0
2018-11-05 10:20:00,73.58,73.65,73.46,73.59,44102.0,64.1886,64.2497,64.0839,64.1974,44102.0
2018-11-05 10:30:00,73.6,73.83,73.6,73.71,48735.0,64.2061,64.4067,64.2061,64.302,48735.0
2018-11-05 10:40:00,73.71,73.93,73.68,73.84,37493.0,64.302,64.494,64.2759,64.4154,37493.0
2018-11-05 10:50:00,73.86,74.17,73.8,74.14,42721.0,64.4329,64.7033,64.3806,64.6772,42721.0
2018-11-05 11:00:00,74.14,74.17,73.94,73.97,55289.0,64.6772,64.7033,64.5027,64.5289,55289.0
2018-11-05 11:10:00,73.98,74.03,73.89,73.98,75244.0,64.5376,64.5812,64.4591,64.5376,75244.0
2018-11-05 11:20:00,74.0,74.0,73.65,73.67,48651.0,64.555,64.555,64.2497,64.2671,48651.0
2018-11-05 11:30:00,73.66,73.68,73.57,73.58,44112.0,64.2584,64.2759,64.1799,64.1886,44112.0
2018-11-05 11:40:00,73.59,73.7,73.52,73.63,40489.0,64.1974,64.2933,64.1363,64.2322,40489.0
2018-11-05 11:50:00,73.64,74.06,73.64,74.03,60822.0,64.241,64.6074,64.241,64.5812,60822.0
2018-11-05 12:00:00,74.04,74.05,73.84,73.85,42667.0,64.5899,64.5986,64.4154,64.4242,42667.0
2018-11-05 12:10:00,73.85,73.94,73.74,73.77,41878.0,64.4242,64.5027,64.3282,64.3544,41878.0
2018-11-05 12:20:00,73.78,73.89,73.77,73.83,41119.0,64.3631,64.4591,64.3544,64.4067,41119.0
2018-11-05 12:30:00,73.83,73.84,73.7,73.76,35905.0,64.4067,64.4154,64.2933,64.3457,35905.0
2018-11-05 12:40:00,73.76,73.79,73.68,73.76,35533.0,64.3457,64.3718,64.2759,64.3457,35533.0
2018-11-05 12:50:00,73.76,73.77,73.56,73.64,49464.0,64.3457,64.3544,64.1712,64.241,49464.0
2018-11-05 13:00:00,73.64,73.65,73.56,73.65,44935.0,64.241,64.2497,64.1712,64.2497,44935.0
2018-11-05 13:10:00,73.65,73.69,73.58,73.67,45514.0,64.2497,64.2846,64.1886,64.2671,45514.0
2018-11-05 13:20:00,73.67,73.67,73.58,73.59,65877.0,64.2671,64.2671,64.1886,64.1974,65877.0
2018-11-05 13:30:00,73.59,73.63,73.53,73.63,50798.0,64.1974,64.2322,64.145,64.2322,50798.0
2018-11-05 13:40:00,73.63,73.65,73.32,73.45,103545.0,64.2322,64.2497,63.9618,64.0752,103545.0
2018-11-05 13:50:00,73.46,73.49,73.27,73.31,93374.0,64.0839,64.1101,63.9182,63.9531,93374.0
2018-11-05 14:00:00,73.31,73.56,73.31,73.48,70345.0,63.9531,64.1712,63.9531,64.1014,70345.0
2018-11-05 14:10:00,73.49,73.57,73.48,73.48,125206.0,64.1101,64.1799,64.1014,64.1014,125206.0
2018-11-05 14:20:00,73.48,73.84,73.48,73.78,98211.0,64.1014,64.4154,64.1014,64.3631,98211.0
2018-11-05 14:30:00,73.79,73.82,73.71,73.81,64279.0,64.3718,64.398,64.302,64.3893,64279.0
2018-11-05 14:40:00,73.81,74.08,73.81,74.06,59408.0,64.3893,64.6248,64.3893,64.6074,59408.0
2018-11-05 14:50:00,74.07,74.12,74.02,74.05,60997.0,64.6161,64.6597,64.5725,64.5986,60997.0
2018-11-05 15:00:00,74.05,74.18,74.03,74.12,60530.0,64.5986,64.712,64.5812,64.6597,60530.0
2018-11-05 15:10:00,74.12,74.28,74.12,74.19,49431.0,64.6597,64.7993,64.6597,64.7208,49431.0
2018-11-05 15:20:00,74.19,74.21,73.97,74.1,69515.0,64.7208,64.7382,64.5289,64.6423,69515.0
2018-11-05 15:30:00,74.09,74.1,73.94,74.0,81158.0,64.6335,64.6423,64.5027,64.555,81158.0
2018-11-05 15:40:00,74.0,74.03,73.88,73.97,65888.0,64.555,64.5812,64.4503,64.5289,65888.0
2018-11-05 15:50:00,73.96,73.96,73.73,73.75,243363.0,64.5201,64.5201,64.3195,64.3369,243363.0
2018-11-06 09:30:00,73.59,74.56,73.5,74.47,74456.0,64.1974,65.0435,64.1188,64.965,74456.0
2018-11-06 09:40:00,74.47,74.47,73.82,73.84,26185.0,64.965,64.965,64.398,64.4154,26185.0
2018-11-06 09:50:00,73.84,74.03,73.79,74.02,15063.0,64.4154,64.5812,64.3718,64.5725,15063.0
2018-11-06 10:00:00,73.98,74.03,73.76,73.84,29756.0,64.5376,64.5812,64.3457,64.4154,29756.0
2018-11-06 10:10:00,73.85,74.06,73.85,73.97,11559.0,64.4242,64.6074,64.4242,64.5289,11559.0
2018-11-06 10:20:00,74.07,74.34,73.99,74.21,16337.0,64.6161,64.8516,64.5463,64.7382,16337.0
2018-11-06 10:30:00,74.25,74.5,74.21,74.33,23378.0,64.7731,64.9912,64.7382,64.8429,23378.0
2018-11-06 10:40:00,74.28,74.76,74.28,74.73,38323.0,64.7993,65.218,64.7993,65.1918,38323.0
2018-11-06 10:50:00,74.72,74.85,74.61,74.74,56351.0,65.1831,65.2965,65.0872,65.2006,56351.0
2018-11-06 11:00:00,74.74,74.74,74.49,74.62,83503.0,65.2006,65.2006,64.9825,65.0959,83503.0
2018-11-06 11:10:00,74.62,74.93,74.6,74.83,65019.0,65.0959,65.3663,65.0784,65.2791,65019.0
2018-11-06 11:20:00,74.8,74.93,74.7,74.73,60013.0,65.2529,65.3663,65.1657,65.1918,60013.0
2018-11-06 11:30:00,74.72,74.87,74.62,74.86,35215.0,65.1831,65.314,65.0959,65.3053,35215.0
2018-11-06 11:40:00,74.85,74.9,74.76,74.79,47934.0,65.2965,65.3402,65.218,65.2442,47934.0
2018-11-06 11:50:00,74.78,74.93,74.74,74.88,55854.0,65.2355,65.3663,65.2006,65.3227,55854.0
2018-11-06 12:00:00,74.85,74.97,74.77,74.95,36829.0,65.2965,65.4012,65.2267,65.3838,36829.0
2018-11-06 12:10:00,74.94,74.97,74.73,74.78,35044.0,65.375,65.4012,65.1918,65.2355,35044.0
2018-11-06 12:20:00,74.8,74.87,74.72,74.74,32390.0,65.2529,65.314,65.1831,65.2006,32390.0
2018-11-06 12:30:00,74.75,74.89,74.75,74.85,28984.0,65.2093,65.3314,65.2093,65.2965,28984.0
2018-11-06 12:40:00,74.84,74.87,74.67,74.67,55310.0,65.2878,65.314,65.1395,65.1395,55310.0
2018-11-06 12:50:00,74.68,74.68,74.47,74.53,35913.0,65.1482,65.1482,64.965,65.0174,35913.0
2018-11-06 13:00:00,74.53,74.76,74.53,74.71,28565.0,65.0174,65.218,65.0174,65.1744,28565.0
2018-11-06 13:10:00,74.71,74.77,74.64,74.76,26945.0,65.1744,65.2267,65.1133,65.218,26945.0
2018-11-06 13:20:00,74.76,74.77,74.64,74.64,24240.0,65.218,65.2267,65.1133,65.1133,24240.0
2018-11-06 13:30:00,74.63,74.65,74.46,74.5,56978.0,65.1046,65.1221,64.9563,64.9912,56978.0
2018-11-06 13:40:00,74.5,74.66,74.42,74.66,41111.0,64.9912,65.1308,64.9214,65.1308,41111.0
2018-11-06 13:50:00,74.66,75.04,74.65,75.03,53398.0,65.1308,65.4623,65.1221,65.4536,53398.0
2018-11-06 14:00:00,75.03,75.09,74.9,75.06,64583.0,65.4536,65.5059,65.3402,65.4797,64583.0
2018-11-06 14:10:00,75.06,75.08,74.92,75.02,57928.0,65.4797,65.4972,65.3576,65.4448,57928.0
2018-11-06 14:20:00,75.01,75.02,74.76,74.89,121870.0,65.4361,65.4448,65.218,65.3314,121870.0
2018-11-06 14:30:00,74.87,75.03,74.82,75.01,50496.0,65.314,65.4536,65.2704,65.4361,50496.0
2018-11-06 14:40:00,75.02,75.09,74.97,75.08,43247.0,65.4448,65.5059,65.4012,65.4972,43247.0
2018-11-06 14:50:00,75.09,75.23,75.06,75.07,58555.0,65.5059,65.628,65.4797,65.4885,58555.0
2018-11-06 15:00:00,75.07,75.18,75.01,75.15,49434.0,65.4885,65.5844,65.4361,65.5582,49434.0
2018-11-06 15:10:00,75.14,75.28,75.13,75.23,59451.0,65.5495,65.6717,65.5408,65.628,59451.0
2018-11-06 15:20:00,75.23,75.26,75.11,75.17,58756.0,65.628,65.6542,65.5233,65.5757,58756.0
2018-11-06 15:30:00,75.18,75.2,75.06,75.1,79736.0,65.5844,65.6019,65.4797,65.5146,79736.0
2018-11-06 15:40:00,75.1,75.12,74.97,75.06,88748.0,65.5146,65.5321,65.4012,65.4797,88748.0
2018-11-06 15:50:00,75.06,75.35,75.06,75.3,214764.0,65.4797,65.7327,65.4797,65.6891,214764.0
2018-11-07 09:30:00,75.95,76.16,75.6,75.94,58228.0,66.2561,66.4393,65.9508,66.2474,58228.0
2018-11-07 09:40:00,75.99,75.99,75.17,75.36,39961.0,66.291,66.291,65.5757,65.7414,39961.0
2018-11-07 09:50:00,75.41,75.43,75.02,75.17,53305.0,65.7851,65.8025,65.4448,65.5757,53305.0
2018-11-07 10:00:00,75.1,75.17,74.82,74.82,30724.0,65.5146,65.5757,65.2704,65.2704,30724.0
2018-11-07 10:10:00,74.8,75.24,74.79,74.98,60295.0,65.2529,65.6368,65.2442,65.4099,60295.0
2018-11-07 10:20:00,74.98,75.33,74.95,75.25,34100.0,65.4099,65.7153,65.3838,65.6455,34100.0
2018-11-07 10:30:00,75.26,75.43,75.16,75.39,23390.0,65.6542,65.8025,65.567,65.7676,23390.0
2018-11-07 10:40:00,75.4,75.44,75.11,75.11,26920.0,65.7763,65.8112,65.5233,65.5233,26920.0
2018-11-07 10:50:00,75.11,75.2,74.81,74.87,60064.0,65.5233,65.6019,65.2616,65.314,60064.0
2018-11-07 11:00:00,74.88,75.11,74.82,75.05,85475.0,65.3227,65.5233,65.2704,65.471,85475.0
2018-11-07 11:10:00,75.04,75.07,74.88,74.89,50792.0,65.4623,65.4885,65.3227,65.3314,50792.0
2018-11-07 11:20:00,74.89,74.97,74.84,74.93,75050.0,65.3314,65.4012,65.2878,65.3663,75050.0
2018-11-07 11:30:00,74.96,74.96,74.76,74.82,52220.0,65.3925,65.3925,65.218,65.2704,52220.0
2018-11-07 11:40:00,74.83,74.83,74.69,74.69,54185.0,65.2791,65.2791,65.157,65.157,54185.0
2018-11-07 11:50:00,74.69,74.96,74.67,74.91,58168.0,65.157,65.3925,65.1395,65.3489,58168.0
2018-11-07 12:00:00,74.91,75.01,74.82,74.86,35939.0,65.3489,65.4361,65.2704,65.3053,35939.0
2018-11-07 12:10:00,74.83,75.1,74.79,75.03,44677.0,65.2791,65.5146,65.2442,65.4536,44677.0
2018-11-07 12:20:00,75.05,75.21,75.04,75.19,64763.0,65.471,65.6106,65.4623,65.5931,64763.0
2018-11-07 12:30:00,75.19,75.26,75.05,75.06,52975.0,65.5931,65.6542,65.471,65.4797,52975.0
2018-11-07 12:40:00,75.07,75.15,74.97,75.14,52989.0,65.4885,65.5582,65.4012,65.5495,52989.0
2018-11-07 12:50:00,75.14,75.21,75.1,75.1,68474.0,65.5495,65.6106,65.5146,65.5146,68474.0
2018-11-07 13:00:00,75.1,75.24,75.08,75.22,80368.0,65.5146,65.6368,65.4972,65.6193,80368.0
2018-11-07 13:10:00,75.23,75.32,75.21,75.29,60296.0,65.628,65.7065,65.6106,65.6804,60296.0
2018-11-07 13:20:00,75.3,75.3,75.19,75.24,116347.0,65.6891,65.6891,65.5931,65.6368,116347.0
2018-11-07 13:30:00,75.25,75.41,75.12,75.13,68102.0,65.6455,65.7851,65.5321,65.5408,68102.0
2018-11-07 13:40:00,75.12,75.22,75.05,75.08,37740.0,65.5321,65.6193,65.471,65.4972,37740.0
2018-11-07 13:50:00,75.08,75.11,74.96,75.1,43940.0,65.4972,65.5233,65.3925,65.5146,43940.0
2018-11-07 14:00:00,75.09,75.4,75.08,75.31,58028.0,65.5059,65.7763,65.4972,65.6978,58028.0
2018-11-07 14:10:00,75.32,75.45,75.29,75.31,46612.0,65.7065,65.82,65.6804,65.6978,46612.0
2018-11-07 14:20:00,75.31,75.43,75.3,75.42,54434.0,65.6978,65.8025,65.6891,65.7938,54434.0
2018-11-07 14:30:00,75.42,75.52,75.38,75.46,55808.0,65.7938,65.881,65.7589,65.8287,55808.0
2018-11-07 14:40:00,75.46,75.51,75.34,75.39,50421.0,65.8287,65.8723,65.724,65.7676,50421.0
2018-11-07 14:50:00,75.38,75.41,75.2,75.25,51199.0,65.7589,65.7851,65.6019,65.6455,51199.0
2018-11-07 15:00:00,75.25,75.43,75.25,75.37,54008.0,65.6455,65.8025,65.6455,65.7502,54008.0
2018-11-07 15:10:00,75.37,75.59,75.35,75.53,58311.0,65.7502,65.9421,65.7327,65.8897,58311.0
2018-11-07 15:20:00,75.54,75.63,75.45,75.63,67127.0,65.8985,65.977,65.82,65.977,67127.0
2018-11-07 15:30:00,75.62,75.74,75.48,75.48,67460.0,65.9683,66.0729,65.8461,65.8461,67460.0
2018-11-07 15:40:00,75.48,75.56,75.34,75.36,108119.0,65.8461,65.9159,65.724,65.7414,108119.0
2018-11-07 15:50:00,75.36,75.56,75.36,75.42,300541.0,65.7414,65.9159,65.7414,65.7938,300541.0
2018-11-08 09:30:00,75.13,75.56,75.13,75.54,57521.0,65.5408,65.9159,65.5408,65.8985,57521.0
2018-11-08 09:40:00,75.57,75.68,75.2,75.22,41755.0,65.9246,66.0206,65.6019,65.6193,41755.0
2018-11-08 09:50:00,75.22,75.23,74.68,74.72,70691.0,65.6193,65.628,65.1482,65.1831,70691.0
2018-11-08 10:00:00,74.7,74.78,74.47,74.48,103372.0,65.1657,65.2355,64.965,64.9738,103372.0
2018-11-08 10:10:00,74.49,74.52,73.91,73.91,185169.0,64.9825,65.0087,64.4765,64.4765,185169.0
2018-11-08 10:20:00,73.93,74.09,73.85,74.06,177093.0,64.494,64.6335,64.4242,64.6074,177093.0
2018-11-08 10:30:00,74.07,74.39,74.02,74.38,215497.0,64.6161,64.8952,64.5725,64.8865,215497.0
2018-11-08 10:40:00,74.37,74.37,74.02,74.03,154951.0,64.8778,64.8778,64.5725,64.5812,154951.0
2018-11-08 10:50:00,74.03,74.22,74.0,74.13,97606.0,64.5812,64.7469,64.555,64.6684,97606.0
2018-11-08 11:00:00,74.12,74.18,74.0,74.02,182451.0,64.6597,64.712,64.555,64.5725,182451.0
2018-11-08 11:10:00,74.03,74.29,73.99,74.28,168243.0,64.5812,64.808,64.5463,64.7993,168243.0
2018-11-08 11:20:00,74.26,74.41,74.08,74.34,119575.0,64.7818,64.9127,64.6248,64.8516,119575.0
2018-11-08 11:30:00,74.35,74.69,74.34,74.59,100981.0,64.8604,65.157,64.8516,65.0697,100981.0
2018-11-08 11:40:00,74.6,74.72,74.58,74.64,39532.0,65.0784,65.1831,65.061,65.1133,39532.0
2018-11-08 11:50:00,74.66,74.68,74.53,74.54,35239.0,65.1308,65.1482,65.0174,65.0261,35239.0
2018-11-08 12:00:00,74.57,74.7,74.54,74.64,24095.0,65.0523,65.1657,65.0261,65.1133,24095.0
2018-11-08 12:10:00,74.64,74.79,74.59,74.66,36768.0,65.1133,65.2442,65.0697,65.1308,36768.0
2018-11-08 12:20:00,74.66,74.7,74.52,74.56,26576.0,65.1308,65.1657,65.0087,65.0435,26576.0
2018-11-08 12:30:00,74.56,74.64,74.53,74.61,34330.0,65.0435,65.1133,65.0174,65.0872,34330.0
2018-11-08 12:40:00,74.63,74.67,74.54,74.54,28857.0,65.1046,65.1395,65.0261,65.0261,28857.0
2018-11-08 12:50:00,74.54,74.55,74.43,74.44,33881.0,65.0261,65.0348,64.9301,64.9389,33881.0
2018-11-08 13:00:00,74.44,74.63,74.39,74.62,40970.0,64.9389,65.1046,64.8952,65.0959,40970.0
2018-11-08 13:10:00,74.62,74.68,74.61,74.62,27739.0,65.0959,65.1482,65.0872,65.0959,27739.0
2018-11-08 13:20:00,74.62,74.65,74.54,74.56,33760.0,65.0959,65.1221,65.0261,65.0435,33760.0
2018-11-08 13:30:00,74.56,74.58,74.47,74.49,25586.0,65.0435,65.061,64.965,64.9825,25586.0
2018-11-08 13:40:00,74.5,74.51,74.43,74.51,32914.0,64.9912,64.9999,64.9301,64.9999,32914.0
2018-11-08 13:50:00,74.51,74.56,74.45,74.52,35765.0,64.9999,65.0435,64.9476,65.0087,35765.0
2018-11-08 14:00:00,74.52,74.79,74.5,74.78,80523.0,65.0087,65.2442,64.9912,65.2355,80523.0
2018-11-08 14:10:00,74.76,74.77,74.57,74.61,65965.0,65.218,65.2267,65.0523,65.0872,65965.0
2018-11-08 14:20:00,74.62,74.67,74.47,74.49,30255.0,65.0959,65.1395,64.965,64.9825,30255.0
2018-11-08 14:30:00,74.48,74.54,74.28,74.28,88269.0,64.9738,65.0261,64.7993,64.7993,88269.0
2018-11-08 14:40:00,74.26,74.26,74.05,74.26,109140.0,64.7818,64.7818,64.5986,64.7818,109140.0
2018-11-08 14:50:00,74.27,74.43,74.22,74.34,59656.0,64.7906,64.9301,64.7469,64.8516,59656.0
2018-11-08 15:00:00,74.33,74.34,74.15,74.27,67346.0,64.8429,64.8516,64.6859,64.7906,67346.0
2018-11-08 15:10:00,74.28,74.39,74.19,74.36,61153.0,64.7993,64.8952,64.7208,64.8691,61153.0
2018-11-08 15:20:00,74.38,74.38,74.1,74.13,63693.0,64.8865,64.8865,64.6423,64.6684,63693.0
2018-11-08 15:30:00,74.13,74.22,74.08,74.13,98823.0,64.6684,64.7469,64.6248,64.6684,98823.0
2018-11-08 15:40:00,74.14,74.35,74.06,74.27,115180.0,64.6772,64.8604,64.6074,64.7906,115180.0
2018-11-08 15:50:00,74.28,74.34,74.2,74.24,265702.0,64.7993,64.8516,64.7295,64.7644,265702.0
2018-11-09 09:30:00,73.67,74.05,73.51,73.94,61232.0,64.2671,64.5986,64.1276,64.5027,61232.0
2018-11-09 09:40:00,73.96,74.05,73.68,73.93,32264.0,64.5201,64.5986,64.2759,64.494,32264.0
2018-11-09 09:50:00,73.93,73.94,73.42,73.53,63270.0,64.494,64.5027,64.0491,64.145,63270.0
2018-11-09 10:00:00,73.53,73.59,73.25,73.25,80722.0,64.145,64.1974,63.9007,63.9007,80722.0
2018-11-09 10:10:00,73.23,73.36,73.14,73.19,68665.0,63.8833,63.9967,63.8048,63.8484,68665.0
2018-11-09 10:20:00,73.19,73.46,72.95,73.46,49120.0,63.8484,64.0839,63.639,64.0839,49120.0
2018-11-09 10:30:00,73.43,73.57,73.41,73.52,58979.0,64.0578,64.1799,64.0403,64.1363,58979.0
2018-11-09 10:40:00,73.51,73.54,73.41,73.44,36099.0,64.1276,64.1537,64.0403,64.0665,36099.0
2018-11-09 10:50:00,73.39,73.39,73.11,73.27,47793.0,64.0229,64.0229,63.7786,63.9182,47793.0
2018-11-09 11:00:00,73.28,73.33,72.9,72.92,45130.0,63.9269,63.9705,63.5954,63.6129,45130.0
2018-11-09 11:10:00,72.91,73.06,72.82,72.94,43953.0,63.6041,63.735,63.5256,63.6303,43953.0
2018-11-09 11:20:00,72.96,73.2,72.96,73.14,37134.0,63.6478,63.8571,63.6478,63.8048,37134.0
2018-11-09 11:30:00,73.12,73.34,73.07,73.34,37400.0,63.7873,63.9793,63.7437,63.9793,37400.0
2018-11-09 11:40:00,73.29,73.34,73.12,73.17,47298.0,63.9356,63.9793,63.7873,63.831,47298.0
2018-11-09 11:50:00,73.17,73.21,72.99,73.03,27151.0,63.831,63.8659,63.6739,63.7088,27151.0
2018-11-09 12:00:00,73.03,73.13,72.92,73.04,32416.0,63.7088,63.7961,63.6129,63.7176,32416.0
2018-11-09 12:10:00,73.01,73.09,72.75,72.86,35551.0,63.6914,63.7612,63.4646,63.5605,35551.0
2018-11-09 12:20:00,72.86,73.12,72.81,73.04,26619.0,63.5605,63.7873,63.5169,63.7176,26619.0
2018-11-09 12:30:00,73.04,73.3,73.01,73.21,23384.0,63.7176,63.9444,63.6914,63.8659,23384.0
2018-11-09 12:40:00,73.2,73.39,73.2,73.31,29660.0,63.8571,64.0229,63.8571,63.9531,29660.0
2018-11-09 12:50:00,73.3,73.3,73.13,73.13,61631.0,63.9444,63.9444,63.7961,63.7961,61631.0
2018-11-09 13:00:00,73.1,73.27,73.07,73.27,22064.0,63.7699,63.9182,63.7437,63.9182,22064.0
2018-11-09 13:10:00,73.28,73.3,73.09,73.14,28802.0,63.9269,63.9444,63.7612,63.8048,28802.0
2018-11-09 13:20:00,73.14,73.2,73.09,73.18,18164.0,63.8048,63.8571,63.7612,63.8397,18164.0
2018-11-09 13:30:00,73.18,73.23,73.12,73.2,16800.0,63.8397,63.8833,63.7873,63.8571,16800.0
2018-11-09 13:40:00,73.21,73.36,73.09,73.13,27775.0,63.8659,63.9967,63.7612,63.7961,27775.0
2018-11-09 13:50:00,73.12,73.24,73.12,73.16,22543.0,63.7873,63.892,63.7873,63.8222,22543.0
2018-11-09 14:00:00,73.16,73.42,73.16,73.25,101486.0,63.8222,64.0491,63.8222,63.9007,101486.0
2018-11-09 14:10:00,73.24,73.24,73.08,73.1,30326.0,63.892,63.892,63.7524,63.7699,30326.0
2018-11-09 14:20:00,73.11,73.27,73.09,73.18,31981.0,63.7786,63.9182,63.7612,63.8397,31981.0
2018-11-09 14:30:00,73.18,73.42,73.17,73.42,93006.0,63.8397,64.0491,63.831,64.0491,93006.0
2018-11-09 14:40:00,73.43,73.56,73.28,73.35,90212.0,64.0578,64.1712,63.9269,63.988,90212.0
2018-11-09 14:50:00,73.37,73.59,73.36,73.42,96826.0,64.0054,64.1974,63.9967,64.0491,96826.0
2018-11-09 15:00:00,73.45,73.55,73.39,73.49,58916.0,64.0752,64.1625,64.0229,64.1101,58916.0
2018-11-09 15:10:00,73.52,73.65,73.43,73.61,55446.0,64.1363,64.2497,64.0578,64.2148,55446.0
2018-11-09 15:20:00,73.6,73.84,73.56,73.72,91073.0,64.2061,64.4154,64.1712,64.3108,91073.0
2018-11-09 15:30:00,73.73,73.82,73.66,73.72,125469.0,64.3195,64.398,64.2584,64.3108,125469.0
2018-11-09 15:40:00,73.72,73.9,73.51,73.52,134389.0,64.3108,64.4678,64.1276,64.1363,134389.0
2018-11-09 15:50:00,73.53,73.68,73.41,73.44,187677.0,64.145,64.2759,64.0403,64.0665,187677.0
2018-11-12 09:30:00,73.5,73.61,73.13,73.19,58090.0,64.1188,64.2148,63.7961,63.8484,58090.0
2018-11-12 09:40:00,73.19,73.38,73.1,73.14,31493.0,63.8484,64.0142,63.7699,63.8048,31493.0
2018-11-12 09:50:00,73.11,73.12,72.81,72.89,51745.0,63.7786,63.7873,63.5169,63.5867,51745.0
2018-11-12 10:00:00,72.88,73.3,72.66,73.3,39969.0,63.578,63.9444,63.3861,63.9444,39969.0
2018-11-12 10:10:00,73.33,73.53,73.29,73.43,31131.0,63.9705,64.145,63.9356,64.0578,31131.0
2018-11-12 10:20:00,73.42,73.52,73.2,73.37,77526.0,64.0491,64.1363,63.8571,64.0054,77526.0
2018-11-12 10:30:00,73.37,73.4,73.04,73.16,23574.0,64.0054,64.0316,63.7176,63.8222,23574.0
2018-11-12 10:40:00,73.14,73.3,73.07,73.22,29423.0,63.8048,63.9444,63.7437,63.8746,29423.0
2018-11-12 10:50:00,73.25,73.26,73.04,73.11,20351.0,63.9007,63.9095,63.7176,63.7786,20351.0
2018-11-12 11:00:00,73.11,73.39,73.0,73.36,28163.0,63.7786,64.0229,63.6827,63.9967,28163.0
2018-11-12 11:10:00,73.35,73.35,72.88,72.9,33168.0,63.988,63.988,63.578,63.5954,33168.0
2018-11-12 11:20:00,72.91,73.12,72.88,73.02,26676.0,63.6041,63.7873,63.578,63.7001,26676.0
2018-11-12 11:30:00,73.0,73.13,72.9,73.03,21218.0,63.6827,63.7961,63.5954,63.7088,21218.0
2018-11-12 11:40:00,73.05,73.14,73.01,73.08,15034.0,63.7263,63.8048,63.6914,63.7524,15034.0
2018-11-12 11:50:00,73.06,73.12,72.85,73.05,18678.0,63.735,63.7873,63.5518,63.7263,18678.0
2018-11-12 12:00:00,73.07,73.15,72.97,73.1,59437.0,63.7437,63.8135,63.6565,63.7699,59437.0
2018-11-12 12:10:00,73.12,73.13,72.99,73.06,15377.0,63.7873,63.7961,63.6739,63.735,15377.0
2018-11-12 12:20:00,73.03,73.11,72.99,73.06,17417.0,63.7088,63.7786,63.6739,63.735,17417.0
2018-11-12 12:30:00,73.06,73.09,72.96,73.04,16528.0,63.735,63.7612,63.6478,63.7176,16528.0
2018-11-12 12:40:00,73.03,73.13,73.02,73.04,23243.0,63.7088,63.7961,63.7001,63.7176,23243.0
2018-11-12 12:50:00,73.06,73.09,72.9,72.92,16234.0,63.735,63.7612,63.5954,63.6129,16234.0
2018-11-12 13:00:00,72.92,72.95,72.73,72.73,14540.0,63.6129,63.639,63.4471,63.4471,14540.0
2018-11-12 13:10:00,72.75,72.8,72.69,72.72,21884.0,63.4646,63.5082,63.4122,63.4384,21884.0
2018-11-12 13:20:00,72.72,72.83,72.64,72.74,25875.0,63.4384,63.5344,63.3686,63.4558,25875.0
2018-11-12 13:30:00,72.73,72.83,72.73,72.77,17036.0,63.4471,63.5344,63.4471,63.482,17036.0
2018-11-12 13:40:00,72.75,72.87,72.69,72.84,35562.0,63.4646,63.5693,63.4122,63.5431,35562.0
2018-11-12 13:50:00,72.83,73.03,72.83,72.97,76718.0,63.5344,63.7088,63.5344,63.6565,76718.0
2018-11-12 14:00:00,72.97,73.11,72.92,72.99,32534.0,63.6565,63.7786,63.6129,63.6739,32534.0
2018-11-12 14:10:00,72.98,73.3,72.98,73.24,57123.0,63.6652,63.9444,63.6652,63.892,57123.0
2018-11-12 14:20:00,73.24,73.24,73.07,73.09,32696.0,63.892,63.892,63.7437,63.7612,32696.0
2018-11-12 14:30:00,73.09,73.16,72.9,72.95,33511.0,63.7612,63.8222,63.5954,63.639,33511.0
2018-11-12 14:40:00,72.96,73.23,72.96,73.15,33583.0,63.6478,63.8833,63.6478,63.8135,33583.0
2018-11-12 14:50:00,73.15,73.15,72.9,72.9,29039.0,63.8135,63.8135,63.5954,63.5954,29039.0
2018-11-12 15:00:00,72.9,73.03,72.81,72.84,39733.0,63.5954,63.7088,63.5169,63.5431,39733.0
2018-11-12 15:10:00,72.83,73.01,72.79,72.99,48141.0,63.5344,63.6914,63.4995,63.6739,48141.0
2018-11-12 15:20:00,73.0,73.08,72.96,73.02,49868.0,63.6827,63.7524,63.6478,63.7001,49868.0
2018-11-12 15:30:00,73.02,73.03,72.74,72.84,73059.0,63.7001,63.7088,63.4558,63.5431,73059.0
2018-11-12 15:40:00,72.84,72.92,72.69,72.71,104015.0,63.5431,63.6129,63.4122,63.4297,104015.0
2018-11-12 15:50:00,72.72,72.73,72.4,72.53,205962.0,63.4384,63.4471,63.1592,63.2726,205962.0
2018-11-13 09:30:00,72.52,73.08,72.51,73.03,51393.0,63.2639,63.7524,63.2552,63.7088,51393.0
2018-11-13 09:40:00,73.02,73.22,72.9,73.07,47971.0,63.7001,63.8746,63.5954,63.7437,47971.0
2018-11-13 09:50:00,73.11,73.12,72.74,72.78,26484.0,63.7786,63.7873,63.4558,63.4907,26484.0
2018-11-13 10:00:00,72.73,72.94,72.61,72.86,30633.0,63.4471,63.6303,63.3424,63.5605,30633.0
2018-11-13 10:10:00,72.9,72.92,72.67,72.81,26373.0,63.5954,63.6129,63.3948,63.5169,26373.0
2018-11-13 10:20:00,72.78,72.78,72.24,72.29,27761.0,63.4907,63.4907,63.0197,63.0633,27761.0
2018-11-13 10:30:00,72.26,72.53,72.17,72.48,27490.0,63.0371,63.2726,62.9586,63.229,27490.0
2018-11-13 10:40:00,72.47,72.84,72.33,72.78,30200.0,63.2203,63.5431,63.0982,63.4907,30200.0
2018-11-13 10:50:00,72.78,73.19,72.7,73.11,76706.0,63.4907,63.8484,63.4209,63.7786,76706.0
2018-11-13 11:00:00,73.09,73.41,73.08,73.23,29213.0,63.7612,64.0403,63.7524,63.8833,29213.0
2018-11-13 11:10:00,73.23,73.8,73.23,73.75,26647.0,63.8833,64.3806,63.8833,64.3369,26647.0
2018-11-13 11:20:00,73.74,73.77,73.54,73.63,11632.0,64.3282,64.3544,64.1537,64.2322,11632.0
2018-11-13 11:30:00,73.57,73.63,73.29,73.29,12941.0,64.1799,64.2322,63.9356,63.9356,12941.0
2018-11-13 11:40:00,73.32,73.46,73.32,73.46,18830.0,63.9618,64.0839,63.9618,64.0839,18830.0
2018-11-13 11:50:00,73.45,73.51,73.3,73.42,50104.0,64.0752,64.1276,63.9444,64.0491,50104.0
2018-11-13 12:00:00,73.43,73.53,73.24,73.24,37384.0,64.0578,64.145,63.892,63.892,37384.0
2018-11-13 12:10:00,73.25,73.3,73.16,73.2,58001.0,63.9007,63.9444,63.8222,63.8571,58001.0
2018-11-13 12:20:00,73.21,73.34,73.16,73.23,28281.0,63.8659,63.9793,63.8222,63.8833,28281.0
2018-11-13 12:30:00,73.25,73.28,73.06,73.09,73602.0,63.9007,63.9269,63.735,63.7612,73602.0
2018-11-13 12:40:00,73.09,73.1,72.89,73.03,30708.0,63.7612,63.7699,63.5867,63.7088,30708.0
2018-11-13 12:50:00,73.05,73.05,72.83,72.9,24329.0,63.7263,63.7263,63.5344,63.5954,24329.0
2018-11-13 13:00:00,72.93,73.02,72.77,72.8,23443.0,63.6216,63.7001,63.482,63.5082,23443.0
2018-11-13 13:10:00,72.82,72.83,72.57,72.67,24115.0,63.5256,63.5344,63.3075,63.3948,24115.0
2018-11-13 13:20:00,72.69,72.82,72.62,72.75,17594.0,63.4122,63.5256,63.3512,63.4646,17594.0
2018-11-13 13:30:00,72.76,72.91,72.7,72.91,15240.0,63.4733,63.6041,63.4209,63.6041,15240.0
2018-11-13 13:40:00,72.92,72.92,72.7,72.73,17997.0,63.6129,63.6129,63.4209,63.4471,17997.0
2018-11-13 13:50:00,72.72,72.78,72.6,72.62,18036.0,63.4384,63.4907,63.3337,63.3512,18036.0
2018-11-13 14:00:00,72.61,72.64,72.42,72.44,27820.0,63.3424,63.3686,63.1767,63.1941,27820.0
2018-11-13 14:10:00,72.43,72.46,72.18,72.23,34914.0,63.1854,63.2116,62.9673,63.0109,34914.0
2018-11-13 14:20:00,72.25,72.37,72.12,72.36,42984.0,63.0284,63.1331,62.915,63.1243,42984.0
2018-11-13 14:30:00,72.33,72.51,72.29,72.43,26728.0,63.0982,63.2552,63.0633,63.1854,26728.0
2018-11-13 14:40:00,72.42,72.42,72.01,72.17,46796.0,63.1767,63.1767,62.819,62.9586,46796.0
2018-11-13 14:50:00,72.15,72.33,72.13,72.2,37752.0,62.9411,63.0982,62.9237,62.9848,37752.0
2018-11-13 15:00:00,72.18,72.47,72.16,72.31,37551.0,62.9673,63.2203,62.9499,63.0807,37551.0
2018-11-13 15:10:00,72.32,72.37,72.1,72.19,48304.0,63.0894,63.1331,62.8975,62.976,48304.0
2018-11-13 15:20:00,72.18,72.41,72.11,72.31,47289.0,62.9673,63.168,62.9063,63.0807,47289.0
2018-11-13 15:30:00,72.3,72.47,72.13,72.36,106487.0,63.072,63.2203,62.9237,63.1243,106487.0
2018-11-13 15:40:00,72.35,72.48,72.3,72.42,94688.0,63.1156,63.229,63.072,63.1767,94688.0
2018-11-13 15:50:00,72.42,72.45,72.3,72.33,120686.0,63.1767,63.2029,63.072,63.0982,120686.0
2018-11-14 09:30:00,72.97,73.73,72.9,73.57,58463.0,63.6565,64.3195,63.5954,64.1799,58463.0
2018-11-14 09:40:00,73.6,73.9,73.4,73.84,51627.0,64.2061,64.4678,64.0316,64.4154,51627.0
2018-11-14 09:50:00,73.91,73.92,73.44,73.61,45536.0,64.4765,64.4852,64.0665,64.2148,45536.0
2018-11-14 10:00:00,73.59,73.68,73.3,73.3,54826.0,64.1974,64.2759,63.9444,63.9444,54826.0
2018-11-14 10:10:00,73.31,73.37,72.87,73.02,75641.0,63.9531,64.0054,63.5693,63.7001,75641.0
2018-11-14 10:20:00,73.03,73.21,72.89,73.13,150861.0,63.7088,63.8659,63.5867,63.7961,150861.0
2018-11-14 10:30:00,73.12,73.36,73.04,73.32,41604.0,63.7873,63.9967,63.7176,63.9618,41604.0
2018-11-14 10:40:00,73.32,73.34,73.15,73.15,30990.0,63.9618,63.9793,63.8135,63.8135,30990.0
2018-11-14 10:50:00,73.18,73.23,72.99,73.06,32214.0,63.8397,63.8833,63.6739,63.735,32214.0
2018-11-14 11:00:00,73.05,73.05,72.84,72.87,21667.0,63.7263,63.7263,63.5431,63.5693,21667.0
2018-11-14 11:10:00,72.84,72.97,72.74,72.87,31860.0,63.5431,63.6565,63.4558,63.5693,31860.0
2018-11-14 11:20:00,72.84,72.94,72.71,72.77,32950.0,63.5431,63.6303,63.4297,63.482,32950.0
2018-11-14 11:30:00,72.76,72.85,72.53,72.53,28260.0,63.4733,63.5518,63.2726,63.2726,28260.0
2018-11-14 11:40:00,72.55,72.59,72.39,72.56,38133.0,63.2901,63.325,63.1505,63.2988,38133.0
2018-11-14 11:50:00,72.57,72.94,72.52,72.86,25917.0,63.3075,63.6303,63.2639,63.5605,25917.0
2018-11-14 12:00:00,72.89,72.9,72.69,72.71,19275.0,63.5867,63.5954,63.4122,63.4297,19275.0
2018-11-14 12:10:00,72.69,72.78,72.57,72.77,20269.0,63.4122,63.4907,63.3075,63.482,20269.0
2018-11-14 12:20:00,72.77,73.09,72.77,72.99,32239.0,63.482,63.7612,63.482,63.6739,32239.0
2018-11-14 12:30:00,72.96,72.96,72.54,72.6,23999.0,63.6478,63.6478,63.2814,63.3337,23999.0
2018-11-14 12:40:00,72.6,72.69,72.51,72.68,25431.0,63.3337,63.4122,63.2552,63.4035,25431.0
2018-11-14 12:50:00,72.68,72.85,72.54,72.59,33860.0,63.4035,63.5518,63.2814,63.325,33860.0
2018-11-14 13:00:00,72.6,72.67,72.52,72.56,30610.0,63.3337,63.3948,63.2639,63.2988,30610.0
2018-11-14 13:10:00,72.56,72.64,72.31,72.61,31781.0,63.2988,63.3686,63.0807,63.3424,31781.0
2018-11-14 13:20:00,72.6,72.64,72.35,72.45,28379.0,63.3337,63.3686,63.1156,63.2029,28379.0
2018-11-14 13:30:00,72.45,72.51,72.33,72.37,25175.0,63.2029,63.2552,63.0982,63.1331,25175.0
2018-11-14 13:40:00,72.36,72.37,72.12,72.2,25209.0,63.1243,63.1331,62.915,62.9848,25209.0
2018-11-14 13:50:00,72.19,72.43,72.16,72.38,30178.0,62.976,63.1854,62.9499,63.1418,30178.0
2018-11-14 14:00:00,72.37,72.37,71.9,72.11,33567.0,63.1331,63.1331,62.7231,62.9063,33567.0
2018-11-14 14:10:00,72.11,72.68,72.11,72.55,39704.0,62.9063,63.4035,62.9063,63.2901,39704.0
2018-11-14 14:20:00,72.57,72.77,72.54,72.6,64177.0,63.3075,63.482,63.2814,63.3337,64177.0
2018-11-14 14:30:00,72.6,72.75,72.5,72.58,72458.0,63.3337,63.4646,63.2465,63.3163,72458.0
2018-11-14 14:40:00,72.59,72.64,72.41,72.57,50476.0,63.325,63.3686,63.168,63.3075,50476.0
2018-11-14 14:50:00,72.56,72.9,72.56,72.84,44701.0,63.2988,63.5954,63.2988,63.5431,44701.0
2018-11-14 15:00:00,72.84,73.0,72.74,72.9,39447.0,63.5431,63.6827,63.4558,63.5954,39447.0
2018-11-14 15:10:00,72.9,72.93,72.8,72.88,41825.0,63.5954,63.6216,63.5082,63.578,41825.0
2018-11-14 15:20:00,72.87,72.87,72.69,72.78,51801.0,63.5693,63.5693,63.4122,63.4907,51801.0
2018-11-14 15:30:00,72.77,72.85,72.58,72.66,75915.0,63.482,63.5518,63.3163,63.3861,75915.0
2018-11-14 15:40:00,72.65,72.71,72.49,72.52,115391.0,63.3773,63.4297,63.2378,63.2639,115391.0
2018-11-14 15:50:00,72.53,72.54,72.22,72.4,327919.0,63.2726,63.2814,63.0022,63.1592,327919.0
2018-11-15 09:30:00,72.0,72.5,71.64,72.4,78888.0,62.8103,63.2465,62.4962,63.1592,78888.0
2018-11-15 09:40:00,72.4,72.98,72.33,72.98,48798.0,63.1592,63.6652,63.0982,63.6652,48798.0
2018-11-15 09:50:00,72.88,72.99,72.65,72.76,27285.0,63.578,63.6739,63.3773,63.4733,27285.0
2018-11-15 10:00:00,72.69,72.91,72.5,72.61,37078.0,63.4122,63.6041,63.2465,63.3424,37078.0
2018-11-15 10:10:00,72.58,72.98,72.56,72.93,71201.0,63.3163,63.6652,63.2988,63.6216,71201.0
2018-11-15 10:20:00,72.92,73.03,72.78,72.9,33529.0,63.6129,63.7088,63.4907,63.5954,33529.0
2018-11-15 10:30:00,72.9,72.9,72.44,72.53,35217.0,63.5954,63.5954,63.1941,63.2726,35217.0
2018-11-15 10:40:00,72.55,72.83,72.51,72.74,20927.0,63.2901,63.5344,63.2552,63.4558,20927.0
2018-11-15 10:50:00,72.75,72.88,72.68,72.69,33261.0,63.4646,63.578,63.4035,63.4122,33261.0
2018-11-15 11:00:00,72.74,73.0,72.58,72.88,44454.0,63.4558,63.6827,63.3163,63.578,44454.0
2018-11-15 11:10:00,72.88,72.98,72.82,72.89,32004.0,63.578,63.6652,63.5256,63.5867,32004.0
2018-11-15 11:20:00,72.92,73.18,72.83,72.98,67595.0,63.6129,63.8397,63.5344,63.6652,67595.0
2018-11-15 11:30:00,72.98,73.21,72.9,73.1,29789.0,63.6652,63.8659,63.5954,63.7699,29789.0
2018-11-15 11:40:00,73.09,73.25,73.05,73.12,47446.0,63.7612,63.9007,63.7263,63.7873,47446.0
2018-11-15 11:50:00,73.13,73.35,73.09,73.23,19723.0,63.7961,63.988,63.7612,63.8833,19723.0
2018-11-15 12:00:00,73.25,73.41,73.14,73.27,42696.0,63.9007,64.0403,63.8048,63.9182,42696.0
2018-11-15 12:10:00,73.27,73.44,73.22,73.37,101487.0,63.9182,64.0665,63.8746,64.0054,101487.0
2018-11-15 12:20:00,73.34,73.5,73.32,73.37,40921.0,63.9793,64.1188,63.9618,64.0054,40921.0
2018-11-15 12:30:00,73.38,73.38,73.18,73.35,19733.0,64.0142,64.0142,63.8397,63.988,19733.0
2018-11-15 12:40:00,73.37,73.37,73.1,73.15,49740.0,64.0054,64.0054,63.7699,63.8135,49740.0
2018-11-15 12:50:00,73.15,73.18,72.8,72.91,50219.0,63.8135,63.8397,63.5082,63.6041,50219.0
2018-11-15 13:00:00,72.93,72.95,72.65,72.7,12368.0,63.6216,63.639,63.3773,63.4209,12368.0
2018-11-15 13:10:00,72.67,73.2,72.67,73.14,26858.0,63.3948,63.8571,63.3948,63.8048,26858.0
2018-11-15 13:20:00,73.15,73.75,73.15,73.7,52908.0,63.8135,64.3369,63.8135,64.2933,52908.0
2018-11-15 13:30:00,73.75,73.88,73.7,73.75,44181.0,64.3369,64.4503,64.2933,64.3369,44181.0
2018-11-15 13:40:00,73.77,73.85,73.49,73.5,54775.0,64.3544,64.4242,64.1101,64.1188,54775.0
2018-11-15 13:50:00,73.51,73.95,73.5,73.92,41057.0,64.1276,64.5114,64.1188,64.4852,41057.0
2018-11-15 14:00:00,73.95,74.06,73.85,74.04,29158.0,64.5114,64.6074,64.4242,64.5899,29158.0
2018-11-15 14:10:00,74.0,74.03,73.83,73.88,27488.0,64.555,64.5812,64.4067,64.4503,27488.0
2018-11-15 14:20:00,73.87,74.18,73.85,74.17,23854.0,64.4416,64.712,64.4242,64.7033,23854.0
2018-11-15 14:30:00,74.16,74.33,74.05,74.09,33093.0,64.6946,64.8429,64.5986,64.6335,33093.0
2018-11-15 14:40:00,74.1,74.27,74.08,74.2,28805.0,64.6423,64.7906,64.6248,64.7295,28805.0
2018-11-15 14:50:00,74.18,74.23,73.95,74.06,40945.0,64.712,64.7557,64.5114,64.6074,40945.0
2018-11-15 15:00:00,74.1,74.1,73.58,73.96,73997.0,64.6423,64.6423,64.1886,64.5201,73997.0
2018-11-15 15:10:00,73.98,74.31,73.89,73.89,88078.0,64.5376,64.8255,64.4591,64.4591,88078.0
2018-11-15 15:20:00,73.84,73.92,73.66,73.68,69483.0,64.4154,64.4852,64.2584,64.2759,69483.0
2018-11-15 15:30:00,73.68,73.97,73.67,73.95,72256.0,64.2759,64.5289,64.2671,64.5114,72256.0
2018-11-15 15:40:00,73.95,73.99,73.77,73.86,73363.0,64.5114,64.5463,64.3544,64.4329,73363.0
2018-11-15 15:50:00,73.86,74.12,73.81,74.0,255641.0,64.4329,64.6597,64.3893,64.555,255641.0
2018-11-16 09:30:00,73.64,74.03,73.43,73.63,144864.0,64.241,64.5812,64.0578,64.2322,144864.0
2018-11-16 09:40:00,73.6,74.0,73.55,73.96,43350.0,64.2061,64.555,64.1625,64.5201,43350.0
2018-11-16 09:50:00,73.95,74.29,73.95,74.0,71894.0,64.5114,64.808,64.5114,64.555,71894.0
2018-11-16 10:00:00,73.99,74.0,73.58,73.61,45115.0,64.5463,64.555,64.1886,64.2148,45115.0
2018-11-16 10:10:00,73.57,73.88,73.57,73.7,31953.0,64.1799,64.4503,64.1799,64.2933,31953.0
2018-11-16 10:20:00,73.7,74.07,73.67,74.03,44940.0,64.2933,64.6161,64.2671,64.5812,44940.0
2018-11-16 10:30:00,74.07,74.43,74.01,74.18,34347.0,64.6161,64.9301,64.5637,64.712,34347.0
2018-11-16 10:40:00,74.21,74.27,73.96,74.06,40081.0,64.7382,64.7906,64.5201,64.6074,40081.0
2018-11-16 10:50:00,74.06,74.09,73.84,73.85,25605.0,64.6074,64.6335,64.4154,64.4242,25605.0
2018-11-16 11:00:00,73.9,73.95,73.73,73.75,58126.0,64.4678,64.5114,64.3195,64.3369,58126.0
2018-11-16 11:10:00,73.7,73.85,73.62,73.8,27282.0,64.2933,64.4242,64.2235,64.3806,27282.0
2018-11-16 11:20:00,73.78,73.81,73.6,73.69,21778.0,64.3631,64.3893,64.2061,64.2846,21778.0
2018-11-16 11:30:00,73.71,73.84,73.62,73.76,27869.0,64.302,64.4154,64.2235,64.3457,27869.0
2018-11-16 11:40:00,73.76,73.76,73.53,73.66,41820.0,64.3457,64.3457,64.145,64.2584,41820.0
2018-11-16 11:50:00,73.65,73.82,73.57,73.69,19977.0,64.2497,64.398,64.1799,64.2846,19977.0
2018-11-16 12:00:00,73.71,73.88,73.56,73.87,34295.0,64.302,64.4503,64.1712,64.4416,34295.0
2018-11-16 12:10:00,73.87,73.91,73.76,73.82,17995.0,64.4416,64.4765,64.3457,64.398,17995.0
2018-11-16 12:20:00,73.82,73.9,73.69,73.72,23665.0,64.398,64.4678,64.2846,64.3108,23665.0
2018-11-16 12:30:00,73.7,74.38,73.69,74.18,51413.0,64.2933,64.8865,64.2846,64.712,51413.0
2018-11-16 12:40:00,74.2,74.53,74.16,74.36,43095.0,64.7295,65.0174,64.6946,64.8691,43095.0
2018-11-16 12:50:00,74.37,74.38,74.06,74.14,53417.0,64.8778,64.8865,64.6074,64.6772,53417.0
2018-11-16 13:00:00,74.16,74.19,73.77,73.86,41149.0,64.6946,64.7208,64.3544,64.4329,41149.0
2018-11-16 13:10:00,73.87,73.95,73.84,73.88,22494.0,64.4416,64.5114,64.4154,64.4503,22494.0
2018-11-16 13:20:00,73.85,73.92,73.75,73.81,32264.0,64.4242,64.4852,64.3369,64.3893,32264.0
2018-11-16 13:30:00,73.82,73.85,73.71,73.84,62947.0,64.398,64.4242,64.302,64.4154,62947.0
2018-11-16 13:40:00,73.83,73.87,73.65,73.77,47970.0,64.4067,64.4416,64.2497,64.3544,47970.0
2018-11-16 13:50:00,73.77,73.85,73.7,73.82,23954.0,64.3544,64.4242,64.2933,64.398,23954.0
2018-11-16 14:00:00,73.81,74.02,73.78,73.99,46351.0,64.3893,64.5725,64.3631,64.5463,46351.0
2018-11-16 14:10:00,74.0,74.03,73.8,73.97,25750.0,64.555,64.5812,64.3806,64.5289,25750.0
2018-11-16 14:20:00,73.97,74.12,73.81,74.06,32962.0,64.5289,64.6597,64.3893,64.6074,32962.0
2018-11-16 14:30:00,74.07,74.18,74.0,74.15,48782.0,64.6161,64.712,64.555,64.6859,48782.0
2018-11-16 14:40:00,74.15,74.19,74.06,74.15,23008.0,64.6859,64.7208,64.6074,64.6859,23008.0
2018-11-16 14:50:00,74.15,74.18,74.01,74.13,32560.0,64.6859,64.712,64.5637,64.6684,32560.0
2018-11-16 15:00:00,74.15,74.2,74.05,74.14,31220.0,64.6859,64.7295,64.5986,64.6772,31220.0
2018-11-16 15:10:00,74.14,74.34,74.13,74.31,48699.0,64.6772,64.8516,64.6684,64.8255,48699.0
2018-11-16 15:20:00,74.33,74.4,74.24,74.27,65933.0,64.8429,64.904,64.7644,64.7906,65933.0
2018-11-16 15:30:00,74.25,74.36,74.23,74.36,44690.0,64.7731,64.8691,64.7557,64.8691,44690.0
2018-11-16 15:40:00,74.36,74.38,74.24,74.3,74524.0,64.8691,64.8865,64.7644,64.8167,74524.0
2018-11-16 15:50:00,74.29,74.33,74.18,74.25,235138.0,64.808,64.8429,64.712,64.7731,235138.0
2018-11-19 09:30:00,73.93,74.04,73.81,74.01,22156.0,64.494,64.5899,64.3893,64.5637,22156.0
2018-11-19 09:40:00,74.04,74.25,73.99,73.99,13177.0,64.5899,64.7731,64.5463,64.5463,13177.0
2018-11-19 09:50:00,74.04,74.47,73.91,74.45,35214.0,64.5899,64.965,64.4765,64.9476,35214.0
2018-11-19 10:00:00,74.48,74.48,74.16,74.16,47642.0,64.9738,64.9738,64.6946,64.6946,47642.0
2018-11-19 10:10:00,74.15,74.32,74.05,74.07,29397.0,64.6859,64.8342,64.5986,64.6161,29397.0
2018-11-19 10:20:00,74.03,74.06,73.76,73.86,26390.0,64.5812,64.6074,64.3457,64.4329,26390.0
2018-11-19 10:30:00,73.83,74.08,73.82,74.07,15546.0,64.4067,64.6248,64.398,64.6161,15546.0
2018-11-19 10:40:00,74.05,74.09,73.9,74.01,14128.0,64.5986,64.6335,64.4678,64.5637,14128.0
2018-11-19 10:50:00,73.98,74.16,73.98,74.14,22170.0,64.5376,64.6946,64.5376,64.6772,22170.0
2018-11-19 11:00:00,74.13,74.23,73.98,74.14,40537.0,64.6684,64.7557,64.5376,64.6772,40537.0
2018-11-19 11:10:00,74.12,74.13,73.89,73.91,20155.0,64.6597,64.6684,64.4591,64.4765,20155.0
2018-11-19 11:20:00,73.9,73.96,73.78,73.79,50592.0,64.4678,64.5201,64.3631,64.3718,50592.0
2018-11-19 11:30:00,73.77,73.94,73.71,73.81,25731.0,64.3544,64.5027,64.302,64.3893,25731.0
2018-11-19 11:40:00,73.8,73.87,73.72,73.79,38929.0,64.3806,64.4416,64.3108,64.3718,38929.0
2018-11-19 11:50:00,73.79,73.82,73.46,73.64,42629.0,64.3718,64.398,64.0839,64.241,42629.0
2018-11-19 12:00:00,73.65,73.69,73.37,73.47,21321.0,64.2497,64.2846,64.0054,64.0927,21321.0
2018-11-19 12:10:00,73.49,73.6,73.4,73.55,18790.0,64.1101,64.2061,64.0316,64.1625,18790.0
2018-11-19 12:20:00,73.52,73.55,73.35,73.49,26116.0,64.1363,64.1625,63.988,64.1101,26116.0
2018-11-19 12:30:00,73.46,73.72,73.42,73.72,26556.0,64.0839,64.3108,64.0491,64.3108,26556.0
2018-11-19 12:40:00,73.73,73.86,73.66,73.66,16195.0,64.3195,64.4329,64.2584,64.2584,16195.0
2018-11-19 12:50:00,73.61,73.79,73.56,73.74,19740.0,64.2148,64.3718,64.1712,64.3282,19740.0
2018-11-19 13:00:00,73.73,73.73,73.42,73.44,17821.0,64.3195,64.3195,64.0491,64.0665,17821.0
2018-11-19 13:10:00,73.46,73.6,73.4,73.58,20937.0,64.0839,64.2061,64.0316,64.1886,20937.0
2018-11-19 13:20:00,73.58,73.59,73.42,73.47,21681.0,64.1886,64.1974,64.0491,64.0927,21681.0
2018-11-19 13:30:00,73.45,73.56,73.29,73.43,62920.0,64.0752,64.1712,63.9356,64.0578,62920.0
2018-11-19 13:40:00,73.42,73.52,73.29,73.29,36871.0,64.0491,64.1363,63.9356,63.9356,36871.0
2018-11-19 13:50:00,73.29,73.4,73.24,73.3,15641.0,63.9356,64.0316,63.892,63.9444,15641.0
2018-11-19 14:00:00,73.3,73.37,73.07,73.33,36969.0,63.9444,64.0054,63.7437,63.9705,36969.0
2018-11-19 14:10:00,73.31,73.46,73.23,73.39,41489.0,63.9531,64.0839,63.8833,64.0229,41489.0
2018-11-19 14:20:00,73.41,73.54,73.28,73.48,58592.0,64.0403,64.1537,63.9269,64.1014,58592.0
2018-11-19 14:30:00,73.47,73.58,73.29,73.58,35613.0,64.0927,64.1886,63.9356,64.1886,35613.0
2018-11-19 14:40:00,73.61,73.67,73.44,73.6,38642.0,64.2148,64.2671,64.0665,64.2061,38642.0
2018-11-19 14:50:00,73.6,73.69,73.52,73.63,24823.0,64.2061,64.2846,64.1363,64.2322,24823.0
2018-11-19 15:00:00,73.63,73.67,73.49,73.61,36662.0,64.2322,64.2671,64.1101,64.2148,36662.0
2018-11-19 15:10:00,73.62,73.89,73.6,73.77,35161.0,64.2235,64.4591,64.2061,64.3544,35161.0
2018-11-19 15:20:00,73.78,73.89,73.75,73.83,35125.0,64.3631,64.4591,64.3369,64.4067,35125.0
2018-11-19 15:30:00,73.83,73.88,73.68,73.73,38403.0,64.4067,64.4503,64.2759,64.3195,38403.0
2018-11-19 15:40:00,73.73,73.73,73.39,73.51,86398.0,64.3195,64.3195,64.0229,64.1276,86398.0
2018-11-19 15:50:00,73.52,73.56,73.39,73.48,235464.0,64.1363,64.1712,64.0229,64.1014,235464.0
2018-11-20 09:30:00,72.66,73.19,72.63,72.92,79078.0,63.3861,63.8484,63.3599,63.6129,79078.0
2018-11-20 09:40:00,73.0,73.13,72.71,72.74,20125.0,63.6827,63.7961,63.4297,63.4558,20125.0
2018-11-20 09:50:00,72.69,72.81,72.34,72.67,65651.0,63.4122,63.5169,63.1069,63.3948,65651.0
2018-11-20 10:00:00,72.62,72.8,72.43,72.59,46687.0,63.3512,63.5082,63.1854,63.325,46687.0
2018-11-20 10:10:00,72.56,72.78,72.49,72.62,44450.0,63.2988,63.4907,63.2378,63.3512,44450.0
2018-11-20 10:20:00,72.62,73.02,72.6,72.93,34205.0,63.3512,63.7001,63.3337,63.6216,34205.0
2018-11-20 10:30:00,72.94,73.03,72.75,72.99,60787.0,63.6303,63.7088,63.4646,63.6739,60787.0
2018-11-20 10:40:00,73.0,73.04,72.74,72.98,52408.0,63.6827,63.7176,63.4558,63.6652,52408.0
2018-11-20 10:50:00,72.98,73.32,72.92,73.22,33993.0,63.6652,63.9618,63.6129,63.8746,33993.0
2018-11-20 11:00:00,73.22,73.28,73.08,73.21,23494.0,63.8746,63.9269,63.7524,63.8659,23494.0
2018-11-20 11:10:00,73.19,73.29,72.55,72.63,49318.0,63.8484,63.9356,63.2901,63.3599,49318.0
2018-11-20 11:20:00,72.61,72.67,72.43,72.45,43226.0,63.3424,63.3948,63.1854,63.2029,43226.0
2018-11-20 11:30:00,72.45,72.79,72.34,72.76,35863.0,63.2029,63.4995,63.1069,63.4733,35863.0
2018-11-20 11:40:00,72.79,73.02,72.78,72.91,19612.0,63.4995,63.7001,63.4907,63.6041,19612.0
2018-11-20 11:50:00,72.89,72.96,72.78,72.89,32297.0,63.5867,63.6478,63.4907,63.5867,32297.0
2018-11-20 12:00:00,72.89,73.14,72.82,72.93,32861.0,63.5867,63.8048,63.5256,63.6216,32861.0
2018-11-20 12:10:00,72.91,72.93,72.78,72.78,27479.0,63.6041,63.6216,63.4907,63.4907,27479.0
2018-11-20 12:20:00,72.76,73.03,72.71,73.02,30252.0,63.4733,63.7088,63.4297,63.7001,30252.0
2018-11-20 12:30:00,73.0,73.04,72.84,72.91,27564.0,63.6827,63.7176,63.5431,63.6041,27564.0
2018-11-20 12:40:00,72.9,72.96,72.67,72.77,26970.0,63.5954,63.6478,63.3948,63.482,26970.0
2018-11-20 12:50:00,72.76,72.89,72.74,72.81,20566.0,63.4733,63.5867,63.4558,63.5169,20566.0
2018-11-20 13:00:00,72.81,72.86,72.69,72.81,23540.0,63.5169,63.5605,63.4122,63.5169,23540.0
2018-11-20 13:10:00,72.83,72.84,72.58,72.62,23068.0,63.5344,63.5431,63.3163,63.3512,23068.0
2018-11-20 13:20:00,72.61,72.61,72.48,72.54,24624.0,63.3424,63.3424,63.229,63.2814,24624.0
2018-11-20 13:30:00,72.54,72.58,72.42,72.53,38010.0,63.2814,63.3163,63.1767,63.2726,38010.0
2018-11-20 13:40:00,72.52,72.84,72.52,72.79,34019.0,63.2639,63.5431,63.2639,63.4995,34019.0
2018-11-20 13:50:00,72.78,72.84,72.65,72.65,35592.0,63.4907,63.5431,63.3773,63.3773,35592.0
2018-11-20 14:00:00,72.65,72.67,72.48,72.48,26937.0,63.3773,63.3948,63.229,63.229,26937.0
2018-11-20 14:10:00,72.53,72.94,72.53,72.87,25229.0,63.2726,63.6303,63.2726,63.5693,25229.0
2018-11-20 14:20:00,72.88,72.97,72.77,72.78,45782.0,63.578,63.6565,63.482,63.4907,45782.0
2018-11-20 14:30:00,72.8,73.16,72.79,73.04,29518.0,63.5082,63.8222,63.4995,63.7176,29518.0
2018-11-20 14:40:00,73.05,73.08,72.84,72.87,21265.0,63.7263,63.7524,63.5431,63.5693,21265.0
2018-11-20 14:50:00,72.89,72.99,72.8,72.89,25573.0,63.5867,63.6739,63.5082,63.5867,25573.0
2018-11-20 15:00:00,72.89,73.04,72.56,72.77,23045.0,63.5867,63.7176,63.2988,63.482,23045.0
2018-11-20 15:10:00,72.75,72.99,72.68,72.98,18819.0,63.4646,63.6739,63.4035,63.6652,18819.0
2018-11-20 15:20:00,72.99,73.17,72.87,73.09,46763.0,63.6739,63.831,63.5693,63.7612,46763.0
2018-11-20 15:30:00,73.09,73.17,72.97,73.17,36556.0,63.7612,63.831,63.6565,63.831,36556.0
2018-11-20 15:40:00,73.16,73.19,72.96,73.02,57297.0,63.8222,63.8484,63.6478,63.7001,57297.0
2018-11-20 15:50:00,73.01,73.09,72.86,72.94,157364.0,63.6914,63.7612,63.5605,63.6303,157364.0
2018-11-21 09:30:00,73.35,73.57,73.05,73.49,66706.0,63.988,64.1799,63.7263,64.1101,66706.0
2018-11-21 09:40:00,73.51,74.23,73.46,74.2,46998.0,64.1276,64.7557,64.0839,64.7295,46998.0
2018-11-21 09:50:00,74.23,74.52,73.96,74.52,72176.0,64.7557,65.0087,64.5201,65.0087,72176.0
2018-11-21 10:00:00,74.52,74.61,74.22,74.22,59736.0,65.0087,65.0872,64.7469,64.7469,59736.0
2018-11-21 10:10:00,74.25,74.55,74.18,74.55,42604.0,64.7731,65.0348,64.712,65.0348,42604.0
2018-11-21 10:20:00,74.54,74.6,74.46,74.53,57709.0,65.0261,65.0784,64.9563,65.0174,57709.0
2018-11-21 10:30:00,74.52,74.63,74.45,74.55,28115.0,65.0087,65.1046,64.9476,65.0348,28115.0
2018-11-21 10:40:00,74.53,74.61,74.33,74.34,33362.0,65.0174,65.0872,64.8429,64.8516,33362.0
2018-11-21 10:50:00,74.34,74.47,74.28,74.34,31470.0,64.8516,64.965,64.7993,64.8516,31470.0
2018-11-21 11:00:00,74.35,74.35,74.19,74.29,29776.0,64.8604,64.8604,64.7208,64.808,29776.0
2018-11-21 11:10:00,74.3,74.52,74.3,74.52,33629.0,64.8167,65.0087,64.8167,65.0087,33629.0
2018-11-21 11:20:00,74.51,74.54,74.41,74.44,26572.0,64.9999,65.0261,64.9127,64.9389,26572.0
2018-11-21 11:30:00,74.44,74.69,74.44,74.58,69361.0,64.9389,65.157,64.9389,65.061,69361.0
2018-11-21 11:40:00,74.58,74.75,74.54,74.74,41189.0,65.061,65.2093,65.0261,65.2006,41189.0
2018-11-21 11:50:00,74.75,74.76,74.53,74.58,34483.0,65.2093,65.218,65.0174,65.061,34483.0
2018-11-21 12:00:00,74.58,74.66,74.54,74.59,58124.0,65.061,65.1308,65.0261,65.0697,58124.0
2018-11-21 12:10:00,74.58,74.71,74.57,74.61,95650.0,65.061,65.1744,65.0523,65.0872,95650.0
2018-11-21 12:20:00,74.61,74.61,74.49,74.56,41068.0,65.0872,65.0872,64.9825,65.0435,41068.0
2018-11-21 12:30:00,74.54,74.56,74.45,74.48,24517.0,65.0261,65.0435,64.9476,64.9738,24517.0
2018-11-21 12:40:00,74.49,74.51,74.44,74.48,29783.0,64.9825,64.9999,64.9389,64.9738,29783.0
2018-11-21 12:50:00,74.49,74.54,74.45,74.53,28615.0,64.9825,65.0261,64.9476,65.0174,28615.0
2018-11-21 13:00:00,74.54,74.77,74.54,74.75,91303.0,65.0261,65.2267,65.0261,65.2093,91303.0
2018-11-21 13:10:00,74.74,74.77,74.71,74.75,51926.0,65.2006,65.2267,65.1744,65.2093,51926.0
2018-11-21 13:20:00,74.74,74.75,74.38,74.51,57688.0,65.2006,65.2093,64.8865,64.9999,57688.0
2018-11-21 13:30:00,74.51,74.62,74.49,74.56,23508.0,64.9999,65.0959,64.9825,65.0435,23508.0
2018-11-21 13:40:00,74.57,74.63,74.47,74.49,29961.0,65.0523,65.1046,64.965,64.9825,29961.0
2018-11-21 13:50:00,74.49,74.54,74.43,74.51,47917.0,64.9825,65.0261,64.9301,64.9999,47917.0
2018-11-21 14:00:00,74.49,74.49,74.34,74.34,29279.0,64.9825,64.9825,64.8516,64.8516,29279.0
2018-11-21 14:10:00,74.33,74.36,74.27,74.32,28707.0,64.8429,64.8691,64.7906,64.8342,28707.0
2018-11-21 14:20:00,74.33,74.42,74.29,74.39,30737.0,64.8429,64.9214,64.808,64.8952,30737.0
2018-11-21 14:30:00,74.39,74.49,74.35,74.42,46002.0,64.8952,64.9825,64.8604,64.9214,46002.0
2018-11-21 14:40:00,74.42,74.48,74.38,74.42,21932.0,64.9214,64.9738,64.8865,64.9214,21932.0
2018-11-21 14:50:00,74.41,74.41,74.25,74.29,37647.0,64.9127,64.9127,64.7731,64.808,37647.0
2018-11-21 15:00:00,74.3,74.45,74.3,74.45,37968.0,64.8167,64.9476,64.8167,64.9476,37968.0
2018-11-21 15:10:00,74.45,74.46,74.31,74.31,38709.0,64.9476,64.9563,64.8255,64.8255,38709.0
2018-11-21 15:20:00,74.31,74.34,74.27,74.28,40900.0,64.8255,64.8516,64.7906,64.7993,40900.0
2018-11-21 15:30:00,74.27,74.27,74.11,74.2,73675.0,64.7906,64.7906,64.651,64.7295,73675.0
2018-11-21 15:40:00,74.19,74.21,74.08,74.19,87502.0,64.7208,64.7382,64.6248,64.7208,87502.0
2018-11-21 15:50:00,74.2,74.23,74.08,74.1,249845.0,64.7295,64.7557,64.6248,64.6423,249845.0
2018-11-23 09:30:00,73.37,74.0,73.37,73.98,49584.0,64.0054,64.555,64.0054,64.5376,49584.0
2018-11-23 09:40:00,73.91,74.08,73.85,73.93,26108.0,64.4765,64.6248,64.4242,64.494,26108.0
2018-11-23 09:50:00,73.91,74.23,73.77,74.02,42982.0,64.4765,64.7557,64.3544,64.5725,42982.0
2018-11-23 10:00:00,74.0,74.38,73.97,74.38,35126.0,64.555,64.8865,64.5289,64.8865,35126.0
2018-11-23 10:10:00,74.38,74.42,74.22,74.42,30748.0,64.8865,64.9214,64.7469,64.9214,30748.0
2018-11-23 10:20:00,74.42,74.48,74.09,74.12,51501.0,64.9214,64.9738,64.6335,64.6597,51501.0
2018-11-23 10:30:00,74.13,74.47,74.13,74.43,33191.0,64.6684,64.965,64.6684,64.9301,33191.0
2018-11-23 10:40:00,74.43,74.46,74.29,74.37,41726.0,64.9301,64.9563,64.808,64.8778,41726.0
2018-11-23 10:50:00,74.37,74.53,74.33,74.35,34668.0,64.8778,65.0174,64.8429,64.8604,34668.0
2018-11-23 11:00:00,74.34,74.62,74.34,74.53,42171.0,64.8516,65.0959,64.8516,65.0174,42171.0
2018-11-23 11:10:00,74.53,74.82,74.53,74.7,56235.0,65.0174,65.2704,65.0174,65.1657,56235.0
2018-11-23 11:20:00,74.7,74.79,74.61,74.69,33963.0,65.1657,65.2442,65.0872,65.157,33963.0
2018-11-23 11:30:00,74.71,74.72,74.47,74.5,29810.0,65.1744,65.1831,64.965,64.9912,29810.0
2018-11-23 11:40:00,74.49,74.64,74.43,74.62,26522.0,64.9825,65.1133,64.9301,65.0959,26522.0
2018-11-23 11:50:00,74.62,74.69,74.3,74.31,35124.0,65.0959,65.157,64.8167,64.8255,35124.0
2018-11-23 12:00:00,74.27,74.29,74.15,74.23,32327.0,64.7906,64.808,64.6859,64.7557,32327.0
2018-11-23 12:10:00,74.22,74.55,74.22,74.53,60076.0,64.7469,65.0348,64.7469,65.0174,60076.0
2018-11-23 12:20:00,74.52,74.65,74.52,74.59,48355.0,65.0087,65.1221,65.0087,65.0697,48355.0
2018-11-23 12:30:00,74.58,74.75,74.53,74.72,67111.0,65.061,65.2093,65.0174,65.1831,67111.0
2018-11-23 12:40:00,74.71,74.74,74.37,74.43,76355.0,65.1744,65.2006,64.8778,64.9301,76355.0
2018-11-23 12:50:00,74.42,74.42,74.09,74.1,108962.0,64.9214,64.9214,64.6335,64.6423,108962.0
2018-11-26 09:30:00,74.91,75.05,74.68,75.04,68472.0,65.3489,65.471,65.1482,65.4623,68472.0
2018-11-26 09:40:00,75.02,75.37,75.01,75.28,57176.0,65.4448,65.7502,65.4361,65.6717,57176.0
2018-11-26 09:50:00,75.28,75.39,75.06,75.38,59897.0,65.6717,65.7676,65.4797,65.7589,59897.0
2018-11-26 10:00:00,75.38,75.56,75.3,75.44,66389.0,65.7589,65.9159,65.6891,65.8112,66389.0
2018-11-26 10:10:00,75.42,75.45,75.2,75.41,52697.0,65.7938,65.82,65.6019,65.7851,52697.0
2018-11-26 10:20:00,75.41,75.42,75.16,75.22,30800.0,65.7851,65.7938,65.567,65.6193,30800.0
2018-11-26 10:30:00,75.22,75.27,75.01,75.05,40851.0,65.6193,65.6629,65.4361,65.471,40851.0
2018-11-26 10:40:00,75.03,75.06,74.86,74.91,34237.0,65.4536,65.4797,65.3053,65.3489,34237.0
2018-11-26 10:50:00,74.9,75.17,74.85,75.12,49387.0,65.3402,65.5757,65.2965,65.5321,49387.0
2018-11-26 11:00:00,75.12,75.13,75.02,75.04,39224.0,65.5321,65.5408,65.4448,65.4623,39224.0
2018-11-26 11:10:00,75.03,75.19,74.91,74.91,42446.0,65.4536,65.5931,65.3489,65.3489,42446.0
2018-11-26 11:20:00,74.91,75.01,74.86,74.9,46048.0,65.3489,65.4361,65.3053,65.3402,46048.0
2018-11-26 11:30:00,74.9,74.93,74.76,74.84,89665.0,65.3402,65.3663,65.218,65.2878,89665.0
2018-11-26 11:40:00,74.84,74.88,74.51,74.58,54479.0,65.2878,65.3227,64.9999,65.061,54479.0
2018-11-26 11:50:00,74.58,74.7,74.53,74.7,42705.0,65.061,65.1657,65.0174,65.1657,42705.0
2018-11-26 12:00:00,74.71,74.81,74.63,74.81,32899.0,65.1744,65.2616,65.1046,65.2616,32899.0
2018-11-26 12:10:00,74.8,74.8,74.63,74.64,40689.0,65.2529,65.2529,65.1046,65.1133,40689.0
2018-11-26 12:20:00,74.64,74.65,74.55,74.56,25099.0,65.1133,65.1221,65.0348,65.0435,25099.0
2018-11-26 12:30:00,74.57,74.57,74.29,74.4,26289.0,65.0523,65.0523,64.808,64.904,26289.0
2018-11-26 12:40:00,74.4,74.48,74.35,74.41,26700.0,64.904,64.9738,64.8604,64.9127,26700.0
2018-11-26 12:50:00,74.41,74.51,74.41,74.49,20155.0,64.9127,64.9999,64.9127,64.9825,20155.0
2018-11-26 13:00:00,74.48,74.5,74.36,74.49,27145.0,64.9738,64.9912,64.8691,64.9825,27145.0
2018-11-26 13:10:00,74.49,74.57,74.48,74.53,28668.0,64.9825,65.0523,64.9738,65.0174,28668.0
2018-11-26 13:20:00,74.53,74.6,74.48,74.53,31121.0,65.0174,65.0784,64.9738,65.0174,31121.0
2018-11-26 13:30:00,74.54,74.58,74.44,74.45,23314.0,65.0261,65.061,64.9389,64.9476,23314.0
2018-11-26 13:40:00,74.44,74.6,74.39,74.58,31123.0,64.9389,65.0784,64.8952,65.061,31123.0
2018-11-26 13:50:00,74.58,74.67,74.56,74.66,22843.0,65.061,65.1395,65.0435,65.1308,22843.0
2018-11-26 14:00:00,74.66,74.67,74.54,74.58,31625.0,65.1308,65.1395,65.0261,65.061,31625.0
2018-11-26 14:10:00,74.59,74.83,74.59,74.83,42160.0,65.0697,65.2791,65.0697,65.2791,42160.0
2018-11-26 14:20:00,74.82,74.96,74.79,74.95,51912.0,65.2704,65.3925,65.2442,65.3838,51912.0
2018-11-26 14:30:00,74.94,75.09,74.94,75.0,65680.0,65.375,65.5059,65.375,65.4274,65680.0
2018-11-26 14:40:00,75.0,75.0,74.76,74.84,40406.0,65.4274,65.4274,65.218,65.2878,40406.0
2018-11-26 14:50:00,74.84,74.98,74.83,74.97,34051.0,65.2878,65.4099,65.2791,65.4012,34051.0
2018-11-26 15:00:00,74.98,75.05,74.93,75.0,75347.0,65.4099,65.471,65.3663,65.4274,75347.0
2018-11-26 15:10:00,74.99,75.11,74.95,75.03,69644.0,65.4187,65.5233,65.3838,65.4536,69644.0
2018-11-26 15:20:00,75.04,75.05,74.95,74.99,75894.0,65.4623,65.471,65.3838,65.4187,75894.0
2018-11-26 15:30:00,74.98,75.16,74.98,75.13,90043.0,65.4099,65.567,65.4099,65.5408,90043.0
2018-11-26 15:40:00,75.12,75.18,75.08,75.13,119807.0,65.5321,65.5844,65.4972,65.5408,119807.0
2018-11-26 15:50:00,75.14,75.2,75.12,75.13,232497.0,65.5495,65.6019,65.5321,65.5408,232497.0
2018-11-27 09:30:00,74.58,75.22,74.49,74.84,39902.0,65.061,65.6193,64.9825,65.2878,39902.0
2018-11-27 09:40:00,74.77,74.81,74.51,74.65,30010.0,65.2267,65.2616,64.9999,65.1221,30010.0
2018-11-27 09:50:00,74.62,74.63,74.26,74.33,36441.0,65.0959,65.1046,64.7818,64.8429,36441.0
2018-11-27 10:00:00,74.35,74.65,74.31,74.65,28449.0,64.8604,65.1221,64.8255,65.1221,28449.0
2018-11-27 10:10:00,74.65,74.95,74.64,74.74,41233.0,65.1221,65.3838,65.1133,65.2006,41233.0
2018-11-27 10:20:00,74.72,74.74,74.59,74.65,30420.0,65.1831,65.2006,65.0697,65.1221,30420.0
2018-11-27 10:30:00,74.63,74.78,74.37,74.39,113960.0,65.1046,65.2355,64.8778,64.8952,113960.0
2018-11-27 10:40:00,74.38,74.74,74.37,74.74,24698.0,64.8865,65.2006,64.8778,65.2006,24698.0
2018-11-27 10:50:00,74.75,75.03,74.74,74.91,29741.0,65.2093,65.4536,65.2006,65.3489,29741.0
2018-11-27 11:00:00,74.89,75.1,74.88,74.96,32530.0,65.3314,65.5146,65.3227,65.3925,32530.0
2018-11-27 11:10:00,74.96,74.98,74.8,74.84,28340.0,65.3925,65.4099,65.2529,65.2878,28340.0
2018-11-27 11:20:00,74.83,74.87,74.69,74.75,58825.0,65.2791,65.314,65.157,65.2093,58825.0
2018-11-27 11:30:00,74.75,74.8,74.67,74.67,19326.0,65.2093,65.2529,65.1395,65.1395,19326.0
2018-11-27 11:40:00,74.69,74.73,74.53,74.64,22038.0,65.157,65.1918,65.0174,65.1133,22038.0
2018-11-27 11:50:00,74.63,74.82,74.63,74.75,23187.0,65.1046,65.2704,65.1046,65.2093,23187.0
2018-11-27 12:00:00,74.75,74.81,74.64,74.81,21971.0,65.2093,65.2616,65.1133,65.2616,21971.0
2018-11-27 12:10:00,74.81,74.83,74.61,74.64,20716.0,65.2616,65.2791,65.0872,65.1133,20716.0
2018-11-27 12:20:00,74.64,74.69,74.38,74.4,32426.0,65.1133,65.157,64.8865,64.904,32426.0
2018-11-27 12:30:00,74.39,74.59,74.29,74.59,16765.0,64.8952,65.0697,64.808,65.0697,16765.0
2018-11-27 12:40:00,74.61,74.63,74.53,74.56,34127.0,65.0872,65.1046,65.0174,65.0435,34127.0
2018-11-27 12:50:00,74.56,74.6,74.47,74.55,36408.0,65.0435,65.0784,64.965,65.0348,36408.0
2018-11-27 13:00:00,74.56,74.64,74.53,74.57,31742.0,65.0435,65.1133,65.0174,65.0523,31742.0
2018-11-27 13:10:00,74.59,74.7,74.39,74.53,35070.0,65.0697,65.1657,64.8952,65.0174,35070.0
2018-11-27 13:20:00,74.55,74.59,74.45,74.55,23927.0,65.0348,65.0697,64.9476,65.0348,23927.0
2018-11-27 13:30:00,74.56,74.63,74.52,74.59,22598.0,65.0435,65.1046,65.0087,65.0697,22598.0
2018-11-27 13:40:00,74.6,74.61,74.43,74.45,22014.0,65.0784,65.0872,64.9301,64.9476,22014.0
2018-11-27 13:50:00,74.45,74.63,74.43,74.63,27568.0,64.9476,65.1046,64.9301,65.1046,27568.0
2018-11-27 14:00:00,74.63,74.82,74.62,74.75,27068.0,65.1046,65.2704,65.0959,65.2093,27068.0
2018-11-27 14:10:00,74.76,74.85,74.72,74.81,40791.0,65.218,65.2965,65.1831,65.2616,40791.0
2018-11-27 14:20:00,74.82,74.88,74.76,74.82,41699.0,65.2704,65.3227,65.218,65.2704,41699.0
2018-11-27 14:30:00,74.83,75.06,74.83,74.98,68358.0,65.2791,65.4797,65.2791,65.4099,68358.0
2018-11-27 14:40:00,74.98,75.09,74.98,75.09,45454.0,65.4099,65.5059,65.4099,65.5059,45454.0
2018-11-27 14:50:00,75.09,75.11,75.02,75.07,45750.0,65.5059,65.5233,65.4448,65.4885,45750.0
2018-11-27 15:00:00,75.07,75.18,75.03,75.08,71898.0,65.4885,65.5844,65.4536,65.4972,71898.0
2018-11-27 15:10:00,75.08,75.13,75.04,75.05,48185.0,65.4972,65.5408,65.4623,65.471,48185.0
2018-11-27 15:20:00,75.05,75.19,75.04,75.18,53896.0,65.471,65.5931,65.4623,65.5844,53896.0
2018-11-27 15:30:00,75.19,75.37,75.11,75.35,122096.0,65.5931,65.7502,65.5233,65.7327,122096.0
2018-11-27 15:40:00,75.35,75.41,75.28,75.31,102838.0,65.7327,65.7851,65.6717,65.6978,102838.0
2018-11-27 15:50:00,75.3,75.38,75.22,75.34,219518.0,65.6891,65.7589,65.6193,65.724,219518.0
2018-11-28 09:30:00,75.63,75.97,75.16,75.28,79337.0,65.977,66.2736,65.567,65.6717,79337.0
2018-11-28 09:40:00,75.29,75.4,75.02,75.17,29768.0,65.6804,65.7763,65.4448,65.5757,29768.0
2018-11-28 09:50:00,75.15,75.25,74.93,75.13,19327.0,65.5582,65.6455,65.3663,65.5408,19327.0
2018-11-28 10:00:00,75.12,75.16,74.65,74.78,26546.0,65.5321,65.567,65.1221,65.2355,26546.0
2018-11-28 10:10:00,74.75,74.75,74.62,74.65,28335.0,65.2093,65.2093,65.0959,65.1221,28335.0
2018-11-28 10:20:00,74.64,74.7,74.44,74.47,17563.0,65.1133,65.1657,64.9389,64.965,17563.0
2018-11-28 10:30:00,74.48,74.61,74.4,74.54,24566.0,64.9738,65.0872,64.904,65.0261,24566.0
2018-11-28 10:40:00,74.49,74.67,74.45,74.56,29896.0,64.9825,65.1395,64.9476,65.0435,29896.0
2018-11-28 10:50:00,74.56,74.77,74.55,74.62,36625.0,65.0435,65.2267,65.0348,65.0959,36625.0
2018-11-28 11:00:00,74.61,75.0,74.6,74.98,22292.0,65.0872,65.4274,65.0784,65.4099,22292.0
2018-11-28 11:10:00,74.99,75.14,74.99,75.07,29534.0,65.4187,65.5495,65.4187,65.4885,29534.0
2018-11-28 11:20:00,75.08,75.21,75.01,75.21,24267.0,65.4972,65.6106,65.4361,65.6106,24267.0
2018-11-28 11:30:00,75.19,75.22,75.08,75.11,13190.0,65.5931,65.6193,65.4972,65.5233,13190.0
2018-11-28 11:40:00,75.12,75.16,75.04,75.16,18585.0,65.5321,65.567,65.4623,65.567,18585.0
2018-11-28 11:50:00,75.16,75.31,75.07,75.18,25814.0,65.567,65.6978,65.4885,65.5844,25814.0
2018-11-28 12:00:00,75.18,76.14,75.18,76.14,62261.0,65.5844,66.4219,65.5844,66.4219,62261.0
2018-11-28 12:10:00,76.12,76.15,75.92,76.13,52125.0,66.4044,66.4306,66.23,66.4132,52125.0
2018-11-28 12:20:00,76.12,76.19,75.98,76.09,28439.0,66.4044,66.4655,66.2823,66.3783,28439.0
2018-11-28 12:30:00,76.1,76.2,76.0,76.19,33771.0,66.387,66.4742,66.2998,66.4655,33771.0
2018-11-28 12:40:00,76.19,76.24,76.08,76.2,19796.0,66.4655,66.5091,66.3695,66.4742,19796.0
2018-11-28 12:50:00,76.21,76.28,76.15,76.16,23009.0,66.483,66.544,66.4306,66.4393,23009.0
2018-11-28 13:00:00,76.17,76.18,75.97,76.0,22548.0,66.4481,66.4568,66.2736,66.2998,22548.0
2018-11-28 13:10:00,75.99,76.15,75.97,76.11,18435.0,66.291,66.4306,66.2736,66.3957,18435.0
2018-11-28 13:20:00,76.12,76.28,76.09,76.23,82250.0,66.4044,66.544,66.3783,66.5004,82250.0
2018-11-28 13:30:00,76.21,76.3,76.13,76.28,27772.0,66.483,66.5615,66.4132,66.544,27772.0
2018-11-28 13:40:00,76.28,76.44,76.27,76.41,23705.0,66.544,66.6836,66.5353,66.6574,23705.0
2018-11-28 13:50:00,76.4,76.46,76.27,76.31,29472.0,66.6487,66.701,66.5353,66.5702,29472.0
2018-11-28 14:00:00,76.32,76.53,76.28,76.46,23686.0,66.5789,66.7621,66.544,66.701,23686.0
2018-11-28 14:10:00,76.45,76.53,76.34,76.41,37882.0,66.6923,66.7621,66.5964,66.6574,37882.0
2018-11-28 14:20:00,76.42,76.49,76.31,76.42,25491.0,66.6661,66.7272,66.5702,66.6661,25491.0
2018-11-28 14:30:00,76.42,76.47,76.33,76.34,42202.0,66.6661,66.7098,66.5876,66.5964,42202.0
2018-11-28 14:40:00,76.34,76.46,76.33,76.4,35453.0,66.5964,66.701,66.5876,66.6487,35453.0
2018-11-28 14:50:00,76.4,76.47,76.24,76.26,28193.0,66.6487,66.7098,66.5091,66.5266,28193.0
2018-11-28 15:00:00,76.26,76.27,76.14,76.19,28058.0,66.5266,66.5353,66.4219,66.4655,28058.0
2018-11-28 15:10:00,76.18,76.22,76.14,76.19,33189.0,66.4568,66.4917,66.4219,66.4655,33189.0
2018-11-28 15:20:00,76.19,76.4,76.19,76.36,45484.0,66.4655,66.6487,66.4655,66.6138,45484.0
2018-11-28 15:30:00,76.36,76.55,76.26,76.52,61668.0,66.6138,66.7796,66.5266,66.7534,61668.0
2018-11-28 15:40:00,76.52,76.59,76.47,76.58,71508.0,66.7534,66.8144,66.7098,66.8057,71508.0
2018-11-28 15:50:00,76.58,76.63,76.51,76.59,213958.0,66.8057,66.8493,66.7447,66.8144,213958.0
2018-11-29 09:30:00,76.3,76.41,75.96,76.31,50665.0,66.5615,66.6574,66.2649,66.5702,50665.0
2018-11-29 09:40:00,76.34,76.54,76.24,76.32,20100.0,66.5964,66.7708,66.5091,66.5789,20100.0
2018-11-29 09:50:00,76.3,76.3,75.99,76.0,14885.0,66.5615,66.5615,66.291,66.2998,14885.0
2018-11-29 10:00:00,75.99,76.06,75.69,75.83,22658.0,66.291,66.3521,66.0293,66.1515,22658.0
2018-11-29 10:10:00,75.83,75.97,75.74,75.78,20780.0,66.1515,66.2736,66.0729,66.1078,20780.0
2018-11-29 10:20:00,75.78,75.9,75.74,75.79,13903.0,66.1078,66.2125,66.0729,66.1166,13903.0
2018-11-29 10:30:00,75.81,76.22,75.81,75.95,36833.0,66.134,66.4917,66.134,66.2561,36833.0
2018-11-29 10:40:00,75.94,75.94,75.7,75.7,15021.0,66.2474,66.2474,66.038,66.038,15021.0
2018-11-29 10:50:00,75.7,75.86,75.59,75.77,20618.0,66.038,66.1776,65.9421,66.0991,20618.0
2018-11-29 11:00:00,75.77,75.99,75.72,75.91,22385.0,66.0991,66.291,66.0555,66.2212,22385.0
2018-11-29 11:10:00,75.9,76.02,75.8,75.91,24449.0,66.2125,66.3172,66.1253,66.2212,24449.0
2018-11-29 11:20:00,75.93,76.21,75.88,76.2,36626.0,66.2387,66.483,66.1951,66.4742,36626.0
2018-11-29 11:30:00,76.2,76.2,76.03,76.13,11181.0,66.4742,66.4742,66.3259,66.4132,11181.0
2018-11-29 11:40:00,76.15,76.19,76.03,76.03,15881.0,66.4306,66.4655,66.3259,66.3259,15881.0
2018-11-29 11:50:00,76.04,76.17,75.97,76.09,24514.0,66.3346,66.4481,66.2736,66.3783,24514.0
2018-11-29 12:00:00,76.09,76.09,75.99,76.03,19174.0,66.3783,66.3783,66.291,66.3259,19174.0
2018-11-29 12:10:00,76.05,76.15,75.93,76.08,45175.0,66.3434,66.4306,66.2387,66.3695,45175.0
2018-11-29 12:20:00,76.08,76.09,76.05,76.08,16028.0,66.3695,66.3783,66.3434,66.3695,16028.0
2018-11-29 12:30:00,76.08,76.22,76.07,76.1,23444.0,66.3695,66.4917,66.3608,66.387,23444.0
2018-11-29 12:40:00,76.11,76.17,76.05,76.15,18549.0,66.3957,66.4481,66.3434,66.4306,18549.0
2018-11-29 12:50:00,76.16,76.25,76.14,76.23,11511.0,66.4393,66.5178,66.4219,66.5004,11511.0
2018-11-29 13:00:00,76.22,76.22,76.12,76.12,9410.0,66.4917,66.4917,66.4044,66.4044,9410.0
2018-11-29 13:10:00,76.12,76.13,76.08,76.13,18295.0,66.4044,66.4132,66.3695,66.4132,18295.0
2018-11-29 13:20:00,76.13,76.13,76.06,76.1,10810.0,66.4132,66.4132,66.3521,66.387,10810.0
2018-11-29 13:30:00,76.1,76.15,76.05,76.07,13124.0,66.387,66.4306,66.3434,66.3608,13124.0
2018-11-29 13:40:00,76.07,76.26,76.06,76.26,14549.0,66.3608,66.5266,66.3521,66.5266,14549.0
2018-11-29 13:50:00,76.27,76.27,76.19,76.19,11030.0,66.5353,66.5353,66.4655,66.4655,11030.0
2018-11-29 14:00:00,76.18,76.31,76.12,76.2,23469.0,66.4568,66.5702,66.4044,66.4742,23469.0
2018-11-29 14:10:00,76.21,76.45,76.16,76.43,15168.0,66.483,66.6923,66.4393,66.6749,15168.0
2018-11-29 14:20:00,76.43,76.49,76.37,76.37,13230.0,66.6749,66.7272,66.6225,66.6225,13230.0
2018-11-29 14:30:00,76.37,76.51,76.36,76.43,17568.0,66.6225,66.7447,66.6138,66.6749,17568.0
2018-11-29 14:40:00,76.44,76.56,76.44,76.52,23098.0,66.6836,66.7883,66.6836,66.7534,23098.0
2018-11-29 14:50:00,76.52,76.69,76.51,76.68,41361.0,66.7534,66.9017,66.7447,66.893,41361.0
2018-11-29 15:00:00,76.67,76.67,76.54,76.59,15210.0,66.8842,66.8842,66.7708,66.8144,15210.0
2018-11-29 15:10:00,76.6,76.62,76.46,76.46,16755.0,66.8232,66.8406,66.701,66.701,16755.0
2018-11-29 15:20:00,76.45,76.51,76.4,76.47,25566.0,66.6923,66.7447,66.6487,66.7098,25566.0
2018-11-29 15:30:00,76.47,76.47,76.36,76.41,37704.0,66.7098,66.7098,66.6138,66.6574,37704.0
2018-11-29 15:40:00,76.39,76.46,76.18,76.24,68894.0,66.64,66.701,66.4568,66.5091,68894.0
2018-11-29 15:50:00,76.23,76.3,75.97,76.01,225782.0,66.5004,66.5615,66.2736,66.3085,225782.0
2018-11-30 09:30:00,75.57,75.79,75.33,75.52,67894.0,65.9246,66.1166,65.7153,65.881,67894.0
2018-11-30 09:40:00,75.58,75.63,75.25,75.47,38076.0,65.9334,65.977,65.6455,65.8374,38076.0
2018-11-30 09:50:00,75.47,75.84,75.45,75.79,50016.0,65.8374,66.1602,65.82,66.1166,50016.0
2018-11-30 10:00:00,75.79,76.13,75.72,76.05,41706.0,66.1166,66.4132,66.0555,66.3434,41706.0
2018-11-30 10:10:00,76.04,76.05,75.86,75.86,53001.0,66.3346,66.3434,66.1776,66.1776,53001.0
2018-11-30 10:20:00,75.86,76.07,75.86,75.99,71047.0,66.1776,66.3608,66.1776,66.291,71047.0
2018-11-30 10:30:00,76.01,76.3,76.01,76.23,111519.0,66.3085,66.5615,66.3085,66.5004,111519.0
2018-11-30 10:40:00,76.23,76.43,76.11,76.12,118820.0,66.5004,66.6749,66.3957,66.4044,118820.0
2018-11-30 10:50:00,76.14,76.31,76.06,76.13,19803.0,66.4219,66.5702,66.3521,66.4132,19803.0
2018-11-30 11:00:00,76.14,76.2,76.04,76.19,35101.0,66.4219,66.4742,66.3346,66.4655,35101.0
2018-11-30 11:10:00,76.22,76.24,75.98,76.0,52827.0,66.4917,66.5091,66.2823,66.2998,52827.0
2018-11-30 11:20:00,76.01,76.06,75.78,75.83,47631.0,66.3085,66.3521,66.1078,66.1515,47631.0
2018-11-30 11:30:00,75.81,75.91,75.73,75.84,34596.0,66.134,66.2212,66.0642,66.1602,34596.0
2018-11-30 11:40:00,75.84,75.98,75.84,75.97,13317.0,66.1602,66.2823,66.1602,66.2736,13317.0
2018-11-30 11:50:00,76.0,76.35,75.98,76.34,21556.0,66.2998,66.6051,66.2823,66.5964,21556.0
2018-11-30 12:00:00,76.34,76.4,76.24,76.4,21446.0,66.5964,66.6487,66.5091,66.6487,21446.0
2018-11-30 12:10:00,76.39,76.41,76.34,76.34,13925.0,66.64,66.6574,66.5964,66.5964,13925.0
2018-11-30 12:20:00,76.34,76.38,76.15,76.17,25277.0,66.5964,66.6313,66.4306,66.4481,25277.0
2018-11-30 12:30:00,76.16,76.28,76.16,76.26,12795.0,66.4393,66.544,66.4393,66.5266,12795.0
2018-11-30 12:40:00,76.26,76.29,76.1,76.15,14126.0,66.5266,66.5527,66.387,66.4306,14126.0
2018-11-30 12:50:00,76.15,76.15,76.03,76.1,24452.0,66.4306,66.4306,66.3259,66.387,24452.0
2018-11-30 13:00:00,76.1,76.16,76.03,76.03,18938.0,66.387,66.4393,66.3259,66.3259,18938.0
2018-11-30 13:10:00,76.01,76.13,75.98,76.12,12217.0,66.3085,66.4132,66.2823,66.4044,12217.0
2018-11-30 13:20:00,76.12,76.22,76.11,76.21,11085.0,66.4044,66.4917,66.3957,66.483,11085.0
2018-11-30 13:30:00,76.21,76.44,76.14,76.44,30419.0,66.483,66.6836,66.4219,66.6836,30419.0
2018-11-30 13:40:00,76.4,76.42,76.28,76.36,13538.0,66.6487,66.6661,66.544,66.6138,13538.0
2018-11-30 13:50:00,76.4,76.53,76.39,76.53,16244.0,66.6487,66.7621,66.64,66.7621,16244.0
2018-11-30 14:00:00,76.55,76.57,76.49,76.5,12990.0,66.7796,66.797,66.7272,66.7359,12990.0
2018-11-30 14:10:00,76.49,76.61,76.48,76.48,15944.0,66.7272,66.8319,66.7185,66.7185,15944.0
2018-11-30 14:20:00,76.5,76.54,76.46,76.54,21501.0,66.7359,66.7708,66.701,66.7708,21501.0
2018-11-30 14:30:00,76.55,76.64,76.52,76.6,33882.0,66.7796,66.8581,66.7534,66.8232,33882.0
2018-11-30 14:40:00,76.6,76.73,76.58,76.71,43038.0,66.8232,66.9366,66.8057,66.9191,43038.0
2018-11-30 14:50:00,76.71,76.72,76.6,76.68,21330.0,66.9191,66.9279,66.8232,66.893,21330.0
2018-11-30 15:00:00,76.69,76.93,76.6,76.93,92927.0,66.9017,67.1111,66.8232,67.1111,92927.0
2018-11-30 15:10:00,76.93,76.94,76.65,76.8,93854.0,67.1111,67.1198,66.8668,66.9976,93854.0
2018-11-30 15:20:00,76.8,76.94,76.79,76.87,48204.0,66.9976,67.1198,66.9889,67.0587,48204.0
2018-11-30 15:30:00,76.87,76.91,76.78,76.85,60595.0,67.0587,67.0936,66.9802,67.0413,60595.0
2018-11-30 15:40:00,76.86,76.99,76.85,76.87,87889.0,67.05,67.1634,67.0413,67.0587,87889.0
2018-11-30 15:50:00,76.89,77.0,76.74,76.95,253892.0,67.0762,67.1721,66.9453,67.1285,253892.0
2018-12-03 09:30:00,78.76,79.17,78.62,78.75,119196.0,68.7075,69.0652,68.5854,68.6988,119196.0
2018-12-03 09:40:00,78.76,79.04,78.73,78.93,49696.0,68.7075,68.9517,68.6813,68.8558,49696.0
2018-12-03 09:50:00,78.99,79.0,78.29,78.45,61680.0,68.9081,68.9168,68.2975,68.437,61680.0
2018-12-03 10:00:00,78.46,78.52,78.17,78.2,71430.0,68.4458,68.4981,68.1928,68.219,71430.0
2018-12-03 10:10:00,78.21,78.22,77.85,77.97,25627.0,68.2277,68.2364,67.9136,68.0183,25627.0
2018-12-03 10:20:00,77.94,78.4,77.85,78.4,28385.0,67.9921,68.3934,67.9136,68.3934,28385.0
2018-12-03 10:30:00,78.36,78.4,78.18,78.18,24980.0,68.3585,68.3934,68.2015,68.2015,24980.0
2018-12-03 10:40:00,78.14,78.19,77.94,78.02,14755.0,68.1666,68.2102,67.9921,68.0619,14755.0
2018-12-03 10:50:00,78.02,78.14,77.79,77.8,13346.0,68.0619,68.1666,67.8613,67.87,13346.0
2018-12-03 11:00:00,77.83,77.83,77.56,77.68,26575.0,67.8962,67.8962,67.6606,67.7653,26575.0
2018-12-03 11:10:00,77.7,77.77,77.61,77.67,15590.0,67.7828,67.8438,67.7043,67.7566,15590.0
2018-12-03 11:20:00,77.64,77.73,77.45,77.55,17562.0,67.7304,67.8089,67.5647,67.6519,17562.0
2018-12-03 11:30:00,77.6,77.73,77.5,77.52,29084.0,67.6955,67.8089,67.6083,67.6257,29084.0
2018-12-03 11:40:00,77.49,77.62,77.32,77.56,30445.0,67.5996,67.713,67.4513,67.6606,30445.0
2018-12-03 11:50:00,77.57,77.64,77.44,77.52,16991.0,67.6694,67.7304,67.556,67.6257,16991.0
2018-12-03 12:00:00,77.54,77.71,77.52,77.71,11756.0,67.6432,67.7915,67.6257,67.7915,11756.0
2018-12-03 12:10:00,77.68,77.79,77.6,77.77,19798.0,67.7653,67.8613,67.6955,67.8438,19798.0
2018-12-03 12:20:00,77.75,77.98,77.75,77.98,22357.0,67.8264,68.027,67.8264,68.027,22357.0
2018-12-03 12:30:00,78.0,78.17,77.92,77.95,30819.0,68.0445,68.1928,67.9747,68.0009,30819.0
2018-12-03 12:40:00,77.94,77.96,77.77,77.82,16351.0,67.9921,68.0096,67.8438,67.8875,16351.0
2018-12-03 12:50:00,77.83,77.92,77.75,77.82,16094.0,67.8962,67.9747,67.8264,67.8875,16094.0
2018-12-03 13:00:00,77.87,77.96,77.84,77.89,12792.0,67.9311,68.0096,67.9049,67.9485,12792.0
2018-12-03 13:10:00,77.88,78.07,77.88,78.01,20827.0,67.9398,68.1055,67.9398,68.0532,20827.0
2018-12-03 13:20:00,78.04,78.21,78.03,78.18,41254.0,68.0794,68.2277,68.0707,68.2015,41254.0
2018-12-03 13:30:00,78.17,78.17,78.08,78.14,26442.0,68.1928,68.1928,68.1143,68.1666,26442.0
2018-12-03 13:40:00,78.12,78.23,78.0,78.01,22137.0,68.1492,68.2451,68.0445,68.0532,22137.0
2018-12-03 13:50:00,78.0,78.02,77.87,77.93,10071.0,68.0445,68.0619,67.9311,67.9834,10071.0
2018-12-03 14:00:00,77.95,78.06,77.77,77.86,37090.0,68.0009,68.0968,67.8438,67.9224,37090.0
2018-12-03 14:10:00,77.86,78.02,77.79,78.01,19431.0,67.9224,68.0619,67.8613,68.0532,19431.0
2018-12-03 14:20:00,77.96,78.19,77.96,78.13,17271.0,68.0096,68.2102,68.0096,68.1579,17271.0
2018-12-03 14:30:00,78.12,78.2,78.09,78.18,20284.0,68.1492,68.219,68.123,68.2015,20284.0
2018-12-03 14:40:00,78.19,78.26,78.12,78.19,29653.0,68.2102,68.2713,68.1492,68.2102,29653.0
2018-12-03 14:50:00,78.18,78.23,78.02,78.14,17206.0,68.2015,68.2451,68.0619,68.1666,17206.0
2018-12-03 15:00:00,78.12,78.26,78.01,78.13,27704.0,68.1492,68.2713,68.0532,68.1579,27704.0
2018-12-03 15:10:00,78.12,78.45,78.12,78.33,29463.0,68.1492,68.437,68.1492,68.3324,29463.0
2018-12-03 15:20:00,78.34,78.44,78.27,78.39,36457.0,68.3411,68.4283,68.28,68.3847,36457.0
2018-12-03 15:30:00,78.39,78.44,78.29,78.38,53440.0,68.3847,68.4283,68.2975,68.376,53440.0
2018-12-03 15:40:00,78.37,78.4,78.1,78.11,74162.0,68.3673,68.3934,68.1317,68.1404,74162.0
2018-12-03 15:50:00,78.1,78.15,77.98,78.01,193936.0,68.1317,68.1753,68.027,68.0532,193936.0
2018-12-04 09:30:00,77.99,78.2,77.88,78.09,64004.0,68.0358,68.219,67.9398,68.123,64004.0
2018-12-04 09:40:00,78.13,78.13,77.2,77.33,63607.0,68.1579,68.1579,67.3466,67.46,63607.0
2018-12-04 09:50:00,77.31,77.53,77.23,77.38,30019.0,67.4426,67.6345,67.3728,67.5036,30019.0
2018-12-04 10:00:00,77.42,77.5,77.08,77.48,34374.0,67.5385,67.6083,67.2419,67.5909,34374.0
2018-12-04 10:10:00,77.48,77.51,77.24,77.26,36785.0,67.5909,67.617,67.3815,67.3989,36785.0
2018-12-04 10:20:00,77.25,77.53,77.25,77.51,32703.0,67.3902,67.6345,67.3902,67.617,32703.0
2018-12-04 10:30:00,77.49,77.63,77.41,77.62,29285.0,67.5996,67.7217,67.5298,67.713,29285.0
2018-12-04 10:40:00,77.62,77.71,77.53,77.69,21497.0,67.713,67.7915,67.6345,67.7741,21497.0
2018-12-04 10:50:00,77.68,77.68,77.34,77.35,25645.0,67.7653,67.7653,67.4687,67.4774,25645.0
2018-12-04 11:00:00,77.34,77.41,77.17,77.34,25476.0,67.4687,67.5298,67.3204,67.4687,25476.0
2018-12-04 11:10:00,77.33,77.34,77.2,77.3,16341.0,67.46,67.4687,67.3466,67.4338,16341.0
2018-12-04 11:20:00,77.26,77.36,77.07,77.17,26101.0,67.3989,67.4862,67.2332,67.3204,26101.0
2018-12-04 11:30:00,77.14,77.28,77.09,77.28,23223.0,67.2943,67.4164,67.2506,67.4164,23223.0
2018-12-04 11:40:00,77.28,77.4,77.25,77.33,24022.0,67.4164,67.5211,67.3902,67.46,24022.0
2018-12-04 11:50:00,77.32,77.36,77.2,77.23,22074.0,67.4513,67.4862,67.3466,67.3728,22074.0
2018-12-04 12:00:00,77.22,77.22,76.48,76.7,31973.0,67.364,67.364,66.7185,66.9104,31973.0
2018-12-04 12:10:00,76.71,76.71,76.3,76.54,29161.0,66.9191,66.9191,66.5615,66.7708,29161.0
2018-12-04 12:20:00,76.5,76.5,76.1,76.12,26122.0,66.7359,66.7359,66.387,66.4044,26122.0
2018-12-04 12:30:00,76.1,76.4,75.9,76.28,35451.0,66.387,66.6487,66.2125,66.544,35451.0
2018-12-04 12:40:00,76.32,76.43,76.26,76.34,30288.0,66.5789,66.6749,66.5266,66.5964,30288.0
2018-12-04 12:50:00,76.32,76.34,76.06,76.08,23873.0,66.5789,66.5964,66.3521,66.3695,23873.0
2018-12-04 13:00:00,76.07,76.13,75.91,75.99,25019.0,66.3608,66.4132,66.2212,66.291,25019.0
2018-12-04 13:10:00,76.01,76.03,75.83,75.88,29998.0,66.3085,66.3259,66.1515,66.1951,29998.0
2018-12-04 13:20:00,75.88,75.89,75.33,75.49,31315.0,66.1951,66.2038,65.7153,65.8548,31315.0
2018-12-04 13:30:00,75.48,75.6,75.27,75.3,31990.0,65.8461,65.9508,65.6629,65.6891,31990.0
2018-12-04 13:40:00,75.28,75.71,75.09,75.61,44091.0,65.6717,66.0468,65.5059,65.9595,44091.0
2018-12-04 13:50:00,75.6,75.9,75.52,75.76,31974.0,65.9508,66.2125,65.881,66.0904,31974.0
2018-12-04 14:00:00,75.76,75.81,75.48,75.8,37646.0,66.0904,66.134,65.8461,66.1253,37646.0
2018-12-04 14:10:00,75.8,75.94,75.72,75.8,49309.0,66.1253,66.2474,66.0555,66.1253,49309.0
2018-12-04 14:20:00,75.81,75.83,75.52,75.55,39032.0,66.134,66.1515,65.881,65.9072,39032.0
2018-12-04 14:30:00,75.57,75.75,75.56,75.67,40678.0,65.9246,66.0817,65.9159,66.0119,40678.0
2018-12-04 14:40:00,75.65,76.1,75.65,76.06,89513.0,65.9944,66.387,65.9944,66.3521,89513.0
2018-12-04 14:50:00,76.06,76.06,75.64,75.67,38219.0,66.3521,66.3521,65.9857,66.0119,38219.0
2018-12-04 15:00:00,75.65,75.65,75.38,75.44,48818.0,65.9944,65.9944,65.7589,65.8112,48818.0
2018-12-04 15:10:00,75.44,75.54,75.29,75.34,49342.0,65.8112,65.8985,65.6804,65.724,49342.0
2018-12-04 15:20:00,75.35,75.48,75.19,75.23,43794.0,65.7327,65.8461,65.5931,65.628,43794.0
2018-12-04 15:30:00,75.23,75.43,75.15,75.2,72498.0,65.628,65.8025,65.5582,65.6019,72498.0
2018-12-04 15:40:00,75.2,75.2,75.04,75.13,87778.0,65.6019,65.6019,65.4623,65.5408,87778.0
2018-12-04 15:50:00,75.13,75.17,74.84,75.01,254223.0,65.5408,65.5757,65.2878,65.4361,254223.0
2018-12-06 09:30:00,73.5,73.5,73.01,73.22,88735.0,64.1188,64.1188,63.6914,63.8746,88735.0
2018-12-06 09:40:00,73.16,73.26,72.82,72.89,69111.0,63.8222,63.9095,63.5256,63.5867,69111.0
2018-12-06 09:50:00,72.87,72.92,72.36,72.69,66601.0,63.5693,63.6129,63.1243,63.4122,66601.0
2018-12-06 10:00:00,72.69,72.84,72.41,72.59,88634.0,63.4122,63.5431,63.168,63.325,88634.0
2018-12-06 10:10:00,72.59,72.89,72.3,72.63,89503.0,63.325,63.5867,63.072,63.3599,89503.0
2018-12-06 10:20:00,72.65,72.77,72.25,72.51,140060.0,63.3773,63.482,63.0284,63.2552,140060.0
2018-12-06 10:30:00,72.48,72.56,71.87,72.04,64205.0,63.229,63.2988,62.6969,62.8452,64205.0
2018-12-06 10:40:00,72.06,72.19,71.82,71.98,73496.0,62.8626,62.976,62.6533,62.7928,73496.0
2018-12-06 10:50:00,71.98,72.15,71.57,71.66,90784.0,62.7928,62.9411,62.4352,62.5137,90784.0
2018-12-06 11:00:00,71.67,71.75,71.42,71.53,73205.0,62.5224,62.5922,62.3043,62.4003,73205.0
2018-12-06 11:10:00,71.55,71.72,71.34,71.67,49390.0,62.4177,62.566,62.2345,62.5224,49390.0
2018-12-06 11:20:00,71.63,71.75,71.17,71.3,73511.0,62.4875,62.5922,62.0862,62.1996,73511.0
2018-12-06 11:30:00,71.29,71.59,71.28,71.4,61524.0,62.1909,62.4526,62.1822,62.2869,61524.0
2018-12-06 11:40:00,71.37,71.87,71.37,71.74,54791.0,62.2607,62.6969,62.2607,62.5835,54791.0
2018-12-06 11:50:00,71.76,71.97,71.7,71.84,48791.0,62.6009,62.7841,62.5486,62.6707,48791.0
2018-12-06 12:00:00,71.85,71.97,71.76,71.83,58414.0,62.6794,62.7841,62.6009,62.662,58414.0
2018-12-06 12:10:00,71.86,72.3,71.83,72.08,39896.0,62.6882,63.072,62.662,62.8801,39896.0
2018-12-06 12:20:00,72.07,72.54,72.03,72.54,31428.0,62.8714,63.2814,62.8365,63.2814,31428.0
2018-12-06 12:30:00,72.51,72.56,72.26,72.29,35398.0,63.2552,63.2988,63.0371,63.0633,35398.0
2018-12-06 12:40:00,72.28,72.45,72.28,72.36,39908.0,63.0546,63.2029,63.0546,63.1243,39908.0
2018-12-06 12:50:00,72.34,72.54,72.24,72.37,32509.0,63.1069,63.2814,63.0197,63.1331,32509.0
2018-12-06 13:00:00,72.39,72.39,71.91,71.93,34237.0,63.1505,63.1505,62.7318,62.7492,34237.0
2018-12-06 13:10:00,71.93,72.04,71.86,71.9,46649.0,62.7492,62.8452,62.6882,62.7231,46649.0
2018-12-06 13:20:00,71.89,72.05,71.8,71.94,55348.0,62.7143,62.8539,62.6358,62.758,55348.0
2018-12-06 13:30:00,71.92,72.01,71.65,71.94,64235.0,62.7405,62.819,62.505,62.758,64235.0
2018-12-06 13:40:00,71.93,72.4,71.93,72.4,43696.0,62.7492,63.1592,62.7492,63.1592,43696.0
2018-12-06 13:50:00,72.4,72.74,72.38,72.74,65199.0,63.1592,63.4558,63.1418,63.4558,65199.0
2018-12-06 14:00:00,72.77,72.86,72.57,72.62,40225.0,63.482,63.5605,63.3075,63.3512,40225.0
2018-12-06 14:10:00,72.6,72.6,72.23,72.32,51698.0,63.3337,63.3337,63.0109,63.0894,51698.0
2018-12-06 14:20:00,72.32,72.73,72.32,72.73,48530.0,63.0894,63.4471,63.0894,63.4471,48530.0
2018-12-06 14:30:00,72.73,72.8,72.49,72.64,38723.0,63.4471,63.5082,63.2378,63.3686,38723.0
2018-12-06 14:40:00,72.66,72.81,72.43,72.55,37860.0,63.3861,63.5169,63.1854,63.2901,37860.0
2018-12-06 14:50:00,72.58,72.94,72.57,72.87,55909.0,63.3163,63.6303,63.3075,63.5693,55909.0
2018-12-06 15:00:00,72.9,73.1,72.65,72.84,69243.0,63.5954,63.7699,63.3773,63.5431,69243.0
2018-12-06 15:10:00,72.82,72.9,72.68,72.75,102655.0,63.5256,63.5954,63.4035,63.4646,102655.0
2018-12-06 15:20:00,72.75,72.88,72.65,72.83,135436.0,63.4646,63.578,63.3773,63.5344,135436.0
2018-12-06 15:30:00,72.83,73.16,72.81,73.01,93592.0,63.5344,63.8222,63.5169,63.6914,93592.0
2018-12-06 15:40:00,73.0,73.3,72.95,73.29,159328.0,63.6827,63.9444,63.639,63.9356,159328.0
2018-12-06 15:50:00,73.27,73.49,73.2,73.3,316949.0,63.9182,64.1101,63.8571,63.9444,316949.0
2018-12-07 09:30:00,73.42,74.12,73.17,74.12,54290.0,64.0491,64.6597,63.831,64.6597,54290.0
2018-12-07 09:40:00,74.19,74.39,73.96,73.98,32065.0,64.7208,64.8952,64.5201,64.5376,32065.0
2018-12-07 09:50:00,73.92,73.99,73.75,73.75,32386.0,64.4852,64.5463,64.3369,64.3369,32386.0
2018-12-07 10:00:00,73.68,73.75,73.32,73.34,42047.0,64.2759,64.3369,63.9618,63.9793,42047.0
2018-12-07 10:10:00,73.32,73.37,72.68,72.68,74848.0,63.9618,64.0054,63.4035,63.4035,74848.0
2018-12-07 10:20:00,72.69,72.9,72.53,72.9,33331.0,63.4122,63.5954,63.2726,63.5954,33331.0
2018-12-07 10:30:00,72.84,72.93,72.41,72.5,55697.0,63.5431,63.6216,63.168,63.2465,55697.0
2018-12-07 10:40:00,72.49,72.84,72.45,72.71,34157.0,63.2378,63.5431,63.2029,63.4297,34157.0
2018-12-07 10:50:00,72.67,72.89,72.59,72.85,37446.0,63.3948,63.5867,63.325,63.5518,37446.0
2018-12-07 11:00:00,72.84,72.98,72.47,72.56,30530.0,63.5431,63.6652,63.2203,63.2988,30530.0
2018-12-07 11:10:00,72.59,72.64,72.33,72.45,44926.0,63.325,63.3686,63.0982,63.2029,44926.0
2018-12-07 11:20:00,72.41,72.42,72.1,72.29,47909.0,63.168,63.1767,62.8975,63.0633,47909.0
2018-12-07 11:30:00,72.26,72.38,72.15,72.21,59030.0,63.0371,63.1418,62.9411,62.9935,59030.0
2018-12-07 11:40:00,72.21,72.35,72.12,72.24,59069.0,62.9935,63.1156,62.915,63.0197,59069.0
2018-12-07 11:50:00,72.23,72.23,71.81,71.81,73045.0,63.0109,63.0109,62.6445,62.6445,73045.0
2018-12-07 12:00:00,71.78,72.05,71.77,71.93,40930.0,62.6184,62.8539,62.6096,62.7492,40930.0
2018-12-07 12:10:00,71.9,72.12,71.8,71.89,42583.0,62.7231,62.915,62.6358,62.7143,42583.0
2018-12-07 12:20:00,71.93,72.09,71.89,71.96,41834.0,62.7492,62.8888,62.7143,62.7754,41834.0
2018-12-07 12:30:00,71.93,71.94,71.7,71.75,40885.0,62.7492,62.758,62.5486,62.5922,40885.0
2018-12-07 12:40:00,71.77,71.89,71.61,71.8,41337.0,62.6096,62.7143,62.4701,62.6358,41337.0
2018-12-07 12:50:00,71.8,72.31,71.79,72.26,48514.0,62.6358,63.0807,62.6271,63.0371,48514.0
2018-12-07 13:00:00,72.21,72.36,72.04,72.04,57357.0,62.9935,63.1243,62.8452,62.8452,57357.0
2018-12-07 13:10:00,72.04,72.12,71.71,71.73,39657.0,62.8452,62.915,62.5573,62.5748,39657.0
2018-12-07 13:20:00,71.73,71.95,71.72,71.87,49653.0,62.5748,62.7667,62.566,62.6969,49653.0
2018-12-07 13:30:00,71.86,71.87,71.62,71.64,47000.0,62.6882,62.6969,62.4788,62.4962,47000.0
2018-12-07 13:40:00,71.62,71.68,71.39,71.39,57798.0,62.4788,62.5311,62.2782,62.2782,57798.0
2018-12-07 13:50:00,71.4,71.4,71.12,71.12,110200.0,62.2869,62.2869,62.0426,62.0426,110200.0
2018-12-07 14:00:00,71.11,71.29,71.01,71.14,75671.0,62.0339,62.1909,61.9467,62.0601,75671.0
2018-12-07 14:10:00,71.11,71.53,71.02,71.5,56556.0,62.0339,62.4003,61.9554,62.3741,56556.0
2018-12-07 14:20:00,71.49,71.6,71.27,71.5,54177.0,62.3654,62.4613,62.1735,62.3741,54177.0
2018-12-07 14:30:00,71.51,71.55,71.27,71.32,64266.0,62.3828,62.4177,62.1735,62.2171,64266.0
2018-12-07 14:40:00,71.3,71.44,71.08,71.4,65437.0,62.1996,62.3218,62.0077,62.2869,65437.0
2018-12-07 14:50:00,71.4,71.54,71.08,71.19,60735.0,62.2869,62.409,62.0077,62.1037,60735.0
2018-12-07 15:00:00,71.2,71.3,70.98,71.18,136250.0,62.1124,62.1996,61.9205,62.095,136250.0
2018-12-07 15:10:00,71.18,71.36,71.04,71.22,108833.0,62.095,62.252,61.9728,62.1298,108833.0
2018-12-07 15:20:00,71.23,71.46,71.08,71.35,97705.0,62.1386,62.3392,62.0077,62.2433,97705.0
2018-12-07 15:30:00,71.36,71.81,71.27,71.47,107672.0,62.252,62.6445,62.1735,62.3479,107672.0
2018-12-07 15:40:00,71.43,71.52,71.16,71.17,55473.0,62.313,62.3916,62.0775,62.0862,55473.0
2018-12-07 15:50:00,71.17,71.44,71.17,71.25,178141.0,62.0862,62.3218,62.0862,62.156,178141.0
2018-12-10 09:30:00,71.19,71.38,71.06,71.33,46216.0,62.1037,62.2694,61.9903,62.2258,46216.0
2018-12-10 09:40:00,71.28,71.44,70.89,70.89,31124.0,62.1822,62.3218,61.842,61.842,31124.0
2018-12-10 09:50:00,70.86,70.95,70.44,70.71,40657.0,61.8158,61.8943,61.4494,61.6849,40657.0
2018-12-10 10:00:00,70.74,70.76,70.35,70.59,27539.0,61.7111,61.7286,61.3709,61.5803,27539.0
2018-12-10 10:10:00,70.57,70.83,70.42,70.78,26647.0,61.5628,61.7896,61.432,61.746,26647.0
2018-12-10 10:20:00,70.77,70.91,70.67,70.84,32771.0,61.7373,61.8594,61.65,61.7983,32771.0
2018-12-10 10:30:00,70.82,70.93,70.46,70.46,29435.0,61.7809,61.8769,61.4669,61.4669,29435.0
2018-12-10 10:40:00,70.4,70.59,70.28,70.48,41927.0,61.4145,61.5803,61.3098,61.4843,41927.0
2018-12-10 10:50:00,70.47,70.48,69.94,70.04,41759.0,61.4756,61.4843,61.0132,61.1005,41759.0
2018-12-10 11:00:00,70.08,70.08,69.45,69.61,46139.0,61.1354,61.1354,60.5858,60.7253,46139.0
2018-12-10 11:10:00,69.61,69.85,69.53,69.68,40445.0,60.7253,60.9347,60.6556,60.7864,40445.0
2018-12-10 11:20:00,69.68,70.02,69.6,70.02,31354.0,60.7864,61.083,60.7166,61.083,31354.0
2018-12-10 11:30:00,69.98,70.38,69.83,70.28,34871.0,61.0481,61.3971,60.9173,61.3098,34871.0
2018-12-10 11:40:00,70.28,70.39,70.1,70.28,34327.0,61.3098,61.4058,61.1528,61.3098,34327.0
2018-12-10 11:50:00,70.3,70.36,69.98,70.09,27809.0,61.3273,61.3796,61.0481,61.1441,27809.0
2018-12-10 12:00:00,70.12,70.21,69.97,70.1,18835.0,61.1702,61.2488,61.0394,61.1528,18835.0
2018-12-10 12:10:00,70.08,70.29,69.99,70.13,32321.0,61.1354,61.3185,61.0568,61.179,32321.0
2018-12-10 12:20:00,70.09,70.32,70.07,70.26,30324.0,61.1441,61.3447,61.1266,61.2924,30324.0
2018-12-10 12:30:00,70.25,70.77,70.25,70.75,29094.0,61.2837,61.7373,61.2837,61.7198,29094.0
2018-12-10 12:40:00,70.78,71.14,70.78,71.11,49682.0,61.746,62.0601,61.746,62.0339,49682.0
2018-12-10 12:50:00,71.13,71.22,71.03,71.06,38383.0,62.0513,62.1298,61.9641,61.9903,38383.0
2018-12-10 13:00:00,71.09,71.27,70.93,71.13,59690.0,62.0164,62.1735,61.8769,62.0513,59690.0
2018-12-10 13:10:00,71.13,71.33,70.99,71.26,36136.0,62.0513,62.2258,61.9292,62.1647,36136.0
2018-12-10 13:20:00,71.27,71.35,70.86,70.9,29834.0,62.1735,62.2433,61.8158,61.8507,29834.0
2018-12-10 13:30:00,70.92,71.22,70.89,71.09,33971.0,61.8681,62.1298,61.842,62.0164,33971.0
2018-12-10 13:40:00,71.08,71.17,70.91,71.07,29339.0,62.0077,62.0862,61.8594,61.999,29339.0
2018-12-10 13:50:00,71.05,71.25,71.01,71.07,36899.0,61.9815,62.156,61.9467,61.999,36899.0
2018-12-10 14:00:00,71.08,71.17,70.99,71.09,32512.0,62.0077,62.0862,61.9292,62.0164,32512.0
2018-12-10 14:10:00,71.09,71.11,70.71,70.8,35606.0,62.0164,62.0339,61.6849,61.7635,35606.0
2018-12-10 14:20:00,70.81,71.0,70.74,70.92,29169.0,61.7722,61.9379,61.7111,61.8681,29169.0
2018-12-10 14:30:00,70.92,71.32,70.87,71.19,36369.0,61.8681,62.2171,61.8245,62.1037,36369.0
2018-12-10 14:40:00,71.2,71.31,71.1,71.27,34555.0,62.1124,62.2084,62.0252,62.1735,34555.0
2018-12-10 14:50:00,71.27,71.46,71.0,71.01,41744.0,62.1735,62.3392,61.9379,61.9467,41744.0
2018-12-10 15:00:00,71.02,71.23,70.99,71.21,39093.0,61.9554,62.1386,61.9292,62.1211,39093.0
2018-12-10 15:10:00,71.19,71.23,70.94,71.04,42431.0,62.1037,62.1386,61.8856,61.9728,42431.0
2018-12-10 15:20:00,71.03,71.22,71.01,71.21,47127.0,61.9641,62.1298,61.9467,62.1211,47127.0
2018-12-10 15:30:00,71.22,71.67,71.22,71.55,83337.0,62.1298,62.5224,62.1298,62.4177,83337.0
2018-12-10 15:40:00,71.54,71.57,71.35,71.36,86631.0,62.409,62.4352,62.2433,62.252,86631.0
2018-12-10 15:50:00,71.36,71.49,71.33,71.34,111581.0,62.252,62.3654,62.2258,62.2345,111581.0
2018-12-11 09:30:00,72.8,72.87,72.39,72.4,51187.0,63.5082,63.5693,63.1505,63.1592,51187.0
2018-12-11 09:40:00,72.43,72.61,72.34,72.34,8577.0,63.1854,63.3424,63.1069,63.1069,8577.0
2018-12-11 09:50:00,72.34,72.5,72.3,72.38,15607.0,63.1069,63.2465,63.072,63.1418,15607.0
2018-12-11 10:00:00,72.37,72.77,72.36,72.72,24200.0,63.1331,63.482,63.1243,63.4384,24200.0
2018-12-11 10:10:00,72.72,72.74,72.23,72.26,19453.0,63.4384,63.4558,63.0109,63.0371,19453.0
2018-12-11 10:20:00,72.28,72.6,72.26,72.53,24669.0,63.0546,63.3337,63.0371,63.2726,24669.0
2018-12-11 10:30:00,72.55,72.62,72.22,72.4,19518.0,63.2901,63.3512,63.0022,63.1592,19518.0
2018-12-11 10:40:00,72.42,72.47,71.99,72.07,21098.0,63.1767,63.2203,62.8016,62.8714,21098.0
2018-12-11 10:50:00,72.08,72.11,71.95,72.08,16016.0,62.8801,62.9063,62.7667,62.8801,16016.0
2018-12-11 11:00:00,72.07,72.09,71.83,72.02,26451.0,62.8714,62.8888,62.662,62.8277,26451.0
2018-12-11 11:10:00,72.04,72.04,71.67,71.79,9984.0,62.8452,62.8452,62.5224,62.6271,9984.0
2018-12-11 11:20:00,71.81,71.85,71.46,71.58,19124.0,62.6445,62.6794,62.3392,62.4439,19124.0
2018-12-11 11:30:00,71.59,71.62,71.39,71.6,32586.0,62.4526,62.4788,62.2782,62.4613,32586.0
2018-12-11 11:40:00,71.57,71.57,71.28,71.48,37166.0,62.4352,62.4352,62.1822,62.3567,37166.0
2018-12-11 11:50:00,71.57,71.59,71.44,71.47,17180.0,62.4352,62.4526,62.3218,62.3479,17180.0
2018-12-11 12:00:00,71.45,71.45,71.0,71.08,22085.0,62.3305,62.3305,61.9379,62.0077,22085.0
2018-12-11 12:10:00,71.03,71.07,70.92,70.98,17178.0,61.9641,61.999,61.8681,61.9205,17178.0
2018-12-11 12:20:00,70.97,71.23,70.97,70.99,13647.0,61.9118,62.1386,61.9118,61.9292,13647.0
2018-12-11 12:30:00,70.97,71.14,70.9,71.06,11960.0,61.9118,62.0601,61.8507,61.9903,11960.0
2018-12-11 12:40:00,71.09,71.29,71.03,71.23,18352.0,62.0164,62.1909,61.9641,62.1386,18352.0
2018-12-11 12:50:00,71.19,71.25,71.1,71.15,19982.0,62.1037,62.156,62.0252,62.0688,19982.0
2018-12-11 13:00:00,71.1,71.14,71.0,71.08,14541.0,62.0252,62.0601,61.9379,62.0077,14541.0
2018-12-11 13:10:00,71.11,71.24,71.0,71.24,13726.0,62.0339,62.1473,61.9379,62.1473,13726.0
2018-12-11 13:20:00,71.22,71.3,70.96,70.99,13392.0,62.1298,62.1996,61.903,61.9292,13392.0
2018-12-11 13:30:00,70.97,71.08,70.89,71.04,13469.0,61.9118,62.0077,61.842,61.9728,13469.0
2018-12-11 13:40:00,71.04,71.04,70.66,70.73,29002.0,61.9728,61.9728,61.6413,61.7024,29002.0
2018-12-11 13:50:00,70.76,70.77,70.54,70.64,28679.0,61.7286,61.7373,61.5366,61.6239,28679.0
2018-12-11 14:00:00,70.6,70.76,70.57,70.57,27264.0,61.589,61.7286,61.5628,61.5628,27264.0
2018-12-11 14:10:00,70.58,70.86,70.49,70.79,21740.0,61.5715,61.8158,61.493,61.7547,21740.0
2018-12-11 14:20:00,70.79,71.2,70.76,71.19,25318.0,61.7547,62.1124,61.7286,62.1037,25318.0
2018-12-11 14:30:00,71.22,71.37,71.16,71.24,17977.0,62.1298,62.2607,62.0775,62.1473,17977.0
2018-12-11 14:40:00,71.25,71.48,71.17,71.23,43198.0,62.156,62.3567,62.0862,62.1386,43198.0
2018-12-11 14:50:00,71.25,71.38,71.17,71.31,20902.0,62.156,62.2694,62.0862,62.2084,20902.0
2018-12-11 15:00:00,71.31,71.31,71.08,71.28,27427.0,62.2084,62.2084,62.0077,62.1822,27427.0
2018-12-11 15:10:00,71.29,71.68,71.29,71.46,24417.0,62.1909,62.5311,62.1909,62.3392,24417.0
2018-12-11 15:20:00,71.44,71.5,71.32,71.33,27756.0,62.3218,62.3741,62.2171,62.2258,27756.0
2018-12-11 15:30:00,71.32,71.55,71.2,71.21,46707.0,62.2171,62.4177,62.1124,62.1211,46707.0
2018-12-11 15:40:00,71.2,71.2,70.96,70.96,45515.0,62.1124,62.1124,61.903,61.903,45515.0
2018-12-11 15:50:00,70.97,71.02,70.83,70.92,90010.0,61.9118,61.9554,61.7896,61.8681,90010.0
2018-12-12 09:30:00,72.02,72.21,71.82,72.14,63318.0,62.8277,62.9935,62.6533,62.9324,63318.0
2018-12-12 09:40:00,72.13,72.13,71.72,71.99,15645.0,62.9237,62.9237,62.566,62.8016,15645.0
2018-12-12 09:50:00,72.05,72.09,71.87,71.99,31122.0,62.8539,62.8888,62.6969,62.8016,31122.0
2018-12-12 10:00:00,71.99,71.99,71.67,71.8,44711.0,62.8016,62.8016,62.5224,62.6358,44711.0
2018-12-12 10:10:00,71.81,72.24,71.73,72.23,39461.0,62.6445,63.0197,62.5748,63.0109,39461.0
2018-12-12 10:20:00,72.21,72.22,72.06,72.08,28076.0,62.9935,63.0022,62.8626,62.8801,28076.0
2018-12-12 10:30:00,72.06,72.19,71.77,71.77,28481.0,62.8626,62.976,62.6096,62.6096,28481.0
2018-12-12 10:40:00,71.75,72.09,71.71,72.09,32809.0,62.5922,62.8888,62.5573,62.8888,32809.0
2018-12-12 10:50:00,72.11,72.35,72.08,72.23,43232.0,62.9063,63.1156,62.8801,63.0109,43232.0
2018-12-12 11:00:00,72.24,72.4,72.16,72.23,26822.0,63.0197,63.1592,62.9499,63.0109,26822.0
2018-12-12 11:10:00,72.22,72.27,72.03,72.14,30889.0,63.0022,63.0458,62.8365,62.9324,30889.0
2018-12-12 11:20:00,72.13,72.36,72.1,72.19,23391.0,62.9237,63.1243,62.8975,62.976,23391.0
2018-12-12 11:30:00,72.2,72.22,71.89,71.89,26109.0,62.9848,63.0022,62.7143,62.7143,26109.0
2018-12-12 11:40:00,71.89,72.12,71.89,72.07,27723.0,62.7143,62.915,62.7143,62.8714,27723.0
2018-12-12 11:50:00,72.08,72.14,71.92,72.01,16193.0,62.8801,62.9324,62.7405,62.819,16193.0
2018-12-12 12:00:00,72.04,72.19,72.0,72.14,34196.0,62.8452,62.976,62.8103,62.9324,34196.0
2018-12-12 12:10:00,72.16,72.18,71.99,72.12,37580.0,62.9499,62.9673,62.8016,62.915,37580.0
2018-12-12 12:20:00,72.1,72.16,71.98,72.16,25779.0,62.8975,62.9499,62.7928,62.9499,25779.0
2018-12-12 12:30:00,72.19,72.2,71.9,71.91,20081.0,62.976,62.9848,62.7231,62.7318,20081.0
2018-12-12 12:40:00,71.92,72.06,71.91,72.01,29116.0,62.7405,62.8626,62.7318,62.819,29116.0
2018-12-12 12:50:00,72.04,72.22,72.03,72.16,20393.0,62.8452,63.0022,62.8365,62.9499,20393.0
2018-12-12 13:00:00,72.16,72.26,72.15,72.17,19609.0,62.9499,63.0371,62.9411,62.9586,19609.0
2018-12-12 13:10:00,72.2,72.32,72.17,72.17,14603.0,62.9848,63.0894,62.9586,62.9586,14603.0
2018-12-12 13:20:00,72.18,72.27,72.15,72.24,15696.0,62.9673,63.0458,62.9411,63.0197,15696.0
2018-12-12 13:30:00,72.26,72.28,72.12,72.16,17817.0,63.0371,63.0546,62.915,62.9499,17817.0
2018-12-12 13:40:00,72.15,72.18,72.05,72.08,20416.0,62.9411,62.9673,62.8539,62.8801,20416.0
2018-12-12 13:50:00,72.1,72.11,71.8,71.93,32245.0,62.8975,62.9063,62.6358,62.7492,32245.0
2018-12-12 14:00:00,71.93,71.99,71.73,71.76,25122.0,62.7492,62.8016,62.5748,62.6009,25122.0
2018-12-12 14:10:00,71.8,71.85,71.65,71.85,21023.0,62.6358,62.6794,62.505,62.6794,21023.0
2018-12-12 14:20:00,71.86,71.88,71.51,71.58,58836.0,62.6882,62.7056,62.3828,62.4439,58836.0
2018-12-12 14:30:00,71.58,71.63,71.44,71.58,24917.0,62.4439,62.4875,62.3218,62.4439,24917.0
2018-12-12 14:40:00,71.58,71.63,71.44,71.48,30092.0,62.4439,62.4875,62.3218,62.3567,30092.0
2018-12-12 14:50:00,71.46,71.72,71.39,71.68,24543.0,62.3392,62.566,62.2782,62.5311,24543.0
2018-12-12 15:00:00,71.68,71.79,71.57,71.75,23124.0,62.5311,62.6271,62.4352,62.5922,23124.0
2018-12-12 15:10:00,71.76,71.82,71.5,71.5,31917.0,62.6009,62.6533,62.3741,62.3741,31917.0
2018-12-12 15:20:00,71.49,71.6,71.39,71.44,29719.0,62.3654,62.4613,62.2782,62.3218,29719.0
2018-12-12 15:30:00,71.41,71.54,71.34,71.52,55482.0,62.2956,62.409,62.2345,62.3916,55482.0
2018-12-12 15:40:00,71.53,71.59,71.32,71.37,68090.0,62.4003,62.4526,62.2171,62.2607,68090.0
2018-12-12 15:50:00,71.36,71.36,71.06,71.14,161768.0,62.252,62.252,61.9903,62.0601,161768.0
2018-12-13 09:30:00,71.57,71.75,71.37,71.49,63216.0,62.4352,62.5922,62.2607,62.3654,63216.0
2018-12-13 09:40:00,71.5,71.54,71.01,71.17,23251.0,62.3741,62.409,61.9467,62.0862,23251.0
2018-12-13 09:50:00,71.17,71.19,70.72,70.78,39503.0,62.0862,62.1037,61.6937,61.746,39503.0
2018-12-13 10:00:00,70.79,71.35,70.79,71.2,22036.0,61.7547,62.2433,61.7547,62.1124,22036.0
2018-12-13 10:10:00,71.18,71.45,71.1,71.12,26161.0,62.095,62.3305,62.0252,62.0426,26161.0
2018-12-13 10:20:00,71.08,71.27,71.0,71.09,29140.0,62.0077,62.1735,61.9379,62.0164,29140.0
2018-12-13 10:30:00,71.09,71.41,71.0,71.34,35918.0,62.0164,62.2956,61.9379,62.2345,35918.0
2018-12-13 10:40:00,71.32,71.35,71.14,71.18,58848.0,62.2171,62.2433,62.0601,62.095,58848.0
2018-12-13 10:50:00,71.17,71.17,70.86,71.13,22328.0,62.0862,62.0862,61.8158,62.0513,22328.0
2018-12-13 11:00:00,71.13,71.17,70.87,71.12,22900.0,62.0513,62.0862,61.8245,62.0426,22900.0
2018-12-13 11:10:00,71.08,71.08,70.84,70.92,22510.0,62.0077,62.0077,61.7983,61.8681,22510.0
2018-12-13 11:20:00,70.91,71.02,70.83,70.97,25377.0,61.8594,61.9554,61.7896,61.9118,25377.0
2018-12-13 11:30:00,70.93,71.15,70.86,71.09,18633.0,61.8769,62.0688,61.8158,62.0164,18633.0
2018-12-13 11:40:00,71.05,71.36,71.0,71.1,28814.0,61.9815,62.252,61.9379,62.0252,28814.0
2018-12-13 11:50:00,71.09,71.17,70.96,70.97,41282.0,62.0164,62.0862,61.903,61.9118,41282.0
2018-12-13 12:00:00,70.94,71.0,70.84,70.92,38572.0,61.8856,61.9379,61.7983,61.8681,38572.0
2018-12-13 12:10:00,70.91,71.06,70.81,70.99,46918.0,61.8594,61.9903,61.7722,61.9292,46918.0
2018-12-13 12:20:00,71.01,71.05,70.96,71.05,31938.0,61.9467,61.9815,61.903,61.9815,31938.0
2018-12-13 12:30:00,71.04,71.14,70.97,71.11,22548.0,61.9728,62.0601,61.9118,62.0339,22548.0
2018-12-13 12:40:00,71.1,71.13,70.9,71.01,19689.0,62.0252,62.0513,61.8507,61.9467,19689.0
2018-12-13 12:50:00,71.01,71.05,70.95,71.03,30420.0,61.9467,61.9815,61.8943,61.9641,30420.0
2018-12-13 13:00:00,71.02,71.03,70.71,70.88,29165.0,61.9554,61.9641,61.6849,61.8332,29165.0
2018-12-13 13:10:00,70.88,70.98,70.79,70.81,24297.0,61.8332,61.9205,61.7547,61.7722,24297.0
2018-12-13 13:20:00,70.78,70.88,70.61,70.78,21628.0,61.746,61.8332,61.5977,61.746,21628.0
2018-12-13 13:30:00,70.78,71.02,70.78,70.99,31724.0,61.746,61.9554,61.746,61.9292,31724.0
2018-12-13 13:40:00,71.03,71.07,70.81,70.82,26549.0,61.9641,61.999,61.7722,61.7809,26549.0
2018-12-13 13:50:00,70.8,70.81,70.58,70.64,41484.0,61.7635,61.7722,61.5715,61.6239,41484.0
2018-12-13 14:00:00,70.65,70.72,70.53,70.53,40924.0,61.6326,61.6937,61.5279,61.5279,40924.0
2018-12-13 14:10:00,70.52,70.64,70.47,70.64,24451.0,61.5192,61.6239,61.4756,61.6239,24451.0
2018-12-13 14:20:00,70.65,70.67,70.44,70.54,50153.0,61.6326,61.65,61.4494,61.5366,50153.0
2018-12-13 14:30:00,70.54,70.55,70.39,70.47,36875.0,61.5366,61.5454,61.4058,61.4756,36875.0
2018-12-13 14:40:00,70.49,70.59,70.47,70.55,28216.0,61.493,61.5803,61.4756,61.5454,28216.0
2018-12-13 14:50:00,70.56,70.74,70.55,70.68,26192.0,61.5541,61.7111,61.5454,61.6588,26192.0
2018-12-13 15:00:00,70.69,70.77,70.64,70.65,101840.0,61.6675,61.7373,61.6239,61.6326,101840.0
2018-12-13 15:10:00,70.64,70.86,70.59,70.84,40071.0,61.6239,61.8158,61.5803,61.7983,40071.0
2018-12-13 15:20:00,70.85,70.95,70.75,70.76,34741.0,61.8071,61.8943,61.7198,61.7286,34741.0
2018-12-13 15:30:00,70.76,70.84,70.66,70.75,51169.0,61.7286,61.7983,61.6413,61.7198,51169.0
2018-12-13 15:40:00,70.75,71.0,70.72,70.83,94502.0,61.7198,61.9379,61.6937,61.7896,94502.0
2018-12-13 15:50:00,70.83,70.86,70.74,70.79,218588.0,61.7896,61.8158,61.7111,61.7547,218588.0
2018-12-14 09:30:00,70.03,70.91,69.93,70.9,61408.0,61.0917,61.8594,61.0045,61.8507,61408.0
2018-12-14 09:40:00,71.0,71.25,70.86,71.08,21438.0,61.9379,62.156,61.8158,62.0077,21438.0
2018-12-14 09:50:00,71.09,71.25,70.93,71.18,61695.0,62.0164,62.156,61.8769,62.095,61695.0
2018-12-14 10:00:00,71.19,71.19,70.88,70.98,21416.0,62.1037,62.1037,61.8332,61.9205,21416.0
2018-12-14 10:10:00,71.0,71.24,70.93,71.12,24788.0,61.9379,62.1473,61.8769,62.0426,24788.0
2018-12-14 10:20:00,71.13,71.2,70.94,71.01,42360.0,62.0513,62.1124,61.8856,61.9467,42360.0
2018-12-14 10:30:00,71.0,71.07,70.75,71.07,39605.0,61.9379,61.999,61.7198,61.999,39605.0
2018-12-14 10:40:00,71.04,71.09,70.83,70.95,35585.0,61.9728,62.0164,61.7896,61.8943,35585.0
2018-12-14 10:50:00,70.94,71.03,70.78,70.82,50414.0,61.8856,61.9641,61.746,61.7809,50414.0
2018-12-14 11:00:00,70.8,71.04,70.78,71.0,27460.0,61.7635,61.9728,61.746,61.9379,27460.0
2018-12-14 11:10:00,71.0,71.03,70.81,70.97,41052.0,61.9379,61.9641,61.7722,61.9118,41052.0
2018-12-14 11:20:00,70.97,71.01,70.68,70.8,42324.0,61.9118,61.9467,61.6588,61.7635,42324.0
2018-12-14 11:30:00,70.81,71.02,70.79,70.89,29248.0,61.7722,61.9554,61.7547,61.842,29248.0
2018-12-14 11:40:00,70.92,70.95,70.43,70.43,48098.0,61.8681,61.8943,61.4407,61.4407,48098.0
2018-12-14 11:50:00,70.41,70.63,70.33,70.49,44420.0,61.4232,61.6152,61.3534,61.493,44420.0
2018-12-14 12:00:00,70.5,70.68,70.5,70.59,46562.0,61.5017,61.6588,61.5017,61.5803,46562.0
2018-12-14 12:10:00,70.58,70.77,70.54,70.73,46516.0,61.5715,61.7373,61.5366,61.7024,46516.0
2018-12-14 12:20:00,70.75,70.92,70.72,70.91,41868.0,61.7198,61.8681,61.6937,61.8594,41868.0
2018-12-14 12:30:00,70.91,71.02,70.78,70.81,46727.0,61.8594,61.9554,61.746,61.7722,46727.0
2018-12-14 12:40:00,70.81,70.83,70.73,70.79,55297.0,61.7722,61.7896,61.7024,61.7547,55297.0
2018-12-14 12:50:00,70.8,70.89,70.75,70.8,42587.0,61.7635,61.842,61.7198,61.7635,42587.0
2018-12-14 13:00:00,70.77,70.86,70.69,70.85,37343.0,61.7373,61.8158,61.6675,61.8071,37343.0
2018-12-14 13:10:00,70.84,70.92,70.81,70.83,29836.0,61.7983,61.8681,61.7722,61.7896,29836.0
2018-12-14 13:20:00,70.81,70.87,70.74,70.77,41127.0,61.7722,61.8245,61.7111,61.7373,41127.0
2018-12-14 13:30:00,70.76,70.83,70.57,70.74,49979.0,61.7286,61.7896,61.5628,61.7111,49979.0
2018-12-14 13:40:00,70.73,70.85,70.71,70.76,43105.0,61.7024,61.8071,61.6849,61.7286,43105.0
2018-12-14 13:50:00,70.78,70.8,70.6,70.62,51908.0,61.746,61.7635,61.589,61.6064,51908.0
2018-12-14 14:00:00,70.63,70.67,70.49,70.6,38314.0,61.6152,61.65,61.493,61.589,38314.0
2018-12-14 14:10:00,70.6,70.67,70.45,70.62,36839.0,61.589,61.65,61.4581,61.6064,36839.0
2018-12-14 14:20:00,70.6,70.86,70.6,70.77,47099.0,61.589,61.8158,61.589,61.7373,47099.0
2018-12-14 14:30:00,70.78,70.8,70.46,70.48,63456.0,61.746,61.7635,61.4669,61.4843,63456.0
2018-12-14 14:40:00,70.48,70.59,70.4,70.51,78625.0,61.4843,61.5803,61.4145,61.5105,78625.0
2018-12-14 14:50:00,70.49,70.74,70.43,70.7,62198.0,61.493,61.7111,61.4407,61.6762,62198.0
2018-12-14 15:00:00,70.69,70.8,70.58,70.6,89638.0,61.6675,61.7635,61.5715,61.589,89638.0
2018-12-14 15:10:00,70.61,70.86,70.6,70.82,75043.0,61.5977,61.8158,61.589,61.7809,75043.0
2018-12-14 15:20:00,70.82,70.82,70.55,70.57,106234.0,61.7809,61.7809,61.5454,61.5628,106234.0
2018-12-14 15:30:00,70.56,70.59,70.41,70.45,106669.0,61.5541,61.5803,61.4232,61.4581,106669.0
2018-12-14 15:40:00,70.46,70.5,70.26,70.41,137693.0,61.4669,61.5017,61.2924,61.4232,137693.0
2018-12-14 15:50:00,70.4,70.69,70.38,70.57,231016.0,61.4145,61.6675,61.3971,61.5628,231016.0
2018-12-17 09:30:00,70.39,70.45,69.84,70.16,55949.0,61.4058,61.4581,60.926,61.2051,55949.0
2018-12-17 09:40:00,70.16,70.24,69.56,69.71,68255.0,61.2051,61.2749,60.6817,60.8126,68255.0
2018-12-17 09:50:00,69.69,70.21,69.66,70.21,36317.0,60.7951,61.2488,60.769,61.2488,36317.0
2018-12-17 10:00:00,70.19,70.24,69.74,69.79,34947.0,61.2313,61.2749,60.8387,60.8824,34947.0
2018-12-17 10:10:00,69.79,70.19,69.74,70.04,32452.0,60.8824,61.2313,60.8387,61.1005,32452.0
2018-12-17 10:20:00,70.05,70.12,69.84,70.06,21000.0,61.1092,61.1702,60.926,61.1179,21000.0
2018-12-17 10:30:00,70.06,70.16,69.87,69.94,27080.0,61.1179,61.2051,60.9522,61.0132,27080.0
2018-12-17 10:40:00,69.92,70.37,69.92,70.28,30023.0,60.9958,61.3883,60.9958,61.3098,30023.0
2018-12-17 10:50:00,70.31,70.5,70.27,70.4,23461.0,61.336,61.5017,61.3011,61.4145,23461.0
2018-12-17 11:00:00,70.44,70.7,70.39,70.66,23303.0,61.4494,61.6762,61.4058,61.6413,23303.0
2018-12-17 11:10:00,70.69,70.79,70.62,70.68,45765.0,61.6675,61.7547,61.6064,61.6588,45765.0
2018-12-17 11:20:00,70.71,70.79,70.63,70.63,21475.0,61.6849,61.7547,61.6152,61.6152,21475.0
2018-12-17 11:30:00,70.66,70.66,70.51,70.62,27568.0,61.6413,61.6413,61.5105,61.6064,27568.0
2018-12-17 11:40:00,70.6,70.62,70.37,70.51,19507.0,61.589,61.6064,61.3883,61.5105,19507.0
2018-12-17 11:50:00,70.57,70.69,70.49,70.64,22775.0,61.5628,61.6675,61.493,61.6239,22775.0
2018-12-17 12:00:00,70.66,70.76,70.6,70.66,19866.0,61.6413,61.7286,61.589,61.6413,19866.0
2018-12-17 12:10:00,70.64,70.64,70.47,70.63,21294.0,61.6239,61.6239,61.4756,61.6152,21294.0
2018-12-17 12:20:00,70.64,70.69,70.45,70.51,21368.0,61.6239,61.6675,61.4581,61.5105,21368.0
2018-12-17 12:30:00,70.46,70.48,70.16,70.2,18822.0,61.4669,61.4843,61.2051,61.24,18822.0
2018-12-17 12:40:00,70.2,70.24,70.04,70.22,20262.0,61.24,61.2749,61.1005,61.2575,20262.0
2018-12-17 12:50:00,70.2,70.26,69.98,70.05,27884.0,61.24,61.2924,61.0481,61.1092,27884.0
2018-12-17 13:00:00,70.03,70.12,69.97,70.02,42759.0,61.0917,61.1702,61.0394,61.083,42759.0
2018-12-17 13:10:00,70.02,70.07,69.92,69.93,29681.0,61.083,61.1266,60.9958,61.0045,29681.0
2018-12-17 13:20:00,69.91,69.98,69.78,69.84,19629.0,60.987,61.0481,60.8736,60.926,19629.0
2018-12-17 13:30:00,69.82,69.94,69.57,69.64,18449.0,60.9085,61.0132,60.6904,60.7515,18449.0
2018-12-17 13:40:00,69.66,69.79,69.48,69.55,25391.0,60.769,60.8824,60.6119,60.673,25391.0
2018-12-17 13:50:00,69.56,69.66,69.33,69.4,57757.0,60.6817,60.769,60.4811,60.5421,57757.0
2018-12-17 14:00:00,69.38,69.43,69.21,69.37,37590.0,60.5247,60.5683,60.3764,60.516,37590.0
2018-12-17 14:10:00,69.34,69.5,69.32,69.49,26559.0,60.4898,60.6294,60.4724,60.6207,26559.0
2018-12-17 14:20:00,69.46,69.62,69.37,69.43,29695.0,60.5945,60.7341,60.516,60.5683,29695.0
2018-12-17 14:30:00,69.45,69.58,69.42,69.52,33734.0,60.5858,60.6992,60.5596,60.6468,33734.0
2018-12-17 14:40:00,69.53,69.63,69.45,69.47,44571.0,60.6556,60.7428,60.5858,60.6032,44571.0
2018-12-17 14:50:00,69.46,69.5,69.26,69.34,32222.0,60.5945,60.6294,60.42,60.4898,32222.0
2018-12-17 15:00:00,69.34,69.51,69.29,69.29,48460.0,60.4898,60.6381,60.4462,60.4462,48460.0
2018-12-17 15:10:00,69.29,69.55,69.28,69.36,51782.0,60.4462,60.673,60.4375,60.5072,51782.0
2018-12-17 15:20:00,69.35,69.4,69.18,69.27,62923.0,60.4985,60.5421,60.3502,60.4287,62923.0
2018-12-17 15:30:00,69.29,69.3,68.98,69.02,71446.0,60.4462,60.4549,60.1758,60.2106,71446.0
2018-12-17 15:40:00,69.02,69.05,68.7,68.83,105978.0,60.2106,60.2368,59.9315,60.0449,105978.0
2018-12-17 15:50:00,68.84,69.3,68.81,69.21,243928.0,60.0536,60.4549,60.0274,60.3764,243928.0
2018-12-18 09:30:00,69.88,69.98,69.58,69.67,115235.0,60.9609,61.0481,60.6992,60.7777,115235.0
2018-12-18 09:40:00,69.73,70.03,69.65,69.96,83158.0,60.83,61.0917,60.7602,61.0307,83158.0
2018-12-18 09:50:00,69.97,70.05,69.86,69.96,74497.0,61.0394,61.1092,60.9434,61.0307,74497.0
2018-12-18 10:00:00,69.93,70.14,69.83,70.08,70412.0,61.0045,61.1877,60.9173,61.1354,70412.0
2018-12-18 10:10:00,70.06,70.09,69.92,70.03,73789.0,61.1179,61.1441,60.9958,61.0917,73789.0
2018-12-18 10:20:00,70.05,70.06,69.63,69.66,67500.0,61.1092,61.1179,60.7428,60.769,67500.0
2018-12-18 10:30:00,69.65,69.87,69.44,69.55,76863.0,60.7602,60.9522,60.577,60.673,76863.0
2018-12-18 10:40:00,69.55,69.57,69.2,69.3,39815.0,60.673,60.6904,60.3677,60.4549,39815.0
2018-12-18 10:50:00,69.3,69.4,69.23,69.23,37058.0,60.4549,60.5421,60.3938,60.3938,37058.0
2018-12-18 11:00:00,69.25,69.35,69.09,69.12,35166.0,60.4113,60.4985,60.2717,60.2979,35166.0
2018-12-18 11:10:00,69.12,69.13,68.95,69.05,44584.0,60.2979,60.3066,60.1496,60.2368,44584.0
2018-12-18 11:20:00,69.06,69.1,68.9,69.06,48479.0,60.2455,60.2804,60.106,60.2455,48479.0
2018-12-18 11:30:00,69.08,69.4,69.07,69.29,53225.0,60.263,60.5421,60.2543,60.4462,53225.0
2018-12-18 11:40:00,69.28,69.32,69.05,69.28,25488.0,60.4375,60.4724,60.2368,60.4375,25488.0
2018-12-18 11:50:00,69.28,69.39,69.15,69.31,50962.0,60.4375,60.5334,60.3241,60.4636,50962.0
2018-12-18 12:00:00,69.33,69.6,69.31,69.58,31361.0,60.4811,60.7166,60.4636,60.6992,31361.0
2018-12-18 12:10:00,69.6,69.73,69.46,69.57,51536.0,60.7166,60.83,60.5945,60.6904,51536.0
2018-12-18 12:20:00,69.56,69.63,69.52,69.54,17542.0,60.6817,60.7428,60.6468,60.6643,17542.0
2018-12-18 12:30:00,69.55,69.64,69.49,69.51,28997.0,60.673,60.7515,60.6207,60.6381,28997.0
2018-12-18 12:40:00,69.52,69.58,69.43,69.57,52739.0,60.6468,60.6992,60.5683,60.6904,52739.0
2018-12-18 12:50:00,69.57,69.59,69.45,69.53,54129.0,60.6904,60.7079,60.5858,60.6556,54129.0
2018-12-18 13:00:00,69.54,69.57,69.45,69.49,47147.0,60.6643,60.6904,60.5858,60.6207,47147.0
2018-12-18 13:10:00,69.52,69.57,69.47,69.48,43300.0,60.6468,60.6904,60.6032,60.6119,43300.0
2018-12-18 13:20:00,69.48,69.52,69.43,69.5,21841.0,60.6119,60.6468,60.5683,60.6294,21841.0
2018-12-18 13:30:00,69.49,69.5,69.37,69.39,19897.0,60.6207,60.6294,60.516,60.5334,19897.0
2018-12-18 13:40:00,69.39,69.45,69.34,69.42,16957.0,60.5334,60.5858,60.4898,60.5596,16957.0
2018-12-18 13:50:00,69.41,69.41,69.12,69.22,18458.0,60.5509,60.5509,60.2979,60.3851,18458.0
2018-12-18 14:00:00,69.24,69.37,69.15,69.36,22835.0,60.4026,60.516,60.3241,60.5072,22835.0
2018-12-18 14:10:00,69.35,69.37,69.14,69.21,21930.0,60.4985,60.516,60.3153,60.3764,21930.0
2018-12-18 14:20:00,69.21,69.26,69.12,69.15,26898.0,60.3764,60.42,60.2979,60.3241,26898.0
2018-12-18 14:30:00,69.17,69.17,68.88,69.02,27007.0,60.3415,60.3415,60.0885,60.2106,27007.0
2018-12-18 14:40:00,69.0,69.04,68.58,68.77,76646.0,60.1932,60.2281,59.8268,59.9926,76646.0
2018-12-18 14:50:00,68.77,68.79,68.4,68.42,52424.0,59.9926,60.01,59.6698,59.6872,52424.0
2018-12-18 15:00:00,68.39,68.63,68.3,68.41,58810.0,59.6611,59.8704,59.5825,59.6785,58810.0
2018-12-18 15:10:00,68.4,68.66,68.37,68.61,43629.0,59.6698,59.8966,59.6436,59.853,43629.0
2018-12-18 15:20:00,68.59,68.62,68.42,68.48,32185.0,59.8355,59.8617,59.6872,59.7396,32185.0
2018-12-18 15:30:00,68.51,68.89,68.51,68.78,58148.0,59.7657,60.0972,59.7657,60.0013,58148.0
2018-12-18 15:40:00,68.78,69.27,68.77,69.19,272325.0,60.0013,60.4287,59.9926,60.3589,272325.0
2018-12-18 15:50:00,69.2,69.22,68.85,68.88,237995.0,60.3677,60.3851,60.0623,60.0885,237995.0
2018-12-19 09:30:00,68.94,69.34,68.87,69.11,55280.0,60.1409,60.4898,60.0798,60.2892,55280.0
2018-12-19 09:40:00,69.13,69.36,69.09,69.12,52185.0,60.3066,60.5072,60.2717,60.2979,52185.0
2018-12-19 09:50:00,69.15,69.49,69.08,69.2,149199.0,60.3241,60.6207,60.263,60.3677,149199.0
2018-12-19 10:00:00,69.23,69.51,69.2,69.5,96207.0,60.3938,60.6381,60.3677,60.6294,96207.0
2018-12-19 10:10:00,69.48,69.51,69.29,69.43,49293.0,60.6119,60.6381,60.4462,60.5683,49293.0
2018-12-19 10:20:00,69.46,69.46,69.25,69.36,48886.0,60.5945,60.5945,60.4113,60.5072,48886.0
2018-12-19 10:30:00,69.37,69.49,69.24,69.35,40441.0,60.516,60.6207,60.4026,60.4985,40441.0
2018-12-19 10:40:00,69.36,69.43,69.28,69.32,37651.0,60.5072,60.5683,60.4375,60.4724,37651.0
2018-12-19 10:50:00,69.32,69.5,69.32,69.48,41795.0,60.4724,60.6294,60.4724,60.6119,41795.0
2018-12-19 11:00:00,69.5,69.51,69.36,69.41,48637.0,60.6294,60.6381,60.5072,60.5509,48637.0
2018-12-19 11:10:00,69.41,69.41,69.12,69.2,52568.0,60.5509,60.5509,60.2979,60.3677,52568.0
2018-12-19 11:20:00,69.2,69.38,69.19,69.34,37352.0,60.3677,60.5247,60.3589,60.4898,37352.0
2018-12-19 11:30:00,69.32,69.38,69.21,69.37,27755.0,60.4724,60.5247,60.3764,60.516,27755.0
2018-12-19 11:40:00,69.37,69.38,69.28,69.36,28211.0,60.516,60.5247,60.4375,60.5072,28211.0
2018-12-19 11:50:00,69.36,69.48,69.33,69.43,58610.0,60.5072,60.6119,60.4811,60.5683,58610.0
2018-12-19 12:00:00,69.43,69.75,69.41,69.72,91905.0,60.5683,60.8475,60.5509,60.8213,91905.0
2018-12-19 12:10:00,69.7,69.7,69.55,69.67,46109.0,60.8039,60.8039,60.673,60.7777,46109.0
2018-12-19 12:20:00,69.66,69.71,69.57,69.59,44092.0,60.769,60.8126,60.6904,60.7079,44092.0
2018-12-19 12:30:00,69.6,69.81,69.6,69.77,36991.0,60.7166,60.8998,60.7166,60.8649,36991.0
2018-12-19 12:40:00,69.76,69.81,69.66,69.81,38576.0,60.8562,60.8998,60.769,60.8998,38576.0
2018-12-19 12:50:00,69.8,69.8,69.62,69.62,41138.0,60.8911,60.8911,60.7341,60.7341,41138.0
2018-12-19 13:00:00,69.63,69.66,69.48,69.48,45377.0,60.7428,60.769,60.6119,60.6119,45377.0
2018-12-19 13:10:00,69.48,69.61,69.48,69.61,31302.0,60.6119,60.7253,60.6119,60.7253,31302.0
2018-12-19 13:20:00,69.61,69.61,69.36,69.47,30846.0,60.7253,60.7253,60.5072,60.6032,30846.0
2018-12-19 13:30:00,69.5,69.61,69.47,69.6,29173.0,60.6294,60.7253,60.6032,60.7166,29173.0
2018-12-19 13:40:00,69.6,69.84,69.56,69.8,42228.0,60.7166,60.926,60.6817,60.8911,42228.0
2018-12-19 13:50:00,69.79,70.12,69.62,70.01,44208.0,60.8824,61.1702,60.7341,61.0743,44208.0
2018-12-19 14:00:00,70.0,70.01,68.69,68.96,61655.0,61.0656,61.0743,59.9228,60.1583,61655.0
2018-12-19 14:10:00,69.0,69.11,68.61,69.09,68228.0,60.1932,60.2892,59.853,60.2717,68228.0
2018-12-19 14:20:00,69.05,69.31,68.79,69.14,56078.0,60.2368,60.4636,60.01,60.3153,56078.0
2018-12-19 14:30:00,69.14,69.42,68.96,69.25,84165.0,60.3153,60.5596,60.1583,60.4113,84165.0
2018-12-19 14:40:00,69.27,69.27,68.52,68.9,134502.0,60.4287,60.4287,59.7745,60.106,134502.0
2018-12-19 14:50:00,68.89,68.89,68.02,68.3,89729.0,60.0972,60.0972,59.3383,59.5825,89729.0
2018-12-19 15:00:00,68.29,68.31,67.45,67.75,114139.0,59.5738,59.5913,58.841,59.1027,114139.0
2018-12-19 15:10:00,67.73,68.22,67.58,68.04,151007.0,59.0853,59.5128,58.9544,59.3557,151007.0
2018-12-19 15:20:00,68.02,68.4,67.77,67.88,224546.0,59.3383,59.6698,59.1202,59.2161,224546.0
2018-12-19 15:30:00,67.89,68.2,67.82,68.1,196582.0,59.2249,59.4953,59.1638,59.4081,196582.0
2018-12-19 15:40:00,68.07,68.09,67.77,68.05,139825.0,59.3819,59.3993,59.1202,59.3645,139825.0
2018-12-19 15:50:00,68.05,68.17,67.96,67.99,178395.0,59.3645,59.4691,59.2859,59.3121,178395.0
2018-12-20 09:30:00,67.59,67.59,66.96,67.32,148502.0,58.9632,58.9632,58.4136,58.7276,148502.0
2018-12-20 09:40:00,67.3,67.48,66.99,67.17,72341.0,58.7102,58.8672,58.4397,58.5968,72341.0
2018-12-20 09:50:00,67.18,67.89,67.1,67.83,80753.0,58.6055,59.2249,58.5357,59.1725,80753.0
2018-12-20 10:00:00,67.85,68.25,67.78,68.05,89484.0,59.19,59.5389,59.1289,59.3645,89484.0
2018-12-20 10:10:00,68.03,68.36,67.98,68.03,59968.0,59.347,59.6349,59.3034,59.347,59968.0
2018-12-20 10:20:00,68.01,68.16,67.91,67.98,73115.0,59.3296,59.4604,59.2423,59.3034,73115.0
2018-12-20 10:30:00,67.98,68.4,67.98,68.24,73147.0,59.3034,59.6698,59.3034,59.5302,73147.0
2018-12-20 10:40:00,68.23,68.57,68.07,68.15,65373.0,59.5215,59.8181,59.3819,59.4517,65373.0
2018-12-20 10:50:00,68.12,68.4,68.08,68.32,42543.0,59.4255,59.6698,59.3906,59.6,42543.0
2018-12-20 11:00:00,68.3,68.35,68.0,68.13,67357.0,59.5825,59.6262,59.3208,59.4342,67357.0
2018-12-20 11:10:00,68.15,68.25,68.05,68.06,63631.0,59.4517,59.5389,59.3645,59.3732,63631.0
2018-12-20 11:20:00,68.04,68.1,67.84,67.93,61210.0,59.3557,59.4081,59.1813,59.2598,61210.0
2018-12-20 11:30:00,67.93,68.05,67.78,67.8,99980.0,59.2598,59.3645,59.1289,59.1464,99980.0
2018-12-20 11:40:00,67.81,67.85,67.47,67.49,71919.0,59.1551,59.19,58.8585,58.8759,71919.0
2018-12-20 11:50:00,67.47,67.88,67.22,67.47,270057.0,58.8585,59.2161,58.6404,58.8585,270057.0
2018-12-20 12:00:00,67.46,67.65,67.3,67.41,61993.0,58.8498,59.0155,58.7102,58.8061,61993.0
2018-12-20 12:10:00,67.42,67.54,67.17,67.54,47602.0,58.8149,58.9195,58.5968,58.9195,47602.0
2018-12-20 12:20:00,67.54,67.97,67.48,67.87,84849.0,58.9195,59.2947,58.8672,59.2074,84849.0
2018-12-20 12:30:00,67.86,67.9,67.41,67.45,71943.0,59.1987,59.2336,58.8061,58.841,71943.0
2018-12-20 12:40:00,67.4,67.68,67.31,67.64,43257.0,58.7974,59.0417,58.7189,59.0068,43257.0
2018-12-20 12:50:00,67.61,67.7,67.25,67.51,34206.0,58.9806,59.0591,58.6666,58.8934,34206.0
2018-12-20 13:00:00,67.54,67.54,67.24,67.28,22893.0,58.9195,58.9195,58.6578,58.6927,22893.0
2018-12-20 13:10:00,67.28,67.53,67.24,67.45,28784.0,58.6927,58.9108,58.6578,58.841,28784.0
2018-12-20 13:20:00,67.42,67.59,67.29,67.45,32602.0,58.8149,58.9632,58.7015,58.841,32602.0
2018-12-20 13:30:00,67.41,67.45,67.28,67.39,31353.0,58.8061,58.841,58.6927,58.7887,31353.0
2018-12-20 13:40:00,67.4,67.48,67.11,67.39,47475.0,58.7974,58.8672,58.5444,58.7887,47475.0
2018-12-20 13:50:00,67.41,67.41,67.21,67.23,52166.0,58.8061,58.8061,58.6317,58.6491,52166.0
2018-12-20 14:00:00,67.26,67.33,66.76,66.85,64462.0,58.6753,58.7363,58.2391,58.3176,64462.0
2018-12-20 14:10:00,66.85,66.85,66.46,66.56,76251.0,58.3176,58.3176,57.9774,58.0646,76251.0
2018-12-20 14:20:00,66.58,67.24,66.53,67.18,62962.0,58.0821,58.6578,58.0385,58.6055,62962.0
2018-12-20 14:30:00,67.16,67.48,67.03,67.17,40657.0,58.588,58.8672,58.4746,58.5968,40657.0
2018-12-20 14:40:00,67.17,67.74,67.15,67.71,52199.0,58.5968,59.094,58.5793,59.0678,52199.0
2018-12-20 14:50:00,67.7,67.7,67.17,67.37,46436.0,59.0591,59.0591,58.5968,58.7712,46436.0
2018-12-20 15:00:00,67.37,67.37,66.78,67.12,57208.0,58.7712,58.7712,58.2565,58.5532,57208.0
2018-12-20 15:10:00,67.14,67.39,67.09,67.15,46929.0,58.5706,58.7887,58.527,58.5793,46929.0
2018-12-20 15:20:00,67.16,67.59,67.14,67.21,54627.0,58.588,58.9632,58.5706,58.6317,54627.0
2018-12-20 15:30:00,67.22,67.45,67.2,67.36,57366.0,58.6404,58.841,58.6229,58.7625,57366.0
2018-12-20 15:40:00,67.33,67.41,66.74,66.8,106616.0,58.7363,58.8061,58.2217,58.274,106616.0
2018-12-20 15:50:00,66.8,67.11,66.66,67.1,255645.0,58.274,58.5444,58.1519,58.5357,255645.0
2018-12-21 09:30:00,67.25,68.23,67.05,67.89,632450.0,58.6666,59.5215,58.4921,59.2249,632450.0
2018-12-21 09:40:00,67.87,67.99,67.5,67.69,73827.0,59.2074,59.3121,58.8846,59.0504,73827.0
2018-12-21 09:50:00,67.73,67.81,67.33,67.69,47733.0,59.0853,59.1551,58.7363,59.0504,47733.0
2018-12-21 10:00:00,67.74,67.91,67.65,67.9,57084.0,59.094,59.2423,59.0155,59.2336,57084.0
2018-12-21 10:10:00,67.93,68.67,67.89,68.54,113030.0,59.2598,59.9053,59.2249,59.7919,113030.0
2018-12-21 10:20:00,68.51,68.7,68.35,68.55,46603.0,59.7657,59.9315,59.6262,59.8006,46603.0
2018-12-21 10:30:00,68.57,68.59,68.24,68.28,48962.0,59.8181,59.8355,59.5302,59.5651,48962.0
2018-12-21 10:40:00,68.28,68.28,67.92,67.92,59577.0,59.5651,59.5651,59.251,59.251,59577.0
2018-12-21 10:50:00,67.88,68.06,67.71,67.78,46213.0,59.2161,59.3732,59.0678,59.1289,46213.0
2018-12-21 11:00:00,67.79,67.84,67.12,67.12,55385.0,59.1376,59.1813,58.5532,58.5532,55385.0
2018-12-21 11:10:00,67.12,67.62,67.12,67.57,73113.0,58.5532,58.9893,58.5532,58.9457,73113.0
2018-12-21 11:20:00,67.58,67.83,67.52,67.83,82923.0,58.9544,59.1725,58.9021,59.1725,82923.0
2018-12-21 11:30:00,67.86,67.89,67.67,67.73,62624.0,59.1987,59.2249,59.033,59.0853,62624.0
2018-12-21 11:40:00,67.71,67.88,67.56,67.56,44904.0,59.0678,59.2161,58.937,58.937,44904.0
2018-12-21 11:50:00,67.59,67.84,67.54,67.56,65888.0,58.9632,59.1813,58.9195,58.937,65888.0
2018-12-21 12:00:00,67.59,67.61,67.34,67.47,55847.0,58.9632,58.9806,58.7451,58.8585,55847.0
2018-12-21 12:10:00,67.44,67.44,67.2,67.3,64116.0,58.8323,58.8323,58.6229,58.7102,64116.0
2018-12-21 12:20:00,67.28,67.37,67.11,67.16,46936.0,58.6927,58.7712,58.5444,58.588,46936.0
2018-12-21 12:30:00,67.15,67.35,66.96,67.33,72097.0,58.5793,58.7538,58.4136,58.7363,72097.0
2018-12-21 12:40:00,67.32,67.62,67.24,67.43,59910.0,58.7276,58.9893,58.6578,58.8236,59910.0
2018-12-21 12:50:00,67.45,67.48,67.03,67.12,42592.0,58.841,58.8672,58.4746,58.5532,42592.0
2018-12-21 13:00:00,67.1,67.25,66.91,67.1,32804.0,58.5357,58.6666,58.37,58.5357,32804.0
2018-12-21 13:10:00,67.12,67.23,66.99,67.01,31175.0,58.5532,58.6491,58.4397,58.4572,31175.0
2018-12-21 13:20:00,67.04,67.33,66.99,67.22,28176.0,58.4834,58.7363,58.4397,58.6404,28176.0
2018-12-21 13:30:00,67.19,67.44,67.19,67.41,31241.0,58.6142,58.8323,58.6142,58.8061,31241.0
2018-12-21 13:40:00,67.42,67.6,67.33,67.35,50833.0,58.8149,58.9719,58.7363,58.7538,50833.0
2018-12-21 13:50:00,67.34,67.46,67.04,67.09,43576.0,58.7451,58.8498,58.4834,58.527,43576.0
2018-12-21 14:00:00,67.07,67.2,66.95,67.0,38780.0,58.5095,58.6229,58.4048,58.4485,38780.0
2018-12-21 14:10:00,66.99,67.09,66.8,67.05,52709.0,58.4397,58.527,58.274,58.4921,52709.0
2018-12-21 14:20:00,67.08,67.21,66.94,67.03,35476.0,58.5183,58.6317,58.3961,58.4746,35476.0
2018-12-21 14:30:00,67.03,67.15,66.96,67.09,27012.0,58.4746,58.5793,58.4136,58.527,27012.0
2018-12-21 14:40:00,67.08,67.14,66.83,67.0,37895.0,58.5183,58.5706,58.3002,58.4485,37895.0
2018-12-21 14:50:00,67.02,67.32,66.89,67.03,44302.0,58.4659,58.7276,58.3525,58.4746,44302.0
2018-12-21 15:00:00,67.0,67.16,67.0,67.1,44881.0,58.4485,58.588,58.4485,58.5357,44881.0
2018-12-21 15:10:00,67.08,67.09,66.59,66.63,54812.0,58.5183,58.527,58.0908,58.1257,54812.0
2018-12-21 15:20:00,66.63,66.77,66.41,66.41,70786.0,58.1257,58.2478,57.9338,57.9338,70786.0
2018-12-21 15:30:00,66.42,66.65,66.22,66.23,82467.0,57.9425,58.1431,57.768,57.7767,82467.0
2018-12-21 15:40:00,66.23,66.75,66.19,66.55,94143.0,57.7767,58.2304,57.7419,58.0559,94143.0
2018-12-21 15:50:00,66.54,66.61,66.33,66.38,212524.0,58.0472,58.1082,57.864,57.9076,212524.0
2018-12-24 09:30:00,65.94,65.98,65.53,65.61,99130.0,57.5238,57.5587,57.1661,57.2359,99130.0
2018-12-24 09:40:00,65.62,65.64,64.92,65.01,48883.0,57.2446,57.2621,56.6339,56.7125,48883.0
2018-12-24 09:50:00,65.07,65.17,64.6,64.91,51923.0,56.7648,56.852,56.3548,56.6252,51923.0
2018-12-24 10:00:00,64.91,65.01,64.56,64.67,38832.0,56.6252,56.7125,56.3199,56.4159,38832.0
2018-12-24 10:10:00,64.69,65.49,64.69,65.33,65935.0,56.4333,57.1312,56.4333,56.9916,65935.0
2018-12-24 10:20:00,65.32,65.63,65.17,65.45,123759.0,56.9829,57.2533,56.852,57.0963,123759.0
2018-12-24 10:30:00,65.51,66.07,65.48,66.02,64423.0,57.1486,57.6372,57.1225,57.5935,64423.0
2018-12-24 10:40:00,66.06,66.23,65.79,65.98,48372.0,57.6284,57.7767,57.3929,57.5587,48372.0
2018-12-24 10:50:00,65.96,66.02,65.54,65.59,45953.0,57.5412,57.5935,57.1748,57.2184,45953.0
2018-12-24 11:00:00,65.64,65.88,65.4,65.63,131669.0,57.2621,57.4714,57.0527,57.2533,131669.0
2018-12-24 11:10:00,65.62,65.79,65.44,65.6,51448.0,57.2446,57.3929,57.0876,57.2272,51448.0
2018-12-24 11:20:00,65.61,65.63,65.14,65.25,83560.0,57.2359,57.2533,56.8259,56.9218,83560.0
2018-12-24 11:30:00,65.29,65.54,65.22,65.46,42171.0,56.9567,57.1748,56.8957,57.105,42171.0
2018-12-24 11:40:00,65.45,65.64,65.25,65.47,107244.0,57.0963,57.2621,56.9218,57.1137,107244.0
2018-12-24 11:50:00,65.47,65.67,65.36,65.49,40415.0,57.1137,57.2882,57.0178,57.1312,40415.0
2018-12-24 12:00:00,65.48,65.72,65.46,65.46,51691.0,57.1225,57.3318,57.105,57.105,51691.0
2018-12-24 12:10:00,65.49,65.64,65.39,65.49,44071.0,57.1312,57.2621,57.044,57.1312,44071.0
2018-12-24 12:20:00,65.46,65.73,65.3,65.66,63307.0,57.105,57.3406,56.9654,57.2795,63307.0
2018-12-24 12:30:00,65.68,65.86,65.4,65.45,53767.0,57.2969,57.454,57.0527,57.0963,53767.0
2018-12-24 12:40:00,65.45,65.46,65.15,65.19,45439.0,57.0963,57.105,56.8346,56.8695,45439.0
2018-12-24 12:50:00,65.18,65.19,64.83,64.91,100073.0,56.8608,56.8695,56.5554,56.6252,100073.0
2018-12-26 09:30:00,65.32,65.55,65.01,65.39,51287.0,56.9829,57.1835,56.7125,57.044,51287.0
2018-12-26 09:40:00,65.43,65.43,64.95,65.16,23554.0,57.0789,57.0789,56.6601,56.8433,23554.0
2018-12-26 09:50:00,65.16,65.18,64.86,64.86,18805.0,56.8433,56.8608,56.5816,56.5816,18805.0
2018-12-26 10:00:00,64.86,64.98,64.54,64.79,50010.0,56.5816,56.6863,56.3024,56.5205,50010.0
2018-12-26 10:10:00,64.83,64.87,64.46,64.54,56667.0,56.5554,56.5903,56.2327,56.3024,56667.0
2018-12-26 10:20:00,64.55,65.0,64.55,64.79,44299.0,56.3112,56.7037,56.3112,56.5205,44299.0
2018-12-26 10:30:00,64.77,64.87,64.67,64.81,38861.0,56.5031,56.5903,56.4159,56.538,38861.0
2018-12-26 10:40:00,64.78,65.02,64.75,64.94,37301.0,56.5118,56.7212,56.4856,56.6514,37301.0
2018-12-26 10:50:00,64.96,65.13,64.7,64.78,42006.0,56.6688,56.8171,56.442,56.5118,42006.0
2018-12-26 11:00:00,64.79,65.24,64.79,65.21,65123.0,56.5205,56.9131,56.5205,56.8869,65123.0
2018-12-26 11:10:00,65.21,65.54,65.15,65.51,47928.0,56.8869,57.1748,56.8346,57.1486,47928.0
2018-12-26 11:20:00,65.51,65.55,65.31,65.49,77464.0,57.1486,57.1835,56.9742,57.1312,77464.0
2018-12-26 11:30:00,65.48,65.53,65.27,65.32,105616.0,57.1225,57.1661,56.9393,56.9829,105616.0
2018-12-26 11:40:00,65.34,65.65,65.25,65.63,92500.0,57.0003,57.2708,56.9218,57.2533,92500.0
2018-12-26 11:50:00,65.63,65.77,65.48,65.77,45015.0,57.2533,57.3755,57.1225,57.3755,45015.0
2018-12-26 12:00:00,65.75,65.85,65.59,65.75,50411.0,57.358,57.4452,57.2184,57.358,50411.0
2018-12-26 12:10:00,65.75,66.12,65.71,65.88,52313.0,57.358,57.6808,57.3231,57.4714,52313.0
2018-12-26 12:20:00,65.9,66.01,65.77,65.82,50675.0,57.4889,57.5848,57.3755,57.4191,50675.0
2018-12-26 12:30:00,65.84,66.12,65.76,66.07,36184.0,57.4365,57.6808,57.3667,57.6372,36184.0
2018-12-26 12:40:00,66.07,66.22,65.93,66.01,40829.0,57.6372,57.768,57.515,57.5848,40829.0
2018-12-26 12:50:00,66.01,66.11,65.97,66.03,43880.0,57.5848,57.6721,57.5499,57.6023,43880.0
2018-12-26 13:00:00,66.03,66.1,65.82,65.95,42803.0,57.6023,57.6633,57.4191,57.5325,42803.0
2018-12-26 13:10:00,65.94,66.04,65.48,65.52,62476.0,57.5238,57.611,57.1225,57.1574,62476.0
2018-12-26 13:20:00,65.55,65.74,65.51,65.67,37212.0,57.1835,57.3493,57.1486,57.2882,37212.0
2018-12-26 13:30:00,65.68,65.83,65.67,65.83,36024.0,57.2969,57.4278,57.2882,57.4278,36024.0
2018-12-26 13:40:00,65.84,66.1,65.84,66.06,39469.0,57.4365,57.6633,57.4365,57.6284,39469.0
2018-12-26 13:50:00,66.06,66.52,66.06,66.49,35203.0,57.6284,58.0297,57.6284,58.0036,35203.0
2018-12-26 14:00:00,66.51,66.53,66.35,66.46,33936.0,58.021,58.0385,57.8814,57.9774,33936.0
2018-12-26 14:10:00,66.47,66.63,66.25,66.29,68990.0,57.9861,58.1257,57.7942,57.8291,68990.0
2018-12-26 14:20:00,66.29,66.37,66.14,66.27,36114.0,57.8291,57.8989,57.6982,57.8116,36114.0
2018-12-26 14:30:00,66.26,66.51,66.26,66.45,34907.0,57.8029,58.021,57.8029,57.9687,34907.0
2018-12-26 14:40:00,66.43,66.54,66.37,66.47,128514.0,57.9512,58.0472,57.8989,57.9861,128514.0
2018-12-26 14:50:00,66.46,66.73,66.44,66.72,64739.0,57.9774,58.2129,57.9599,58.2042,64739.0
2018-12-26 15:00:00,66.68,66.85,66.53,66.73,40890.0,58.1693,58.3176,58.0385,58.2129,40890.0
2018-12-26 15:10:00,66.73,66.79,66.65,66.65,30251.0,58.2129,58.2653,58.1431,58.1431,30251.0
2018-12-26 15:20:00,66.65,66.89,66.63,66.84,45973.0,58.1431,58.3525,58.1257,58.3089,45973.0
2018-12-26 15:30:00,66.82,67.26,66.82,67.24,44690.0,58.2914,58.6753,58.2914,58.6578,44690.0
2018-12-26 15:40:00,67.22,67.57,67.16,67.33,73716.0,58.6404,58.9457,58.588,58.7363,73716.0
2018-12-26 15:50:00,67.32,67.82,67.31,67.78,137335.0,58.7276,59.1638,58.7189,59.1289,137335.0
2018-12-27 09:30:00,66.66,67.01,66.49,66.78,80032.0,58.1519,58.4572,58.0036,58.2565,80032.0
2018-12-27 09:40:00,66.86,66.88,66.38,66.43,65500.0,58.3263,58.3438,57.9076,57.9512,65500.0
2018-12-27 09:50:00,66.4,66.79,66.27,66.72,35718.0,57.925,58.2653,57.8116,58.2042,35718.0
2018-12-27 10:00:00,66.71,67.17,66.65,66.7,59985.0,58.1955,58.5968,58.1431,58.1868,59985.0
2018-12-27 10:10:00,66.76,67.24,66.71,67.05,59505.0,58.2391,58.6578,58.1955,58.4921,59505.0
2018-12-27 10:20:00,67.04,67.26,66.93,67.18,42994.0,58.4834,58.6753,58.3874,58.6055,42994.0
2018-12-27 10:30:00,67.18,67.4,67.02,67.18,45535.0,58.6055,58.7974,58.4659,58.6055,45535.0
2018-12-27 10:40:00,67.17,67.47,67.14,67.21,85506.0,58.5968,58.8585,58.5706,58.6317,85506.0
2018-12-27 10:50:00,67.18,67.24,67.02,67.08,42464.0,58.6055,58.6578,58.4659,58.5183,42464.0
2018-12-27 11:00:00,67.1,67.18,66.99,67.14,45433.0,58.5357,58.6055,58.4397,58.5706,45433.0
2018-12-27 11:10:00,67.11,67.27,67.0,67.23,42132.0,58.5444,58.684,58.4485,58.6491,42132.0
2018-12-27 11:20:00,67.23,67.61,67.21,67.48,35304.0,58.6491,58.9806,58.6317,58.8672,35304.0
2018-12-27 11:30:00,67.52,67.81,67.52,67.6,33449.0,58.9021,59.1551,58.9021,58.9719,33449.0
2018-12-27 11:40:00,67.57,67.57,67.35,67.48,31323.0,58.9457,58.9457,58.7538,58.8672,31323.0
2018-12-27 11:50:00,67.45,67.64,67.39,67.52,43276.0,58.841,59.0068,58.7887,58.9021,43276.0
2018-12-27 12:00:00,67.52,67.6,67.35,67.4,33655.0,58.9021,58.9719,58.7538,58.7974,33655.0
2018-12-27 12:10:00,67.43,67.65,67.36,67.62,39222.0,58.8236,59.0155,58.7625,58.9893,39222.0
2018-12-27 12:20:00,67.61,67.71,67.14,67.2,39812.0,58.9806,59.0678,58.5706,58.6229,39812.0
2018-12-27 12:30:00,67.19,67.33,67.15,67.3,21415.0,58.6142,58.7363,58.5793,58.7102,21415.0
2018-12-27 12:40:00,67.23,67.39,67.1,67.3,26261.0,58.6491,58.7887,58.5357,58.7102,26261.0
2018-12-27 12:50:00,67.28,67.41,67.14,67.39,27405.0,58.6927,58.8061,58.5706,58.7887,27405.0
2018-12-27 13:00:00,67.39,67.46,67.29,67.35,27610.0,58.7887,58.8498,58.7015,58.7538,27610.0
2018-12-27 13:10:00,67.36,67.4,67.11,67.22,34474.0,58.7625,58.7974,58.5444,58.6404,34474.0
2018-12-27 13:20:00,67.17,67.34,67.1,67.12,21080.0,58.5968,58.7451,58.5357,58.5532,21080.0
2018-12-27 13:30:00,67.13,67.28,67.11,67.14,24997.0,58.5619,58.6927,58.5444,58.5706,24997.0
2018-12-27 13:40:00,67.14,67.18,66.88,66.88,29569.0,58.5706,58.6055,58.3438,58.3438,29569.0
2018-12-27 13:50:00,66.87,66.87,66.64,66.78,37127.0,58.3351,58.3351,58.1344,58.2565,37127.0
2018-12-27 14:00:00,66.76,66.87,66.6,66.6,41021.0,58.2391,58.3351,58.0995,58.0995,41021.0
2018-12-27 14:10:00,66.58,66.67,66.39,66.49,51358.0,58.0821,58.1606,57.9163,58.0036,51358.0
2018-12-27 14:20:00,66.45,66.61,66.41,66.6,46481.0,57.9687,58.1082,57.9338,58.0995,46481.0
2018-12-27 14:30:00,66.58,66.81,66.47,66.79,38993.0,58.0821,58.2827,57.9861,58.2653,38993.0
2018-12-27 14:40:00,66.8,67.24,66.78,67.03,38518.0,58.274,58.6578,58.2565,58.4746,38518.0
2018-12-27 14:50:00,67.02,67.33,66.89,67.22,36247.0,58.4659,58.7363,58.3525,58.6404,36247.0
2018-12-27 15:00:00,67.27,67.28,66.93,67.15,42986.0,58.684,58.6927,58.3874,58.5793,42986.0
2018-12-27 15:10:00,67.16,67.48,67.04,67.27,67492.0,58.588,58.8672,58.4834,58.684,67492.0
2018-12-27 15:20:00,67.27,67.79,67.27,67.74,84562.0,58.684,59.1376,58.684,59.094,84562.0
2018-12-27 15:30:00,67.77,68.16,67.57,68.11,89909.0,59.1202,59.4604,58.9457,59.4168,89909.0
2018-12-27 15:40:00,68.12,68.66,68.1,68.44,90380.0,59.4255,59.8966,59.4081,59.7047,90380.0
2018-12-27 15:50:00,68.42,68.72,68.06,68.72,222493.0,59.6872,59.9489,59.3732,59.9489,222493.0
2018-12-28 09:30:00,69.25,69.26,68.56,68.66,74290.0,60.4113,60.42,59.8094,59.8966,74290.0
2018-12-28 09:40:00,68.66,69.22,68.66,68.97,17139.0,59.8966,60.3851,59.8966,60.167,17139.0
2018-12-28 09:50:00,69.03,69.2,68.84,68.96,26279.0,60.2194,60.3677,60.0536,60.1583,26279.0
2018-12-28 10:00:00,68.97,69.06,68.66,68.74,30146.0,60.167,60.2455,59.8966,59.9664,30146.0
2018-12-28 10:10:00,68.69,68.8,68.42,68.74,31735.0,59.9228,60.0187,59.6872,59.9664,31735.0
2018-12-28 10:20:00,68.71,68.81,68.48,68.61,38020.0,59.9402,60.0274,59.7396,59.853,38020.0
2018-12-28 10:30:00,68.64,68.68,68.3,68.51,38925.0,59.8791,59.914,59.5825,59.7657,38925.0
2018-12-28 10:40:00,68.54,68.67,68.35,68.62,40583.0,59.7919,59.9053,59.6262,59.8617,40583.0
2018-12-28 10:50:00,68.63,68.81,68.48,68.52,26097.0,59.8704,60.0274,59.7396,59.7745,26097.0
2018-12-28 11:00:00,68.51,68.59,68.36,68.44,52555.0,59.7657,59.8355,59.6349,59.7047,52555.0
2018-12-28 11:10:00,68.43,68.76,68.43,68.54,29854.0,59.6959,59.9838,59.6959,59.7919,29854.0
2018-12-28 11:20:00,68.54,68.59,68.45,68.53,35212.0,59.7919,59.8355,59.7134,59.7832,35212.0
2018-12-28 11:30:00,68.57,68.89,68.57,68.87,26678.0,59.8181,60.0972,59.8181,60.0798,26678.0
2018-12-28 11:40:00,68.9,68.91,68.57,68.67,28665.0,60.106,60.1147,59.8181,59.9053,28665.0
2018-12-28 11:50:00,68.68,68.96,68.66,68.93,35876.0,59.914,60.1583,59.8966,60.1321,35876.0
2018-12-28 12:00:00,68.95,69.14,68.92,69.04,14342.0,60.1496,60.3153,60.1234,60.2281,14342.0
2018-12-28 12:10:00,69.01,69.01,68.73,68.75,18135.0,60.2019,60.2019,59.9577,59.9751,18135.0
2018-12-28 12:20:00,68.75,68.89,68.67,68.84,38600.0,59.9751,60.0972,59.9053,60.0536,38600.0
2018-12-28 12:30:00,68.85,68.88,68.67,68.81,27242.0,60.0623,60.0885,59.9053,60.0274,27242.0
2018-12-28 12:40:00,68.82,68.87,68.68,68.71,28982.0,60.0362,60.0798,59.914,59.9402,28982.0
2018-12-28 12:50:00,68.73,68.76,68.43,68.43,27455.0,59.9577,59.9838,59.6959,59.6959,27455.0
2018-12-28 13:00:00,68.45,68.52,68.34,68.41,13186.0,59.7134,59.7745,59.6174,59.6785,13186.0
2018-12-28 13:10:00,68.47,68.51,68.27,68.28,23959.0,59.7308,59.7657,59.5564,59.5651,23959.0
2018-12-28 13:20:00,68.29,68.29,68.08,68.2,30658.0,59.5738,59.5738,59.3906,59.4953,30658.0
2018-12-28 13:30:00,68.2,68.24,68.04,68.18,27441.0,59.4953,59.5302,59.3557,59.4779,27441.0
2018-12-28 13:40:00,68.17,68.37,68.11,68.31,24897.0,59.4691,59.6436,59.4168,59.5913,24897.0
2018-12-28 13:50:00,68.32,68.47,68.24,68.35,24603.0,59.6,59.7308,59.5302,59.6262,24603.0
2018-12-28 14:00:00,68.35,68.72,68.34,68.65,18002.0,59.6262,59.9489,59.6174,59.8879,18002.0
2018-12-28 14:10:00,68.62,68.85,68.55,68.7,82481.0,59.8617,60.0623,59.8006,59.9315,82481.0
2018-12-28 14:20:00,68.67,68.76,68.56,68.6,26550.0,59.9053,59.9838,59.8094,59.8443,26550.0
2018-12-28 14:30:00,68.59,68.88,68.49,68.88,40033.0,59.8355,60.0885,59.7483,60.0885,40033.0
2018-12-28 14:40:00,68.88,69.0,68.82,68.96,24605.0,60.0885,60.1932,60.0362,60.1583,24605.0
2018-12-28 14:50:00,68.95,69.09,68.92,68.94,29113.0,60.1496,60.2717,60.1234,60.1409,29113.0
2018-12-28 15:00:00,68.93,69.0,68.49,68.58,37841.0,60.1321,60.1932,59.7483,59.8268,37841.0
2018-12-28 15:10:00,68.59,68.71,68.38,68.42,52358.0,59.8355,59.9402,59.6523,59.6872,52358.0
2018-12-28 15:20:00,68.43,68.48,68.06,68.23,103549.0,59.6959,59.7396,59.3732,59.5215,103549.0
2018-12-28 15:30:00,68.24,68.52,68.1,68.27,108096.0,59.5302,59.7745,59.4081,59.5564,108096.0
2018-12-28 15:40:00,68.26,68.51,68.16,68.34,107078.0,59.5476,59.7657,59.4604,59.6174,107078.0
2018-12-28 15:50:00,68.32,68.34,68.08,68.23,218811.0,59.6,59.6174,59.3906,59.5215,218811.0
2018-12-31 09:30:00,68.52,68.81,68.38,68.71,42061.0,59.7745,60.0274,59.6523,59.9402,42061.0
2018-12-31 09:40:00,68.66,68.69,68.48,68.56,8294.0,59.8966,59.9228,59.7396,59.8094,8294.0
2018-12-31 09:50:00,68.52,68.7,68.5,68.62,29542.0,59.7745,59.9315,59.757,59.8617,29542.0
2018-12-31 10:00:00,68.65,68.83,68.48,68.49,28855.0,59.8879,60.0449,59.7396,59.7483,28855.0
2018-12-31 10:10:00,68.5,68.63,68.37,68.52,18739.0,59.757,59.8704,59.6436,59.7745,18739.0
2018-12-31 10:20:00,68.54,68.54,68.32,68.48,26878.0,59.7919,59.7919,59.6,59.7396,26878.0
2018-12-31 10:30:00,68.46,68.47,68.31,68.31,18502.0,59.7221,59.7308,59.5913,59.5913,18502.0
2018-12-31 10:40:00,68.29,68.52,68.29,68.45,15747.0,59.5738,59.7745,59.5738,59.7134,15747.0
2018-12-31 10:50:00,68.45,68.45,68.21,68.25,10213.0,59.7134,59.7134,59.504,59.5389,10213.0
2018-12-31 11:00:00,68.26,68.34,68.13,68.21,14050.0,59.5476,59.6174,59.4342,59.504,14050.0
2018-12-31 11:10:00,68.19,68.19,68.08,68.14,23207.0,59.4866,59.4866,59.3906,59.443,23207.0
2018-12-31 11:20:00,68.16,68.36,68.08,68.36,25534.0,59.4604,59.6349,59.3906,59.6349,25534.0
2018-12-31 11:30:00,68.33,68.37,68.0,68.27,26490.0,59.6087,59.6436,59.3208,59.5564,26490.0
2018-12-31 11:40:00,68.26,68.38,68.1,68.38,19582.0,59.5476,59.6523,59.4081,59.6523,19582.0
2018-12-31 11:50:00,68.38,68.43,68.24,68.41,19483.0,59.6523,59.6959,59.5302,59.6785,19483.0
2018-12-31 12:00:00,68.43,68.51,68.38,68.48,21353.0,59.6959,59.7657,59.6523,59.7396,21353.0
2018-12-31 12:10:00,68.47,68.58,68.36,68.46,22935.0,59.7308,59.8268,59.6349,59.7221,22935.0
2018-12-31 12:20:00,68.48,68.58,68.44,68.48,32484.0,59.7396,59.8268,59.7047,59.7396,32484.0
2018-12-31 12:30:00,68.49,68.56,68.43,68.52,43911.0,59.7483,59.8094,59.6959,59.7745,43911.0
2018-12-31 12:40:00,68.51,68.56,68.43,68.5,20108.0,59.7657,59.8094,59.6959,59.757,20108.0
2018-12-31 12:50:00,68.49,68.5,68.41,68.48,15855.0,59.7483,59.757,59.6785,59.7396,15855.0
2018-12-31 13:00:00,68.51,68.53,68.41,68.49,15477.0,59.7657,59.7832,59.6785,59.7483,15477.0
2018-12-31 13:10:00,68.48,68.53,68.43,68.5,37564.0,59.7396,59.7832,59.6959,59.757,37564.0
2018-12-31 13:20:00,68.51,68.61,68.47,68.59,49815.0,59.7657,59.853,59.7308,59.8355,49815.0
2018-12-31 13:30:00,68.6,68.61,68.43,68.44,42131.0,59.8443,59.853,59.6959,59.7047,42131.0
2018-12-31 13:40:00,68.46,68.52,68.29,68.31,37503.0,59.7221,59.7745,59.5738,59.5913,37503.0
2018-12-31 13:50:00,68.31,68.35,68.19,68.22,23877.0,59.5913,59.6262,59.4866,59.5128,23877.0
2018-12-31 14:00:00,68.21,68.27,68.07,68.26,21894.0,59.504,59.5564,59.3819,59.5476,21894.0
2018-12-31 14:10:00,68.26,68.36,68.15,68.35,18896.0,59.5476,59.6349,59.4517,59.6262,18896.0
2018-12-31 14:20:00,68.32,68.36,68.03,68.04,26633.0,59.6,59.6349,59.347,59.3557,26633.0
2018-12-31 14:30:00,68.03,68.12,67.98,68.03,31343.0,59.347,59.4255,59.3034,59.347,31343.0
2018-12-31 14:40:00,68.02,68.3,68.0,68.28,14669.0,59.3383,59.5825,59.3208,59.5651,14669.0
2018-12-31 14:50:00,68.3,68.45,68.2,68.21,23769.0,59.5825,59.7134,59.4953,59.504,23769.0
2018-12-31 15:00:00,68.2,68.38,68.19,68.21,24958.0,59.4953,59.6523,59.4866,59.504,24958.0
2018-12-31 15:10:00,68.18,68.29,68.14,68.29,25237.0,59.4779,59.5738,59.443,59.5738,25237.0
2018-12-31 15:20:00,68.3,68.38,68.19,68.32,41736.0,59.5825,59.6523,59.4866,59.6,41736.0
2018-12-31 15:30:00,68.33,68.53,68.32,68.52,56001.0,59.6087,59.7832,59.6,59.7745,56001.0
2018-12-31 15:40:00,68.51,68.65,68.38,68.44,85368.0,59.7657,59.8879,59.6523,59.7047,85368.0
2018-12-31 15:50:00,68.42,68.67,68.13,68.67,166666.0,59.6872,59.9053,59.4342,59.9053,166666.0
2019-01-02 09:30:00,67.72,68.08,67.62,67.84,76345.0,59.0766,59.3906,58.9893,59.1813,76345.0
2019-01-02 09:40:00,67.73,67.95,67.6,67.81,24920.0,59.0853,59.2772,58.9719,59.1551,24920.0
2019-01-02 09:50:00,67.81,67.94,67.62,67.93,37303.0,59.1551,59.2685,58.9893,59.2598,37303.0
2019-01-02 10:00:00,67.93,68.27,67.8,68.25,25143.0,59.2598,59.5564,59.1464,59.5389,25143.0
2019-01-02 10:10:00,68.26,68.45,68.26,68.37,28890.0,59.5476,59.7134,59.5476,59.6436,28890.0
2019-01-02 10:20:00,68.39,68.51,68.26,68.3,37639.0,59.6611,59.7657,59.5476,59.5825,37639.0
2019-01-02 10:30:00,68.28,68.31,68.04,68.09,55587.0,59.5651,59.5913,59.3557,59.3993,55587.0
2019-01-02 10:40:00,68.13,68.35,68.11,68.28,38739.0,59.4342,59.6262,59.4168,59.5651,38739.0
2019-01-02 10:50:00,68.28,68.56,68.23,68.39,52473.0,59.5651,59.8094,59.5215,59.6611,52473.0
2019-01-02 11:00:00,68.4,68.63,68.35,68.58,38002.0,59.6698,59.8704,59.6262,59.8268,38002.0
2019-01-02 11:10:00,68.57,68.74,68.52,68.73,42744.0,59.8181,59.9664,59.7745,59.9577,42744.0
2019-01-02 11:20:00,68.73,68.79,68.44,68.46,29073.0,59.9577,60.01,59.7047,59.7221,29073.0
2019-01-02 11:30:00,68.49,68.56,68.37,68.37,23335.0,59.7483,59.8094,59.6436,59.6436,23335.0
2019-01-02 11:40:00,68.39,68.66,68.34,68.65,29351.0,59.6611,59.8966,59.6174,59.8879,29351.0
2019-01-02 11:50:00,68.64,68.64,68.25,68.27,20488.0,59.8791,59.8791,59.5389,59.5564,20488.0
2019-01-02 12:00:00,68.27,68.38,68.23,68.26,26875.0,59.5564,59.6523,59.5215,59.5476,26875.0
2019-01-02 12:10:00,68.26,68.34,68.21,68.29,19131.0,59.5476,59.6174,59.504,59.5738,19131.0
2019-01-02 12:20:00,68.28,68.33,68.22,68.31,15593.0,59.5651,59.6087,59.5128,59.5913,15593.0
2019-01-02 12:30:00,68.31,68.56,68.27,68.52,27718.0,59.5913,59.8094,59.5564,59.7745,27718.0
2019-01-02 12:40:00,68.5,68.58,68.45,68.5,13987.0,59.757,59.8268,59.7134,59.757,13987.0
2019-01-02 12:50:00,68.53,68.64,68.49,68.59,12070.0,59.7832,59.8791,59.7483,59.8355,12070.0
2019-01-02 13:00:00,68.6,68.96,68.57,68.86,28350.0,59.8443,60.1583,59.8181,60.0711,28350.0
2019-01-02 13:10:00,68.87,68.88,68.68,68.79,24133.0,60.0798,60.0885,59.914,60.01,24133.0
2019-01-02 13:20:00,68.79,68.8,68.64,68.74,19950.0,60.01,60.0187,59.8791,59.9664,19950.0
2019-01-02 13:30:00,68.75,68.8,68.61,68.63,20912.0,59.9751,60.0187,59.853,59.8704,20912.0
2019-01-02 13:40:00,68.63,68.71,68.57,68.66,17894.0,59.8704,59.9402,59.8181,59.8966,17894.0
2019-01-02 13:50:00,68.66,68.83,68.64,68.83,22131.0,59.8966,60.0449,59.8791,60.0449,22131.0
2019-01-02 14:00:00,68.82,68.82,68.44,68.45,43890.0,60.0362,60.0362,59.7047,59.7134,43890.0
2019-01-02 14:10:00,68.46,68.48,68.3,68.42,98329.0,59.7221,59.7396,59.5825,59.6872,98329.0
2019-01-02 14:20:00,68.41,68.57,68.39,68.42,140342.0,59.6785,59.8181,59.6611,59.6872,140342.0
2019-01-02 14:30:00,68.42,68.54,68.4,68.47,87223.0,59.6872,59.7919,59.6698,59.7308,87223.0
2019-01-02 14:40:00,68.48,68.5,68.32,68.5,75165.0,59.7396,59.757,59.6,59.757,75165.0
2019-01-02 14:50:00,68.5,68.6,68.37,68.38,50809.0,59.757,59.8443,59.6436,59.6523,50809.0
2019-01-02 15:00:00,68.36,68.49,68.22,68.26,45004.0,59.6349,59.7483,59.5128,59.5476,45004.0
2019-01-02 15:10:00,68.26,68.32,68.11,68.18,58992.0,59.5476,59.6,59.4168,59.4779,58992.0
2019-01-02 15:20:00,68.17,68.41,68.14,68.29,107954.0,59.4691,59.6785,59.443,59.5738,107954.0
2019-01-02 15:30:00,68.27,68.31,68.11,68.11,53207.0,59.5564,59.5913,59.4168,59.4168,53207.0
2019-01-02 15:40:00,68.11,68.31,68.04,68.17,80409.0,59.4168,59.5913,59.3557,59.4691,80409.0
2019-01-02 15:50:00,68.17,68.62,68.16,68.6,231988.0,59.4691,59.8617,59.4604,59.8443,231988.0
2019-01-03 09:30:00,68.24,68.24,67.51,67.58,48706.0,59.5302,59.5302,58.8934,58.9544,48706.0
2019-01-03 09:40:00,67.52,67.75,67.34,67.34,38910.0,58.9021,59.1027,58.7451,58.7451,38910.0
2019-01-03 09:50:00,67.35,67.4,67.18,67.35,57199.0,58.7538,58.7974,58.6055,58.7538,57199.0
2019-01-03 10:00:00,67.33,67.33,66.65,66.8,99725.0,58.7363,58.7363,58.1431,58.274,99725.0
2019-01-03 10:10:00,66.81,66.81,66.5,66.7,82500.0,58.2827,58.2827,58.0123,58.1868,82500.0
2019-01-03 10:20:00,66.7,66.72,66.52,66.55,72388.0,58.1868,58.2042,58.0297,58.0559,72388.0
2019-01-03 10:30:00,66.53,66.53,66.22,66.31,79083.0,58.0385,58.0385,57.768,57.8465,79083.0
2019-01-03 10:40:00,66.37,66.67,66.33,66.36,81729.0,57.8989,58.1606,57.864,57.8902,81729.0
2019-01-03 10:50:00,66.32,66.69,66.32,66.65,42095.0,57.8553,58.178,57.8553,58.1431,42095.0
2019-01-03 11:00:00,66.66,66.81,66.47,66.47,30456.0,58.1519,58.2827,57.9861,57.9861,30456.0
2019-01-03 11:10:00,66.46,66.8,66.46,66.73,45085.0,57.9774,58.274,57.9774,58.2129,45085.0
2019-01-03 11:20:00,66.75,66.87,66.6,66.64,31055.0,58.2304,58.3351,58.0995,58.1344,31055.0
2019-01-03 11:30:00,66.65,67.21,66.61,67.17,32798.0,58.1431,58.6317,58.1082,58.5968,32798.0
2019-01-03 11:40:00,67.19,67.51,67.15,67.4,41381.0,58.6142,58.8934,58.5793,58.7974,41381.0
2019-01-03 11:50:00,67.41,67.49,67.27,67.35,29665.0,58.8061,58.8759,58.684,58.7538,29665.0
2019-01-03 12:00:00,67.29,67.41,67.13,67.16,28613.0,58.7015,58.8061,58.5619,58.588,28613.0
2019-01-03 12:10:00,67.15,67.4,67.15,67.24,17894.0,58.5793,58.7974,58.5793,58.6578,17894.0
2019-01-03 12:20:00,67.25,67.46,67.24,67.35,19161.0,58.6666,58.8498,58.6578,58.7538,19161.0
2019-01-03 12:30:00,67.33,67.52,67.23,67.27,27079.0,58.7363,58.9021,58.6491,58.684,27079.0
2019-01-03 12:40:00,67.29,67.53,67.27,67.48,20276.0,58.7015,58.9108,58.684,58.8672,20276.0
2019-01-03 12:50:00,67.43,67.62,67.43,67.5,46250.0,58.8236,58.9893,58.8236,58.8846,46250.0
2019-01-03 13:00:00,67.47,67.48,66.93,67.1,180867.0,58.8585,58.8672,58.3874,58.5357,180867.0
2019-01-03 13:10:00,67.11,67.29,66.73,66.87,35875.0,58.5444,58.7015,58.2129,58.3351,35875.0
2019-01-03 13:20:00,66.85,67.05,66.84,66.97,33793.0,58.3176,58.4921,58.3089,58.4223,33793.0
2019-01-03 13:30:00,66.99,67.16,66.93,67.16,19335.0,58.4397,58.588,58.3874,58.588,19335.0
2019-01-03 13:40:00,67.12,67.25,67.08,67.12,17019.0,58.5532,58.6666,58.5183,58.5532,17019.0
2019-01-03 13:50:00,67.12,67.16,66.88,66.97,33179.0,58.5532,58.588,58.3438,58.4223,33179.0
2019-01-03 14:00:00,66.95,66.97,66.85,66.92,19542.0,58.4048,58.4223,58.3176,58.3787,19542.0
2019-01-03 14:10:00,66.92,67.04,66.85,66.95,22620.0,58.3787,58.4834,58.3176,58.4048,22620.0
2019-01-03 14:20:00,66.95,67.08,66.81,67.07,25704.0,58.4048,58.5183,58.2827,58.5095,25704.0
2019-01-03 14:30:00,67.07,67.19,66.93,67.04,28399.0,58.5095,58.6142,58.3874,58.4834,28399.0
2019-01-03 14:40:00,67.03,67.07,66.72,66.77,29203.0,58.4746,58.5095,58.2042,58.2478,29203.0
2019-01-03 14:50:00,66.77,66.85,66.59,66.71,36883.0,58.2478,58.3176,58.0908,58.1955,36883.0
2019-01-03 15:00:00,66.72,66.72,66.54,66.59,27825.0,58.2042,58.2042,58.0472,58.0908,27825.0
2019-01-03 15:10:00,66.58,66.64,66.42,66.59,40055.0,58.0821,58.1344,57.9425,58.0908,40055.0
2019-01-03 15:20:00,66.59,66.74,66.55,66.68,67027.0,58.0908,58.2217,58.0559,58.1693,67027.0
2019-01-03 15:30:00,66.69,66.93,66.62,66.65,82159.0,58.178,58.3874,58.117,58.1431,82159.0
2019-01-03 15:40:00,66.6,66.8,66.57,66.64,87078.0,58.0995,58.274,58.0734,58.1344,87078.0
2019-01-03 15:50:00,66.64,66.73,66.46,66.61,196022.0,58.1344,58.2129,57.9774,58.1082,196022.0
2019-01-04 09:30:00,67.7,68.13,67.46,67.57,67865.0,59.0591,59.4342,58.8498,58.9457,67865.0
2019-01-04 09:40:00,67.54,67.59,67.34,67.47,96875.0,58.9195,58.9632,58.7451,58.8585,96875.0
2019-01-04 09:50:00,67.5,67.6,67.29,67.39,50536.0,58.8846,58.9719,58.7015,58.7887,50536.0
2019-01-04 10:00:00,67.39,67.51,67.23,67.38,46077.0,58.7887,58.8934,58.6491,58.78,46077.0
2019-01-04 10:10:00,67.38,67.4,67.16,67.23,107485.0,58.78,58.7974,58.588,58.6491,107485.0
2019-01-04 10:20:00,67.23,67.83,67.0,67.8,81375.0,58.6491,59.1725,58.4485,59.1464,81375.0
2019-01-04 10:30:00,67.84,67.94,67.6,67.83,120419.0,59.1813,59.2685,58.9719,59.1725,120419.0
2019-01-04 10:40:00,67.83,67.86,67.45,67.5,61860.0,59.1725,59.1987,58.841,58.8846,61860.0
2019-01-04 10:50:00,67.52,67.82,67.52,67.82,36643.0,58.9021,59.1638,58.9021,59.1638,36643.0
2019-01-04 11:00:00,67.83,68.02,67.68,67.68,129301.0,59.1725,59.3383,59.0417,59.0417,129301.0
2019-01-04 11:10:00,67.69,67.8,67.54,67.66,165014.0,59.0504,59.1464,58.9195,59.0242,165014.0
2019-01-04 11:20:00,67.66,67.68,67.45,67.48,49257.0,59.0242,59.0417,58.841,58.8672,49257.0
2019-01-04 11:30:00,67.48,67.53,67.35,67.42,61827.0,58.8672,58.9108,58.7538,58.8149,61827.0
2019-01-04 11:40:00,67.43,67.87,67.41,67.81,31613.0,58.8236,59.2074,58.8061,59.1551,31613.0
2019-01-04 11:50:00,67.82,68.02,67.8,67.93,33110.0,59.1638,59.3383,59.1464,59.2598,33110.0
2019-01-04 12:00:00,67.89,67.93,67.75,67.9,25057.0,59.2249,59.2598,59.1027,59.2336,25057.0
2019-01-04 12:10:00,67.9,68.01,67.59,67.92,231485.0,59.2336,59.3296,58.9632,59.251,231485.0
2019-01-04 12:20:00,67.94,68.03,67.87,67.95,51236.0,59.2685,59.347,59.2074,59.2772,51236.0
2019-01-04 12:30:00,67.96,68.14,67.93,68.1,49756.0,59.2859,59.443,59.2598,59.4081,49756.0
2019-01-04 12:40:00,68.1,68.22,68.09,68.2,51577.0,59.4081,59.5128,59.3993,59.4953,51577.0
2019-01-04 12:50:00,68.2,68.34,68.18,68.21,50667.0,59.4953,59.6174,59.4779,59.504,50667.0
2019-01-04 13:00:00,68.2,68.42,68.2,68.42,52804.0,59.4953,59.6872,59.4953,59.6872,52804.0
2019-01-04 13:10:00,68.41,68.41,68.16,68.3,57617.0,59.6785,59.6785,59.4604,59.5825,57617.0
2019-01-04 13:20:00,68.3,68.38,68.18,68.23,39323.0,59.5825,59.6523,59.4779,59.5215,39323.0
2019-01-04 13:30:00,68.24,68.32,68.07,68.09,49402.0,59.5302,59.6,59.3819,59.3993,49402.0
2019-01-04 13:40:00,68.08,68.2,67.96,68.19,46260.0,59.3906,59.4953,59.2859,59.4866,46260.0
2019-01-04 13:50:00,68.18,68.27,68.09,68.23,33373.0,59.4779,59.5564,59.3993,59.5215,33373.0
2019-01-04 14:00:00,68.25,68.26,68.06,68.16,34164.0,59.5389,59.5476,59.3732,59.4604,34164.0
2019-01-04 14:10:00,68.17,68.29,68.13,68.24,42148.0,59.4691,59.5738,59.4342,59.5302,42148.0
2019-01-04 14:20:00,68.24,68.38,68.23,68.37,82070.0,59.5302,59.6523,59.5215,59.6436,82070.0
2019-01-04 14:30:00,68.37,68.47,68.31,68.4,56282.0,59.6436,59.7308,59.5913,59.6698,56282.0
2019-01-04 14:40:00,68.4,68.47,68.19,68.27,48933.0,59.6698,59.7308,59.4866,59.5564,48933.0
2019-01-04 14:50:00,68.27,68.31,68.13,68.15,49901.0,59.5564,59.5913,59.4342,59.4517,49901.0
2019-01-04 15:00:00,68.16,68.39,68.16,68.26,70009.0,59.4604,59.6611,59.4604,59.5476,70009.0
2019-01-04 15:10:00,68.27,68.36,68.21,68.29,61248.0,59.5564,59.6349,59.504,59.5738,61248.0
2019-01-04 15:20:00,68.28,68.33,68.07,68.19,70438.0,59.5651,59.6087,59.3819,59.4866,70438.0
2019-01-04 15:30:00,68.19,68.43,68.17,68.3,66951.0,59.4866,59.6959,59.4691,59.5825,66951.0
2019-01-04 15:40:00,68.31,68.46,68.29,68.38,142977.0,59.5913,59.7221,59.5738,59.6523,142977.0
2019-01-04 15:50:00,68.38,68.54,68.33,68.52,219289.0,59.6523,59.7919,59.6087,59.7745,219289.0
2019-01-07 09:30:00,68.75,68.93,68.16,68.26,46678.0,59.9751,60.1321,59.4604,59.5476,46678.0
2019-01-07 09:40:00,68.29,68.65,68.26,68.4,42868.0,59.5738,59.8879,59.5476,59.6698,42868.0
2019-01-07 09:50:00,68.35,68.77,68.34,68.77,57242.0,59.6262,59.9926,59.6174,59.9926,57242.0
2019-01-07 10:00:00,68.76,68.93,68.59,68.71,20909.0,59.9838,60.1321,59.8355,59.9402,20909.0
2019-01-07 10:10:00,68.71,68.75,68.48,68.54,16176.0,59.9402,59.9751,59.7396,59.7919,16176.0
2019-01-07 10:20:00,68.56,68.83,68.45,68.67,15582.0,59.8094,60.0449,59.7134,59.9053,15582.0
2019-01-07 10:30:00,68.66,69.02,68.65,68.81,37328.0,59.8966,60.2106,59.8879,60.0274,37328.0
2019-01-07 10:40:00,68.78,68.94,68.75,68.87,17050.0,60.0013,60.1409,59.9751,60.0798,17050.0
2019-01-07 10:50:00,68.86,68.99,68.81,68.91,16470.0,60.0711,60.1845,60.0274,60.1147,16470.0
2019-01-07 11:00:00,68.89,69.21,68.87,68.94,54607.0,60.0972,60.3764,60.0798,60.1409,54607.0
2019-01-07 11:10:00,68.94,69.08,68.94,69.05,19422.0,60.1409,60.263,60.1409,60.2368,19422.0
2019-01-07 11:20:00,69.05,69.13,68.91,68.97,31379.0,60.2368,60.3066,60.1147,60.167,31379.0
2019-01-07 11:30:00,68.97,69.22,68.9,69.22,32004.0,60.167,60.3851,60.106,60.3851,32004.0
2019-01-07 11:40:00,69.22,69.35,69.18,69.31,28132.0,60.3851,60.4985,60.3502,60.4636,28132.0
2019-01-07 11:50:00,69.3,69.52,69.27,69.52,29380.0,60.4549,60.6468,60.4287,60.6468,29380.0
2019-01-07 12:00:00,69.49,69.53,69.19,69.23,21745.0,60.6207,60.6556,60.3589,60.3938,21745.0
2019-01-07 12:10:00,69.24,69.33,69.21,69.22,27391.0,60.4026,60.4811,60.3764,60.3851,27391.0
2019-01-07 12:20:00,69.24,69.37,69.21,69.31,19660.0,60.4026,60.516,60.3764,60.4636,19660.0
2019-01-07 12:30:00,69.31,69.5,69.26,69.49,24288.0,60.4636,60.6294,60.42,60.6207,24288.0
2019-01-07 12:40:00,69.51,69.51,69.31,69.35,20886.0,60.6381,60.6381,60.4636,60.4985,20886.0
2019-01-07 12:50:00,69.35,69.47,69.26,69.34,21571.0,60.4985,60.6032,60.42,60.4898,21571.0
2019-01-07 13:00:00,69.33,69.46,69.33,69.41,15453.0,60.4811,60.5945,60.4811,60.5509,15453.0
2019-01-07 13:10:00,69.41,69.54,69.41,69.52,12777.0,60.5509,60.6643,60.5509,60.6468,12777.0
2019-01-07 13:20:00,69.51,69.54,69.37,69.41,16172.0,60.6381,60.6643,60.516,60.5509,16172.0
2019-01-07 13:30:00,69.39,69.63,69.37,69.52,50513.0,60.5334,60.7428,60.516,60.6468,50513.0
2019-01-07 13:40:00,69.51,69.52,69.25,69.25,28462.0,60.6381,60.6468,60.4113,60.4113,28462.0
2019-01-07 13:50:00,69.22,69.23,69.09,69.09,34797.0,60.3851,60.3938,60.2717,60.2717,34797.0
2019-01-07 14:00:00,69.09,69.13,68.98,69.04,52569.0,60.2717,60.3066,60.1758,60.2281,52569.0
2019-01-07 14:10:00,69.03,69.19,68.96,69.11,61701.0,60.2194,60.3589,60.1583,60.2892,61701.0
2019-01-07 14:20:00,69.1,69.12,68.96,69.0,37497.0,60.2804,60.2979,60.1583,60.1932,37497.0
2019-01-07 14:30:00,68.98,69.01,68.86,68.89,15517.0,60.1758,60.2019,60.0711,60.0972,15517.0
2019-01-07 14:40:00,68.88,68.93,68.78,68.82,31324.0,60.0885,60.1321,60.0013,60.0362,31324.0
2019-01-07 14:50:00,68.81,68.81,68.64,68.64,31223.0,60.0274,60.0274,59.8791,59.8791,31223.0
2019-01-07 15:00:00,68.64,68.82,68.59,68.8,52124.0,59.8791,60.0362,59.8355,60.0187,52124.0
2019-01-07 15:10:00,68.81,69.01,68.76,68.98,51870.0,60.0274,60.2019,59.9838,60.1758,51870.0
2019-01-07 15:20:00,68.98,69.01,68.92,68.92,27902.0,60.1758,60.2019,60.1234,60.1234,27902.0
2019-01-07 15:30:00,68.91,68.97,68.81,68.89,45067.0,60.1147,60.167,60.0274,60.0972,45067.0
2019-01-07 15:40:00,68.88,68.88,68.69,68.8,85180.0,60.0885,60.0885,59.9228,60.0187,85180.0
2019-01-07 15:50:00,68.8,68.83,68.66,68.72,161291.0,60.0187,60.0449,59.8966,59.9489,161291.0
2019-01-08 09:30:00,69.33,69.75,69.02,69.14,85583.0,60.4811,60.8475,60.2106,60.3153,85583.0
2019-01-08 09:40:00,69.19,69.4,69.08,69.22,46040.0,60.3589,60.5421,60.263,60.3851,46040.0
2019-01-08 09:50:00,69.2,69.33,68.98,69.06,45488.0,60.3677,60.4811,60.1758,60.2455,45488.0
2019-01-08 10:00:00,69.08,69.12,68.93,68.93,53481.0,60.263,60.2979,60.1321,60.1321,53481.0
2019-01-08 10:10:00,68.92,68.94,68.23,68.23,163953.0,60.1234,60.1409,59.5215,59.5215,163953.0
2019-01-08 10:20:00,68.23,68.43,68.15,68.26,164466.0,59.5215,59.6959,59.4517,59.5476,164466.0
2019-01-08 10:30:00,68.29,68.46,68.17,68.39,79557.0,59.5738,59.7221,59.4691,59.6611,79557.0
2019-01-08 10:40:00,68.38,68.39,67.97,68.16,63848.0,59.6523,59.6611,59.2947,59.4604,63848.0
2019-01-08 10:50:00,68.16,68.16,68.0,68.12,57635.0,59.4604,59.4604,59.3208,59.4255,57635.0
2019-01-08 11:00:00,68.12,68.18,68.04,68.13,92394.0,59.4255,59.4779,59.3557,59.4342,92394.0
2019-01-08 11:10:00,68.12,68.16,68.01,68.15,41204.0,59.4255,59.4604,59.3296,59.4517,41204.0
2019-01-08 11:20:00,68.15,68.18,67.99,68.0,52588.0,59.4517,59.4779,59.3121,59.3208,52588.0
2019-01-08 11:30:00,68.01,68.01,67.75,67.85,88783.0,59.3296,59.3296,59.1027,59.19,88783.0
2019-01-08 11:40:00,67.84,67.92,67.75,67.87,61971.0,59.1813,59.251,59.1027,59.2074,61971.0
2019-01-08 11:50:00,67.88,68.06,67.82,68.04,65551.0,59.2161,59.3732,59.1638,59.3557,65551.0
2019-01-08 12:00:00,68.06,68.14,67.99,68.06,93133.0,59.3732,59.443,59.3121,59.3732,93133.0
2019-01-08 12:10:00,68.07,68.24,68.07,68.17,103389.0,59.3819,59.5302,59.3819,59.4691,103389.0
2019-01-08 12:20:00,68.18,68.37,68.14,68.35,98692.0,59.4779,59.6436,59.443,59.6262,98692.0
2019-01-08 12:30:00,68.36,68.43,68.12,68.14,48392.0,59.6349,59.6959,59.4255,59.443,48392.0
2019-01-08 12:40:00,68.15,68.34,67.98,67.99,30619.0,59.4517,59.6174,59.3034,59.3121,30619.0
2019-01-08 12:50:00,67.98,68.13,67.94,68.07,22716.0,59.3034,59.4342,59.2685,59.3819,22716.0
2019-01-08 13:00:00,68.07,68.17,68.01,68.02,22934.0,59.3819,59.4691,59.3296,59.3383,22934.0
2019-01-08 13:10:00,68.04,68.17,68.03,68.12,29278.0,59.3557,59.4691,59.347,59.4255,29278.0
2019-01-08 13:20:00,68.12,68.21,68.1,68.19,25259.0,59.4255,59.504,59.4081,59.4866,25259.0
2019-01-08 13:30:00,68.18,68.28,68.14,68.15,28505.0,59.4779,59.5651,59.443,59.4517,28505.0
2019-01-08 13:40:00,68.14,68.14,68.01,68.09,30269.0,59.443,59.443,59.3296,59.3993,30269.0
2019-01-08 13:50:00,68.1,68.21,68.05,68.17,40024.0,59.4081,59.504,59.3645,59.4691,40024.0
2019-01-08 14:00:00,68.16,68.25,68.1,68.16,43333.0,59.4604,59.5389,59.4081,59.4604,43333.0
2019-01-08 14:10:00,68.17,68.18,68.06,68.1,34988.0,59.4691,59.4779,59.3732,59.4081,34988.0
2019-01-08 14:20:00,68.11,68.11,67.97,68.02,35869.0,59.4168,59.4168,59.2947,59.3383,35869.0
2019-01-08 14:30:00,68.01,68.07,67.98,68.05,48069.0,59.3296,59.3819,59.3034,59.3645,48069.0
2019-01-08 14:40:00,68.05,68.1,67.99,68.03,40831.0,59.3645,59.4081,59.3121,59.347,40831.0
2019-01-08 14:50:00,68.03,68.03,67.86,67.93,52580.0,59.347,59.347,59.1987,59.2598,52580.0
2019-01-08 15:00:00,67.92,67.96,67.77,67.89,58793.0,59.251,59.2859,59.1202,59.2249,58793.0
2019-01-08 15:10:00,67.9,68.01,67.89,67.99,46150.0,59.2336,59.3296,59.2249,59.3121,46150.0
2019-01-08 15:20:00,68.0,68.12,67.96,68.12,163667.0,59.3208,59.4255,59.2859,59.4255,163667.0
2019-01-08 15:30:00,68.12,68.16,68.03,68.12,139896.0,59.4255,59.4604,59.347,59.4255,139896.0
2019-01-08 15:40:00,68.12,68.26,68.06,68.17,236336.0,59.4255,59.5476,59.3732,59.4691,236336.0
2019-01-08 15:50:00,68.16,68.3,68.13,68.19,497971.0,59.4604,59.5825,59.4342,59.4866,497971.0
2019-01-09 09:30:00,68.95,69.27,68.85,69.17,186405.0,60.1496,60.4287,60.0623,60.3415,186405.0
2019-01-09 09:40:00,69.13,69.25,68.99,69.04,72040.0,60.3066,60.4113,60.1845,60.2281,72040.0
2019-01-09 09:50:00,69.04,69.36,69.04,69.32,105441.0,60.2281,60.5072,60.2281,60.4724,105441.0
2019-01-09 10:00:00,69.33,69.47,69.19,69.24,84690.0,60.4811,60.6032,60.3589,60.4026,84690.0
2019-01-09 10:10:00,69.25,69.3,69.01,69.19,56175.0,60.4113,60.4549,60.2019,60.3589,56175.0
2019-01-09 10:20:00,69.2,69.31,69.13,69.19,34298.0,60.3677,60.4636,60.3066,60.3589,34298.0
2019-01-09 10:30:00,69.18,69.19,69.0,69.12,63512.0,60.3502,60.3589,60.1932,60.2979,63512.0
2019-01-09 10:40:00,69.1,69.12,68.92,69.01,57537.0,60.2804,60.2979,60.1234,60.2019,57537.0
2019-01-09 10:50:00,69.01,69.19,69.0,69.18,101656.0,60.2019,60.3589,60.1932,60.3502,101656.0
2019-01-09 11:00:00,69.17,69.25,69.09,69.14,80529.0,60.3415,60.4113,60.2717,60.3153,80529.0
2019-01-09 11:10:00,69.16,69.27,69.13,69.2,46631.0,60.3328,60.4287,60.3066,60.3677,46631.0
2019-01-09 11:20:00,69.2,69.28,69.09,69.22,49726.0,60.3677,60.4375,60.2717,60.3851,49726.0
2019-01-09 11:30:00,69.21,69.3,69.19,69.23,57706.0,60.3764,60.4549,60.3589,60.3938,57706.0
2019-01-09 11:40:00,69.24,69.36,69.19,69.32,95776.0,60.4026,60.5072,60.3589,60.4724,95776.0
2019-01-09 11:50:00,69.33,69.42,69.23,69.28,53203.0,60.4811,60.5596,60.3938,60.4375,53203.0
2019-01-09 12:00:00,69.29,69.43,69.21,69.36,35873.0,60.4462,60.5683,60.3764,60.5072,35873.0
2019-01-09 12:10:00,69.36,69.42,69.31,69.38,92481.0,60.5072,60.5596,60.4636,60.5247,92481.0
2019-01-09 12:20:00,69.4,69.41,69.3,69.31,46776.0,60.5421,60.5509,60.4549,60.4636,46776.0
2019-01-09 12:30:00,69.31,69.33,69.25,69.28,55069.0,60.4636,60.4811,60.4113,60.4375,55069.0
2019-01-09 12:40:00,69.28,69.49,69.25,69.41,78465.0,60.4375,60.6207,60.4113,60.5509,78465.0
2019-01-09 12:50:00,69.41,69.58,69.29,69.57,79090.0,60.5509,60.6992,60.4462,60.6904,79090.0
2019-01-09 13:00:00,69.56,69.6,69.35,69.42,57625.0,60.6817,60.7166,60.4985,60.5596,57625.0
2019-01-09 13:10:00,69.42,69.44,69.3,69.42,39303.0,60.5596,60.577,60.4549,60.5596,39303.0
2019-01-09 13:20:00,69.42,69.49,69.39,69.48,45102.0,60.5596,60.6207,60.5334,60.6119,45102.0
2019-01-09 13:30:00,69.48,69.5,69.36,69.39,31616.0,60.6119,60.6294,60.5072,60.5334,31616.0
2019-01-09 13:40:00,69.38,69.39,69.24,69.25,33617.0,60.5247,60.5334,60.4026,60.4113,33617.0
2019-01-09 13:50:00,69.25,69.25,69.1,69.18,35195.0,60.4113,60.4113,60.2804,60.3502,35195.0
2019-01-09 14:00:00,69.2,69.37,69.16,69.36,42080.0,60.3677,60.516,60.3328,60.5072,42080.0
2019-01-09 14:10:00,69.36,69.36,69.11,69.11,33902.0,60.5072,60.5072,60.2892,60.2892,33902.0
2019-01-09 14:20:00,69.1,69.1,68.98,69.05,34593.0,60.2804,60.2804,60.1758,60.2368,34593.0
2019-01-09 14:30:00,69.05,69.27,69.03,69.24,33162.0,60.2368,60.4287,60.2194,60.4026,33162.0
2019-01-09 14:40:00,69.23,69.33,69.18,69.33,34837.0,60.3938,60.4811,60.3502,60.4811,34837.0
2019-01-09 14:50:00,69.33,69.34,69.17,69.19,37586.0,60.4811,60.4898,60.3415,60.3589,37586.0
2019-01-09 15:00:00,69.19,69.3,69.16,69.28,50829.0,60.3589,60.4549,60.3328,60.4375,50829.0
2019-01-09 15:10:00,69.28,69.37,69.26,69.34,47593.0,60.4375,60.516,60.42,60.4898,47593.0
2019-01-09 15:20:00,69.35,69.39,69.28,69.3,65012.0,60.4985,60.5334,60.4375,60.4549,65012.0
2019-01-09 15:30:00,69.31,69.4,69.22,69.28,100286.0,60.4636,60.5421,60.3851,60.4375,100286.0
2019-01-09 15:40:00,69.27,69.29,69.0,69.01,107560.0,60.4287,60.4462,60.1932,60.2019,107560.0
2019-01-09 15:50:00,69.0,69.08,68.94,69.06,234952.0,60.1932,60.263,60.1409,60.2455,234952.0
2019-01-10 09:30:00,68.59,68.74,68.45,68.52,67676.0,59.8355,59.9664,59.7134,59.7745,67676.0
2019-01-10 09:40:00,68.52,68.83,68.44,68.73,36822.0,59.7745,60.0449,59.7047,59.9577,36822.0
2019-01-10 09:50:00,68.77,69.11,68.77,69.1,47629.0,59.9926,60.2892,59.9926,60.2804,47629.0
2019-01-10 10:00:00,69.08,69.48,69.07,69.48,52686.0,60.263,60.6119,60.2543,60.6119,52686.0
2019-01-10 10:10:00,69.48,69.6,69.29,69.47,104988.0,60.6119,60.7166,60.4462,60.6032,104988.0
2019-01-10 10:20:00,69.5,69.71,69.49,69.62,28831.0,60.6294,60.8126,60.6207,60.7341,28831.0
2019-01-10 10:30:00,69.62,69.62,69.48,69.58,18982.0,60.7341,60.7341,60.6119,60.6992,18982.0
2019-01-10 10:40:00,69.57,69.62,69.42,69.52,22652.0,60.6904,60.7341,60.5596,60.6468,22652.0
2019-01-10 10:50:00,69.52,69.59,69.47,69.59,16598.0,60.6468,60.7079,60.6032,60.7079,16598.0
2019-01-10 11:00:00,69.6,69.73,69.56,69.59,43294.0,60.7166,60.83,60.6817,60.7079,43294.0
2019-01-10 11:10:00,69.6,69.73,69.6,69.69,17611.0,60.7166,60.83,60.7166,60.7951,17611.0
2019-01-10 11:20:00,69.7,69.74,69.6,69.61,14961.0,60.8039,60.8387,60.7166,60.7253,14961.0
2019-01-10 11:30:00,69.64,70.04,69.62,69.94,49692.0,60.7515,61.1005,60.7341,61.0132,49692.0
2019-01-10 11:40:00,69.94,70.0,69.85,69.91,24790.0,61.0132,61.0656,60.9347,60.987,24790.0
2019-01-10 11:50:00,69.9,70.02,69.87,70.02,30802.0,60.9783,61.083,60.9522,61.083,30802.0
2019-01-10 12:00:00,70.0,70.07,69.86,69.95,58503.0,61.0656,61.1266,60.9434,61.0219,58503.0
2019-01-10 12:10:00,69.95,70.0,69.9,69.94,77318.0,61.0219,61.0656,60.9783,61.0132,77318.0
2019-01-10 12:20:00,69.93,70.17,69.88,70.13,26563.0,61.0045,61.2139,60.9609,61.179,26563.0
2019-01-10 12:30:00,70.12,70.16,70.1,70.13,12926.0,61.1702,61.2051,61.1528,61.179,12926.0
2019-01-10 12:40:00,70.14,70.33,70.08,70.26,29642.0,61.1877,61.3534,61.1354,61.2924,29642.0
2019-01-10 12:50:00,70.26,70.35,70.19,70.22,22047.0,61.2924,61.3709,61.2313,61.2575,22047.0
2019-01-10 13:00:00,70.22,70.22,69.92,69.93,34203.0,61.2575,61.2575,60.9958,61.0045,34203.0
2019-01-10 13:10:00,69.92,69.98,69.82,69.82,46697.0,60.9958,61.0481,60.9085,60.9085,46697.0
2019-01-10 13:20:00,69.81,69.88,69.72,69.88,15578.0,60.8998,60.9609,60.8213,60.9609,15578.0
2019-01-10 13:30:00,69.89,69.91,69.78,69.79,20646.0,60.9696,60.987,60.8736,60.8824,20646.0
2019-01-10 13:40:00,69.78,69.8,69.65,69.76,16614.0,60.8736,60.8911,60.7602,60.8562,16614.0
2019-01-10 13:50:00,69.77,69.8,69.7,69.8,17788.0,60.8649,60.8911,60.8039,60.8911,17788.0
2019-01-10 14:00:00,69.82,70.01,69.82,70.01,21911.0,60.9085,61.0743,60.9085,61.0743,21911.0
2019-01-10 14:10:00,70.02,70.11,69.99,70.11,28940.0,61.083,61.1615,61.0568,61.1615,28940.0
2019-01-10 14:20:00,70.1,70.21,70.05,70.07,28531.0,61.1528,61.2488,61.1092,61.1266,28531.0
2019-01-10 14:30:00,70.06,70.07,69.98,70.02,27204.0,61.1179,61.1266,61.0481,61.083,27204.0
2019-01-10 14:40:00,70.03,70.18,70.03,70.04,27122.0,61.0917,61.2226,61.0917,61.1005,27122.0
2019-01-10 14:50:00,70.02,70.03,69.93,70.02,18697.0,61.083,61.0917,61.0045,61.083,18697.0
2019-01-10 15:00:00,70.01,70.1,69.99,70.03,37056.0,61.0743,61.1528,61.0568,61.0917,37056.0
2019-01-10 15:10:00,70.03,70.05,69.94,70.01,24349.0,61.0917,61.1092,61.0132,61.0743,24349.0
2019-01-10 15:20:00,70.01,70.1,69.99,70.06,32709.0,61.0743,61.1528,61.0568,61.1179,32709.0
2019-01-10 15:30:00,70.06,70.13,70.03,70.11,44026.0,61.1179,61.179,61.0917,61.1615,44026.0
2019-01-10 15:40:00,70.12,70.18,70.07,70.09,55009.0,61.1702,61.2226,61.1266,61.1441,55009.0
2019-01-10 15:50:00,70.09,70.23,70.09,70.19,124334.0,61.1441,61.2662,61.1441,61.2313,124334.0
2019-01-11 09:30:00,69.63,69.97,69.63,69.9,106619.0,60.7428,61.0394,60.7428,60.9783,106619.0
2019-01-11 09:40:00,69.91,70.12,69.84,69.92,41997.0,60.987,61.1702,60.926,60.9958,41997.0
2019-01-11 09:50:00,69.92,70.13,69.81,70.06,41203.0,60.9958,61.179,60.8998,61.1179,41203.0
2019-01-11 10:00:00,70.08,70.18,69.97,70.12,34078.0,61.1354,61.2226,61.0394,61.1702,34078.0
2019-01-11 10:10:00,70.14,70.16,70.0,70.06,50313.0,61.1877,61.2051,61.0656,61.1179,50313.0
2019-01-11 10:20:00,70.08,70.08,69.83,69.83,34815.0,61.1354,61.1354,60.9173,60.9173,34815.0
2019-01-11 10:30:00,69.81,69.9,69.71,69.87,16057.0,60.8998,60.9783,60.8126,60.9522,16057.0
2019-01-11 10:40:00,69.87,69.97,69.81,69.91,36073.0,60.9522,61.0394,60.8998,60.987,36073.0
2019-01-11 10:50:00,69.92,70.1,69.81,70.09,14340.0,60.9958,61.1528,60.8998,61.1441,14340.0
2019-01-11 11:00:00,70.1,70.14,69.97,70.06,30029.0,61.1528,61.1877,61.0394,61.1179,30029.0
2019-01-11 11:10:00,70.06,70.12,69.94,70.11,35440.0,61.1179,61.1702,61.0132,61.1615,35440.0
2019-01-11 11:20:00,70.11,70.11,69.99,70.02,14470.0,61.1615,61.1615,61.0568,61.083,14470.0
2019-01-11 11:30:00,70.03,70.16,70.01,70.11,16130.0,61.0917,61.2051,61.0743,61.1615,16130.0
2019-01-11 11:40:00,70.1,70.37,70.1,70.34,27814.0,61.1528,61.3883,61.1528,61.3622,27814.0
2019-01-11 11:50:00,70.33,70.37,70.26,70.29,17823.0,61.3534,61.3883,61.2924,61.3185,17823.0
2019-01-11 12:00:00,70.26,70.3,70.14,70.15,24125.0,61.2924,61.3273,61.1877,61.1964,24125.0
2019-01-11 12:10:00,70.14,70.2,70.04,70.05,18127.0,61.1877,61.24,61.1005,61.1092,18127.0
2019-01-11 12:20:00,70.06,70.1,69.98,70.05,46922.0,61.1179,61.1528,61.0481,61.1092,46922.0
2019-01-11 12:30:00,70.08,70.32,70.08,70.27,15354.0,61.1354,61.3447,61.1354,61.3011,15354.0
2019-01-11 12:40:00,70.29,70.32,70.22,70.25,11566.0,61.3185,61.3447,61.2575,61.2837,11566.0
2019-01-11 12:50:00,70.26,70.34,70.25,70.25,10146.0,61.2924,61.3622,61.2837,61.2837,10146.0
2019-01-11 13:00:00,70.26,70.28,70.15,70.25,15850.0,61.2924,61.3098,61.1964,61.2837,15850.0
2019-01-11 13:10:00,70.25,70.28,70.19,70.27,29288.0,61.2837,61.3098,61.2313,61.3011,29288.0
2019-01-11 13:20:00,70.28,70.28,70.05,70.07,32264.0,61.3098,61.3098,61.1092,61.1266,32264.0
2019-01-11 13:30:00,70.06,70.12,70.03,70.05,21217.0,61.1179,61.1702,61.0917,61.1092,21217.0
2019-01-11 13:40:00,70.05,70.18,70.05,70.15,22355.0,61.1092,61.2226,61.1092,61.1964,22355.0
2019-01-11 13:50:00,70.14,70.25,70.12,70.2,25937.0,61.1877,61.2837,61.1702,61.24,25937.0
2019-01-11 14:00:00,70.17,70.21,70.11,70.2,23078.0,61.2139,61.2488,61.1615,61.24,23078.0
2019-01-11 14:10:00,70.2,70.33,70.2,70.26,19561.0,61.24,61.3534,61.24,61.2924,19561.0
2019-01-11 14:20:00,70.26,70.29,70.22,70.27,20574.0,61.2924,61.3185,61.2575,61.3011,20574.0
2019-01-11 14:30:00,70.28,70.34,70.21,70.22,31123.0,61.3098,61.3622,61.2488,61.2575,31123.0
2019-01-11 14:40:00,70.24,70.26,70.13,70.14,32415.0,61.2749,61.2924,61.179,61.1877,32415.0
2019-01-11 14:50:00,70.15,70.18,70.03,70.03,16814.0,61.1964,61.2226,61.0917,61.0917,16814.0
2019-01-11 15:00:00,70.02,70.15,70.01,70.08,21801.0,61.083,61.1964,61.0743,61.1354,21801.0
2019-01-11 15:10:00,70.08,70.14,70.05,70.11,14877.0,61.1354,61.1877,61.1092,61.1615,14877.0
2019-01-11 15:20:00,70.1,70.14,70.06,70.06,19153.0,61.1528,61.1877,61.1179,61.1179,19153.0
2019-01-11 15:30:00,70.07,70.2,70.06,70.18,29466.0,61.1266,61.24,61.1179,61.2226,29466.0
2019-01-11 15:40:00,70.19,70.25,70.18,70.23,49755.0,61.2313,61.2837,61.2226,61.2662,49755.0
2019-01-11 15:50:00,70.25,70.28,70.11,70.21,113990.0,61.2837,61.3098,61.1615,61.2488,113990.0
2019-01-14 09:30:00,69.74,69.74,69.27,69.55,28489.0,60.8387,60.8387,60.4287,60.673,28489.0
2019-01-14 09:40:00,69.53,69.65,69.45,69.55,19914.0,60.6556,60.7602,60.5858,60.673,19914.0
2019-01-14 09:50:00,69.57,69.72,69.52,69.63,14202.0,60.6904,60.8213,60.6468,60.7428,14202.0
2019-01-14 10:00:00,69.66,69.85,69.62,69.85,17257.0,60.769,60.9347,60.7341,60.9347,17257.0
2019-01-14 10:10:00,69.86,69.9,69.62,69.7,24005.0,60.9434,60.9783,60.7341,60.8039,24005.0
2019-01-14 10:20:00,69.69,69.74,69.59,69.72,34367.0,60.7951,60.8387,60.7079,60.8213,34367.0
2019-01-14 10:30:00,69.72,69.74,69.63,69.63,19534.0,60.8213,60.8387,60.7428,60.7428,19534.0
2019-01-14 10:40:00,69.64,69.79,69.6,69.65,26586.0,60.7515,60.8824,60.7166,60.7602,26586.0
2019-01-14 10:50:00,69.65,69.82,69.63,69.7,21367.0,60.7602,60.9085,60.7428,60.8039,21367.0
2019-01-14 11:00:00,69.67,69.84,69.62,69.76,19255.0,60.7777,60.926,60.7341,60.8562,19255.0
2019-01-14 11:10:00,69.74,69.81,69.6,69.63,23591.0,60.8387,60.8998,60.7166,60.7428,23591.0
2019-01-14 11:20:00,69.62,69.77,69.61,69.73,17553.0,60.7341,60.8649,60.7253,60.83,17553.0
2019-01-14 11:30:00,69.73,69.92,69.69,69.88,16644.0,60.83,60.9958,60.7951,60.9609,16644.0
2019-01-14 11:40:00,69.91,69.95,69.83,69.83,18943.0,60.987,61.0219,60.9173,60.9173,18943.0
2019-01-14 11:50:00,69.84,69.87,69.62,69.67,29143.0,60.926,60.9522,60.7341,60.7777,29143.0
2019-01-14 12:00:00,69.67,69.69,69.55,69.67,21591.0,60.7777,60.7951,60.673,60.7777,21591.0
2019-01-14 12:10:00,69.67,69.83,69.65,69.81,25081.0,60.7777,60.9173,60.7602,60.8998,25081.0
2019-01-14 12:20:00,69.8,69.92,69.77,69.91,28376.0,60.8911,60.9958,60.8649,60.987,28376.0
2019-01-14 12:30:00,69.93,70.02,69.88,70.02,16168.0,61.0045,61.083,60.9609,61.083,16168.0
2019-01-14 12:40:00,70.01,70.13,69.98,70.05,23360.0,61.0743,61.179,61.0481,61.1092,23360.0
2019-01-14 12:50:00,70.05,70.21,70.03,70.21,18920.0,61.1092,61.2488,61.0917,61.2488,18920.0
2019-01-14 13:00:00,70.19,70.25,70.15,70.25,24188.0,61.2313,61.2837,61.1964,61.2837,24188.0
2019-01-14 13:10:00,70.26,70.44,70.23,70.41,35750.0,61.2924,61.4494,61.2662,61.4232,35750.0
2019-01-14 13:20:00,70.4,70.4,70.3,70.31,21555.0,61.4145,61.4145,61.3273,61.336,21555.0
2019-01-14 13:30:00,70.31,70.32,70.26,70.3,15718.0,61.336,61.3447,61.2924,61.3273,15718.0
2019-01-14 13:40:00,70.3,70.38,70.3,70.33,18827.0,61.3273,61.3971,61.3273,61.3534,18827.0
2019-01-14 13:50:00,70.33,70.37,70.29,70.33,29913.0,61.3534,61.3883,61.3185,61.3534,29913.0
2019-01-14 14:00:00,70.33,70.4,70.26,70.29,25679.0,61.3534,61.4145,61.2924,61.3185,25679.0
2019-01-14 14:10:00,70.31,70.33,70.27,70.27,23168.0,61.336,61.3534,61.3011,61.3011,23168.0
2019-01-14 14:20:00,70.28,70.3,70.18,70.22,28639.0,61.3098,61.3273,61.2226,61.2575,28639.0
2019-01-14 14:30:00,70.22,70.41,70.21,70.4,37129.0,61.2575,61.4232,61.2488,61.4145,37129.0
2019-01-14 14:40:00,70.4,70.49,70.38,70.48,26163.0,61.4145,61.493,61.3971,61.4843,26163.0
2019-01-14 14:50:00,70.47,70.53,70.45,70.51,26069.0,61.4756,61.5279,61.4581,61.5105,26069.0
2019-01-14 15:00:00,70.51,70.54,70.42,70.46,33102.0,61.5105,61.5366,61.432,61.4669,33102.0
2019-01-14 15:10:00,70.46,70.5,70.37,70.45,42288.0,61.4669,61.5017,61.3883,61.4581,42288.0
2019-01-14 15:20:00,70.45,70.48,70.38,70.38,30155.0,61.4581,61.4843,61.3971,61.3971,30155.0
2019-01-14 15:30:00,70.39,70.48,70.38,70.41,44757.0,61.4058,61.4843,61.3971,61.4232,44757.0
2019-01-14 15:40:00,70.41,70.42,70.31,70.32,49865.0,61.4232,61.432,61.336,61.3447,49865.0
2019-01-14 15:50:00,70.31,70.43,70.22,70.36,163919.0,61.336,61.4407,61.2575,61.3796,163919.0
2019-01-15 09:30:00,70.54,70.54,70.19,70.4,37683.0,61.5366,61.5366,61.2313,61.4145,37683.0
2019-01-15 09:40:00,70.4,70.4,69.95,69.95,12207.0,61.4145,61.4145,61.0219,61.0219,12207.0
2019-01-15 09:50:00,69.89,70.0,69.58,69.68,45069.0,60.9696,61.0656,60.6992,60.7864,45069.0
2019-01-15 10:00:00,69.69,69.96,69.67,69.69,52814.0,60.7951,61.0307,60.7777,60.7951,52814.0
2019-01-15 10:10:00,69.63,69.68,69.21,69.3,53322.0,60.7428,60.7864,60.3764,60.4549,53322.0
2019-01-15 10:20:00,69.32,69.42,69.28,69.41,40198.0,60.4724,60.5596,60.4375,60.5509,40198.0
2019-01-15 10:30:00,69.43,69.51,69.36,69.47,32342.0,60.5683,60.6381,60.5072,60.6032,32342.0
2019-01-15 10:40:00,69.47,69.6,69.38,69.39,15240.0,60.6032,60.7166,60.5247,60.5334,15240.0
2019-01-15 10:50:00,69.43,69.61,69.43,69.48,27976.0,60.5683,60.7253,60.5683,60.6119,27976.0
2019-01-15 11:00:00,69.49,69.6,69.45,69.55,29290.0,60.6207,60.7166,60.5858,60.673,29290.0
2019-01-15 11:10:00,69.56,69.7,69.48,69.66,18982.0,60.6817,60.8039,60.6119,60.769,18982.0
2019-01-15 11:20:00,69.66,69.7,69.56,69.66,17488.0,60.769,60.8039,60.6817,60.769,17488.0
2019-01-15 11:30:00,69.65,69.65,69.53,69.6,14876.0,60.7602,60.7602,60.6556,60.7166,14876.0
2019-01-15 11:40:00,69.58,69.7,69.58,69.7,8656.0,60.6992,60.8039,60.6992,60.8039,8656.0
2019-01-15 11:50:00,69.7,69.73,69.6,69.62,71744.0,60.8039,60.83,60.7166,60.7341,71744.0
2019-01-15 12:00:00,69.63,69.88,69.63,69.83,63685.0,60.7428,60.9609,60.7428,60.9173,63685.0
2019-01-15 12:10:00,69.84,69.95,69.82,69.82,29474.0,60.926,61.0219,60.9085,60.9085,29474.0
2019-01-15 12:20:00,69.82,69.92,69.6,69.85,145272.0,60.9085,60.9958,60.7166,60.9347,145272.0
2019-01-15 12:30:00,69.87,69.87,69.68,69.73,43238.0,60.9522,60.9522,60.7864,60.83,43238.0
2019-01-15 12:40:00,69.73,69.76,69.67,69.73,15827.0,60.83,60.8562,60.7777,60.83,15827.0
2019-01-15 12:50:00,69.69,69.76,69.61,69.66,17735.0,60.7951,60.8562,60.7253,60.769,17735.0
2019-01-15 13:00:00,69.65,69.65,69.56,69.62,14324.0,60.7602,60.7602,60.6817,60.7341,14324.0
2019-01-15 13:10:00,69.62,69.62,69.53,69.61,7111.0,60.7341,60.7341,60.6556,60.7253,7111.0
2019-01-15 13:20:00,69.6,69.63,69.5,69.54,24731.0,60.7166,60.7428,60.6294,60.6643,24731.0
2019-01-15 13:30:00,69.54,69.57,69.52,69.54,19245.0,60.6643,60.6904,60.6468,60.6643,19245.0
2019-01-15 13:40:00,69.54,69.58,69.51,69.56,12838.0,60.6643,60.6992,60.6381,60.6817,12838.0
2019-01-15 13:50:00,69.54,69.73,69.54,69.7,9645.0,60.6643,60.83,60.6643,60.8039,9645.0
2019-01-15 14:00:00,69.71,69.78,69.65,69.72,16719.0,60.8126,60.8736,60.7602,60.8213,16719.0
2019-01-15 14:10:00,69.74,69.8,69.71,69.78,11360.0,60.8387,60.8911,60.8126,60.8736,11360.0
2019-01-15 14:20:00,69.76,69.76,69.54,69.56,25995.0,60.8562,60.8562,60.6643,60.6817,25995.0
2019-01-15 14:30:00,69.54,69.63,69.47,69.56,16695.0,60.6643,60.7428,60.6032,60.6817,16695.0
2019-01-15 14:40:00,69.58,69.72,69.54,69.55,21941.0,60.6992,60.8213,60.6643,60.673,21941.0
2019-01-15 14:50:00,69.54,69.64,69.53,69.64,9546.0,60.6643,60.7515,60.6556,60.7515,9546.0
2019-01-15 15:00:00,69.63,69.72,69.58,69.71,19347.0,60.7428,60.8213,60.6992,60.8126,19347.0
2019-01-15 15:10:00,69.73,69.82,69.68,69.68,33814.0,60.83,60.9085,60.7864,60.7864,33814.0
2019-01-15 15:20:00,69.69,69.77,69.65,69.74,21399.0,60.7951,60.8649,60.7602,60.8387,21399.0
2019-01-15 15:30:00,69.74,69.78,69.65,69.69,30537.0,60.8387,60.8736,60.7602,60.7951,30537.0
2019-01-15 15:40:00,69.68,69.85,69.67,69.82,48461.0,60.7864,60.9347,60.7777,60.9085,48461.0
2019-01-15 15:50:00,69.81,69.9,69.73,69.86,87422.0,60.8998,60.9783,60.83,60.9434,87422.0
2019-01-16 09:30:00,69.8,70.21,69.73,70.07,37752.0,60.8911,61.2488,60.83,61.1266,37752.0
2019-01-16 09:40:00,70.04,70.11,69.84,69.89,14099.0,61.1005,61.1615,60.926,60.9696,14099.0
2019-01-16 09:50:00,69.89,70.09,69.87,70.06,12995.0,60.9696,61.1441,60.9522,61.1179,12995.0
2019-01-16 10:00:00,70.05,70.19,70.03,70.18,40729.0,61.1092,61.2313,61.0917,61.2226,40729.0
2019-01-16 10:10:00,70.16,70.34,70.14,70.26,22727.0,61.2051,61.3622,61.1877,61.2924,22727.0
2019-01-16 10:20:00,70.27,70.29,70.16,70.18,19515.0,61.3011,61.3185,61.2051,61.2226,19515.0
2019-01-16 10:30:00,70.17,70.21,70.01,70.02,23724.0,61.2139,61.2488,61.0743,61.083,23724.0
2019-01-16 10:40:00,70.02,70.02,69.84,70.01,80296.0,61.083,61.083,60.926,61.0743,80296.0
2019-01-16 10:50:00,70.02,70.19,69.98,70.13,49775.0,61.083,61.2313,61.0481,61.179,49775.0
2019-01-16 11:00:00,70.14,70.18,69.96,70.08,26018.0,61.1877,61.2226,61.0307,61.1354,26018.0
2019-01-16 11:10:00,70.09,70.25,70.06,70.24,19321.0,61.1441,61.2837,61.1179,61.2749,19321.0
2019-01-16 11:20:00,70.24,70.27,70.18,70.27,11985.0,61.2749,61.3011,61.2226,61.3011,11985.0
2019-01-16 11:30:00,70.27,70.35,70.2,70.2,25336.0,61.3011,61.3709,61.24,61.24,25336.0
2019-01-16 11:40:00,70.2,70.23,70.01,70.01,17206.0,61.24,61.2662,61.0743,61.0743,17206.0
2019-01-16 11:50:00,70.01,70.02,69.87,69.92,16932.0,61.0743,61.083,60.9522,60.9958,16932.0
2019-01-16 12:00:00,69.92,69.96,69.84,69.86,17109.0,60.9958,61.0307,60.926,60.9434,17109.0
2019-01-16 12:10:00,69.87,69.93,69.8,69.9,21163.0,60.9522,61.0045,60.8911,60.9783,21163.0
2019-01-16 12:20:00,69.87,69.95,69.81,69.95,18191.0,60.9522,61.0219,60.8998,61.0219,18191.0
2019-01-16 12:30:00,69.96,70.01,69.9,69.92,17704.0,61.0307,61.0743,60.9783,60.9958,17704.0
2019-01-16 12:40:00,69.94,70.08,69.94,70.02,24287.0,61.0132,61.1354,61.0132,61.083,24287.0
2019-01-16 12:50:00,70.03,70.08,70.01,70.05,15198.0,61.0917,61.1354,61.0743,61.1092,15198.0
2019-01-16 13:00:00,70.06,70.06,69.97,70.03,16659.0,61.1179,61.1179,61.0394,61.0917,16659.0
2019-01-16 13:10:00,70.04,70.05,69.95,69.97,18838.0,61.1005,61.1092,61.0219,61.0394,18838.0
2019-01-16 13:20:00,69.97,69.98,69.92,69.95,11897.0,61.0394,61.0481,60.9958,61.0219,11897.0
2019-01-16 13:30:00,69.95,70.01,69.95,69.96,14164.0,61.0219,61.0743,61.0219,61.0307,14164.0
2019-01-16 13:40:00,69.96,70.01,69.93,70.0,19165.0,61.0307,61.0743,61.0045,61.0656,19165.0
2019-01-16 13:50:00,70.0,70.05,69.97,70.05,19045.0,61.0656,61.1092,61.0394,61.1092,19045.0
2019-01-16 14:00:00,70.05,70.12,70.05,70.11,16071.0,61.1092,61.1702,61.1092,61.1615,16071.0
2019-01-16 14:10:00,70.11,70.13,70.07,70.13,22608.0,61.1615,61.179,61.1266,61.179,22608.0
2019-01-16 14:20:00,70.13,70.27,70.13,70.25,31232.0,61.179,61.3011,61.179,61.2837,31232.0
2019-01-16 14:30:00,70.25,70.34,70.25,70.3,24721.0,61.2837,61.3622,61.2837,61.3273,24721.0
2019-01-16 14:40:00,70.3,70.36,70.21,70.24,38228.0,61.3273,61.3796,61.2488,61.2749,38228.0
2019-01-16 14:50:00,70.24,70.26,70.13,70.16,47156.0,61.2749,61.2924,61.179,61.2051,47156.0
2019-01-16 15:00:00,70.16,70.22,70.13,70.17,34153.0,61.2051,61.2575,61.179,61.2139,34153.0
2019-01-16 15:10:00,70.17,70.19,70.12,70.16,41163.0,61.2139,61.2313,61.1702,61.2051,41163.0
2019-01-16 15:20:00,70.16,70.17,69.99,70.13,121174.0,61.2051,61.2139,61.0568,61.179,121174.0
2019-01-16 15:30:00,70.13,70.15,70.05,70.07,39054.0,61.179,61.1964,61.1092,61.1266,39054.0
2019-01-16 15:40:00,70.06,70.12,69.98,70.12,86365.0,61.1179,61.1702,61.0481,61.1702,86365.0
2019-01-16 15:50:00,70.12,70.22,70.08,70.08,159050.0,61.1702,61.2575,61.1354,61.1354,159050.0
2019-01-17 09:30:00,69.58,70.06,69.58,69.84,30624.0,60.6992,61.1179,60.6992,60.926,30624.0
2019-01-17 09:40:00,69.85,69.89,69.65,69.83,25771.0,60.9347,60.9696,60.7602,60.9173,25771.0
2019-01-17 09:50:00,69.82,69.99,69.76,69.91,9231.0,60.9085,61.0568,60.8562,60.987,9231.0
2019-01-17 10:00:00,69.9,69.98,69.82,69.95,14433.0,60.9783,61.0481,60.9085,61.0219,14433.0
2019-01-17 10:10:00,69.96,70.15,69.94,70.07,17571.0,61.0307,61.1964,61.0132,61.1266,17571.0
2019-01-17 10:20:00,70.07,70.18,70.0,70.12,9293.0,61.1266,61.2226,61.0656,61.1702,9293.0
2019-01-17 10:30:00,70.13,70.15,70.02,70.05,11335.0,61.179,61.1964,61.083,61.1092,11335.0
2019-01-17 10:40:00,70.05,70.13,69.97,70.03,10646.0,61.1092,61.179,61.0394,61.0917,10646.0
2019-01-17 10:50:00,70.03,70.16,69.98,70.16,15392.0,61.0917,61.2051,61.0481,61.2051,15392.0
2019-01-17 11:00:00,70.19,70.29,70.16,70.28,7919.0,61.2313,61.3185,61.2051,61.3098,7919.0
2019-01-17 11:10:00,70.3,70.36,70.24,70.28,17383.0,61.3273,61.3796,61.2749,61.3098,17383.0
2019-01-17 11:20:00,70.31,70.46,70.3,70.45,15458.0,61.336,61.4669,61.3273,61.4581,15458.0
2019-01-17 11:30:00,70.43,70.48,70.4,70.42,9036.0,61.4407,61.4843,61.4145,61.432,9036.0
2019-01-17 11:40:00,70.41,70.46,70.38,70.38,9568.0,61.4232,61.4669,61.3971,61.3971,9568.0
2019-01-17 11:50:00,70.36,70.39,70.27,70.27,8849.0,61.3796,61.4058,61.3011,61.3011,8849.0
2019-01-17 12:00:00,70.25,70.26,70.11,70.17,18907.0,61.2837,61.2924,61.1615,61.2139,18907.0
2019-01-17 12:10:00,70.18,70.26,70.14,70.22,8283.0,61.2226,61.2924,61.1877,61.2575,8283.0
2019-01-17 12:20:00,70.22,70.22,70.13,70.19,9570.0,61.2575,61.2575,61.179,61.2313,9570.0
2019-01-17 12:30:00,70.18,70.23,70.16,70.18,6106.0,61.2226,61.2662,61.2051,61.2226,6106.0
2019-01-17 12:40:00,70.19,70.23,70.11,70.13,9066.0,61.2313,61.2662,61.1615,61.179,9066.0
2019-01-17 12:50:00,70.14,70.15,70.03,70.07,11268.0,61.1877,61.1964,61.0917,61.1266,11268.0
2019-01-17 13:00:00,70.07,70.18,70.07,70.16,14016.0,61.1266,61.2226,61.1266,61.2051,14016.0
2019-01-17 13:10:00,70.17,70.23,70.16,70.2,11511.0,61.2139,61.2662,61.2051,61.24,11511.0
2019-01-17 13:20:00,70.22,70.34,70.22,70.3,10489.0,61.2575,61.3622,61.2575,61.3273,10489.0
2019-01-17 13:30:00,70.31,70.31,70.26,70.27,9558.0,61.336,61.336,61.2924,61.3011,9558.0
2019-01-17 13:40:00,70.28,70.28,70.2,70.23,16861.0,61.3098,61.3098,61.24,61.2662,16861.0
2019-01-17 13:50:00,70.23,70.35,70.2,70.35,9671.0,61.2662,61.3709,61.24,61.3709,9671.0
2019-01-17 14:00:00,70.32,70.37,70.28,70.33,10616.0,61.3447,61.3883,61.3098,61.3534,10616.0
2019-01-17 14:10:00,70.34,70.35,70.29,70.29,11784.0,61.3622,61.3709,61.3185,61.3185,11784.0
2019-01-17 14:20:00,70.31,70.31,70.2,70.26,8826.0,61.336,61.336,61.24,61.2924,8826.0
2019-01-17 14:30:00,70.26,70.52,70.23,70.5,12295.0,61.2924,61.5192,61.2662,61.5017,12295.0
2019-01-17 14:40:00,70.48,71.29,70.48,71.24,70819.0,61.4843,62.1909,61.4843,62.1473,70819.0
2019-01-17 14:50:00,71.22,71.31,70.72,70.76,28124.0,62.1298,62.2084,61.6937,61.7286,28124.0
2019-01-17 15:00:00,70.76,70.77,70.46,70.56,46502.0,61.7286,61.7373,61.4669,61.5541,46502.0
2019-01-17 15:10:00,70.57,70.64,70.41,70.52,97557.0,61.5628,61.6239,61.4232,61.5192,97557.0
2019-01-17 15:20:00,70.52,70.76,70.43,70.76,143074.0,61.5192,61.7286,61.4407,61.7286,143074.0
2019-01-17 15:30:00,70.75,70.93,70.72,70.84,32688.0,61.7198,61.8769,61.6937,61.7983,32688.0
2019-01-17 15:40:00,70.86,70.88,70.7,70.72,47911.0,61.8158,61.8332,61.6762,61.6937,47911.0
2019-01-17 15:50:00,70.72,70.98,70.68,70.96,114785.0,61.6937,61.9205,61.6588,61.903,114785.0
2019-01-18 09:30:00,71.44,71.68,71.26,71.54,252313.0,62.3218,62.5311,62.1647,62.409,252313.0
2019-01-18 09:40:00,71.52,71.72,71.31,71.59,33120.0,62.3916,62.566,62.2084,62.4526,33120.0
2019-01-18 09:50:00,71.59,71.68,71.37,71.63,32307.0,62.4526,62.5311,62.2607,62.4875,32307.0
2019-01-18 10:00:00,71.62,71.73,71.41,71.53,30579.0,62.4788,62.5748,62.2956,62.4003,30579.0
2019-01-18 10:10:00,71.56,71.91,71.56,71.85,22668.0,62.4265,62.7318,62.4265,62.6794,22668.0
2019-01-18 10:20:00,71.84,71.87,71.7,71.81,27083.0,62.6707,62.6969,62.5486,62.6445,27083.0
2019-01-18 10:30:00,71.8,71.98,71.8,71.86,28475.0,62.6358,62.7928,62.6358,62.6882,28475.0
2019-01-18 10:40:00,71.85,72.14,71.81,71.97,34699.0,62.6794,62.9324,62.6445,62.7841,34699.0
2019-01-18 10:50:00,71.99,72.17,71.98,72.04,26566.0,62.8016,62.9586,62.7928,62.8452,26566.0
2019-01-18 11:00:00,72.04,72.26,72.01,72.13,29217.0,62.8452,63.0371,62.819,62.9237,29217.0
2019-01-18 11:10:00,72.15,72.16,71.97,72.0,19783.0,62.9411,62.9499,62.7841,62.8103,19783.0
2019-01-18 11:20:00,72.0,72.29,71.97,72.27,29113.0,62.8103,63.0633,62.7841,63.0458,29113.0
2019-01-18 11:30:00,72.26,72.26,72.1,72.2,18163.0,63.0371,63.0371,62.8975,62.9848,18163.0
2019-01-18 11:40:00,72.2,72.24,72.17,72.22,14579.0,62.9848,63.0197,62.9586,63.0022,14579.0
2019-01-18 11:50:00,72.22,72.45,72.12,72.45,195704.0,63.0022,63.2029,62.915,63.2029,195704.0
2019-01-18 12:00:00,72.47,72.54,72.26,72.3,34119.0,63.2203,63.2814,63.0371,63.072,34119.0
2019-01-18 12:10:00,72.29,72.49,72.07,72.27,112945.0,63.0633,63.2378,62.8714,63.0458,112945.0
2019-01-18 12:20:00,72.29,72.37,71.99,72.27,116091.0,63.0633,63.1331,62.8016,63.0458,116091.0
2019-01-18 12:30:00,72.27,72.31,72.16,72.22,29327.0,63.0458,63.0807,62.9499,63.0022,29327.0
2019-01-18 12:40:00,72.22,72.34,72.2,72.22,30012.0,63.0022,63.1069,62.9848,63.0022,30012.0
2019-01-18 12:50:00,72.22,72.27,72.1,72.25,26945.0,63.0022,63.0458,62.8975,63.0284,26945.0
2019-01-18 13:00:00,72.26,72.35,72.23,72.24,20368.0,63.0371,63.1156,63.0109,63.0197,20368.0
2019-01-18 13:10:00,72.26,72.27,72.14,72.19,19323.0,63.0371,63.0458,62.9324,62.976,19323.0
2019-01-18 13:20:00,72.19,72.3,72.08,72.14,39385.0,62.976,63.072,62.8801,62.9324,39385.0
2019-01-18 13:30:00,72.16,72.18,71.98,72.01,20239.0,62.9499,62.9673,62.7928,62.819,20239.0
2019-01-18 13:40:00,71.99,72.05,71.93,72.03,26924.0,62.8016,62.8539,62.7492,62.8365,26924.0
2019-01-18 13:50:00,72.04,72.05,71.98,72.02,24582.0,62.8452,62.8539,62.7928,62.8277,24582.0
2019-01-18 14:00:00,72.02,72.1,72.0,72.1,22177.0,62.8277,62.8975,62.8103,62.8975,22177.0
2019-01-18 14:10:00,72.11,72.14,71.97,71.98,20865.0,62.9063,62.9324,62.7841,62.7928,20865.0
2019-01-18 14:20:00,71.98,72.03,71.93,71.96,28693.0,62.7928,62.8365,62.7492,62.7754,28693.0
2019-01-18 14:30:00,71.96,72.0,71.82,71.86,25943.0,62.7754,62.8103,62.6533,62.6882,25943.0
2019-01-18 14:40:00,71.86,71.95,71.78,71.91,25521.0,62.6882,62.7667,62.6184,62.7318,25521.0
2019-01-18 14:50:00,71.92,71.97,71.81,71.81,32926.0,62.7405,62.7841,62.6445,62.6445,32926.0
2019-01-18 15:00:00,71.81,71.83,71.74,71.79,25045.0,62.6445,62.662,62.5835,62.6271,25045.0
2019-01-18 15:10:00,71.77,71.94,71.75,71.91,38407.0,62.6096,62.758,62.5922,62.7318,38407.0
2019-01-18 15:20:00,71.92,71.92,71.8,71.82,41260.0,62.7405,62.7405,62.6358,62.6533,41260.0
2019-01-18 15:30:00,71.82,71.92,71.8,71.9,64121.0,62.6533,62.7405,62.6358,62.7231,64121.0
2019-01-18 15:40:00,71.91,71.94,71.82,71.84,91490.0,62.7318,62.758,62.6533,62.6707,91490.0
2019-01-18 15:50:00,71.84,71.89,71.72,71.87,185487.0,62.6707,62.7143,62.566,62.6969,185487.0
2019-01-22 09:30:00,71.45,71.45,71.03,71.08,121318.0,62.3305,62.3305,61.9641,62.0077,121318.0
2019-01-22 09:40:00,71.06,71.06,70.88,70.93,44180.0,61.9903,61.9903,61.8332,61.8769,44180.0
2019-01-22 09:50:00,70.93,70.95,70.57,70.72,114247.0,61.8769,61.8943,61.5628,61.6937,114247.0
2019-01-22 10:00:00,70.68,70.76,70.54,70.58,38932.0,61.6588,61.7286,61.5366,61.5715,38932.0
2019-01-22 10:10:00,70.58,70.72,70.55,70.59,78855.0,61.5715,61.6937,61.5454,61.5803,78855.0
2019-01-22 10:20:00,70.58,70.7,70.56,70.64,67527.0,61.5715,61.6762,61.5541,61.6239,67527.0
2019-01-22 10:30:00,70.66,70.85,70.63,70.79,64773.0,61.6413,61.8071,61.6152,61.7547,64773.0
2019-01-22 10:40:00,70.78,70.8,70.61,70.68,42239.0,61.746,61.7635,61.5977,61.6588,42239.0
2019-01-22 10:50:00,70.68,70.75,70.46,70.47,73765.0,61.6588,61.7198,61.4669,61.4756,73765.0
2019-01-22 11:00:00,70.46,70.54,70.35,70.38,35793.0,61.4669,61.5366,61.3709,61.3971,35793.0
2019-01-22 11:10:00,70.38,70.45,70.32,70.37,35644.0,61.3971,61.4581,61.3447,61.3883,35644.0
2019-01-22 11:20:00,70.38,70.43,70.3,70.36,59402.0,61.3971,61.4407,61.3273,61.3796,59402.0
2019-01-22 11:30:00,70.36,70.43,70.28,70.35,84971.0,61.3796,61.4407,61.3098,61.3709,84971.0
2019-01-22 11:40:00,70.35,70.35,70.09,70.12,29404.0,61.3709,61.3709,61.1441,61.1702,29404.0
2019-01-22 11:50:00,70.13,70.13,69.94,70.02,48700.0,61.179,61.179,61.0132,61.083,48700.0
2019-01-22 12:00:00,70.04,70.26,70.01,70.24,56695.0,61.1005,61.2924,61.0743,61.2749,56695.0
2019-01-22 12:10:00,70.23,70.33,70.23,70.26,36262.0,61.2662,61.3534,61.2662,61.2924,36262.0
2019-01-22 12:20:00,70.27,70.35,70.17,70.26,30831.0,61.3011,61.3709,61.2139,61.2924,30831.0
2019-01-22 12:30:00,70.27,70.38,70.24,70.31,28849.0,61.3011,61.3971,61.2749,61.336,28849.0
2019-01-22 12:40:00,70.3,70.31,70.15,70.21,67669.0,61.3273,61.336,61.1964,61.2488,67669.0
2019-01-22 12:50:00,70.22,70.23,70.17,70.17,21203.0,61.2575,61.2662,61.2139,61.2139,21203.0
2019-01-22 13:00:00,70.16,70.16,69.94,69.98,26023.0,61.2051,61.2051,61.0132,61.0481,26023.0
2019-01-22 13:10:00,69.95,69.96,69.71,69.72,31691.0,61.0219,61.0307,60.8126,60.8213,31691.0
2019-01-22 13:20:00,69.72,70.04,69.72,70.01,31206.0,60.8213,61.1005,60.8213,61.0743,31206.0
2019-01-22 13:30:00,70.0,70.1,69.95,70.09,46292.0,61.0656,61.1528,61.0219,61.1441,46292.0
2019-01-22 13:40:00,70.08,70.11,70.0,70.07,50834.0,61.1354,61.1615,61.0656,61.1266,50834.0
2019-01-22 13:50:00,70.08,70.17,70.07,70.13,23695.0,61.1354,61.2139,61.1266,61.179,23695.0
2019-01-22 14:00:00,70.12,70.15,70.03,70.08,102443.0,61.1702,61.1964,61.0917,61.1354,102443.0
2019-01-22 14:10:00,70.09,70.28,70.08,70.25,22724.0,61.1441,61.3098,61.1354,61.2837,22724.0
2019-01-22 14:20:00,70.24,70.26,70.06,70.09,25696.0,61.2749,61.2924,61.1179,61.1441,25696.0
2019-01-22 14:30:00,70.1,70.18,70.04,70.08,27134.0,61.1528,61.2226,61.1005,61.1354,27134.0
2019-01-22 14:40:00,70.09,70.14,69.92,69.96,31861.0,61.1441,61.1877,60.9958,61.0307,31861.0
2019-01-22 14:50:00,69.96,70.14,69.91,70.14,39776.0,61.0307,61.1877,60.987,61.1877,39776.0
2019-01-22 15:00:00,70.12,70.17,69.89,69.92,65876.0,61.1702,61.2139,60.9696,60.9958,65876.0
2019-01-22 15:10:00,69.92,70.15,69.92,70.13,40656.0,60.9958,61.1964,60.9958,61.179,40656.0
2019-01-22 15:20:00,70.12,70.26,70.12,70.2,37227.0,61.1702,61.2924,61.1702,61.24,37227.0
2019-01-22 15:30:00,70.2,70.35,70.0,70.34,66098.0,61.24,61.3709,61.0656,61.3622,66098.0
2019-01-22 15:40:00,70.34,70.42,70.09,70.12,104390.0,61.3622,61.432,61.1441,61.1702,104390.0
2019-01-22 15:50:00,70.12,70.44,70.05,70.44,169662.0,61.1702,61.4494,61.1092,61.4494,169662.0
2019-01-23 09:30:00,70.54,70.75,70.49,70.55,91769.0,61.5366,61.7198,61.493,61.5454,91769.0
2019-01-23 09:40:00,70.53,70.8,70.5,70.73,27689.0,61.5279,61.7635,61.5017,61.7024,27689.0
2019-01-23 09:50:00,70.74,70.78,70.49,70.49,34097.0,61.7111,61.746,61.493,61.493,34097.0
2019-01-23 10:00:00,70.52,70.67,70.46,70.6,34440.0,61.5192,61.65,61.4669,61.589,34440.0
2019-01-23 10:10:00,70.61,70.65,70.5,70.52,32492.0,61.5977,61.6326,61.5017,61.5192,32492.0
2019-01-23 10:20:00,70.51,70.62,70.48,70.53,34647.0,61.5105,61.6064,61.4843,61.5279,34647.0
2019-01-23 10:30:00,70.55,70.61,70.51,70.52,61552.0,61.5454,61.5977,61.5105,61.5192,61552.0
2019-01-23 10:40:00,70.53,70.58,70.42,70.47,37664.0,61.5279,61.5715,61.432,61.4756,37664.0
2019-01-23 10:50:00,70.47,70.47,70.3,70.44,35006.0,61.4756,61.4756,61.3273,61.4494,35006.0
2019-01-23 11:00:00,70.44,70.53,70.42,70.45,29847.0,61.4494,61.5279,61.432,61.4581,29847.0
2019-01-23 11:10:00,70.45,70.56,70.3,70.37,45840.0,61.4581,61.5541,61.3273,61.3883,45840.0
2019-01-23 11:20:00,70.36,70.38,70.18,70.33,26183.0,61.3796,61.3971,61.2226,61.3534,26183.0
2019-01-23 11:30:00,70.32,70.4,70.25,70.37,23345.0,61.3447,61.4145,61.2837,61.3883,23345.0
2019-01-23 11:40:00,70.37,70.37,69.96,69.96,38180.0,61.3883,61.3883,61.0307,61.0307,38180.0
2019-01-23 11:50:00,69.98,69.99,69.82,69.87,49460.0,61.0481,61.0568,60.9085,60.9522,49460.0
2019-01-23 12:00:00,69.88,69.96,69.77,69.84,30121.0,60.9609,61.0307,60.8649,60.926,30121.0
2019-01-23 12:10:00,69.84,69.86,69.55,69.62,28877.0,60.926,60.9434,60.673,60.7341,28877.0
2019-01-23 12:20:00,69.62,69.78,69.58,69.78,77826.0,60.7341,60.8736,60.6992,60.8736,77826.0
2019-01-23 12:30:00,69.78,69.96,69.76,69.86,29757.0,60.8736,61.0307,60.8562,60.9434,29757.0
2019-01-23 12:40:00,69.85,70.09,69.83,70.07,30621.0,60.9347,61.1441,60.9173,61.1266,30621.0
2019-01-23 12:50:00,70.07,70.15,70.02,70.1,26825.0,61.1266,61.1964,61.083,61.1528,26825.0
2019-01-23 13:00:00,70.1,70.1,69.9,70.05,23101.0,61.1528,61.1528,60.9783,61.1092,23101.0
2019-01-23 13:10:00,70.08,70.22,70.02,70.18,29899.0,61.1354,61.2575,61.083,61.2226,29899.0
2019-01-23 13:20:00,70.18,70.19,70.0,70.0,21113.0,61.2226,61.2313,61.0656,61.0656,21113.0
2019-01-23 13:30:00,70.01,70.11,70.01,70.03,30231.0,61.0743,61.1615,61.0743,61.0917,30231.0
2019-01-23 13:40:00,70.03,70.08,69.99,70.03,25245.0,61.0917,61.1354,61.0568,61.0917,25245.0
2019-01-23 13:50:00,70.03,70.13,70.01,70.12,30675.0,61.0917,61.179,61.0743,61.1702,30675.0
2019-01-23 14:00:00,70.13,70.27,70.11,70.18,30144.0,61.179,61.3011,61.1615,61.2226,30144.0
2019-01-23 14:10:00,70.17,70.19,69.97,70.01,36850.0,61.2139,61.2313,61.0394,61.0743,36850.0
2019-01-23 14:20:00,70.02,70.16,70.02,70.11,30418.0,61.083,61.2051,61.083,61.1615,30418.0
2019-01-23 14:30:00,70.11,70.13,69.97,70.01,85463.0,61.1615,61.179,61.0394,61.0743,85463.0
2019-01-23 14:40:00,69.99,70.0,69.81,69.84,43772.0,61.0568,61.0656,60.8998,60.926,43772.0
2019-01-23 14:50:00,69.84,69.99,69.84,69.87,45787.0,60.926,61.0568,60.926,60.9522,45787.0
2019-01-23 15:00:00,69.87,70.06,69.87,69.92,43494.0,60.9522,61.1179,60.9522,60.9958,43494.0
2019-01-23 15:10:00,69.91,70.22,69.9,70.17,43423.0,60.987,61.2575,60.9783,61.2139,43423.0
2019-01-23 15:20:00,70.17,70.29,70.15,70.23,42971.0,61.2139,61.3185,61.1964,61.2662,42971.0
2019-01-23 15:30:00,70.25,70.27,70.14,70.15,49401.0,61.2837,61.3011,61.1877,61.1964,49401.0
2019-01-23 15:40:00,70.15,70.22,70.11,70.2,76164.0,61.1964,61.2575,61.1615,61.24,76164.0
2019-01-23 15:50:00,70.2,70.25,70.12,70.16,222025.0,61.24,61.2837,61.1702,61.2051,222025.0
2019-01-24 09:30:00,70.1,70.28,69.88,69.92,122919.0,61.1528,61.3098,60.9609,60.9958,122919.0
2019-01-24 09:40:00,69.94,70.29,69.86,70.03,67912.0,61.0132,61.3185,60.9434,61.0917,67912.0
2019-01-24 09:50:00,70.02,70.25,69.99,70.12,41866.0,61.083,61.2837,61.0568,61.1702,41866.0
2019-01-24 10:00:00,70.11,70.29,70.02,70.29,67334.0,61.1615,61.3185,61.083,61.3185,67334.0
2019-01-24 10:10:00,70.31,70.55,70.3,70.4,77857.0,61.336,61.5454,61.3273,61.4145,77857.0
2019-01-24 10:20:00,70.4,70.63,70.35,70.58,80650.0,61.4145,61.6152,61.3709,61.5715,80650.0
2019-01-24 10:30:00,70.59,70.6,70.38,70.53,43335.0,61.5803,61.589,61.3971,61.5279,43335.0
2019-01-24 10:40:00,70.53,70.61,70.44,70.44,52056.0,61.5279,61.5977,61.4494,61.4494,52056.0
2019-01-24 10:50:00,70.44,70.52,70.33,70.44,79548.0,61.4494,61.5192,61.3534,61.4494,79548.0
2019-01-24 11:00:00,70.44,70.49,70.32,70.46,60481.0,61.4494,61.493,61.3447,61.4669,60481.0
2019-01-24 11:10:00,70.46,70.49,70.19,70.22,38932.0,61.4669,61.493,61.2313,61.2575,38932.0
2019-01-24 11:20:00,70.23,70.35,70.16,70.29,84163.0,61.2662,61.3709,61.2051,61.3185,84163.0
2019-01-24 11:30:00,70.29,70.5,70.25,70.49,96384.0,61.3185,61.5017,61.2837,61.493,96384.0
2019-01-24 11:40:00,70.5,70.52,70.41,70.51,34987.0,61.5017,61.5192,61.4232,61.5105,34987.0
2019-01-24 11:50:00,70.48,70.58,70.42,70.52,38739.0,61.4843,61.5715,61.432,61.5192,38739.0
2019-01-24 12:00:00,70.52,70.53,70.3,70.3,42930.0,61.5192,61.5279,61.3273,61.3273,42930.0
2019-01-24 12:10:00,70.29,70.31,70.22,70.22,41776.0,61.3185,61.336,61.2575,61.2575,41776.0
2019-01-24 12:20:00,70.23,70.25,70.1,70.17,91227.0,61.2662,61.2837,61.1528,61.2139,91227.0
2019-01-24 12:30:00,70.16,70.17,70.03,70.11,36779.0,61.2051,61.2139,61.0917,61.1615,36779.0
2019-01-24 12:40:00,70.11,70.18,70.07,70.14,26259.0,61.1615,61.2226,61.1266,61.1877,26259.0
2019-01-24 12:50:00,70.14,70.19,70.05,70.17,24516.0,61.1877,61.2313,61.1092,61.2139,24516.0
2019-01-24 13:00:00,70.18,70.19,70.06,70.09,30918.0,61.2226,61.2313,61.1179,61.1441,30918.0
2019-01-24 13:10:00,70.09,70.09,69.93,70.0,30784.0,61.1441,61.1441,61.0045,61.0656,30784.0
2019-01-24 13:20:00,69.99,70.05,69.95,69.99,38872.0,61.0568,61.1092,61.0219,61.0568,38872.0
2019-01-24 13:30:00,70.0,70.04,69.98,70.0,44942.0,61.0656,61.1005,61.0481,61.0656,44942.0
2019-01-24 13:40:00,70.0,70.04,69.9,69.98,32581.0,61.0656,61.1005,60.9783,61.0481,32581.0
2019-01-24 13:50:00,69.99,70.03,69.96,70.01,27739.0,61.0568,61.0917,61.0307,61.0743,27739.0
2019-01-24 14:00:00,70.02,70.13,69.97,70.09,36179.0,61.083,61.179,61.0394,61.1441,36179.0
2019-01-24 14:10:00,70.08,70.16,70.06,70.1,33494.0,61.1354,61.2051,61.1179,61.1528,33494.0
2019-01-24 14:20:00,70.12,70.15,69.97,69.97,62057.0,61.1702,61.1964,61.0394,61.0394,62057.0
2019-01-24 14:30:00,69.97,70.15,69.93,70.12,61749.0,61.0394,61.1964,61.0045,61.1702,61749.0
2019-01-24 14:40:00,70.13,70.23,70.09,70.11,51488.0,61.179,61.2662,61.1441,61.1615,51488.0
2019-01-24 14:50:00,70.13,70.17,70.08,70.16,40423.0,61.179,61.2139,61.1354,61.2051,40423.0
2019-01-24 15:00:00,70.16,70.26,70.13,70.19,67958.0,61.2051,61.2924,61.179,61.2313,67958.0
2019-01-24 15:10:00,70.19,70.32,70.15,70.21,49072.0,61.2313,61.3447,61.1964,61.2488,49072.0
2019-01-24 15:20:00,70.22,70.25,70.17,70.17,33331.0,61.2575,61.2837,61.2139,61.2139,33331.0
2019-01-24 15:30:00,70.17,70.2,70.09,70.09,100963.0,61.2139,61.24,61.1441,61.1441,100963.0
2019-01-24 15:40:00,70.09,70.13,70.02,70.08,111656.0,61.1441,61.179,61.083,61.1354,111656.0
2019-01-24 15:50:00,70.08,70.18,70.04,70.15,300099.0,61.1354,61.2226,61.1005,61.1964,300099.0
2019-01-25 09:30:00,71.0,71.29,70.83,70.94,104346.0,61.9379,62.1909,61.7896,61.8856,104346.0
2019-01-25 09:40:00,70.94,71.32,70.94,70.99,127349.0,61.8856,62.2171,61.8856,61.9292,127349.0
2019-01-25 09:50:00,70.98,71.25,70.92,71.08,179615.0,61.9205,62.156,61.8681,62.0077,179615.0
2019-01-25 10:00:00,71.1,71.35,71.1,71.34,27921.0,62.0252,62.2433,62.0252,62.2345,27921.0
2019-01-25 10:10:00,71.33,71.42,71.29,71.35,32476.0,62.2258,62.3043,62.1909,62.2433,32476.0
2019-01-25 10:20:00,71.35,71.36,71.17,71.21,47593.0,62.2433,62.252,62.0862,62.1211,47593.0
2019-01-25 10:30:00,71.21,71.27,71.04,71.22,71993.0,62.1211,62.1735,61.9728,62.1298,71993.0
2019-01-25 10:40:00,71.2,71.23,71.12,71.13,49711.0,62.1124,62.1386,62.0426,62.0513,49711.0
2019-01-25 10:50:00,71.13,71.2,71.08,71.19,39055.0,62.0513,62.1124,62.0077,62.1037,39055.0
2019-01-25 11:00:00,71.19,71.25,71.13,71.16,56046.0,62.1037,62.156,62.0513,62.0775,56046.0
2019-01-25 11:10:00,71.14,71.14,70.92,70.92,44832.0,62.0601,62.0601,61.8681,61.8681,44832.0
2019-01-25 11:20:00,70.91,70.92,70.75,70.92,39328.0,61.8594,61.8681,61.7198,61.8681,39328.0
2019-01-25 11:30:00,70.92,71.05,70.92,71.02,27091.0,61.8681,61.9815,61.8681,61.9554,27091.0
2019-01-25 11:40:00,71.04,71.13,71.03,71.13,25746.0,61.9728,62.0513,61.9641,62.0513,25746.0
2019-01-25 11:50:00,71.12,71.13,71.01,71.02,32146.0,62.0426,62.0513,61.9467,61.9554,32146.0
2019-01-25 12:00:00,71.02,71.06,70.93,71.02,36190.0,61.9554,61.9903,61.8769,61.9554,36190.0
2019-01-25 12:10:00,71.02,71.05,70.93,71.01,34464.0,61.9554,61.9815,61.8769,61.9467,34464.0
2019-01-25 12:20:00,71.02,71.2,70.96,71.17,56421.0,61.9554,62.1124,61.903,62.0862,56421.0
2019-01-25 12:30:00,71.16,71.17,71.08,71.15,22195.0,62.0775,62.0862,62.0077,62.0688,22195.0
2019-01-25 12:40:00,71.16,71.18,70.89,70.98,38442.0,62.0775,62.095,61.842,61.9205,38442.0
2019-01-25 12:50:00,70.98,71.05,70.85,71.05,50012.0,61.9205,61.9815,61.8071,61.9815,50012.0
2019-01-25 13:00:00,71.03,71.16,71.02,71.09,29934.0,61.9641,62.0775,61.9554,62.0164,29934.0
2019-01-25 13:10:00,71.08,71.11,71.01,71.06,26368.0,62.0077,62.0339,61.9467,61.9903,26368.0
2019-01-25 13:20:00,71.06,71.12,71.01,71.11,91530.0,61.9903,62.0426,61.9467,62.0339,91530.0
2019-01-25 13:30:00,71.11,71.13,70.94,70.98,39571.0,62.0339,62.0513,61.8856,61.9205,39571.0
2019-01-25 13:40:00,71.0,71.07,70.96,71.03,14208.0,61.9379,61.999,61.903,61.9641,14208.0
2019-01-25 13:50:00,71.03,71.06,70.95,70.98,26244.0,61.9641,61.9903,61.8943,61.9205,26244.0
2019-01-25 14:00:00,70.98,71.04,70.93,71.03,19713.0,61.9205,61.9728,61.8769,61.9641,19713.0
2019-01-25 14:10:00,71.01,71.03,70.92,71.0,52109.0,61.9467,61.9641,61.8681,61.9379,52109.0
2019-01-25 14:20:00,71.0,71.01,70.87,70.92,33544.0,61.9379,61.9467,61.8245,61.8681,33544.0
2019-01-25 14:30:00,70.92,70.95,70.84,70.94,20992.0,61.8681,61.8943,61.7983,61.8856,20992.0
2019-01-25 14:40:00,70.95,71.03,70.92,71.0,23981.0,61.8943,61.9641,61.8681,61.9379,23981.0
2019-01-25 14:50:00,70.99,71.02,70.9,70.91,47304.0,61.9292,61.9554,61.8507,61.8594,47304.0
2019-01-25 15:00:00,70.92,70.94,70.88,70.91,37703.0,61.8681,61.8856,61.8332,61.8594,37703.0
2019-01-25 15:10:00,70.92,70.95,70.89,70.93,28666.0,61.8681,61.8943,61.842,61.8769,28666.0
2019-01-25 15:20:00,70.92,70.96,70.86,70.88,41266.0,61.8681,61.903,61.8158,61.8332,41266.0
2019-01-25 15:30:00,70.89,70.97,70.81,70.95,113435.0,61.842,61.9118,61.7722,61.8943,113435.0
2019-01-25 15:40:00,70.96,71.11,70.93,71.1,100788.0,61.903,62.0339,61.8769,62.0252,100788.0
2019-01-25 15:50:00,71.09,71.1,70.96,71.06,205281.0,62.0164,62.0252,61.903,61.9903,205281.0
2019-01-28 09:30:00,69.8,69.84,69.03,69.03,143685.0,60.8911,60.926,60.2194,60.2194,143685.0
2019-01-28 09:40:00,69.02,69.18,68.79,69.12,95743.0,60.2106,60.3502,60.01,60.2979,95743.0
2019-01-28 09:50:00,69.11,69.33,69.04,69.28,89735.0,60.2892,60.4811,60.2281,60.4375,89735.0
2019-01-28 10:00:00,69.27,69.29,69.04,69.11,92692.0,60.4287,60.4462,60.2281,60.2892,92692.0
2019-01-28 10:10:00,69.11,69.11,68.67,68.72,143745.0,60.2892,60.2892,59.9053,59.9489,143745.0
2019-01-28 10:20:00,68.72,68.97,68.67,68.67,91407.0,59.9489,60.167,59.9053,59.9053,91407.0
2019-01-28 10:30:00,68.66,68.76,68.61,68.68,116178.0,59.8966,59.9838,59.853,59.914,116178.0
2019-01-28 10:40:00,68.67,68.83,68.57,68.57,121946.0,59.9053,60.0449,59.8181,59.8181,121946.0
2019-01-28 10:50:00,68.56,68.57,68.3,68.3,133071.0,59.8094,59.8181,59.5825,59.5825,133071.0
2019-01-28 11:00:00,68.29,68.38,68.26,68.31,104124.0,59.5738,59.6523,59.5476,59.5913,104124.0
2019-01-28 11:10:00,68.3,68.43,68.2,68.23,148233.0,59.5825,59.6959,59.4953,59.5215,148233.0
2019-01-28 11:20:00,68.23,68.48,68.18,68.48,170769.0,59.5215,59.7396,59.4779,59.7396,170769.0
2019-01-28 11:30:00,68.5,68.51,68.2,68.22,125227.0,59.757,59.7657,59.4953,59.5128,125227.0
2019-01-28 11:40:00,68.23,68.27,68.05,68.17,69132.0,59.5215,59.5564,59.3645,59.4691,69132.0
2019-01-28 11:50:00,68.16,68.23,68.06,68.07,63088.0,59.4604,59.5215,59.3732,59.3819,63088.0
2019-01-28 12:00:00,68.06,68.12,67.97,68.06,80918.0,59.3732,59.4255,59.2947,59.3732,80918.0
2019-01-28 12:10:00,68.07,68.29,68.06,68.25,53154.0,59.3819,59.5738,59.3732,59.5389,53154.0
2019-01-28 12:20:00,68.27,68.47,68.26,68.4,44762.0,59.5564,59.7308,59.5476,59.6698,44762.0
2019-01-28 12:30:00,68.41,68.51,68.35,68.4,42505.0,59.6785,59.7657,59.6262,59.6698,42505.0
2019-01-28 12:40:00,68.42,68.61,68.4,68.6,32792.0,59.6872,59.853,59.6698,59.8443,32792.0
2019-01-28 12:50:00,68.61,68.62,68.42,68.42,39405.0,59.853,59.8617,59.6872,59.6872,39405.0
2019-01-28 13:00:00,68.42,68.58,68.37,68.58,74579.0,59.6872,59.8268,59.6436,59.8268,74579.0
2019-01-28 13:10:00,68.57,68.71,68.55,68.7,43363.0,59.8181,59.9402,59.8006,59.9315,43363.0
2019-01-28 13:20:00,68.71,68.85,68.71,68.77,70517.0,59.9402,60.0623,59.9402,59.9926,70517.0
2019-01-28 13:30:00,68.77,69.01,68.76,68.93,127927.0,59.9926,60.2019,59.9838,60.1321,127927.0
2019-01-28 13:40:00,68.94,69.02,68.88,68.91,53630.0,60.1409,60.2106,60.0885,60.1147,53630.0
2019-01-28 13:50:00,68.91,68.97,68.89,68.95,31578.0,60.1147,60.167,60.0972,60.1496,31578.0
2019-01-28 14:00:00,68.96,69.03,68.81,68.85,41741.0,60.1583,60.2194,60.0274,60.0623,41741.0
2019-01-28 14:10:00,68.85,68.99,68.79,68.98,43774.0,60.0623,60.1845,60.01,60.1758,43774.0
2019-01-28 14:20:00,68.99,69.07,68.89,69.04,87987.0,60.1845,60.2543,60.0972,60.2281,87987.0
2019-01-28 14:30:00,69.05,69.17,69.0,69.15,71146.0,60.2368,60.3415,60.1932,60.3241,71146.0
2019-01-28 14:40:00,69.14,69.19,69.07,69.17,47331.0,60.3153,60.3589,60.2543,60.3415,47331.0
2019-01-28 14:50:00,69.17,69.25,69.1,69.13,36158.0,60.3415,60.4113,60.2804,60.3066,36158.0
2019-01-28 15:00:00,69.13,69.21,69.07,69.09,63432.0,60.3066,60.3764,60.2543,60.2717,63432.0
2019-01-28 15:10:00,69.1,69.24,69.09,69.22,65462.0,60.2804,60.4026,60.2717,60.3851,65462.0
2019-01-28 15:20:00,69.22,69.3,68.99,69.03,218613.0,60.3851,60.4549,60.1845,60.2194,218613.0
2019-01-28 15:30:00,69.03,69.09,69.0,69.06,68117.0,60.2194,60.2717,60.1932,60.2455,68117.0
2019-01-28 15:40:00,69.06,69.06,68.93,68.93,79473.0,60.2455,60.2455,60.1321,60.1321,79473.0
2019-01-28 15:50:00,68.92,69.24,68.9,69.12,384852.0,60.1234,60.4026,60.106,60.2979,384852.0
2019-01-29 09:30:00,69.85,69.92,69.44,69.88,76602.0,60.9347,60.9958,60.577,60.9609,76602.0
2019-01-29 09:40:00,69.88,70.29,69.77,70.18,42463.0,60.9609,61.3185,60.8649,61.2226,42463.0
2019-01-29 09:50:00,70.22,70.38,70.22,70.27,45334.0,61.2575,61.3971,61.2575,61.3011,45334.0
2019-01-29 10:00:00,70.25,70.46,70.21,70.28,49911.0,61.2837,61.4669,61.2488,61.3098,49911.0
2019-01-29 10:10:00,70.27,70.39,70.23,70.39,40875.0,61.3011,61.4058,61.2662,61.4058,40875.0
2019-01-29 10:20:00,70.38,70.67,70.22,70.67,28172.0,61.3971,61.65,61.2575,61.65,28172.0
2019-01-29 10:30:00,70.67,70.68,70.52,70.57,54517.0,61.65,61.6588,61.5192,61.5628,54517.0
2019-01-29 10:40:00,70.57,70.59,70.29,70.46,155627.0,61.5628,61.5803,61.3185,61.4669,155627.0
2019-01-29 10:50:00,70.48,70.52,70.33,70.37,56871.0,61.4843,61.5192,61.3534,61.3883,56871.0
2019-01-29 11:00:00,70.36,70.44,70.29,70.36,31050.0,61.3796,61.4494,61.3185,61.3796,31050.0
2019-01-29 11:10:00,70.38,70.44,70.28,70.33,46834.0,61.3971,61.4494,61.3098,61.3534,46834.0
2019-01-29 11:20:00,70.34,70.48,70.33,70.4,36078.0,61.3622,61.4843,61.3534,61.4145,36078.0
2019-01-29 11:30:00,70.39,70.58,70.39,70.55,22777.0,61.4058,61.5715,61.4058,61.5454,22777.0
2019-01-29 11:40:00,70.56,70.67,70.53,70.62,23565.0,61.5541,61.65,61.5279,61.6064,23565.0
2019-01-29 11:50:00,70.61,70.7,70.57,70.67,30795.0,61.5977,61.6762,61.5628,61.65,30795.0
2019-01-29 12:00:00,70.67,70.75,70.59,70.7,88735.0,61.65,61.7198,61.5803,61.6762,88735.0
2019-01-29 12:10:00,70.7,70.87,70.69,70.86,38398.0,61.6762,61.8245,61.6675,61.8158,38398.0
2019-01-29 12:20:00,70.85,70.93,70.83,70.85,41197.0,61.8071,61.8769,61.7896,61.8071,41197.0
2019-01-29 12:30:00,70.84,70.84,70.74,70.8,36429.0,61.7983,61.7983,61.7111,61.7635,36429.0
2019-01-29 12:40:00,70.81,70.83,70.76,70.79,29064.0,61.7722,61.7896,61.7286,61.7547,29064.0
2019-01-29 12:50:00,70.8,70.91,70.79,70.8,27300.0,61.7635,61.8594,61.7547,61.7635,27300.0
2019-01-29 13:00:00,70.8,70.81,70.73,70.78,28062.0,61.7635,61.7722,61.7024,61.746,28062.0
2019-01-29 13:10:00,70.79,70.83,70.73,70.82,34971.0,61.7547,61.7896,61.7024,61.7809,34971.0
2019-01-29 13:20:00,70.84,70.85,70.73,70.75,39527.0,61.7983,61.8071,61.7024,61.7198,39527.0
2019-01-29 13:30:00,70.77,70.83,70.69,70.7,32032.0,61.7373,61.7896,61.6675,61.6762,32032.0
2019-01-29 13:40:00,70.7,70.84,70.66,70.78,110526.0,61.6762,61.7983,61.6413,61.746,110526.0
2019-01-29 13:50:00,70.79,70.83,70.69,70.72,31166.0,61.7547,61.7896,61.6675,61.6937,31166.0
2019-01-29 14:00:00,70.71,70.78,70.66,70.75,35192.0,61.6849,61.746,61.6413,61.7198,35192.0
2019-01-29 14:10:00,70.75,70.77,70.69,70.72,29583.0,61.7198,61.7373,61.6675,61.6937,29583.0
2019-01-29 14:20:00,70.71,70.76,70.67,70.74,37086.0,61.6849,61.7286,61.65,61.7111,37086.0
2019-01-29 14:30:00,70.74,70.79,70.68,70.72,37635.0,61.7111,61.7547,61.6588,61.6937,37635.0
2019-01-29 14:40:00,70.72,70.75,70.64,70.69,35398.0,61.6937,61.7198,61.6239,61.6675,35398.0
2019-01-29 14:50:00,70.69,70.74,70.68,70.73,48359.0,61.6675,61.7111,61.6588,61.7024,48359.0
2019-01-29 15:00:00,70.72,70.78,70.66,70.78,45253.0,61.6937,61.746,61.6413,61.746,45253.0
2019-01-29 15:10:00,70.78,70.83,70.78,70.81,64804.0,61.746,61.7896,61.746,61.7722,64804.0
2019-01-29 15:20:00,70.81,71.05,70.77,71.05,88456.0,61.7722,61.9815,61.7373,61.9815,88456.0
2019-01-29 15:30:00,71.04,71.25,71.03,71.13,322442.0,61.9728,62.156,61.9641,62.0513,322442.0
2019-01-29 15:40:00,71.14,71.22,71.05,71.09,153562.0,62.0601,62.1298,61.9815,62.0164,153562.0
2019-01-29 15:50:00,71.09,71.15,71.05,71.13,315092.0,62.0164,62.0688,61.9815,62.0513,315092.0
2019-01-30 09:30:00,72.0,72.31,71.59,71.8,152454.0,62.8103,63.0807,62.4526,62.6358,152454.0
2019-01-30 09:40:00,71.83,71.83,71.25,71.25,34918.0,62.662,62.662,62.156,62.156,34918.0
2019-01-30 09:50:00,71.29,71.3,71.1,71.17,60636.0,62.1909,62.1996,62.0252,62.0862,60636.0
2019-01-30 10:00:00,71.16,71.24,71.05,71.23,47096.0,62.0775,62.1473,61.9815,62.1386,47096.0
2019-01-30 10:10:00,71.25,71.33,70.95,71.01,32265.0,62.156,62.2258,61.8943,61.9467,32265.0
2019-01-30 10:20:00,71.04,71.14,70.99,71.13,36854.0,61.9728,62.0601,61.9292,62.0513,36854.0
2019-01-30 10:30:00,71.13,71.25,71.11,71.25,46024.0,62.0513,62.156,62.0339,62.156,46024.0
2019-01-30 10:40:00,71.26,71.48,71.21,71.47,84386.0,62.1647,62.3567,62.1211,62.3479,84386.0
2019-01-30 10:50:00,71.46,71.48,71.34,71.36,23907.0,62.3392,62.3567,62.2345,62.252,23907.0
2019-01-30 11:00:00,71.38,71.65,71.38,71.59,31433.0,62.2694,62.505,62.2694,62.4526,31433.0
2019-01-30 11:10:00,71.59,71.78,71.58,71.78,37618.0,62.4526,62.6184,62.4439,62.6184,37618.0
2019-01-30 11:20:00,71.77,71.9,71.77,71.9,80348.0,62.6096,62.7231,62.6096,62.7231,80348.0
2019-01-30 11:30:00,71.92,71.93,71.84,71.85,25928.0,62.7405,62.7492,62.6707,62.6794,25928.0
2019-01-30 11:40:00,71.86,72.17,71.85,72.17,30903.0,62.6882,62.9586,62.6794,62.9586,30903.0
2019-01-30 11:50:00,72.17,72.18,71.97,71.97,53621.0,62.9586,62.9673,62.7841,62.7841,53621.0
2019-01-30 12:00:00,71.98,72.05,71.74,71.96,95325.0,62.7928,62.8539,62.5835,62.7754,95325.0
2019-01-30 12:10:00,71.96,71.98,71.88,71.88,35726.0,62.7754,62.7928,62.7056,62.7056,35726.0
2019-01-30 12:20:00,71.88,71.88,71.63,71.72,114560.0,62.7056,62.7056,62.4875,62.566,114560.0
2019-01-30 12:30:00,71.72,71.73,71.53,71.64,42560.0,62.566,62.5748,62.4003,62.4962,42560.0
2019-01-30 12:40:00,71.65,71.65,71.51,71.54,25639.0,62.505,62.505,62.3828,62.409,25639.0
2019-01-30 12:50:00,71.54,71.62,71.45,71.46,10786.0,62.409,62.4788,62.3305,62.3392,10786.0
2019-01-30 13:00:00,71.45,71.53,71.38,71.53,30770.0,62.3305,62.4003,62.2694,62.4003,30770.0
2019-01-30 13:10:00,71.52,71.52,71.39,71.47,25890.0,62.3916,62.3916,62.2782,62.3479,25890.0
2019-01-30 13:20:00,71.46,71.47,71.38,71.45,59258.0,62.3392,62.3479,62.2694,62.3305,59258.0
2019-01-30 13:30:00,71.46,71.53,71.44,71.45,20581.0,62.3392,62.4003,62.3218,62.3305,20581.0
2019-01-30 13:40:00,71.45,71.49,71.37,71.43,18513.0,62.3305,62.3654,62.2607,62.313,18513.0
2019-01-30 13:50:00,71.42,71.56,71.37,71.52,35530.0,62.3043,62.4265,62.2607,62.3916,35530.0
2019-01-30 14:00:00,71.55,72.42,71.48,72.35,133331.0,62.4177,63.1767,62.3567,63.1156,133331.0
2019-01-30 14:10:00,72.35,72.6,72.35,72.52,79866.0,63.1156,63.3337,63.1156,63.2639,79866.0
2019-01-30 14:20:00,72.52,72.94,72.5,72.6,82255.0,63.2639,63.6303,63.2465,63.3337,82255.0
2019-01-30 14:30:00,72.62,72.94,72.54,72.76,90113.0,63.3512,63.6303,63.2814,63.4733,90113.0
2019-01-30 14:40:00,72.77,72.85,72.67,72.72,72019.0,63.482,63.5518,63.3948,63.4384,72019.0
2019-01-30 14:50:00,72.72,73.04,72.62,72.94,139768.0,63.4384,63.7176,63.3512,63.6303,139768.0
2019-01-30 15:00:00,72.95,72.95,72.63,72.63,99685.0,63.639,63.639,63.3599,63.3599,99685.0
2019-01-30 15:10:00,72.63,72.73,72.53,72.58,88487.0,63.3599,63.4471,63.2726,63.3163,88487.0
2019-01-30 15:20:00,72.58,72.83,72.57,72.73,180688.0,63.3163,63.5344,63.3075,63.4471,180688.0
2019-01-30 15:30:00,72.72,72.73,72.49,72.66,294228.0,63.4384,63.4471,63.2378,63.3861,294228.0
2019-01-30 15:40:00,72.65,72.69,72.49,72.67,116733.0,63.3773,63.4122,63.2378,63.3948,116733.0
2019-01-30 15:50:00,72.66,72.97,72.64,72.88,355207.0,63.3861,63.6565,63.3686,63.578,355207.0
2019-01-31 09:30:00,75.21,76.08,74.46,75.73,263081.0,65.6106,66.3695,64.9563,66.0642,263081.0
2019-01-31 09:40:00,75.7,76.04,74.96,75.27,197744.0,66.038,66.3346,65.3925,65.6629,197744.0
2019-01-31 09:50:00,75.34,75.35,74.92,75.15,178255.0,65.724,65.7327,65.3576,65.5582,178255.0
2019-01-31 10:00:00,75.1,75.25,74.96,75.08,96229.0,65.5146,65.6455,65.3925,65.4972,96229.0
2019-01-31 10:10:00,75.06,75.76,75.06,75.63,260098.0,65.4797,66.0904,65.4797,65.977,260098.0
2019-01-31 10:20:00,75.54,75.79,75.26,75.62,220329.0,65.8985,66.1166,65.6542,65.9683,220329.0
2019-01-31 10:30:00,75.6,76.1,75.51,76.04,167887.0,65.9508,66.387,65.8723,66.3346,167887.0
2019-01-31 10:40:00,76.02,76.52,76.01,76.41,152039.0,66.3172,66.7534,66.3085,66.6574,152039.0
2019-01-31 10:50:00,76.36,76.48,75.73,75.8,239329.0,66.6138,66.7185,66.0642,66.1253,239329.0
2019-01-31 11:00:00,75.76,76.23,75.75,76.14,152134.0,66.0904,66.5004,66.0817,66.4219,152134.0
2019-01-31 11:10:00,76.08,76.43,75.98,76.23,95434.0,66.3695,66.6749,66.2823,66.5004,95434.0
2019-01-31 11:20:00,76.24,76.32,76.11,76.23,46811.0,66.5091,66.5789,66.3957,66.5004,46811.0
2019-01-31 11:30:00,76.19,76.32,76.11,76.26,76433.0,66.4655,66.5789,66.3957,66.5266,76433.0
2019-01-31 11:40:00,76.22,76.38,76.14,76.34,68131.0,66.4917,66.6313,66.4219,66.5964,68131.0
2019-01-31 11:50:00,76.3,76.36,76.14,76.28,49360.0,66.5615,66.6138,66.4219,66.544,49360.0
2019-01-31 12:00:00,76.28,76.28,75.79,75.91,93241.0,66.544,66.544,66.1166,66.2212,93241.0
2019-01-31 12:10:00,75.9,75.9,75.62,75.64,45292.0,66.2125,66.2125,65.9683,65.9857,45292.0
2019-01-31 12:20:00,75.65,75.92,75.53,75.64,66854.0,65.9944,66.23,65.8897,65.9857,66854.0
2019-01-31 12:30:00,75.62,75.89,75.53,75.85,65920.0,65.9683,66.2038,65.8897,66.1689,65920.0
2019-01-31 12:40:00,75.84,75.98,75.55,75.74,78490.0,66.1602,66.2823,65.9072,66.0729,78490.0
2019-01-31 12:50:00,75.73,75.77,75.55,75.66,62423.0,66.0642,66.0991,65.9072,66.0031,62423.0
2019-01-31 13:00:00,75.66,75.73,75.55,75.68,55902.0,66.0031,66.0642,65.9072,66.0206,55902.0
2019-01-31 13:10:00,75.67,75.67,75.48,75.5,67609.0,66.0119,66.0119,65.8461,65.8636,67609.0
2019-01-31 13:20:00,75.51,75.71,75.47,75.48,48991.0,65.8723,66.0468,65.8374,65.8461,48991.0
2019-01-31 13:30:00,75.47,75.47,75.27,75.31,52354.0,65.8374,65.8374,65.6629,65.6978,52354.0
2019-01-31 13:40:00,75.33,75.44,75.29,75.38,44790.0,65.7153,65.8112,65.6804,65.7589,44790.0
2019-01-31 13:50:00,75.39,75.67,75.39,75.67,65638.0,65.7676,66.0119,65.7676,66.0119,65638.0
2019-01-31 14:00:00,75.66,75.66,75.45,75.55,57102.0,66.0031,66.0031,65.82,65.9072,57102.0
2019-01-31 14:10:00,75.55,75.55,75.31,75.39,117979.0,65.9072,65.9072,65.6978,65.7676,117979.0
2019-01-31 14:20:00,75.39,75.46,75.31,75.33,53533.0,65.7676,65.8287,65.6978,65.7153,53533.0
2019-01-31 14:30:00,75.32,75.61,75.29,75.55,86452.0,65.7065,65.9595,65.6804,65.9072,86452.0
2019-01-31 14:40:00,75.56,75.69,75.52,75.59,70655.0,65.9159,66.0293,65.881,65.9421,70655.0
2019-01-31 14:50:00,75.59,75.65,75.5,75.57,76764.0,65.9421,65.9944,65.8636,65.9246,76764.0
2019-01-31 15:00:00,75.56,75.59,75.46,75.53,77820.0,65.9159,65.9421,65.8287,65.8897,77820.0
2019-01-31 15:10:00,75.53,75.53,75.33,75.37,101412.0,65.8897,65.8897,65.7153,65.7502,101412.0
2019-01-31 15:20:00,75.37,75.49,75.37,75.48,87931.0,65.7502,65.8548,65.7502,65.8461,87931.0
2019-01-31 15:30:00,75.48,75.62,75.45,75.56,164693.0,65.8461,65.9683,65.82,65.9159,164693.0
2019-01-31 15:40:00,75.55,75.99,75.52,75.94,275481.0,65.9072,66.291,65.881,66.2474,275481.0
2019-01-31 15:50:00,75.95,76.37,75.9,76.23,599877.0,66.2561,66.6225,66.2125,66.5004,599877.0
2019-02-01 09:30:00,76.48,76.58,75.65,75.67,109073.0,66.7185,66.8057,65.9944,66.0119,109073.0
2019-02-01 09:40:00,75.7,75.9,75.29,75.38,120361.0,66.038,66.2125,65.6804,65.7589,120361.0
2019-02-01 09:50:00,75.33,75.66,75.27,75.42,66109.0,65.7153,66.0031,65.6629,65.7938,66109.0
2019-02-01 10:00:00,75.43,76.5,75.37,76.46,104894.0,65.8025,66.7359,65.7502,66.701,104894.0
2019-02-01 10:10:00,76.43,76.55,76.25,76.42,111017.0,66.6749,66.7796,66.5178,66.6661,111017.0
2019-02-01 10:20:00,76.42,76.5,76.25,76.39,50750.0,66.6661,66.7359,66.5178,66.64,50750.0
2019-02-01 10:30:00,76.39,76.49,76.21,76.31,93361.0,66.64,66.7272,66.483,66.5702,93361.0
2019-02-01 10:40:00,76.31,76.32,76.07,76.12,99712.0,66.5702,66.5789,66.3608,66.4044,99712.0
2019-02-01 10:50:00,76.13,76.17,75.88,76.03,78454.0,66.4132,66.4481,66.1951,66.3259,78454.0
2019-02-01 11:00:00,76.0,76.24,75.87,76.22,62320.0,66.2998,66.5091,66.1863,66.4917,62320.0
2019-02-01 11:10:00,76.24,76.39,76.1,76.13,67498.0,66.5091,66.64,66.387,66.4132,67498.0
2019-02-01 11:20:00,76.15,76.33,76.13,76.28,54790.0,66.4306,66.5876,66.4132,66.544,54790.0
2019-02-01 11:30:00,76.27,76.4,76.17,76.3,61063.0,66.5353,66.6487,66.4481,66.5615,61063.0
2019-02-01 11:40:00,76.31,76.37,76.21,76.24,42988.0,66.5702,66.6225,66.483,66.5091,42988.0
2019-02-01 11:50:00,76.24,76.39,76.23,76.34,44003.0,66.5091,66.64,66.5004,66.5964,44003.0
2019-02-01 12:00:00,76.34,76.39,76.16,76.18,58445.0,66.5964,66.64,66.4393,66.4568,58445.0
2019-02-01 12:10:00,76.18,76.21,76.05,76.06,48074.0,66.4568,66.483,66.3434,66.3521,48074.0
2019-02-01 12:20:00,76.06,76.11,75.9,75.97,73075.0,66.3521,66.3957,66.2125,66.2736,73075.0
2019-02-01 12:30:00,75.97,76.13,75.92,76.01,95969.0,66.2736,66.4132,66.23,66.3085,95969.0
2019-02-01 12:40:00,75.98,76.23,75.98,76.21,50354.0,66.2823,66.5004,66.2823,66.483,50354.0
2019-02-01 12:50:00,76.19,76.25,76.11,76.2,37191.0,66.4655,66.5178,66.3957,66.4742,37191.0
2019-02-01 13:00:00,76.2,76.22,76.11,76.18,38579.0,66.4742,66.4917,66.3957,66.4568,38579.0
2019-02-01 13:10:00,76.19,76.19,76.01,76.05,41353.0,66.4655,66.4655,66.3085,66.3434,41353.0
2019-02-01 13:20:00,76.04,76.08,75.99,76.05,46447.0,66.3346,66.3695,66.291,66.3434,46447.0
2019-02-01 13:30:00,76.05,76.28,76.04,76.26,42904.0,66.3434,66.544,66.3346,66.5266,42904.0
2019-02-01 13:40:00,76.26,76.3,76.05,76.11,80273.0,66.5266,66.5615,66.3434,66.3957,80273.0
2019-02-01 13:50:00,76.12,76.26,76.12,76.26,67750.0,66.4044,66.5266,66.4044,66.5266,67750.0
2019-02-01 14:00:00,76.26,76.26,75.99,76.07,69483.0,66.5266,66.5266,66.291,66.3608,69483.0
2019-02-01 14:10:00,76.08,76.12,75.98,76.08,60014.0,66.3695,66.4044,66.2823,66.3695,60014.0
2019-02-01 14:20:00,76.09,76.12,76.0,76.11,51123.0,66.3783,66.4044,66.2998,66.3957,51123.0
2019-02-01 14:30:00,76.11,76.16,76.03,76.07,45292.0,66.3957,66.4393,66.3259,66.3608,45292.0
2019-02-01 14:40:00,76.06,76.16,76.03,76.08,43706.0,66.3521,66.4393,66.3259,66.3695,43706.0
2019-02-01 14:50:00,76.09,76.14,75.99,76.14,88864.0,66.3783,66.4219,66.291,66.4219,88864.0
2019-02-01 15:00:00,76.13,76.13,75.95,76.02,163784.0,66.4132,66.4132,66.2561,66.3172,163784.0
2019-02-01 15:10:00,76.03,76.12,75.99,76.05,106018.0,66.3259,66.4044,66.291,66.3434,106018.0
2019-02-01 15:20:00,76.02,76.16,75.99,76.12,113873.0,66.3172,66.4393,66.291,66.4044,113873.0
2019-02-01 15:30:00,76.12,76.33,76.11,76.32,113271.0,66.4044,66.5876,66.3957,66.5789,113271.0
2019-02-01 15:40:00,76.33,76.46,76.25,76.45,196807.0,66.5876,66.701,66.5178,66.6923,196807.0
2019-02-01 15:50:00,76.45,76.54,76.31,76.49,336490.0,66.6923,66.7708,66.5702,66.7272,336490.0
2019-02-04 09:30:00,76.73,76.82,76.01,76.01,72538.0,66.9366,67.0151,66.3085,66.3085,72538.0
2019-02-04 09:40:00,76.08,76.39,76.03,76.39,24431.0,66.3695,66.64,66.3259,66.64,24431.0
2019-02-04 09:50:00,76.36,76.56,76.35,76.47,36328.0,66.6138,66.7883,66.6051,66.7098,36328.0
2019-02-04 10:00:00,76.44,76.54,76.35,76.42,48293.0,66.6836,66.7708,66.6051,66.6661,48293.0
2019-02-04 10:10:00,76.45,76.66,76.44,76.47,55441.0,66.6923,66.8755,66.6836,66.7098,55441.0
2019-02-04 10:20:00,76.44,76.44,76.16,76.23,144251.0,66.6836,66.6836,66.4393,66.5004,144251.0
2019-02-04 10:30:00,76.22,76.46,76.21,76.35,27242.0,66.4917,66.701,66.483,66.6051,27242.0
2019-02-04 10:40:00,76.33,76.44,76.3,76.39,22520.0,66.5876,66.6836,66.5615,66.64,22520.0
2019-02-04 10:50:00,76.41,76.47,76.35,76.4,45963.0,66.6574,66.7098,66.6051,66.6487,45963.0
2019-02-04 11:00:00,76.41,76.46,76.34,76.36,96674.0,66.6574,66.701,66.5964,66.6138,96674.0
2019-02-04 11:10:00,76.37,76.51,76.36,76.49,47480.0,66.6225,66.7447,66.6138,66.7272,47480.0
2019-02-04 11:20:00,76.48,76.6,76.43,76.54,57371.0,66.7185,66.8232,66.6749,66.7708,57371.0
2019-02-04 11:30:00,76.54,76.72,76.52,76.59,46159.0,66.7708,66.9279,66.7534,66.8144,46159.0
2019-02-04 11:40:00,76.6,76.75,76.56,76.74,30512.0,66.8232,66.954,66.7883,66.9453,30512.0
2019-02-04 11:50:00,76.74,76.79,76.64,76.7,25611.0,66.9453,66.9889,66.8581,66.9104,25611.0
2019-02-04 12:00:00,76.71,76.72,76.6,76.65,43470.0,66.9191,66.9279,66.8232,66.8668,43470.0
2019-02-04 12:10:00,76.65,76.75,76.61,76.71,35140.0,66.8668,66.954,66.8319,66.9191,35140.0
2019-02-04 12:20:00,76.71,76.75,76.66,76.7,25178.0,66.9191,66.954,66.8755,66.9104,25178.0
2019-02-04 12:30:00,76.68,76.68,76.54,76.56,32062.0,66.893,66.893,66.7708,66.7883,32062.0
2019-02-04 12:40:00,76.55,76.55,76.4,76.43,29388.0,66.7796,66.7796,66.6487,66.6749,29388.0
2019-02-04 12:50:00,76.43,76.48,76.38,76.42,26295.0,66.6749,66.7185,66.6313,66.6661,26295.0
2019-02-04 13:00:00,76.44,76.53,76.42,76.51,27272.0,66.6836,66.7621,66.6661,66.7447,27272.0
2019-02-04 13:10:00,76.52,76.71,76.51,76.71,34649.0,66.7534,66.9191,66.7447,66.9191,34649.0
2019-02-04 13:20:00,76.7,76.82,76.69,76.7,48520.0,66.9104,67.0151,66.9017,66.9104,48520.0
2019-02-04 13:30:00,76.7,76.73,76.62,76.71,31545.0,66.9104,66.9366,66.8406,66.9191,31545.0
2019-02-04 13:40:00,76.7,76.78,76.69,76.76,24775.0,66.9104,66.9802,66.9017,66.9628,24775.0
2019-02-04 13:50:00,76.76,76.84,76.75,76.8,32190.0,66.9628,67.0325,66.954,66.9976,32190.0
2019-02-04 14:00:00,76.8,76.86,76.77,76.85,36923.0,66.9976,67.05,66.9715,67.0413,36923.0
2019-02-04 14:10:00,76.85,76.86,76.74,76.75,29369.0,67.0413,67.05,66.9453,66.954,29369.0
2019-02-04 14:20:00,76.74,76.82,76.69,76.82,36967.0,66.9453,67.0151,66.9017,67.0151,36967.0
2019-02-04 14:30:00,76.81,76.89,76.76,76.84,50445.0,67.0064,67.0762,66.9628,67.0325,50445.0
2019-02-04 14:40:00,76.84,76.96,76.83,76.83,48327.0,67.0325,67.1372,67.0238,67.0238,48327.0
2019-02-04 14:50:00,76.84,76.88,76.81,76.86,45546.0,67.0325,67.0674,67.0064,67.05,45546.0
2019-02-04 15:00:00,76.85,76.98,76.83,76.96,59189.0,67.0413,67.1547,67.0238,67.1372,59189.0
2019-02-04 15:10:00,76.96,76.98,76.9,76.95,67759.0,67.1372,67.1547,67.0849,67.1285,67759.0
2019-02-04 15:20:00,76.95,76.98,76.84,76.85,55220.0,67.1285,67.1547,67.0325,67.0413,55220.0
2019-02-04 15:30:00,76.84,76.85,76.8,76.83,67684.0,67.0325,67.0413,66.9976,67.0238,67684.0
2019-02-04 15:40:00,76.82,76.84,76.8,76.8,83740.0,67.0151,67.0325,66.9976,66.9976,83740.0
2019-02-04 15:50:00,76.81,77.15,76.79,77.13,267242.0,67.0064,67.303,66.9889,67.2855,267242.0
2019-02-05 09:30:00,77.11,77.11,76.5,76.73,74620.0,67.2681,67.2681,66.7359,66.9366,74620.0
2019-02-05 09:40:00,76.74,76.87,76.5,76.58,50996.0,66.9453,67.0587,66.7359,66.8057,50996.0
2019-02-05 09:50:00,76.63,76.96,76.51,76.93,54851.0,66.8493,67.1372,66.7447,67.1111,54851.0
2019-02-05 10:00:00,76.95,77.03,76.86,76.94,31523.0,67.1285,67.1983,67.05,67.1198,31523.0
2019-02-05 10:10:00,76.95,76.97,76.86,76.92,19505.0,67.1285,67.1459,67.05,67.1023,19505.0
2019-02-05 10:20:00,76.92,76.97,76.8,76.96,19917.0,67.1023,67.1459,66.9976,67.1372,19917.0
2019-02-05 10:30:00,76.96,77.08,76.94,77.02,28948.0,67.1372,67.2419,67.1198,67.1896,28948.0
2019-02-05 10:40:00,77.04,77.05,76.91,76.91,34110.0,67.207,67.2157,67.0936,67.0936,34110.0
2019-02-05 10:50:00,76.9,77.07,76.9,77.07,29856.0,67.0849,67.2332,67.0849,67.2332,29856.0
2019-02-05 11:00:00,77.09,77.21,77.05,77.13,24267.0,67.2506,67.3553,67.2157,67.2855,24267.0
2019-02-05 11:10:00,77.11,77.11,76.92,77.0,50725.0,67.2681,67.2681,67.1023,67.1721,50725.0
2019-02-05 11:20:00,76.99,77.04,76.91,76.98,23539.0,67.1634,67.207,67.0936,67.1547,23539.0
2019-02-05 11:30:00,76.98,77.15,76.97,77.13,44088.0,67.1547,67.303,67.1459,67.2855,44088.0
2019-02-05 11:40:00,77.12,77.16,76.99,77.01,24164.0,67.2768,67.3117,67.1634,67.1808,24164.0
2019-02-05 11:50:00,77.0,77.02,76.91,76.99,49452.0,67.1721,67.1896,67.0936,67.1634,49452.0
2019-02-05 12:00:00,76.99,77.01,76.89,76.89,28130.0,67.1634,67.1808,67.0762,67.0762,28130.0
2019-02-05 12:10:00,76.88,76.89,76.82,76.83,59229.0,67.0674,67.0762,67.0151,67.0238,59229.0
2019-02-05 12:20:00,76.82,76.92,76.81,76.92,33447.0,67.0151,67.1023,67.0064,67.1023,33447.0
2019-02-05 12:30:00,76.93,76.94,76.88,76.91,17786.0,67.1111,67.1198,67.0674,67.0936,17786.0
2019-02-05 12:40:00,76.91,76.91,76.84,76.85,25988.0,67.0936,67.0936,67.0325,67.0413,25988.0
2019-02-05 12:50:00,76.85,76.91,76.8,76.82,38157.0,67.0413,67.0936,66.9976,67.0151,38157.0
2019-02-05 13:00:00,76.83,76.91,76.82,76.85,25378.0,67.0238,67.0936,67.0151,67.0413,25378.0
2019-02-05 13:10:00,76.86,76.91,76.85,76.89,23850.0,67.05,67.0936,67.0413,67.0762,23850.0
2019-02-05 13:20:00,76.89,77.03,76.89,77.02,18453.0,67.0762,67.1983,67.0762,67.1896,18453.0
2019-02-05 13:30:00,77.02,77.02,76.89,76.9,17871.0,67.1896,67.1896,67.0762,67.0849,17871.0
2019-02-05 13:40:00,76.9,76.92,76.86,76.9,35173.0,67.0849,67.1023,67.05,67.0849,35173.0
2019-02-05 13:50:00,76.9,76.93,76.86,76.89,33339.0,67.0849,67.1111,67.05,67.0762,33339.0
2019-02-05 14:00:00,76.9,77.03,76.9,77.02,35653.0,67.0849,67.1983,67.0849,67.1896,35653.0
2019-02-05 14:10:00,77.01,77.03,76.94,76.98,31680.0,67.1808,67.1983,67.1198,67.1547,31680.0
2019-02-05 14:20:00,76.97,77.0,76.88,76.9,29788.0,67.1459,67.1721,67.0674,67.0849,29788.0
2019-02-05 14:30:00,76.9,76.98,76.9,76.93,29163.0,67.0849,67.1547,67.0849,67.1111,29163.0
2019-02-05 14:40:00,76.93,77.0,76.9,76.97,37036.0,67.1111,67.1721,67.0849,67.1459,37036.0
2019-02-05 14:50:00,76.97,77.16,76.95,77.12,40620.0,67.1459,67.3117,67.1285,67.2768,40620.0
2019-02-05 15:00:00,77.13,77.14,76.95,77.0,40323.0,67.2855,67.2943,67.1285,67.1721,40323.0
2019-02-05 15:10:00,77.01,77.02,76.93,77.01,32711.0,67.1808,67.1896,67.1111,67.1808,32711.0
2019-02-05 15:20:00,77.01,77.06,77.0,77.03,37224.0,67.1808,67.2245,67.1721,67.1983,37224.0
2019-02-05 15:30:00,77.03,77.07,77.0,77.05,51127.0,67.1983,67.2332,67.1721,67.2157,51127.0
2019-02-05 15:40:00,77.05,77.09,76.99,77.02,72343.0,67.2157,67.2506,67.1634,67.1896,72343.0
2019-02-05 15:50:00,77.02,77.15,76.98,77.12,198085.0,67.1896,67.303,67.1547,67.2768,198085.0
2019-02-06 09:30:00,76.44,77.07,76.44,76.94,66545.0,66.6836,67.2332,66.6836,67.1198,66545.0
2019-02-06 09:40:00,76.9,77.24,76.89,77.13,17377.0,67.0849,67.3815,67.0762,67.2855,17377.0
2019-02-06 09:50:00,77.08,77.43,77.08,77.43,18227.0,67.2419,67.5472,67.2419,67.5472,18227.0
2019-02-06 10:00:00,77.46,77.46,77.34,77.35,24989.0,67.5734,67.5734,67.4687,67.4774,24989.0
2019-02-06 10:10:00,77.33,77.34,76.95,77.0,76255.0,67.46,67.4687,67.1285,67.1721,76255.0
2019-02-06 10:20:00,77.01,77.16,76.94,77.12,84168.0,67.1808,67.3117,67.1198,67.2768,84168.0
2019-02-06 10:30:00,77.12,77.21,77.08,77.19,19973.0,67.2768,67.3553,67.2419,67.3379,19973.0
2019-02-06 10:40:00,77.2,77.21,77.01,77.15,38994.0,67.3466,67.3553,67.1808,67.303,38994.0
2019-02-06 10:50:00,77.15,77.31,77.12,77.2,39755.0,67.303,67.4426,67.2768,67.3466,39755.0
2019-02-06 11:00:00,77.2,77.34,77.16,77.25,35528.0,67.3466,67.4687,67.3117,67.3902,35528.0
2019-02-06 11:10:00,77.25,77.27,77.01,77.02,65591.0,67.3902,67.4077,67.1808,67.1896,65591.0
2019-02-06 11:20:00,77.02,77.12,76.95,77.12,86231.0,67.1896,67.2768,67.1285,67.2768,86231.0
2019-02-06 11:30:00,77.12,77.2,77.01,77.2,36699.0,67.2768,67.3466,67.1808,67.3466,36699.0
2019-02-06 11:40:00,77.21,77.21,77.06,77.09,37320.0,67.3553,67.3553,67.2245,67.2506,37320.0
2019-02-06 11:50:00,77.07,77.15,76.99,77.14,98550.0,67.2332,67.303,67.1634,67.2943,98550.0
2019-02-06 12:00:00,77.13,77.2,76.98,76.99,32925.0,67.2855,67.3466,67.1547,67.1634,32925.0
2019-02-06 12:10:00,76.99,77.03,76.92,77.0,34030.0,67.1634,67.1983,67.1023,67.1721,34030.0
2019-02-06 12:20:00,77.01,77.08,76.98,76.99,25528.0,67.1808,67.2419,67.1547,67.1634,25528.0
2019-02-06 12:30:00,76.99,77.08,76.99,77.03,30187.0,67.1634,67.2419,67.1634,67.1983,30187.0
2019-02-06 12:40:00,77.04,77.05,76.95,77.03,20823.0,67.207,67.2157,67.1285,67.1983,20823.0
2019-02-06 12:50:00,77.03,77.05,76.99,77.04,21661.0,67.1983,67.2157,67.1634,67.207,21661.0
2019-02-06 13:00:00,77.04,77.1,77.02,77.06,17597.0,67.207,67.2594,67.1896,67.2245,17597.0
2019-02-06 13:10:00,77.06,77.1,77.04,77.05,28953.0,67.2245,67.2594,67.207,67.2157,28953.0
2019-02-06 13:20:00,77.05,77.1,77.03,77.09,25466.0,67.2157,67.2594,67.1983,67.2506,25466.0
2019-02-06 13:30:00,77.09,77.29,77.06,77.2,58959.0,67.2506,67.4251,67.2245,67.3466,58959.0
2019-02-06 13:40:00,77.19,77.19,77.09,77.09,37553.0,67.3379,67.3379,67.2506,67.2506,37553.0
2019-02-06 13:50:00,77.1,77.12,77.02,77.04,20173.0,67.2594,67.2768,67.1896,67.207,20173.0
2019-02-06 14:00:00,77.05,77.06,76.94,76.95,37569.0,67.2157,67.2245,67.1198,67.1285,37569.0
2019-02-06 14:10:00,76.96,76.97,76.9,76.94,32331.0,67.1372,67.1459,67.0849,67.1198,32331.0
2019-02-06 14:20:00,76.95,77.04,76.94,77.0,24115.0,67.1285,67.207,67.1198,67.1721,24115.0
2019-02-06 14:30:00,77.0,77.01,76.94,76.96,31328.0,67.1721,67.1808,67.1198,67.1372,31328.0
2019-02-06 14:40:00,76.96,77.02,76.96,77.01,35943.0,67.1372,67.1896,67.1372,67.1808,35943.0
2019-02-06 14:50:00,77.01,77.03,76.96,77.01,25374.0,67.1808,67.1983,67.1372,67.1808,25374.0
2019-02-06 15:00:00,77.01,77.04,76.97,77.03,30948.0,67.1808,67.207,67.1459,67.1983,30948.0
2019-02-06 15:10:00,77.03,77.04,76.93,77.02,41631.0,67.1983,67.207,67.1111,67.1896,41631.0
2019-02-06 15:20:00,77.02,77.08,77.01,77.05,33269.0,67.1896,67.2419,67.1808,67.2157,33269.0
2019-02-06 15:30:00,77.05,77.06,76.93,76.95,38153.0,67.2157,67.2245,67.1111,67.1285,38153.0
2019-02-06 15:40:00,76.95,76.96,76.81,76.88,80862.0,67.1285,67.1372,67.0064,67.0674,80862.0
2019-02-06 15:50:00,76.89,76.93,76.85,76.93,209631.0,67.0762,67.1111,67.0413,67.1111,209631.0
2019-02-07 09:30:00,76.63,77.11,76.51,76.79,101879.0,66.8493,67.2681,66.7447,66.9889,101879.0
2019-02-07 09:40:00,76.73,76.87,76.5,76.62,94729.0,66.9366,67.0587,66.7359,66.8406,94729.0
2019-02-07 09:50:00,76.59,76.73,76.38,76.44,38098.0,66.8144,66.9366,66.6313,66.6836,38098.0
2019-02-07 10:00:00,76.44,76.58,76.33,76.58,37444.0,66.6836,66.8057,66.5876,66.8057,37444.0
2019-02-07 10:10:00,76.6,76.86,76.58,76.84,73766.0,66.8232,67.05,66.8057,67.0325,73766.0
2019-02-07 10:20:00,76.84,77.07,76.82,77.04,64526.0,67.0325,67.2332,67.0151,67.207,64526.0
2019-02-07 10:30:00,77.04,77.13,76.98,77.03,23118.0,67.207,67.2855,67.1547,67.1983,23118.0
2019-02-07 10:40:00,77.03,77.05,76.81,76.82,37758.0,67.1983,67.2157,67.0064,67.0151,37758.0
2019-02-07 10:50:00,76.8,76.8,76.43,76.43,33157.0,66.9976,66.9976,66.6749,66.6749,33157.0
2019-02-07 11:00:00,76.48,76.54,76.38,76.44,50511.0,66.7185,66.7708,66.6313,66.6836,50511.0
2019-02-07 11:10:00,76.43,76.52,76.31,76.32,40160.0,66.6749,66.7534,66.5702,66.5789,40160.0
2019-02-07 11:20:00,76.31,76.39,76.22,76.28,41598.0,66.5702,66.64,66.4917,66.544,41598.0
2019-02-07 11:30:00,76.26,76.26,75.83,76.08,77003.0,66.5266,66.5266,66.1515,66.3695,77003.0
2019-02-07 11:40:00,76.06,76.19,75.96,75.96,30771.0,66.3521,66.4655,66.2649,66.2649,30771.0
2019-02-07 11:50:00,75.92,76.03,75.8,75.82,23270.0,66.23,66.3259,66.1253,66.1427,23270.0
2019-02-07 12:00:00,75.82,76.05,75.75,76.04,32950.0,66.1427,66.3434,66.0817,66.3346,32950.0
2019-02-07 12:10:00,76.05,76.08,75.91,75.99,26737.0,66.3434,66.3695,66.2212,66.291,26737.0
2019-02-07 12:20:00,75.98,76.03,75.93,75.93,21219.0,66.2823,66.3259,66.2387,66.2387,21219.0
2019-02-07 12:30:00,75.93,76.06,75.93,76.06,19776.0,66.2387,66.3521,66.2387,66.3521,19776.0
2019-02-07 12:40:00,76.07,76.08,75.78,75.84,45771.0,66.3608,66.3695,66.1078,66.1602,45771.0
2019-02-07 12:50:00,75.84,75.86,75.7,75.84,50166.0,66.1602,66.1776,66.038,66.1602,50166.0
2019-02-07 13:00:00,75.84,76.12,75.82,76.11,35028.0,66.1602,66.4044,66.1427,66.3957,35028.0
2019-02-07 13:10:00,76.12,76.17,76.06,76.07,27511.0,66.4044,66.4481,66.3521,66.3608,27511.0
2019-02-07 13:20:00,76.07,76.2,76.07,76.16,22580.0,66.3608,66.4742,66.3608,66.4393,22580.0
2019-02-07 13:30:00,76.17,76.29,76.17,76.21,26169.0,66.4481,66.5527,66.4481,66.483,26169.0
2019-02-07 13:40:00,76.2,76.2,76.06,76.1,21110.0,66.4742,66.4742,66.3521,66.387,21110.0
2019-02-07 13:50:00,76.11,76.22,76.1,76.15,29262.0,66.3957,66.4917,66.387,66.4306,29262.0
2019-02-07 14:00:00,76.14,76.14,75.98,76.02,65019.0,66.4219,66.4219,66.2823,66.3172,65019.0
2019-02-07 14:10:00,76.03,76.03,75.9,75.96,42453.0,66.3259,66.3259,66.2125,66.2649,42453.0
2019-02-07 14:20:00,75.93,76.24,75.93,76.23,36305.0,66.2387,66.5091,66.2387,66.5004,36305.0
2019-02-07 14:30:00,76.23,76.25,76.1,76.13,19852.0,66.5004,66.5178,66.387,66.4132,19852.0
2019-02-07 14:40:00,76.13,76.13,75.97,76.0,25008.0,66.4132,66.4132,66.2736,66.2998,25008.0
2019-02-07 14:50:00,76.0,76.16,75.95,76.1,36061.0,66.2998,66.4393,66.2561,66.387,36061.0
2019-02-07 15:00:00,76.09,76.19,75.99,76.03,43266.0,66.3783,66.4655,66.291,66.3259,43266.0
2019-02-07 15:10:00,76.01,76.06,75.98,76.04,30099.0,66.3085,66.3521,66.2823,66.3346,30099.0
2019-02-07 15:20:00,76.05,76.15,76.01,76.14,56443.0,66.3434,66.4306,66.3085,66.4219,56443.0
2019-02-07 15:30:00,76.13,76.15,75.91,76.05,59033.0,66.4132,66.4306,66.2212,66.3434,59033.0
2019-02-07 15:40:00,76.02,76.25,76.02,76.22,113068.0,66.3172,66.5178,66.3172,66.4917,113068.0
2019-02-07 15:50:00,76.22,76.37,76.22,76.36,168479.0,66.4917,66.6225,66.4917,66.6138,168479.0
2019-02-08 09:30:00,75.86,76.09,75.7,76.0,48524.0,66.1776,66.3783,66.038,66.2998,48524.0
2019-02-08 09:40:00,76.03,76.05,75.65,75.74,17674.0,66.3259,66.3434,65.9944,66.0729,17674.0
2019-02-08 09:50:00,75.76,75.82,75.53,75.57,17488.0,66.0904,66.1427,65.8897,65.9246,17488.0
2019-02-08 10:00:00,75.57,75.77,75.56,75.7,20508.0,65.9246,66.0991,65.9159,66.038,20508.0
2019-02-08 10:10:00,75.69,75.7,75.34,75.36,14365.0,66.0293,66.038,65.724,65.7414,14365.0
2019-02-08 10:20:00,75.36,75.58,75.3,75.53,21678.0,65.7414,65.9334,65.6891,65.8897,21678.0
2019-02-08 10:30:00,75.52,75.6,75.46,75.55,21219.0,65.881,65.9508,65.8287,65.9072,21219.0
2019-02-08 10:40:00,75.58,75.72,75.57,75.62,16718.0,65.9334,66.0555,65.9246,65.9683,16718.0
2019-02-08 10:50:00,75.63,75.68,75.5,75.56,21218.0,65.977,66.0206,65.8636,65.9159,21218.0
2019-02-08 11:00:00,75.55,75.55,75.36,75.41,23439.0,65.9072,65.9072,65.7414,65.7851,23439.0
2019-02-08 11:10:00,75.41,75.45,75.21,75.24,70347.0,65.7851,65.82,65.6106,65.6368,70347.0
2019-02-08 11:20:00,75.26,75.32,75.12,75.24,47141.0,65.6542,65.7065,65.5321,65.6368,47141.0
2019-02-08 11:30:00,75.22,75.29,75.17,75.24,17479.0,65.6193,65.6804,65.5757,65.6368,17479.0
2019-02-08 11:40:00,75.26,75.38,75.15,75.23,20227.0,65.6542,65.7589,65.5582,65.628,20227.0
2019-02-08 11:50:00,75.24,75.44,75.19,75.43,13993.0,65.6368,65.8112,65.5931,65.8025,13993.0
2019-02-08 12:00:00,75.44,75.51,75.34,75.34,18768.0,65.8112,65.8723,65.724,65.724,18768.0
2019-02-08 12:10:00,75.35,75.45,75.31,75.43,23501.0,65.7327,65.82,65.6978,65.8025,23501.0
2019-02-08 12:20:00,75.44,75.49,75.4,75.44,11787.0,65.8112,65.8548,65.7763,65.8112,11787.0
2019-02-08 12:30:00,75.45,75.48,75.3,75.36,38216.0,65.82,65.8461,65.6891,65.7414,38216.0
2019-02-08 12:40:00,75.37,75.51,75.37,75.44,40723.0,65.7502,65.8723,65.7502,65.8112,40723.0
2019-02-08 12:50:00,75.44,75.46,75.34,75.39,17177.0,65.8112,65.8287,65.724,65.7676,17177.0
2019-02-08 13:00:00,75.4,75.45,75.37,75.43,33538.0,65.7763,65.82,65.7502,65.8025,33538.0
2019-02-08 13:10:00,75.43,75.54,75.4,75.49,31693.0,65.8025,65.8985,65.7763,65.8548,31693.0
2019-02-08 13:20:00,75.48,75.52,75.44,75.44,19687.0,65.8461,65.881,65.8112,65.8112,19687.0
2019-02-08 13:30:00,75.43,75.49,75.42,75.47,13181.0,65.8025,65.8548,65.7938,65.8374,13181.0
2019-02-08 13:40:00,75.48,75.54,75.47,75.5,27371.0,65.8461,65.8985,65.8374,65.8636,27371.0
2019-02-08 13:50:00,75.52,75.55,75.45,75.54,20458.0,65.881,65.9072,65.82,65.8985,20458.0
2019-02-08 14:00:00,75.55,75.61,75.47,75.59,25733.0,65.9072,65.9595,65.8374,65.9421,25733.0
2019-02-08 14:10:00,75.59,75.71,75.56,75.68,21198.0,65.9421,66.0468,65.9159,66.0206,21198.0
2019-02-08 14:20:00,75.68,75.7,75.6,75.69,19758.0,66.0206,66.038,65.9508,66.0293,19758.0
2019-02-08 14:30:00,75.69,75.71,75.58,75.63,20514.0,66.0293,66.0468,65.9334,65.977,20514.0
2019-02-08 14:40:00,75.62,75.67,75.6,75.63,21360.0,65.9683,66.0119,65.9508,65.977,21360.0
2019-02-08 14:50:00,75.64,75.65,75.55,75.56,26949.0,65.9857,65.9944,65.9072,65.9159,26949.0
2019-02-08 15:00:00,75.55,75.57,75.51,75.54,22628.0,65.9072,65.9246,65.8723,65.8985,22628.0
2019-02-08 15:10:00,75.54,75.66,75.53,75.63,38960.0,65.8985,66.0031,65.8897,65.977,38960.0
2019-02-08 15:20:00,75.63,75.68,75.6,75.66,34706.0,65.977,66.0206,65.9508,66.0031,34706.0
2019-02-08 15:30:00,75.66,75.66,75.58,75.63,44953.0,66.0031,66.0031,65.9334,65.977,44953.0
2019-02-08 15:40:00,75.63,75.68,75.55,75.63,66324.0,65.977,66.0206,65.9072,65.977,66324.0
2019-02-08 15:50:00,75.63,75.83,75.62,75.82,203334.0,65.977,66.1515,65.9683,66.1427,203334.0
2019-02-11 09:30:00,75.89,75.98,75.75,75.8,58004.0,66.2038,66.2823,66.0817,66.1253,58004.0
2019-02-11 09:40:00,75.77,75.95,75.67,75.75,24534.0,66.0991,66.2561,66.0119,66.0817,24534.0
2019-02-11 09:50:00,75.73,75.74,75.48,75.73,40638.0,66.0642,66.0729,65.8461,66.0642,40638.0
2019-02-11 10:00:00,75.69,75.87,75.69,75.81,12505.0,66.0293,66.1863,66.0293,66.134,12505.0
2019-02-11 10:10:00,75.78,75.85,75.67,75.78,20268.0,66.1078,66.1689,66.0119,66.1078,20268.0
2019-02-11 10:20:00,75.77,75.78,75.49,75.5,18109.0,66.0991,66.1078,65.8548,65.8636,18109.0
2019-02-11 10:30:00,75.52,75.55,75.44,75.5,7949.0,65.881,65.9072,65.8112,65.8636,7949.0
2019-02-11 10:40:00,75.51,75.67,75.51,75.61,27129.0,65.8723,66.0119,65.8723,65.9595,27129.0
2019-02-11 10:50:00,75.6,75.63,75.52,75.54,19823.0,65.9508,65.977,65.881,65.8985,19823.0
2019-02-11 11:00:00,75.55,75.59,75.33,75.33,21527.0,65.9072,65.9421,65.7153,65.7153,21527.0
2019-02-11 11:10:00,75.33,75.5,75.33,75.47,13985.0,65.7153,65.8636,65.7153,65.8374,13985.0
2019-02-11 11:20:00,75.46,75.57,75.44,75.46,18753.0,65.8287,65.9246,65.8112,65.8287,18753.0
2019-02-11 11:30:00,75.46,75.5,75.41,75.44,21131.0,65.8287,65.8636,65.7851,65.8112,21131.0
2019-02-11 11:40:00,75.43,75.47,75.4,75.44,14573.0,65.8025,65.8374,65.7763,65.8112,14573.0
2019-02-11 11:50:00,75.44,75.44,75.33,75.39,14253.0,65.8112,65.8112,65.7153,65.7676,14253.0
2019-02-11 12:00:00,75.39,75.56,75.39,75.51,17758.0,65.7676,65.9159,65.7676,65.8723,17758.0
2019-02-11 12:10:00,75.5,75.57,75.47,75.52,13910.0,65.8636,65.9246,65.8374,65.881,13910.0
2019-02-11 12:20:00,75.51,75.61,75.49,75.58,20756.0,65.8723,65.9595,65.8548,65.9334,20756.0
2019-02-11 12:30:00,75.57,75.59,75.46,75.46,13129.0,65.9246,65.9421,65.8287,65.8287,13129.0
2019-02-11 12:40:00,75.47,75.53,75.45,75.45,18682.0,65.8374,65.8897,65.82,65.82,18682.0
2019-02-11 12:50:00,75.47,75.49,75.41,75.43,12558.0,65.8374,65.8548,65.7851,65.8025,12558.0
2019-02-11 13:00:00,75.41,75.5,75.38,75.47,14264.0,65.7851,65.8636,65.7589,65.8374,14264.0
2019-02-11 13:10:00,75.47,75.47,75.4,75.44,14291.0,65.8374,65.8374,65.7763,65.8112,14291.0
2019-02-11 13:20:00,75.45,75.49,75.37,75.41,22774.0,65.82,65.8548,65.7502,65.7851,22774.0
2019-02-11 13:30:00,75.43,75.45,75.35,75.41,12878.0,65.8025,65.82,65.7327,65.7851,12878.0
2019-02-11 13:40:00,75.41,75.45,75.35,75.45,19382.0,65.7851,65.82,65.7327,65.82,19382.0
2019-02-11 13:50:00,75.43,75.48,75.38,75.46,16890.0,65.8025,65.8461,65.7589,65.8287,16890.0
2019-02-11 14:00:00,75.45,75.52,75.4,75.49,16565.0,65.82,65.881,65.7763,65.8548,16565.0
2019-02-11 14:10:00,75.48,75.55,75.46,75.51,17787.0,65.8461,65.9072,65.8287,65.8723,17787.0
2019-02-11 14:20:00,75.51,75.63,75.51,75.59,138613.0,65.8723,65.977,65.8723,65.9421,138613.0
2019-02-11 14:30:00,75.59,75.6,75.5,75.54,32569.0,65.9421,65.9508,65.8636,65.8985,32569.0
2019-02-11 14:40:00,75.55,75.64,75.5,75.52,36430.0,65.9072,65.9857,65.8636,65.881,36430.0
2019-02-11 14:50:00,75.52,75.64,75.51,75.64,24036.0,65.881,65.9857,65.8723,65.9857,24036.0
2019-02-11 15:00:00,75.64,75.67,75.58,75.63,34164.0,65.9857,66.0119,65.9334,65.977,34164.0
2019-02-11 15:10:00,75.62,75.64,75.54,75.57,26310.0,65.9683,65.9857,65.8985,65.9246,26310.0
2019-02-11 15:20:00,75.56,75.66,75.55,75.62,32476.0,65.9159,66.0031,65.9072,65.9683,32476.0
2019-02-11 15:30:00,75.62,75.63,75.51,75.58,33824.0,65.9683,65.977,65.8723,65.9334,33824.0
2019-02-11 15:40:00,75.57,75.6,75.54,75.57,55668.0,65.9246,65.9508,65.8985,65.9246,55668.0
2019-02-11 15:50:00,75.57,75.66,75.53,75.63,183946.0,65.9246,66.0031,65.8897,65.977,183946.0
2019-02-12 09:30:00,76.15,76.61,76.05,76.47,73225.0,66.4306,66.8319,66.3434,66.7098,73225.0
2019-02-12 09:40:00,76.43,76.55,76.41,76.47,21727.0,66.6749,66.7796,66.6574,66.7098,21727.0
2019-02-12 09:50:00,76.46,76.62,76.42,76.59,17379.0,66.701,66.8406,66.6661,66.8144,17379.0
2019-02-12 10:00:00,76.61,76.68,76.56,76.58,17769.0,66.8319,66.893,66.7883,66.8057,17769.0
2019-02-12 10:10:00,76.59,76.68,76.51,76.56,14728.0,66.8144,66.893,66.7447,66.7883,14728.0
2019-02-12 10:20:00,76.56,76.63,76.51,76.54,19442.0,66.7883,66.8493,66.7447,66.7708,19442.0
2019-02-12 10:30:00,76.56,76.57,76.47,76.49,18047.0,66.7883,66.797,66.7098,66.7272,18047.0
2019-02-12 10:40:00,76.49,76.58,76.48,76.58,22604.0,66.7272,66.8057,66.7185,66.8057,22604.0
2019-02-12 10:50:00,76.59,76.7,76.57,76.62,109243.0,66.8144,66.9104,66.797,66.8406,109243.0
2019-02-12 11:00:00,76.62,76.65,76.57,76.62,56662.0,66.8406,66.8668,66.797,66.8406,56662.0
2019-02-12 11:10:00,76.63,76.67,76.61,76.64,84986.0,66.8493,66.8842,66.8319,66.8581,84986.0
2019-02-12 11:20:00,76.63,76.85,76.61,76.83,82259.0,66.8493,67.0413,66.8319,67.0238,82259.0
2019-02-12 11:30:00,76.83,76.83,76.7,76.83,40072.0,67.0238,67.0238,66.9104,67.0238,40072.0
2019-02-12 11:40:00,76.81,76.83,76.68,76.73,38221.0,67.0064,67.0238,66.893,66.9366,38221.0
2019-02-12 11:50:00,76.74,76.82,76.73,76.78,38270.0,66.9453,67.0151,66.9366,66.9802,38270.0
2019-02-12 12:00:00,76.8,76.83,76.71,76.73,34525.0,66.9976,67.0238,66.9191,66.9366,34525.0
2019-02-12 12:10:00,76.72,76.75,76.57,76.59,51075.0,66.9279,66.954,66.797,66.8144,51075.0
2019-02-12 12:20:00,76.6,76.7,76.6,76.68,28115.0,66.8232,66.9104,66.8232,66.893,28115.0
2019-02-12 12:30:00,76.7,76.7,76.63,76.68,33498.0,66.9104,66.9104,66.8493,66.893,33498.0
2019-02-12 12:40:00,76.68,76.7,76.65,76.66,22863.0,66.893,66.9104,66.8668,66.8755,22863.0
2019-02-12 12:50:00,76.66,76.7,76.6,76.64,24261.0,66.8755,66.9104,66.8232,66.8581,24261.0
2019-02-12 13:00:00,76.65,76.71,76.62,76.7,23888.0,66.8668,66.9191,66.8406,66.9104,23888.0
2019-02-12 13:10:00,76.7,76.7,76.66,76.7,44706.0,66.9104,66.9104,66.8755,66.9104,44706.0
2019-02-12 13:20:00,76.7,76.71,76.67,76.69,38086.0,66.9104,66.9191,66.8842,66.9017,38086.0
2019-02-12 13:30:00,76.69,76.83,76.68,76.75,39595.0,66.9017,67.0238,66.893,66.954,39595.0
2019-02-12 13:40:00,76.76,76.76,76.7,76.76,28897.0,66.9628,66.9628,66.9104,66.9628,28897.0
2019-02-12 13:50:00,76.76,76.78,76.73,76.77,30523.0,66.9628,66.9802,66.9366,66.9715,30523.0
2019-02-12 14:00:00,76.77,76.78,76.68,76.72,37206.0,66.9715,66.9802,66.893,66.9279,37206.0
2019-02-12 14:10:00,76.71,76.74,76.67,76.68,23946.0,66.9191,66.9453,66.8842,66.893,23946.0
2019-02-12 14:20:00,76.68,76.71,76.63,76.64,13604.0,66.893,66.9191,66.8493,66.8581,13604.0
2019-02-12 14:30:00,76.64,76.64,76.55,76.59,50595.0,66.8581,66.8581,66.7796,66.8144,50595.0
2019-02-12 14:40:00,76.59,76.6,76.55,76.57,35968.0,66.8144,66.8232,66.7796,66.797,35968.0
2019-02-12 14:50:00,76.58,76.6,76.53,76.54,50081.0,66.8057,66.8232,66.7621,66.7708,50081.0
2019-02-12 15:00:00,76.55,76.64,76.52,76.62,36264.0,66.7796,66.8581,66.7534,66.8406,36264.0
2019-02-12 15:10:00,76.63,76.68,76.57,76.67,61370.0,66.8493,66.893,66.797,66.8842,61370.0
2019-02-12 15:20:00,76.67,76.76,76.66,76.73,55912.0,66.8842,66.9628,66.8755,66.9366,55912.0
2019-02-12 15:30:00,76.73,76.76,76.63,76.63,60409.0,66.9366,66.9628,66.8493,66.8493,60409.0
2019-02-12 15:40:00,76.64,76.64,76.58,76.62,82899.0,66.8581,66.8581,66.8057,66.8406,82899.0
2019-02-12 15:50:00,76.62,76.72,76.6,76.66,143662.0,66.8406,66.9279,66.8232,66.8755,143662.0
2019-02-13 09:30:00,77.07,77.33,76.88,77.05,34312.0,67.2332,67.46,67.0674,67.2157,34312.0
2019-02-13 09:40:00,77.05,77.11,76.98,77.05,90463.0,67.2157,67.2681,67.1547,67.2157,90463.0
2019-02-13 09:50:00,77.06,77.07,76.99,77.01,32096.0,67.2245,67.2332,67.1634,67.1808,32096.0
2019-02-13 10:00:00,77.02,77.06,76.86,76.91,20739.0,67.1896,67.2245,67.05,67.0936,20739.0
2019-02-13 10:10:00,76.9,77.05,76.9,77.05,97818.0,67.0849,67.2157,67.0849,67.2157,97818.0
2019-02-13 10:20:00,77.04,77.06,76.91,76.93,35411.0,67.207,67.2245,67.0936,67.1111,35411.0
2019-02-13 10:30:00,76.93,77.01,76.88,76.95,18196.0,67.1111,67.1808,67.0674,67.1285,18196.0
2019-02-13 10:40:00,76.94,77.17,76.94,77.17,61912.0,67.1198,67.3204,67.1198,67.3204,61912.0
2019-02-13 10:50:00,77.2,77.23,77.12,77.22,18239.0,67.3466,67.3728,67.2768,67.364,18239.0
2019-02-13 11:00:00,77.25,77.38,77.23,77.32,27085.0,67.3902,67.5036,67.3728,67.4513,27085.0
2019-02-13 11:10:00,77.31,77.36,77.17,77.18,29334.0,67.4426,67.4862,67.3204,67.3291,29334.0
2019-02-13 11:20:00,77.18,77.24,77.17,77.18,20335.0,67.3291,67.3815,67.3204,67.3291,20335.0
2019-02-13 11:30:00,77.18,77.18,77.07,77.12,20689.0,67.3291,67.3291,67.2332,67.2768,20689.0
2019-02-13 11:40:00,77.13,77.27,77.09,77.25,57028.0,67.2855,67.4077,67.2506,67.3902,57028.0
2019-02-13 11:50:00,77.26,77.34,77.23,77.27,70848.0,67.3989,67.4687,67.3728,67.4077,70848.0
2019-02-13 12:00:00,77.26,77.29,77.18,77.18,17976.0,67.3989,67.4251,67.3291,67.3291,17976.0
2019-02-13 12:10:00,77.17,77.25,77.15,77.21,15186.0,67.3204,67.3902,67.303,67.3553,15186.0
2019-02-13 12:20:00,77.2,77.26,77.18,77.26,28987.0,67.3466,67.3989,67.3291,67.3989,28987.0
2019-02-13 12:30:00,77.26,77.26,77.18,77.2,20255.0,67.3989,67.3989,67.3291,67.3466,20255.0
2019-02-13 12:40:00,77.18,77.26,77.17,77.25,21694.0,67.3291,67.3989,67.3204,67.3902,21694.0
2019-02-13 12:50:00,77.25,77.25,77.2,77.25,10563.0,67.3902,67.3902,67.3466,67.3902,10563.0
2019-02-13 13:00:00,77.24,77.31,77.2,77.31,9901.0,67.3815,67.4426,67.3466,67.4426,9901.0
2019-02-13 13:10:00,77.31,77.33,77.29,77.31,14898.0,67.4426,67.46,67.4251,67.4426,14898.0
2019-02-13 13:20:00,77.31,77.36,77.31,77.34,14877.0,67.4426,67.4862,67.4426,67.4687,14877.0
2019-02-13 13:30:00,77.34,77.34,77.28,77.28,55455.0,67.4687,67.4687,67.4164,67.4164,55455.0
2019-02-13 13:40:00,77.29,77.32,77.25,77.3,11850.0,67.4251,67.4513,67.3902,67.4338,11850.0
2019-02-13 13:50:00,77.31,77.38,77.3,77.37,23687.0,67.4426,67.5036,67.4338,67.4949,23687.0
2019-02-13 14:00:00,77.38,77.51,77.37,77.45,50028.0,67.5036,67.617,67.4949,67.5647,50028.0
2019-02-13 14:10:00,77.46,77.48,77.4,77.46,24597.0,67.5734,67.5909,67.5211,67.5734,24597.0
2019-02-13 14:20:00,77.46,77.49,77.44,77.48,40641.0,67.5734,67.5996,67.556,67.5909,40641.0
2019-02-13 14:30:00,77.5,77.54,77.48,77.52,12150.0,67.6083,67.6432,67.5909,67.6257,12150.0
2019-02-13 14:40:00,77.51,77.65,77.51,77.63,18238.0,67.617,67.7392,67.617,67.7217,18238.0
2019-02-13 14:50:00,77.63,77.73,77.63,77.71,21429.0,67.7217,67.8089,67.7217,67.7915,21429.0
2019-02-13 15:00:00,77.71,77.72,77.62,77.64,18646.0,67.7915,67.8002,67.713,67.7304,18646.0
2019-02-13 15:10:00,77.63,77.74,77.62,77.7,18112.0,67.7217,67.8177,67.713,67.7828,18112.0
2019-02-13 15:20:00,77.71,77.74,77.68,77.74,33528.0,67.7915,67.8177,67.7653,67.8177,33528.0
2019-02-13 15:30:00,77.74,77.84,77.74,77.78,35294.0,67.8177,67.9049,67.8177,67.8526,35294.0
2019-02-13 15:40:00,77.78,77.79,77.52,77.58,48860.0,67.8526,67.8613,67.6257,67.6781,48860.0
2019-02-13 15:50:00,77.58,77.69,77.52,77.66,230075.0,67.6781,67.7741,67.6257,67.7479,230075.0
2019-02-14 09:30:00,77.14,77.14,76.68,77.07,76180.0,67.2943,67.2943,66.893,67.2332,76180.0
2019-02-14 09:40:00,77.04,77.3,77.01,77.22,35628.0,67.207,67.4338,67.1808,67.364,35628.0
2019-02-14 09:50:00,77.21,77.47,77.21,77.46,19446.0,67.3553,67.5821,67.3553,67.5734,19446.0
2019-02-14 10:00:00,77.48,77.51,77.29,77.44,27280.0,67.5909,67.617,67.4251,67.556,27280.0
2019-02-14 10:10:00,77.44,77.64,77.44,77.64,23076.0,67.556,67.7304,67.556,67.7304,23076.0
2019-02-14 10:20:00,77.65,77.73,77.57,77.72,16099.0,67.7392,67.8089,67.6694,67.8002,16099.0
2019-02-14 10:30:00,77.72,77.84,77.44,77.51,85780.0,67.8002,67.9049,67.556,67.617,85780.0
2019-02-14 10:40:00,77.53,77.76,77.52,77.72,34800.0,67.6345,67.8351,67.6257,67.8002,34800.0
2019-02-14 10:50:00,77.75,77.75,77.55,77.62,17373.0,67.8264,67.8264,67.6519,67.713,17373.0
2019-02-14 11:00:00,77.62,77.66,77.46,77.55,17854.0,67.713,67.7479,67.5734,67.6519,17854.0
2019-02-14 11:10:00,77.57,77.59,77.48,77.55,64171.0,67.6694,67.6868,67.5909,67.6519,64171.0
2019-02-14 11:20:00,77.55,77.56,77.37,77.39,32572.0,67.6519,67.6606,67.4949,67.5123,32572.0
2019-02-14 11:30:00,77.41,77.42,77.29,77.34,34200.0,67.5298,67.5385,67.4251,67.4687,34200.0
2019-02-14 11:40:00,77.34,77.47,77.34,77.41,11822.0,67.4687,67.5821,67.4687,67.5298,11822.0
2019-02-14 11:50:00,77.41,77.44,77.36,77.37,20273.0,67.5298,67.556,67.4862,67.4949,20273.0
2019-02-14 12:00:00,77.38,77.46,77.35,77.42,44785.0,67.5036,67.5734,67.4774,67.5385,44785.0
2019-02-14 12:10:00,77.38,77.4,77.24,77.39,14332.0,67.5036,67.5211,67.3815,67.5123,14332.0
2019-02-14 12:20:00,77.39,77.51,77.39,77.42,24795.0,67.5123,67.617,67.5123,67.5385,24795.0
2019-02-14 12:30:00,77.43,77.45,77.34,77.38,14736.0,67.5472,67.5647,67.4687,67.5036,14736.0
2019-02-14 12:40:00,77.37,77.41,77.32,77.32,11993.0,67.4949,67.5298,67.4513,67.4513,11993.0
2019-02-14 12:50:00,77.32,77.35,77.29,77.3,21437.0,67.4513,67.4774,67.4251,67.4338,21437.0
2019-02-14 13:00:00,77.31,77.33,77.23,77.27,18688.0,67.4426,67.46,67.3728,67.4077,18688.0
2019-02-14 13:10:00,77.27,77.36,77.24,77.31,35331.0,67.4077,67.4862,67.3815,67.4426,35331.0
2019-02-14 13:20:00,77.32,77.37,77.26,77.35,13376.0,67.4513,67.4949,67.3989,67.4774,13376.0
2019-02-14 13:30:00,77.36,77.42,77.36,77.37,15251.0,67.4862,67.5385,67.4862,67.4949,15251.0
2019-02-14 13:40:00,77.37,77.38,77.28,77.34,25694.0,67.4949,67.5036,67.4164,67.4687,25694.0
2019-02-14 13:50:00,77.34,77.35,77.22,77.31,26513.0,67.4687,67.4774,67.364,67.4426,26513.0
2019-02-14 14:00:00,77.29,77.37,77.23,77.37,21205.0,67.4251,67.4949,67.3728,67.4949,21205.0
2019-02-14 14:10:00,77.37,77.41,77.36,77.37,17457.0,67.4949,67.5298,67.4862,67.4949,17457.0
2019-02-14 14:20:00,77.37,77.42,77.35,77.35,12684.0,67.4949,67.5385,67.4774,67.4774,12684.0
2019-02-14 14:30:00,77.34,77.38,77.28,77.38,22898.0,67.4687,67.5036,67.4164,67.5036,22898.0
2019-02-14 14:40:00,77.39,77.4,77.33,77.34,19375.0,67.5123,67.5211,67.46,67.4687,19375.0
2019-02-14 14:50:00,77.33,77.33,77.17,77.25,35155.0,67.46,67.46,67.3204,67.3902,35155.0
2019-02-14 15:00:00,77.25,77.57,77.25,77.36,58323.0,67.3902,67.6694,67.3902,67.4862,58323.0
2019-02-14 15:10:00,77.35,77.4,77.28,77.31,30775.0,67.4774,67.5211,67.4164,67.4426,30775.0
2019-02-14 15:20:00,77.3,77.35,77.27,77.3,25590.0,67.4338,67.4774,67.4077,67.4338,25590.0
2019-02-14 15:30:00,77.3,77.46,77.3,77.41,34700.0,67.4338,67.5734,67.4338,67.5298,34700.0
2019-02-14 15:40:00,77.41,77.41,77.22,77.23,57037.0,67.5298,67.5298,67.364,67.3728,57037.0
2019-02-14 15:50:00,77.22,77.31,77.17,77.19,205227.0,67.364,67.4426,67.3204,67.3379,205227.0
2019-02-15 09:30:00,77.97,78.1,77.78,78.03,165172.0,68.0183,68.1317,67.8526,68.0707,165172.0
2019-02-15 09:40:00,78.11,78.36,78.05,78.23,43436.0,68.1404,68.3585,68.0881,68.2451,43436.0
2019-02-15 09:50:00,78.19,78.24,78.1,78.23,23214.0,68.2102,68.2539,68.1317,68.2451,23214.0
2019-02-15 10:00:00,78.18,78.25,78.11,78.17,26217.0,68.2015,68.2626,68.1404,68.1928,26217.0
2019-02-15 10:10:00,78.17,78.17,77.97,78.1,99214.0,68.1928,68.1928,68.0183,68.1317,99214.0
2019-02-15 10:20:00,78.11,78.36,78.11,78.24,18069.0,68.1404,68.3585,68.1404,68.2539,18069.0
2019-02-15 10:30:00,78.25,78.32,78.22,78.31,20538.0,68.2626,68.3236,68.2364,68.3149,20538.0
2019-02-15 10:40:00,78.31,78.53,78.29,78.45,42758.0,68.3149,68.5068,68.2975,68.437,42758.0
2019-02-15 10:50:00,78.45,78.45,78.21,78.26,119597.0,68.437,68.437,68.2277,68.2713,119597.0
2019-02-15 11:00:00,78.28,78.41,78.26,78.26,28539.0,68.2887,68.4022,68.2713,68.2713,28539.0
2019-02-15 11:10:00,78.26,78.26,78.17,78.26,21317.0,68.2713,68.2713,68.1928,68.2713,21317.0
2019-02-15 11:20:00,78.27,78.39,78.18,78.39,14865.0,68.28,68.3847,68.2015,68.3847,14865.0
2019-02-15 11:30:00,78.39,78.42,78.3,78.33,27624.0,68.3847,68.4109,68.3062,68.3324,27624.0
2019-02-15 11:40:00,78.33,78.4,78.28,78.33,15464.0,68.3324,68.3934,68.2887,68.3324,15464.0
2019-02-15 11:50:00,78.35,78.4,78.32,78.39,16602.0,68.3498,68.3934,68.3236,68.3847,16602.0
2019-02-15 12:00:00,78.39,78.39,78.27,78.35,18606.0,68.3847,68.3847,68.28,68.3498,18606.0
2019-02-15 12:10:00,78.37,78.52,78.37,78.46,24753.0,68.3673,68.4981,68.3673,68.4458,24753.0
2019-02-15 12:20:00,78.47,78.56,78.46,78.51,24767.0,68.4545,68.533,68.4458,68.4894,24767.0
2019-02-15 12:30:00,78.51,78.54,78.42,78.43,16479.0,68.4894,68.5156,68.4109,68.4196,16479.0
2019-02-15 12:40:00,78.43,78.47,78.4,78.43,19384.0,68.4196,68.4545,68.3934,68.4196,19384.0
2019-02-15 12:50:00,78.42,78.44,78.32,78.33,12224.0,68.4109,68.4283,68.3236,68.3324,12224.0
2019-02-15 13:00:00,78.33,78.39,78.31,78.31,18146.0,68.3324,68.3847,68.3149,68.3149,18146.0
2019-02-15 13:10:00,78.29,78.35,78.21,78.3,29398.0,68.2975,68.3498,68.2277,68.3062,29398.0
2019-02-15 13:20:00,78.31,78.35,78.29,78.3,14130.0,68.3149,68.3498,68.2975,68.3062,14130.0
2019-02-15 13:30:00,78.29,78.43,78.29,78.43,22768.0,68.2975,68.4196,68.2975,68.4196,22768.0
2019-02-15 13:40:00,78.44,78.46,78.41,78.43,15557.0,68.4283,68.4458,68.4022,68.4196,15557.0
2019-02-15 13:50:00,78.44,78.53,78.37,78.38,24051.0,68.4283,68.5068,68.3673,68.376,24051.0
2019-02-15 14:00:00,78.39,78.47,78.38,78.45,14396.0,68.3847,68.4545,68.376,68.437,14396.0
2019-02-15 14:10:00,78.45,78.46,78.4,78.44,19480.0,68.437,68.4458,68.3934,68.4283,19480.0
2019-02-15 14:20:00,78.44,78.45,78.36,78.38,16844.0,68.4283,68.437,68.3585,68.376,16844.0
2019-02-15 14:30:00,78.39,78.54,78.39,78.53,25141.0,68.3847,68.5156,68.3847,68.5068,25141.0
2019-02-15 14:40:00,78.54,78.56,78.49,78.49,25661.0,68.5156,68.533,68.4719,68.4719,25661.0
2019-02-15 14:50:00,78.5,78.56,78.47,78.52,23467.0,68.4807,68.533,68.4545,68.4981,23467.0
2019-02-15 15:00:00,78.51,78.54,78.46,78.52,22557.0,68.4894,68.5156,68.4458,68.4981,22557.0
2019-02-15 15:10:00,78.52,78.52,78.38,78.39,38068.0,68.4981,68.4981,68.376,68.3847,38068.0
2019-02-15 15:20:00,78.39,78.51,78.39,78.51,31392.0,68.3847,68.4894,68.3847,68.4894,31392.0
2019-02-15 15:30:00,78.51,78.63,78.47,78.62,60423.0,68.4894,68.5941,68.4545,68.5854,60423.0
2019-02-15 15:40:00,78.62,78.7,78.62,78.68,83219.0,68.5854,68.6551,68.5854,68.6377,83219.0
2019-02-15 15:50:00,78.67,78.81,78.59,78.73,292937.0,68.629,68.7511,68.5592,68.6813,292937.0
2019-02-19 09:30:00,78.31,78.4,78.12,78.28,47244.0,68.3149,68.3934,68.1492,68.2887,47244.0
2019-02-19 09:40:00,78.31,78.34,78.11,78.21,27159.0,68.3149,68.3411,68.1404,68.2277,27159.0
2019-02-19 09:50:00,78.2,78.33,78.17,78.28,35718.0,68.219,68.3324,68.1928,68.2887,35718.0
2019-02-19 10:00:00,78.29,78.4,78.28,78.36,24030.0,68.2975,68.3934,68.2887,68.3585,24030.0
2019-02-19 10:10:00,78.37,78.55,78.36,78.55,47406.0,68.3673,68.5243,68.3585,68.5243,47406.0
2019-02-19 10:20:00,78.55,78.58,78.36,78.38,32567.0,68.5243,68.5505,68.3585,68.376,32567.0
2019-02-19 10:30:00,78.37,78.4,78.16,78.18,33281.0,68.3673,68.3934,68.1841,68.2015,33281.0
2019-02-19 10:40:00,78.19,78.25,78.11,78.15,22419.0,68.2102,68.2626,68.1404,68.1753,22419.0
2019-02-19 10:50:00,78.15,78.15,78.04,78.07,31933.0,68.1753,68.1753,68.0794,68.1055,31933.0
2019-02-19 11:00:00,78.07,78.22,78.07,78.2,23571.0,68.1055,68.2364,68.1055,68.219,23571.0
2019-02-19 11:10:00,78.21,78.27,78.15,78.26,20137.0,68.2277,68.28,68.1753,68.2713,20137.0
2019-02-19 11:20:00,78.25,78.31,78.2,78.22,18015.0,68.2626,68.3149,68.219,68.2364,18015.0
2019-02-19 11:30:00,78.22,78.38,78.21,78.36,17830.0,68.2364,68.376,68.2277,68.3585,17830.0
2019-02-19 11:40:00,78.37,78.69,78.36,78.63,62670.0,68.3673,68.6464,68.3585,68.5941,62670.0
2019-02-19 11:50:00,78.62,78.7,78.49,78.64,98150.0,68.5854,68.6551,68.4719,68.6028,98150.0
2019-02-19 12:00:00,78.62,78.62,78.55,78.58,25230.0,68.5854,68.5854,68.5243,68.5505,25230.0
2019-02-19 12:10:00,78.59,78.74,78.57,78.74,23916.0,68.5592,68.69,68.5417,68.69,23916.0
2019-02-19 12:20:00,78.73,78.8,78.69,78.7,33427.0,68.6813,68.7424,68.6464,68.6551,33427.0
2019-02-19 12:30:00,78.7,78.72,78.65,78.72,27150.0,68.6551,68.6726,68.6115,68.6726,27150.0
2019-02-19 12:40:00,78.72,78.74,78.69,78.71,19677.0,68.6726,68.69,68.6464,68.6639,19677.0
2019-02-19 12:50:00,78.7,78.81,78.68,78.8,17006.0,68.6551,68.7511,68.6377,68.7424,17006.0
2019-02-19 13:00:00,78.8,78.8,78.71,78.72,19624.0,68.7424,68.7424,68.6639,68.6726,19624.0
2019-02-19 13:10:00,78.73,78.85,78.73,78.76,29037.0,68.6813,68.786,68.6813,68.7075,29037.0
2019-02-19 13:20:00,78.76,78.83,78.76,78.82,12662.0,68.7075,68.7685,68.7075,68.7598,12662.0
2019-02-19 13:30:00,78.82,78.82,78.73,78.74,17957.0,68.7598,68.7598,68.6813,68.69,17957.0
2019-02-19 13:40:00,78.75,78.81,78.75,78.8,21640.0,68.6988,68.7511,68.6988,68.7424,21640.0
2019-02-19 13:50:00,78.81,78.83,78.77,78.77,23721.0,68.7511,68.7685,68.7162,68.7162,23721.0
2019-02-19 14:00:00,78.79,78.83,78.71,78.73,24417.0,68.7337,68.7685,68.6639,68.6813,24417.0
2019-02-19 14:10:00,78.73,78.8,78.73,78.8,16939.0,68.6813,68.7424,68.6813,68.7424,16939.0
2019-02-19 14:20:00,78.8,78.92,78.79,78.89,28136.0,68.7424,68.8471,68.7337,68.8209,28136.0
2019-02-19 14:30:00,78.89,78.95,78.82,78.83,65360.0,68.8209,68.8732,68.7598,68.7685,65360.0
2019-02-19 14:40:00,78.83,78.91,78.83,78.91,45264.0,68.7685,68.8383,68.7685,68.8383,45264.0
2019-02-19 14:50:00,78.91,78.99,78.89,78.97,26811.0,68.8383,68.9081,68.8209,68.8907,26811.0
2019-02-19 15:00:00,78.98,78.98,78.9,78.98,22693.0,68.8994,68.8994,68.8296,68.8994,22693.0
2019-02-19 15:10:00,78.98,78.99,78.93,78.97,34053.0,68.8994,68.9081,68.8558,68.8907,34053.0
2019-02-19 15:20:00,78.97,78.98,78.9,78.93,57140.0,68.8907,68.8994,68.8296,68.8558,57140.0
2019-02-19 15:30:00,78.92,79.02,78.92,78.92,47479.0,68.8471,68.9343,68.8471,68.8471,47479.0
2019-02-19 15:40:00,78.93,78.99,78.89,78.9,95186.0,68.8558,68.9081,68.8209,68.8296,95186.0
2019-02-19 15:50:00,78.89,78.89,78.74,78.8,150630.0,68.8209,68.8209,68.69,68.7424,150630.0
2019-02-20 09:30:00,78.97,79.06,78.77,78.98,37365.0,68.8907,68.9692,68.7162,68.8994,37365.0
2019-02-20 09:40:00,78.98,79.12,78.97,79.0,21778.0,68.8994,69.0215,68.8907,68.9168,21778.0
2019-02-20 09:50:00,79.01,79.21,78.99,79.21,20932.0,68.9256,69.1,68.9081,69.1,20932.0
2019-02-20 10:00:00,79.2,79.35,79.14,79.33,74940.0,69.0913,69.2222,69.039,69.2047,74940.0
2019-02-20 10:10:00,79.33,79.56,79.29,79.51,146249.0,69.2047,69.4054,69.1698,69.3618,146249.0
2019-02-20 10:20:00,79.5,79.52,79.22,79.36,47903.0,69.353,69.3705,69.1088,69.2309,47903.0
2019-02-20 10:30:00,79.37,79.39,79.25,79.38,24715.0,69.2396,69.2571,69.1349,69.2483,24715.0
2019-02-20 10:40:00,79.41,79.48,79.41,79.42,44837.0,69.2745,69.3356,69.2745,69.2832,44837.0
2019-02-20 10:50:00,79.44,79.45,79.24,79.26,28491.0,69.3007,69.3094,69.1262,69.1437,28491.0
2019-02-20 11:00:00,79.27,79.28,79.21,79.26,22725.0,69.1524,69.1611,69.1,69.1437,22725.0
2019-02-20 11:10:00,79.27,79.4,79.25,79.39,22343.0,69.1524,69.2658,69.1349,69.2571,22343.0
2019-02-20 11:20:00,79.4,79.41,79.24,79.27,32132.0,69.2658,69.2745,69.1262,69.1524,32132.0
2019-02-20 11:30:00,79.27,79.31,79.21,79.3,27395.0,69.1524,69.1873,69.1,69.1786,27395.0
2019-02-20 11:40:00,79.3,79.43,79.29,79.43,12253.0,69.1786,69.292,69.1698,69.292,12253.0
2019-02-20 11:50:00,79.43,79.5,79.42,79.44,14196.0,69.292,69.353,69.2832,69.3007,14196.0
2019-02-20 12:00:00,79.45,79.47,79.24,79.3,26317.0,69.3094,69.3269,69.1262,69.1786,26317.0
2019-02-20 12:10:00,79.31,79.43,79.31,79.43,12406.0,69.1873,69.292,69.1873,69.292,12406.0
2019-02-20 12:20:00,79.42,79.46,79.29,79.32,17475.0,69.2832,69.3181,69.1698,69.196,17475.0
2019-02-20 12:30:00,79.32,79.41,79.3,79.41,13105.0,69.196,69.2745,69.1786,69.2745,13105.0
2019-02-20 12:40:00,79.42,79.45,79.33,79.42,12802.0,69.2832,69.3094,69.2047,69.2832,12802.0
2019-02-20 12:50:00,79.42,79.47,79.38,79.42,13553.0,69.2832,69.3269,69.2483,69.2832,13553.0
2019-02-20 13:00:00,79.41,79.49,79.41,79.48,10772.0,69.2745,69.3443,69.2745,69.3356,10772.0
2019-02-20 13:10:00,79.49,79.57,79.48,79.55,13815.0,69.3443,69.4141,69.3356,69.3967,13815.0
2019-02-20 13:20:00,79.56,79.63,79.54,79.62,16864.0,69.4054,69.4664,69.3879,69.4577,16864.0
2019-02-20 13:30:00,79.61,79.65,79.59,79.63,17890.0,69.449,69.4839,69.4315,69.4664,17890.0
2019-02-20 13:40:00,79.64,79.71,79.63,79.67,13545.0,69.4752,69.5362,69.4664,69.5013,13545.0
2019-02-20 13:50:00,79.66,79.73,79.59,79.61,16921.0,69.4926,69.5537,69.4315,69.449,16921.0
2019-02-20 14:00:00,79.59,79.73,79.46,79.53,20883.0,69.4315,69.5537,69.3181,69.3792,20883.0
2019-02-20 14:10:00,79.55,79.57,79.41,79.42,32573.0,69.3967,69.4141,69.2745,69.2832,32573.0
2019-02-20 14:20:00,79.41,79.49,79.28,79.49,32005.0,69.2745,69.3443,69.1611,69.3443,32005.0
2019-02-20 14:30:00,79.49,79.68,79.49,79.61,21163.0,69.3443,69.5101,69.3443,69.449,21163.0
2019-02-20 14:40:00,79.61,79.7,79.56,79.68,29092.0,69.449,69.5275,69.4054,69.5101,29092.0
2019-02-20 14:50:00,79.67,79.76,79.63,79.65,24103.0,69.5013,69.5798,69.4664,69.4839,24103.0
2019-02-20 15:00:00,79.66,79.72,79.63,79.71,28610.0,69.4926,69.545,69.4664,69.5362,28610.0
2019-02-20 15:10:00,79.72,79.77,79.69,79.72,28379.0,69.545,69.5886,69.5188,69.545,28379.0
2019-02-20 15:20:00,79.72,79.77,79.69,79.73,35398.0,69.545,69.5886,69.5188,69.5537,35398.0
2019-02-20 15:30:00,79.73,79.75,79.68,79.72,43093.0,69.5537,69.5711,69.5101,69.545,43093.0
2019-02-20 15:40:00,79.72,79.78,79.66,79.67,99420.0,69.545,69.5973,69.4926,69.5013,99420.0
2019-02-20 15:50:00,79.67,79.73,79.54,79.72,273650.0,69.5013,69.5537,69.3879,69.545,273650.0
2019-02-21 09:30:00,79.62,79.62,79.25,79.43,37980.0,69.4577,69.4577,69.1349,69.292,37980.0
2019-02-21 09:40:00,79.45,79.58,79.25,79.29,18750.0,69.3094,69.4228,69.1349,69.1698,18750.0
2019-02-21 09:50:00,79.28,79.5,79.25,79.39,19631.0,69.1611,69.353,69.1349,69.2571,19631.0
2019-02-21 10:00:00,79.4,79.46,79.3,79.36,20956.0,69.2658,69.3181,69.1786,69.2309,20956.0
2019-02-21 10:10:00,79.35,79.44,79.14,79.37,18339.0,69.2222,69.3007,69.039,69.2396,18339.0
2019-02-21 10:20:00,79.4,79.55,79.33,79.33,36426.0,69.2658,69.3967,69.2047,69.2047,36426.0
2019-02-21 10:30:00,79.34,79.44,79.34,79.43,13311.0,69.2135,69.3007,69.2135,69.292,13311.0
2019-02-21 10:40:00,79.41,79.55,79.4,79.51,19676.0,69.2745,69.3967,69.2658,69.3618,19676.0
2019-02-21 10:50:00,79.5,79.54,79.42,79.47,32717.0,69.353,69.3879,69.2832,69.3269,32717.0
2019-02-21 11:00:00,79.47,79.52,79.35,79.4,91585.0,69.3269,69.3705,69.2222,69.2658,91585.0
2019-02-21 11:10:00,79.39,79.51,79.36,79.5,19468.0,69.2571,69.3618,69.2309,69.353,19468.0
2019-02-21 11:20:00,79.48,79.5,79.35,79.39,19665.0,69.3356,69.353,69.2222,69.2571,19665.0
2019-02-21 11:30:00,79.39,79.46,79.37,79.43,32869.0,69.2571,69.3181,69.2396,69.292,32869.0
2019-02-21 11:40:00,79.44,79.53,79.44,79.53,19790.0,69.3007,69.3792,69.3007,69.3792,19790.0
2019-02-21 11:50:00,79.53,79.81,79.53,79.72,23619.0,69.3792,69.6235,69.3792,69.545,23619.0
2019-02-21 12:00:00,79.73,79.76,79.64,79.65,20913.0,69.5537,69.5798,69.4752,69.4839,20913.0
2019-02-21 12:10:00,79.65,79.66,79.53,79.55,21640.0,69.4839,69.4926,69.3792,69.3967,21640.0
2019-02-21 12:20:00,79.56,79.6,79.53,79.54,27197.0,69.4054,69.4403,69.3792,69.3879,27197.0
2019-02-21 12:30:00,79.55,79.63,79.54,79.56,31205.0,69.3967,69.4664,69.3879,69.4054,31205.0
2019-02-21 12:40:00,79.57,79.61,79.53,79.55,16672.0,69.4141,69.449,69.3792,69.3967,16672.0
2019-02-21 12:50:00,79.56,79.66,79.55,79.65,14325.0,69.4054,69.4926,69.3967,69.4839,14325.0
2019-02-21 13:00:00,79.66,79.7,79.62,79.62,11939.0,69.4926,69.5275,69.4577,69.4577,11939.0
2019-02-21 13:10:00,79.62,79.7,79.59,79.64,26513.0,69.4577,69.5275,69.4315,69.4752,26513.0
2019-02-21 13:20:00,79.65,79.67,79.58,79.6,23991.0,69.4839,69.5013,69.4228,69.4403,23991.0
2019-02-21 13:30:00,79.6,79.61,79.52,79.53,29262.0,69.4403,69.449,69.3705,69.3792,29262.0
2019-02-21 13:40:00,79.52,79.56,79.52,79.56,13093.0,69.3705,69.4054,69.3705,69.4054,13093.0
2019-02-21 13:50:00,79.56,79.65,79.54,79.65,14378.0,69.4054,69.4839,69.3879,69.4839,14378.0
2019-02-21 14:00:00,79.65,79.68,79.63,79.64,16307.0,69.4839,69.5101,69.4664,69.4752,16307.0
2019-02-21 14:10:00,79.64,79.65,79.55,79.58,21888.0,69.4752,69.4839,69.3967,69.4228,21888.0
2019-02-21 14:20:00,79.58,79.59,79.4,79.48,22154.0,69.4228,69.4315,69.2658,69.3356,22154.0
2019-02-21 14:30:00,79.51,79.53,79.47,79.48,23656.0,69.3618,69.3792,69.3269,69.3356,23656.0
2019-02-21 14:40:00,79.48,79.55,79.36,79.4,27913.0,69.3356,69.3967,69.2309,69.2658,27913.0
2019-02-21 14:50:00,79.4,79.4,79.29,79.34,27379.0,69.2658,69.2658,69.1698,69.2135,27379.0
2019-02-21 15:00:00,79.34,79.49,79.31,79.47,40834.0,69.2135,69.3443,69.1873,69.3269,40834.0
2019-02-21 15:10:00,79.47,79.52,79.4,79.42,31417.0,69.3269,69.3705,69.2658,69.2832,31417.0
2019-02-21 15:20:00,79.42,79.49,79.37,79.37,51186.0,69.2832,69.3443,69.2396,69.2396,51186.0
2019-02-21 15:30:00,79.37,79.39,79.23,79.37,62521.0,69.2396,69.2571,69.1175,69.2396,62521.0
2019-02-21 15:40:00,79.36,79.55,79.33,79.51,78839.0,69.2309,69.3967,69.2047,69.3618,78839.0
2019-02-21 15:50:00,79.51,79.73,79.49,79.68,174829.0,69.3618,69.5537,69.3443,69.5101,174829.0
2019-02-22 09:30:00,80.0,80.03,79.75,80.01,76073.0,69.7892,69.8154,69.5711,69.7979,76073.0
2019-02-22 09:40:00,80.03,80.16,79.97,79.97,36207.0,69.8154,69.9288,69.763,69.763,36207.0
2019-02-22 09:50:00,79.96,80.36,79.94,80.25,34598.0,69.7543,70.1033,69.7369,70.0073,34598.0
2019-02-22 10:00:00,80.25,80.43,80.15,80.43,39742.0,70.0073,70.1643,69.9201,70.1643,39742.0
2019-02-22 10:10:00,80.44,80.63,80.44,80.58,42438.0,70.1731,70.3388,70.1731,70.2952,42438.0
2019-02-22 10:20:00,80.55,80.57,80.44,80.49,25395.0,70.269,70.2865,70.1731,70.2167,25395.0
2019-02-22 10:30:00,80.49,80.5,80.33,80.35,18505.0,70.2167,70.2254,70.0771,70.0945,18505.0
2019-02-22 10:40:00,80.34,80.55,80.32,80.55,49288.0,70.0858,70.269,70.0684,70.269,49288.0
2019-02-22 10:50:00,80.54,80.69,80.5,80.54,56670.0,70.2603,70.3911,70.2254,70.2603,56670.0
2019-02-22 11:00:00,80.54,80.64,80.41,80.64,36737.0,70.2603,70.3475,70.1469,70.3475,36737.0
2019-02-22 11:10:00,80.63,80.71,80.55,80.69,34424.0,70.3388,70.4086,70.269,70.3911,34424.0
2019-02-22 11:20:00,80.71,80.75,80.62,80.74,27366.0,70.4086,70.4435,70.3301,70.4348,27366.0
2019-02-22 11:30:00,80.74,80.77,80.66,80.75,18601.0,70.4348,70.4609,70.365,70.4435,18601.0
2019-02-22 11:40:00,80.75,80.79,80.67,80.7,15044.0,70.4435,70.4784,70.3737,70.3999,15044.0
2019-02-22 11:50:00,80.7,80.75,80.65,80.75,17749.0,70.3999,70.4435,70.3563,70.4435,17749.0
2019-02-22 12:00:00,80.73,80.8,80.71,80.76,20195.0,70.426,70.4871,70.4086,70.4522,20195.0
2019-02-22 12:10:00,80.76,80.76,80.58,80.58,22831.0,70.4522,70.4522,70.2952,70.2952,22831.0
2019-02-22 12:20:00,80.57,80.58,80.55,80.56,11598.0,70.2865,70.2952,70.269,70.2777,11598.0
2019-02-22 12:30:00,80.56,80.61,80.55,80.59,20199.0,70.2777,70.3214,70.269,70.3039,20199.0
2019-02-22 12:40:00,80.59,80.62,80.56,80.61,16327.0,70.3039,70.3301,70.2777,70.3214,16327.0
2019-02-22 12:50:00,80.61,80.61,80.5,80.57,13419.0,70.3214,70.3214,70.2254,70.2865,13419.0
2019-02-22 13:00:00,80.57,80.58,80.51,80.56,15507.0,70.2865,70.2952,70.2341,70.2777,15507.0
2019-02-22 13:10:00,80.56,80.58,80.48,80.56,17943.0,70.2777,70.2952,70.2079,70.2777,17943.0
2019-02-22 13:20:00,80.56,80.61,80.56,80.61,15556.0,70.2777,70.3214,70.2777,70.3214,15556.0
2019-02-22 13:30:00,80.62,80.64,80.6,80.62,14781.0,70.3301,70.3475,70.3126,70.3301,14781.0
2019-02-22 13:40:00,80.62,80.62,80.56,80.61,15758.0,70.3301,70.3301,70.2777,70.3214,15758.0
2019-02-22 13:50:00,80.61,80.62,80.56,80.61,18204.0,70.3214,70.3301,70.2777,70.3214,18204.0
2019-02-22 14:00:00,80.6,80.69,80.59,80.69,25186.0,70.3126,70.3911,70.3039,70.3911,25186.0
2019-02-22 14:10:00,80.68,80.72,80.64,80.65,27754.0,70.3824,70.4173,70.3475,70.3563,27754.0
2019-02-22 14:20:00,80.64,80.68,80.64,80.67,24701.0,70.3475,70.3824,70.3475,70.3737,24701.0
2019-02-22 14:30:00,80.67,80.7,80.45,80.52,31187.0,70.3737,70.3999,70.1818,70.2428,31187.0
2019-02-22 14:40:00,80.51,80.54,80.41,80.42,35847.0,70.2341,70.2603,70.1469,70.1556,35847.0
2019-02-22 14:50:00,80.4,80.46,80.34,80.34,23998.0,70.1382,70.1905,70.0858,70.0858,23998.0
2019-02-22 15:00:00,80.34,80.5,80.32,80.4,27267.0,70.0858,70.2254,70.0684,70.1382,27267.0
2019-02-22 15:10:00,80.4,80.47,80.4,80.47,24215.0,70.1382,70.1992,70.1382,70.1992,24215.0
2019-02-22 15:20:00,80.48,80.61,80.48,80.6,26038.0,70.2079,70.3214,70.2079,70.3126,26038.0
2019-02-22 15:30:00,80.61,80.62,80.55,80.55,49338.0,70.3214,70.3301,70.269,70.269,49338.0
2019-02-22 15:40:00,80.56,80.72,80.55,80.6,107750.0,70.2777,70.4173,70.269,70.3126,107750.0
2019-02-22 15:50:00,80.61,80.87,80.6,80.79,216150.0,70.3214,70.5482,70.3126,70.4784,216150.0
2019-02-25 09:30:00,81.51,81.51,81.06,81.17,48088.0,71.1065,71.1065,70.7139,70.8099,48088.0
2019-02-25 09:40:00,81.2,81.2,80.8,80.88,42221.0,70.8361,70.8361,70.4871,70.5569,42221.0
2019-02-25 09:50:00,80.83,81.11,80.83,81.06,24560.0,70.5133,70.7575,70.5133,70.7139,24560.0
2019-02-25 10:00:00,81.06,81.18,80.98,81.16,60356.0,70.7139,70.8186,70.6441,70.8012,60356.0
2019-02-25 10:10:00,81.15,81.29,81.11,81.29,21570.0,70.7924,70.9146,70.7575,70.9146,21570.0
2019-02-25 10:20:00,81.27,81.28,81.04,81.08,28747.0,70.8971,70.9058,70.6965,70.7314,28747.0
2019-02-25 10:30:00,81.09,81.15,80.95,81.15,38820.0,70.7401,70.7924,70.618,70.7924,38820.0
2019-02-25 10:40:00,81.13,81.2,81.09,81.2,25023.0,70.775,70.8361,70.7401,70.8361,25023.0
2019-02-25 10:50:00,81.19,81.32,81.14,81.29,27610.0,70.8273,70.9407,70.7837,70.9146,27610.0
2019-02-25 11:00:00,81.28,81.37,81.24,81.28,28943.0,70.9058,70.9844,70.8709,70.9058,28943.0
2019-02-25 11:10:00,81.29,81.32,81.17,81.22,44663.0,70.9146,70.9407,70.8099,70.8535,44663.0
2019-02-25 11:20:00,81.22,81.31,81.19,81.23,42670.0,70.8535,70.932,70.8273,70.8622,42670.0
2019-02-25 11:30:00,81.23,81.37,81.2,81.25,27367.0,70.8622,70.9844,70.8361,70.8797,27367.0
2019-02-25 11:40:00,81.24,81.3,81.12,81.3,50121.0,70.8709,70.9233,70.7663,70.9233,50121.0
2019-02-25 11:50:00,81.28,81.34,81.26,81.33,33466.0,70.9058,70.9582,70.8884,70.9495,33466.0
2019-02-25 12:00:00,81.33,81.43,81.31,81.4,59464.0,70.9495,71.0367,70.932,71.0105,59464.0
2019-02-25 12:10:00,81.4,81.51,81.36,81.41,77376.0,71.0105,71.1065,70.9756,71.0192,77376.0
2019-02-25 12:20:00,81.4,81.41,81.3,81.35,36477.0,71.0105,71.0192,70.9233,70.9669,36477.0
2019-02-25 12:30:00,81.35,81.36,81.27,81.3,11594.0,70.9669,70.9756,70.8971,70.9233,11594.0
2019-02-25 12:40:00,81.32,81.35,81.3,81.31,13508.0,70.9407,70.9669,70.9233,70.932,13508.0
2019-02-25 12:50:00,81.32,81.33,81.21,81.23,21447.0,70.9407,70.9495,70.8448,70.8622,21447.0
2019-02-25 13:00:00,81.22,81.24,81.17,81.19,11963.0,70.8535,70.8709,70.8099,70.8273,11963.0
2019-02-25 13:10:00,81.19,81.21,81.15,81.16,9066.0,70.8273,70.8448,70.7924,70.8012,9066.0
2019-02-25 13:20:00,81.17,81.25,81.15,81.23,32916.0,70.8099,70.8797,70.7924,70.8622,32916.0
2019-02-25 13:30:00,81.23,81.23,81.13,81.2,28847.0,70.8622,70.8622,70.775,70.8361,28847.0
2019-02-25 13:40:00,81.2,81.25,81.19,81.2,14005.0,70.8361,70.8797,70.8273,70.8361,14005.0
2019-02-25 13:50:00,81.19,81.22,81.16,81.17,20229.0,70.8273,70.8535,70.8012,70.8099,20229.0
2019-02-25 14:00:00,81.17,81.2,81.12,81.14,20618.0,70.8099,70.8361,70.7663,70.7837,20618.0
2019-02-25 14:10:00,81.13,81.18,81.08,81.09,19910.0,70.775,70.8186,70.7314,70.7401,19910.0
2019-02-25 14:20:00,81.08,81.11,81.06,81.06,14974.0,70.7314,70.7575,70.7139,70.7139,14974.0
2019-02-25 14:30:00,81.07,81.1,81.03,81.1,77347.0,70.7226,70.7488,70.6878,70.7488,77347.0
2019-02-25 14:40:00,81.1,81.13,81.04,81.04,18869.0,70.7488,70.775,70.6965,70.6965,18869.0
2019-02-25 14:50:00,81.04,81.07,80.94,80.96,19115.0,70.6965,70.7226,70.6092,70.6267,19115.0
2019-02-25 15:00:00,80.96,80.96,80.89,80.91,31660.0,70.6267,70.6267,70.5656,70.5831,31660.0
2019-02-25 15:10:00,80.91,80.96,80.85,80.89,76470.0,70.5831,70.6267,70.5307,70.5656,76470.0
2019-02-25 15:20:00,80.9,80.91,80.75,80.76,33804.0,70.5743,70.5831,70.4435,70.4522,33804.0
2019-02-25 15:30:00,80.76,80.89,80.76,80.86,48766.0,70.4522,70.5656,70.4522,70.5394,48766.0
2019-02-25 15:40:00,80.87,80.92,80.77,80.78,46904.0,70.5482,70.5918,70.4609,70.4697,46904.0
2019-02-25 15:50:00,80.79,80.99,80.71,80.91,190212.0,70.4784,70.6529,70.4086,70.5831,190212.0
2019-02-26 09:30:00,80.54,81.11,80.45,80.97,41475.0,70.2603,70.7575,70.1818,70.6354,41475.0
2019-02-26 09:40:00,80.81,80.94,80.71,80.81,14185.0,70.4958,70.6092,70.4086,70.4958,14185.0
2019-02-26 09:50:00,80.8,80.99,80.79,80.93,17166.0,70.4871,70.6529,70.4784,70.6005,17166.0
2019-02-26 10:00:00,80.98,81.1,80.81,80.82,34400.0,70.6441,70.7488,70.4958,70.5046,34400.0
2019-02-26 10:10:00,80.83,80.89,80.77,80.77,21184.0,70.5133,70.5656,70.4609,70.4609,21184.0
2019-02-26 10:20:00,80.77,80.78,80.62,80.68,15606.0,70.4609,70.4697,70.3301,70.3824,15606.0
2019-02-26 10:30:00,80.7,80.85,80.67,80.76,11667.0,70.3999,70.5307,70.3737,70.4522,11667.0
2019-02-26 10:40:00,80.77,80.83,80.71,80.73,16659.0,70.4609,70.5133,70.4086,70.426,16659.0
2019-02-26 10:50:00,80.72,80.73,80.57,80.57,14036.0,70.4173,70.426,70.2865,70.2865,14036.0
2019-02-26 11:00:00,80.57,80.67,80.55,80.62,36402.0,70.2865,70.3737,70.269,70.3301,36402.0
2019-02-26 11:10:00,80.62,80.85,80.62,80.82,48084.0,70.3301,70.5307,70.3301,70.5046,48084.0
2019-02-26 11:20:00,80.83,80.98,80.76,80.98,27013.0,70.5133,70.6441,70.4522,70.6441,27013.0
2019-02-26 11:30:00,80.98,81.07,80.94,80.97,11010.0,70.6441,70.7226,70.6092,70.6354,11010.0
2019-02-26 11:40:00,80.97,81.05,80.95,81.05,13837.0,70.6354,70.7052,70.618,70.7052,13837.0
2019-02-26 11:50:00,81.05,81.07,81.0,81.01,10883.0,70.7052,70.7226,70.6616,70.6703,10883.0
2019-02-26 12:00:00,81.03,81.03,80.91,80.93,15200.0,70.6878,70.6878,70.5831,70.6005,15200.0
2019-02-26 12:10:00,80.9,81.1,80.89,81.1,23300.0,70.5743,70.7488,70.5656,70.7488,23300.0
2019-02-26 12:20:00,81.09,81.2,81.08,81.11,35545.0,70.7401,70.8361,70.7314,70.7575,35545.0
2019-02-26 12:30:00,81.1,81.13,80.98,81.0,14547.0,70.7488,70.775,70.6441,70.6616,14547.0
2019-02-26 12:40:00,81.0,81.07,80.99,81.02,29687.0,70.6616,70.7226,70.6529,70.679,29687.0
2019-02-26 12:50:00,81.03,81.04,80.98,81.0,16998.0,70.6878,70.6965,70.6441,70.6616,16998.0
2019-02-26 13:00:00,81.0,81.05,80.99,81.01,11839.0,70.6616,70.7052,70.6529,70.6703,11839.0
2019-02-26 13:10:00,81.01,81.02,80.92,80.93,23739.0,70.6703,70.679,70.5918,70.6005,23739.0
2019-02-26 13:20:00,80.93,80.94,80.87,80.88,13677.0,70.6005,70.6092,70.5482,70.5569,13677.0
2019-02-26 13:30:00,80.88,80.89,80.82,80.86,20411.0,70.5569,70.5656,70.5046,70.5394,20411.0
2019-02-26 13:40:00,80.87,80.87,80.76,80.82,35193.0,70.5482,70.5482,70.4522,70.5046,35193.0
2019-02-26 13:50:00,80.82,80.85,80.77,80.8,10290.0,70.5046,70.5307,70.4609,70.4871,10290.0
2019-02-26 14:00:00,80.81,80.89,80.68,80.73,53776.0,70.4958,70.5656,70.3824,70.426,53776.0
2019-02-26 14:10:00,80.74,80.85,80.74,80.81,14632.0,70.4348,70.5307,70.4348,70.4958,14632.0
2019-02-26 14:20:00,80.81,80.81,80.75,80.76,9652.0,70.4958,70.4958,70.4435,70.4522,9652.0
2019-02-26 14:30:00,80.77,80.84,80.73,80.84,60187.0,70.4609,70.522,70.426,70.522,60187.0
2019-02-26 14:40:00,80.85,80.91,80.83,80.91,25291.0,70.5307,70.5831,70.5133,70.5831,25291.0
2019-02-26 14:50:00,80.91,80.96,80.87,80.9,20661.0,70.5831,70.6267,70.5482,70.5743,20661.0
2019-02-26 15:00:00,80.91,80.96,80.9,80.9,26361.0,70.5831,70.6267,70.5743,70.5743,26361.0
2019-02-26 15:10:00,80.9,80.93,80.83,80.88,30736.0,70.5743,70.6005,70.5133,70.5569,30736.0
2019-02-26 15:20:00,80.87,80.92,80.82,80.84,27822.0,70.5482,70.5918,70.5046,70.522,27822.0
2019-02-26 15:30:00,80.85,80.85,80.74,80.75,58320.0,70.5307,70.5307,70.4348,70.4435,58320.0
2019-02-26 15:40:00,80.75,80.79,80.58,80.59,56335.0,70.4435,70.4784,70.2952,70.3039,56335.0
2019-02-26 15:50:00,80.59,80.66,80.45,80.48,138093.0,70.3039,70.365,70.1818,70.2079,138093.0
2019-02-27 09:30:00,80.38,80.48,80.08,80.41,31109.0,70.1207,70.2079,69.859,70.1469,31109.0
2019-02-27 09:40:00,80.43,80.44,80.16,80.18,42164.0,70.1643,70.1731,69.9288,69.9462,42164.0
2019-02-27 09:50:00,80.19,80.23,80.05,80.09,20227.0,69.955,69.9899,69.8328,69.8677,20227.0
2019-02-27 10:00:00,80.09,80.17,79.99,80.16,26268.0,69.8677,69.9375,69.7805,69.9288,26268.0
2019-02-27 10:10:00,80.15,80.15,79.7,79.94,50011.0,69.9201,69.9201,69.5275,69.7369,50011.0
2019-02-27 10:20:00,79.93,79.93,79.8,79.9,13889.0,69.7281,69.7281,69.6147,69.702,13889.0
2019-02-27 10:30:00,79.88,79.99,79.87,79.97,11806.0,69.6845,69.7805,69.6758,69.763,11806.0
2019-02-27 10:40:00,79.99,80.06,79.99,80.05,11545.0,69.7805,69.8416,69.7805,69.8328,11545.0
2019-02-27 10:50:00,80.04,80.05,79.81,79.9,47415.0,69.8241,69.8328,69.6235,69.702,47415.0
2019-02-27 11:00:00,79.91,80.13,79.89,80.03,48669.0,69.7107,69.9026,69.6933,69.8154,48669.0
2019-02-27 11:10:00,80.05,80.05,79.96,80.03,40581.0,69.8328,69.8328,69.7543,69.8154,40581.0
2019-02-27 11:20:00,80.05,80.2,80.05,80.15,17231.0,69.8328,69.9637,69.8328,69.9201,17231.0
2019-02-27 11:30:00,80.14,80.24,80.13,80.24,15231.0,69.9113,69.9986,69.9026,69.9986,15231.0
2019-02-27 11:40:00,80.24,80.29,80.22,80.28,14948.0,69.9986,70.0422,69.9811,70.0335,14948.0
2019-02-27 11:50:00,80.28,80.36,80.22,80.22,31818.0,70.0335,70.1033,69.9811,69.9811,31818.0
2019-02-27 12:00:00,80.22,80.23,80.17,80.21,20138.0,69.9811,69.9899,69.9375,69.9724,20138.0
2019-02-27 12:10:00,80.2,80.21,80.09,80.12,48938.0,69.9637,69.9724,69.8677,69.8939,48938.0
2019-02-27 12:20:00,80.12,80.19,80.09,80.17,25835.0,69.8939,69.955,69.8677,69.9375,25835.0
2019-02-27 12:30:00,80.17,80.21,80.09,80.13,37623.0,69.9375,69.9724,69.8677,69.9026,37623.0
2019-02-27 12:40:00,80.13,80.31,80.13,80.3,45478.0,69.9026,70.0596,69.9026,70.0509,45478.0
2019-02-27 12:50:00,80.3,80.32,80.23,80.25,20329.0,70.0509,70.0684,69.9899,70.0073,20329.0
2019-02-27 13:00:00,80.25,80.31,80.23,80.23,33327.0,70.0073,70.0596,69.9899,69.9899,33327.0
2019-02-27 13:10:00,80.24,80.35,80.22,80.33,42567.0,69.9986,70.0945,69.9811,70.0771,42567.0
2019-02-27 13:20:00,80.32,80.35,80.26,80.29,37002.0,70.0684,70.0945,70.016,70.0422,37002.0
2019-02-27 13:30:00,80.29,80.3,80.22,80.22,13954.0,70.0422,70.0509,69.9811,69.9811,13954.0
2019-02-27 13:40:00,80.23,80.24,80.16,80.17,31057.0,69.9899,69.9986,69.9288,69.9375,31057.0
2019-02-27 13:50:00,80.17,80.24,80.16,80.21,14870.0,69.9375,69.9986,69.9288,69.9724,14870.0
2019-02-27 14:00:00,80.2,80.28,80.19,80.26,10676.0,69.9637,70.0335,69.955,70.016,10676.0
2019-02-27 14:10:00,80.26,80.32,80.18,80.31,65294.0,70.016,70.0684,69.9462,70.0596,65294.0
2019-02-27 14:20:00,80.32,80.49,80.28,80.45,53667.0,70.0684,70.2167,70.0335,70.1818,53667.0
2019-02-27 14:30:00,80.44,80.63,80.39,80.53,64406.0,70.1731,70.3388,70.1294,70.2516,64406.0
2019-02-27 14:40:00,80.52,80.6,80.49,80.55,48601.0,70.2428,70.3126,70.2167,70.269,48601.0
2019-02-27 14:50:00,80.56,80.6,80.49,80.52,33735.0,70.2777,70.3126,70.2167,70.2428,33735.0
2019-02-27 15:00:00,80.54,80.6,80.49,80.55,29777.0,70.2603,70.3126,70.2167,70.269,29777.0
2019-02-27 15:10:00,80.55,80.66,80.55,80.56,48181.0,70.269,70.365,70.269,70.2777,48181.0
2019-02-27 15:20:00,80.55,80.57,80.42,80.42,89872.0,70.269,70.2865,70.1556,70.1556,89872.0
2019-02-27 15:30:00,80.42,80.59,80.39,80.52,61737.0,70.1556,70.3039,70.1294,70.2428,61737.0
2019-02-27 15:40:00,80.52,80.53,80.43,80.51,76657.0,70.2428,70.2516,70.1643,70.2341,76657.0
2019-02-27 15:50:00,80.51,80.68,80.46,80.64,170938.0,70.2341,70.3824,70.1905,70.3475,170938.0
2019-02-28 09:30:00,80.66,80.69,79.77,79.9,59268.0,70.365,70.3911,69.5886,69.702,59268.0
2019-02-28 09:40:00,79.87,80.11,79.87,79.98,29335.0,69.6758,69.8852,69.6758,69.7718,29335.0
2019-02-28 09:50:00,79.94,80.33,79.94,80.33,28326.0,69.7369,70.0771,69.7369,70.0771,28326.0
2019-02-28 10:00:00,80.29,80.29,80.03,80.11,32536.0,70.0422,70.0422,69.8154,69.8852,32536.0
2019-02-28 10:10:00,80.11,80.32,80.11,80.2,21155.0,69.8852,70.0684,69.8852,69.9637,21155.0
2019-02-28 10:20:00,80.19,80.21,80.04,80.14,38911.0,69.955,69.9724,69.8241,69.9113,38911.0
2019-02-28 10:30:00,80.12,80.21,80.08,80.18,44179.0,69.8939,69.9724,69.859,69.9462,44179.0
2019-02-28 10:40:00,80.17,80.25,80.08,80.09,52576.0,69.9375,70.0073,69.859,69.8677,52576.0
2019-02-28 10:50:00,80.09,80.15,79.99,80.11,32337.0,69.8677,69.9201,69.7805,69.8852,32337.0
2019-02-28 11:00:00,80.1,80.14,79.96,79.98,50993.0,69.8765,69.9113,69.7543,69.7718,50993.0
2019-02-28 11:10:00,79.98,80.04,79.93,80.03,31266.0,69.7718,69.8241,69.7281,69.8154,31266.0
2019-02-28 11:20:00,80.02,80.15,80.02,80.09,25751.0,69.8067,69.9201,69.8067,69.8677,25751.0
2019-02-28 11:30:00,80.09,80.21,80.08,80.15,28802.0,69.8677,69.9724,69.859,69.9201,28802.0
2019-02-28 11:40:00,80.16,80.16,80.06,80.06,18331.0,69.9288,69.9288,69.8416,69.8416,18331.0
2019-02-28 11:50:00,80.07,80.18,80.06,80.07,15872.0,69.8503,69.9462,69.8416,69.8503,15872.0
2019-02-28 12:00:00,80.07,80.11,80.05,80.09,21614.0,69.8503,69.8852,69.8328,69.8677,21614.0
2019-02-28 12:10:00,80.1,80.19,80.09,80.19,13817.0,69.8765,69.955,69.8677,69.955,13817.0
2019-02-28 12:20:00,80.2,80.27,80.2,80.25,11540.0,69.9637,70.0248,69.9637,70.0073,11540.0
2019-02-28 12:30:00,80.24,80.25,80.17,80.21,17678.0,69.9986,70.0073,69.9375,69.9724,17678.0
2019-02-28 12:40:00,80.2,80.21,80.15,80.16,16948.0,69.9637,69.9724,69.9201,69.9288,16948.0
2019-02-28 12:50:00,80.16,80.16,80.1,80.14,37895.0,69.9288,69.9288,69.8765,69.9113,37895.0
2019-02-28 13:00:00,80.14,80.14,80.08,80.08,19253.0,69.9113,69.9113,69.859,69.859,19253.0
2019-02-28 13:10:00,80.07,80.11,80.04,80.08,13720.0,69.8503,69.8852,69.8241,69.859,13720.0
2019-02-28 13:20:00,80.08,80.1,80.05,80.08,15199.0,69.859,69.8765,69.8328,69.859,15199.0
2019-02-28 13:30:00,80.07,80.11,80.03,80.09,16598.0,69.8503,69.8852,69.8154,69.8677,16598.0
2019-02-28 13:40:00,80.1,80.12,80.0,80.01,19285.0,69.8765,69.8939,69.7892,69.7979,19285.0
2019-02-28 13:50:00,80.02,80.1,80.01,80.04,26933.0,69.8067,69.8765,69.7979,69.8241,26933.0
2019-02-28 14:00:00,80.05,80.1,80.02,80.02,19682.0,69.8328,69.8765,69.8067,69.8067,19682.0
2019-02-28 14:10:00,80.02,80.03,79.95,80.0,32069.0,69.8067,69.8154,69.7456,69.7892,32069.0
2019-02-28 14:20:00,80.0,80.06,80.0,80.05,17542.0,69.7892,69.8416,69.7892,69.8328,17542.0
2019-02-28 14:30:00,80.05,80.06,79.9,79.93,21292.0,69.8328,69.8416,69.702,69.7281,21292.0
2019-02-28 14:40:00,79.92,79.93,79.85,79.88,31028.0,69.7194,69.7281,69.6584,69.6845,31028.0
2019-02-28 14:50:00,79.88,79.92,79.81,79.88,46792.0,69.6845,69.7194,69.6235,69.6845,46792.0
2019-02-28 15:00:00,79.87,79.91,79.85,79.91,29703.0,69.6758,69.7107,69.6584,69.7107,29703.0
2019-02-28 15:10:00,79.91,79.97,79.87,79.88,34801.0,69.7107,69.763,69.6758,69.6845,34801.0
2019-02-28 15:20:00,79.88,79.89,79.81,79.85,53140.0,69.6845,69.6933,69.6235,69.6584,53140.0
2019-02-28 15:30:00,79.85,79.9,79.82,79.85,85353.0,69.6584,69.702,69.6322,69.6584,85353.0
2019-02-28 15:40:00,79.86,79.87,79.7,79.78,117222.0,69.6671,69.6758,69.5275,69.5973,117222.0
2019-02-28 15:50:00,79.79,79.88,79.71,79.78,253397.0,69.606,69.6845,69.5362,69.5973,253397.0
2019-03-01 09:30:00,81.25,81.36,80.46,80.53,119846.0,70.8797,70.9756,70.1905,70.2516,119846.0
2019-03-01 09:40:00,80.57,80.82,80.36,80.37,43463.0,70.2865,70.5046,70.1033,70.112,43463.0
2019-03-01 09:50:00,80.34,80.44,80.22,80.38,62465.0,70.0858,70.1731,69.9811,70.1207,62465.0
2019-03-01 10:00:00,80.37,80.38,80.01,80.02,94374.0,70.112,70.1207,69.7979,69.8067,94374.0
2019-03-01 10:10:00,80.01,80.02,79.67,79.7,77736.0,69.7979,69.8067,69.5013,69.5275,77736.0
2019-03-01 10:20:00,79.69,79.69,79.41,79.5,88292.0,69.5188,69.5188,69.2745,69.353,88292.0
2019-03-01 10:30:00,79.5,79.59,79.38,79.38,75210.0,69.353,69.4315,69.2483,69.2483,75210.0
2019-03-01 10:40:00,79.38,79.71,79.33,79.66,96483.0,69.2483,69.5362,69.2047,69.4926,96483.0
2019-03-01 10:50:00,79.65,79.65,79.41,79.46,27672.0,69.4839,69.4839,69.2745,69.3181,27672.0
2019-03-01 11:00:00,79.48,79.8,79.45,79.69,73333.0,69.3356,69.6147,69.3094,69.5188,73333.0
2019-03-01 11:10:00,79.68,79.68,79.48,79.48,75173.0,69.5101,69.5101,69.3356,69.3356,75173.0
2019-03-01 11:20:00,79.48,79.48,79.26,79.41,60438.0,69.3356,69.3356,69.1437,69.2745,60438.0
2019-03-01 11:30:00,79.41,79.45,79.3,79.37,30737.0,69.2745,69.3094,69.1786,69.2396,30737.0
2019-03-01 11:40:00,79.34,79.39,79.19,79.21,24967.0,69.2135,69.2571,69.0826,69.1,24967.0
2019-03-01 11:50:00,79.2,79.23,79.05,79.12,34890.0,69.0913,69.1175,68.9605,69.0215,34890.0
2019-03-01 12:00:00,79.13,79.19,79.04,79.12,29724.0,69.0303,69.0826,68.9517,69.0215,29724.0
2019-03-01 12:10:00,79.12,79.29,79.08,79.29,50290.0,69.0215,69.1698,68.9866,69.1698,50290.0
2019-03-01 12:20:00,79.29,79.42,79.29,79.4,35178.0,69.1698,69.2832,69.1698,69.2658,35178.0
2019-03-01 12:30:00,79.4,79.44,79.36,79.43,15888.0,69.2658,69.3007,69.2309,69.292,15888.0
2019-03-01 12:40:00,79.43,79.44,79.33,79.39,24320.0,69.292,69.3007,69.2047,69.2571,24320.0
2019-03-01 12:50:00,79.39,79.59,79.38,79.56,30267.0,69.2571,69.4315,69.2483,69.4054,30267.0
2019-03-01 13:00:00,79.58,79.61,79.48,79.51,30434.0,69.4228,69.449,69.3356,69.3618,30434.0
2019-03-01 13:10:00,79.5,79.54,79.46,79.47,17966.0,69.353,69.3879,69.3181,69.3269,17966.0
2019-03-01 13:20:00,79.48,79.49,79.45,79.46,27902.0,69.3356,69.3443,69.3094,69.3181,27902.0
2019-03-01 13:30:00,79.47,79.53,79.43,79.48,47864.0,69.3269,69.3792,69.292,69.3356,47864.0
2019-03-01 13:40:00,79.48,79.71,79.47,79.7,66970.0,69.3356,69.5362,69.3269,69.5275,66970.0
2019-03-01 13:50:00,79.71,79.86,79.68,79.86,70781.0,69.5362,69.6671,69.5101,69.6671,70781.0
2019-03-01 14:00:00,79.88,79.99,79.82,79.99,92776.0,69.6845,69.7805,69.6322,69.7805,92776.0
2019-03-01 14:10:00,80.0,80.11,79.95,80.11,52514.0,69.7892,69.8852,69.7456,69.8852,52514.0
2019-03-01 14:20:00,80.12,80.29,80.06,80.29,82076.0,69.8939,70.0422,69.8416,70.0422,82076.0
2019-03-01 14:30:00,80.29,80.42,80.25,80.4,86562.0,70.0422,70.1556,70.0073,70.1382,86562.0
2019-03-01 14:40:00,80.4,80.5,80.33,80.33,66753.0,70.1382,70.2254,70.0771,70.0771,66753.0
2019-03-01 14:50:00,80.33,80.55,80.32,80.47,62186.0,70.0771,70.269,70.0684,70.1992,62186.0
2019-03-01 15:00:00,80.47,80.48,80.2,80.24,105068.0,70.1992,70.2079,69.9637,69.9986,105068.0
2019-03-01 15:10:00,80.24,80.41,80.19,80.37,101744.0,69.9986,70.1469,69.955,70.112,101744.0
2019-03-01 15:20:00,80.38,80.47,80.34,80.47,112623.0,70.1207,70.1992,70.0858,70.1992,112623.0
2019-03-01 15:30:00,80.47,80.59,80.37,80.57,149047.0,70.1992,70.3039,70.112,70.2865,149047.0
2019-03-01 15:40:00,80.57,80.63,80.28,80.33,188316.0,70.2865,70.3388,70.0335,70.0771,188316.0
2019-03-01 15:50:00,80.33,80.33,80.15,80.24,336902.0,70.0771,70.0771,69.9201,69.9986,336902.0
2019-03-04 09:30:00,81.27,81.62,80.95,81.6,164673.0,70.8971,71.2024,70.618,71.185,164673.0
2019-03-04 09:40:00,81.63,81.8,81.45,81.68,152594.0,71.2112,71.3595,71.0541,71.2548,152594.0
2019-03-04 09:50:00,81.69,81.98,81.62,81.98,102737.0,71.2635,71.5165,71.2024,71.5165,102737.0
2019-03-04 10:00:00,81.98,82.08,81.59,81.74,58885.0,71.5165,71.6037,71.1763,71.3071,58885.0
2019-03-04 10:10:00,81.74,81.74,81.42,81.57,105306.0,71.3071,71.3071,71.028,71.1588,105306.0
2019-03-04 10:20:00,81.55,81.55,81.45,81.45,63588.0,71.1414,71.1414,71.0541,71.0541,63588.0
2019-03-04 10:30:00,81.45,81.5,81.18,81.28,42923.0,71.0541,71.0978,70.8186,70.9058,42923.0
2019-03-04 10:40:00,81.27,81.27,81.09,81.17,44152.0,70.8971,70.8971,70.7401,70.8099,44152.0
2019-03-04 10:50:00,81.17,81.22,81.03,81.07,33282.0,70.8099,70.8535,70.6878,70.7226,33282.0
2019-03-04 11:00:00,81.07,81.34,81.06,81.23,82949.0,70.7226,70.9582,70.7139,70.8622,82949.0
2019-03-04 11:10:00,81.22,81.42,81.13,81.37,79987.0,70.8535,71.028,70.775,70.9844,79987.0
2019-03-04 11:20:00,81.38,81.4,81.05,81.1,50104.0,70.9931,71.0105,70.7052,70.7488,50104.0
2019-03-04 11:30:00,81.09,81.09,80.84,80.91,76451.0,70.7401,70.7401,70.522,70.5831,76451.0
2019-03-04 11:40:00,80.9,80.97,80.57,80.59,65416.0,70.5743,70.6354,70.2865,70.3039,65416.0
2019-03-04 11:50:00,80.59,80.61,80.22,80.37,65978.0,70.3039,70.3214,69.9811,70.112,65978.0
2019-03-04 12:00:00,80.36,80.43,80.28,80.43,51674.0,70.1033,70.1643,70.0335,70.1643,51674.0
2019-03-04 12:10:00,80.39,80.47,80.2,80.22,101497.0,70.1294,70.1992,69.9637,69.9811,101497.0
2019-03-04 12:20:00,80.22,80.52,80.21,80.52,119870.0,69.9811,70.2428,69.9724,70.2428,119870.0
2019-03-04 12:30:00,80.52,80.72,80.5,80.59,75431.0,70.2428,70.4173,70.2254,70.3039,75431.0
2019-03-04 12:40:00,80.6,80.61,80.35,80.44,63324.0,70.3126,70.3214,70.0945,70.1731,63324.0
2019-03-04 12:50:00,80.45,80.66,80.43,80.66,38356.0,70.1818,70.365,70.1643,70.365,38356.0
2019-03-04 13:00:00,80.66,80.66,80.45,80.47,46851.0,70.365,70.365,70.1818,70.1992,46851.0
2019-03-04 13:10:00,80.46,80.58,80.38,80.55,29621.0,70.1905,70.2952,70.1207,70.269,29621.0
2019-03-04 13:20:00,80.57,80.8,80.56,80.78,75666.0,70.2865,70.4871,70.2777,70.4697,75666.0
2019-03-04 13:30:00,80.79,80.8,80.68,80.74,35656.0,70.4784,70.4871,70.3824,70.4348,35656.0
2019-03-04 13:40:00,80.74,80.91,80.74,80.82,71561.0,70.4348,70.5831,70.4348,70.5046,71561.0
2019-03-04 13:50:00,80.82,80.91,80.75,80.9,32690.0,70.5046,70.5831,70.4435,70.5743,32690.0
2019-03-04 14:00:00,80.9,80.94,80.82,80.84,58469.0,70.5743,70.6092,70.5046,70.522,58469.0
2019-03-04 14:10:00,80.84,81.03,80.82,81.0,53788.0,70.522,70.6878,70.5046,70.6616,53788.0
2019-03-04 14:20:00,81.01,81.17,80.97,81.15,46955.0,70.6703,70.8099,70.6354,70.7924,46955.0
2019-03-04 14:30:00,81.17,81.32,81.11,81.25,65966.0,70.8099,70.9407,70.7575,70.8797,65966.0
2019-03-04 14:40:00,81.25,81.39,81.25,81.32,51180.0,70.8797,71.0018,70.8797,70.9407,51180.0
2019-03-04 14:50:00,81.32,81.43,81.21,81.22,50602.0,70.9407,71.0367,70.8448,70.8535,50602.0
2019-03-04 15:00:00,81.21,81.27,81.17,81.21,64128.0,70.8448,70.8971,70.8099,70.8448,64128.0
2019-03-04 15:10:00,81.21,81.32,81.18,81.25,56539.0,70.8448,70.9407,70.8186,70.8797,56539.0
2019-03-04 15:20:00,81.24,81.43,81.22,81.39,77159.0,70.8709,71.0367,70.8535,71.0018,77159.0
2019-03-04 15:30:00,81.39,81.55,81.36,81.48,135501.0,71.0018,71.1414,70.9756,71.0803,135501.0
2019-03-04 15:40:00,81.48,81.55,81.41,81.44,141920.0,71.0803,71.1414,71.0192,71.0454,141920.0
2019-03-04 15:50:00,81.44,81.46,81.23,81.31,273331.0,71.0454,71.0629,70.8622,70.932,273331.0
2019-03-05 09:30:00,81.15,81.44,80.9,80.95,67559.0,70.7924,71.0454,70.5743,70.618,67559.0
2019-03-05 09:40:00,80.98,81.15,80.85,81.01,110432.0,70.6441,70.7924,70.5307,70.6703,110432.0
2019-03-05 09:50:00,81.02,81.22,80.92,81.1,37108.0,70.679,70.8535,70.5918,70.7488,37108.0
2019-03-05 10:00:00,81.1,81.33,81.1,81.13,46902.0,70.7488,70.9495,70.7488,70.775,46902.0
2019-03-05 10:10:00,81.12,81.12,80.73,80.75,41451.0,70.7663,70.7663,70.426,70.4435,41451.0
2019-03-05 10:20:00,80.76,80.97,80.76,80.79,99928.0,70.4522,70.6354,70.4522,70.4784,99928.0
2019-03-05 10:30:00,80.8,81.01,80.76,80.95,55349.0,70.4871,70.6703,70.4522,70.618,55349.0
2019-03-05 10:40:00,80.95,81.01,80.84,80.92,127981.0,70.618,70.6703,70.522,70.5918,127981.0
2019-03-05 10:50:00,80.92,80.97,80.68,80.7,95579.0,70.5918,70.6354,70.3824,70.3999,95579.0
2019-03-05 11:00:00,80.7,80.95,80.69,80.95,43347.0,70.3999,70.618,70.3911,70.618,43347.0
2019-03-05 11:10:00,80.94,81.01,80.92,80.96,24546.0,70.6092,70.6703,70.5918,70.6267,24546.0
2019-03-05 11:20:00,80.97,81.1,80.96,81.03,27010.0,70.6354,70.7488,70.6267,70.6878,27010.0
2019-03-05 11:30:00,81.02,81.27,80.98,81.26,29725.0,70.679,70.8971,70.6441,70.8884,29725.0
2019-03-05 11:40:00,81.26,81.31,81.19,81.22,29503.0,70.8884,70.932,70.8273,70.8535,29503.0
2019-03-05 11:50:00,81.19,81.32,81.17,81.23,115344.0,70.8273,70.9407,70.8099,70.8622,115344.0
2019-03-05 12:00:00,81.2,81.23,81.12,81.17,83497.0,70.8361,70.8622,70.7663,70.8099,83497.0
2019-03-05 12:10:00,81.16,81.21,80.95,81.0,92213.0,70.8012,70.8448,70.618,70.6616,92213.0
2019-03-05 12:20:00,81.0,81.1,80.99,81.02,44738.0,70.6616,70.7488,70.6529,70.679,44738.0
2019-03-05 12:30:00,81.02,81.08,80.97,81.04,120288.0,70.679,70.7314,70.6354,70.6965,120288.0
2019-03-05 12:40:00,81.04,81.12,80.99,81.03,103247.0,70.6965,70.7663,70.6529,70.6878,103247.0
2019-03-05 12:50:00,81.02,81.16,81.02,81.15,38875.0,70.679,70.8012,70.679,70.7924,38875.0
2019-03-05 13:00:00,81.14,81.27,81.14,81.22,44220.0,70.7837,70.8971,70.7837,70.8535,44220.0
2019-03-05 13:10:00,81.22,81.32,81.2,81.23,40271.0,70.8535,70.9407,70.8361,70.8622,40271.0
2019-03-05 13:20:00,81.21,81.26,80.96,80.96,53800.0,70.8448,70.8884,70.6267,70.6267,53800.0
2019-03-05 13:30:00,80.96,81.04,80.95,81.01,36350.0,70.6267,70.6965,70.618,70.6703,36350.0
2019-03-05 13:40:00,81.01,81.02,80.87,81.02,94183.0,70.6703,70.679,70.5482,70.679,94183.0
2019-03-05 13:50:00,81.02,81.04,80.96,81.02,42075.0,70.679,70.6965,70.6267,70.679,42075.0
2019-03-05 14:00:00,81.02,81.09,81.0,81.04,37118.0,70.679,70.7401,70.6616,70.6965,37118.0
2019-03-05 14:10:00,81.03,81.05,80.98,81.02,24801.0,70.6878,70.7052,70.6441,70.679,24801.0
2019-03-05 14:20:00,81.03,81.06,81.0,81.05,25411.0,70.6878,70.7139,70.6616,70.7052,25411.0
2019-03-05 14:30:00,81.06,81.08,80.93,81.04,59714.0,70.7139,70.7314,70.6005,70.6965,59714.0
2019-03-05 14:40:00,81.05,81.06,80.99,81.06,27144.0,70.7052,70.7139,70.6529,70.7139,27144.0
2019-03-05 14:50:00,81.06,81.14,81.04,81.1,23968.0,70.7139,70.7837,70.6965,70.7488,23968.0
2019-03-05 15:00:00,81.09,81.15,81.03,81.04,44852.0,70.7401,70.7924,70.6878,70.6965,44852.0
2019-03-05 15:10:00,81.04,81.08,80.99,81.04,40061.0,70.6965,70.7314,70.6529,70.6965,40061.0
2019-03-05 15:20:00,81.03,81.04,80.99,81.02,46369.0,70.6878,70.6965,70.6529,70.679,46369.0
2019-03-05 15:30:00,81.01,81.1,80.99,81.08,52020.0,70.6703,70.7488,70.6529,70.7314,52020.0
2019-03-05 15:40:00,81.08,81.19,81.03,81.13,69533.0,70.7314,70.8273,70.6878,70.775,69533.0
2019-03-05 15:50:00,81.14,81.14,80.78,80.8,229512.0,70.7837,70.7837,70.4697,70.4871,229512.0
2019-03-06 09:30:00,80.73,81.16,80.54,80.98,132609.0,70.426,70.8012,70.2603,70.6441,132609.0
2019-03-06 09:40:00,80.98,81.2,80.96,81.07,68882.0,70.6441,70.8361,70.6267,70.7226,68882.0
2019-03-06 09:50:00,81.05,81.29,80.91,81.26,54500.0,70.7052,70.9146,70.5831,70.8884,54500.0
2019-03-06 10:00:00,81.27,81.31,81.12,81.3,52379.0,70.8971,70.932,70.7663,70.9233,52379.0
2019-03-06 10:10:00,81.28,81.28,81.06,81.12,41749.0,70.9058,70.9058,70.7139,70.7663,41749.0
2019-03-06 10:20:00,81.1,81.26,81.1,81.21,32432.0,70.7488,70.8884,70.7488,70.8448,32432.0
2019-03-06 10:30:00,81.17,81.23,81.01,81.13,42980.0,70.8099,70.8622,70.6703,70.775,42980.0
2019-03-06 10:40:00,81.11,81.18,81.06,81.09,44460.0,70.7575,70.8186,70.7139,70.7401,44460.0
2019-03-06 10:50:00,81.1,81.18,81.0,81.16,59235.0,70.7488,70.8186,70.6616,70.8012,59235.0
2019-03-06 11:00:00,81.15,81.32,81.14,81.31,78082.0,70.7924,70.9407,70.7837,70.932,78082.0
2019-03-06 11:10:00,81.3,81.34,81.19,81.2,62698.0,70.9233,70.9582,70.8273,70.8361,62698.0
2019-03-06 11:20:00,81.2,81.25,81.18,81.24,76919.0,70.8361,70.8797,70.8186,70.8709,76919.0
2019-03-06 11:30:00,81.25,81.31,81.19,81.26,38429.0,70.8797,70.932,70.8273,70.8884,38429.0
2019-03-06 11:40:00,81.24,81.26,81.15,81.18,56591.0,70.8709,70.8884,70.7924,70.8186,56591.0
2019-03-06 11:50:00,81.16,81.17,81.02,81.13,53306.0,70.8012,70.8099,70.679,70.775,53306.0
2019-03-06 12:00:00,81.13,81.27,81.11,81.26,51860.0,70.775,70.8971,70.7575,70.8884,51860.0
2019-03-06 12:10:00,81.26,81.26,81.03,81.03,50950.0,70.8884,70.8884,70.6878,70.6878,50950.0
2019-03-06 12:20:00,81.03,81.13,80.98,80.99,62232.0,70.6878,70.775,70.6441,70.6529,62232.0
2019-03-06 12:30:00,81.0,81.1,80.96,81.07,70850.0,70.6616,70.7488,70.6267,70.7226,70850.0
2019-03-06 12:40:00,81.06,81.06,80.86,80.88,64786.0,70.7139,70.7139,70.5394,70.5569,64786.0
2019-03-06 12:50:00,80.88,80.95,80.78,80.8,50539.0,70.5569,70.618,70.4697,70.4871,50539.0
2019-03-06 13:00:00,80.79,80.85,80.68,80.69,49251.0,70.4784,70.5307,70.3824,70.3911,49251.0
2019-03-06 13:10:00,80.7,80.83,80.67,80.81,83199.0,70.3999,70.5133,70.3737,70.4958,83199.0
2019-03-06 13:20:00,80.82,80.83,80.64,80.68,42679.0,70.5046,70.5133,70.3475,70.3824,42679.0
2019-03-06 13:30:00,80.69,80.89,80.69,80.89,67844.0,70.3911,70.5656,70.3911,70.5656,67844.0
2019-03-06 13:40:00,80.9,80.9,80.76,80.79,37951.0,70.5743,70.5743,70.4522,70.4784,37951.0
2019-03-06 13:50:00,80.79,80.92,80.77,80.88,41953.0,70.4784,70.5918,70.4609,70.5569,41953.0
2019-03-06 14:00:00,80.89,80.97,80.85,80.94,67504.0,70.5656,70.6354,70.5307,70.6092,67504.0
2019-03-06 14:10:00,80.94,81.06,80.94,81.0,51607.0,70.6092,70.7139,70.6092,70.6616,51607.0
2019-03-06 14:20:00,81.0,81.11,81.0,81.01,40500.0,70.6616,70.7575,70.6616,70.6703,40500.0
2019-03-06 14:30:00,81.02,81.12,80.99,81.06,51648.0,70.679,70.7663,70.6529,70.7139,51648.0
2019-03-06 14:40:00,81.05,81.12,81.0,81.08,58257.0,70.7052,70.7663,70.6616,70.7314,58257.0
2019-03-06 14:50:00,81.08,81.18,81.07,81.09,62010.0,70.7314,70.8186,70.7226,70.7401,62010.0
2019-03-06 15:00:00,81.09,81.14,80.99,81.06,128340.0,70.7401,70.7837,70.6529,70.7139,128340.0
2019-03-06 15:10:00,81.05,81.07,80.94,80.99,119765.0,70.7052,70.7226,70.6092,70.6529,119765.0
2019-03-06 15:20:00,81.01,81.03,80.81,80.92,73956.0,70.6703,70.6878,70.4958,70.5918,73956.0
2019-03-06 15:30:00,80.92,81.15,80.91,81.1,78133.0,70.5918,70.7924,70.5831,70.7488,78133.0
2019-03-06 15:40:00,81.11,81.19,81.07,81.09,124220.0,70.7575,70.8273,70.7226,70.7401,124220.0
2019-03-06 15:50:00,81.09,81.15,80.93,80.95,286762.0,70.7401,70.7924,70.6005,70.618,286762.0
2019-03-07 09:30:00,80.12,80.12,79.5,79.57,45650.0,70.5147,70.5147,69.9691,70.0307,45650.0
2019-03-07 09:40:00,79.57,79.61,79.09,79.09,27361.0,70.0307,70.0659,69.6082,69.6082,27361.0
2019-03-07 09:50:00,79.09,79.21,78.82,79.0,43153.0,69.6082,69.7138,69.3706,69.529,43153.0
2019-03-07 10:00:00,78.98,79.0,78.74,78.85,45076.0,69.5114,69.529,69.3002,69.397,45076.0
2019-03-07 10:10:00,78.84,79.03,78.8,78.93,50413.0,69.3882,69.5554,69.353,69.4674,50413.0
2019-03-07 10:20:00,78.93,79.24,78.86,79.17,49420.0,69.4674,69.7402,69.4058,69.6786,49420.0
2019-03-07 10:30:00,79.16,79.2,79.1,79.13,59012.0,69.6698,69.705,69.617,69.6434,59012.0
2019-03-07 10:40:00,79.14,79.32,79.0,79.26,47322.0,69.6522,69.8107,69.529,69.7579,47322.0
2019-03-07 10:50:00,79.25,79.35,79.2,79.31,43367.0,69.7491,69.8371,69.705,69.8019,43367.0
2019-03-07 11:00:00,79.3,79.33,79.0,79.05,42915.0,69.7931,69.8195,69.529,69.573,42915.0
2019-03-07 11:10:00,79.06,79.12,78.93,78.98,38119.0,69.5818,69.6346,69.4674,69.5114,38119.0
2019-03-07 11:20:00,78.98,79.2,78.94,79.16,32577.0,69.5114,69.705,69.4762,69.6698,32577.0
2019-03-07 11:30:00,79.16,79.36,79.16,79.32,46772.0,69.6698,69.8459,69.6698,69.8107,46772.0
2019-03-07 11:40:00,79.32,79.44,79.3,79.35,34425.0,69.8107,69.9163,69.7931,69.8371,34425.0
2019-03-07 11:50:00,79.37,79.43,79.33,79.37,38890.0,69.8547,69.9075,69.8195,69.8547,38890.0
2019-03-07 12:00:00,79.36,79.4,79.25,79.37,34613.0,69.8459,69.8811,69.7491,69.8547,34613.0
2019-03-07 12:10:00,79.38,79.52,79.35,79.5,38437.0,69.8635,69.9867,69.8371,69.9691,38437.0
2019-03-07 12:20:00,79.49,79.68,79.46,79.63,34320.0,69.9603,70.1275,69.9339,70.0835,34320.0
2019-03-07 12:30:00,79.63,79.71,79.47,79.63,65810.0,70.0835,70.1539,69.9427,70.0835,65810.0
2019-03-07 12:40:00,79.63,79.67,79.54,79.64,48410.0,70.0835,70.1187,70.0043,70.0923,48410.0
2019-03-07 12:50:00,79.64,79.85,79.63,79.81,29270.0,70.0923,70.2771,70.0835,70.2419,29270.0
2019-03-07 13:00:00,79.8,79.88,79.75,79.78,26470.0,70.2331,70.3035,70.1891,70.2155,26470.0
2019-03-07 13:10:00,79.81,79.85,79.75,79.82,29007.0,70.2419,70.2771,70.1891,70.2507,29007.0
2019-03-07 13:20:00,79.82,79.91,79.8,79.89,25916.0,70.2507,70.3299,70.2331,70.3123,25916.0
2019-03-07 13:30:00,79.89,79.89,79.66,79.77,39329.0,70.3123,70.3123,70.1099,70.2067,39329.0
2019-03-07 13:40:00,79.77,79.92,79.76,79.88,24936.0,70.2067,70.3387,70.1979,70.3035,24936.0
2019-03-07 13:50:00,79.89,79.92,79.73,79.73,25722.0,70.3123,70.3387,70.1715,70.1715,25722.0
2019-03-07 14:00:00,79.74,79.86,79.71,79.75,50562.0,70.1803,70.2859,70.1539,70.1891,50562.0
2019-03-07 14:10:00,79.76,79.77,79.66,79.77,37824.0,70.1979,70.2067,70.1099,70.2067,37824.0
2019-03-07 14:20:00,79.78,79.88,79.78,79.88,42944.0,70.2155,70.3035,70.2155,70.3035,42944.0
2019-03-07 14:30:00,79.88,79.9,79.74,79.78,40654.0,70.3035,70.3211,70.1803,70.2155,40654.0
2019-03-07 14:40:00,79.79,79.94,79.7,79.76,99505.0,70.2243,70.3563,70.1451,70.1979,99505.0
2019-03-07 14:50:00,79.76,79.84,79.7,79.73,49003.0,70.1979,70.2683,70.1451,70.1715,49003.0
2019-03-07 15:00:00,79.74,79.78,79.62,79.76,43836.0,70.1803,70.2155,70.0747,70.1979,43836.0
2019-03-07 15:10:00,79.76,79.85,79.71,79.85,47535.0,70.1979,70.2771,70.1539,70.2771,47535.0
2019-03-07 15:20:00,79.85,79.95,79.8,79.81,67893.0,70.2771,70.3651,70.2331,70.2419,67893.0
2019-03-07 15:30:00,79.81,79.99,79.79,79.99,115851.0,70.2419,70.4003,70.2243,70.4003,115851.0
2019-03-07 15:40:00,79.99,80.04,79.92,79.94,128543.0,70.4003,70.4443,70.3387,70.3563,128543.0
2019-03-07 15:50:00,79.94,79.97,79.81,79.93,127332.0,70.3563,70.3827,70.2419,70.3475,127332.0
2019-03-08 09:30:00,78.86,79.2,78.76,79.19,53562.0,69.4058,69.705,69.3178,69.6962,53562.0
2019-03-08 09:40:00,79.13,79.24,79.1,79.19,14911.0,69.6434,69.7402,69.617,69.6962,14911.0
2019-03-08 09:50:00,79.18,79.46,79.18,79.34,36134.0,69.6874,69.9339,69.6874,69.8283,36134.0
2019-03-08 10:00:00,79.33,79.37,79.19,79.31,21654.0,69.8195,69.8547,69.6962,69.8019,21654.0
2019-03-08 10:10:00,79.31,79.39,79.17,79.27,35473.0,69.8019,69.8723,69.6786,69.7667,35473.0
2019-03-08 10:20:00,79.25,79.3,79.17,79.24,17629.0,69.7491,69.7931,69.6786,69.7402,17629.0
2019-03-08 10:30:00,79.25,79.3,79.12,79.14,30566.0,69.7491,69.7931,69.6346,69.6522,30566.0
2019-03-08 10:40:00,79.14,79.68,79.08,79.68,41247.0,69.6522,70.1275,69.5994,70.1275,41247.0
2019-03-08 10:50:00,79.69,79.7,79.43,79.46,63297.0,70.1363,70.1451,69.9075,69.9339,63297.0
2019-03-08 11:00:00,79.44,79.46,79.36,79.39,31829.0,69.9163,69.9339,69.8459,69.8723,31829.0
2019-03-08 11:10:00,79.4,79.49,79.33,79.33,25345.0,69.8811,69.9603,69.8195,69.8195,25345.0
2019-03-08 11:20:00,79.34,79.46,79.33,79.42,49546.0,69.8283,69.9339,69.8195,69.8987,49546.0
2019-03-08 11:30:00,79.42,79.46,79.12,79.13,23943.0,69.8987,69.9339,69.6346,69.6434,23943.0
2019-03-08 11:40:00,79.13,79.15,79.04,79.08,33028.0,69.6434,69.661,69.5642,69.5994,33028.0
2019-03-08 11:50:00,79.07,79.1,78.98,78.99,25294.0,69.5906,69.617,69.5114,69.5202,25294.0
2019-03-08 12:00:00,78.98,79.0,78.94,78.97,18430.0,69.5114,69.529,69.4762,69.5026,18430.0
2019-03-08 12:10:00,78.97,79.1,78.96,79.01,15806.0,69.5026,69.617,69.4938,69.5378,15806.0
2019-03-08 12:20:00,78.99,79.13,78.98,79.11,19077.0,69.5202,69.6434,69.5114,69.6258,19077.0
2019-03-08 12:30:00,79.11,79.14,79.05,79.05,23939.0,69.6258,69.6522,69.573,69.573,23939.0
2019-03-08 12:40:00,79.05,79.1,78.97,78.97,10490.0,69.573,69.617,69.5026,69.5026,10490.0
2019-03-08 12:50:00,78.98,78.99,78.9,78.93,20915.0,69.5114,69.5202,69.441,69.4674,20915.0
2019-03-08 13:00:00,78.93,78.99,78.93,78.98,18854.0,69.4674,69.5202,69.4674,69.5114,18854.0
2019-03-08 13:10:00,78.98,79.11,78.95,78.98,18863.0,69.5114,69.6258,69.485,69.5114,18863.0
2019-03-08 13:20:00,78.97,78.98,78.89,78.95,25295.0,69.5026,69.5114,69.4322,69.485,25295.0
2019-03-08 13:30:00,78.95,78.97,78.89,78.95,18819.0,69.485,69.5026,69.4322,69.485,18819.0
2019-03-08 13:40:00,78.95,79.02,78.94,79.02,24210.0,69.485,69.5466,69.4762,69.5466,24210.0
2019-03-08 13:50:00,79.02,79.05,78.98,79.05,19748.0,69.5466,69.573,69.5114,69.573,19748.0
2019-03-08 14:00:00,79.06,79.07,78.99,79.03,18219.0,69.5818,69.5906,69.5202,69.5554,18219.0
2019-03-08 14:10:00,79.03,79.08,79.03,79.06,20083.0,69.5554,69.5994,69.5554,69.5818,20083.0
2019-03-08 14:20:00,79.07,79.18,79.05,79.15,19747.0,69.5906,69.6874,69.573,69.661,19747.0
2019-03-08 14:30:00,79.16,79.19,79.14,79.17,18463.0,69.6698,69.6962,69.6522,69.6786,18463.0
2019-03-08 14:40:00,79.18,79.27,79.18,79.21,23223.0,69.6874,69.7667,69.6874,69.7138,23223.0
2019-03-08 14:50:00,79.22,79.35,79.22,79.26,66722.0,69.7226,69.8371,69.7226,69.7579,66722.0
2019-03-08 15:00:00,79.26,79.29,79.19,79.25,31336.0,69.7579,69.7843,69.6962,69.7491,31336.0
2019-03-08 15:10:00,79.25,79.25,79.04,79.06,36816.0,69.7491,69.7491,69.5642,69.5818,36816.0
2019-03-08 15:20:00,79.06,79.08,79.01,79.02,30690.0,69.5818,69.5994,69.5378,69.5466,30690.0
2019-03-08 15:30:00,79.01,79.17,78.99,79.06,66751.0,69.5378,69.6786,69.5202,69.5818,66751.0
2019-03-08 15:40:00,79.07,79.32,79.07,79.26,64058.0,69.5906,69.8107,69.5906,69.7579,64058.0
2019-03-08 15:50:00,79.26,79.48,79.25,79.38,212560.0,69.7579,69.9515,69.7491,69.8635,212560.0
2019-03-11 09:30:00,79.2,79.66,79.15,79.62,52674.0,69.705,70.1099,69.661,70.0747,52674.0
2019-03-11 09:40:00,79.68,79.81,79.56,79.57,41215.0,70.1275,70.2419,70.0219,70.0307,41215.0
2019-03-11 09:50:00,79.61,79.97,79.56,79.95,29196.0,70.0659,70.3827,70.0219,70.3651,29196.0
2019-03-11 10:00:00,79.94,80.06,79.93,79.95,24744.0,70.3563,70.4619,70.3475,70.3651,24744.0
2019-03-11 10:10:00,80.0,80.03,79.9,80.0,29568.0,70.4091,70.4355,70.3211,70.4091,29568.0
2019-03-11 10:20:00,80.0,80.11,79.99,80.03,25344.0,70.4091,70.5059,70.4003,70.4355,25344.0
2019-03-11 10:30:00,80.03,80.04,79.82,79.97,53318.0,70.4355,70.4443,70.2507,70.3827,53318.0
2019-03-11 10:40:00,79.95,80.07,79.95,80.05,42874.0,70.3651,70.4707,70.3651,70.4531,42874.0
2019-03-11 10:50:00,80.03,80.1,79.93,79.93,28787.0,70.4355,70.4971,70.3475,70.3475,28787.0
2019-03-11 11:00:00,79.95,80.1,79.87,80.08,31270.0,70.3651,70.4971,70.2947,70.4795,31270.0
2019-03-11 11:10:00,80.08,80.23,80.03,80.15,40313.0,70.4795,70.6116,70.4355,70.5412,40313.0
2019-03-11 11:20:00,80.15,80.25,80.15,80.23,21950.0,70.5412,70.6292,70.5412,70.6116,21950.0
2019-03-11 11:30:00,80.22,80.22,80.09,80.14,26877.0,70.6028,70.6028,70.4883,70.5324,26877.0
2019-03-11 11:40:00,80.14,80.23,80.03,80.07,26990.0,70.5324,70.6116,70.4355,70.4707,26990.0
2019-03-11 11:50:00,80.07,80.24,80.07,80.19,43285.0,70.4707,70.6204,70.4707,70.5764,43285.0
2019-03-11 12:00:00,80.19,80.23,80.14,80.16,36397.0,70.5764,70.6116,70.5324,70.55,36397.0
2019-03-11 12:10:00,80.15,80.18,80.04,80.1,35133.0,70.5412,70.5676,70.4443,70.4971,35133.0
2019-03-11 12:20:00,80.09,80.13,80.06,80.06,18584.0,70.4883,70.5236,70.4619,70.4619,18584.0
2019-03-11 12:30:00,80.07,80.16,80.06,80.1,19100.0,70.4707,70.55,70.4619,70.4971,19100.0
2019-03-11 12:40:00,80.11,80.12,80.06,80.06,14256.0,70.5059,70.5147,70.4619,70.4619,14256.0
2019-03-11 12:50:00,80.07,80.15,80.06,80.09,15486.0,70.4707,70.5412,70.4619,70.4883,15486.0
2019-03-11 13:00:00,80.09,80.2,80.09,80.17,16900.0,70.4883,70.5852,70.4883,70.5588,16900.0
2019-03-11 13:10:00,80.17,80.26,80.14,80.19,36892.0,70.5588,70.638,70.5324,70.5764,36892.0
2019-03-11 13:20:00,80.2,80.27,80.2,80.26,23339.0,70.5852,70.6468,70.5852,70.638,23339.0
2019-03-11 13:30:00,80.26,80.33,80.26,80.26,15447.0,70.638,70.6996,70.638,70.638,15447.0
2019-03-11 13:40:00,80.27,80.27,80.12,80.13,15875.0,70.6468,70.6468,70.5147,70.5236,15875.0
2019-03-11 13:50:00,80.12,80.17,80.09,80.16,24535.0,70.5147,70.5588,70.4883,70.55,24535.0
2019-03-11 14:00:00,80.15,80.2,80.11,80.15,16430.0,70.5412,70.5852,70.5059,70.5412,16430.0
2019-03-11 14:10:00,80.15,80.15,80.08,80.09,19678.0,70.5412,70.5412,70.4795,70.4883,19678.0
2019-03-11 14:20:00,80.09,80.17,80.09,80.13,18760.0,70.4883,70.5588,70.4883,70.5236,18760.0
2019-03-11 14:30:00,80.13,80.16,80.09,80.14,21410.0,70.5236,70.55,70.4883,70.5324,21410.0
2019-03-11 14:40:00,80.13,80.13,80.02,80.03,21141.0,70.5236,70.5236,70.4267,70.4355,21141.0
2019-03-11 14:50:00,80.02,80.04,79.96,80.0,21914.0,70.4267,70.4443,70.3739,70.4091,21914.0
2019-03-11 15:00:00,80.0,80.06,79.96,80.05,19797.0,70.4091,70.4619,70.3739,70.4531,19797.0
2019-03-11 15:10:00,80.04,80.1,80.03,80.1,27935.0,70.4443,70.4971,70.4355,70.4971,27935.0
2019-03-11 15:20:00,80.1,80.19,80.06,80.09,33739.0,70.4971,70.5764,70.4619,70.4883,33739.0
2019-03-11 15:30:00,80.08,80.28,80.08,80.22,37150.0,70.4795,70.6556,70.4795,70.6028,37150.0
2019-03-11 15:40:00,80.21,80.35,80.17,80.34,66677.0,70.594,70.7172,70.5588,70.7084,66677.0
2019-03-11 15:50:00,80.35,80.37,80.22,80.3,179879.0,70.7172,70.7348,70.6028,70.6732,179879.0
2019-03-12 09:30:00,81.22,81.22,80.59,80.8,85355.0,71.4829,71.4829,70.9284,71.1132,85355.0
2019-03-12 09:40:00,80.8,80.97,80.65,80.96,49396.0,71.1132,71.2628,70.9812,71.254,49396.0
2019-03-12 09:50:00,80.96,81.1,80.88,80.98,58306.0,71.254,71.3773,71.1836,71.2716,58306.0
2019-03-12 10:00:00,81.0,81.02,80.82,80.93,86396.0,71.2893,71.3069,71.1308,71.2276,86396.0
2019-03-12 10:10:00,80.93,80.94,80.85,80.92,78786.0,71.2276,71.2364,71.1572,71.2188,78786.0
2019-03-12 10:20:00,80.92,80.98,80.88,80.95,43846.0,71.2188,71.2716,71.1836,71.2452,43846.0
2019-03-12 10:30:00,80.95,81.08,80.94,80.95,90278.0,71.2452,71.3597,71.2364,71.2452,90278.0
2019-03-12 10:40:00,80.95,80.95,80.79,80.94,32835.0,71.2452,71.2452,71.1044,71.2364,32835.0
2019-03-12 10:50:00,80.95,81.01,80.83,80.86,24897.0,71.2452,71.2981,71.1396,71.166,24897.0
2019-03-12 11:00:00,80.85,80.86,80.79,80.83,68322.0,71.1572,71.166,71.1044,71.1396,68322.0
2019-03-12 11:10:00,80.83,80.84,80.57,80.63,99937.0,71.1396,71.1484,70.9108,70.9636,99937.0
2019-03-12 11:20:00,80.63,80.64,80.47,80.55,74812.0,70.9636,70.9724,70.8228,70.8932,74812.0
2019-03-12 11:30:00,80.55,80.67,80.5,80.57,85802.0,70.8932,70.9988,70.8492,70.9108,85802.0
2019-03-12 11:40:00,80.57,80.69,80.56,80.68,44381.0,70.9108,71.0164,70.902,71.0076,44381.0
2019-03-12 11:50:00,80.68,80.79,80.65,80.69,35482.0,71.0076,71.1044,70.9812,71.0164,35482.0
2019-03-12 12:00:00,80.68,80.69,80.53,80.53,42387.0,71.0076,71.0164,70.8756,70.8756,42387.0
2019-03-12 12:10:00,80.52,80.56,80.47,80.49,29903.0,70.8668,70.902,70.8228,70.8404,29903.0
2019-03-12 12:20:00,80.49,80.51,80.4,80.46,23368.0,70.8404,70.858,70.7612,70.814,23368.0
2019-03-12 12:30:00,80.45,80.54,80.43,80.49,26373.0,70.8052,70.8844,70.7876,70.8404,26373.0
2019-03-12 12:40:00,80.49,80.54,80.46,80.47,20324.0,70.8404,70.8844,70.814,70.8228,20324.0
2019-03-12 12:50:00,80.46,80.47,80.35,80.47,30502.0,70.814,70.8228,70.7172,70.8228,30502.0
2019-03-12 13:00:00,80.47,80.51,80.44,80.48,19213.0,70.8228,70.858,70.7964,70.8316,19213.0
2019-03-12 13:10:00,80.48,80.48,80.4,80.42,24507.0,70.8316,70.8316,70.7612,70.7788,24507.0
2019-03-12 13:20:00,80.42,80.57,80.41,80.55,29474.0,70.7788,70.9108,70.77,70.8932,29474.0
2019-03-12 13:30:00,80.55,80.56,80.47,80.5,24500.0,70.8932,70.902,70.8228,70.8492,24500.0
2019-03-12 13:40:00,80.5,80.63,80.5,80.63,21966.0,70.8492,70.9636,70.8492,70.9636,21966.0
2019-03-12 13:50:00,80.63,80.69,80.6,80.61,24386.0,70.9636,71.0164,70.9372,70.946,24386.0
2019-03-12 14:00:00,80.62,80.64,80.57,80.61,23192.0,70.9548,70.9724,70.9108,70.946,23192.0
2019-03-12 14:10:00,80.61,80.64,80.56,80.63,33938.0,70.946,70.9724,70.902,70.9636,33938.0
2019-03-12 14:20:00,80.63,80.66,80.54,80.56,39147.0,70.9636,70.99,70.8844,70.902,39147.0
2019-03-12 14:30:00,80.56,80.62,80.53,80.56,30813.0,70.902,70.9548,70.8756,70.902,30813.0
2019-03-12 14:40:00,80.55,80.57,80.46,80.5,30145.0,70.8932,70.9108,70.814,70.8492,30145.0
2019-03-12 14:50:00,80.5,80.5,80.43,80.46,40634.0,70.8492,70.8492,70.7876,70.814,40634.0
2019-03-12 15:00:00,80.47,80.5,80.4,80.49,47492.0,70.8228,70.8492,70.7612,70.8404,47492.0
2019-03-12 15:10:00,80.48,80.48,80.28,80.28,42075.0,70.8316,70.8316,70.6556,70.6556,42075.0
2019-03-12 15:20:00,80.28,80.41,80.22,80.36,59153.0,70.6556,70.77,70.6028,70.726,59153.0
2019-03-12 15:30:00,80.36,80.37,80.26,80.32,61902.0,70.726,70.7348,70.638,70.6908,61902.0
2019-03-12 15:40:00,80.32,80.39,80.24,80.25,95554.0,70.6908,70.7524,70.6204,70.6292,95554.0
2019-03-12 15:50:00,80.25,80.35,80.14,80.35,328788.0,70.6292,70.7172,70.5324,70.7172,328788.0
2019-03-13 09:30:00,80.71,80.71,80.43,80.53,57575.0,71.034,71.034,70.7876,70.8756,57575.0
2019-03-13 09:40:00,80.59,80.59,80.34,80.36,20594.0,70.9284,70.9284,70.7084,70.726,20594.0
2019-03-13 09:50:00,80.37,80.56,80.33,80.55,20804.0,70.7348,70.902,70.6996,70.8932,20804.0
2019-03-13 10:00:00,80.57,80.58,80.38,80.46,57414.0,70.9108,70.9196,70.7436,70.814,57414.0
2019-03-13 10:10:00,80.47,80.58,80.44,80.48,43640.0,70.8228,70.9196,70.7964,70.8316,43640.0
2019-03-13 10:20:00,80.49,80.55,80.44,80.45,37230.0,70.8404,70.8932,70.7964,70.8052,37230.0
2019-03-13 10:30:00,80.45,80.51,80.33,80.35,36328.0,70.8052,70.858,70.6996,70.7172,36328.0
2019-03-13 10:40:00,80.34,80.37,80.28,80.3,26024.0,70.7084,70.7348,70.6556,70.6732,26024.0
2019-03-13 10:50:00,80.31,80.5,80.3,80.49,23513.0,70.682,70.8492,70.6732,70.8404,23513.0
2019-03-13 11:00:00,80.5,80.65,80.5,80.63,31384.0,70.8492,70.9812,70.8492,70.9636,31384.0
2019-03-13 11:10:00,80.63,80.77,80.62,80.71,24502.0,70.9636,71.0868,70.9548,71.034,24502.0
2019-03-13 11:20:00,80.74,80.74,80.66,80.74,45057.0,71.0604,71.0604,70.99,71.0604,45057.0
2019-03-13 11:30:00,80.75,80.83,80.75,80.76,36536.0,71.0692,71.1396,71.0692,71.078,36536.0
2019-03-13 11:40:00,80.76,80.78,80.72,80.73,21139.0,71.078,71.0956,71.0428,71.0516,21139.0
2019-03-13 11:50:00,80.73,80.81,80.7,80.76,20130.0,71.0516,71.122,71.0252,71.078,20130.0
2019-03-13 12:00:00,80.77,80.88,80.73,80.83,20224.0,71.0868,71.1836,71.0516,71.1396,20224.0
2019-03-13 12:10:00,80.83,80.84,80.78,80.79,21170.0,71.1396,71.1484,71.0956,71.1044,21170.0
2019-03-13 12:20:00,80.78,80.82,80.73,80.81,25951.0,71.0956,71.1308,71.0516,71.122,25951.0
2019-03-13 12:30:00,80.81,80.83,80.73,80.77,29201.0,71.122,71.1396,71.0516,71.0868,29201.0
2019-03-13 12:40:00,80.78,80.95,80.77,80.9,23043.0,71.0956,71.2452,71.0868,71.2012,23043.0
2019-03-13 12:50:00,80.91,80.96,80.91,80.95,18635.0,71.21,71.254,71.21,71.2452,18635.0
2019-03-13 13:00:00,80.96,81.08,80.95,81.07,24878.0,71.254,71.3597,71.2452,71.3509,24878.0
2019-03-13 13:10:00,81.06,81.14,81.05,81.11,26866.0,71.3421,71.4125,71.3333,71.3861,26866.0
2019-03-13 13:20:00,81.11,81.14,81.08,81.12,30390.0,71.3861,71.4125,71.3597,71.3949,30390.0
2019-03-13 13:30:00,81.13,81.17,81.1,81.17,24880.0,71.4037,71.4389,71.3773,71.4389,24880.0
2019-03-13 13:40:00,81.17,81.17,81.01,81.05,22352.0,71.4389,71.4389,71.2981,71.3333,22352.0
2019-03-13 13:50:00,81.06,81.11,81.03,81.1,15044.0,71.3421,71.3861,71.3157,71.3773,15044.0
2019-03-13 14:00:00,81.11,81.18,81.1,81.16,22186.0,71.3861,71.4477,71.3773,71.4301,22186.0
2019-03-13 14:10:00,81.15,81.16,81.06,81.08,25082.0,71.4213,71.4301,71.3421,71.3597,25082.0
2019-03-13 14:20:00,81.08,81.19,81.05,81.11,33147.0,71.3597,71.4565,71.3333,71.3861,33147.0
2019-03-13 14:30:00,81.09,81.1,80.92,81.05,48972.0,71.3685,71.3773,71.2188,71.3333,48972.0
2019-03-13 14:40:00,81.04,81.04,80.76,80.81,73418.0,71.3245,71.3245,71.078,71.122,73418.0
2019-03-13 14:50:00,80.81,80.89,80.73,80.86,28600.0,71.122,71.1924,71.0516,71.166,28600.0
2019-03-13 15:00:00,80.86,80.89,80.7,80.73,28766.0,71.166,71.1924,71.0252,71.0516,28766.0
2019-03-13 15:10:00,80.74,80.76,80.63,80.65,31267.0,71.0604,71.078,70.9636,70.9812,31267.0
2019-03-13 15:20:00,80.64,80.69,80.58,80.64,33274.0,70.9724,71.0164,70.9196,70.9724,33274.0
2019-03-13 15:30:00,80.62,80.77,80.61,80.73,41975.0,70.9548,71.0868,70.946,71.0516,41975.0
2019-03-13 15:40:00,80.73,80.75,80.59,80.6,78369.0,71.0516,71.0692,70.9284,70.9372,78369.0
2019-03-13 15:50:00,80.6,80.71,80.55,80.58,159330.0,70.9372,71.034,70.8932,70.9196,159330.0
2019-03-14 09:30:00,80.43,80.53,80.33,80.53,29476.0,70.7876,70.8756,70.6996,70.8756,29476.0
2019-03-14 09:40:00,80.47,80.48,80.23,80.27,23392.0,70.8228,70.8316,70.6116,70.6468,23392.0
2019-03-14 09:50:00,80.25,80.3,80.18,80.19,16094.0,70.6292,70.6732,70.5676,70.5764,16094.0
2019-03-14 10:00:00,80.2,80.22,79.95,80.0,22704.0,70.5852,70.6028,70.3651,70.4091,22704.0
2019-03-14 10:10:00,80.01,80.1,80.01,80.08,16903.0,70.4179,70.4971,70.4179,70.4795,16903.0
2019-03-14 10:20:00,80.09,80.14,80.03,80.05,13575.0,70.4883,70.5324,70.4355,70.4531,13575.0
2019-03-14 10:30:00,80.01,80.22,79.97,80.17,21838.0,70.4179,70.6028,70.3827,70.5588,21838.0
2019-03-14 10:40:00,80.18,80.22,80.07,80.07,15396.0,70.5676,70.6028,70.4707,70.4707,15396.0
2019-03-14 10:50:00,80.09,80.09,79.93,79.95,17406.0,70.4883,70.4883,70.3475,70.3651,17406.0
2019-03-14 11:00:00,79.97,80.15,79.94,80.11,22127.0,70.3827,70.5412,70.3563,70.5059,22127.0
2019-03-14 11:10:00,80.1,80.29,80.08,80.27,14573.0,70.4971,70.6644,70.4795,70.6468,14573.0
2019-03-14 11:20:00,80.28,80.28,80.21,80.22,16321.0,70.6556,70.6556,70.594,70.6028,16321.0
2019-03-14 11:30:00,80.22,80.34,80.21,80.29,22243.0,70.6028,70.7084,70.594,70.6644,22243.0
2019-03-14 11:40:00,80.29,80.42,80.25,80.37,38140.0,70.6644,70.7788,70.6292,70.7348,38140.0
2019-03-14 11:50:00,80.38,80.42,80.26,80.26,22091.0,70.7436,70.7788,70.638,70.638,22091.0
2019-03-14 12:00:00,80.27,80.31,80.22,80.29,35596.0,70.6468,70.682,70.6028,70.6644,35596.0
2019-03-14 12:10:00,80.3,80.39,80.22,80.37,28281.0,70.6732,70.7524,70.6028,70.7348,28281.0
2019-03-14 12:20:00,80.35,80.38,80.27,80.31,22659.0,70.7172,70.7436,70.6468,70.682,22659.0
2019-03-14 12:30:00,80.32,80.36,80.31,80.34,10549.0,70.6908,70.726,70.682,70.7084,10549.0
2019-03-14 12:40:00,80.37,80.4,80.34,80.39,20145.0,70.7348,70.7612,70.7084,70.7524,20145.0
2019-03-14 12:50:00,80.39,80.41,80.35,80.38,15719.0,70.7524,70.77,70.7172,70.7436,15719.0
2019-03-14 13:00:00,80.38,80.41,80.34,80.39,16608.0,70.7436,70.77,70.7084,70.7524,16608.0
2019-03-14 13:10:00,80.39,80.4,80.32,80.33,8792.0,70.7524,70.7612,70.6908,70.6996,8792.0
2019-03-14 13:20:00,80.34,80.41,80.31,80.39,16029.0,70.7084,70.77,70.682,70.7524,16029.0
2019-03-14 13:30:00,80.4,80.41,80.35,80.37,13485.0,70.7612,70.77,70.7172,70.7348,13485.0
2019-03-14 13:40:00,80.36,80.37,80.3,80.36,14914.0,70.726,70.7348,70.6732,70.726,14914.0
2019-03-14 13:50:00,80.36,80.46,80.33,80.45,36402.0,70.726,70.814,70.6996,70.8052,36402.0
2019-03-14 14:00:00,80.45,80.5,80.44,80.47,22081.0,70.8052,70.8492,70.7964,70.8228,22081.0
2019-03-14 14:10:00,80.47,80.63,80.42,80.63,52720.0,70.8228,70.9636,70.7788,70.9636,52720.0
2019-03-14 14:20:00,80.63,80.8,80.62,80.76,101951.0,70.9636,71.1132,70.9548,71.078,101951.0
2019-03-14 14:30:00,80.75,80.8,80.62,80.62,102721.0,71.0692,71.1132,70.9548,70.9548,102721.0
2019-03-14 14:40:00,80.63,80.79,80.61,80.72,71099.0,70.9636,71.1044,70.946,71.0428,71099.0
2019-03-14 14:50:00,80.72,80.93,80.65,80.87,71115.0,71.0428,71.2276,70.9812,71.1748,71115.0
2019-03-14 15:00:00,80.87,80.96,80.82,80.94,45682.0,71.1748,71.254,71.1308,71.2364,45682.0
2019-03-14 15:10:00,80.94,80.96,80.85,80.94,48653.0,71.2364,71.254,71.1572,71.2364,48653.0
2019-03-14 15:20:00,80.94,81.0,80.89,80.97,60683.0,71.2364,71.2893,71.1924,71.2628,60683.0
2019-03-14 15:30:00,80.98,81.15,80.94,81.15,94707.0,71.2716,71.4213,71.2364,71.4213,94707.0
2019-03-14 15:40:00,81.14,81.2,81.04,81.08,253245.0,71.4125,71.4653,71.3245,71.3597,253245.0
2019-03-14 15:50:00,81.09,81.12,80.96,81.01,333684.0,71.3685,71.3949,71.254,71.2981,333684.0
2019-03-15 09:30:00,80.94,81.39,80.94,81.2,519867.0,71.2364,71.6325,71.2364,71.4653,519867.0
2019-03-15 09:40:00,81.2,81.29,81.17,81.27,35224.0,71.4653,71.5445,71.4389,71.5269,35224.0
2019-03-15 09:50:00,81.28,81.42,81.09,81.09,46944.0,71.5357,71.6589,71.3685,71.3685,46944.0
2019-03-15 10:00:00,81.1,81.13,80.89,80.94,31902.0,71.3773,71.4037,71.1924,71.2364,31902.0
2019-03-15 10:10:00,80.94,80.96,80.76,80.83,24312.0,71.2364,71.254,71.078,71.1396,24312.0
2019-03-15 10:20:00,80.84,80.91,80.77,80.81,48824.0,71.1484,71.21,71.0868,71.122,48824.0
2019-03-15 10:30:00,80.81,80.83,80.72,80.74,106799.0,71.122,71.1396,71.0428,71.0604,106799.0
2019-03-15 10:40:00,80.75,80.83,80.74,80.81,52084.0,71.0692,71.1396,71.0604,71.122,52084.0
2019-03-15 10:50:00,80.81,80.91,80.75,80.9,25881.0,71.122,71.21,71.0692,71.2012,25881.0
2019-03-15 11:00:00,80.9,80.95,80.81,80.83,18077.0,71.2012,71.2452,71.122,71.1396,18077.0
2019-03-15 11:10:00,80.83,80.95,80.74,80.88,25699.0,71.1396,71.2452,71.0604,71.1836,25699.0
2019-03-15 11:20:00,80.89,80.89,80.68,80.68,30013.0,71.1924,71.1924,71.0076,71.0076,30013.0
2019-03-15 11:30:00,80.68,80.72,80.64,80.7,30014.0,71.0076,71.0428,70.9724,71.0252,30014.0
2019-03-15 11:40:00,80.7,80.86,80.64,80.86,41736.0,71.0252,71.166,70.9724,71.166,41736.0
2019-03-15 11:50:00,80.87,80.91,80.71,80.77,28337.0,71.1748,71.21,71.034,71.0868,28337.0
2019-03-15 12:00:00,80.75,80.85,80.75,80.84,35318.0,71.0692,71.1572,71.0692,71.1484,35318.0
2019-03-15 12:10:00,80.85,80.92,80.83,80.89,25222.0,71.1572,71.2188,71.1396,71.1924,25222.0
2019-03-15 12:20:00,80.89,80.94,80.86,80.87,26117.0,71.1924,71.2364,71.166,71.1748,26117.0
2019-03-15 12:30:00,80.87,81.03,80.86,81.01,32579.0,71.1748,71.3157,71.166,71.2981,32579.0
2019-03-15 12:40:00,81.01,81.15,81.0,81.14,63424.0,71.2981,71.4213,71.2893,71.4125,63424.0
2019-03-15 12:50:00,81.14,81.25,81.08,81.12,49359.0,71.4125,71.5093,71.3597,71.3949,49359.0
2019-03-15 13:00:00,81.13,81.25,81.08,81.15,43471.0,71.4037,71.5093,71.3597,71.4213,43471.0
2019-03-15 13:10:00,81.15,81.17,81.1,81.17,41097.0,71.4213,71.4389,71.3773,71.4389,41097.0
2019-03-15 13:20:00,81.17,81.24,81.09,81.13,47629.0,71.4389,71.5005,71.3685,71.4037,47629.0
2019-03-15 13:30:00,81.14,81.17,81.01,81.01,39949.0,71.4125,71.4389,71.2981,71.2981,39949.0
2019-03-15 13:40:00,81.02,81.06,80.95,81.02,25054.0,71.3069,71.3421,71.2452,71.3069,25054.0
2019-03-15 13:50:00,81.02,81.03,80.92,80.96,29781.0,71.3069,71.3157,71.2188,71.254,29781.0
2019-03-15 14:00:00,80.95,80.98,80.89,80.92,40078.0,71.2452,71.2716,71.1924,71.2188,40078.0
2019-03-15 14:10:00,80.92,80.96,80.83,80.92,43613.0,71.2188,71.254,71.1396,71.2188,43613.0
2019-03-15 14:20:00,80.92,80.92,80.74,80.76,31816.0,71.2188,71.2188,71.0604,71.078,31816.0
2019-03-15 14:30:00,80.76,80.85,80.75,80.84,34343.0,71.078,71.1572,71.0692,71.1484,34343.0
2019-03-15 14:40:00,80.84,80.91,80.83,80.87,70398.0,71.1484,71.21,71.1396,71.1748,70398.0
2019-03-15 14:50:00,80.88,80.93,80.84,80.87,41879.0,71.1836,71.2276,71.1484,71.1748,41879.0
2019-03-15 15:00:00,80.85,80.87,80.7,80.72,34734.0,71.1572,71.1748,71.0252,71.0428,34734.0
2019-03-15 15:10:00,80.71,80.72,80.6,80.62,38441.0,71.034,71.0428,70.9372,70.9548,38441.0
2019-03-15 15:20:00,80.62,80.73,80.6,80.72,48998.0,70.9548,71.0516,70.9372,71.0428,48998.0
2019-03-15 15:30:00,80.71,80.74,80.55,80.55,55911.0,71.034,71.0604,70.8932,70.8932,55911.0
2019-03-15 15:40:00,80.56,80.6,80.47,80.53,105673.0,70.902,70.9372,70.8228,70.8756,105673.0
2019-03-15 15:50:00,80.53,80.66,80.43,80.58,226942.0,70.8756,70.99,70.7876,70.9196,226942.0
2019-03-18 09:30:00,80.82,81.19,80.75,80.95,68374.0,71.1308,71.4565,71.0692,71.2452,68374.0
2019-03-18 09:40:00,81.01,81.18,80.9,81.14,28787.0,71.2981,71.4477,71.2012,71.4125,28787.0
2019-03-18 09:50:00,81.17,81.23,81.05,81.13,29772.0,71.4389,71.4917,71.3333,71.4037,29772.0
2019-03-18 10:00:00,81.12,81.18,81.06,81.11,67829.0,71.3949,71.4477,71.3421,71.3861,67829.0
2019-03-18 10:10:00,81.12,81.16,80.98,81.03,28194.0,71.3949,71.4301,71.2716,71.3157,28194.0
2019-03-18 10:20:00,81.04,81.07,81.01,81.06,26485.0,71.3245,71.3509,71.2981,71.3421,26485.0
2019-03-18 10:30:00,81.06,81.17,81.04,81.09,28730.0,71.3421,71.4389,71.3245,71.3685,28730.0
2019-03-18 10:40:00,81.09,81.4,81.08,81.4,42424.0,71.3685,71.6413,71.3597,71.6413,42424.0
2019-03-18 10:50:00,81.4,81.43,81.31,81.35,27003.0,71.6413,71.6677,71.5621,71.5973,27003.0
2019-03-18 11:00:00,81.34,81.37,81.3,81.35,21256.0,71.5885,71.6149,71.5533,71.5973,21256.0
2019-03-18 11:10:00,81.36,81.37,81.2,81.2,21402.0,71.6061,71.6149,71.4653,71.4653,21402.0
2019-03-18 11:20:00,81.2,81.2,81.09,81.15,48634.0,71.4653,71.4653,71.3685,71.4213,48634.0
2019-03-18 11:30:00,81.15,81.22,81.12,81.19,75125.0,71.4213,71.4829,71.3949,71.4565,75125.0
2019-03-18 11:40:00,81.2,81.24,81.11,81.13,21873.0,71.4653,71.5005,71.3861,71.4037,21873.0
2019-03-18 11:50:00,81.15,81.24,81.14,81.21,24134.0,71.4213,71.5005,71.4125,71.4741,24134.0
2019-03-18 12:00:00,81.21,81.22,81.16,81.19,14408.0,71.4741,71.4829,71.4301,71.4565,14408.0
2019-03-18 12:10:00,81.18,81.35,81.16,81.33,48118.0,71.4477,71.5973,71.4301,71.5797,48118.0
2019-03-18 12:20:00,81.32,81.43,81.31,81.4,50102.0,71.5709,71.6677,71.5621,71.6413,50102.0
2019-03-18 12:30:00,81.39,81.48,81.32,81.45,22289.0,71.6325,71.7117,71.5709,71.6853,22289.0
2019-03-18 12:40:00,81.45,81.6,81.44,81.54,20196.0,71.6853,71.8173,71.6765,71.7645,20196.0
2019-03-18 12:50:00,81.54,81.65,81.51,81.56,17960.0,71.7645,71.8613,71.7381,71.7821,17960.0
2019-03-18 13:00:00,81.58,81.59,81.44,81.53,28166.0,71.7997,71.8085,71.6765,71.7557,28166.0
2019-03-18 13:10:00,81.53,81.59,81.51,81.58,32222.0,71.7557,71.8085,71.7381,71.7997,32222.0
2019-03-18 13:20:00,81.58,81.67,81.58,81.63,20894.0,71.7997,71.8789,71.7997,71.8437,20894.0
2019-03-18 13:30:00,81.64,81.65,81.54,81.57,31408.0,71.8525,71.8613,71.7645,71.7909,31408.0
2019-03-18 13:40:00,81.56,81.6,81.56,81.57,29099.0,71.7821,71.8173,71.7821,71.7909,29099.0
2019-03-18 13:50:00,81.57,81.7,81.56,81.6,33853.0,71.7909,71.9053,71.7821,71.8173,33853.0
2019-03-18 14:00:00,81.59,81.63,81.54,81.61,57133.0,71.8085,71.8437,71.7645,71.8261,57133.0
2019-03-18 14:10:00,81.61,81.62,81.43,81.6,102423.0,71.8261,71.8349,71.6677,71.8173,102423.0
2019-03-18 14:20:00,81.59,81.69,81.54,81.68,33577.0,71.8085,71.8965,71.7645,71.8877,33577.0
2019-03-18 14:30:00,81.69,81.89,81.66,81.87,140647.0,71.8965,72.0726,71.8701,72.0549,140647.0
2019-03-18 14:40:00,81.87,81.97,81.76,81.77,68813.0,72.0549,72.143,71.9581,71.9669,68813.0
2019-03-18 14:50:00,81.77,81.8,81.69,81.74,26436.0,71.9669,71.9933,71.8965,71.9405,26436.0
2019-03-18 15:00:00,81.75,81.75,81.62,81.62,47188.0,71.9493,71.9493,71.8349,71.8349,47188.0
2019-03-18 15:10:00,81.63,81.8,81.62,81.8,47440.0,71.8437,71.9933,71.8349,71.9933,47440.0
2019-03-18 15:20:00,81.79,81.84,81.74,81.82,40407.0,71.9845,72.0285,71.9405,72.0109,40407.0
2019-03-18 15:30:00,81.81,82.0,81.78,81.95,92395.0,72.0021,72.1694,71.9757,72.1254,92395.0
2019-03-18 15:40:00,81.95,82.25,81.94,82.24,154128.0,72.1254,72.3894,72.1166,72.3806,154128.0
2019-03-18 15:50:00,82.25,82.25,82.03,82.11,197063.0,72.3894,72.3894,72.1958,72.2662,197063.0
2019-03-19 09:30:00,82.59,82.74,82.44,82.63,70225.0,72.6886,72.8206,72.5566,72.7238,70225.0
2019-03-19 09:40:00,82.63,82.75,82.59,82.67,42728.0,72.7238,72.8295,72.6886,72.759,42728.0
2019-03-19 09:50:00,82.67,82.76,82.45,82.52,40903.0,72.759,72.8383,72.5654,72.627,40903.0
2019-03-19 10:00:00,82.52,82.57,82.42,82.57,34688.0,72.627,72.671,72.539,72.671,34688.0
2019-03-19 10:10:00,82.56,82.64,82.51,82.64,39288.0,72.6622,72.7326,72.6182,72.7326,39288.0
2019-03-19 10:20:00,82.63,82.7,82.51,82.53,32127.0,72.7238,72.7854,72.6182,72.6358,32127.0
2019-03-19 10:30:00,82.52,82.55,82.45,82.55,21771.0,72.627,72.6534,72.5654,72.6534,21771.0
2019-03-19 10:40:00,82.55,82.58,82.5,82.54,42720.0,72.6534,72.6798,72.6094,72.6446,42720.0
2019-03-19 10:50:00,82.54,82.59,82.38,82.4,28404.0,72.6446,72.6886,72.5038,72.5214,28404.0
2019-03-19 11:00:00,82.4,82.54,82.39,82.46,20646.0,72.5214,72.6446,72.5126,72.5742,20646.0
2019-03-19 11:10:00,82.46,82.58,82.41,82.53,30207.0,72.5742,72.6798,72.5302,72.6358,30207.0
2019-03-19 11:20:00,82.54,82.7,82.54,82.66,28844.0,72.6446,72.7854,72.6446,72.7502,28844.0
2019-03-19 11:30:00,82.64,82.67,82.6,82.62,20001.0,72.7326,72.759,72.6974,72.715,20001.0
2019-03-19 11:40:00,82.63,82.7,82.56,82.69,27801.0,72.7238,72.7854,72.6622,72.7766,27801.0
2019-03-19 11:50:00,82.7,82.81,82.67,82.8,24729.0,72.7854,72.8823,72.759,72.8735,24729.0
2019-03-19 12:00:00,82.79,82.81,82.74,82.78,31499.0,72.8647,72.8823,72.8206,72.8559,31499.0
2019-03-19 12:10:00,82.77,82.84,82.72,82.73,20089.0,72.8471,72.9087,72.803,72.8118,20089.0
2019-03-19 12:20:00,82.71,82.72,82.63,82.7,18493.0,72.7942,72.803,72.7238,72.7854,18493.0
2019-03-19 12:30:00,82.7,82.74,82.67,82.68,23616.0,72.7854,72.8206,72.759,72.7678,23616.0
2019-03-19 12:40:00,82.67,82.71,82.17,82.18,61941.0,72.759,72.7942,72.319,72.3278,61941.0
2019-03-19 12:50:00,82.18,82.61,82.17,82.61,30731.0,72.3278,72.7062,72.319,72.7062,30731.0
2019-03-19 13:00:00,82.62,82.69,82.49,82.5,41065.0,72.715,72.7766,72.6006,72.6094,41065.0
2019-03-19 13:10:00,82.52,82.6,82.49,82.6,21854.0,72.627,72.6974,72.6006,72.6974,21854.0
2019-03-19 13:20:00,82.6,82.69,82.59,82.65,31605.0,72.6974,72.7766,72.6886,72.7414,31605.0
2019-03-19 13:30:00,82.64,82.68,82.58,82.58,29919.0,72.7326,72.7678,72.6798,72.6798,29919.0
2019-03-19 13:40:00,82.59,82.59,82.4,82.43,22491.0,72.6886,72.6886,72.5214,72.5478,22491.0
2019-03-19 13:50:00,82.43,82.45,82.35,82.38,16318.0,72.5478,72.5654,72.4774,72.5038,16318.0
2019-03-19 14:00:00,82.37,82.48,82.37,82.44,32786.0,72.495,72.5918,72.495,72.5566,32786.0
2019-03-19 14:10:00,82.44,82.45,82.32,82.39,30728.0,72.5566,72.5654,72.451,72.5126,30728.0
2019-03-19 14:20:00,82.39,82.45,82.38,82.4,39849.0,72.5126,72.5654,72.5038,72.5214,39849.0
2019-03-19 14:30:00,82.41,82.46,82.34,82.45,22859.0,72.5302,72.5742,72.4686,72.5654,22859.0
2019-03-19 14:40:00,82.46,82.62,82.46,82.55,57553.0,72.5742,72.715,72.5742,72.6534,57553.0
2019-03-19 14:50:00,82.55,82.56,82.37,82.38,37012.0,72.6534,72.6622,72.495,72.5038,37012.0
2019-03-19 15:00:00,82.39,82.42,82.28,82.3,23680.0,72.5126,72.539,72.4158,72.4334,23680.0
2019-03-19 15:10:00,82.3,82.3,82.17,82.18,30032.0,72.4334,72.4334,72.319,72.3278,30032.0
2019-03-19 15:20:00,82.19,82.19,82.07,82.12,33235.0,72.3366,72.3366,72.231,72.275,33235.0
2019-03-19 15:30:00,82.11,82.16,81.93,81.93,59933.0,72.2662,72.3102,72.1078,72.1078,59933.0
2019-03-19 15:40:00,81.93,82.11,81.83,82.1,81530.0,72.1078,72.2662,72.0197,72.2574,81530.0
2019-03-19 15:50:00,82.11,82.25,82.03,82.24,232025.0,72.2662,72.3894,72.1958,72.3806,232025.0
2019-03-20 09:30:00,82.15,82.15,81.85,81.94,108891.0,72.3014,72.3014,72.0373,72.1166,108891.0
2019-03-20 09:40:00,81.94,82.03,81.89,82.0,52583.0,72.1166,72.1958,72.0726,72.1694,52583.0
2019-03-20 09:50:00,81.98,82.01,81.68,81.76,53482.0,72.1518,72.1782,71.8877,71.9581,53482.0
2019-03-20 10:00:00,81.75,81.89,81.72,81.89,89014.0,71.9493,72.0726,71.9229,72.0726,89014.0
2019-03-20 10:10:00,81.88,81.89,81.72,81.72,100047.0,72.0638,72.0726,71.9229,71.9229,100047.0
2019-03-20 10:20:00,81.72,81.76,81.62,81.73,64081.0,71.9229,71.9581,71.8349,71.9317,64081.0
2019-03-20 10:30:00,81.73,81.76,81.55,81.61,82677.0,71.9317,71.9581,71.7733,71.8261,82677.0
2019-03-20 10:40:00,81.62,81.74,81.57,81.72,71992.0,71.8349,71.9405,71.7909,71.9229,71992.0
2019-03-20 10:50:00,81.71,81.84,81.69,81.81,88559.0,71.9141,72.0285,71.8965,72.0021,88559.0
2019-03-20 11:00:00,81.81,81.91,81.81,81.82,33910.0,72.0021,72.0902,72.0021,72.0109,33910.0
2019-03-20 11:10:00,81.83,81.87,81.74,81.77,73152.0,72.0197,72.0549,71.9405,71.9669,73152.0
2019-03-20 11:20:00,81.77,81.78,81.63,81.65,48596.0,71.9669,71.9757,71.8437,71.8613,48596.0
2019-03-20 11:30:00,81.65,81.69,81.55,81.6,37973.0,71.8613,71.8965,71.7733,71.8173,37973.0
2019-03-20 11:40:00,81.59,81.59,81.42,81.45,43666.0,71.8085,71.8085,71.6589,71.6853,43666.0
2019-03-20 11:50:00,81.45,81.46,81.21,81.24,27550.0,71.6853,71.6941,71.4741,71.5005,27550.0
2019-03-20 12:00:00,81.27,81.34,81.25,81.29,46266.0,71.5269,71.5885,71.5093,71.5445,46266.0
2019-03-20 12:10:00,81.29,81.29,81.16,81.16,42299.0,71.5445,71.5445,71.4301,71.4301,42299.0
2019-03-20 12:20:00,81.16,81.2,81.09,81.19,24758.0,71.4301,71.4653,71.3685,71.4565,24758.0
2019-03-20 12:30:00,81.19,81.19,80.88,81.0,65259.0,71.4565,71.4565,71.1836,71.2893,65259.0
2019-03-20 12:40:00,81.0,81.07,80.97,81.04,19986.0,71.2893,71.3509,71.2628,71.3245,19986.0
2019-03-20 12:50:00,81.04,81.11,81.04,81.1,40543.0,71.3245,71.3861,71.3245,71.3773,40543.0
2019-03-20 13:00:00,81.1,81.2,81.07,81.16,21785.0,71.3773,71.4653,71.3509,71.4301,21785.0
2019-03-20 13:10:00,81.15,81.23,81.15,81.17,18441.0,71.4213,71.4917,71.4213,71.4389,18441.0
2019-03-20 13:20:00,81.18,81.18,81.11,81.12,20270.0,71.4477,71.4477,71.3861,71.3949,20270.0
2019-03-20 13:30:00,81.12,81.26,81.12,81.24,20899.0,71.3949,71.5181,71.3949,71.5005,20899.0
2019-03-20 13:40:00,81.24,81.27,81.2,81.27,18077.0,71.5005,71.5269,71.4653,71.5269,18077.0
2019-03-20 13:50:00,81.28,81.31,81.23,81.25,35809.0,71.5357,71.5621,71.4917,71.5093,35809.0
2019-03-20 14:00:00,81.26,81.76,81.26,81.59,137097.0,71.5181,71.9581,71.5181,71.8085,137097.0
2019-03-20 14:10:00,81.61,81.74,81.58,81.61,50698.0,71.8261,71.9405,71.7997,71.8261,50698.0
2019-03-20 14:20:00,81.64,81.74,81.51,81.74,51482.0,71.8525,71.9405,71.7381,71.9405,51482.0
2019-03-20 14:30:00,81.76,81.81,81.66,81.79,69414.0,71.9581,72.0021,71.8701,71.9845,69414.0
2019-03-20 14:40:00,81.78,81.84,81.72,81.83,49102.0,71.9757,72.0285,71.9229,72.0197,49102.0
2019-03-20 14:50:00,81.82,81.88,81.7,81.76,48981.0,72.0109,72.0638,71.9053,71.9581,48981.0
2019-03-20 15:00:00,81.78,81.81,81.53,81.66,52030.0,71.9757,72.0021,71.7557,71.8701,52030.0
2019-03-20 15:10:00,81.66,81.73,81.57,81.63,39937.0,71.8701,71.9317,71.7909,71.8437,39937.0
2019-03-20 15:20:00,81.64,81.65,81.52,81.55,51233.0,71.8525,71.8613,71.7469,71.7733,51233.0
2019-03-20 15:30:00,81.54,81.54,81.24,81.31,49289.0,71.7645,71.7645,71.5005,71.5621,49289.0
2019-03-20 15:40:00,81.29,81.46,81.26,81.4,74519.0,71.5445,71.6941,71.5181,71.6413,74519.0
2019-03-20 15:50:00,81.39,81.4,81.16,81.2,327277.0,71.6325,71.6413,71.4301,71.4653,327277.0
2019-03-21 09:30:00,80.81,81.25,80.78,81.2,21409.0,71.122,71.5093,71.0956,71.4653,21409.0
2019-03-21 09:40:00,81.26,81.5,81.26,81.5,30726.0,71.5181,71.7293,71.5181,71.7293,30726.0
2019-03-21 09:50:00,81.47,81.68,81.47,81.58,25820.0,71.7029,71.8877,71.7029,71.7997,25820.0
2019-03-21 10:00:00,81.55,81.66,81.53,81.55,19726.0,71.7733,71.8701,71.7557,71.7733,19726.0
2019-03-21 10:10:00,81.57,81.67,81.52,81.65,50192.0,71.7909,71.8789,71.7469,71.8613,50192.0
2019-03-21 10:20:00,81.66,81.85,81.65,81.81,53345.0,71.8701,72.0373,71.8613,72.0021,53345.0
2019-03-21 10:30:00,81.84,81.94,81.79,81.84,29793.0,72.0285,72.1166,71.9845,72.0285,29793.0
2019-03-21 10:40:00,81.85,81.85,81.72,81.75,14887.0,72.0373,72.0373,71.9229,71.9493,14887.0
2019-03-21 10:50:00,81.73,81.85,81.72,81.81,36471.0,71.9317,72.0373,71.9229,72.0021,36471.0
2019-03-21 11:00:00,81.81,81.9,81.77,81.77,35496.0,72.0021,72.0814,71.9669,71.9669,35496.0
2019-03-21 11:10:00,81.77,81.89,81.71,81.88,17866.0,71.9669,72.0726,71.9141,72.0638,17866.0
2019-03-21 11:20:00,81.9,81.95,81.82,81.82,37599.0,72.0814,72.1254,72.0109,72.0109,37599.0
2019-03-21 11:30:00,81.82,81.88,81.79,81.79,31041.0,72.0109,72.0638,71.9845,71.9845,31041.0
2019-03-21 11:40:00,81.79,81.95,81.74,81.91,46008.0,71.9845,72.1254,71.9405,72.0902,46008.0
2019-03-21 11:50:00,81.92,82.09,81.88,82.09,38100.0,72.099,72.2486,72.0638,72.2486,38100.0
2019-03-21 12:00:00,82.08,82.1,81.94,81.98,23627.0,72.2398,72.2574,72.1166,72.1518,23627.0
2019-03-21 12:10:00,81.99,82.04,81.95,81.97,18259.0,72.1606,72.2046,72.1254,72.143,18259.0
2019-03-21 12:20:00,81.97,81.98,81.84,81.85,14721.0,72.143,72.1518,72.0285,72.0373,14721.0
2019-03-21 12:30:00,81.86,81.88,81.75,81.84,21346.0,72.0461,72.0638,71.9493,72.0285,21346.0
2019-03-21 12:40:00,81.85,81.94,81.85,81.9,14519.0,72.0373,72.1166,72.0373,72.0814,14519.0
2019-03-21 12:50:00,81.9,81.96,81.87,81.95,13625.0,72.0814,72.1342,72.0549,72.1254,13625.0
2019-03-21 13:00:00,81.95,82.01,81.94,81.96,17618.0,72.1254,72.1782,72.1166,72.1342,17618.0
2019-03-21 13:10:00,81.97,81.99,81.9,81.91,15665.0,72.143,72.1606,72.0814,72.0902,15665.0
2019-03-21 13:20:00,81.92,81.97,81.87,81.93,24511.0,72.099,72.143,72.0549,72.1078,24511.0
2019-03-21 13:30:00,81.94,81.94,81.79,81.8,17917.0,72.1166,72.1166,71.9845,71.9933,17917.0
2019-03-21 13:40:00,81.81,81.86,81.75,81.84,26525.0,72.0021,72.0461,71.9493,72.0285,26525.0
2019-03-21 13:50:00,81.85,81.92,81.77,81.8,17581.0,72.0373,72.099,71.9669,71.9933,17581.0
2019-03-21 14:00:00,81.81,81.88,81.8,81.88,30281.0,72.0021,72.0638,71.9933,72.0638,30281.0
2019-03-21 14:10:00,81.87,82.06,81.87,82.01,25375.0,72.0549,72.2222,72.0549,72.1782,25375.0
2019-03-21 14:20:00,82.02,82.12,82.0,82.12,20481.0,72.187,72.275,72.1694,72.275,20481.0
2019-03-21 14:30:00,82.13,82.29,82.1,82.27,33693.0,72.2838,72.4246,72.2574,72.407,33693.0
2019-03-21 14:40:00,82.27,82.28,82.15,82.16,42889.0,72.407,72.4158,72.3014,72.3102,42889.0
2019-03-21 14:50:00,82.17,82.18,82.1,82.11,30974.0,72.319,72.3278,72.2574,72.2662,30974.0
2019-03-21 15:00:00,82.12,82.24,82.07,82.17,40414.0,72.275,72.3806,72.231,72.319,40414.0
2019-03-21 15:10:00,82.17,82.17,82.04,82.15,48841.0,72.319,72.319,72.2046,72.3014,48841.0
2019-03-21 15:20:00,82.15,82.3,82.14,82.22,29922.0,72.3014,72.4334,72.2926,72.363,29922.0
2019-03-21 15:30:00,82.23,82.24,82.13,82.19,47216.0,72.3718,72.3806,72.2838,72.3366,47216.0
2019-03-21 15:40:00,82.18,82.25,82.14,82.15,68953.0,72.3278,72.3894,72.2926,72.3014,68953.0
2019-03-21 15:50:00,82.15,82.15,81.94,82.01,254326.0,72.3014,72.3014,72.1166,72.1782,254326.0
2019-03-22 09:30:00,81.51,81.71,81.12,81.13,144420.0,71.7381,71.9141,71.3949,71.4037,144420.0
2019-03-22 09:40:00,81.16,81.16,80.73,80.8,40972.0,71.4301,71.4301,71.0516,71.1132,40972.0
2019-03-22 09:50:00,80.81,80.81,80.61,80.76,27645.0,71.122,71.122,70.946,71.078,27645.0
2019-03-22 10:00:00,80.76,80.77,80.53,80.56,54775.0,71.078,71.0868,70.8756,70.902,54775.0
2019-03-22 10:10:00,80.56,80.81,80.54,80.81,56071.0,70.902,71.122,70.8844,71.122,56071.0
2019-03-22 10:20:00,80.8,80.93,80.63,80.63,26866.0,71.1132,71.2276,70.9636,70.9636,26866.0
2019-03-22 10:30:00,80.64,80.71,80.54,80.64,37864.0,70.9724,71.034,70.8844,70.9724,37864.0
2019-03-22 10:40:00,80.64,80.64,80.54,80.57,28857.0,70.9724,70.9724,70.8844,70.9108,28857.0
2019-03-22 10:50:00,80.55,80.56,80.31,80.31,87557.0,70.8932,70.902,70.682,70.682,87557.0
2019-03-22 11:00:00,80.31,80.32,80.06,80.08,86124.0,70.682,70.6908,70.4619,70.4795,86124.0
2019-03-22 11:10:00,80.07,80.19,79.96,80.13,58050.0,70.4707,70.5764,70.3739,70.5236,58050.0
2019-03-22 11:20:00,80.14,80.15,80.0,80.08,32774.0,70.5324,70.5412,70.4091,70.4795,32774.0
2019-03-22 11:30:00,80.06,80.06,79.84,79.84,27404.0,70.4619,70.4619,70.2683,70.2683,27404.0
2019-03-22 11:40:00,79.86,79.88,79.72,79.81,21244.0,70.2859,70.3035,70.1627,70.2419,21244.0
2019-03-22 11:50:00,79.78,79.79,79.49,79.49,37599.0,70.2155,70.2243,69.9603,69.9603,37599.0
2019-03-22 12:00:00,79.49,79.72,79.46,79.65,32519.0,69.9603,70.1627,69.9339,70.1011,32519.0
2019-03-22 12:10:00,79.65,79.68,79.52,79.53,27811.0,70.1011,70.1275,69.9867,69.9955,27811.0
2019-03-22 12:20:00,79.54,79.66,79.46,79.52,19242.0,70.0043,70.1099,69.9339,69.9867,19242.0
2019-03-22 12:30:00,79.52,79.65,79.41,79.43,25891.0,69.9867,70.1011,69.8899,69.9075,25891.0
2019-03-22 12:40:00,79.42,79.43,79.23,79.32,31405.0,69.8987,69.9075,69.7314,69.8107,31405.0
2019-03-22 12:50:00,79.32,79.49,79.31,79.48,31108.0,69.8107,69.9603,69.8019,69.9515,31108.0
2019-03-22 13:00:00,79.47,79.69,79.43,79.69,25981.0,69.9427,70.1363,69.9075,70.1363,25981.0
2019-03-22 13:10:00,79.67,79.69,79.57,79.58,32187.0,70.1187,70.1363,70.0307,70.0395,32187.0
2019-03-22 13:20:00,79.59,79.6,79.53,79.54,22547.0,70.0483,70.0571,69.9955,70.0043,22547.0
2019-03-22 13:30:00,79.55,79.66,79.52,79.55,21092.0,70.0131,70.1099,69.9867,70.0131,21092.0
2019-03-22 13:40:00,79.56,79.64,79.56,79.57,17790.0,70.0219,70.0923,70.0219,70.0307,17790.0
2019-03-22 13:50:00,79.56,79.58,79.38,79.42,38814.0,70.0219,70.0395,69.8635,69.8987,38814.0
2019-03-22 14:00:00,79.42,79.57,79.41,79.55,44836.0,69.8987,70.0307,69.8899,70.0131,44836.0
2019-03-22 14:10:00,79.55,79.74,79.54,79.68,45757.0,70.0131,70.1803,70.0043,70.1275,45757.0
2019-03-22 14:20:00,79.68,79.72,79.59,79.59,36866.0,70.1275,70.1627,70.0483,70.0483,36866.0
2019-03-22 14:30:00,79.58,79.62,79.47,79.55,24234.0,70.0395,70.0747,69.9427,70.0131,24234.0
2019-03-22 14:40:00,79.54,79.69,79.53,79.67,32375.0,70.0043,70.1363,69.9955,70.1187,32375.0
2019-03-22 14:50:00,79.67,79.8,79.66,79.76,32211.0,70.1187,70.2331,70.1099,70.1979,32211.0
2019-03-22 15:00:00,79.76,79.86,79.67,79.67,40948.0,70.1979,70.2859,70.1187,70.1187,40948.0
2019-03-22 15:10:00,79.67,79.69,79.36,79.37,118728.0,70.1187,70.1363,69.8459,69.8547,118728.0
2019-03-22 15:20:00,79.37,79.48,79.3,79.31,89186.0,69.8547,69.9515,69.7931,69.8019,89186.0
2019-03-22 15:30:00,79.31,79.31,79.03,79.08,104267.0,69.8019,69.8019,69.5554,69.5994,104267.0
2019-03-22 15:40:00,79.08,79.14,78.94,79.08,138555.0,69.5994,69.6522,69.4762,69.5994,138555.0
2019-03-22 15:50:00,79.07,79.08,78.86,79.0,337864.0,69.5906,69.5994,69.4058,69.529,337864.0
2019-03-25 09:30:00,79.0,79.57,78.87,79.46,45371.0,69.529,70.0307,69.4146,69.9339,45371.0
2019-03-25 09:40:00,79.53,79.55,78.98,79.01,42945.0,69.9955,70.0131,69.5114,69.5378,42945.0
2019-03-25 09:50:00,79.01,79.33,79.01,79.08,63171.0,69.5378,69.8195,69.5378,69.5994,63171.0
2019-03-25 10:00:00,79.08,79.15,78.83,78.87,79361.0,69.5994,69.661,69.3794,69.4146,79361.0
2019-03-25 10:10:00,78.86,79.02,78.77,79.0,79926.0,69.4058,69.5466,69.3266,69.529,79926.0
2019-03-25 10:20:00,78.99,79.18,78.95,79.08,55480.0,69.5202,69.6874,69.485,69.5994,55480.0
2019-03-25 10:30:00,79.08,79.31,79.06,79.09,52965.0,69.5994,69.8019,69.5818,69.6082,52965.0
2019-03-25 10:40:00,79.08,79.1,78.84,78.91,92645.0,69.5994,69.617,69.3882,69.4498,92645.0
2019-03-25 10:50:00,78.93,79.27,78.92,79.2,153759.0,69.4674,69.7667,69.4586,69.705,153759.0
2019-03-25 11:00:00,79.23,79.23,79.12,79.2,62755.0,69.7314,69.7314,69.6346,69.705,62755.0
2019-03-25 11:10:00,79.23,79.44,79.18,79.23,79873.0,69.7314,69.9163,69.6874,69.7314,79873.0
2019-03-25 11:20:00,79.24,79.45,79.06,79.44,135213.0,69.7402,69.9251,69.5818,69.9163,135213.0
2019-03-25 11:30:00,79.44,79.44,79.15,79.17,41076.0,69.9163,69.9163,69.661,69.6786,41076.0
2019-03-25 11:40:00,79.18,79.2,78.96,78.97,75247.0,69.6874,69.705,69.4938,69.5026,75247.0
2019-03-25 11:50:00,78.96,79.06,78.9,78.92,55000.0,69.4938,69.5818,69.441,69.4586,55000.0
2019-03-25 12:00:00,78.93,79.01,78.9,78.98,52883.0,69.4674,69.5378,69.441,69.5114,52883.0
2019-03-25 12:10:00,78.97,79.07,78.9,79.05,38771.0,69.5026,69.5906,69.441,69.573,38771.0
2019-03-25 12:20:00,79.05,79.13,79.02,79.02,35149.0,69.573,69.6434,69.5466,69.5466,35149.0
2019-03-25 12:30:00,79.02,79.04,78.87,78.87,33222.0,69.5466,69.5642,69.4146,69.4146,33222.0
2019-03-25 12:40:00,78.85,78.88,78.71,78.77,35462.0,69.397,69.4234,69.2738,69.3266,35462.0
2019-03-25 12:50:00,78.77,78.84,78.74,78.82,38977.0,69.3266,69.3882,69.3002,69.3706,38977.0
2019-03-25 13:00:00,78.86,78.9,78.69,78.87,44317.0,69.4058,69.441,69.2562,69.4146,44317.0
2019-03-25 13:10:00,78.86,79.11,78.85,79.05,25853.0,69.4058,69.6258,69.397,69.573,25853.0
2019-03-25 13:20:00,79.05,79.06,78.92,78.96,19059.0,69.573,69.5818,69.4586,69.4938,19059.0
2019-03-25 13:30:00,78.97,78.99,78.92,78.95,24660.0,69.5026,69.5202,69.4586,69.485,24660.0
2019-03-25 13:40:00,78.94,78.96,78.7,78.75,27651.0,69.4762,69.4938,69.265,69.309,27651.0
2019-03-25 13:50:00,78.76,78.82,78.7,78.74,37227.0,69.3178,69.3706,69.265,69.3002,37227.0
2019-03-25 14:00:00,78.73,78.8,78.62,78.66,43480.0,69.2914,69.353,69.1946,69.2298,43480.0
2019-03-25 14:10:00,78.67,78.76,78.63,78.65,30291.0,69.2386,69.3178,69.2034,69.221,30291.0
2019-03-25 14:20:00,78.66,78.71,78.62,78.69,37149.0,69.2298,69.2738,69.1946,69.2562,37149.0
2019-03-25 14:30:00,78.69,78.87,78.68,78.87,30144.0,69.2562,69.4146,69.2474,69.4146,30144.0
2019-03-25 14:40:00,78.86,78.95,78.81,78.92,26925.0,69.4058,69.485,69.3618,69.4586,26925.0
2019-03-25 14:50:00,78.93,79.04,78.84,79.02,39538.0,69.4674,69.5642,69.3882,69.5466,39538.0
2019-03-25 15:00:00,79.03,79.09,78.96,79.04,30790.0,69.5554,69.6082,69.4938,69.5642,30790.0
2019-03-25 15:10:00,79.03,79.15,79.0,79.01,44128.0,69.5554,69.661,69.529,69.5378,44128.0
2019-03-25 15:20:00,79.01,79.21,78.99,79.15,42681.0,69.5378,69.7138,69.5202,69.661,42681.0
2019-03-25 15:30:00,79.14,79.16,79.02,79.04,48680.0,69.6522,69.6698,69.5466,69.5642,48680.0
2019-03-25 15:40:00,79.04,79.13,78.95,78.96,73100.0,69.5642,69.6434,69.485,69.4938,73100.0
2019-03-25 15:50:00,78.97,79.06,78.93,78.97,170717.0,69.5026,69.5818,69.4674,69.5026,170717.0
2019-03-26 09:30:00,79.75,79.92,79.59,79.64,51894.0,70.1891,70.3387,70.0483,70.0923,51894.0
2019-03-26 09:40:00,79.64,79.8,79.56,79.57,27284.0,70.0923,70.2331,70.0219,70.0307,27284.0
2019-03-26 09:50:00,79.58,79.74,79.51,79.69,26413.0,70.0395,70.1803,69.9779,70.1363,26413.0
2019-03-26 10:00:00,79.69,79.72,79.49,79.55,23512.0,70.1363,70.1627,69.9603,70.0131,23512.0
2019-03-26 10:10:00,79.56,79.65,79.5,79.55,26768.0,70.0219,70.1011,69.9691,70.0131,26768.0
2019-03-26 10:20:00,79.57,79.67,79.51,79.66,25771.0,70.0307,70.1187,69.9779,70.1099,25771.0
2019-03-26 10:30:00,79.68,79.69,79.52,79.58,32680.0,70.1275,70.1363,69.9867,70.0395,32680.0
2019-03-26 10:40:00,79.57,79.75,79.52,79.74,26674.0,70.0307,70.1891,69.9867,70.1803,26674.0
2019-03-26 10:50:00,79.75,79.82,79.72,79.8,51910.0,70.1891,70.2507,70.1627,70.2331,51910.0
2019-03-26 11:00:00,79.79,79.92,79.74,79.77,33580.0,70.2243,70.3387,70.1803,70.2067,33580.0
2019-03-26 11:10:00,79.75,79.76,79.61,79.61,12755.0,70.1891,70.1979,70.0659,70.0659,12755.0
2019-03-26 11:20:00,79.62,79.62,79.49,79.53,16210.0,70.0747,70.0747,69.9603,69.9955,16210.0
2019-03-26 11:30:00,79.52,79.53,79.4,79.45,34209.0,69.9867,69.9955,69.8811,69.9251,34209.0
2019-03-26 11:40:00,79.45,79.51,79.23,79.31,30958.0,69.9251,69.9779,69.7314,69.8019,30958.0
2019-03-26 11:50:00,79.32,79.34,79.15,79.19,31392.0,69.8107,69.8283,69.661,69.6962,31392.0
2019-03-26 12:00:00,79.19,79.28,79.13,79.16,47214.0,69.6962,69.7755,69.6434,69.6698,47214.0
2019-03-26 12:10:00,79.17,79.24,79.11,79.23,29329.0,69.6786,69.7402,69.6258,69.7314,29329.0
2019-03-26 12:20:00,79.24,79.26,79.12,79.17,18733.0,69.7402,69.7579,69.6346,69.6786,18733.0
2019-03-26 12:30:00,79.17,79.24,79.15,79.2,18418.0,69.6786,69.7402,69.661,69.705,18418.0
2019-03-26 12:40:00,79.21,79.23,79.08,79.09,65205.0,69.7138,69.7314,69.5994,69.6082,65205.0
2019-03-26 12:50:00,79.1,79.27,79.1,79.23,18722.0,69.617,69.7667,69.617,69.7314,18722.0
2019-03-26 13:00:00,79.23,79.33,79.21,79.32,40563.0,69.7314,69.8195,69.7138,69.8107,40563.0
2019-03-26 13:10:00,79.32,79.42,79.32,79.4,15343.0,69.8107,69.8987,69.8107,69.8811,15343.0
2019-03-26 13:20:00,79.39,79.4,79.28,79.3,20489.0,69.8723,69.8811,69.7755,69.7931,20489.0
2019-03-26 13:30:00,79.31,79.32,79.24,79.29,33475.0,69.8019,69.8107,69.7402,69.7843,33475.0
2019-03-26 13:40:00,79.28,79.37,79.28,79.34,16111.0,69.7755,69.8547,69.7755,69.8283,16111.0
2019-03-26 13:50:00,79.35,79.37,79.28,79.29,17964.0,69.8371,69.8547,69.7755,69.7843,17964.0
2019-03-26 14:00:00,79.28,79.37,79.25,79.31,33478.0,69.7755,69.8547,69.7491,69.8019,33478.0
2019-03-26 14:10:00,79.3,79.32,79.25,79.29,29192.0,69.7931,69.8107,69.7491,69.7843,29192.0
2019-03-26 14:20:00,79.29,79.29,79.15,79.16,27090.0,69.7843,69.7843,69.661,69.6698,27090.0
2019-03-26 14:30:00,79.16,79.27,79.11,79.27,21534.0,69.6698,69.7667,69.6258,69.7667,21534.0
2019-03-26 14:40:00,79.27,79.27,79.17,79.19,61765.0,69.7667,69.7667,69.6786,69.6962,61765.0
2019-03-26 14:50:00,79.18,79.26,79.15,79.24,36380.0,69.6874,69.7579,69.661,69.7402,36380.0
2019-03-26 15:00:00,79.25,79.28,79.17,79.2,89910.0,69.7491,69.7755,69.6786,69.705,89910.0
2019-03-26 15:10:00,79.19,79.32,79.12,79.21,99124.0,69.6962,69.8107,69.6346,69.7138,99124.0
2019-03-26 15:20:00,79.22,79.23,79.13,79.15,48741.0,69.7226,69.7314,69.6434,69.661,48741.0
2019-03-26 15:30:00,79.14,79.34,79.12,79.26,107117.0,69.6522,69.8283,69.6346,69.7579,107117.0
2019-03-26 15:40:00,79.27,79.39,79.21,79.38,84980.0,69.7667,69.8723,69.7138,69.8635,84980.0
2019-03-26 15:50:00,79.39,79.58,79.36,79.53,129574.0,69.8723,70.0395,69.8459,69.9955,129574.0
2019-03-27 09:30:00,79.54,79.92,79.54,79.74,50437.0,70.0043,70.3387,70.0043,70.1803,50437.0
2019-03-27 09:40:00,79.74,79.75,79.53,79.57,27287.0,70.1803,70.1891,69.9955,70.0307,27287.0
2019-03-27 09:50:00,79.59,79.78,79.59,79.66,22724.0,70.0483,70.2155,70.0483,70.1099,22724.0
2019-03-27 10:00:00,79.65,79.79,79.6,79.79,55031.0,70.1011,70.2243,70.0571,70.2243,55031.0
2019-03-27 10:10:00,79.79,79.87,79.71,79.87,17239.0,70.2243,70.2947,70.1539,70.2947,17239.0
2019-03-27 10:20:00,79.88,80.02,79.85,80.01,26241.0,70.3035,70.4267,70.2771,70.4179,26241.0
2019-03-27 10:30:00,80.01,80.06,79.93,79.94,163935.0,70.4179,70.4619,70.3475,70.3563,163935.0
2019-03-27 10:40:00,79.93,79.93,79.54,79.55,46888.0,70.3475,70.3475,70.0043,70.0131,46888.0
2019-03-27 10:50:00,79.53,79.57,79.35,79.49,47406.0,69.9955,70.0307,69.8371,69.9603,47406.0
2019-03-27 11:00:00,79.49,79.59,79.43,79.53,19690.0,69.9603,70.0483,69.9075,69.9955,19690.0
2019-03-27 11:10:00,79.53,79.55,79.38,79.42,17235.0,69.9955,70.0131,69.8635,69.8987,17235.0
2019-03-27 11:20:00,79.44,79.53,79.31,79.32,22055.0,69.9163,69.9955,69.8019,69.8107,22055.0
2019-03-27 11:30:00,79.32,79.36,79.14,79.3,27941.0,69.8107,69.8459,69.6522,69.7931,27941.0
2019-03-27 11:40:00,79.29,79.3,79.0,79.06,20923.0,69.7843,69.7931,69.529,69.5818,20923.0
2019-03-27 11:50:00,79.05,79.23,78.95,79.21,23239.0,69.573,69.7314,69.485,69.7138,23239.0
2019-03-27 12:00:00,79.2,79.3,79.15,79.16,31970.0,69.705,69.7931,69.661,69.6698,31970.0
2019-03-27 12:10:00,79.17,79.2,79.04,79.08,30953.0,69.6786,69.705,69.5642,69.5994,30953.0
2019-03-27 12:20:00,79.08,79.24,79.08,79.21,27759.0,69.5994,69.7402,69.5994,69.7138,27759.0
2019-03-27 12:30:00,79.21,79.29,79.21,79.27,8996.0,69.7138,69.7843,69.7138,69.7667,8996.0
2019-03-27 12:40:00,79.26,79.35,79.23,79.32,19782.0,69.7579,69.8371,69.7314,69.8107,19782.0
2019-03-27 12:50:00,79.32,79.34,79.24,79.25,7312.0,69.8107,69.8283,69.7402,69.7491,7312.0
2019-03-27 13:00:00,79.24,79.26,79.16,79.17,10555.0,69.7402,69.7579,69.6698,69.6786,10555.0
2019-03-27 13:10:00,79.16,79.43,79.16,79.35,26691.0,69.6698,69.9075,69.6698,69.8371,26691.0
2019-03-27 13:20:00,79.34,79.38,79.31,79.35,16594.0,69.8283,69.8635,69.8019,69.8371,16594.0
2019-03-27 13:30:00,79.36,79.38,79.25,79.29,13935.0,69.8459,69.8635,69.7491,69.7843,13935.0
2019-03-27 13:40:00,79.31,79.39,79.3,79.34,13793.0,69.8019,69.8723,69.7931,69.8283,13793.0
2019-03-27 13:50:00,79.32,79.38,79.29,79.29,14945.0,69.8107,69.8635,69.7843,69.7843,14945.0
2019-03-27 14:00:00,79.31,79.39,79.27,79.37,18778.0,69.8019,69.8723,69.7667,69.8547,18778.0
2019-03-27 14:10:00,79.38,79.47,79.37,79.37,15835.0,69.8635,69.9427,69.8547,69.8547,15835.0
2019-03-27 14:20:00,79.36,79.41,79.3,79.41,13072.0,69.8459,69.8899,69.7931,69.8899,13072.0
2019-03-27 14:30:00,79.4,79.47,79.29,79.31,17523.0,69.8811,69.9427,69.7843,69.8019,17523.0
2019-03-27 14:40:00,79.31,79.41,79.3,79.38,20163.0,69.8019,69.8899,69.7931,69.8635,20163.0
2019-03-27 14:50:00,79.38,79.46,79.36,79.39,22458.0,69.8635,69.9339,69.8459,69.8723,22458.0
2019-03-27 15:00:00,79.41,79.45,79.34,79.38,21992.0,69.8899,69.9251,69.8283,69.8635,21992.0
2019-03-27 15:10:00,79.39,79.48,79.38,79.42,18913.0,69.8723,69.9515,69.8635,69.8987,18913.0
2019-03-27 15:20:00,79.43,79.53,79.39,79.52,24397.0,69.9075,69.9955,69.8723,69.9867,24397.0
2019-03-27 15:30:00,79.52,79.61,79.5,79.55,39595.0,69.9867,70.0659,69.9691,70.0131,39595.0
2019-03-27 15:40:00,79.55,79.59,79.49,79.5,45915.0,70.0131,70.0483,69.9603,69.9691,45915.0
2019-03-27 15:50:00,79.5,79.51,79.33,79.36,126718.0,69.9691,69.9779,69.8195,69.8459,126718.0
2019-03-28 09:30:00,79.85,79.98,79.7,79.98,39511.0,70.2771,70.3915,70.1451,70.3915,39511.0
2019-03-28 09:40:00,79.97,80.2,79.94,80.08,11564.0,70.3827,70.5852,70.3563,70.4795,11564.0
2019-03-28 09:50:00,80.07,80.16,80.0,80.15,13830.0,70.4707,70.55,70.4091,70.5412,13830.0
2019-03-28 10:00:00,80.14,80.26,80.09,80.26,48322.0,70.5324,70.638,70.4883,70.638,48322.0
2019-03-28 10:10:00,80.24,80.28,80.09,80.15,14992.0,70.6204,70.6556,70.4883,70.5412,14992.0
2019-03-28 10:20:00,80.16,80.21,80.12,80.17,18015.0,70.55,70.594,70.5147,70.5588,18015.0
2019-03-28 10:30:00,80.17,80.35,80.17,80.27,17029.0,70.5588,70.7172,70.5588,70.6468,17029.0
2019-03-28 10:40:00,80.25,80.31,80.19,80.2,14229.0,70.6292,70.682,70.5764,70.5852,14229.0
2019-03-28 10:50:00,80.2,80.21,80.07,80.07,24657.0,70.5852,70.594,70.4707,70.4707,24657.0
2019-03-28 11:00:00,80.08,80.09,79.83,79.87,22024.0,70.4795,70.4883,70.2595,70.2947,22024.0
2019-03-28 11:10:00,79.87,79.89,79.54,79.56,40889.0,70.2947,70.3123,70.0043,70.0219,40889.0
2019-03-28 11:20:00,79.56,79.58,79.32,79.33,83436.0,70.0219,70.0395,69.8107,69.8195,83436.0
2019-03-28 11:30:00,79.34,79.42,79.33,79.37,81349.0,69.8283,69.8987,69.8195,69.8547,81349.0
2019-03-28 11:40:00,79.37,79.43,79.23,79.42,40664.0,69.8547,69.9075,69.7314,69.8987,40664.0
2019-03-28 11:50:00,79.42,79.46,79.27,79.33,28455.0,69.8987,69.9339,69.7667,69.8195,28455.0
2019-03-28 12:00:00,79.32,79.5,79.29,79.46,18410.0,69.8107,69.9691,69.7843,69.9339,18410.0
2019-03-28 12:10:00,79.47,79.47,79.35,79.43,43006.0,69.9427,69.9427,69.8371,69.9075,43006.0
2019-03-28 12:20:00,79.47,79.65,79.47,79.65,13211.0,69.9427,70.1011,69.9427,70.1011,13211.0
2019-03-28 12:30:00,79.64,79.7,79.59,79.69,17866.0,70.0923,70.1451,70.0483,70.1363,17866.0
2019-03-28 12:40:00,79.71,79.73,79.63,79.68,24131.0,70.1539,70.1715,70.0835,70.1275,24131.0
2019-03-28 12:50:00,79.67,79.7,79.66,79.66,21581.0,70.1187,70.1451,70.1099,70.1099,21581.0
2019-03-28 13:00:00,79.67,79.75,79.67,79.7,38975.0,70.1187,70.1891,70.1187,70.1451,38975.0
2019-03-28 13:10:00,79.71,79.86,79.71,79.84,28076.0,70.1539,70.2859,70.1539,70.2683,28076.0
2019-03-28 13:20:00,79.83,79.94,79.83,79.94,22903.0,70.2595,70.3563,70.2595,70.3563,22903.0
2019-03-28 13:30:00,79.94,79.95,79.87,79.88,22453.0,70.3563,70.3651,70.2947,70.3035,22453.0
2019-03-28 13:40:00,79.89,79.94,79.83,79.94,18007.0,70.3123,70.3563,70.2595,70.3563,18007.0
2019-03-28 13:50:00,79.94,79.99,79.92,79.98,21085.0,70.3563,70.4003,70.3387,70.3915,21085.0
2019-03-28 14:00:00,79.99,79.99,79.93,79.93,24245.0,70.4003,70.4003,70.3475,70.3475,24245.0
2019-03-28 14:10:00,79.94,80.02,79.92,79.97,61277.0,70.3563,70.4267,70.3387,70.3827,61277.0
2019-03-28 14:20:00,79.97,79.97,79.85,79.85,22833.0,70.3827,70.3827,70.2771,70.2771,22833.0
2019-03-28 14:30:00,79.85,79.88,79.8,79.85,30453.0,70.2771,70.3035,70.2331,70.2771,30453.0
2019-03-28 14:40:00,79.85,79.92,79.84,79.86,17915.0,70.2771,70.3387,70.2683,70.2859,17915.0
2019-03-28 14:50:00,79.87,79.92,79.82,79.9,27890.0,70.2947,70.3387,70.2507,70.3211,27890.0
2019-03-28 15:00:00,79.89,79.93,79.85,79.92,31666.0,70.3123,70.3475,70.2771,70.3387,31666.0
2019-03-28 15:10:00,79.92,80.03,79.91,79.98,33539.0,70.3387,70.4355,70.3299,70.3915,33539.0
2019-03-28 15:20:00,79.97,80.11,79.96,80.02,31525.0,70.3827,70.5059,70.3739,70.4267,31525.0
2019-03-28 15:30:00,80.03,80.04,79.85,79.85,60782.0,70.4355,70.4443,70.2771,70.2771,60782.0
2019-03-28 15:40:00,79.85,79.91,79.82,79.84,60495.0,70.2771,70.3299,70.2507,70.2683,60495.0
2019-03-28 15:50:00,79.84,79.96,79.79,79.86,124317.0,70.2683,70.3739,70.2243,70.2859,124317.0
2019-03-29 09:30:00,80.65,80.65,80.35,80.42,51926.0,70.9812,70.9812,70.7172,70.7788,51926.0
2019-03-29 09:40:00,80.44,80.67,80.44,80.55,31256.0,70.7964,70.9988,70.7964,70.8932,31256.0
2019-03-29 09:50:00,80.54,80.58,80.38,80.56,124785.0,70.8844,70.9196,70.7436,70.902,124785.0
2019-03-29 10:00:00,80.59,80.61,80.39,80.59,96877.0,70.9284,70.946,70.7524,70.9284,96877.0
2019-03-29 10:10:00,80.6,80.6,80.5,80.54,30187.0,70.9372,70.9372,70.8492,70.8844,30187.0
2019-03-29 10:20:00,80.55,80.56,80.39,80.46,60113.0,70.8932,70.902,70.7524,70.814,60113.0
2019-03-29 10:30:00,80.48,80.54,80.43,80.49,30617.0,70.8316,70.8844,70.7876,70.8404,30617.0
2019-03-29 10:40:00,80.5,80.54,80.31,80.45,38704.0,70.8492,70.8844,70.682,70.8052,38704.0
2019-03-29 10:50:00,80.45,80.48,80.33,80.35,27316.0,70.8052,70.8316,70.6996,70.7172,27316.0
2019-03-29 11:00:00,80.37,80.53,80.37,80.5,31492.0,70.7348,70.8756,70.7348,70.8492,31492.0
2019-03-29 11:10:00,80.49,80.52,80.41,80.46,22410.0,70.8404,70.8668,70.77,70.814,22410.0
2019-03-29 11:20:00,80.45,80.45,80.34,80.44,33820.0,70.8052,70.8052,70.7084,70.7964,33820.0
2019-03-29 11:30:00,80.45,80.57,80.43,80.54,53866.0,70.8052,70.9108,70.7876,70.8844,53866.0
2019-03-29 11:40:00,80.54,80.55,80.46,80.5,24094.0,70.8844,70.8932,70.814,70.8492,24094.0
2019-03-29 11:50:00,80.51,80.52,80.43,80.45,18041.0,70.858,70.8668,70.7876,70.8052,18041.0
2019-03-29 12:00:00,80.45,80.45,80.3,80.33,21405.0,70.8052,70.8052,70.6732,70.6996,21405.0
2019-03-29 12:10:00,80.32,80.32,80.24,80.29,25836.0,70.6908,70.6908,70.6204,70.6644,25836.0
2019-03-29 12:20:00,80.32,80.37,80.31,80.34,15821.0,70.6908,70.7348,70.682,70.7084,15821.0
2019-03-29 12:30:00,80.35,80.39,80.3,80.39,18681.0,70.7172,70.7524,70.6732,70.7524,18681.0
2019-03-29 12:40:00,80.39,80.4,80.31,80.35,15456.0,70.7524,70.7612,70.682,70.7172,15456.0
2019-03-29 12:50:00,80.35,80.49,80.31,80.49,26185.0,70.7172,70.8404,70.682,70.8404,26185.0
2019-03-29 13:00:00,80.49,80.5,80.42,80.43,15258.0,70.8404,70.8492,70.7788,70.7876,15258.0
2019-03-29 13:10:00,80.44,80.45,80.3,80.31,17438.0,70.7964,70.8052,70.6732,70.682,17438.0
2019-03-29 13:20:00,80.3,80.35,80.25,80.34,11389.0,70.6732,70.7172,70.6292,70.7084,11389.0
2019-03-29 13:30:00,80.35,80.35,80.29,80.32,30256.0,70.7172,70.7172,70.6644,70.6908,30256.0
2019-03-29 13:40:00,80.31,80.35,80.28,80.33,17263.0,70.682,70.7172,70.6556,70.6996,17263.0
2019-03-29 13:50:00,80.32,80.35,80.29,80.3,14715.0,70.6908,70.7172,70.6644,70.6732,14715.0
2019-03-29 14:00:00,80.29,80.34,80.28,80.28,54676.0,70.6644,70.7084,70.6556,70.6556,54676.0
2019-03-29 14:10:00,80.29,80.36,80.29,80.34,31988.0,70.6644,70.726,70.6644,70.7084,31988.0
2019-03-29 14:20:00,80.34,80.45,80.34,80.44,30717.0,70.7084,70.8052,70.7084,70.7964,30717.0
2019-03-29 14:30:00,80.44,80.45,80.41,80.44,23385.0,70.7964,70.8052,70.77,70.7964,23385.0
2019-03-29 14:40:00,80.43,80.47,80.37,80.44,26164.0,70.7876,70.8228,70.7348,70.7964,26164.0
2019-03-29 14:50:00,80.44,80.52,80.42,80.48,22274.0,70.7964,70.8668,70.7788,70.8316,22274.0
2019-03-29 15:00:00,80.48,80.56,80.47,80.52,32830.0,70.8316,70.902,70.8228,70.8668,32830.0
2019-03-29 15:10:00,80.53,80.61,80.45,80.54,63500.0,70.8756,70.946,70.8052,70.8844,63500.0
2019-03-29 15:20:00,80.54,80.54,80.42,80.47,20580.0,70.8844,70.8844,70.7788,70.8228,20580.0
2019-03-29 15:30:00,80.48,80.51,80.4,80.5,33319.0,70.8316,70.858,70.7612,70.8492,33319.0
2019-03-29 15:40:00,80.51,80.61,80.5,80.54,47230.0,70.858,70.946,70.8492,70.8844,47230.0
2019-03-29 15:50:00,80.53,80.63,80.47,80.56,187517.0,70.8756,70.9636,70.8228,70.902,187517.0
2019-04-01 09:30:00,81.56,81.69,81.38,81.49,79718.0,71.7821,71.8965,71.6237,71.7205,79718.0
2019-04-01 09:40:00,81.49,81.54,81.28,81.3,120024.0,71.7205,71.7645,71.5357,71.5533,120024.0
2019-04-01 09:50:00,81.31,81.59,81.26,81.42,58197.0,71.5621,71.8085,71.5181,71.6589,58197.0
2019-04-01 10:00:00,81.43,82.03,81.43,81.83,74879.0,71.6677,72.1958,71.6677,72.0197,74879.0
2019-04-01 10:10:00,81.83,81.99,81.73,81.97,46873.0,72.0197,72.1606,71.9317,72.143,46873.0
2019-04-01 10:20:00,81.98,82.01,81.88,81.92,71825.0,72.1518,72.1782,72.0638,72.099,71825.0
2019-04-01 10:30:00,81.9,82.03,81.88,81.92,32073.0,72.0814,72.1958,72.0638,72.099,32073.0
2019-04-01 10:40:00,81.94,82.09,81.94,82.01,22665.0,72.1166,72.2486,72.1166,72.1782,22665.0
2019-04-01 10:50:00,82.02,82.02,81.88,81.97,20882.0,72.187,72.187,72.0638,72.143,20882.0
2019-04-01 11:00:00,81.97,81.99,81.88,81.91,18433.0,72.143,72.1606,72.0638,72.0902,18433.0
2019-04-01 11:10:00,81.91,81.97,81.85,81.95,21674.0,72.0902,72.143,72.0373,72.1254,21674.0
2019-04-01 11:20:00,81.94,82.02,81.85,82.01,41355.0,72.1166,72.187,72.0373,72.1782,41355.0
2019-04-01 11:30:00,82.0,82.01,81.9,81.93,29253.0,72.1694,72.1782,72.0814,72.1078,29253.0
2019-04-01 11:40:00,81.93,81.97,81.86,81.96,24816.0,72.1078,72.143,72.0461,72.1342,24816.0
2019-04-01 11:50:00,81.96,81.99,81.94,81.94,45572.0,72.1342,72.1606,72.1166,72.1166,45572.0
2019-04-01 12:00:00,81.94,81.97,81.89,81.91,24491.0,72.1166,72.143,72.0726,72.0902,24491.0
2019-04-01 12:10:00,81.91,82.0,81.89,81.97,40500.0,72.0902,72.1694,72.0726,72.143,40500.0
2019-04-01 12:20:00,81.98,82.04,81.95,81.96,15282.0,72.1518,72.2046,72.1254,72.1342,15282.0
2019-04-01 12:30:00,81.96,82.02,81.94,81.98,13737.0,72.1342,72.187,72.1166,72.1518,13737.0
2019-04-01 12:40:00,81.98,82.06,81.97,82.06,15820.0,72.1518,72.2222,72.143,72.2222,15820.0
2019-04-01 12:50:00,82.06,82.11,82.02,82.09,20700.0,72.2222,72.2662,72.187,72.2486,20700.0
2019-04-01 13:00:00,82.09,82.09,82.02,82.05,15378.0,72.2486,72.2486,72.187,72.2134,15378.0
2019-04-01 13:10:00,82.04,82.04,81.99,81.99,18522.0,72.2046,72.2046,72.1606,72.1606,18522.0
2019-04-01 13:20:00,81.98,82.03,81.92,81.96,96944.0,72.1518,72.1958,72.099,72.1342,96944.0
2019-04-01 13:30:00,81.95,82.01,81.92,82.0,34607.0,72.1254,72.1782,72.099,72.1694,34607.0
2019-04-01 13:40:00,82.01,82.1,81.96,82.06,20197.0,72.1782,72.2574,72.1342,72.2222,20197.0
2019-04-01 13:50:00,82.05,82.18,82.05,82.17,40976.0,72.2134,72.3278,72.2134,72.319,40976.0
2019-04-01 14:00:00,82.19,82.32,82.18,82.28,31264.0,72.3366,72.451,72.3278,72.4158,31264.0
2019-04-01 14:10:00,82.31,82.38,82.27,82.38,29380.0,72.4422,72.5038,72.407,72.5038,29380.0
2019-04-01 14:20:00,82.38,82.39,82.25,82.25,22847.0,72.5038,72.5126,72.3894,72.3894,22847.0
2019-04-01 14:30:00,82.27,82.29,82.22,82.23,17726.0,72.407,72.4246,72.363,72.3718,17726.0
2019-04-01 14:40:00,82.23,82.25,82.11,82.12,22548.0,72.3718,72.3894,72.2662,72.275,22548.0
2019-04-01 14:50:00,82.12,82.27,82.11,82.22,47117.0,72.275,72.407,72.2662,72.363,47117.0
2019-04-01 15:00:00,82.21,82.24,82.14,82.19,15840.0,72.3542,72.3806,72.2926,72.3366,15840.0
2019-04-01 15:10:00,82.2,82.26,82.16,82.26,21844.0,72.3454,72.3982,72.3102,72.3982,21844.0
2019-04-01 15:20:00,82.27,82.34,82.24,82.31,29223.0,72.407,72.4686,72.3806,72.4422,29223.0
2019-04-01 15:30:00,82.31,82.32,82.22,82.26,36003.0,72.4422,72.451,72.363,72.3982,36003.0
2019-04-01 15:40:00,82.26,82.29,82.21,82.26,65766.0,72.3982,72.4246,72.3542,72.3982,65766.0
2019-04-01 15:50:00,82.24,82.38,82.22,82.24,159379.0,72.3806,72.5038,72.363,72.3806,159379.0
2019-04-02 09:30:00,82.49,82.55,82.24,82.34,48130.0,72.6006,72.6534,72.3806,72.4686,48130.0
2019-04-02 09:40:00,82.35,82.54,82.32,82.48,31594.0,72.4774,72.6446,72.451,72.5918,31594.0
2019-04-02 09:50:00,82.48,82.94,82.47,82.86,67158.0,72.5918,72.9967,72.583,72.9263,67158.0
2019-04-02 10:00:00,82.89,82.89,82.5,82.55,26614.0,72.9527,72.9527,72.6094,72.6534,26614.0
2019-04-02 10:10:00,82.56,82.57,82.38,82.5,21189.0,72.6622,72.671,72.5038,72.6094,21189.0
2019-04-02 10:20:00,82.5,82.63,82.48,82.62,16165.0,72.6094,72.7238,72.5918,72.715,16165.0
2019-04-02 10:30:00,82.63,82.63,82.47,82.47,20682.0,72.7238,72.7238,72.583,72.583,20682.0
2019-04-02 10:40:00,82.46,82.51,82.39,82.45,35124.0,72.5742,72.6182,72.5126,72.5654,35124.0
2019-04-02 10:50:00,82.46,82.65,82.44,82.44,30232.0,72.5742,72.7414,72.5566,72.5566,30232.0
2019-04-02 11:00:00,82.43,82.44,82.21,82.27,35760.0,72.5478,72.5566,72.3542,72.407,35760.0
2019-04-02 11:10:00,82.26,82.41,82.13,82.41,44741.0,72.3982,72.5302,72.2838,72.5302,44741.0
2019-04-02 11:20:00,82.41,82.49,82.35,82.46,24489.0,72.5302,72.6006,72.4774,72.5742,24489.0
2019-04-02 11:30:00,82.46,82.48,82.33,82.35,16415.0,72.5742,72.5918,72.4598,72.4774,16415.0
2019-04-02 11:40:00,82.37,82.48,82.35,82.43,20453.0,72.495,72.5918,72.4774,72.5478,20453.0
2019-04-02 11:50:00,82.43,82.46,82.36,82.38,12408.0,72.5478,72.5742,72.4862,72.5038,12408.0
2019-04-02 12:00:00,82.38,82.43,82.38,82.42,14088.0,72.5038,72.5478,72.5038,72.539,14088.0
2019-04-02 12:10:00,82.42,82.45,82.31,82.36,27190.0,72.539,72.5654,72.4422,72.4862,27190.0
2019-04-02 12:20:00,82.37,82.38,82.28,82.33,12880.0,72.495,72.5038,72.4158,72.4598,12880.0
2019-04-02 12:30:00,82.33,82.33,82.2,82.28,13808.0,72.4598,72.4598,72.3454,72.4158,13808.0
2019-04-02 12:40:00,82.3,82.3,82.21,82.23,8436.0,72.4334,72.4334,72.3542,72.3718,8436.0
2019-04-02 12:50:00,82.25,82.25,82.15,82.2,10764.0,72.3894,72.3894,72.3014,72.3454,10764.0
2019-04-02 13:00:00,82.2,82.28,82.15,82.27,11488.0,72.3454,72.4158,72.3014,72.407,11488.0
2019-04-02 13:10:00,82.25,82.28,82.2,82.22,12196.0,72.3894,72.4158,72.3454,72.363,12196.0
2019-04-02 13:20:00,82.21,82.23,82.15,82.16,10181.0,72.3542,72.3718,72.3014,72.3102,10181.0
2019-04-02 13:30:00,82.17,82.34,82.15,82.31,12955.0,72.319,72.4686,72.3014,72.4422,12955.0
2019-04-02 13:40:00,82.32,82.33,82.22,82.23,25098.0,72.451,72.4598,72.363,72.3718,25098.0
2019-04-02 13:50:00,82.24,82.26,82.2,82.22,13173.0,72.3806,72.3982,72.3454,72.363,13173.0
2019-04-02 14:00:00,82.22,82.32,82.2,82.31,45529.0,72.363,72.451,72.3454,72.4422,45529.0
2019-04-02 14:10:00,82.3,82.34,82.28,82.33,32267.0,72.4334,72.4686,72.4158,72.4598,32267.0
2019-04-02 14:20:00,82.34,82.39,82.33,82.38,27387.0,72.4686,72.5126,72.4598,72.5038,27387.0
2019-04-02 14:30:00,82.37,82.38,82.29,82.33,21224.0,72.495,72.5038,72.4246,72.4598,21224.0
2019-04-02 14:40:00,82.34,82.42,82.31,82.36,19640.0,72.4686,72.539,72.4422,72.4862,19640.0
2019-04-02 14:50:00,82.36,82.39,82.33,82.39,22659.0,72.4862,72.5126,72.4598,72.5126,22659.0
2019-04-02 15:00:00,82.4,82.44,82.36,82.42,22485.0,72.5214,72.5566,72.4862,72.539,22485.0
2019-04-02 15:10:00,82.43,82.54,82.42,82.51,31316.0,72.5478,72.6446,72.539,72.6182,31316.0
2019-04-02 15:20:00,82.52,82.57,82.49,82.57,42391.0,72.627,72.671,72.6006,72.671,42391.0
2019-04-02 15:30:00,82.58,82.71,82.57,82.67,54256.0,72.6798,72.7942,72.671,72.759,54256.0
2019-04-02 15:40:00,82.67,82.67,82.58,82.64,49788.0,72.759,72.759,72.6798,72.7326,49788.0
2019-04-02 15:50:00,82.63,82.73,82.6,82.64,189662.0,72.7238,72.8118,72.6974,72.7326,189662.0
2019-04-03 09:30:00,83.15,83.43,82.94,83.17,71848.0,73.1815,73.4279,72.9967,73.1991,71848.0
2019-04-03 09:40:00,83.12,83.19,82.97,83.05,34180.0,73.1551,73.2167,73.0231,73.0935,34180.0
2019-04-03 09:50:00,83.04,83.12,82.81,82.86,34369.0,73.0847,73.1551,72.8823,72.9263,34369.0
2019-04-03 10:00:00,82.83,82.97,82.78,82.82,57165.0,72.8999,73.0231,72.8559,72.8911,57165.0
2019-04-03 10:10:00,82.83,83.05,82.79,83.0,19715.0,72.8999,73.0935,72.8647,73.0495,19715.0
2019-04-03 10:20:00,82.97,83.0,82.85,82.94,27356.0,73.0231,73.0495,72.9175,72.9967,27356.0
2019-04-03 10:30:00,82.92,83.19,82.86,83.18,15604.0,72.9791,73.2167,72.9263,73.2079,15604.0
2019-04-03 10:40:00,83.19,83.22,83.01,83.05,15717.0,73.2167,73.2431,73.0583,73.0935,15717.0
2019-04-03 10:50:00,83.02,83.34,83.02,83.33,34654.0,73.0671,73.3487,73.0671,73.3399,34654.0
2019-04-03 11:00:00,83.31,83.41,83.28,83.32,24972.0,73.3223,73.4103,73.2959,73.3311,24972.0
2019-04-03 11:10:00,83.3,83.35,83.22,83.34,55668.0,73.3135,73.3575,73.2431,73.3487,55668.0
2019-04-03 11:20:00,83.3,83.43,83.23,83.39,52587.0,73.3135,73.4279,73.2519,73.3927,52587.0
2019-04-03 11:30:00,83.37,83.42,83.33,83.35,18495.0,73.3751,73.4191,73.3399,73.3575,18495.0
2019-04-03 11:40:00,83.35,83.44,83.32,83.37,11899.0,73.3575,73.4367,73.3311,73.3751,11899.0
2019-04-03 11:50:00,83.38,83.51,83.36,83.43,32837.0,73.3839,73.4983,73.3663,73.4279,32837.0
2019-04-03 12:00:00,83.43,83.49,83.4,83.48,9172.0,73.4279,73.4807,73.4015,73.4719,9172.0
2019-04-03 12:10:00,83.5,83.6,83.47,83.52,73577.0,73.4895,73.5775,73.4631,73.5071,73577.0
2019-04-03 12:20:00,83.5,83.53,83.45,83.5,10702.0,73.4895,73.5159,73.4455,73.4895,10702.0
2019-04-03 12:30:00,83.5,83.62,83.48,83.62,10199.0,73.4895,73.5951,73.4719,73.5951,10199.0
2019-04-03 12:40:00,83.63,83.67,83.6,83.62,29307.0,73.604,73.6392,73.5775,73.5951,29307.0
2019-04-03 12:50:00,83.62,83.66,83.56,83.56,18265.0,73.5951,73.6304,73.5423,73.5423,18265.0
2019-04-03 13:00:00,83.56,83.61,83.55,83.6,15974.0,73.5423,73.5863,73.5335,73.5775,15974.0
2019-04-03 13:10:00,83.62,83.62,83.5,83.53,13787.0,73.5951,73.5951,73.4895,73.5159,13787.0
2019-04-03 13:20:00,83.52,83.63,83.52,83.63,9868.0,73.5071,73.604,73.5071,73.604,9868.0
2019-04-03 13:30:00,83.63,83.63,83.31,83.45,324569.0,73.604,73.604,73.3223,73.4455,324569.0
2019-04-03 13:40:00,83.45,83.45,83.17,83.22,73149.0,73.4455,73.4455,73.1991,73.2431,73149.0
2019-04-03 13:50:00,83.21,83.21,83.07,83.14,21230.0,73.2343,73.2343,73.1111,73.1727,21230.0
2019-04-03 14:00:00,83.13,83.13,82.92,82.94,64766.0,73.1639,73.1639,72.9791,72.9967,64766.0
2019-04-03 14:10:00,82.95,82.95,82.81,82.82,23731.0,73.0055,73.0055,72.8823,72.8911,23731.0
2019-04-03 14:20:00,82.84,82.96,82.84,82.92,20102.0,72.9087,73.0143,72.9087,72.9791,20102.0
2019-04-03 14:30:00,82.91,82.92,82.69,82.7,34689.0,72.9703,72.9791,72.7766,72.7854,34689.0
2019-04-03 14:40:00,82.7,82.75,82.64,82.72,19660.0,72.7854,72.8295,72.7326,72.803,19660.0
2019-04-03 14:50:00,82.71,82.79,82.69,82.7,18054.0,72.7942,72.8647,72.7766,72.7854,18054.0
2019-04-03 15:00:00,82.69,82.76,82.67,82.68,22146.0,72.7766,72.8383,72.759,72.7678,22146.0
2019-04-03 15:10:00,82.68,82.68,82.51,82.52,23446.0,72.7678,72.7678,72.6182,72.627,23446.0
2019-04-03 15:20:00,82.51,82.67,82.47,82.67,24606.0,72.6182,72.759,72.583,72.759,24606.0
2019-04-03 15:30:00,82.65,82.72,82.6,82.66,32384.0,72.7414,72.803,72.6974,72.7502,32384.0
2019-04-03 15:40:00,82.66,82.88,82.65,82.88,82033.0,72.7502,72.9439,72.7414,72.9439,82033.0
2019-04-03 15:50:00,82.88,82.97,82.82,82.86,177314.0,72.9439,73.0231,72.8911,72.9263,177314.0
2019-04-04 09:30:00,82.24,83.08,82.24,82.94,69437.0,72.3806,73.1199,72.3806,72.9967,69437.0
2019-04-04 09:40:00,82.95,83.0,82.61,82.65,58556.0,73.0055,73.0495,72.7062,72.7414,58556.0
2019-04-04 09:50:00,82.67,82.76,82.59,82.7,64948.0,72.759,72.8383,72.6886,72.7854,64948.0
2019-04-04 10:00:00,82.72,82.94,82.66,82.71,52543.0,72.803,72.9967,72.7502,72.7942,52543.0
2019-04-04 10:10:00,82.69,82.8,82.66,82.7,18645.0,72.7766,72.8735,72.7502,72.7854,18645.0
2019-04-04 10:20:00,82.69,82.71,82.58,82.64,26196.0,72.7766,72.7942,72.6798,72.7326,26196.0
2019-04-04 10:30:00,82.64,82.64,82.35,82.47,91835.0,72.7326,72.7326,72.4774,72.583,91835.0
2019-04-04 10:40:00,82.44,82.58,82.4,82.57,36030.0,72.5566,72.6798,72.5214,72.671,36030.0
2019-04-04 10:50:00,82.59,82.97,82.56,82.97,47572.0,72.6886,73.0231,72.6622,73.0231,47572.0
2019-04-04 11:00:00,82.95,83.14,82.91,83.12,28872.0,73.0055,73.1727,72.9703,73.1551,28872.0
2019-04-04 11:10:00,83.11,83.11,82.83,82.84,18991.0,73.1463,73.1463,72.8999,72.9087,18991.0
2019-04-04 11:20:00,82.83,82.87,82.75,82.85,19053.0,72.8999,72.9351,72.8295,72.9175,19053.0
2019-04-04 11:30:00,82.85,83.08,82.78,83.05,66695.0,72.9175,73.1199,72.8559,73.0935,66695.0
2019-04-04 11:40:00,83.04,83.05,82.93,82.94,14236.0,73.0847,73.0935,72.9879,72.9967,14236.0
2019-04-04 11:50:00,82.93,82.95,82.84,82.9,13334.0,72.9879,73.0055,72.9087,72.9615,13334.0
2019-04-04 12:00:00,82.91,83.03,82.9,83.0,49318.0,72.9703,73.0759,72.9615,73.0495,49318.0
2019-04-04 12:10:00,82.99,83.0,82.87,82.92,21855.0,73.0407,73.0495,72.9351,72.9791,21855.0
2019-04-04 12:20:00,82.94,83.08,82.94,83.02,14039.0,72.9967,73.1199,72.9967,73.0671,14039.0
2019-04-04 12:30:00,83.0,83.1,82.96,83.04,29052.0,73.0495,73.1375,73.0143,73.0847,29052.0
2019-04-04 12:40:00,83.02,83.03,82.83,82.92,12138.0,73.0671,73.0759,72.8999,72.9791,12138.0
2019-04-04 12:50:00,82.92,82.99,82.91,82.93,16830.0,72.9791,73.0407,72.9703,72.9879,16830.0
2019-04-04 13:00:00,82.93,83.0,82.92,83.0,28207.0,72.9879,73.0495,72.9791,73.0495,28207.0
2019-04-04 13:10:00,83.01,83.03,82.94,82.98,15611.0,73.0583,73.0759,72.9967,73.0319,15611.0
2019-04-04 13:20:00,82.99,82.99,82.93,82.94,15856.0,73.0407,73.0407,72.9879,72.9967,15856.0
2019-04-04 13:30:00,82.93,83.0,82.86,82.88,31500.0,72.9879,73.0495,72.9263,72.9439,31500.0
2019-04-04 13:40:00,82.88,82.89,82.82,82.87,19424.0,72.9439,72.9527,72.8911,72.9351,19424.0
2019-04-04 13:50:00,82.85,82.98,82.85,82.96,12974.0,72.9175,73.0319,72.9175,73.0143,12974.0
2019-04-04 14:00:00,82.97,82.97,82.9,82.92,50509.0,73.0231,73.0231,72.9615,72.9791,50509.0
2019-04-04 14:10:00,82.91,82.97,82.9,82.91,17034.0,72.9703,73.0231,72.9615,72.9703,17034.0
2019-04-04 14:20:00,82.9,82.95,82.89,82.94,28260.0,72.9615,73.0055,72.9527,72.9967,28260.0
2019-04-04 14:30:00,82.94,82.96,82.93,82.95,11216.0,72.9967,73.0143,72.9879,73.0055,11216.0
2019-04-04 14:40:00,82.94,83.04,82.94,83.04,67187.0,72.9967,73.0847,72.9967,73.0847,67187.0
2019-04-04 14:50:00,83.03,83.04,82.99,83.02,19543.0,73.0759,73.0847,73.0407,73.0671,19543.0
2019-04-04 15:00:00,83.02,83.04,83.0,83.02,15580.0,73.0671,73.0847,73.0495,73.0671,15580.0
2019-04-04 15:10:00,83.02,83.13,83.02,83.09,21200.0,73.0671,73.1639,73.0671,73.1287,21200.0
2019-04-04 15:20:00,83.09,83.1,83.04,83.06,25494.0,73.1287,73.1375,73.0847,73.1023,25494.0
2019-04-04 15:30:00,83.07,83.23,83.06,83.2,60253.0,73.1111,73.2519,73.1023,73.2255,60253.0
2019-04-04 15:40:00,83.2,83.21,83.04,83.09,75305.0,73.2255,73.2343,73.0847,73.1287,75305.0
2019-04-04 15:50:00,83.09,83.24,83.07,83.18,204796.0,73.1287,73.2607,73.1111,73.2079,204796.0
2019-04-05 09:30:00,83.29,83.68,83.23,83.23,57489.0,73.3047,73.648,73.2519,73.2519,57489.0
2019-04-05 09:40:00,83.23,83.53,83.22,83.49,36259.0,73.2519,73.5159,73.2431,73.4807,36259.0
2019-04-05 09:50:00,83.5,83.51,83.31,83.39,79434.0,73.4895,73.4983,73.3223,73.3927,79434.0
2019-04-05 10:00:00,83.4,83.41,83.25,83.41,24142.0,73.4015,73.4103,73.2695,73.4103,24142.0
2019-04-05 10:10:00,83.4,83.46,83.27,83.36,127169.0,73.4015,73.4543,73.2871,73.3663,127169.0
2019-04-05 10:20:00,83.37,83.49,83.35,83.48,18793.0,73.3751,73.4807,73.3575,73.4719,18793.0
2019-04-05 10:30:00,83.48,83.49,83.37,83.44,30821.0,73.4719,73.4807,73.3751,73.4367,30821.0
2019-04-05 10:40:00,83.45,83.54,83.44,83.5,23013.0,73.4455,73.5247,73.4367,73.4895,23013.0
2019-04-05 10:50:00,83.5,83.63,83.47,83.47,12441.0,73.4895,73.604,73.4631,73.4631,12441.0
2019-04-05 11:00:00,83.49,83.54,83.4,83.54,25945.0,73.4807,73.5247,73.4015,73.5247,25945.0
2019-04-05 11:10:00,83.54,83.6,83.51,83.54,22475.0,73.5247,73.5775,73.4983,73.5247,22475.0
2019-04-05 11:20:00,83.54,83.55,83.25,83.25,49084.0,73.5247,73.5335,73.2695,73.2695,49084.0
2019-04-05 11:30:00,83.25,83.31,83.11,83.2,51129.0,73.2695,73.3223,73.1463,73.2255,51129.0
2019-04-05 11:40:00,83.2,83.32,83.2,83.26,15391.0,73.2255,73.3311,73.2255,73.2783,15391.0
2019-04-05 11:50:00,83.26,83.27,83.22,83.23,12125.0,73.2783,73.2871,73.2431,73.2519,12125.0
2019-04-05 12:00:00,83.23,83.33,83.22,83.32,12201.0,73.2519,73.3399,73.2431,73.3311,12201.0
2019-04-05 12:10:00,83.32,83.34,83.29,83.29,10698.0,73.3311,73.3487,73.3047,73.3047,10698.0
2019-04-05 12:20:00,83.3,83.32,83.21,83.23,24084.0,73.3135,73.3311,73.2343,73.2519,24084.0
2019-04-05 12:30:00,83.24,83.26,83.12,83.13,14337.0,73.2607,73.2783,73.1551,73.1639,14337.0
2019-04-05 12:40:00,83.12,83.19,83.11,83.19,16505.0,73.1551,73.2167,73.1463,73.2167,16505.0
2019-04-05 12:50:00,83.2,83.26,83.15,83.25,10457.0,73.2255,73.2783,73.1815,73.2695,10457.0
2019-04-05 13:00:00,83.25,83.26,83.12,83.18,27330.0,73.2695,73.2783,73.1551,73.2079,27330.0
2019-04-05 13:10:00,83.18,83.21,83.11,83.19,54379.0,73.2079,73.2343,73.1463,73.2167,54379.0
2019-04-05 13:20:00,83.21,83.24,83.16,83.17,15831.0,73.2343,73.2607,73.1903,73.1991,15831.0
2019-04-05 13:30:00,83.17,83.22,83.15,83.22,11262.0,73.1991,73.2431,73.1815,73.2431,11262.0
2019-04-05 13:40:00,83.21,83.23,83.19,83.23,14670.0,73.2343,73.2519,73.2167,73.2519,14670.0
2019-04-05 13:50:00,83.22,83.23,83.17,83.22,10359.0,73.2431,73.2519,73.1991,73.2431,10359.0
2019-04-05 14:00:00,83.22,83.29,83.21,83.27,17106.0,73.2431,73.3047,73.2343,73.2871,17106.0
2019-04-05 14:10:00,83.27,83.37,83.25,83.27,31049.0,73.2871,73.3751,73.2695,73.2871,31049.0
2019-04-05 14:20:00,83.26,83.28,83.18,83.2,27569.0,73.2783,73.2959,73.2079,73.2255,27569.0
2019-04-05 14:30:00,83.2,83.25,83.19,83.25,10907.0,73.2255,73.2695,73.2167,73.2695,10907.0
2019-04-05 14:40:00,83.25,83.28,83.22,83.25,11987.0,73.2695,73.2959,73.2431,73.2695,11987.0
2019-04-05 14:50:00,83.25,83.29,83.23,83.25,18909.0,73.2695,73.3047,73.2519,73.2695,18909.0
2019-04-05 15:00:00,83.26,83.29,83.2,83.21,12855.0,73.2783,73.3047,73.2255,73.2343,12855.0
2019-04-05 15:10:00,83.2,83.24,83.19,83.22,19504.0,73.2255,73.2607,73.2167,73.2431,19504.0
2019-04-05 15:20:00,83.23,83.28,83.23,83.26,20546.0,73.2519,73.2959,73.2519,73.2783,20546.0
2019-04-05 15:30:00,83.26,83.31,83.24,83.29,30074.0,73.2783,73.3223,73.2607,73.3047,30074.0
2019-04-05 15:40:00,83.29,83.29,83.19,83.2,36717.0,73.3047,73.3047,73.2167,73.2255,36717.0
2019-04-05 15:50:00,83.2,83.27,83.1,83.25,129957.0,73.2255,73.2871,73.1375,73.2695,129957.0
2019-04-08 09:30:00,83.0,83.0,82.52,82.9,54297.0,73.0495,73.0495,72.627,72.9615,54297.0
2019-04-08 09:40:00,82.94,83.14,82.94,82.98,24237.0,72.9967,73.1727,72.9967,73.0319,24237.0
2019-04-08 09:50:00,82.97,83.14,82.94,83.11,47069.0,73.0231,73.1727,72.9967,73.1463,47069.0
2019-04-08 10:00:00,83.06,83.13,82.97,83.0,14885.0,73.1023,73.1639,73.0231,73.0495,14885.0
2019-04-08 10:10:00,83.0,83.21,83.0,83.16,12461.0,73.0495,73.2343,73.0495,73.1903,12461.0
2019-04-08 10:20:00,83.16,83.24,83.12,83.18,19726.0,73.1903,73.2607,73.1551,73.2079,19726.0
2019-04-08 10:30:00,83.18,83.24,83.12,83.15,12455.0,73.2079,73.2607,73.1551,73.1815,12455.0
2019-04-08 10:40:00,83.15,83.15,83.05,83.13,11561.0,73.1815,73.1815,73.0935,73.1639,11561.0
2019-04-08 10:50:00,83.16,83.24,83.16,83.22,11447.0,73.1903,73.2607,73.1903,73.2431,11447.0
2019-04-08 11:00:00,83.23,83.29,83.2,83.2,10582.0,73.2519,73.3047,73.2255,73.2255,10582.0
2019-04-08 11:10:00,83.21,83.22,83.12,83.15,9324.0,73.2343,73.2431,73.1551,73.1815,9324.0
2019-04-08 11:20:00,83.14,83.24,83.14,83.24,8032.0,73.1727,73.2607,73.1727,73.2607,8032.0
2019-04-08 11:30:00,83.24,83.46,83.24,83.41,11358.0,73.2607,73.4543,73.2607,73.4103,11358.0
2019-04-08 11:40:00,83.41,83.43,83.3,83.4,6827.0,73.4103,73.4279,73.3135,73.4015,6827.0
2019-04-08 11:50:00,83.4,83.4,83.33,83.37,9800.0,73.4015,73.4015,73.3399,73.3751,9800.0
2019-04-08 12:00:00,83.39,83.4,83.24,83.29,12328.0,73.3927,73.4015,73.2607,73.3047,12328.0
2019-04-08 12:10:00,83.28,83.33,83.27,83.3,5914.0,73.2959,73.3399,73.2871,73.3135,5914.0
2019-04-08 12:20:00,83.3,83.38,83.27,83.38,6135.0,73.3135,73.3839,73.2871,73.3839,6135.0
2019-04-08 12:30:00,83.38,83.39,83.3,83.38,8472.0,73.3839,73.3927,73.3135,73.3839,8472.0
2019-04-08 12:40:00,83.38,83.4,83.26,83.29,6186.0,73.3839,73.4015,73.2783,73.3047,6186.0
2019-04-08 12:50:00,83.3,83.39,83.3,83.36,23260.0,73.3135,73.3927,73.3135,73.3663,23260.0
2019-04-08 13:00:00,83.36,83.45,83.35,83.44,17558.0,73.3663,73.4455,73.3575,73.4367,17558.0
2019-04-08 13:10:00,83.44,83.48,83.41,83.48,4538.0,73.4367,73.4719,73.4103,73.4719,4538.0
2019-04-08 13:20:00,83.48,83.48,83.44,83.45,6111.0,73.4719,73.4719,73.4367,73.4455,6111.0
2019-04-08 13:30:00,83.44,83.47,83.42,83.42,10926.0,73.4367,73.4631,73.4191,73.4191,10926.0
2019-04-08 13:40:00,83.42,83.62,83.37,83.48,57366.0,73.4191,73.5951,73.3751,73.4719,57366.0
2019-04-08 13:50:00,83.47,83.58,83.47,83.53,10034.0,73.4631,73.5599,73.4631,73.5159,10034.0
2019-04-08 14:00:00,83.54,83.58,83.45,83.57,10574.0,73.5247,73.5599,73.4455,73.5511,10574.0
2019-04-08 14:10:00,83.55,83.57,83.52,83.53,8241.0,73.5335,73.5511,73.5071,73.5159,8241.0
2019-04-08 14:20:00,83.53,83.54,83.49,83.53,7853.0,73.5159,73.5247,73.4807,73.5159,7853.0
2019-04-08 14:30:00,83.54,83.6,83.53,83.57,5586.0,73.5247,73.5775,73.5159,73.5511,5586.0
2019-04-08 14:40:00,83.57,83.57,83.48,83.48,8986.0,73.5511,73.5511,73.4719,73.4719,8986.0
2019-04-08 14:50:00,83.47,83.5,83.41,83.46,7618.0,73.4631,73.4895,73.4103,73.4543,7618.0
2019-04-08 15:00:00,83.46,83.54,83.45,83.46,14183.0,73.4543,73.5247,73.4455,73.4543,14183.0
2019-04-08 15:10:00,83.47,83.48,83.42,83.45,18934.0,73.4631,73.4719,73.4191,73.4455,18934.0
2019-04-08 15:20:00,83.45,83.45,83.38,83.41,24718.0,73.4455,73.4455,73.3839,73.4103,24718.0
2019-04-08 15:30:00,83.41,83.5,83.38,83.47,13379.0,73.4103,73.4895,73.3839,73.4631,13379.0
2019-04-08 15:40:00,83.48,83.58,83.48,83.55,19245.0,73.4719,73.5599,73.4719,73.5335,19245.0
2019-04-08 15:50:00,83.54,83.69,83.54,83.68,119060.0,73.5247,73.6568,73.5247,73.648,119060.0
2019-04-09 09:30:00,83.23,83.23,82.45,82.63,58768.0,73.2519,73.2519,72.5654,72.7238,58768.0
2019-04-09 09:40:00,82.64,82.86,82.61,82.66,47302.0,72.7326,72.9263,72.7062,72.7502,47302.0
2019-04-09 09:50:00,82.68,82.96,82.68,82.91,41881.0,72.7678,73.0143,72.7678,72.9703,41881.0
2019-04-09 10:00:00,82.93,83.12,82.86,83.03,46497.0,72.9879,73.1551,72.9263,73.0759,46497.0
2019-04-09 10:10:00,83.02,83.02,82.93,82.99,22773.0,73.0671,73.0671,72.9879,73.0407,22773.0
2019-04-09 10:20:00,82.99,83.06,82.95,83.02,28248.0,73.0407,73.1023,73.0055,73.0671,28248.0
2019-04-09 10:30:00,83.03,83.14,83.0,83.01,37121.0,73.0759,73.1727,73.0495,73.0583,37121.0
2019-04-09 10:40:00,83.02,83.03,82.92,82.98,21357.0,73.0671,73.0759,72.9791,73.0319,21357.0
2019-04-09 10:50:00,82.97,83.02,82.95,83.02,11829.0,73.0231,73.0671,73.0055,73.0671,11829.0
2019-04-09 11:00:00,83.01,83.05,82.98,82.99,15777.0,73.0583,73.0935,73.0319,73.0407,15777.0
2019-04-09 11:10:00,82.99,83.02,82.92,82.93,11386.0,73.0407,73.0671,72.9791,72.9879,11386.0
2019-04-09 11:20:00,82.91,82.95,82.83,82.89,21126.0,72.9703,73.0055,72.8999,72.9527,21126.0
2019-04-09 11:30:00,82.88,82.97,82.88,82.88,12185.0,72.9439,73.0231,72.9439,72.9439,12185.0
2019-04-09 11:40:00,82.86,83.0,82.86,82.99,20471.0,72.9263,73.0495,72.9263,73.0407,20471.0
2019-04-09 11:50:00,83.01,83.01,82.93,82.98,13176.0,73.0583,73.0583,72.9879,73.0319,13176.0
2019-04-09 12:00:00,82.96,83.07,82.95,83.06,11972.0,73.0143,73.1111,73.0055,73.1023,11972.0
2019-04-09 12:10:00,83.05,83.12,83.02,83.11,9400.0,73.0935,73.1551,73.0671,73.1463,9400.0
2019-04-09 12:20:00,83.12,83.16,83.03,83.03,5670.0,73.1551,73.1903,73.0759,73.0759,5670.0
2019-04-09 12:30:00,83.03,83.05,82.98,83.0,14108.0,73.0759,73.0935,73.0319,73.0495,14108.0
2019-04-09 12:40:00,83.0,83.02,82.89,82.9,9236.0,73.0495,73.0671,72.9527,72.9615,9236.0
2019-04-09 12:50:00,82.9,82.96,82.89,82.91,11036.0,72.9615,73.0143,72.9527,72.9703,11036.0
2019-04-09 13:00:00,82.92,82.96,82.86,82.95,17401.0,72.9791,73.0143,72.9263,73.0055,17401.0
2019-04-09 13:10:00,82.95,82.99,82.91,82.97,10837.0,73.0055,73.0407,72.9703,73.0231,10837.0
2019-04-09 13:20:00,82.97,82.97,82.94,82.95,7920.0,73.0231,73.0231,72.9967,73.0055,7920.0
2019-04-09 13:30:00,82.94,82.94,82.82,82.84,88873.0,72.9967,72.9967,72.8911,72.9087,88873.0
2019-04-09 13:40:00,82.83,82.86,82.78,82.8,20373.0,72.8999,72.9263,72.8559,72.8735,20373.0
2019-04-09 13:50:00,82.79,82.85,82.77,82.85,69631.0,72.8647,72.9175,72.8471,72.9175,69631.0
2019-04-09 14:00:00,82.85,82.86,82.68,82.7,32826.0,72.9175,72.9263,72.7678,72.7854,32826.0
2019-04-09 14:10:00,82.71,82.77,82.66,82.74,26646.0,72.7942,72.8471,72.7502,72.8206,26646.0
2019-04-09 14:20:00,82.74,82.75,82.65,82.66,22343.0,72.8206,72.8295,72.7414,72.7502,22343.0
2019-04-09 14:30:00,82.66,82.72,82.66,82.7,18951.0,72.7502,72.803,72.7502,72.7854,18951.0
2019-04-09 14:40:00,82.69,82.72,82.51,82.56,34792.0,72.7766,72.803,72.6182,72.6622,34792.0
2019-04-09 14:50:00,82.58,82.59,82.44,82.45,86679.0,72.6798,72.6886,72.5566,72.5654,86679.0
2019-04-09 15:00:00,82.45,82.54,82.44,82.53,13632.0,72.5654,72.6446,72.5566,72.6358,13632.0
2019-04-09 15:10:00,82.53,82.56,82.49,82.5,21292.0,72.6358,72.6622,72.6006,72.6094,21292.0
2019-04-09 15:20:00,82.5,82.5,82.38,82.4,23520.0,72.6094,72.6094,72.5038,72.5214,23520.0
2019-04-09 15:30:00,82.4,82.56,82.38,82.56,41349.0,72.5214,72.6622,72.5038,72.6622,41349.0
2019-04-09 15:40:00,82.55,82.55,82.44,82.44,63510.0,72.6534,72.6534,72.5566,72.5566,63510.0
2019-04-09 15:50:00,82.44,82.44,82.23,82.37,184571.0,72.5566,72.5566,72.3718,72.495,184571.0
2019-04-10 09:30:00,82.44,82.75,82.44,82.55,62476.0,72.5566,72.8295,72.5566,72.6534,62476.0
2019-04-10 09:40:00,82.53,82.55,82.25,82.28,19052.0,72.6358,72.6534,72.3894,72.4158,19052.0
2019-04-10 09:50:00,82.28,82.43,82.18,82.37,54069.0,72.4158,72.5478,72.3278,72.495,54069.0
2019-04-10 10:00:00,82.35,82.36,82.22,82.22,44898.0,72.4774,72.4862,72.363,72.363,44898.0
2019-04-10 10:10:00,82.22,82.24,82.0,82.06,19428.0,72.363,72.3806,72.1694,72.2222,19428.0
2019-04-10 10:20:00,82.06,82.12,81.98,82.02,25932.0,72.2222,72.275,72.1518,72.187,25932.0
2019-04-10 10:30:00,82.01,82.17,81.99,82.16,12630.0,72.1782,72.319,72.1606,72.3102,12630.0
2019-04-10 10:40:00,82.16,82.2,82.1,82.17,10289.0,72.3102,72.3454,72.2574,72.319,10289.0
2019-04-10 10:50:00,82.16,82.19,82.08,82.13,11431.0,72.3102,72.3366,72.2398,72.2838,11431.0
2019-04-10 11:00:00,82.15,82.3,82.15,82.23,15661.0,72.3014,72.4334,72.3014,72.3718,15661.0
2019-04-10 11:10:00,82.2,82.27,82.13,82.14,27215.0,72.3454,72.407,72.2838,72.2926,27215.0
2019-04-10 11:20:00,82.13,82.28,82.13,82.23,10413.0,72.2838,72.4158,72.2838,72.3718,10413.0
2019-04-10 11:30:00,82.25,82.31,82.24,82.27,8608.0,72.3894,72.4422,72.3806,72.407,8608.0
2019-04-10 11:40:00,82.27,82.33,82.23,82.27,21296.0,72.407,72.4598,72.3718,72.407,21296.0
2019-04-10 11:50:00,82.28,82.31,82.23,82.25,13240.0,72.4158,72.4422,72.3718,72.3894,13240.0
2019-04-10 12:00:00,82.28,82.28,82.22,82.24,7226.0,72.4158,72.4158,72.363,72.3806,7226.0
2019-04-10 12:10:00,82.24,82.31,82.22,82.29,8331.0,72.3806,72.4422,72.363,72.4246,8331.0
2019-04-10 12:20:00,82.29,82.35,82.27,82.35,14657.0,72.4246,72.4774,72.407,72.4774,14657.0
2019-04-10 12:30:00,82.35,82.39,82.29,82.3,25474.0,72.4774,72.5126,72.4246,72.4334,25474.0
2019-04-10 12:40:00,82.3,82.33,82.25,82.31,6592.0,72.4334,72.4598,72.3894,72.4422,6592.0
2019-04-10 12:50:00,82.33,82.36,82.31,82.32,4506.0,72.4598,72.4862,72.4422,72.451,4506.0
2019-04-10 13:00:00,82.34,82.48,82.34,82.44,11413.0,72.4686,72.5918,72.4686,72.5566,11413.0
2019-04-10 13:10:00,82.45,82.5,82.42,82.5,15449.0,72.5654,72.6094,72.539,72.6094,15449.0
2019-04-10 13:20:00,82.51,82.69,82.46,82.54,40920.0,72.6182,72.7766,72.5742,72.6446,40920.0
2019-04-10 13:30:00,82.55,82.56,82.47,82.47,13900.0,72.6534,72.6622,72.583,72.583,13900.0
2019-04-10 13:40:00,82.47,82.49,82.44,82.46,13237.0,72.583,72.6006,72.5566,72.5742,13237.0
2019-04-10 13:50:00,82.46,82.46,82.4,82.42,13816.0,72.5742,72.5742,72.5214,72.539,13816.0
2019-04-10 14:00:00,82.43,82.44,82.35,82.38,16038.0,72.5478,72.5566,72.4774,72.5038,16038.0
2019-04-10 14:10:00,82.37,82.41,82.33,82.41,23237.0,72.495,72.5302,72.4598,72.5302,23237.0
2019-04-10 14:20:00,82.41,82.43,82.34,82.4,19235.0,72.5302,72.5478,72.4686,72.5214,19235.0
2019-04-10 14:30:00,82.4,82.4,82.31,82.38,14775.0,72.5214,72.5214,72.4422,72.5038,14775.0
2019-04-10 14:40:00,82.39,82.49,82.38,82.47,12622.0,72.5126,72.6006,72.5038,72.583,12622.0
2019-04-10 14:50:00,82.47,82.53,82.47,82.48,18232.0,72.583,72.6358,72.583,72.5918,18232.0
2019-04-10 15:00:00,82.47,82.61,82.47,82.59,17419.0,72.583,72.7062,72.583,72.6886,17419.0
2019-04-10 15:10:00,82.58,82.58,82.5,82.51,21366.0,72.6798,72.6798,72.6094,72.6182,21366.0
2019-04-10 15:20:00,82.51,82.54,82.48,82.5,18904.0,72.6182,72.6446,72.5918,72.6094,18904.0
2019-04-10 15:30:00,82.5,82.52,82.45,82.45,29171.0,72.6094,72.627,72.5654,72.5654,29171.0
2019-04-10 15:40:00,82.46,82.48,82.42,82.48,33370.0,72.5742,72.5918,72.539,72.5918,33370.0
2019-04-10 15:50:00,82.47,82.49,82.37,82.42,199891.0,72.583,72.6006,72.495,72.539,199891.0
2019-04-11 09:30:00,82.74,82.74,82.5,82.62,27621.0,72.8206,72.8206,72.6094,72.715,27621.0
2019-04-11 09:40:00,82.68,83.0,82.68,82.9,16209.0,72.7678,73.0495,72.7678,72.9615,16209.0
2019-04-11 09:50:00,82.88,82.96,82.81,82.88,21409.0,72.9439,73.0143,72.8823,72.9439,21409.0
2019-04-11 10:00:00,82.88,82.96,82.77,82.88,16528.0,72.9439,73.0143,72.8471,72.9439,16528.0
2019-04-11 10:10:00,82.88,83.07,82.8,83.06,22549.0,72.9439,73.1111,72.8735,73.1023,22549.0
2019-04-11 10:20:00,83.08,83.13,83.0,83.04,17625.0,73.1199,73.1639,73.0495,73.0847,17625.0
2019-04-11 10:30:00,83.02,83.09,82.98,83.06,14253.0,73.0671,73.1287,73.0319,73.1023,14253.0
2019-04-11 10:40:00,83.06,83.15,83.03,83.12,17987.0,73.1023,73.1815,73.0759,73.1551,17987.0
2019-04-11 10:50:00,83.14,83.18,83.0,83.04,28766.0,73.1727,73.2079,73.0495,73.0847,28766.0
2019-04-11 11:00:00,83.03,83.15,82.96,83.15,13606.0,73.0759,73.1815,73.0143,73.1815,13606.0
2019-04-11 11:10:00,83.15,83.16,83.06,83.12,13150.0,73.1815,73.1903,73.1023,73.1551,13150.0
2019-04-11 11:20:00,83.12,83.18,83.03,83.04,14057.0,73.1551,73.2079,73.0759,73.0847,14057.0
2019-04-11 11:30:00,83.05,83.07,82.89,82.9,9930.0,73.0935,73.1111,72.9527,72.9615,9930.0
2019-04-11 11:40:00,82.87,82.87,82.7,82.82,9102.0,72.9351,72.9351,72.7854,72.8911,9102.0
2019-04-11 11:50:00,82.82,82.91,82.78,82.9,12157.0,72.8911,72.9703,72.8559,72.9615,12157.0
2019-04-11 12:00:00,82.89,82.92,82.85,82.87,12598.0,72.9527,72.9791,72.9175,72.9351,12598.0
2019-04-11 12:10:00,82.87,82.89,82.84,82.85,10583.0,72.9351,72.9527,72.9087,72.9175,10583.0
2019-04-11 12:20:00,82.83,82.89,82.8,82.87,9588.0,72.8999,72.9527,72.8735,72.9351,9588.0
2019-04-11 12:30:00,82.88,82.93,82.85,82.9,9006.0,72.9439,72.9879,72.9175,72.9615,9006.0
2019-04-11 12:40:00,82.89,82.91,82.87,82.89,17214.0,72.9527,72.9703,72.9351,72.9527,17214.0
2019-04-11 12:50:00,82.9,82.94,82.88,82.91,10321.0,72.9615,72.9967,72.9439,72.9703,10321.0
2019-04-11 13:00:00,82.91,82.97,82.91,82.97,7631.0,72.9703,73.0231,72.9703,73.0231,7631.0
2019-04-11 13:10:00,82.97,82.99,82.91,82.91,7200.0,73.0231,73.0407,72.9703,72.9703,7200.0
2019-04-11 13:20:00,82.92,82.96,82.91,82.93,11154.0,72.9791,73.0143,72.9703,72.9879,11154.0
2019-04-11 13:30:00,82.92,82.93,82.85,82.88,12074.0,72.9791,72.9879,72.9175,72.9439,12074.0
2019-04-11 13:40:00,82.88,82.95,82.84,82.92,11140.0,72.9439,73.0055,72.9087,72.9791,11140.0
2019-04-11 13:50:00,82.93,82.94,82.88,82.89,11121.0,72.9879,72.9967,72.9439,72.9527,11121.0
2019-04-11 14:00:00,82.89,82.93,82.87,82.87,16101.0,72.9527,72.9879,72.9351,72.9351,16101.0
2019-04-11 14:10:00,82.85,82.92,82.84,82.86,13015.0,72.9175,72.9791,72.9087,72.9263,13015.0
2019-04-11 14:20:00,82.84,82.85,82.81,82.82,7025.0,72.9087,72.9175,72.8823,72.8911,7025.0
2019-04-11 14:30:00,82.81,82.85,82.77,82.78,7865.0,72.8823,72.9175,72.8471,72.8559,7865.0
2019-04-11 14:40:00,82.79,82.87,82.78,82.79,9005.0,72.8647,72.9351,72.8559,72.8647,9005.0
2019-04-11 14:50:00,82.79,82.84,82.76,82.84,16605.0,72.8647,72.9087,72.8383,72.9087,16605.0
2019-04-11 15:00:00,82.84,82.95,82.82,82.89,26391.0,72.9087,73.0055,72.8911,72.9527,26391.0
2019-04-11 15:10:00,82.89,82.91,82.84,82.89,15318.0,72.9527,72.9703,72.9087,72.9527,15318.0
2019-04-11 15:20:00,82.88,82.88,82.82,82.84,17095.0,72.9439,72.9439,72.8911,72.9087,17095.0
2019-04-11 15:30:00,82.84,82.95,82.83,82.95,31221.0,72.9087,73.0055,72.8999,73.0055,31221.0
2019-04-11 15:40:00,82.95,83.04,82.94,82.99,31089.0,73.0055,73.0847,72.9967,73.0407,31089.0
2019-04-11 15:50:00,82.99,83.1,82.96,82.99,160876.0,73.0407,73.1375,73.0143,73.0407,160876.0
2019-04-12 09:30:00,83.59,83.73,83.37,83.69,47975.0,73.5687,73.692,73.3751,73.6568,47975.0
2019-04-12 09:40:00,83.7,83.85,83.6,83.61,19196.0,73.6656,73.7976,73.5775,73.5863,19196.0
2019-04-12 09:50:00,83.62,83.71,83.54,83.67,29214.0,73.5951,73.6744,73.5247,73.6392,29214.0
2019-04-12 10:00:00,83.66,83.68,83.42,83.52,47118.0,73.6304,73.648,73.4191,73.5071,47118.0
2019-04-12 10:10:00,83.55,83.65,83.46,83.52,17469.0,73.5335,73.6216,73.4543,73.5071,17469.0
2019-04-12 10:20:00,83.52,83.72,83.52,83.66,18155.0,73.5071,73.6832,73.5071,73.6304,18155.0
2019-04-12 10:30:00,83.68,83.69,83.51,83.52,9350.0,73.648,73.6568,73.4983,73.5071,9350.0
2019-04-12 10:40:00,83.48,83.56,83.46,83.47,11950.0,73.4719,73.5423,73.4543,73.4631,11950.0
2019-04-12 10:50:00,83.44,83.46,83.37,83.4,21927.0,73.4367,73.4543,73.3751,73.4015,21927.0
2019-04-12 11:00:00,83.41,83.41,83.27,83.31,28164.0,73.4103,73.4103,73.2871,73.3223,28164.0
2019-04-12 11:10:00,83.3,83.35,83.13,83.14,20533.0,73.3135,73.3575,73.1639,73.1727,20533.0
2019-04-12 11:20:00,83.15,83.2,83.08,83.16,40311.0,73.1815,73.2255,73.1199,73.1903,40311.0
2019-04-12 11:30:00,83.16,83.3,83.15,83.22,14290.0,73.1903,73.3135,73.1815,73.2431,14290.0
2019-04-12 11:40:00,83.23,83.27,83.17,83.18,11971.0,73.2519,73.2871,73.1991,73.2079,11971.0
2019-04-12 11:50:00,83.2,83.34,83.19,83.31,8444.0,73.2255,73.3487,73.2167,73.3223,8444.0
2019-04-12 12:00:00,83.3,83.43,83.27,83.42,14390.0,73.3135,73.4279,73.2871,73.4191,14390.0
2019-04-12 12:10:00,83.42,83.52,83.4,83.52,12617.0,73.4191,73.5071,73.4015,73.5071,12617.0
2019-04-12 12:20:00,83.52,83.6,83.51,83.6,8685.0,73.5071,73.5775,73.4983,73.5775,8685.0
2019-04-12 12:30:00,83.58,83.59,83.54,83.59,8457.0,73.5599,73.5687,73.5247,73.5687,8457.0
2019-04-12 12:40:00,83.59,83.68,83.58,83.6,10847.0,73.5687,73.648,73.5599,73.5775,10847.0
2019-04-12 12:50:00,83.6,83.71,83.58,83.7,11478.0,73.5775,73.6744,73.5599,73.6656,11478.0
2019-04-12 13:00:00,83.7,83.71,83.66,83.69,10003.0,73.6656,73.6744,73.6304,73.6568,10003.0
2019-04-12 13:10:00,83.69,83.72,83.68,83.71,6143.0,73.6568,73.6832,73.648,73.6744,6143.0
2019-04-12 13:20:00,83.71,83.73,83.67,83.68,6365.0,73.6744,73.692,73.6392,73.648,6365.0
2019-04-12 13:30:00,83.7,83.7,83.63,83.65,11402.0,73.6656,73.6656,73.604,73.6216,11402.0
2019-04-12 13:40:00,83.64,83.65,83.58,83.61,7107.0,73.6128,73.6216,73.5599,73.5863,7107.0
2019-04-12 13:50:00,83.61,83.65,83.59,83.63,6331.0,73.5863,73.6216,73.5687,73.604,6331.0
2019-04-12 14:00:00,83.62,83.7,83.62,83.69,10361.0,73.5951,73.6656,73.5951,73.6568,10361.0
2019-04-12 14:10:00,83.68,83.73,83.65,83.69,9678.0,73.648,73.692,73.6216,73.6568,9678.0
2019-04-12 14:20:00,83.69,83.78,83.68,83.73,19243.0,73.6568,73.736,73.648,73.692,19243.0
2019-04-12 14:30:00,83.71,83.72,83.66,83.71,13317.0,73.6744,73.6832,73.6304,73.6744,13317.0
2019-04-12 14:40:00,83.7,83.73,83.62,83.63,11980.0,73.6656,73.692,73.5951,73.604,11980.0
2019-04-12 14:50:00,83.63,83.66,83.59,83.64,10409.0,73.604,73.6304,73.5687,73.6128,10409.0
2019-04-12 15:00:00,83.64,83.68,83.61,83.68,15366.0,73.6128,73.648,73.5863,73.648,15366.0
2019-04-12 15:10:00,83.69,83.76,83.67,83.7,15608.0,73.6568,73.7184,73.6392,73.6656,15608.0
2019-04-12 15:20:00,83.7,83.78,83.69,83.77,14377.0,73.6656,73.736,73.6568,73.7272,14377.0
2019-04-12 15:30:00,83.75,83.83,83.72,83.82,20152.0,73.7096,73.78,73.6832,73.7712,20152.0
2019-04-12 15:40:00,83.83,83.83,83.68,83.72,39710.0,73.78,73.78,73.648,73.6832,39710.0
2019-04-12 15:50:00,83.71,83.9,83.64,83.9,155285.0,73.6744,73.8416,73.6128,73.8416,155285.0
2019-04-15 09:30:00,83.88,84.0,83.59,83.63,23621.0,73.824,73.9296,73.5687,73.604,23621.0
2019-04-15 09:40:00,83.63,83.68,83.45,83.49,12147.0,73.604,73.648,73.4455,73.4807,12147.0
2019-04-15 09:50:00,83.46,83.65,83.43,83.59,11079.0,73.4543,73.6216,73.4279,73.5687,11079.0
2019-04-15 10:00:00,83.59,83.7,83.54,83.56,24692.0,73.5687,73.6656,73.5247,73.5423,24692.0
2019-04-15 10:10:00,83.56,83.62,83.49,83.57,23309.0,73.5423,73.5951,73.4807,73.5511,23309.0
2019-04-15 10:20:00,83.57,83.61,83.47,83.48,7393.0,73.5511,73.5863,73.4631,73.4719,7393.0
2019-04-15 10:30:00,83.46,83.52,83.43,83.48,12190.0,73.4543,73.5071,73.4279,73.4719,12190.0
2019-04-15 10:40:00,83.5,83.53,83.37,83.4,10594.0,73.4895,73.5159,73.3751,73.4015,10594.0
2019-04-15 10:50:00,83.43,83.57,83.43,83.47,6424.0,73.4279,73.5511,73.4279,73.4631,6424.0
2019-04-15 11:00:00,83.48,83.49,83.37,83.44,8138.0,73.4719,73.4807,73.3751,73.4367,8138.0
2019-04-15 11:10:00,83.44,83.61,83.43,83.51,25476.0,73.4367,73.5863,73.4279,73.4983,25476.0
2019-04-15 11:20:00,83.5,83.54,83.45,83.49,5345.0,73.4895,73.5247,73.4455,73.4807,5345.0
2019-04-15 11:30:00,83.42,83.49,83.35,83.39,4974.0,73.4191,73.4807,73.3575,73.3927,4974.0
2019-04-15 11:40:00,83.38,83.39,83.3,83.39,6984.0,73.3839,73.3927,73.3135,73.3927,6984.0
2019-04-15 11:50:00,83.37,83.4,83.34,83.37,5396.0,73.3751,73.4015,73.3487,73.3751,5396.0
2019-04-15 12:00:00,83.39,83.4,83.3,83.33,9975.0,73.3927,73.4015,73.3135,73.3399,9975.0
2019-04-15 12:10:00,83.31,83.37,83.27,83.36,15219.0,73.3223,73.3751,73.2871,73.3663,15219.0
2019-04-15 12:20:00,83.36,83.38,83.3,83.31,4659.0,73.3663,73.3839,73.3135,73.3223,4659.0
2019-04-15 12:30:00,83.32,83.43,83.32,83.43,10608.0,73.3311,73.4279,73.3311,73.4279,10608.0
2019-04-15 12:40:00,83.41,83.42,83.37,83.37,5268.0,73.4103,73.4191,73.3751,73.3751,5268.0
2019-04-15 12:50:00,83.37,83.44,83.37,83.43,4826.0,73.3751,73.4367,73.3751,73.4279,4826.0
2019-04-15 13:00:00,83.45,83.53,83.45,83.5,2817.0,73.4455,73.5159,73.4455,73.4895,2817.0
2019-04-15 13:10:00,83.52,83.54,83.48,83.5,2500.0,73.5071,73.5247,73.4719,73.4895,2500.0
2019-04-15 13:20:00,83.5,83.57,83.5,83.54,7629.0,73.4895,73.5511,73.4895,73.5247,7629.0
2019-04-15 13:30:00,83.56,83.63,83.55,83.56,4152.0,73.5423,73.604,73.5335,73.5423,4152.0
2019-04-15 13:40:00,83.58,83.62,83.56,83.58,6119.0,73.5599,73.5951,73.5423,73.5599,6119.0
2019-04-15 13:50:00,83.59,83.6,83.55,83.56,5625.0,73.5687,73.5775,73.5335,73.5423,5625.0
2019-04-15 14:00:00,83.56,83.58,83.51,83.58,8640.0,73.5423,73.5599,73.4983,73.5599,8640.0
2019-04-15 14:10:00,83.58,83.61,83.53,83.54,7350.0,73.5599,73.5863,73.5159,73.5247,7350.0
2019-04-15 14:20:00,83.53,83.58,83.51,83.54,13446.0,73.5159,73.5599,73.4983,73.5247,13446.0
2019-04-15 14:30:00,83.55,83.59,83.49,83.5,7420.0,73.5335,73.5687,73.4807,73.4895,7420.0
2019-04-15 14:40:00,83.49,83.5,83.43,83.43,6033.0,73.4807,73.4895,73.4279,73.4279,6033.0
2019-04-15 14:50:00,83.43,83.56,83.43,83.54,10009.0,73.4279,73.5423,73.4279,73.5247,10009.0
2019-04-15 15:00:00,83.54,83.59,83.5,83.56,8081.0,73.5247,73.5687,73.4895,73.5423,8081.0
2019-04-15 15:10:00,83.57,83.58,83.51,83.54,16596.0,73.5511,73.5599,73.4983,73.5247,16596.0
2019-04-15 15:20:00,83.55,83.59,83.52,83.54,27878.0,73.5335,73.5687,73.5071,73.5247,27878.0
2019-04-15 15:30:00,83.55,83.58,83.48,83.51,17796.0,73.5335,73.5599,73.4719,73.4983,17796.0
2019-04-15 15:40:00,83.51,83.55,83.45,83.52,32488.0,73.4983,73.5335,73.4455,73.5071,32488.0
2019-04-15 15:50:00,83.53,83.67,83.53,83.64,80726.0,73.5159,73.6392,73.5159,73.6128,80726.0
2019-04-16 09:30:00,84.0,84.14,83.63,84.05,45877.0,73.9296,74.0528,73.604,73.9736,45877.0
2019-04-16 09:40:00,84.07,84.14,83.91,83.99,9313.0,73.9912,74.0528,73.8504,73.9208,9313.0
2019-04-16 09:50:00,83.98,84.01,83.88,83.97,10191.0,73.912,73.9384,73.824,73.9032,10191.0
2019-04-16 10:00:00,83.98,84.01,83.87,83.89,13747.0,73.912,73.9384,73.8152,73.8328,13747.0
2019-04-16 10:10:00,83.87,83.9,83.81,83.84,11222.0,73.8152,73.8416,73.7624,73.7888,11222.0
2019-04-16 10:20:00,83.81,83.83,83.76,83.83,32582.0,73.7624,73.78,73.7184,73.78,32582.0
2019-04-16 10:30:00,83.82,83.84,83.72,83.75,23282.0,73.7712,73.7888,73.6832,73.7096,23282.0
2019-04-16 10:40:00,83.73,83.77,83.67,83.67,117052.0,73.692,73.7272,73.6392,73.6392,117052.0
2019-04-16 10:50:00,83.67,83.74,83.64,83.71,19282.0,73.6392,73.7008,73.6128,73.6744,19282.0
2019-04-16 11:00:00,83.7,83.81,83.68,83.79,18605.0,73.6656,73.7624,73.648,73.7448,18605.0
2019-04-16 11:10:00,83.78,83.81,83.72,83.8,17181.0,73.736,73.7624,73.6832,73.7536,17181.0
2019-04-16 11:20:00,83.8,83.81,83.75,83.8,14679.0,73.7536,73.7624,73.7096,73.7536,14679.0
2019-04-16 11:30:00,83.79,83.79,83.62,83.63,53661.0,73.7448,73.7448,73.5951,73.604,53661.0
2019-04-16 11:40:00,83.64,83.65,83.56,83.61,51243.0,73.6128,73.6216,73.5423,73.5863,51243.0
2019-04-16 11:50:00,83.6,83.78,83.55,83.75,79692.0,73.5775,73.736,73.5335,73.7096,79692.0
2019-04-16 12:00:00,83.75,83.92,83.75,83.81,69961.0,73.7096,73.8592,73.7096,73.7624,69961.0
2019-04-16 12:10:00,83.81,83.92,83.81,83.9,8998.0,73.7624,73.8592,73.7624,73.8416,8998.0
2019-04-16 12:20:00,83.89,83.92,83.84,83.92,16316.0,73.8328,73.8592,73.7888,73.8592,16316.0
2019-04-16 12:30:00,83.93,83.95,83.9,83.94,10393.0,73.868,73.8856,73.8416,73.8768,10393.0
2019-04-16 12:40:00,83.93,83.95,83.9,83.93,18688.0,73.868,73.8856,73.8416,73.868,18688.0
2019-04-16 12:50:00,83.94,84.02,83.93,83.99,13747.0,73.8768,73.9472,73.868,73.9208,13747.0
2019-04-16 13:00:00,84.01,84.04,83.99,84.01,12600.0,73.9384,73.9648,73.9208,73.9384,12600.0
2019-04-16 13:10:00,84.01,84.02,83.98,84.02,10426.0,73.9384,73.9472,73.912,73.9472,10426.0
2019-04-16 13:20:00,84.02,84.04,83.99,84.0,11214.0,73.9472,73.9648,73.9208,73.9296,11214.0
2019-04-16 13:30:00,84.0,84.09,83.99,84.08,20651.0,73.9296,74.0088,73.9208,74.0,20651.0
2019-04-16 13:40:00,84.08,84.11,83.99,84.0,14777.0,74.0,74.0264,73.9208,73.9296,14777.0
2019-04-16 13:50:00,83.99,83.99,83.92,83.98,11928.0,73.9208,73.9208,73.8592,73.912,11928.0
2019-04-16 14:00:00,83.97,83.97,83.88,83.95,12302.0,73.9032,73.9032,73.824,73.8856,12302.0
2019-04-16 14:10:00,83.94,83.96,83.89,83.9,16195.0,73.8768,73.8944,73.8328,73.8416,16195.0
2019-04-16 14:20:00,83.9,83.95,83.88,83.93,13660.0,73.8416,73.8856,73.824,73.868,13660.0
2019-04-16 14:30:00,83.93,84.01,83.92,83.96,15178.0,73.868,73.9384,73.8592,73.8944,15178.0
2019-04-16 14:40:00,83.96,84.03,83.96,84.02,19429.0,73.8944,73.956,73.8944,73.9472,19429.0
2019-04-16 14:50:00,84.03,84.09,84.03,84.07,15449.0,73.956,74.0088,73.956,73.9912,15449.0
2019-04-16 15:00:00,84.08,84.17,84.07,84.16,20904.0,74.0,74.0792,73.9912,74.0704,20904.0
2019-04-16 15:10:00,84.16,84.18,84.12,84.16,15660.0,74.0704,74.088,74.0352,74.0704,15660.0
2019-04-16 15:20:00,84.16,84.24,84.14,84.23,27640.0,74.0704,74.1408,74.0528,74.132,27640.0
2019-04-16 15:30:00,84.23,84.23,84.01,84.11,50384.0,74.132,74.132,73.9384,74.0264,50384.0
2019-04-16 15:40:00,84.11,84.18,84.09,84.15,53398.0,74.0264,74.088,74.0088,74.0616,53398.0
2019-04-16 15:50:00,84.15,84.21,84.05,84.2,141959.0,74.0616,74.1144,73.9736,74.1056,141959.0
2019-04-17 09:30:00,84.73,85.23,84.54,85.2,104927.0,74.5721,75.0121,74.4049,74.9857,104927.0
2019-04-17 09:40:00,85.19,85.25,85.0,85.02,36514.0,74.9769,75.0297,74.8097,74.8273,36514.0
2019-04-17 09:50:00,85.04,85.07,84.83,84.97,23376.0,74.8449,74.8713,74.6601,74.7833,23376.0
2019-04-17 10:00:00,84.99,84.99,84.35,84.36,74442.0,74.8009,74.8009,74.2376,74.2464,74442.0
2019-04-17 10:10:00,84.37,84.43,84.24,84.3,42919.0,74.2552,74.308,74.1408,74.1936,42919.0
2019-04-17 10:20:00,84.3,84.51,84.18,84.51,49157.0,74.1936,74.3785,74.088,74.3785,49157.0
2019-04-17 10:30:00,84.51,84.63,84.44,84.45,20154.0,74.3785,74.4841,74.3168,74.3256,20154.0
2019-04-17 10:40:00,84.44,84.48,84.37,84.47,21775.0,74.3168,74.352,74.2552,74.3432,21775.0
2019-04-17 10:50:00,84.45,84.47,84.28,84.35,18039.0,74.3256,74.3432,74.176,74.2376,18039.0
2019-04-17 11:00:00,84.35,84.49,84.34,84.44,18185.0,74.2376,74.3608,74.2288,74.3168,18185.0
2019-04-17 11:10:00,84.4,84.43,84.33,84.4,16444.0,74.2816,74.308,74.22,74.2816,16444.0
2019-04-17 11:20:00,84.4,84.4,84.17,84.17,13654.0,74.2816,74.2816,74.0792,74.0792,13654.0
2019-04-17 11:30:00,84.18,84.3,84.15,84.24,14105.0,74.088,74.1936,74.0616,74.1408,14105.0
2019-04-17 11:40:00,84.27,84.43,84.24,84.43,16948.0,74.1672,74.308,74.1408,74.308,16948.0
2019-04-17 11:50:00,84.43,84.44,84.26,84.31,14843.0,74.308,74.3168,74.1584,74.2024,14843.0
2019-04-17 12:00:00,84.3,84.35,84.26,84.35,13147.0,74.1936,74.2376,74.1584,74.2376,13147.0
2019-04-17 12:10:00,84.32,84.33,84.25,84.3,14707.0,74.2112,74.22,74.1496,74.1936,14707.0
2019-04-17 12:20:00,84.3,84.43,84.28,84.41,16220.0,74.1936,74.308,74.176,74.2904,16220.0
2019-04-17 12:30:00,84.42,84.52,84.38,84.5,24203.0,74.2992,74.3873,74.264,74.3697,24203.0
2019-04-17 12:40:00,84.5,84.51,84.41,84.42,15426.0,74.3697,74.3785,74.2904,74.2992,15426.0
2019-04-17 12:50:00,84.42,84.48,84.4,84.44,13442.0,74.2992,74.352,74.2816,74.3168,13442.0
2019-04-17 13:00:00,84.44,84.5,84.43,84.5,15792.0,74.3168,74.3697,74.308,74.3697,15792.0
2019-04-17 13:10:00,84.49,84.5,84.46,84.47,11508.0,74.3608,74.3697,74.3344,74.3432,11508.0
2019-04-17 13:20:00,84.47,84.64,84.44,84.55,43798.0,74.3432,74.4929,74.3168,74.4137,43798.0
2019-04-17 13:30:00,84.55,84.63,84.54,84.59,13116.0,74.4137,74.4841,74.4049,74.4489,13116.0
2019-04-17 13:40:00,84.61,84.61,84.49,84.52,17326.0,74.4665,74.4665,74.3608,74.3873,17326.0
2019-04-17 13:50:00,84.49,84.52,84.44,84.52,10455.0,74.3608,74.3873,74.3168,74.3873,10455.0
2019-04-17 14:00:00,84.51,84.52,84.42,84.44,11267.0,74.3785,74.3873,74.2992,74.3168,11267.0
2019-04-17 14:10:00,84.43,84.43,84.32,84.43,14649.0,74.308,74.308,74.2112,74.308,14649.0
2019-04-17 14:20:00,84.4,84.4,84.18,84.2,19073.0,74.2816,74.2816,74.088,74.1056,19073.0
2019-04-17 14:30:00,84.21,84.31,84.14,84.29,25546.0,74.1144,74.2024,74.0528,74.1848,25546.0
2019-04-17 14:40:00,84.3,84.32,84.25,84.32,12781.0,74.1936,74.2112,74.1496,74.2112,12781.0
2019-04-17 14:50:00,84.31,84.49,84.31,84.46,16787.0,74.2024,74.3608,74.2024,74.3344,16787.0
2019-04-17 15:00:00,84.48,84.5,84.37,84.38,15635.0,74.352,74.3697,74.2552,74.264,15635.0
2019-04-17 15:10:00,84.39,84.43,84.35,84.39,13350.0,74.2728,74.308,74.2376,74.2728,13350.0
2019-04-17 15:20:00,84.38,84.42,84.35,84.41,22382.0,74.264,74.2992,74.2376,74.2904,22382.0
2019-04-17 15:30:00,84.41,84.46,84.35,84.4,27982.0,74.2904,74.3344,74.2376,74.2816,27982.0
2019-04-17 15:40:00,84.39,84.46,84.34,84.38,49512.0,74.2728,74.3344,74.2288,74.264,49512.0
2019-04-17 15:50:00,84.38,84.45,84.34,84.43,133148.0,74.264,74.3256,74.2288,74.308,133148.0
2019-04-18 09:30:00,84.93,85.11,84.75,85.07,153378.0,74.7481,74.9065,74.5897,74.8713,153378.0
2019-04-18 09:40:00,85.1,85.37,85.04,85.2,43636.0,74.8977,75.1353,74.8449,74.9857,43636.0
2019-04-18 09:50:00,85.22,85.42,85.21,85.4,49513.0,75.0033,75.1794,74.9945,75.1618,49513.0
2019-04-18 10:00:00,85.39,85.39,85.11,85.24,42336.0,75.153,75.153,74.9065,75.0209,42336.0
2019-04-18 10:10:00,85.24,85.27,85.17,85.19,22786.0,75.0209,75.0473,74.9593,74.9769,22786.0
2019-04-18 10:20:00,85.18,85.25,85.08,85.25,21093.0,74.9681,75.0297,74.8801,75.0297,21093.0
2019-04-18 10:30:00,85.25,85.33,85.24,85.26,23078.0,75.0297,75.1001,75.0209,75.0385,23078.0
2019-04-18 10:40:00,85.26,85.29,85.11,85.14,39699.0,75.0385,75.0649,74.9065,74.9329,39699.0
2019-04-18 10:50:00,85.13,85.33,85.09,85.33,34217.0,74.9241,75.1001,74.8889,75.1001,34217.0
2019-04-18 11:00:00,85.33,85.46,85.29,85.45,24167.0,75.1001,75.2146,75.0649,75.2058,24167.0
2019-04-18 11:10:00,85.45,85.46,85.29,85.33,15724.0,75.2058,75.2146,75.0649,75.1001,15724.0
2019-04-18 11:20:00,85.33,85.33,84.97,85.06,48840.0,75.1001,75.1001,74.7833,74.8625,48840.0
2019-04-18 11:30:00,85.09,85.12,84.99,85.02,14505.0,74.8889,74.9153,74.8009,74.8273,14505.0
2019-04-18 11:40:00,85.03,85.12,85.02,85.1,15993.0,74.8361,74.9153,74.8273,74.8977,15993.0
2019-04-18 11:50:00,85.09,85.23,85.02,85.22,26859.0,74.8889,75.0121,74.8273,75.0033,26859.0
2019-04-18 12:00:00,85.26,85.3,85.21,85.27,12632.0,75.0385,75.0737,74.9945,75.0473,12632.0
2019-04-18 12:10:00,85.26,85.34,85.26,85.34,9099.0,75.0385,75.1089,75.0385,75.1089,9099.0
2019-04-18 12:20:00,85.35,85.37,85.34,85.36,17406.0,75.1177,75.1353,75.1089,75.1265,17406.0
2019-04-18 12:30:00,85.35,85.39,85.3,85.3,9164.0,75.1177,75.153,75.0737,75.0737,9164.0
2019-04-18 12:40:00,85.3,85.34,85.29,85.31,28199.0,75.0737,75.1089,75.0649,75.0825,28199.0
2019-04-18 12:50:00,85.32,85.34,85.29,85.3,8339.0,75.0913,75.1089,75.0649,75.0737,8339.0
2019-04-18 13:00:00,85.29,85.3,85.23,85.26,12250.0,75.0649,75.0737,75.0121,75.0385,12250.0
2019-04-18 13:10:00,85.25,85.26,85.24,85.26,4300.0,75.0297,75.0385,75.0209,75.0385,4300.0
2019-04-18 13:20:00,85.25,85.34,85.24,85.32,9665.0,75.0297,75.1089,75.0209,75.0913,9665.0
2019-04-18 13:30:00,85.33,85.39,85.32,85.39,16628.0,75.1001,75.153,75.0913,75.153,16628.0
2019-04-18 13:40:00,85.4,85.48,85.37,85.44,43328.0,75.1618,75.2322,75.1353,75.197,43328.0
2019-04-18 13:50:00,85.45,85.49,85.43,85.46,17414.0,75.2058,75.241,75.1882,75.2146,17414.0
2019-04-18 14:00:00,85.48,85.48,85.35,85.36,26249.0,75.2322,75.2322,75.1177,75.1265,26249.0
2019-04-18 14:10:00,85.35,85.35,85.28,85.33,9945.0,75.1177,75.1177,75.0561,75.1001,9945.0
2019-04-18 14:20:00,85.34,85.35,85.31,85.35,11825.0,75.1089,75.1177,75.0825,75.1177,11825.0
2019-04-18 14:30:00,85.34,85.35,85.26,85.27,9477.0,75.1089,75.1177,75.0385,75.0473,9477.0
2019-04-18 14:40:00,85.26,85.35,85.24,85.24,8392.0,75.0385,75.1177,75.0209,75.0209,8392.0
2019-04-18 14:50:00,85.25,85.31,85.25,85.3,7731.0,75.0297,75.0825,75.0297,75.0737,7731.0
2019-04-18 15:00:00,85.3,85.3,85.18,85.21,31703.0,75.0737,75.0737,74.9681,74.9945,31703.0
2019-04-18 15:10:00,85.19,85.26,85.18,85.2,16086.0,74.9769,75.0385,74.9681,74.9857,16086.0
2019-04-18 15:20:00,85.2,85.25,85.18,85.23,25186.0,74.9857,75.0297,74.9681,75.0121,25186.0
2019-04-18 15:30:00,85.25,85.27,85.14,85.18,53360.0,75.0297,75.0473,74.9329,74.9681,53360.0
2019-04-18 15:40:00,85.17,85.21,85.12,85.2,86988.0,74.9593,74.9945,74.9153,74.9857,86988.0
2019-04-18 15:50:00,85.2,85.27,85.12,85.21,141146.0,74.9857,75.0473,74.9153,74.9945,141146.0
2019-04-22 09:30:00,84.68,84.97,84.45,84.77,42134.0,74.5281,74.7833,74.3256,74.6073,42134.0
2019-04-22 09:40:00,84.79,84.96,84.76,84.93,13446.0,74.6249,74.7745,74.5985,74.7481,13446.0
2019-04-22 09:50:00,84.94,85.01,84.9,84.95,13190.0,74.7569,74.8185,74.7217,74.7657,13190.0
2019-04-22 10:00:00,84.95,84.96,84.79,84.81,24800.0,74.7657,74.7745,74.6249,74.6425,24800.0
2019-04-22 10:10:00,84.79,84.86,84.75,84.82,8817.0,74.6249,74.6865,74.5897,74.6513,8817.0
2019-04-22 10:20:00,84.83,84.92,84.81,84.9,11904.0,74.6601,74.7393,74.6425,74.7217,11904.0
2019-04-22 10:30:00,84.91,84.94,84.88,84.91,8332.0,74.7305,74.7569,74.7041,74.7305,8332.0
2019-04-22 10:40:00,84.93,84.99,84.84,84.99,8989.0,74.7481,74.8009,74.6689,74.8009,8989.0
2019-04-22 10:50:00,84.98,85.02,84.92,84.96,19394.0,74.7921,74.8273,74.7393,74.7745,19394.0
2019-04-22 11:00:00,84.97,84.98,84.84,84.91,12059.0,74.7833,74.7921,74.6689,74.7305,12059.0
2019-04-22 11:10:00,84.92,84.96,84.9,84.95,8138.0,74.7393,74.7745,74.7217,74.7657,8138.0
2019-04-22 11:20:00,84.97,85.0,84.91,84.95,11941.0,74.7833,74.8097,74.7305,74.7657,11941.0
2019-04-22 11:30:00,84.95,85.01,84.93,85.0,7921.0,74.7657,74.8185,74.7481,74.8097,7921.0
2019-04-22 11:40:00,85.01,85.07,84.97,84.98,10066.0,74.8185,74.8713,74.7833,74.7921,10066.0
2019-04-22 11:50:00,84.97,85.02,84.96,85.01,8543.0,74.7833,74.8273,74.7745,74.8185,8543.0
2019-04-22 12:00:00,85.01,85.01,84.95,84.96,10644.0,74.8185,74.8185,74.7657,74.7745,10644.0
2019-04-22 12:10:00,84.97,85.01,84.92,84.94,9909.0,74.7833,74.8185,74.7393,74.7569,9909.0
2019-04-22 12:20:00,84.93,84.96,84.91,84.96,4873.0,74.7481,74.7745,74.7305,74.7745,4873.0
2019-04-22 12:30:00,84.94,84.98,84.81,84.86,19764.0,74.7569,74.7921,74.6425,74.6865,19764.0
2019-04-22 12:40:00,84.86,84.92,84.8,84.81,10098.0,74.6865,74.7393,74.6337,74.6425,10098.0
2019-04-22 12:50:00,84.79,84.9,84.78,84.9,10746.0,74.6249,74.7217,74.6161,74.7217,10746.0
2019-04-22 13:00:00,84.88,84.91,84.84,84.86,7232.0,74.7041,74.7305,74.6689,74.6865,7232.0
2019-04-22 13:10:00,84.84,84.93,84.81,84.91,17998.0,74.6689,74.7481,74.6425,74.7305,17998.0
2019-04-22 13:20:00,84.93,84.96,84.87,84.92,8729.0,74.7481,74.7745,74.6953,74.7393,8729.0
2019-04-22 13:30:00,84.91,84.92,84.78,84.81,10222.0,74.7305,74.7393,74.6161,74.6425,10222.0
2019-04-22 13:40:00,84.81,84.9,84.8,84.87,15247.0,74.6425,74.7217,74.6337,74.6953,15247.0
2019-04-22 13:50:00,84.87,84.87,84.79,84.82,9341.0,74.6953,74.6953,74.6249,74.6513,9341.0
2019-04-22 14:00:00,84.82,84.93,84.78,84.9,18573.0,74.6513,74.7481,74.6161,74.7217,18573.0
2019-04-22 14:10:00,84.9,85.0,84.9,84.98,14219.0,74.7217,74.8097,74.7217,74.7921,14219.0
2019-04-22 14:20:00,84.98,85.01,84.96,84.98,6784.0,74.7921,74.8185,74.7745,74.7921,6784.0
2019-04-22 14:30:00,84.99,84.99,84.87,84.87,19704.0,74.8009,74.8009,74.6953,74.6953,19704.0
2019-04-22 14:40:00,84.89,84.92,84.85,84.88,15211.0,74.7129,74.7393,74.6777,74.7041,15211.0
2019-04-22 14:50:00,84.88,84.89,84.82,84.82,10373.0,74.7041,74.7129,74.6513,74.6513,10373.0
2019-04-22 15:00:00,84.83,84.85,84.74,84.74,14652.0,74.6601,74.6777,74.5809,74.5809,14652.0
2019-04-22 15:10:00,84.75,84.89,84.74,84.88,30314.0,74.5897,74.7129,74.5809,74.7041,30314.0
2019-04-22 15:20:00,84.87,84.91,84.83,84.84,18957.0,74.6953,74.7305,74.6601,74.6689,18957.0
2019-04-22 15:30:00,84.85,84.89,84.8,84.87,34687.0,74.6777,74.7129,74.6337,74.6953,34687.0
2019-04-22 15:40:00,84.87,84.94,84.85,84.93,32698.0,74.6953,74.7569,74.6777,74.7481,32698.0
2019-04-22 15:50:00,84.92,84.99,84.88,84.93,82526.0,74.7393,74.8009,74.7041,74.7481,82526.0
2019-04-23 09:30:00,84.8,84.98,84.75,84.91,49458.0,74.6337,74.7921,74.5897,74.7305,49458.0
2019-04-23 09:40:00,84.87,85.04,84.73,85.03,22180.0,74.6953,74.8449,74.5721,74.8361,22180.0
2019-04-23 09:50:00,85.01,85.07,84.94,85.01,25593.0,74.8185,74.8713,74.7569,74.8185,25593.0
2019-04-23 10:00:00,85.03,85.17,85.0,85.1,35949.0,74.8361,74.9593,74.8097,74.8977,35949.0
2019-04-23 10:10:00,85.1,85.17,85.1,85.14,30310.0,74.8977,74.9593,74.8977,74.9329,30310.0
2019-04-23 10:20:00,85.14,85.4,85.1,85.39,85246.0,74.9329,75.1618,74.8977,75.153,85246.0
2019-04-23 10:30:00,85.39,85.43,85.27,85.32,25808.0,75.153,75.1882,75.0473,75.0913,25808.0
2019-04-23 10:40:00,85.31,85.4,85.22,85.22,21029.0,75.0825,75.1618,75.0033,75.0033,21029.0
2019-04-23 10:50:00,85.21,85.38,85.21,85.34,29085.0,74.9945,75.1442,74.9945,75.1089,29085.0
2019-04-23 11:00:00,85.35,85.35,85.28,85.35,21874.0,75.1177,75.1177,75.0561,75.1177,21874.0
2019-04-23 11:10:00,85.35,85.46,85.35,85.45,25463.0,75.1177,75.2146,75.1177,75.2058,25463.0
2019-04-23 11:20:00,85.45,85.54,85.36,85.54,22764.0,75.2058,75.285,75.1265,75.285,22764.0
2019-04-23 11:30:00,85.53,85.62,85.51,85.62,20225.0,75.2762,75.3554,75.2586,75.3554,20225.0
2019-04-23 11:40:00,85.63,85.74,85.6,85.71,37462.0,75.3642,75.461,75.3378,75.4346,37462.0
2019-04-23 11:50:00,85.71,85.76,85.67,85.73,33188.0,75.4346,75.4786,75.3994,75.4522,33188.0
2019-04-23 12:00:00,85.73,86.06,85.73,86.05,56561.0,75.4522,75.7426,75.4522,75.7338,56561.0
2019-04-23 12:10:00,86.05,86.08,86.01,86.04,30989.0,75.7338,75.7602,75.6986,75.725,30989.0
2019-04-23 12:20:00,86.04,86.04,85.91,85.94,40195.0,75.725,75.725,75.6106,75.637,40195.0
2019-04-23 12:30:00,85.94,85.94,85.86,85.9,25630.0,75.637,75.637,75.5666,75.6018,25630.0
2019-04-23 12:40:00,85.91,85.92,85.82,85.83,19321.0,75.6106,75.6194,75.5314,75.5402,19321.0
2019-04-23 12:50:00,85.83,85.88,85.77,85.86,28504.0,75.5402,75.5842,75.4874,75.5666,28504.0
2019-04-23 13:00:00,85.86,85.91,85.84,85.87,27154.0,75.5666,75.6106,75.549,75.5754,27154.0
2019-04-23 13:10:00,85.87,85.95,85.86,85.89,34731.0,75.5754,75.6458,75.5666,75.593,34731.0
2019-04-23 13:20:00,85.9,85.95,85.88,85.89,28900.0,75.6018,75.6458,75.5842,75.593,28900.0
2019-04-23 13:30:00,85.88,85.88,85.8,85.83,18935.0,75.5842,75.5842,75.5138,75.5402,18935.0
2019-04-23 13:40:00,85.82,85.82,85.76,85.81,21075.0,75.5314,75.5314,75.4786,75.5226,21075.0
2019-04-23 13:50:00,85.8,85.81,85.74,85.74,20980.0,75.5138,75.5226,75.461,75.461,20980.0
2019-04-23 14:00:00,85.74,85.74,85.63,85.67,19110.0,75.461,75.461,75.3642,75.3994,19110.0
2019-04-23 14:10:00,85.67,85.67,85.59,85.65,22166.0,75.3994,75.3994,75.329,75.3818,22166.0
2019-04-23 14:20:00,85.65,85.69,85.56,85.57,20372.0,75.3818,75.417,75.3026,75.3114,20372.0
2019-04-23 14:30:00,85.58,85.67,85.57,85.62,21914.0,75.3202,75.3994,75.3114,75.3554,21914.0
2019-04-23 14:40:00,85.61,85.63,85.54,85.56,14319.0,75.3466,75.3642,75.285,75.3026,14319.0
2019-04-23 14:50:00,85.55,85.61,85.54,85.58,12658.0,75.2938,75.3466,75.285,75.3202,12658.0
2019-04-23 15:00:00,85.59,85.65,85.54,85.6,25729.0,75.329,75.3818,75.285,75.3378,25729.0
2019-04-23 15:10:00,85.6,85.62,85.53,85.57,18218.0,75.3378,75.3554,75.2762,75.3114,18218.0
2019-04-23 15:20:00,85.58,85.6,85.54,85.58,25366.0,75.3202,75.3378,75.285,75.3202,25366.0
2019-04-23 15:30:00,85.58,85.63,85.56,85.62,26026.0,75.3202,75.3642,75.3026,75.3554,26026.0
2019-04-23 15:40:00,85.63,85.68,85.6,85.67,30749.0,75.3642,75.4082,75.3378,75.3994,30749.0
2019-04-23 15:50:00,85.66,85.72,85.57,85.59,108535.0,75.3906,75.4434,75.3114,75.329,108535.0
2019-04-24 09:30:00,85.44,85.71,85.3,85.3,36484.0,75.197,75.4346,75.0737,75.0737,36484.0
2019-04-24 09:40:00,85.27,85.44,85.21,85.34,36430.0,75.0473,75.197,74.9945,75.1089,36430.0
2019-04-24 09:50:00,85.36,85.39,85.21,85.3,19015.0,75.1265,75.153,74.9945,75.0737,19015.0
2019-04-24 10:00:00,85.31,85.42,85.29,85.38,22203.0,75.0825,75.1794,75.0649,75.1442,22203.0
2019-04-24 10:10:00,85.38,85.5,85.34,85.5,12399.0,75.1442,75.2498,75.1089,75.2498,12399.0
2019-04-24 10:20:00,85.5,85.76,85.5,85.72,20744.0,75.2498,75.4786,75.2498,75.4434,20744.0
2019-04-24 10:30:00,85.72,85.87,85.72,85.84,17828.0,75.4434,75.5754,75.4434,75.549,17828.0
2019-04-24 10:40:00,85.84,85.84,85.72,85.72,15381.0,75.549,75.549,75.4434,75.4434,15381.0
2019-04-24 10:50:00,85.72,85.82,85.7,85.8,43047.0,75.4434,75.5314,75.4258,75.5138,43047.0
2019-04-24 11:00:00,85.81,85.83,85.65,85.68,18742.0,75.5226,75.5402,75.3818,75.4082,18742.0
2019-04-24 11:10:00,85.68,85.68,85.59,85.66,21036.0,75.4082,75.4082,75.329,75.3906,21036.0
2019-04-24 11:20:00,85.65,85.74,85.62,85.64,28272.0,75.3818,75.461,75.3554,75.373,28272.0
2019-04-24 11:30:00,85.64,85.67,85.59,85.62,52756.0,75.373,75.3994,75.329,75.3554,52756.0
2019-04-24 11:40:00,85.61,85.63,85.44,85.45,13318.0,75.3466,75.3642,75.197,75.2058,13318.0
2019-04-24 11:50:00,85.44,85.5,85.4,85.46,10279.0,75.197,75.2498,75.1618,75.2146,10279.0
2019-04-24 12:00:00,85.45,85.46,85.37,85.41,21363.0,75.2058,75.2146,75.1353,75.1706,21363.0
2019-04-24 12:10:00,85.42,85.44,85.39,85.39,8531.0,75.1794,75.197,75.153,75.153,8531.0
2019-04-24 12:20:00,85.41,85.43,85.39,85.43,10455.0,75.1706,75.1882,75.153,75.1882,10455.0
2019-04-24 12:30:00,85.42,85.48,85.42,85.48,6641.0,75.1794,75.2322,75.1794,75.2322,6641.0
2019-04-24 12:40:00,85.46,85.51,85.46,85.51,7908.0,75.2146,75.2586,75.2146,75.2586,7908.0
2019-04-24 12:50:00,85.53,85.55,85.43,85.44,10656.0,75.2762,75.2938,75.1882,75.197,10656.0
2019-04-24 13:00:00,85.43,85.43,85.33,85.39,25098.0,75.1882,75.1882,75.1001,75.153,25098.0
2019-04-24 13:10:00,85.39,85.42,85.35,85.4,25046.0,75.153,75.1794,75.1177,75.1618,25046.0
2019-04-24 13:20:00,85.4,85.51,85.4,85.51,15933.0,75.1618,75.2586,75.1618,75.2586,15933.0
2019-04-24 13:30:00,85.49,85.49,85.42,85.45,9884.0,75.241,75.241,75.1794,75.2058,9884.0
2019-04-24 13:40:00,85.47,85.47,85.42,85.45,8076.0,75.2234,75.2234,75.1794,75.2058,8076.0
2019-04-24 13:50:00,85.44,85.47,85.33,85.37,10467.0,75.197,75.2234,75.1001,75.1353,10467.0
2019-04-24 14:00:00,85.36,85.45,85.33,85.44,42834.0,75.1265,75.2058,75.1001,75.197,42834.0
2019-04-24 14:10:00,85.44,85.46,85.39,85.46,20024.0,75.197,75.2146,75.153,75.2146,20024.0
2019-04-24 14:20:00,85.44,85.45,85.41,85.42,9702.0,75.197,75.2058,75.1706,75.1794,9702.0
2019-04-24 14:30:00,85.42,85.42,85.32,85.39,14295.0,75.1794,75.1794,75.0913,75.153,14295.0
2019-04-24 14:40:00,85.39,85.5,85.38,85.5,22423.0,75.153,75.2498,75.1442,75.2498,22423.0
2019-04-24 14:50:00,85.5,85.56,85.48,85.53,19802.0,75.2498,75.3026,75.2322,75.2762,19802.0
2019-04-24 15:00:00,85.51,85.62,85.51,85.62,20517.0,75.2586,75.3554,75.2586,75.3554,20517.0
2019-04-24 15:10:00,85.62,85.63,85.59,85.62,20574.0,75.3554,75.3642,75.329,75.3554,20574.0
2019-04-24 15:20:00,85.63,85.64,85.55,85.59,30667.0,75.3642,75.373,75.2938,75.329,30667.0
2019-04-24 15:30:00,85.59,85.6,85.52,85.55,30380.0,75.329,75.3378,75.2674,75.2938,30380.0
2019-04-24 15:40:00,85.55,85.59,85.52,85.56,49700.0,75.2938,75.329,75.2674,75.3026,49700.0
2019-04-24 15:50:00,85.56,85.57,85.32,85.35,119090.0,75.3026,75.3114,75.0913,75.1177,119090.0
2019-04-25 09:30:00,84.48,84.77,83.98,84.05,55730.0,74.352,74.6073,73.912,73.9736,55730.0
2019-04-25 09:40:00,84.01,84.1,83.79,83.94,67817.0,73.9384,74.0176,73.7448,73.8768,67817.0
2019-04-25 09:50:00,83.95,84.18,83.94,84.15,34076.0,73.8856,74.088,73.8768,74.0616,34076.0
2019-04-25 10:00:00,84.15,84.28,84.15,84.18,31503.0,74.0616,74.176,74.0616,74.088,31503.0
2019-04-25 10:10:00,84.17,84.18,84.0,84.09,22023.0,74.0792,74.088,73.9296,74.0088,22023.0
2019-04-25 10:20:00,84.07,84.08,83.68,83.75,35454.0,73.9912,74.0,73.648,73.7096,35454.0
2019-04-25 10:30:00,83.77,83.78,83.64,83.77,41256.0,73.7272,73.736,73.6128,73.7272,41256.0
2019-04-25 10:40:00,83.78,83.78,83.67,83.7,27537.0,73.736,73.736,73.6392,73.6656,27537.0
2019-04-25 10:50:00,83.69,83.78,83.65,83.78,30104.0,73.6568,73.736,73.6216,73.736,30104.0
2019-04-25 11:00:00,83.77,83.97,83.75,83.87,19740.0,73.7272,73.9032,73.7096,73.8152,19740.0
2019-04-25 11:10:00,83.86,83.92,83.76,83.89,19332.0,73.8064,73.8592,73.7184,73.8328,19332.0
2019-04-25 11:20:00,83.89,84.05,83.89,83.99,22689.0,73.8328,73.9736,73.8328,73.9208,22689.0
2019-04-25 11:30:00,84.01,84.09,83.97,84.07,20737.0,73.9384,74.0088,73.9032,73.9912,20737.0
2019-04-25 11:40:00,84.09,84.21,84.08,84.2,24542.0,74.0088,74.1144,74.0,74.1056,24542.0
2019-04-25 11:50:00,84.19,84.37,84.18,84.27,22222.0,74.0968,74.2552,74.088,74.1672,22222.0
2019-04-25 12:00:00,84.28,84.37,84.28,84.34,8933.0,74.176,74.2552,74.176,74.2288,8933.0
2019-04-25 12:10:00,84.33,84.33,84.27,84.28,11523.0,74.22,74.22,74.1672,74.176,11523.0
2019-04-25 12:20:00,84.29,84.38,84.29,84.3,14659.0,74.1848,74.264,74.1848,74.1936,14659.0
2019-04-25 12:30:00,84.31,84.33,84.19,84.19,17439.0,74.2024,74.22,74.0968,74.0968,17439.0
2019-04-25 12:40:00,84.21,84.23,84.15,84.19,13512.0,74.1144,74.132,74.0616,74.0968,13512.0
2019-04-25 12:50:00,84.19,84.19,84.09,84.13,10118.0,74.0968,74.0968,74.0088,74.044,10118.0
2019-04-25 13:00:00,84.14,84.19,84.11,84.12,21331.0,74.0528,74.0968,74.0264,74.0352,21331.0
2019-04-25 13:10:00,84.11,84.12,84.05,84.09,10643.0,74.0264,74.0352,73.9736,74.0088,10643.0
2019-04-25 13:20:00,84.09,84.2,84.08,84.2,14929.0,74.0088,74.1056,74.0,74.1056,14929.0
2019-04-25 13:30:00,84.2,84.22,84.12,84.16,30728.0,74.1056,74.1232,74.0352,74.0704,30728.0
2019-04-25 13:40:00,84.18,84.18,84.13,84.13,20526.0,74.088,74.088,74.044,74.044,20526.0
2019-04-25 13:50:00,84.12,84.14,84.0,84.04,22833.0,74.0352,74.0528,73.9296,73.9648,22833.0
2019-04-25 14:00:00,84.05,84.15,84.05,84.08,16462.0,73.9736,74.0616,73.9736,74.0,16462.0
2019-04-25 14:10:00,84.09,84.1,84.02,84.05,17120.0,74.0088,74.0176,73.9472,73.9736,17120.0
2019-04-25 14:20:00,84.05,84.07,83.99,84.02,21863.0,73.9736,73.9912,73.9208,73.9472,21863.0
2019-04-25 14:30:00,84.02,84.05,83.93,83.94,11071.0,73.9472,73.9736,73.868,73.8768,11071.0
2019-04-25 14:40:00,83.95,84.03,83.95,84.0,23633.0,73.8856,73.956,73.8856,73.9296,23633.0
2019-04-25 14:50:00,84.0,84.02,83.96,84.01,14897.0,73.9296,73.9472,73.8944,73.9384,14897.0
2019-04-25 15:00:00,84.0,84.01,83.9,83.92,16756.0,73.9296,73.9384,73.8416,73.8592,16756.0
2019-04-25 15:10:00,83.91,83.95,83.8,83.83,19547.0,73.8504,73.8856,73.7536,73.78,19547.0
2019-04-25 15:20:00,83.83,83.92,83.82,83.89,22439.0,73.78,73.8592,73.7712,73.8328,22439.0
2019-04-25 15:30:00,83.9,83.96,83.86,83.88,25191.0,73.8416,73.8944,73.8064,73.824,25191.0
2019-04-25 15:40:00,83.88,84.01,83.88,83.94,48002.0,73.824,73.9384,73.824,73.8768,48002.0
2019-04-25 15:50:00,83.94,84.0,83.8,83.81,176195.0,73.8768,73.9296,73.7536,73.7624,176195.0
2019-04-26 09:30:00,83.96,83.96,83.28,83.35,43304.0,73.8944,73.8944,73.2959,73.3575,43304.0
2019-04-26 09:40:00,83.35,83.48,83.07,83.22,47041.0,73.3575,73.4719,73.1111,73.2431,47041.0
2019-04-26 09:50:00,83.22,83.38,83.17,83.22,28916.0,73.2431,73.3839,73.1991,73.2431,28916.0
2019-04-26 10:00:00,83.18,83.4,83.17,83.17,37513.0,73.2079,73.4015,73.1991,73.1991,37513.0
2019-04-26 10:10:00,83.16,83.3,83.15,83.2,20636.0,73.1903,73.3135,73.1815,73.2255,20636.0
2019-04-26 10:20:00,83.18,83.5,83.15,83.5,25001.0,73.2079,73.4895,73.1815,73.4895,25001.0
2019-04-26 10:30:00,83.5,83.7,83.49,83.57,34275.0,73.4895,73.6656,73.4807,73.5511,34275.0
2019-04-26 10:40:00,83.58,83.59,83.5,83.51,22248.0,73.5599,73.5687,73.4895,73.4983,22248.0
2019-04-26 10:50:00,83.51,83.58,83.48,83.5,22281.0,73.4983,73.5599,73.4719,73.4895,22281.0
2019-04-26 11:00:00,83.5,83.58,83.47,83.58,25322.0,73.4895,73.5599,73.4631,73.5599,25322.0
2019-04-26 11:10:00,83.59,83.85,83.58,83.83,34814.0,73.5687,73.7976,73.5599,73.78,34814.0
2019-04-26 11:20:00,83.84,83.99,83.83,83.94,25875.0,73.7888,73.9208,73.78,73.8768,25875.0
2019-04-26 11:30:00,83.93,83.93,83.71,83.8,38510.0,73.868,73.868,73.6744,73.7536,38510.0
2019-04-26 11:40:00,83.78,83.92,83.76,83.81,20443.0,73.736,73.8592,73.7184,73.7624,20443.0
2019-04-26 11:50:00,83.81,83.84,83.74,83.81,18828.0,73.7624,73.7888,73.7008,73.7624,18828.0
2019-04-26 12:00:00,83.81,83.86,83.77,83.82,16441.0,73.7624,73.8064,73.7272,73.7712,16441.0
2019-04-26 12:10:00,83.82,84.02,83.81,84.01,33653.0,73.7712,73.9472,73.7624,73.9384,33653.0
2019-04-26 12:20:00,84.01,84.02,83.81,83.82,27421.0,73.9384,73.9472,73.7624,73.7712,27421.0
2019-04-26 12:30:00,83.81,83.81,83.71,83.72,24137.0,73.7624,73.7624,73.6744,73.6832,24137.0
2019-04-26 12:40:00,83.71,83.74,83.67,83.69,15241.0,73.6744,73.7008,73.6392,73.6568,15241.0
2019-04-26 12:50:00,83.69,83.69,83.59,83.62,18154.0,73.6568,73.6568,73.5687,73.5951,18154.0
2019-04-26 13:00:00,83.61,83.61,83.54,83.58,8635.0,73.5863,73.5863,73.5247,73.5599,8635.0
2019-04-26 13:10:00,83.6,83.63,83.47,83.5,19359.0,73.5775,73.604,73.4631,73.4895,19359.0
2019-04-26 13:20:00,83.5,83.57,83.49,83.52,29491.0,73.4895,73.5511,73.4807,73.5071,29491.0
2019-04-26 13:30:00,83.52,83.61,83.5,83.51,33354.0,73.5071,73.5863,73.4895,73.4983,33354.0
2019-04-26 13:40:00,83.51,83.53,83.45,83.5,37677.0,73.4983,73.5159,73.4455,73.4895,37677.0
2019-04-26 13:50:00,83.51,83.51,83.48,83.5,21685.0,73.4983,73.4983,73.4719,73.4895,21685.0
2019-04-26 14:00:00,83.5,83.5,83.34,83.45,42000.0,73.4895,73.4895,73.3487,73.4455,42000.0
2019-04-26 14:10:00,83.45,83.47,83.4,83.47,27893.0,73.4455,73.4631,73.4015,73.4631,27893.0
2019-04-26 14:20:00,83.47,83.49,83.43,83.45,32814.0,73.4631,73.4807,73.4279,73.4455,32814.0
2019-04-26 14:30:00,83.45,83.46,83.3,83.34,71629.0,73.4455,73.4543,73.3135,73.3487,71629.0
2019-04-26 14:40:00,83.34,83.39,83.26,83.37,81794.0,73.3487,73.3927,73.2783,73.3751,81794.0
2019-04-26 14:50:00,83.37,83.41,83.24,83.27,103157.0,73.3751,73.4103,73.2607,73.2871,103157.0
2019-04-26 15:00:00,83.27,83.43,83.27,83.39,158300.0,73.2871,73.4279,73.2871,73.3927,158300.0
2019-04-26 15:10:00,83.39,83.4,83.34,83.37,35771.0,73.3927,73.4015,73.3487,73.3751,35771.0
2019-04-26 15:20:00,83.37,83.47,83.37,83.43,30338.0,73.3751,73.4631,73.3751,73.4279,30338.0
2019-04-26 15:30:00,83.43,83.62,83.41,83.58,58845.0,73.4279,73.5951,73.4103,73.5599,58845.0
2019-04-26 15:40:00,83.59,83.65,83.54,83.56,72483.0,73.5687,73.6216,73.5247,73.5423,72483.0
2019-04-26 15:50:00,83.57,83.8,83.57,83.76,133719.0,73.5511,73.7536,73.5511,73.7184,133719.0
2019-04-29 09:30:00,84.2,84.47,83.56,83.59,81165.0,74.1056,74.3432,73.5423,73.5687,81165.0
2019-04-29 09:40:00,83.61,83.98,83.59,83.88,32207.0,73.5863,73.912,73.5687,73.824,32207.0
2019-04-29 09:50:00,83.84,84.13,83.79,84.09,29086.0,73.7888,74.044,73.7448,74.0088,29086.0
2019-04-29 10:00:00,84.1,84.14,83.96,84.03,85236.0,74.0176,74.0528,73.8944,73.956,85236.0
2019-04-29 10:10:00,84.02,84.24,84.02,84.18,21122.0,73.9472,74.1408,73.9472,74.088,21122.0
2019-04-29 10:20:00,84.19,84.24,84.1,84.23,17350.0,74.0968,74.1408,74.0176,74.132,17350.0
2019-04-29 10:30:00,84.24,84.25,84.13,84.23,29681.0,74.1408,74.1496,74.044,74.132,29681.0
2019-04-29 10:40:00,84.22,84.37,84.19,84.35,34398.0,74.1232,74.2552,74.0968,74.2376,34398.0
2019-04-29 10:50:00,84.36,84.38,84.26,84.28,51392.0,74.2464,74.264,74.1584,74.176,51392.0
2019-04-29 11:00:00,84.26,84.28,84.17,84.21,25931.0,74.1584,74.176,74.0792,74.1144,25931.0
2019-04-29 11:10:00,84.2,84.21,84.0,84.0,19823.0,74.1056,74.1144,73.9296,73.9296,19823.0
2019-04-29 11:20:00,84.02,84.08,83.94,83.98,25367.0,73.9472,74.0,73.8768,73.912,25367.0
2019-04-29 11:30:00,83.99,84.05,83.95,84.02,18666.0,73.9208,73.9736,73.8856,73.9472,18666.0
2019-04-29 11:40:00,84.01,84.01,83.82,83.85,41703.0,73.9384,73.9384,73.7712,73.7976,41703.0
2019-04-29 11:50:00,83.86,83.86,83.76,83.85,42284.0,73.8064,73.8064,73.7184,73.7976,42284.0
2019-04-29 12:00:00,83.83,84.12,83.82,84.09,17137.0,73.78,74.0352,73.7712,74.0088,17137.0
2019-04-29 12:10:00,84.1,84.17,84.09,84.12,16660.0,74.0176,74.0792,74.0088,74.0352,16660.0
2019-04-29 12:20:00,84.12,84.17,84.09,84.17,18260.0,74.0352,74.0792,74.0088,74.0792,18260.0
2019-04-29 12:30:00,84.17,84.2,84.0,84.1,17163.0,74.0792,74.1056,73.9296,74.0176,17163.0
2019-04-29 12:40:00,84.11,84.15,84.06,84.14,11817.0,74.0264,74.0616,73.9824,74.0528,11817.0
2019-04-29 12:50:00,84.13,84.17,84.06,84.13,9727.0,74.044,74.0792,73.9824,74.044,9727.0
2019-04-29 13:00:00,84.14,84.16,84.08,84.13,12903.0,74.0528,74.0704,74.0,74.044,12903.0
2019-04-29 13:10:00,84.12,84.15,84.07,84.08,16899.0,74.0352,74.0616,73.9912,74.0,16899.0
2019-04-29 13:20:00,84.07,84.12,84.06,84.09,19443.0,73.9912,74.0352,73.9824,74.0088,19443.0
2019-04-29 13:30:00,84.08,84.1,84.0,84.01,17765.0,74.0,74.0176,73.9296,73.9384,17765.0
2019-04-29 13:40:00,84.01,84.04,83.91,83.96,27069.0,73.9384,73.9648,73.8504,73.8944,27069.0
2019-04-29 13:50:00,83.95,84.09,83.95,84.09,24593.0,73.8856,74.0088,73.8856,74.0088,24593.0
2019-04-29 14:00:00,84.1,84.13,84.01,84.03,25687.0,74.0176,74.044,73.9384,73.956,25687.0
2019-04-29 14:10:00,84.03,84.03,83.93,83.94,29476.0,73.956,73.956,73.868,73.8768,29476.0
2019-04-29 14:20:00,83.93,84.08,83.93,84.04,73636.0,73.868,74.0,73.868,73.9648,73636.0
2019-04-29 14:30:00,84.04,84.07,83.87,83.95,34801.0,73.9648,73.9912,73.8152,73.8856,34801.0
2019-04-29 14:40:00,83.95,83.95,83.85,83.85,29901.0,73.8856,73.8856,73.7976,73.7976,29901.0
2019-04-29 14:50:00,83.86,83.94,83.85,83.92,34965.0,73.8064,73.8768,73.7976,73.8592,34965.0
2019-04-29 15:00:00,83.92,84.09,83.9,83.98,64727.0,73.8592,74.0088,73.8416,73.912,64727.0
2019-04-29 15:10:00,83.98,84.03,83.95,84.03,49021.0,73.912,73.956,73.8856,73.956,49021.0
2019-04-29 15:20:00,84.02,84.06,83.99,84.02,65301.0,73.9472,73.9824,73.9208,73.9472,65301.0
2019-04-29 15:30:00,84.02,84.02,83.93,83.97,87887.0,73.9472,73.9472,73.868,73.9032,87887.0
2019-04-29 15:40:00,83.97,83.97,83.85,83.88,96062.0,73.9032,73.9032,73.7976,73.824,96062.0
2019-04-29 15:50:00,83.88,84.02,83.85,83.97,222784.0,73.824,73.9472,73.7976,73.9032,222784.0
2019-04-30 09:30:00,82.49,82.5,80.68,81.03,218704.0,72.6006,72.6094,71.0076,71.3157,218704.0
2019-04-30 09:40:00,81.0,81.76,80.82,81.76,170838.0,71.2893,71.9581,71.1308,71.9581,170838.0
2019-04-30 09:50:00,81.73,82.04,81.09,81.22,146476.0,71.9317,72.2046,71.3685,71.4829,146476.0
2019-04-30 10:00:00,81.25,81.42,80.91,80.95,90103.0,71.5093,71.6589,71.21,71.2452,90103.0
2019-04-30 10:10:00,80.92,81.6,80.88,81.44,76884.0,71.2188,71.8173,71.1836,71.6765,76884.0
2019-04-30 10:20:00,81.44,81.75,81.32,81.7,123680.0,71.6765,71.9493,71.5709,71.9053,123680.0
2019-04-30 10:30:00,81.68,82.1,81.68,82.04,123582.0,71.8877,72.2574,71.8877,72.2046,123582.0
2019-04-30 10:40:00,82.05,82.16,81.89,82.0,95557.0,72.2134,72.3102,72.0726,72.1694,95557.0
2019-04-30 10:50:00,82.0,82.08,81.86,81.92,64461.0,72.1694,72.2398,72.0461,72.099,64461.0
2019-04-30 11:00:00,81.92,81.95,81.43,81.5,81334.0,72.099,72.1254,71.6677,71.7293,81334.0
2019-04-30 11:10:00,81.48,81.59,81.48,81.52,38020.0,71.7117,71.8085,71.7117,71.7469,38020.0
2019-04-30 11:20:00,81.5,81.71,81.5,81.5,50671.0,71.7293,71.9141,71.7293,71.7293,50671.0
2019-04-30 11:30:00,81.51,81.67,81.5,81.56,61581.0,71.7381,71.8789,71.7293,71.7821,61581.0
2019-04-30 11:40:00,81.58,81.93,81.56,81.77,54940.0,71.7997,72.1078,71.7821,71.9669,54940.0
2019-04-30 11:50:00,81.77,81.87,81.65,81.67,73174.0,71.9669,72.0549,71.8613,71.8789,73174.0
2019-04-30 12:00:00,81.68,81.95,81.63,81.88,94817.0,71.8877,72.1254,71.8437,72.0638,94817.0
2019-04-30 12:10:00,81.92,82.31,81.92,82.23,71870.0,72.099,72.4422,72.099,72.3718,71870.0
2019-04-30 12:20:00,82.25,82.46,82.18,82.44,58881.0,72.3894,72.5742,72.3278,72.5566,58881.0
2019-04-30 12:30:00,82.46,82.59,82.17,82.28,85416.0,72.5742,72.6886,72.319,72.4158,85416.0
2019-04-30 12:40:00,82.3,82.77,82.29,82.6,95922.0,72.4334,72.8471,72.4246,72.6974,95922.0
2019-04-30 12:50:00,82.61,82.76,82.29,82.36,101654.0,72.7062,72.8383,72.4246,72.4862,101654.0
2019-04-30 13:00:00,82.4,82.69,82.4,82.56,41790.0,72.5214,72.7766,72.5214,72.6622,41790.0
2019-04-30 13:10:00,82.57,82.58,82.3,82.35,50050.0,72.671,72.6798,72.4334,72.4774,50050.0
2019-04-30 13:20:00,82.36,82.71,82.36,82.49,39031.0,72.4862,72.7942,72.4862,72.6006,39031.0
2019-04-30 13:30:00,82.5,83.03,82.49,82.92,72320.0,72.6094,73.0759,72.6006,72.9791,72320.0
2019-04-30 13:40:00,82.93,83.09,82.89,83.01,50420.0,72.9879,73.1287,72.9527,73.0583,50420.0
2019-04-30 13:50:00,83.02,83.1,82.95,83.0,46163.0,73.0671,73.1375,73.0055,73.0495,46163.0
2019-04-30 14:00:00,83.01,83.07,82.83,83.05,72518.0,73.0583,73.1111,72.8999,73.0935,72518.0
2019-04-30 14:10:00,83.08,83.35,83.02,83.35,56592.0,73.1199,73.3575,73.0671,73.3575,56592.0
2019-04-30 14:20:00,83.34,83.38,83.11,83.3,84441.0,73.3487,73.3839,73.1463,73.3135,84441.0
2019-04-30 14:30:00,83.31,83.36,83.06,83.29,62950.0,73.3223,73.3663,73.1023,73.3047,62950.0
2019-04-30 14:40:00,83.29,83.31,82.92,83.03,93097.0,73.3047,73.3223,72.9791,73.0759,93097.0
2019-04-30 14:50:00,82.99,83.29,82.83,83.23,73532.0,73.0407,73.3047,72.8999,73.2519,73532.0
2019-04-30 15:00:00,83.22,83.4,83.2,83.35,78278.0,73.2431,73.4015,73.2255,73.3575,78278.0
2019-04-30 15:10:00,83.34,83.52,83.23,83.23,89143.0,73.3487,73.5071,73.2519,73.2519,89143.0
2019-04-30 15:20:00,83.25,83.33,82.95,82.96,127768.0,73.2695,73.3399,73.0055,73.0143,127768.0
2019-04-30 15:30:00,82.94,83.23,82.9,83.09,114281.0,72.9967,73.2519,72.9615,73.1287,114281.0
2019-04-30 15:40:00,83.09,83.11,82.66,82.69,181423.0,73.1287,73.1463,72.7502,72.7766,181423.0
2019-04-30 15:50:00,82.69,82.91,82.66,82.77,445370.0,72.7766,72.9703,72.7502,72.8471,445370.0
2019-05-01 09:30:00,83.27,83.95,83.07,83.91,100378.0,73.2871,73.8856,73.1111,73.8504,100378.0
2019-05-01 09:40:00,83.91,83.94,83.46,83.81,97299.0,73.8504,73.8768,73.4543,73.7624,97299.0
2019-05-01 09:50:00,83.82,84.2,83.73,83.92,78131.0,73.7712,74.1056,73.692,73.8592,78131.0
2019-05-01 10:00:00,83.9,83.9,82.96,83.12,170007.0,73.8416,73.8416,73.0143,73.1551,170007.0
2019-05-01 10:10:00,83.02,83.15,82.9,83.01,76295.0,73.0671,73.1815,72.9615,73.0583,76295.0
2019-05-01 10:20:00,83.01,83.03,82.75,82.75,60061.0,73.0583,73.0759,72.8295,72.8295,60061.0
2019-05-01 10:30:00,82.77,82.83,82.68,82.77,51503.0,72.8471,72.8999,72.7678,72.8471,51503.0
2019-05-01 10:40:00,82.76,82.85,82.56,82.7,71954.0,72.8383,72.9175,72.6622,72.7854,71954.0
2019-05-01 10:50:00,82.73,83.09,82.72,82.94,46087.0,72.8118,73.1287,72.803,72.9967,46087.0
2019-05-01 11:00:00,82.94,83.28,82.94,83.09,41822.0,72.9967,73.2959,72.9967,73.1287,41822.0
2019-05-01 11:10:00,83.11,83.11,82.83,82.85,58540.0,73.1463,73.1463,72.8999,72.9175,58540.0
2019-05-01 11:20:00,82.86,83.03,82.85,82.95,35297.0,72.9263,73.0759,72.9175,73.0055,35297.0
2019-05-01 11:30:00,82.95,83.27,82.94,83.27,35579.0,73.0055,73.2871,72.9967,73.2871,35579.0
2019-05-01 11:40:00,83.26,83.28,83.14,83.18,39999.0,73.2783,73.2959,73.1727,73.2079,39999.0
2019-05-01 11:50:00,83.21,83.29,83.18,83.24,25353.0,73.2343,73.3047,73.2079,73.2607,25353.0
2019-05-01 12:00:00,83.26,83.26,83.11,83.12,26851.0,73.2783,73.2783,73.1463,73.1551,26851.0
2019-05-01 12:10:00,83.14,83.19,83.1,83.1,25669.0,73.1727,73.2167,73.1375,73.1375,25669.0
2019-05-01 12:20:00,83.11,83.12,83.0,83.09,19414.0,73.1463,73.1551,73.0495,73.1287,19414.0
2019-05-01 12:30:00,83.08,83.09,82.99,83.0,26013.0,73.1199,73.1287,73.0407,73.0495,26013.0
2019-05-01 12:40:00,83.0,83.0,82.69,82.7,49849.0,73.0495,73.0495,72.7766,72.7854,49849.0
2019-05-01 12:50:00,82.71,82.86,82.69,82.84,30768.0,72.7942,72.9263,72.7766,72.9087,30768.0
2019-05-01 13:00:00,82.86,82.99,82.81,82.82,30478.0,72.9263,73.0407,72.8823,72.8911,30478.0
2019-05-01 13:10:00,82.82,82.99,82.79,82.99,23254.0,72.8911,73.0407,72.8647,73.0407,23254.0
2019-05-01 13:20:00,82.99,83.01,82.88,82.94,29295.0,73.0407,73.0583,72.9439,72.9967,29295.0
2019-05-01 13:30:00,82.93,83.03,82.92,82.96,32580.0,72.9879,73.0759,72.9791,73.0143,32580.0
2019-05-01 13:40:00,82.95,83.01,82.92,82.97,25946.0,73.0055,73.0583,72.9791,73.0231,25946.0
2019-05-01 13:50:00,82.99,83.09,82.65,82.77,168352.0,73.0407,73.1287,72.7414,72.8471,168352.0
2019-05-01 14:00:00,82.77,83.05,82.65,82.95,170145.0,72.8471,73.0935,72.7414,73.0055,170145.0
2019-05-01 14:10:00,82.97,83.07,82.89,82.95,72025.0,73.0231,73.1111,72.9527,73.0055,72025.0
2019-05-01 14:20:00,82.97,83.0,82.5,82.61,88656.0,73.0231,73.0495,72.6094,72.7062,88656.0
2019-05-01 14:30:00,82.59,82.83,82.57,82.58,83852.0,72.6886,72.8999,72.671,72.6798,83852.0
2019-05-01 14:40:00,82.56,82.57,82.27,82.31,101943.0,72.6622,72.671,72.407,72.4422,101943.0
2019-05-01 14:50:00,82.31,82.61,82.28,82.47,57180.0,72.4422,72.7062,72.4158,72.583,57180.0
2019-05-01 15:00:00,82.46,82.56,82.38,82.55,45346.0,72.5742,72.6622,72.5038,72.6534,45346.0
2019-05-01 15:10:00,82.55,82.66,82.51,82.63,49100.0,72.6534,72.7502,72.6182,72.7238,49100.0
2019-05-01 15:20:00,82.63,82.63,82.39,82.45,63287.0,72.7238,72.7238,72.5126,72.5654,63287.0
2019-05-01 15:30:00,82.45,82.48,82.35,82.35,84924.0,72.5654,72.5918,72.4774,72.4774,84924.0
2019-05-01 15:40:00,82.35,82.35,82.17,82.17,91329.0,72.4774,72.4774,72.319,72.319,91329.0
2019-05-01 15:50:00,82.17,82.18,81.83,81.89,345045.0,72.319,72.3278,72.0197,72.0726,345045.0
2019-05-02 09:30:00,81.17,81.21,80.77,80.97,70226.0,72.0618,72.0973,71.7067,71.8843,70226.0
2019-05-02 09:40:00,81.0,81.14,80.89,81.13,46223.0,71.9109,72.0352,71.8133,72.0263,46223.0
2019-05-02 09:50:00,81.14,81.65,81.12,81.63,101104.0,72.0352,72.488,72.0174,72.4702,101104.0
2019-05-02 10:00:00,81.64,81.71,81.41,81.58,88481.0,72.4791,72.5412,72.2749,72.4258,88481.0
2019-05-02 10:10:00,81.56,81.85,81.55,81.75,90298.0,72.4081,72.6655,72.3992,72.5767,90298.0
2019-05-02 10:20:00,81.74,81.8,81.63,81.66,48368.0,72.5679,72.6211,72.4702,72.4968,48368.0
2019-05-02 10:30:00,81.66,82.03,81.59,82.03,45190.0,72.4968,72.8253,72.4347,72.8253,45190.0
2019-05-02 10:40:00,82.03,82.05,81.88,81.93,41939.0,72.8253,72.8431,72.6922,72.7366,41939.0
2019-05-02 10:50:00,81.94,82.01,81.71,81.73,50583.0,72.7454,72.8076,72.5412,72.559,50583.0
2019-05-02 11:00:00,81.72,82.01,81.67,82.01,49341.0,72.5501,72.8076,72.5057,72.8076,49341.0
2019-05-02 11:10:00,82.0,82.0,81.67,81.67,39436.0,72.7987,72.7987,72.5057,72.5057,39436.0
2019-05-02 11:20:00,81.65,81.67,81.23,81.23,54385.0,72.488,72.5057,72.1151,72.1151,54385.0
2019-05-02 11:30:00,81.28,81.58,81.27,81.37,36146.0,72.1595,72.4258,72.1506,72.2394,36146.0
2019-05-02 11:40:00,81.36,81.42,80.96,81.01,88908.0,72.2305,72.2838,71.8754,71.9198,88908.0
2019-05-02 11:50:00,80.98,81.17,80.83,81.16,81299.0,71.8932,72.0618,71.76,72.053,81299.0
2019-05-02 12:00:00,81.15,81.29,81.08,81.29,51781.0,72.0441,72.1684,71.9819,72.1684,51781.0
2019-05-02 12:10:00,81.32,81.4,81.26,81.38,31855.0,72.195,72.266,72.1417,72.2483,31855.0
2019-05-02 12:20:00,81.39,81.56,81.38,81.45,22717.0,72.2571,72.4081,72.2483,72.3104,22717.0
2019-05-02 12:30:00,81.46,81.5,81.41,81.48,26916.0,72.3193,72.3548,72.2749,72.337,26916.0
2019-05-02 12:40:00,81.48,81.65,81.47,81.65,28800.0,72.337,72.488,72.3282,72.488,28800.0
2019-05-02 12:50:00,81.66,81.78,81.56,81.75,23550.0,72.4968,72.6034,72.4081,72.5767,23550.0
2019-05-02 13:00:00,81.76,81.87,81.63,81.87,45566.0,72.5856,72.6833,72.4702,72.6833,45566.0
2019-05-02 13:10:00,81.86,81.96,81.78,81.84,50150.0,72.6744,72.7632,72.6034,72.6567,50150.0
2019-05-02 13:20:00,81.86,81.87,81.74,81.78,39842.0,72.6744,72.6833,72.5679,72.6034,39842.0
2019-05-02 13:30:00,81.78,81.92,81.7,81.89,108493.0,72.6034,72.7277,72.5324,72.701,108493.0
2019-05-02 13:40:00,81.89,81.9,81.72,81.72,44871.0,72.701,72.7099,72.5501,72.5501,44871.0
2019-05-02 13:50:00,81.71,81.83,81.69,81.77,28684.0,72.5412,72.6478,72.5235,72.5945,28684.0
2019-05-02 14:00:00,81.77,81.79,81.68,81.7,31978.0,72.5945,72.6123,72.5146,72.5324,31978.0
2019-05-02 14:10:00,81.71,81.82,81.68,81.81,31048.0,72.5412,72.6389,72.5146,72.63,31048.0
2019-05-02 14:20:00,81.81,81.82,81.63,81.67,38232.0,72.63,72.6389,72.4702,72.5057,38232.0
2019-05-02 14:30:00,81.67,81.76,81.66,81.7,30698.0,72.5057,72.5856,72.4968,72.5324,30698.0
2019-05-02 14:40:00,81.7,81.71,81.5,81.5,33821.0,72.5324,72.5412,72.3548,72.3548,33821.0
2019-05-02 14:50:00,81.49,81.64,81.45,81.59,45486.0,72.3459,72.4791,72.3104,72.4347,45486.0
2019-05-02 15:00:00,81.58,81.66,81.55,81.62,49480.0,72.4258,72.4968,72.3992,72.4613,49480.0
2019-05-02 15:10:00,81.61,81.66,81.6,81.62,53680.0,72.4525,72.4968,72.4436,72.4613,53680.0
2019-05-02 15:20:00,81.63,81.77,81.62,81.67,65098.0,72.4702,72.5945,72.4613,72.5057,65098.0
2019-05-02 15:30:00,81.66,81.66,81.48,81.53,78929.0,72.4968,72.4968,72.337,72.3814,78929.0
2019-05-02 15:40:00,81.53,81.54,81.31,81.42,121544.0,72.3814,72.3903,72.1861,72.2838,121544.0
2019-05-02 15:50:00,81.42,81.5,81.39,81.41,194903.0,72.2838,72.3548,72.2571,72.2749,194903.0
2019-05-03 09:30:00,81.82,82.47,81.82,82.2,75273.0,72.6389,73.216,72.6389,72.9763,75273.0
2019-05-03 09:40:00,82.22,82.35,82.02,82.04,46541.0,72.994,73.1094,72.8165,72.8342,46541.0
2019-05-03 09:50:00,82.07,82.18,82.0,82.1,86605.0,72.8608,72.9585,72.7987,72.8875,86605.0
2019-05-03 10:00:00,82.07,82.14,81.94,81.98,65512.0,72.8608,72.923,72.7454,72.7809,65512.0
2019-05-03 10:10:00,81.98,82.0,81.79,81.88,27768.0,72.7809,72.7987,72.6123,72.6922,27768.0
2019-05-03 10:20:00,81.89,81.96,81.81,81.84,21536.0,72.701,72.7632,72.63,72.6567,21536.0
2019-05-03 10:30:00,81.88,82.0,81.8,81.98,29612.0,72.6922,72.7987,72.6211,72.7809,29612.0
2019-05-03 10:40:00,81.98,82.04,81.84,81.85,49609.0,72.7809,72.8342,72.6567,72.6655,49609.0
2019-05-03 10:50:00,81.87,81.95,81.83,81.88,39914.0,72.6833,72.7543,72.6478,72.6922,39914.0
2019-05-03 11:00:00,81.88,82.0,81.86,81.86,36790.0,72.6922,72.7987,72.6744,72.6744,36790.0
2019-05-03 11:10:00,81.87,82.09,81.86,81.88,65801.0,72.6833,72.8786,72.6744,72.6922,65801.0
2019-05-03 11:20:00,81.9,82.0,81.88,81.97,32040.0,72.7099,72.7987,72.6922,72.7721,32040.0
2019-05-03 11:30:00,81.95,82.08,81.93,82.05,74781.0,72.7543,72.8697,72.7366,72.8431,74781.0
2019-05-03 11:40:00,82.04,82.12,82.02,82.12,74770.0,72.8342,72.9052,72.8165,72.9052,74770.0
2019-05-03 11:50:00,82.11,82.12,82.05,82.12,60311.0,72.8964,72.9052,72.8431,72.9052,60311.0
2019-05-03 12:00:00,82.12,82.32,82.12,82.31,17269.0,72.9052,73.0828,72.9052,73.0739,17269.0
2019-05-03 12:10:00,82.32,82.39,82.31,82.39,15495.0,73.0828,73.1449,73.0739,73.1449,15495.0
2019-05-03 12:20:00,82.38,82.47,82.34,82.45,15400.0,73.1361,73.216,73.1005,73.1982,15400.0
2019-05-03 12:30:00,82.44,82.47,82.32,82.35,13412.0,73.1893,73.216,73.0828,73.1094,13412.0
2019-05-03 12:40:00,82.34,82.4,82.3,82.4,16736.0,73.1005,73.1538,73.065,73.1538,16736.0
2019-05-03 12:50:00,82.4,82.46,82.34,82.36,11636.0,73.1538,73.2071,73.1005,73.1183,11636.0
2019-05-03 13:00:00,82.35,82.35,82.3,82.35,12751.0,73.1094,73.1094,73.065,73.1094,12751.0
2019-05-03 13:10:00,82.33,82.39,82.31,82.34,17939.0,73.0917,73.1449,73.0739,73.1005,17939.0
2019-05-03 13:20:00,82.36,82.44,82.34,82.39,22295.0,73.1183,73.1893,73.1005,73.1449,22295.0
2019-05-03 13:30:00,82.39,82.5,82.38,82.5,18309.0,73.1449,73.2426,73.1361,73.2426,18309.0
2019-05-03 13:40:00,82.51,82.52,82.41,82.41,14217.0,73.2515,73.2603,73.1627,73.1627,14217.0
2019-05-03 13:50:00,82.41,82.46,82.31,82.33,20493.0,73.1627,73.2071,73.0739,73.0917,20493.0
2019-05-03 14:00:00,82.31,82.35,82.28,82.31,22841.0,73.0739,73.1094,73.0473,73.0739,22841.0
2019-05-03 14:10:00,82.3,82.44,82.3,82.35,27362.0,73.065,73.1893,73.065,73.1094,27362.0
2019-05-03 14:20:00,82.35,82.4,82.33,82.4,22656.0,73.1094,73.1538,73.0917,73.1538,22656.0
2019-05-03 14:30:00,82.39,82.39,82.21,82.24,29063.0,73.1449,73.1449,72.9851,73.0118,29063.0
2019-05-03 14:40:00,82.26,82.46,82.25,82.41,16204.0,73.0295,73.2071,73.0206,73.1627,16204.0
2019-05-03 14:50:00,82.42,82.46,82.38,82.43,19636.0,73.1716,73.2071,73.1361,73.1804,19636.0
2019-05-03 15:00:00,82.43,82.5,82.36,82.46,20504.0,73.1804,73.2426,73.1183,73.2071,20504.0
2019-05-03 15:10:00,82.47,82.47,82.4,82.4,15293.0,73.216,73.216,73.1538,73.1538,15293.0
2019-05-03 15:20:00,82.4,82.53,82.4,82.53,28043.0,73.1538,73.2692,73.1538,73.2692,28043.0
2019-05-03 15:30:00,82.52,82.58,82.46,82.58,35445.0,73.2603,73.3136,73.2071,73.3136,35445.0
2019-05-03 15:40:00,82.58,82.68,82.52,82.67,67421.0,73.3136,73.4024,73.2603,73.3935,67421.0
2019-05-03 15:50:00,82.68,82.82,82.66,82.8,147109.0,73.4024,73.5267,73.3846,73.5089,147109.0
2019-05-06 09:30:00,81.53,81.53,81.03,81.04,54735.0,72.3814,72.3814,71.9375,71.9464,54735.0
2019-05-06 09:40:00,81.14,81.17,80.82,80.92,24383.0,72.0352,72.0618,71.7511,71.8399,24383.0
2019-05-06 09:50:00,80.91,81.29,80.76,81.29,19829.0,71.831,72.1684,71.6978,72.1684,19829.0
2019-05-06 10:00:00,81.24,81.5,81.14,81.47,22619.0,72.124,72.3548,72.0352,72.3282,22619.0
2019-05-06 10:10:00,81.47,81.57,81.33,81.54,20129.0,72.3282,72.4169,72.2039,72.3903,20129.0
2019-05-06 10:20:00,81.56,81.63,81.17,81.21,17537.0,72.4081,72.4702,72.0618,72.0973,17537.0
2019-05-06 10:30:00,81.24,81.3,81.15,81.29,34240.0,72.124,72.1772,72.0441,72.1684,34240.0
2019-05-06 10:40:00,81.31,81.36,81.03,81.11,30266.0,72.1861,72.2305,71.9375,72.0086,30266.0
2019-05-06 10:50:00,81.13,81.32,81.1,81.2,16226.0,72.0263,72.195,71.9997,72.0885,16226.0
2019-05-06 11:00:00,81.21,81.34,81.15,81.34,25691.0,72.0973,72.2128,72.0441,72.2128,25691.0
2019-05-06 11:10:00,81.37,81.44,81.27,81.44,9558.0,72.2394,72.3015,72.1506,72.3015,9558.0
2019-05-06 11:20:00,81.48,81.67,81.48,81.62,16335.0,72.337,72.5057,72.337,72.4613,16335.0
2019-05-06 11:30:00,81.61,81.69,81.48,81.67,122475.0,72.4525,72.5235,72.337,72.5057,122475.0
2019-05-06 11:40:00,81.67,81.79,81.65,81.75,15140.0,72.5057,72.6123,72.488,72.5767,15140.0
2019-05-06 11:50:00,81.7,81.72,81.61,81.62,21464.0,72.5324,72.5501,72.4525,72.4613,21464.0
2019-05-06 12:00:00,81.64,81.69,81.55,81.67,17800.0,72.4791,72.5235,72.3992,72.5057,17800.0
2019-05-06 12:10:00,81.66,81.8,81.66,81.77,21368.0,72.4968,72.6211,72.4968,72.5945,21368.0
2019-05-06 12:20:00,81.76,81.82,81.69,81.69,12266.0,72.5856,72.6389,72.5235,72.5235,12266.0
2019-05-06 12:30:00,81.7,81.81,81.69,81.8,10934.0,72.5324,72.63,72.5235,72.6211,10934.0
2019-05-06 12:40:00,81.77,81.79,81.71,81.71,8854.0,72.5945,72.6123,72.5412,72.5412,8854.0
2019-05-06 12:50:00,81.69,81.78,81.67,81.71,9082.0,72.5235,72.6034,72.5057,72.5412,9082.0
2019-05-06 13:00:00,81.7,81.78,81.65,81.74,8375.0,72.5324,72.6034,72.488,72.5679,8375.0
2019-05-06 13:10:00,81.75,81.89,81.75,81.87,10384.0,72.5767,72.701,72.5767,72.6833,10384.0
2019-05-06 13:20:00,81.86,81.88,81.84,81.86,10866.0,72.6744,72.6922,72.6567,72.6744,10866.0
2019-05-06 13:30:00,81.88,81.91,81.83,81.89,28182.0,72.6922,72.7188,72.6478,72.701,28182.0
2019-05-06 13:40:00,81.88,81.92,81.87,81.92,10131.0,72.6922,72.7277,72.6833,72.7277,10131.0
2019-05-06 13:50:00,81.94,81.99,81.91,81.97,12995.0,72.7454,72.7898,72.7188,72.7721,12995.0
2019-05-06 14:00:00,81.98,81.99,81.92,81.98,16574.0,72.7809,72.7898,72.7277,72.7809,16574.0
2019-05-06 14:10:00,81.98,82.03,81.96,82.02,10668.0,72.7809,72.8253,72.7632,72.8165,10668.0
2019-05-06 14:20:00,82.03,82.09,81.97,82.07,19469.0,72.8253,72.8786,72.7721,72.8608,19469.0
2019-05-06 14:30:00,82.06,82.16,82.05,82.12,19186.0,72.852,72.9407,72.8431,72.9052,19186.0
2019-05-06 14:40:00,82.12,82.21,82.08,82.19,17500.0,72.9052,72.9851,72.8697,72.9674,17500.0
2019-05-06 14:50:00,82.19,82.26,82.15,82.17,27003.0,72.9674,73.0295,72.9319,72.9496,27003.0
2019-05-06 15:00:00,82.17,82.24,82.15,82.23,19659.0,72.9496,73.0118,72.9319,73.0029,19659.0
2019-05-06 15:10:00,82.25,82.26,82.13,82.13,22931.0,73.0206,73.0295,72.9141,72.9141,22931.0
2019-05-06 15:20:00,82.13,82.29,82.13,82.22,30778.0,72.9141,73.0562,72.9141,72.994,30778.0
2019-05-06 15:30:00,82.22,82.3,82.18,82.27,32930.0,72.994,73.065,72.9585,73.0384,32930.0
2019-05-06 15:40:00,82.28,82.28,82.11,82.15,90080.0,73.0473,73.0473,72.8964,72.9319,90080.0
2019-05-06 15:50:00,82.14,82.24,82.01,82.06,150657.0,72.923,73.0118,72.8076,72.852,150657.0
2019-05-07 09:30:00,80.94,81.21,80.55,81.13,69805.0,71.8576,72.0973,71.5114,72.0263,69805.0
2019-05-07 09:40:00,81.12,81.12,80.71,80.76,28711.0,72.0174,72.0174,71.6534,71.6978,28711.0
2019-05-07 09:50:00,80.74,81.04,80.57,80.99,41759.0,71.6801,71.9464,71.5292,71.902,41759.0
2019-05-07 10:00:00,80.98,81.03,80.42,80.69,41277.0,71.8932,71.9375,71.396,71.6357,41277.0
2019-05-07 10:10:00,80.7,80.74,80.44,80.72,45853.0,71.6446,71.6801,71.4137,71.6623,45853.0
2019-05-07 10:20:00,80.72,81.04,80.66,80.98,26093.0,71.6623,71.9464,71.6091,71.8932,26093.0
2019-05-07 10:30:00,80.98,80.99,80.72,80.72,35490.0,71.8932,71.902,71.6623,71.6623,35490.0
2019-05-07 10:40:00,80.72,80.84,80.62,80.79,24491.0,71.6623,71.7689,71.5735,71.7245,24491.0
2019-05-07 10:50:00,80.79,80.84,80.71,80.72,33041.0,71.7245,71.7689,71.6534,71.6623,33041.0
2019-05-07 11:00:00,80.7,80.82,80.56,80.82,32746.0,71.6446,71.7511,71.5203,71.7511,32746.0
2019-05-07 11:10:00,80.82,80.95,80.74,80.81,27430.0,71.7511,71.8665,71.6801,71.7422,27430.0
2019-05-07 11:20:00,80.81,80.97,80.73,80.97,28508.0,71.7422,71.8843,71.6712,71.8843,28508.0
2019-05-07 11:30:00,80.98,81.06,80.73,80.84,47710.0,71.8932,71.9642,71.6712,71.7689,47710.0
2019-05-07 11:40:00,80.86,80.96,80.67,80.77,29374.0,71.7866,71.8754,71.6179,71.7067,29374.0
2019-05-07 11:50:00,80.78,80.78,80.61,80.72,19928.0,71.7156,71.7156,71.5647,71.6623,19928.0
2019-05-07 12:00:00,80.73,80.82,80.53,80.8,16755.0,71.6712,71.7511,71.4936,71.7334,16755.0
2019-05-07 12:10:00,80.81,80.82,80.68,80.76,15800.0,71.7422,71.7511,71.6268,71.6978,15800.0
2019-05-07 12:20:00,80.78,81.0,80.77,80.98,14271.0,71.7156,71.9109,71.7067,71.8932,14271.0
2019-05-07 12:30:00,80.96,81.01,80.87,80.92,23966.0,71.8754,71.9198,71.7955,71.8399,23966.0
2019-05-07 12:40:00,80.91,81.1,80.85,81.1,19234.0,71.831,71.9997,71.7777,71.9997,19234.0
2019-05-07 12:50:00,81.11,81.24,81.04,81.04,33253.0,72.0086,72.124,71.9464,71.9464,33253.0
2019-05-07 13:00:00,81.03,81.06,80.79,80.79,29060.0,71.9375,71.9642,71.7245,71.7245,29060.0
2019-05-07 13:10:00,80.79,80.89,80.75,80.8,26541.0,71.7245,71.8133,71.689,71.7334,26541.0
2019-05-07 13:20:00,80.81,80.81,80.6,80.67,25080.0,71.7422,71.7422,71.5558,71.6179,25080.0
2019-05-07 13:30:00,80.65,80.72,80.56,80.59,28294.0,71.6002,71.6623,71.5203,71.5469,28294.0
2019-05-07 13:40:00,80.58,80.66,80.45,80.66,71305.0,71.538,71.6091,71.4226,71.6091,71305.0
2019-05-07 13:50:00,80.66,80.81,80.66,80.73,20057.0,71.6091,71.7422,71.6091,71.6712,20057.0
2019-05-07 14:00:00,80.7,80.8,80.52,80.78,26172.0,71.6446,71.7334,71.4848,71.7156,26172.0
2019-05-07 14:10:00,80.79,80.84,80.66,80.83,41621.0,71.7245,71.7689,71.6091,71.76,41621.0
2019-05-07 14:20:00,80.83,80.84,80.64,80.67,45599.0,71.76,71.7689,71.5913,71.6179,45599.0
2019-05-07 14:30:00,80.7,80.73,80.55,80.61,69917.0,71.6446,71.6712,71.5114,71.5647,69917.0
2019-05-07 14:40:00,80.6,80.7,80.51,80.54,43602.0,71.5558,71.6446,71.4759,71.5025,43602.0
2019-05-07 14:50:00,80.54,80.88,80.54,80.81,55021.0,71.5025,71.8044,71.5025,71.7422,55021.0
2019-05-07 15:00:00,80.78,80.79,80.57,80.77,59294.0,71.7156,71.7245,71.5292,71.7067,59294.0
2019-05-07 15:10:00,80.76,80.93,80.73,80.76,61565.0,71.6978,71.8488,71.6712,71.6978,61565.0
2019-05-07 15:20:00,80.77,80.84,80.66,80.67,63605.0,71.7067,71.7689,71.6091,71.6179,63605.0
2019-05-07 15:30:00,80.66,80.69,80.46,80.55,83970.0,71.6091,71.6357,71.4315,71.5114,83970.0
2019-05-07 15:40:00,80.55,80.94,80.53,80.94,86532.0,71.5114,71.8576,71.4936,71.8576,86532.0
2019-05-07 15:50:00,80.94,81.15,80.89,81.07,195631.0,71.8576,72.0441,71.8133,71.9731,195631.0
2019-05-08 09:30:00,80.88,81.1,80.76,80.97,51417.0,71.8044,71.9997,71.6978,71.8843,51417.0
2019-05-08 09:40:00,80.96,81.24,80.94,81.05,29171.0,71.8754,72.124,71.8576,71.9553,29171.0
2019-05-08 09:50:00,81.07,81.11,80.94,81.07,70445.0,71.9731,72.0086,71.8576,71.9731,70445.0
2019-05-08 10:00:00,81.05,81.08,80.95,81.04,51418.0,71.9553,71.9819,71.8665,71.9464,51418.0
2019-05-08 10:10:00,81.03,81.11,80.88,81.11,22277.0,71.9375,72.0086,71.8044,72.0086,22277.0
2019-05-08 10:20:00,81.09,81.12,80.89,80.95,24317.0,71.9908,72.0174,71.8133,71.8665,24317.0
2019-05-08 10:30:00,80.96,81.01,80.8,80.89,22610.0,71.8754,71.9198,71.7334,71.8133,22610.0
2019-05-08 10:40:00,80.92,81.01,80.85,80.85,42470.0,71.8399,71.9198,71.7777,71.7777,42470.0
2019-05-08 10:50:00,80.84,81.28,80.84,81.28,60943.0,71.7689,72.1595,71.7689,72.1595,60943.0
2019-05-08 11:00:00,81.31,81.66,81.22,81.46,85852.0,72.1861,72.4968,72.1062,72.3193,85852.0
2019-05-08 11:10:00,81.48,81.59,81.39,81.44,22957.0,72.337,72.4347,72.2571,72.3015,22957.0
2019-05-08 11:20:00,81.45,81.5,81.3,81.31,21776.0,72.3104,72.3548,72.1772,72.1861,21776.0
2019-05-08 11:30:00,81.31,81.39,80.95,81.01,37653.0,72.1861,72.2571,71.8665,71.9198,37653.0
2019-05-08 11:40:00,81.02,81.24,81.0,81.24,17464.0,71.9287,72.124,71.9109,72.124,17464.0
2019-05-08 11:50:00,81.26,81.37,81.19,81.26,20929.0,72.1417,72.2394,72.0796,72.1417,20929.0
2019-05-08 12:00:00,81.28,81.28,80.96,81.06,23224.0,72.1595,72.1595,71.8754,71.9642,23224.0
2019-05-08 12:10:00,81.05,81.16,81.01,81.14,25274.0,71.9553,72.053,71.9198,72.0352,25274.0
2019-05-08 12:20:00,81.12,81.22,81.11,81.18,24706.0,72.0174,72.1062,72.0086,72.0707,24706.0
2019-05-08 12:30:00,81.18,81.23,81.13,81.2,15524.0,72.0707,72.1151,72.0263,72.0885,15524.0
2019-05-08 12:40:00,81.22,81.35,81.18,81.29,27307.0,72.1062,72.2216,72.0707,72.1684,27307.0
2019-05-08 12:50:00,81.3,81.34,81.25,81.31,25834.0,72.1772,72.2128,72.1329,72.1861,25834.0
2019-05-08 13:00:00,81.31,81.33,81.18,81.19,40438.0,72.1861,72.2039,72.0707,72.0796,40438.0
2019-05-08 13:10:00,81.18,81.23,81.14,81.2,33292.0,72.0707,72.1151,72.0352,72.0885,33292.0
2019-05-08 13:20:00,81.21,81.28,81.19,81.25,31915.0,72.0973,72.1595,72.0796,72.1329,31915.0
2019-05-08 13:30:00,81.26,81.26,81.11,81.18,22355.0,72.1417,72.1417,72.0086,72.0707,22355.0
2019-05-08 13:40:00,81.18,81.22,81.11,81.16,19001.0,72.0707,72.1062,72.0086,72.053,19001.0
2019-05-08 13:50:00,81.17,81.22,81.15,81.22,20300.0,72.0618,72.1062,72.0441,72.1062,20300.0
2019-05-08 14:00:00,81.23,81.24,81.17,81.23,19441.0,72.1151,72.124,72.0618,72.1151,19441.0
2019-05-08 14:10:00,81.23,81.24,81.13,81.18,25450.0,72.1151,72.124,72.0263,72.0707,25450.0
2019-05-08 14:20:00,81.17,81.35,81.17,81.25,40258.0,72.0618,72.2216,72.0618,72.1329,40258.0
2019-05-08 14:30:00,81.26,81.34,81.26,81.32,82190.0,72.1417,72.2128,72.1417,72.195,82190.0
2019-05-08 14:40:00,81.33,81.48,81.31,81.39,48816.0,72.2039,72.337,72.1861,72.2571,48816.0
2019-05-08 14:50:00,81.38,81.47,81.34,81.46,47473.0,72.2483,72.3282,72.2128,72.3193,47473.0
2019-05-08 15:00:00,81.47,81.52,81.43,81.47,67973.0,72.3282,72.3726,72.2927,72.3282,67973.0
2019-05-08 15:10:00,81.48,81.69,81.47,81.67,87593.0,72.337,72.5235,72.3282,72.5057,87593.0
2019-05-08 15:20:00,81.67,81.7,81.59,81.67,76645.0,72.5057,72.5324,72.4347,72.5057,76645.0
2019-05-08 15:30:00,81.67,81.69,81.57,81.57,129564.0,72.5057,72.5235,72.4169,72.4169,129564.0
2019-05-08 15:40:00,81.56,81.57,81.17,81.18,125619.0,72.4081,72.4169,72.0618,72.0707,125619.0
2019-05-08 15:50:00,81.18,81.19,80.9,80.99,201169.0,72.0707,72.0796,71.8221,71.902,201169.0
2019-05-09 09:30:00,80.16,80.32,80.01,80.22,51017.0,71.1652,71.3072,71.032,71.2184,51017.0
2019-05-09 09:40:00,80.16,80.23,79.87,79.93,22591.0,71.1652,71.2273,70.9077,70.961,22591.0
2019-05-09 09:50:00,79.93,80.17,79.83,80.12,48625.0,70.961,71.174,70.8722,71.1297,48625.0
2019-05-09 10:00:00,80.06,80.27,79.95,80.25,52037.0,71.0764,71.2628,70.9787,71.2451,52037.0
2019-05-09 10:10:00,80.26,80.41,80.15,80.25,43490.0,71.2539,71.3871,71.1563,71.2451,43490.0
2019-05-09 10:20:00,80.23,80.39,80.15,80.18,118108.0,71.2273,71.3694,71.1563,71.1829,118108.0
2019-05-09 10:30:00,80.16,80.17,80.01,80.04,27308.0,71.1652,71.174,71.032,71.0586,27308.0
2019-05-09 10:40:00,80.04,80.35,79.98,80.33,27588.0,71.0586,71.3338,71.0054,71.3161,27588.0
2019-05-09 10:50:00,80.34,80.34,80.02,80.02,23124.0,71.325,71.325,71.0409,71.0409,23124.0
2019-05-09 11:00:00,80.01,80.11,79.92,79.99,24526.0,71.032,71.1208,70.9521,71.0142,24526.0
2019-05-09 11:10:00,80.02,80.22,79.98,80.12,25326.0,71.0409,71.2184,71.0054,71.1297,25326.0
2019-05-09 11:20:00,80.12,80.16,79.97,80.04,21558.0,71.1297,71.1652,70.9965,71.0586,21558.0
2019-05-09 11:30:00,80.04,80.26,80.04,80.17,20717.0,71.0586,71.2539,71.0586,71.174,20717.0
2019-05-09 11:40:00,80.17,80.48,80.16,80.46,20646.0,71.174,71.4493,71.1652,71.4315,20646.0
2019-05-09 11:50:00,80.48,80.59,80.41,80.49,11537.0,71.4493,71.5469,71.3871,71.4581,11537.0
2019-05-09 12:00:00,80.51,80.56,80.43,80.52,12992.0,71.4759,71.5203,71.4049,71.4848,12992.0
2019-05-09 12:10:00,80.53,80.63,80.51,80.59,9946.0,71.4936,71.5824,71.4759,71.5469,9946.0
2019-05-09 12:20:00,80.58,80.74,80.5,80.58,22504.0,71.538,71.6801,71.467,71.538,22504.0
2019-05-09 12:30:00,80.65,81.04,80.64,80.99,30730.0,71.6002,71.9464,71.5913,71.902,30730.0
2019-05-09 12:40:00,81.0,81.06,80.66,80.82,26413.0,71.9109,71.9642,71.6091,71.7511,26413.0
2019-05-09 12:50:00,80.82,80.92,80.71,80.8,13328.0,71.7511,71.8399,71.6534,71.7334,13328.0
2019-05-09 13:00:00,80.8,80.97,80.78,80.82,10525.0,71.7334,71.8843,71.7156,71.7511,10525.0
2019-05-09 13:10:00,80.82,80.93,80.76,80.78,13663.0,71.7511,71.8488,71.6978,71.7156,13663.0
2019-05-09 13:20:00,80.79,80.84,80.74,80.8,8528.0,71.7245,71.7689,71.6801,71.7334,8528.0
2019-05-09 13:30:00,80.82,80.83,80.74,80.81,9323.0,71.7511,71.76,71.6801,71.7422,9323.0
2019-05-09 13:40:00,80.8,81.1,80.8,81.09,11910.0,71.7334,71.9997,71.7334,71.9908,11910.0
2019-05-09 13:50:00,81.08,81.08,80.84,80.88,20819.0,71.9819,71.9819,71.7689,71.8044,20819.0
2019-05-09 14:00:00,80.87,80.93,80.74,80.77,22643.0,71.7955,71.8488,71.6801,71.7067,22643.0
2019-05-09 14:10:00,80.77,80.89,80.69,80.83,12772.0,71.7067,71.8133,71.6357,71.76,12772.0
2019-05-09 14:20:00,80.81,80.97,80.78,80.82,17146.0,71.7422,71.8843,71.7156,71.7511,17146.0
2019-05-09 14:30:00,80.83,80.9,80.82,80.82,13636.0,71.76,71.8221,71.7511,71.7511,13636.0
2019-05-09 14:40:00,80.83,80.93,80.77,80.77,15952.0,71.76,71.8488,71.7067,71.7067,15952.0
2019-05-09 14:50:00,80.78,80.86,80.63,80.65,17450.0,71.7156,71.7866,71.5824,71.6002,17450.0
2019-05-09 15:00:00,80.66,80.69,80.52,80.56,46518.0,71.6091,71.6357,71.4848,71.5203,46518.0
2019-05-09 15:10:00,80.57,80.69,80.55,80.69,25250.0,71.5292,71.6357,71.5114,71.6357,25250.0
2019-05-09 15:20:00,80.7,80.8,80.62,80.78,22121.0,71.6446,71.7334,71.5735,71.7156,22121.0
2019-05-09 15:30:00,80.79,80.99,80.77,80.96,34768.0,71.7245,71.902,71.7067,71.8754,34768.0
2019-05-09 15:40:00,80.95,81.03,80.85,80.85,42804.0,71.8665,71.9375,71.7777,71.7777,42804.0
2019-05-09 15:50:00,80.84,81.05,80.82,80.93,128256.0,71.7689,71.9553,71.7511,71.8488,128256.0
2019-05-10 09:30:00,80.77,81.0,80.51,80.58,68541.0,71.7067,71.9109,71.4759,71.538,68541.0
2019-05-10 09:40:00,80.59,80.84,80.42,80.67,42957.0,71.5469,71.7689,71.396,71.6179,42957.0
2019-05-10 09:50:00,80.7,80.74,80.49,80.49,35826.0,71.6446,71.6801,71.4581,71.4581,35826.0
2019-05-10 10:00:00,80.44,80.44,80.07,80.21,26209.0,71.4137,71.4137,71.0853,71.2096,26209.0
2019-05-10 10:10:00,80.16,80.2,79.75,79.86,30046.0,71.1652,71.2007,70.8012,70.8988,30046.0
2019-05-10 10:20:00,79.89,79.91,79.69,79.87,33814.0,70.9255,70.9432,70.7479,70.9077,33814.0
2019-05-10 10:30:00,79.89,79.92,79.7,79.77,29999.0,70.9255,70.9521,70.7568,70.8189,29999.0
2019-05-10 10:40:00,79.7,79.85,79.43,79.83,20765.0,70.7568,70.89,70.5171,70.8722,20765.0
2019-05-10 10:50:00,79.83,79.92,79.69,79.69,16985.0,70.8722,70.9521,70.7479,70.7479,16985.0
2019-05-10 11:00:00,79.7,79.72,79.45,79.65,21389.0,70.7568,70.7745,70.5348,70.7124,21389.0
2019-05-10 11:10:00,79.64,79.76,79.56,79.7,13614.0,70.7035,70.81,70.6325,70.7568,13614.0
2019-05-10 11:20:00,79.71,79.88,79.67,79.67,15044.0,70.7657,70.9166,70.7301,70.7301,15044.0
2019-05-10 11:30:00,79.69,79.85,79.55,79.8,20655.0,70.7479,70.89,70.6236,70.8456,20655.0
2019-05-10 11:40:00,79.77,79.77,79.53,79.6,28681.0,70.8189,70.8189,70.6059,70.668,28681.0
2019-05-10 11:50:00,79.6,79.81,79.55,79.69,25460.0,70.668,70.8544,70.6236,70.7479,25460.0
2019-05-10 12:00:00,79.74,79.88,79.73,79.75,14394.0,70.7923,70.9166,70.7834,70.8012,14394.0
2019-05-10 12:10:00,79.74,80.18,79.74,80.16,9991.0,70.7923,71.1829,70.7923,71.1652,9991.0
2019-05-10 12:20:00,80.17,80.34,80.06,80.27,15966.0,71.174,71.325,71.0764,71.2628,15966.0
2019-05-10 12:30:00,80.28,80.57,80.25,80.39,33628.0,71.2717,71.5292,71.2451,71.3694,33628.0
2019-05-10 12:40:00,80.41,80.46,80.27,80.33,11796.0,71.3871,71.4315,71.2628,71.3161,11796.0
2019-05-10 12:50:00,80.36,80.59,80.36,80.5,10290.0,71.3427,71.5469,71.3427,71.467,10290.0
2019-05-10 13:00:00,80.5,80.65,80.43,80.53,12694.0,71.467,71.6002,71.4049,71.4936,12694.0
2019-05-10 13:10:00,80.55,80.79,80.5,80.75,15292.0,71.5114,71.7245,71.467,71.689,15292.0
2019-05-10 13:20:00,80.77,80.94,80.77,80.77,14768.0,71.7067,71.8576,71.7067,71.7067,14768.0
2019-05-10 13:30:00,80.81,80.88,80.76,80.83,11325.0,71.7422,71.8044,71.6978,71.76,11325.0
2019-05-10 13:40:00,80.83,81.04,80.83,80.99,22426.0,71.76,71.9464,71.76,71.902,22426.0
2019-05-10 13:50:00,80.98,81.12,80.98,81.03,17840.0,71.8932,72.0174,71.8932,71.9375,17840.0
2019-05-10 14:00:00,81.01,81.18,80.98,81.13,20504.0,71.9198,72.0707,71.8932,72.0263,20504.0
2019-05-10 14:10:00,81.12,81.13,80.87,80.87,20599.0,72.0174,72.0263,71.7955,71.7955,20599.0
2019-05-10 14:20:00,80.89,81.01,80.83,81.01,17065.0,71.8133,71.9198,71.76,71.9198,17065.0
2019-05-10 14:30:00,81.01,81.15,80.99,81.12,19153.0,71.9198,72.0441,71.902,72.0174,19153.0
2019-05-10 14:40:00,81.15,81.2,81.07,81.14,17244.0,72.0441,72.0885,71.9731,72.0352,17244.0
2019-05-10 14:50:00,81.18,81.36,81.16,81.24,20816.0,72.0707,72.2305,72.053,72.124,20816.0
2019-05-10 15:00:00,81.25,81.42,81.24,81.34,29122.0,72.1329,72.2838,72.124,72.2128,29122.0
2019-05-10 15:10:00,81.35,81.67,81.28,81.63,30111.0,72.2216,72.5057,72.1595,72.4702,30111.0
2019-05-10 15:20:00,81.61,81.84,81.59,81.75,24701.0,72.4525,72.6567,72.4347,72.5767,24701.0
2019-05-10 15:30:00,81.77,81.77,81.37,81.4,43044.0,72.5945,72.5945,72.2394,72.266,43044.0
2019-05-10 15:40:00,81.4,81.42,81.19,81.21,41290.0,72.266,72.2838,72.0796,72.0973,41290.0
2019-05-10 15:50:00,81.22,81.52,81.2,81.48,145714.0,72.1062,72.3726,72.0885,72.337,145714.0
2019-05-13 09:30:00,79.63,79.95,79.33,79.5,52096.0,70.6946,70.9787,70.4283,70.5792,52096.0
2019-05-13 09:40:00,79.47,79.77,79.42,79.46,50291.0,70.5526,70.8189,70.5082,70.5437,50291.0
2019-05-13 09:50:00,79.46,79.47,79.12,79.22,56491.0,70.5437,70.5526,70.2419,70.3306,56491.0
2019-05-13 10:00:00,79.2,79.2,78.76,78.98,40424.0,70.3129,70.3129,69.9223,70.1176,40424.0
2019-05-13 10:10:00,78.99,79.15,78.86,79.09,24842.0,70.1265,70.2685,70.011,70.2152,24842.0
2019-05-13 10:20:00,79.05,79.07,78.96,79.06,16510.0,70.1797,70.1975,70.0998,70.1886,16510.0
2019-05-13 10:30:00,79.03,79.06,78.87,78.96,17637.0,70.162,70.1886,70.0199,70.0998,17637.0
2019-05-13 10:40:00,78.99,79.3,78.9,78.92,29649.0,70.1265,70.4017,70.0466,70.0643,29649.0
2019-05-13 10:50:00,78.95,78.95,78.7,78.9,36319.0,70.0909,70.0909,69.869,70.0466,36319.0
2019-05-13 11:00:00,78.92,79.02,78.73,78.75,30951.0,70.0643,70.1531,69.8956,69.9134,30951.0
2019-05-13 11:10:00,78.75,78.8,78.52,78.56,31502.0,69.9134,69.9578,69.7092,69.7447,31502.0
2019-05-13 11:20:00,78.57,78.8,78.51,78.57,35076.0,69.7536,69.9578,69.7003,69.7536,35076.0
2019-05-13 11:30:00,78.63,78.7,78.54,78.58,23799.0,69.8068,69.869,69.7269,69.7625,23799.0
2019-05-13 11:40:00,78.61,78.63,78.41,78.45,24641.0,69.7891,69.8068,69.6115,69.647,24641.0
2019-05-13 11:50:00,78.49,78.71,78.4,78.62,26332.0,69.6826,69.8779,69.6027,69.798,26332.0
2019-05-13 12:00:00,78.66,78.67,78.33,78.39,30739.0,69.8335,69.8424,69.5405,69.5938,30739.0
2019-05-13 12:10:00,78.41,78.49,78.32,78.44,27320.0,69.6115,69.6826,69.5316,69.6382,27320.0
2019-05-13 12:20:00,78.45,78.53,78.26,78.39,35388.0,69.647,69.7181,69.4784,69.5938,35388.0
2019-05-13 12:30:00,78.36,78.59,78.31,78.52,30292.0,69.5671,69.7713,69.5228,69.7092,30292.0
2019-05-13 12:40:00,78.5,78.67,78.41,78.55,20201.0,69.6914,69.8424,69.6115,69.7358,20201.0
2019-05-13 12:50:00,78.52,78.55,78.31,78.34,27624.0,69.7092,69.7358,69.5228,69.5494,27624.0
2019-05-13 13:00:00,78.34,78.36,78.22,78.25,28858.0,69.5494,69.5671,69.4429,69.4695,28858.0
2019-05-13 13:10:00,78.25,78.41,78.25,78.3,22049.0,69.4695,69.6115,69.4695,69.5139,22049.0
2019-05-13 13:20:00,78.29,78.42,78.26,78.31,19774.0,69.505,69.6204,69.4784,69.5228,19774.0
2019-05-13 13:30:00,78.3,78.63,78.3,78.57,27039.0,69.5139,69.8068,69.5139,69.7536,27039.0
2019-05-13 13:40:00,78.55,78.61,78.41,78.51,26939.0,69.7358,69.7891,69.6115,69.7003,26939.0
2019-05-13 13:50:00,78.53,78.63,78.51,78.59,22572.0,69.7181,69.8068,69.7003,69.7713,22572.0
2019-05-13 14:00:00,78.57,78.76,78.55,78.62,29621.0,69.7536,69.9223,69.7358,69.798,29621.0
2019-05-13 14:10:00,78.62,78.62,78.35,78.37,29479.0,69.798,69.798,69.5583,69.576,29479.0
2019-05-13 14:20:00,78.37,78.96,78.37,78.77,78453.0,69.576,70.0998,69.576,69.9311,78453.0
2019-05-13 14:30:00,78.78,78.82,78.61,78.75,34487.0,69.94,69.9755,69.7891,69.9134,34487.0
2019-05-13 14:40:00,78.74,78.87,78.54,78.86,39100.0,69.9045,70.0199,69.7269,70.011,39100.0
2019-05-13 14:50:00,78.87,79.02,78.73,78.73,31796.0,70.0199,70.1531,69.8956,69.8956,31796.0
2019-05-13 15:00:00,78.73,78.89,78.65,78.82,53089.0,69.8956,70.0377,69.8246,69.9755,53089.0
2019-05-13 15:10:00,78.82,78.85,78.61,78.63,37065.0,69.9755,70.0022,69.7891,69.8068,37065.0
2019-05-13 15:20:00,78.63,78.65,78.46,78.53,35823.0,69.8068,69.8246,69.6559,69.7181,35823.0
2019-05-13 15:30:00,78.53,78.53,78.35,78.42,64615.0,69.7181,69.7181,69.5583,69.6204,64615.0
2019-05-13 15:40:00,78.42,78.54,78.4,78.51,81592.0,69.6204,69.7269,69.6027,69.7003,81592.0
2019-05-13 15:50:00,78.51,78.68,78.46,78.51,223247.0,69.7003,69.8512,69.6559,69.7003,223247.0
2019-05-14 09:30:00,78.88,79.18,78.81,79.11,37016.0,70.0288,70.2951,69.9667,70.233,37016.0
2019-05-14 09:40:00,79.08,79.34,78.84,78.84,14169.0,70.2064,70.4372,69.9933,69.9933,14169.0
2019-05-14 09:50:00,78.86,79.04,78.7,78.7,44144.0,70.011,70.1708,69.869,69.869,44144.0
2019-05-14 10:00:00,78.77,78.99,78.77,78.93,27745.0,69.9311,70.1265,69.9311,70.0732,27745.0
2019-05-14 10:10:00,78.94,79.19,78.85,79.09,15760.0,70.0821,70.304,70.0022,70.2152,15760.0
2019-05-14 10:20:00,79.1,79.14,78.97,79.0,46645.0,70.2241,70.2596,70.1087,70.1353,46645.0
2019-05-14 10:30:00,79.0,79.02,78.88,78.98,21187.0,70.1353,70.1531,70.0288,70.1176,21187.0
2019-05-14 10:40:00,78.97,79.15,78.95,79.03,21831.0,70.1087,70.2685,70.0909,70.162,21831.0
2019-05-14 10:50:00,79.01,79.06,78.94,78.98,43330.0,70.1442,70.1886,70.0821,70.1176,43330.0
2019-05-14 11:00:00,78.98,79.15,78.96,79.05,41991.0,70.1176,70.2685,70.0998,70.1797,41991.0
2019-05-14 11:10:00,79.04,79.08,78.96,78.97,25833.0,70.1708,70.2064,70.0998,70.1087,25833.0
2019-05-14 11:20:00,78.96,79.2,78.94,79.11,32311.0,70.0998,70.3129,70.0821,70.233,32311.0
2019-05-14 11:30:00,79.11,79.27,79.08,79.23,27495.0,70.233,70.375,70.2064,70.3395,27495.0
2019-05-14 11:40:00,79.22,79.31,79.15,79.31,24131.0,70.3306,70.4105,70.2685,70.4105,24131.0
2019-05-14 11:50:00,79.31,79.4,79.28,79.35,17260.0,70.4105,70.4904,70.3839,70.4461,17260.0
2019-05-14 12:00:00,79.34,79.45,79.31,79.34,11068.0,70.4372,70.5348,70.4105,70.4372,11068.0
2019-05-14 12:10:00,79.35,79.45,79.26,79.27,16306.0,70.4461,70.5348,70.3662,70.375,16306.0
2019-05-14 12:20:00,79.27,79.39,79.26,79.28,11943.0,70.375,70.4816,70.3662,70.3839,11943.0
2019-05-14 12:30:00,79.28,79.4,79.22,79.38,9365.0,70.3839,70.4904,70.3306,70.4727,9365.0
2019-05-14 12:40:00,79.39,79.42,79.33,79.42,11819.0,70.4816,70.5082,70.4283,70.5082,11819.0
2019-05-14 12:50:00,79.4,79.45,79.38,79.39,7259.0,70.4904,70.5348,70.4727,70.4816,7259.0
2019-05-14 13:00:00,79.41,79.52,79.38,79.47,10927.0,70.4993,70.597,70.4727,70.5526,10927.0
2019-05-14 13:10:00,79.48,79.58,79.48,79.51,8261.0,70.5615,70.6502,70.5615,70.5881,8261.0
2019-05-14 13:20:00,79.48,79.63,79.48,79.57,10767.0,70.5615,70.6946,70.5615,70.6414,10767.0
2019-05-14 13:30:00,79.58,79.63,79.57,79.59,7780.0,70.6502,70.6946,70.6414,70.6591,7780.0
2019-05-14 13:40:00,79.58,79.62,79.54,79.6,19375.0,70.6502,70.6858,70.6147,70.668,19375.0
2019-05-14 13:50:00,79.58,79.65,79.57,79.58,15707.0,70.6502,70.7124,70.6414,70.6502,15707.0
2019-05-14 14:00:00,79.55,79.58,79.41,79.49,8740.0,70.6236,70.6502,70.4993,70.5703,8740.0
2019-05-14 14:10:00,79.49,79.51,79.42,79.46,10017.0,70.5703,70.5881,70.5082,70.5437,10017.0
2019-05-14 14:20:00,79.49,79.54,79.47,79.48,20275.0,70.5703,70.6147,70.5526,70.5615,20275.0
2019-05-14 14:30:00,79.47,79.5,79.34,79.49,18489.0,70.5526,70.5792,70.4372,70.5703,18489.0
2019-05-14 14:40:00,79.54,79.54,79.27,79.27,13303.0,70.6147,70.6147,70.375,70.375,13303.0
2019-05-14 14:50:00,79.29,79.42,79.2,79.41,10955.0,70.3928,70.5082,70.3129,70.4993,10955.0
2019-05-14 15:00:00,79.38,79.59,79.34,79.59,17932.0,70.4727,70.6591,70.4372,70.6591,17932.0
2019-05-14 15:10:00,79.58,79.58,79.46,79.56,31781.0,70.6502,70.6502,70.5437,70.6325,31781.0
2019-05-14 15:20:00,79.57,79.62,79.52,79.58,27605.0,70.6414,70.6858,70.597,70.6502,27605.0
2019-05-14 15:30:00,79.57,79.57,79.31,79.43,46529.0,70.6414,70.6414,70.4105,70.5171,46529.0
2019-05-14 15:40:00,79.43,79.5,79.28,79.36,43874.0,70.5171,70.5792,70.3839,70.4549,43874.0
2019-05-14 15:50:00,79.35,79.37,79.14,79.17,117637.0,70.4461,70.4638,70.2596,70.2863,117637.0
2019-05-15 09:30:00,78.66,78.98,78.42,78.86,44318.0,69.8335,70.1176,69.6204,70.011,44318.0
2019-05-15 09:40:00,78.81,78.88,78.63,78.7,11924.0,69.9667,70.0288,69.8068,69.869,11924.0
2019-05-15 09:50:00,78.79,78.79,78.46,78.54,23422.0,69.9489,69.9489,69.6559,69.7269,23422.0
2019-05-15 10:00:00,78.63,78.72,78.5,78.59,25800.0,69.8068,69.8867,69.6914,69.7713,25800.0
2019-05-15 10:10:00,78.63,79.12,78.46,79.03,15006.0,69.8068,70.2419,69.6559,70.162,15006.0
2019-05-15 10:20:00,79.05,79.21,78.91,79.21,13618.0,70.1797,70.3218,70.0554,70.3218,13618.0
2019-05-15 10:30:00,79.26,79.3,78.98,79.04,30463.0,70.3662,70.4017,70.1176,70.1708,30463.0
2019-05-15 10:40:00,79.04,79.26,79.03,79.12,54554.0,70.1708,70.3662,70.162,70.2419,54554.0
2019-05-15 10:50:00,79.14,79.2,79.0,79.07,45328.0,70.2596,70.3129,70.1353,70.1975,45328.0
2019-05-15 11:00:00,79.08,79.14,78.99,79.09,60013.0,70.2064,70.2596,70.1265,70.2152,60013.0
2019-05-15 11:10:00,79.1,79.17,78.98,79.17,49561.0,70.2241,70.2863,70.1176,70.2863,49561.0
2019-05-15 11:20:00,79.17,79.43,79.16,79.4,12535.0,70.2863,70.5171,70.2774,70.4904,12535.0
2019-05-15 11:30:00,79.41,79.44,79.29,79.36,11936.0,70.4993,70.526,70.3928,70.4549,11936.0
2019-05-15 11:40:00,79.36,79.55,79.33,79.5,13085.0,70.4549,70.6236,70.4283,70.5792,13085.0
2019-05-15 11:50:00,79.48,79.65,79.48,79.63,7477.0,70.5615,70.7124,70.5615,70.6946,7477.0
2019-05-15 12:00:00,79.63,79.77,79.62,79.69,11019.0,70.6946,70.8189,70.6858,70.7479,11019.0
2019-05-15 12:10:00,79.66,79.72,79.59,79.59,9682.0,70.7213,70.7745,70.6591,70.6591,9682.0
2019-05-15 12:20:00,79.58,79.65,79.46,79.49,7936.0,70.6502,70.7124,70.5437,70.5703,7936.0
2019-05-15 12:30:00,79.51,79.62,79.49,79.52,8122.0,70.5881,70.6858,70.5703,70.597,8122.0
2019-05-15 12:40:00,79.56,79.62,79.52,79.62,4622.0,70.6325,70.6858,70.597,70.6858,4622.0
2019-05-15 12:50:00,79.58,79.59,79.44,79.5,5037.0,70.6502,70.6591,70.526,70.5792,5037.0
2019-05-15 13:00:00,79.51,79.55,79.48,79.48,3112.0,70.5881,70.6236,70.5615,70.5615,3112.0
2019-05-15 13:10:00,79.5,79.51,79.41,79.43,5871.0,70.5792,70.5881,70.4993,70.5171,5871.0
2019-05-15 13:20:00,79.42,79.44,79.32,79.36,5634.0,70.5082,70.526,70.4194,70.4549,5634.0
2019-05-15 13:30:00,79.35,79.53,79.35,79.53,4864.0,70.4461,70.6059,70.4461,70.6059,4864.0
2019-05-15 13:40:00,79.52,79.52,79.43,79.48,11133.0,70.597,70.597,70.5171,70.5615,11133.0
2019-05-15 13:50:00,79.51,79.6,79.48,79.58,6129.0,70.5881,70.668,70.5615,70.6502,6129.0
2019-05-15 14:00:00,79.59,79.67,79.59,79.6,8375.0,70.6591,70.7301,70.6591,70.668,8375.0
2019-05-15 14:10:00,79.64,79.7,79.63,79.65,4605.0,70.7035,70.7568,70.6946,70.7124,4605.0
2019-05-15 14:20:00,79.7,79.74,79.66,79.7,7485.0,70.7568,70.7923,70.7213,70.7568,7485.0
2019-05-15 14:30:00,79.73,79.76,79.67,79.73,9641.0,70.7834,70.81,70.7301,70.7834,9641.0
2019-05-15 14:40:00,79.74,79.8,79.71,79.77,8381.0,70.7923,70.8456,70.7657,70.8189,8381.0
2019-05-15 14:50:00,79.76,79.8,79.65,79.67,10025.0,70.81,70.8456,70.7124,70.7301,10025.0
2019-05-15 15:00:00,79.7,79.72,79.64,79.72,14869.0,70.7568,70.7745,70.7035,70.7745,14869.0
2019-05-15 15:10:00,79.7,79.78,79.69,79.76,15722.0,70.7568,70.8278,70.7479,70.81,15722.0
2019-05-15 15:20:00,79.77,79.85,79.76,79.83,21679.0,70.8189,70.89,70.81,70.8722,21679.0
2019-05-15 15:30:00,79.82,79.86,79.65,79.7,76973.0,70.8633,70.8988,70.7124,70.7568,76973.0
2019-05-15 15:40:00,79.69,79.7,79.56,79.58,43002.0,70.7479,70.7568,70.6325,70.6502,43002.0
2019-05-15 15:50:00,79.56,79.66,79.52,79.56,98957.0,70.6325,70.7213,70.597,70.6325,98957.0
2019-05-16 09:30:00,79.74,79.86,79.56,79.62,30524.0,70.7923,70.8988,70.6325,70.6858,30524.0
2019-05-16 09:40:00,79.67,79.73,79.53,79.57,10132.0,70.7301,70.7834,70.6059,70.6414,10132.0
2019-05-16 09:50:00,79.58,79.69,79.51,79.66,14705.0,70.6502,70.7479,70.5881,70.7213,14705.0
2019-05-16 10:00:00,79.66,79.78,79.6,79.61,21172.0,70.7213,70.8278,70.668,70.6769,21172.0
2019-05-16 10:10:00,79.59,79.72,79.54,79.72,11633.0,70.6591,70.7745,70.6147,70.7745,11633.0
2019-05-16 10:20:00,79.71,79.79,79.64,79.77,11402.0,70.7657,70.8367,70.7035,70.8189,11402.0
2019-05-16 10:30:00,79.8,79.82,79.7,79.78,16703.0,70.8456,70.8633,70.7568,70.8278,16703.0
2019-05-16 10:40:00,79.79,79.89,79.78,79.85,20331.0,70.8367,70.9255,70.8278,70.89,20331.0
2019-05-16 10:50:00,79.86,79.96,79.83,79.96,12339.0,70.8988,70.9876,70.8722,70.9876,12339.0
2019-05-16 11:00:00,79.97,80.0,79.83,79.83,13734.0,70.9965,71.0231,70.8722,70.8722,13734.0
2019-05-16 11:10:00,79.83,79.91,79.81,79.9,10437.0,70.8722,70.9432,70.8544,70.9343,10437.0
2019-05-16 11:20:00,79.92,80.01,79.89,79.98,10355.0,70.9521,71.032,70.9255,71.0054,10355.0
2019-05-16 11:30:00,79.97,80.08,79.96,80.07,12835.0,70.9965,71.0941,70.9876,71.0853,12835.0
2019-05-16 11:40:00,80.04,80.15,80.02,80.02,12375.0,71.0586,71.1563,71.0409,71.0409,12375.0
2019-05-16 11:50:00,80.02,80.12,80.01,80.09,24661.0,71.0409,71.1297,71.032,71.103,24661.0
2019-05-16 12:00:00,80.1,80.21,80.1,80.2,23973.0,71.1119,71.2096,71.1119,71.2007,23973.0
2019-05-16 12:10:00,80.19,80.29,80.18,80.27,7428.0,71.1918,71.2806,71.1829,71.2628,7428.0
2019-05-16 12:20:00,80.28,80.28,80.21,80.21,10335.0,71.2717,71.2717,71.2096,71.2096,10335.0
2019-05-16 12:30:00,80.21,80.26,80.19,80.21,8534.0,71.2096,71.2539,71.1918,71.2096,8534.0
2019-05-16 12:40:00,80.23,80.23,80.14,80.18,7789.0,71.2273,71.2273,71.1474,71.1829,7789.0
2019-05-16 12:50:00,80.16,80.22,80.11,80.21,12516.0,71.1652,71.2184,71.1208,71.2096,12516.0
2019-05-16 13:00:00,80.22,80.26,80.12,80.17,7016.0,71.2184,71.2539,71.1297,71.174,7016.0
2019-05-16 13:10:00,80.17,80.24,80.17,80.23,6504.0,71.174,71.2362,71.174,71.2273,6504.0
2019-05-16 13:20:00,80.22,80.23,80.15,80.19,7232.0,71.2184,71.2273,71.1563,71.1918,7232.0
2019-05-16 13:30:00,80.17,80.17,80.07,80.09,7464.0,71.174,71.174,71.0853,71.103,7464.0
2019-05-16 13:40:00,80.09,80.17,80.07,80.11,13264.0,71.103,71.174,71.0853,71.1208,13264.0
2019-05-16 13:50:00,80.1,80.22,80.07,80.19,12544.0,71.1119,71.2184,71.0853,71.1918,12544.0
2019-05-16 14:00:00,80.17,80.22,80.13,80.17,14715.0,71.174,71.2184,71.1385,71.174,14715.0
2019-05-16 14:10:00,80.15,80.22,80.14,80.21,19997.0,71.1563,71.2184,71.1474,71.2096,19997.0
2019-05-16 14:20:00,80.2,80.31,80.19,80.31,15755.0,71.2007,71.2983,71.1918,71.2983,15755.0
2019-05-16 14:30:00,80.31,80.31,80.23,80.3,9868.0,71.2983,71.2983,71.2273,71.2895,9868.0
2019-05-16 14:40:00,80.29,80.31,80.2,80.21,11243.0,71.2806,71.2983,71.2007,71.2096,11243.0
2019-05-16 14:50:00,80.21,80.22,80.09,80.18,18376.0,71.2096,71.2184,71.103,71.1829,18376.0
2019-05-16 15:00:00,80.17,80.17,79.93,79.98,38556.0,71.174,71.174,70.961,71.0054,38556.0
2019-05-16 15:10:00,79.99,80.04,79.92,79.94,24797.0,71.0142,71.0586,70.9521,70.9699,24797.0
2019-05-16 15:20:00,79.94,80.12,79.94,80.12,33750.0,70.9699,71.1297,70.9699,71.1297,33750.0
2019-05-16 15:30:00,80.12,80.14,80.01,80.05,36246.0,71.1297,71.1474,71.032,71.0675,36246.0
2019-05-16 15:40:00,80.06,80.07,79.86,79.91,39744.0,71.0764,71.0853,70.8988,70.9432,39744.0
2019-05-16 15:50:00,79.92,80.03,79.82,80.0,115843.0,70.9521,71.0498,70.8633,71.0231,115843.0
2019-05-17 09:30:00,79.11,79.34,78.9,79.34,98610.0,70.233,70.4372,70.0466,70.4372,98610.0
2019-05-17 09:40:00,79.34,79.42,79.08,79.08,37338.0,70.4372,70.5082,70.2064,70.2064,37338.0
2019-05-17 09:50:00,79.07,79.08,78.63,78.77,50437.0,70.1975,70.2064,69.8068,69.9311,50437.0
2019-05-17 10:00:00,78.8,79.17,78.71,79.07,27457.0,69.9578,70.2863,69.8779,70.1975,27457.0
2019-05-17 10:10:00,79.09,79.23,78.96,79.18,17459.0,70.2152,70.3395,70.0998,70.2951,17459.0
2019-05-17 10:20:00,79.23,79.33,79.16,79.29,7687.0,70.3395,70.4283,70.2774,70.3928,7687.0
2019-05-17 10:30:00,79.3,79.34,79.18,79.27,5956.0,70.4017,70.4372,70.2951,70.375,5956.0
2019-05-17 10:40:00,79.27,79.45,79.26,79.45,15330.0,70.375,70.5348,70.3662,70.5348,15330.0
2019-05-17 10:50:00,79.49,79.84,79.49,79.7,13068.0,70.5703,70.8811,70.5703,70.7568,13068.0
2019-05-17 11:00:00,79.74,79.9,79.72,79.88,11522.0,70.7923,70.9343,70.7745,70.9166,11522.0
2019-05-17 11:10:00,79.88,79.9,79.78,79.78,14337.0,70.9166,70.9343,70.8278,70.8278,14337.0
2019-05-17 11:20:00,79.8,79.86,79.74,79.77,43093.0,70.8456,70.8988,70.7923,70.8189,43093.0
2019-05-17 11:30:00,79.76,79.8,79.72,79.75,13375.0,70.81,70.8456,70.7745,70.8012,13375.0
2019-05-17 11:40:00,79.72,79.73,79.63,79.67,11608.0,70.7745,70.7834,70.6946,70.7301,11608.0
2019-05-17 11:50:00,79.63,79.76,79.62,79.73,6155.0,70.6946,70.81,70.6858,70.7834,6155.0
2019-05-17 12:00:00,79.73,79.77,79.52,79.59,7774.0,70.7834,70.8189,70.597,70.6591,7774.0
2019-05-17 12:10:00,79.57,79.62,79.53,79.57,8357.0,70.6414,70.6858,70.6059,70.6414,8357.0
2019-05-17 12:20:00,79.59,79.59,79.47,79.49,6084.0,70.6591,70.6591,70.5526,70.5703,6084.0
2019-05-17 12:30:00,79.46,79.51,79.41,79.44,9711.0,70.5437,70.5881,70.4993,70.526,9711.0
2019-05-17 12:40:00,79.46,79.64,79.45,79.62,10406.0,70.5437,70.7035,70.5348,70.6858,10406.0
2019-05-17 12:50:00,79.65,79.66,79.58,79.63,6966.0,70.7124,70.7213,70.6502,70.6946,6966.0
2019-05-17 13:00:00,79.63,79.75,79.59,79.75,9171.0,70.6946,70.8012,70.6591,70.8012,9171.0
2019-05-17 13:10:00,79.74,79.8,79.72,79.79,13158.0,70.7923,70.8456,70.7745,70.8367,13158.0
2019-05-17 13:20:00,79.78,79.8,79.55,79.55,14653.0,70.8278,70.8456,70.6236,70.6236,14653.0
2019-05-17 13:30:00,79.56,79.66,79.5,79.63,12741.0,70.6325,70.7213,70.5792,70.6946,12741.0
2019-05-17 13:40:00,79.63,79.66,79.52,79.6,12872.0,70.6946,70.7213,70.597,70.668,12872.0
2019-05-17 13:50:00,79.61,79.61,79.54,79.57,13125.0,70.6769,70.6769,70.6147,70.6414,13125.0
2019-05-17 14:00:00,79.55,79.6,79.45,79.55,19095.0,70.6236,70.668,70.5348,70.6236,19095.0
2019-05-17 14:10:00,79.55,79.55,79.46,79.48,17843.0,70.6236,70.6236,70.5437,70.5615,17843.0
2019-05-17 14:20:00,79.47,79.51,79.43,79.5,22294.0,70.5526,70.5881,70.5171,70.5792,22294.0
2019-05-17 14:30:00,79.51,79.54,79.45,79.47,18992.0,70.5881,70.6147,70.5348,70.5526,18992.0
2019-05-17 14:40:00,79.48,79.48,79.35,79.47,16994.0,70.5615,70.5615,70.4461,70.5526,16994.0
2019-05-17 14:50:00,79.47,79.54,79.45,79.53,19480.0,70.5526,70.6147,70.5348,70.6059,19480.0
2019-05-17 15:00:00,79.51,79.53,79.14,79.14,31493.0,70.5881,70.6059,70.2596,70.2596,31493.0
2019-05-17 15:10:00,79.11,79.17,78.99,79.06,36977.0,70.233,70.2863,70.1265,70.1886,36977.0
2019-05-17 15:20:00,79.06,79.19,79.03,79.18,28969.0,70.1886,70.304,70.162,70.2951,28969.0
2019-05-17 15:30:00,79.12,79.14,78.88,78.88,70125.0,70.2419,70.2596,70.0288,70.0288,70125.0
2019-05-17 15:40:00,78.88,78.92,78.68,78.75,130270.0,70.0288,70.0643,69.8512,69.9134,130270.0
2019-05-17 15:50:00,78.75,78.99,78.69,78.74,126268.0,69.9134,70.1265,69.8601,69.9045,126268.0
2019-05-20 09:30:00,78.12,78.3,78.0,78.2,40372.0,69.3541,69.5139,69.2475,69.4251,40372.0
2019-05-20 09:40:00,78.17,78.61,78.16,78.53,17237.0,69.3985,69.7891,69.3896,69.7181,17237.0
2019-05-20 09:50:00,78.52,78.6,78.3,78.55,20518.0,69.7092,69.7802,69.5139,69.7358,20518.0
2019-05-20 10:00:00,78.55,78.59,78.29,78.55,15057.0,69.7358,69.7713,69.505,69.7358,15057.0
2019-05-20 10:10:00,78.49,78.62,78.45,78.55,24660.0,69.6826,69.798,69.647,69.7358,24660.0
2019-05-20 10:20:00,78.53,78.69,78.49,78.66,13600.0,69.7181,69.8601,69.6826,69.8335,13600.0
2019-05-20 10:30:00,78.63,78.82,78.62,78.69,10317.0,69.8068,69.9755,69.798,69.8601,10317.0
2019-05-20 10:40:00,78.69,78.82,78.63,78.63,15649.0,69.8601,69.9755,69.8068,69.8068,15649.0
2019-05-20 10:50:00,78.63,78.79,78.59,78.74,24244.0,69.8068,69.9489,69.7713,69.9045,24244.0
2019-05-20 11:00:00,78.76,78.79,78.46,78.49,23488.0,69.9223,69.9489,69.6559,69.6826,23488.0
2019-05-20 11:10:00,78.49,78.62,78.44,78.45,16086.0,69.6826,69.798,69.6382,69.647,16086.0
2019-05-20 11:20:00,78.44,78.62,78.36,78.44,24550.0,69.6382,69.798,69.5671,69.6382,24550.0
2019-05-20 11:30:00,78.44,78.59,78.33,78.34,22129.0,69.6382,69.7713,69.5405,69.5494,22129.0
2019-05-20 11:40:00,78.34,78.46,78.31,78.41,18956.0,69.5494,69.6559,69.5228,69.6115,18956.0
2019-05-20 11:50:00,78.42,78.48,78.35,78.45,14422.0,69.6204,69.6737,69.5583,69.647,14422.0
2019-05-20 12:00:00,78.49,78.52,78.44,78.49,17670.0,69.6826,69.7092,69.6382,69.6826,17670.0
2019-05-20 12:10:00,78.49,78.57,78.48,78.56,13802.0,69.6826,69.7536,69.6737,69.7447,13802.0
2019-05-20 12:20:00,78.53,78.58,78.5,78.5,8460.0,69.7181,69.7625,69.6914,69.6914,8460.0
2019-05-20 12:30:00,78.49,78.58,78.37,78.56,12570.0,69.6826,69.7625,69.576,69.7447,12570.0
2019-05-20 12:40:00,78.54,78.55,78.45,78.51,6500.0,69.7269,69.7358,69.647,69.7003,6500.0
2019-05-20 12:50:00,78.51,78.61,78.51,78.52,8115.0,69.7003,69.7891,69.7003,69.7092,8115.0
2019-05-20 13:00:00,78.51,78.54,78.4,78.44,13635.0,69.7003,69.7269,69.6027,69.6382,13635.0
2019-05-20 13:10:00,78.44,78.51,78.43,78.49,7778.0,69.6382,69.7003,69.6293,69.6826,7778.0
2019-05-20 13:20:00,78.51,78.53,78.45,78.48,9047.0,69.7003,69.7181,69.647,69.6737,9047.0
2019-05-20 13:30:00,78.45,78.5,78.4,78.41,57031.0,69.647,69.6914,69.6027,69.6115,57031.0
2019-05-20 13:40:00,78.41,78.46,78.33,78.41,37136.0,69.6115,69.6559,69.5405,69.6115,37136.0
2019-05-20 13:50:00,78.4,78.4,78.29,78.36,41455.0,69.6027,69.6027,69.505,69.5671,41455.0
2019-05-20 14:00:00,78.37,78.4,78.3,78.3,11932.0,69.576,69.6027,69.5139,69.5139,11932.0
2019-05-20 14:10:00,78.33,78.39,78.26,78.27,9756.0,69.5405,69.5938,69.4784,69.4872,9756.0
2019-05-20 14:20:00,78.27,78.31,78.24,78.26,12738.0,69.4872,69.5228,69.4606,69.4784,12738.0
2019-05-20 14:30:00,78.26,78.31,78.07,78.07,15317.0,69.4784,69.5228,69.3097,69.3097,15317.0
2019-05-20 14:40:00,78.09,78.23,78.07,78.11,14888.0,69.3274,69.4517,69.3097,69.3452,14888.0
2019-05-20 14:50:00,78.11,78.17,78.09,78.12,14328.0,69.3452,69.3985,69.3274,69.3541,14328.0
2019-05-20 15:00:00,78.12,78.16,78.08,78.09,13868.0,69.3541,69.3896,69.3186,69.3274,13868.0
2019-05-20 15:10:00,78.1,78.13,77.92,78.13,35004.0,69.3363,69.363,69.1765,69.363,35004.0
2019-05-20 15:20:00,78.11,78.19,78.07,78.18,19635.0,69.3452,69.4162,69.3097,69.4073,19635.0
2019-05-20 15:30:00,78.18,78.36,78.15,78.34,32748.0,69.4073,69.5671,69.3807,69.5494,32748.0
2019-05-20 15:40:00,78.35,78.4,78.28,78.35,43590.0,69.5583,69.6027,69.4961,69.5583,43590.0
2019-05-20 15:50:00,78.35,78.54,78.34,78.4,126003.0,69.5583,69.7269,69.5494,69.6027,126003.0
2019-05-21 09:30:00,78.97,79.42,78.91,79.19,39010.0,70.1087,70.5082,70.0554,70.304,39010.0
2019-05-21 09:40:00,79.16,79.23,79.08,79.13,8317.0,70.2774,70.3395,70.2064,70.2507,8317.0
2019-05-21 09:50:00,79.12,79.12,78.99,79.09,10328.0,70.2419,70.2419,70.1265,70.2152,10328.0
2019-05-21 10:00:00,79.08,79.11,78.99,79.09,24283.0,70.2064,70.233,70.1265,70.2152,24283.0
2019-05-21 10:10:00,79.09,79.46,79.09,79.43,33857.0,70.2152,70.5437,70.2152,70.5171,33857.0
2019-05-21 10:20:00,79.45,79.55,79.35,79.54,49801.0,70.5348,70.6236,70.4461,70.6147,49801.0
2019-05-21 10:30:00,79.55,79.77,79.52,79.72,52681.0,70.6236,70.8189,70.597,70.7745,52681.0
2019-05-21 10:40:00,79.73,79.93,79.68,79.85,124604.0,70.7834,70.961,70.739,70.89,124604.0
2019-05-21 10:50:00,79.88,79.96,79.77,79.77,32572.0,70.9166,70.9876,70.8189,70.8189,32572.0
2019-05-21 11:00:00,79.76,79.94,79.76,79.91,17730.0,70.81,70.9699,70.81,70.9432,17730.0
2019-05-21 11:10:00,79.92,80.01,79.85,79.86,43042.0,70.9521,71.032,70.89,70.8988,43042.0
2019-05-21 11:20:00,79.84,79.88,79.72,79.77,21424.0,70.8811,70.9166,70.7745,70.8189,21424.0
2019-05-21 11:30:00,79.79,79.79,79.68,79.73,17345.0,70.8367,70.8367,70.739,70.7834,17345.0
2019-05-21 11:40:00,79.75,79.75,79.56,79.57,9802.0,70.8012,70.8012,70.6325,70.6414,9802.0
2019-05-21 11:50:00,79.55,79.76,79.48,79.75,52636.0,70.6236,70.81,70.5615,70.8012,52636.0
2019-05-21 12:00:00,79.75,79.78,79.53,79.62,51442.0,70.8012,70.8278,70.6059,70.6858,51442.0
2019-05-21 12:10:00,79.63,79.71,79.59,79.65,9930.0,70.6946,70.7657,70.6591,70.7124,9930.0
2019-05-21 12:20:00,79.63,79.7,79.63,79.69,5037.0,70.6946,70.7568,70.6946,70.7479,5037.0
2019-05-21 12:30:00,79.66,79.69,79.6,79.65,16146.0,70.7213,70.7479,70.668,70.7124,16146.0
2019-05-21 12:40:00,79.66,79.74,79.65,79.7,15873.0,70.7213,70.7923,70.7124,70.7568,15873.0
2019-05-21 12:50:00,79.75,79.79,79.7,79.79,5939.0,70.8012,70.8367,70.7568,70.8367,5939.0
2019-05-21 13:00:00,79.81,79.83,79.76,79.78,8776.0,70.8544,70.8722,70.81,70.8278,8776.0
2019-05-21 13:10:00,79.78,79.85,79.75,79.85,22203.0,70.8278,70.89,70.8012,70.89,22203.0
2019-05-21 13:20:00,79.85,79.89,79.84,79.88,11614.0,70.89,70.9255,70.8811,70.9166,11614.0
2019-05-21 13:30:00,79.87,79.9,79.77,79.8,11888.0,70.9077,70.9343,70.8189,70.8456,11888.0
2019-05-21 13:40:00,79.8,79.88,79.79,79.82,12055.0,70.8456,70.9166,70.8367,70.8633,12055.0
2019-05-21 13:50:00,79.81,79.91,79.79,79.84,23678.0,70.8544,70.9432,70.8367,70.8811,23678.0
2019-05-21 14:00:00,79.84,79.9,79.8,79.9,16519.0,70.8811,70.9343,70.8456,70.9343,16519.0
2019-05-21 14:10:00,79.91,79.93,79.85,79.93,26647.0,70.9432,70.961,70.89,70.961,26647.0
2019-05-21 14:20:00,79.92,80.04,79.91,80.04,13635.0,70.9521,71.0586,70.9432,71.0586,13635.0
2019-05-21 14:30:00,80.02,80.02,79.96,80.01,12622.0,71.0409,71.0409,70.9876,71.032,12622.0
2019-05-21 14:40:00,80.02,80.03,80.0,80.0,16993.0,71.0409,71.0498,71.0231,71.0231,16993.0
2019-05-21 14:50:00,80.01,80.01,79.91,79.92,47012.0,71.032,71.032,70.9432,70.9521,47012.0
2019-05-21 15:00:00,79.92,79.94,79.8,79.9,55436.0,70.9521,70.9699,70.8456,70.9343,55436.0
2019-05-21 15:10:00,79.9,80.06,79.9,80.05,35575.0,70.9343,71.0764,70.9343,71.0675,35575.0
2019-05-21 15:20:00,80.06,80.14,80.0,80.13,17967.0,71.0764,71.1474,71.0231,71.1385,17967.0
2019-05-21 15:30:00,80.13,80.15,80.05,80.09,22953.0,71.1385,71.1563,71.0675,71.103,22953.0
2019-05-21 15:40:00,80.09,80.12,79.94,79.98,73069.0,71.103,71.1297,70.9699,71.0054,73069.0
2019-05-21 15:50:00,79.98,80.01,79.87,79.94,110696.0,71.0054,71.032,70.9077,70.9699,110696.0
2019-05-22 09:30:00,79.52,79.75,79.36,79.41,34359.0,70.597,70.8012,70.4549,70.4993,34359.0
2019-05-22 09:40:00,79.35,79.51,79.29,79.41,11018.0,70.4461,70.5881,70.3928,70.4993,11018.0
2019-05-22 09:50:00,79.36,79.63,79.31,79.62,6815.0,70.4549,70.6946,70.4105,70.6858,6815.0
2019-05-22 10:00:00,79.58,79.63,79.38,79.41,9117.0,70.6502,70.6946,70.4727,70.4993,9117.0
2019-05-22 10:10:00,79.41,79.81,79.38,79.72,53348.0,70.4993,70.8544,70.4727,70.7745,53348.0
2019-05-22 10:20:00,79.7,79.76,79.64,79.69,7478.0,70.7568,70.81,70.7035,70.7479,7478.0
2019-05-22 10:30:00,79.67,79.75,79.43,79.51,10802.0,70.7301,70.8012,70.5171,70.5881,10802.0
2019-05-22 10:40:00,79.48,79.5,79.28,79.44,18083.0,70.5615,70.5792,70.3839,70.526,18083.0
2019-05-22 10:50:00,79.45,79.52,79.32,79.33,13002.0,70.5348,70.597,70.4194,70.4283,13002.0
2019-05-22 11:00:00,79.33,79.4,79.3,79.38,13841.0,70.4283,70.4904,70.4017,70.4727,13841.0
2019-05-22 11:10:00,79.39,79.64,79.38,79.59,10894.0,70.4816,70.7035,70.4727,70.6591,10894.0
2019-05-22 11:20:00,79.6,79.67,79.57,79.66,18664.0,70.668,70.7301,70.6414,70.7213,18664.0
2019-05-22 11:30:00,79.65,79.69,79.52,79.53,21458.0,70.7124,70.7479,70.597,70.6059,21458.0
2019-05-22 11:40:00,79.51,79.52,79.4,79.44,15018.0,70.5881,70.597,70.4904,70.526,15018.0
2019-05-22 11:50:00,79.44,79.51,79.4,79.44,11006.0,70.526,70.5881,70.4904,70.526,11006.0
2019-05-22 12:00:00,79.45,79.47,79.34,79.37,13230.0,70.5348,70.5526,70.4372,70.4638,13230.0
2019-05-22 12:10:00,79.37,79.37,79.24,79.3,6988.0,70.4638,70.4638,70.3484,70.4017,6988.0
2019-05-22 12:20:00,79.32,79.32,79.2,79.22,4703.0,70.4194,70.4194,70.3129,70.3306,4703.0
2019-05-22 12:30:00,79.21,79.26,79.16,79.25,7203.0,70.3218,70.3662,70.2774,70.3573,7203.0
2019-05-22 12:40:00,79.25,79.25,79.11,79.15,18051.0,70.3573,70.3573,70.233,70.2685,18051.0
2019-05-22 12:50:00,79.18,79.2,79.11,79.11,7758.0,70.2951,70.3129,70.233,70.233,7758.0
2019-05-22 13:00:00,79.11,79.16,79.0,79.02,14826.0,70.233,70.2774,70.1353,70.1531,14826.0
2019-05-22 13:10:00,79.02,79.06,78.98,79.06,21782.0,70.1531,70.1886,70.1176,70.1886,21782.0
2019-05-22 13:20:00,79.06,79.09,79.0,79.02,91788.0,70.1886,70.2152,70.1353,70.1531,91788.0
2019-05-22 13:30:00,79.02,79.08,78.96,78.99,15906.0,70.1531,70.2064,70.0998,70.1265,15906.0
2019-05-22 13:40:00,79.0,79.25,79.0,79.15,27475.0,70.1353,70.3573,70.1353,70.2685,27475.0
2019-05-22 13:50:00,79.15,79.25,79.13,79.15,8797.0,70.2685,70.3573,70.2507,70.2685,8797.0
2019-05-22 14:00:00,79.15,79.2,79.02,79.04,11535.0,70.2685,70.3129,70.1531,70.1708,11535.0
2019-05-22 14:10:00,79.03,79.07,78.93,78.96,15797.0,70.162,70.1975,70.0732,70.0998,15797.0
2019-05-22 14:20:00,78.96,79.02,78.92,78.96,15239.0,70.0998,70.1531,70.0643,70.0998,15239.0
2019-05-22 14:30:00,79.0,79.12,79.0,79.05,11915.0,70.1353,70.2419,70.1353,70.1797,11915.0
2019-05-22 14:40:00,79.06,79.08,79.02,79.02,10853.0,70.1886,70.2064,70.1531,70.1531,10853.0
2019-05-22 14:50:00,79.02,79.05,78.92,79.04,11240.0,70.1531,70.1797,70.0643,70.1708,11240.0
2019-05-22 15:00:00,79.02,79.05,78.95,78.99,16375.0,70.1531,70.1797,70.0909,70.1265,16375.0
2019-05-22 15:10:00,78.98,79.01,78.86,78.89,15206.0,70.1176,70.1442,70.011,70.0377,15206.0
2019-05-22 15:20:00,78.88,79.05,78.88,78.96,22039.0,70.0288,70.1797,70.0288,70.0998,22039.0
2019-05-22 15:30:00,78.96,79.03,78.94,79.0,19923.0,70.0998,70.162,70.0821,70.1353,19923.0
2019-05-22 15:40:00,79.0,79.13,78.99,79.01,49291.0,70.1353,70.2507,70.1265,70.1442,49291.0
2019-05-22 15:50:00,79.01,79.02,78.9,78.93,98258.0,70.1442,70.1531,70.0466,70.0732,98258.0
2019-05-23 09:30:00,78.03,78.06,77.39,77.57,47267.0,69.2742,69.3008,68.706,68.8658,47267.0
2019-05-23 09:40:00,77.51,77.61,77.17,77.31,21730.0,68.8125,68.9013,68.5107,68.635,21730.0
2019-05-23 09:50:00,77.26,77.4,77.23,77.28,13132.0,68.5906,68.7149,68.5639,68.6083,13132.0
2019-05-23 10:00:00,77.21,77.4,77.1,77.12,10181.0,68.5462,68.7149,68.4485,68.4663,10181.0
2019-05-23 10:10:00,77.13,77.28,77.01,77.04,18903.0,68.4752,68.6083,68.3686,68.3953,18903.0
2019-05-23 10:20:00,77.1,77.29,76.95,77.29,16821.0,68.4485,68.6172,68.3154,68.6172,16821.0
2019-05-23 10:30:00,77.25,77.36,77.17,77.36,6401.0,68.5817,68.6794,68.5107,68.6794,6401.0
2019-05-23 10:40:00,77.37,77.48,77.3,77.4,10556.0,68.6882,68.7859,68.6261,68.7149,10556.0
2019-05-23 10:50:00,77.42,77.64,77.37,77.57,10686.0,68.7326,68.9279,68.6882,68.8658,10686.0
2019-05-23 11:00:00,77.54,77.57,77.37,77.42,10490.0,68.8392,68.8658,68.6882,68.7326,10490.0
2019-05-23 11:10:00,77.42,77.44,77.29,77.37,11504.0,68.7326,68.7504,68.6172,68.6882,11504.0
2019-05-23 11:20:00,77.38,77.58,77.3,77.49,13309.0,68.6971,68.8747,68.6261,68.7948,13309.0
2019-05-23 11:30:00,77.49,77.54,77.4,77.51,10369.0,68.7948,68.8392,68.7149,68.8125,10369.0
2019-05-23 11:40:00,77.49,77.49,77.31,77.39,19949.0,68.7948,68.7948,68.635,68.706,19949.0
2019-05-23 11:50:00,77.36,77.41,77.09,77.2,13501.0,68.6794,68.7237,68.4397,68.5373,13501.0
2019-05-23 12:00:00,77.23,77.46,77.23,77.34,16919.0,68.5639,68.7681,68.5639,68.6616,16919.0
2019-05-23 12:10:00,77.35,77.48,77.33,77.44,17947.0,68.6705,68.7859,68.6527,68.7504,17947.0
2019-05-23 12:20:00,77.41,77.48,77.37,77.44,14880.0,68.7237,68.7859,68.6882,68.7504,14880.0
2019-05-23 12:30:00,77.45,77.45,77.25,77.29,20065.0,68.7593,68.7593,68.5817,68.6172,20065.0
2019-05-23 12:40:00,77.27,77.32,77.22,77.25,45342.0,68.5995,68.6438,68.5551,68.5817,45342.0
2019-05-23 12:50:00,77.23,77.23,77.0,77.05,18961.0,68.5639,68.5639,68.3598,68.4041,18961.0
2019-05-23 13:00:00,77.02,77.12,76.96,77.08,26014.0,68.3775,68.4663,68.3242,68.4308,26014.0
2019-05-23 13:10:00,77.07,77.12,76.95,77.01,44206.0,68.4219,68.4663,68.3154,68.3686,44206.0
2019-05-23 13:20:00,77.02,77.12,76.98,77.04,20103.0,68.3775,68.4663,68.342,68.3953,20103.0
2019-05-23 13:30:00,77.02,77.04,76.93,77.01,41684.0,68.3775,68.3953,68.2976,68.3686,41684.0
2019-05-23 13:40:00,77.03,77.06,76.94,76.97,22678.0,68.3864,68.413,68.3065,68.3331,22678.0
2019-05-23 13:50:00,76.94,77.02,76.93,76.96,17524.0,68.3065,68.3775,68.2976,68.3242,17524.0
2019-05-23 14:00:00,76.96,77.05,76.83,76.84,23950.0,68.3242,68.4041,68.2088,68.2177,23950.0
2019-05-23 14:10:00,76.84,76.97,76.84,76.95,30243.0,68.2177,68.3331,68.2177,68.3154,30243.0
2019-05-23 14:20:00,76.96,76.99,76.73,76.75,32723.0,68.3242,68.3509,68.12,68.1378,32723.0
2019-05-23 14:30:00,76.75,76.86,76.71,76.82,75633.0,68.1378,68.2355,68.1023,68.2,75633.0
2019-05-23 14:40:00,76.83,76.91,76.74,76.81,94537.0,68.2088,68.2799,68.1289,68.1911,94537.0
2019-05-23 14:50:00,76.81,76.87,76.74,76.86,45586.0,68.1911,68.2443,68.1289,68.2355,45586.0
2019-05-23 15:00:00,76.85,76.85,76.74,76.78,43910.0,68.2266,68.2266,68.1289,68.1644,43910.0
2019-05-23 15:10:00,76.78,76.99,76.77,76.93,59202.0,68.1644,68.3509,68.1556,68.2976,59202.0
2019-05-23 15:20:00,76.94,77.16,76.94,77.09,63981.0,68.3065,68.5018,68.3065,68.4397,63981.0
2019-05-23 15:30:00,77.08,77.14,76.97,76.98,47153.0,68.4308,68.484,68.3331,68.342,47153.0
2019-05-23 15:40:00,76.97,77.02,76.84,76.94,74017.0,68.3331,68.3775,68.2177,68.3065,74017.0
2019-05-23 15:50:00,76.97,77.12,76.91,77.02,230617.0,68.3331,68.4663,68.2799,68.3775,230617.0
2019-05-24 09:30:00,77.65,77.85,77.52,77.52,59375.0,68.9368,69.1144,68.8214,68.8214,59375.0
2019-05-24 09:40:00,77.52,77.77,77.5,77.55,46412.0,68.8214,69.0433,68.8036,68.848,46412.0
2019-05-24 09:50:00,77.54,77.71,77.47,77.58,25721.0,68.8392,68.9901,68.777,68.8747,25721.0
2019-05-24 10:00:00,77.59,77.69,77.49,77.49,29174.0,68.8835,68.9723,68.7948,68.7948,29174.0
2019-05-24 10:10:00,77.45,77.66,77.43,77.66,39850.0,68.7593,68.9457,68.7415,68.9457,39850.0
2019-05-24 10:20:00,77.64,77.64,77.43,77.45,62676.0,68.9279,68.9279,68.7415,68.7593,62676.0
2019-05-24 10:30:00,77.44,77.57,77.43,77.51,51036.0,68.7504,68.8658,68.7415,68.8125,51036.0
2019-05-24 10:40:00,77.5,77.57,77.39,77.39,75085.0,68.8036,68.8658,68.706,68.706,75085.0
2019-05-24 10:50:00,77.39,77.43,77.2,77.21,38833.0,68.706,68.7415,68.5373,68.5462,38833.0
2019-05-24 11:00:00,77.21,77.26,77.14,77.16,39535.0,68.5462,68.5906,68.484,68.5018,39535.0
2019-05-24 11:10:00,77.16,77.2,77.05,77.08,32897.0,68.5018,68.5373,68.4041,68.4308,32897.0
2019-05-24 11:20:00,77.07,77.3,77.03,77.17,33948.0,68.4219,68.6261,68.3864,68.5107,33948.0
2019-05-24 11:30:00,77.18,77.39,77.18,77.31,23914.0,68.5196,68.706,68.5196,68.635,23914.0
2019-05-24 11:40:00,77.32,77.42,77.31,77.38,41088.0,68.6438,68.7326,68.635,68.6971,41088.0
2019-05-24 11:50:00,77.39,77.44,77.33,77.36,19096.0,68.706,68.7504,68.6527,68.6794,19096.0
2019-05-24 12:00:00,77.38,77.41,77.3,77.35,32814.0,68.6971,68.7237,68.6261,68.6705,32814.0
2019-05-24 12:10:00,77.35,77.42,77.27,77.31,10831.0,68.6705,68.7326,68.5995,68.635,10831.0
2019-05-24 12:20:00,77.33,77.42,77.32,77.41,8970.0,68.6527,68.7326,68.6438,68.7237,8970.0
2019-05-24 12:30:00,77.43,77.5,77.42,77.49,13928.0,68.7415,68.8036,68.7326,68.7948,13928.0
2019-05-24 12:40:00,77.5,77.5,77.43,77.46,11097.0,68.8036,68.8036,68.7415,68.7681,11097.0
2019-05-24 12:50:00,77.47,77.5,77.43,77.5,22024.0,68.777,68.8036,68.7415,68.8036,22024.0
2019-05-24 13:00:00,77.5,77.55,77.46,77.52,19725.0,68.8036,68.848,68.7681,68.8214,19725.0
2019-05-24 13:10:00,77.5,77.5,77.44,77.49,9449.0,68.8036,68.8036,68.7504,68.7948,9449.0
2019-05-24 13:20:00,77.48,77.54,77.46,77.48,8190.0,68.7859,68.8392,68.7681,68.7859,8190.0
2019-05-24 13:30:00,77.48,77.51,77.4,77.43,25776.0,68.7859,68.8125,68.7149,68.7415,25776.0
2019-05-24 13:40:00,77.42,77.53,77.42,77.52,10103.0,68.7326,68.8303,68.7326,68.8214,10103.0
2019-05-24 13:50:00,77.52,77.58,77.47,77.5,16383.0,68.8214,68.8747,68.777,68.8036,16383.0
2019-05-24 14:00:00,77.51,77.53,77.41,77.46,10865.0,68.8125,68.8303,68.7237,68.7681,10865.0
2019-05-24 14:10:00,77.46,77.48,77.4,77.45,12328.0,68.7681,68.7859,68.7149,68.7593,12328.0
2019-05-24 14:20:00,77.44,77.47,77.4,77.42,12083.0,68.7504,68.777,68.7149,68.7326,12083.0
2019-05-24 14:30:00,77.44,77.47,77.41,77.45,14719.0,68.7504,68.777,68.7237,68.7593,14719.0
2019-05-24 14:40:00,77.45,77.52,77.44,77.44,11403.0,68.7593,68.8214,68.7504,68.7504,11403.0
2019-05-24 14:50:00,77.44,77.47,77.38,77.42,12049.0,68.7504,68.777,68.6971,68.7326,12049.0
2019-05-24 15:00:00,77.43,77.48,77.36,77.47,16047.0,68.7415,68.7859,68.6794,68.777,16047.0
2019-05-24 15:10:00,77.46,77.48,77.36,77.36,10624.0,68.7681,68.7859,68.6794,68.6794,10624.0
2019-05-24 15:20:00,77.38,77.45,77.36,77.42,14694.0,68.6971,68.7593,68.6794,68.7326,14694.0
2019-05-24 15:30:00,77.42,77.42,77.34,77.39,23106.0,68.7326,68.7326,68.6616,68.706,23106.0
2019-05-24 15:40:00,77.38,77.39,77.31,77.33,31338.0,68.6971,68.706,68.635,68.6527,31338.0
2019-05-24 15:50:00,77.33,77.39,77.3,77.39,122920.0,68.6527,68.706,68.6261,68.706,122920.0
2019-05-28 09:30:00,77.36,77.57,77.23,77.25,31322.0,68.6794,68.8658,68.5639,68.5817,31322.0
2019-05-28 09:40:00,77.3,77.45,77.3,77.36,13445.0,68.6261,68.7593,68.6261,68.6794,13445.0
2019-05-28 09:50:00,77.34,77.38,77.05,77.05,16523.0,68.6616,68.6971,68.4041,68.4041,16523.0
2019-05-28 10:00:00,77.08,77.26,77.08,77.14,15944.0,68.4308,68.5906,68.4308,68.484,15944.0
2019-05-28 10:10:00,77.09,77.12,76.9,76.92,42898.0,68.4397,68.4663,68.271,68.2887,42898.0
2019-05-28 10:20:00,76.91,77.05,76.89,77.0,32739.0,68.2799,68.4041,68.2621,68.3598,32739.0
2019-05-28 10:30:00,77.0,77.05,76.87,76.87,28321.0,68.3598,68.4041,68.2443,68.2443,28321.0
2019-05-28 10:40:00,76.87,77.02,76.8,76.88,53435.0,68.2443,68.3775,68.1822,68.2532,53435.0
2019-05-28 10:50:00,76.89,76.99,76.79,76.95,28912.0,68.2621,68.3509,68.1733,68.3154,28912.0
2019-05-28 11:00:00,76.91,77.07,76.88,77.01,11578.0,68.2799,68.4219,68.2532,68.3686,11578.0
2019-05-28 11:10:00,76.99,77.15,76.97,77.14,11073.0,68.3509,68.4929,68.3331,68.484,11073.0
2019-05-28 11:20:00,77.16,77.17,76.9,76.92,80702.0,68.5018,68.5107,68.271,68.2887,80702.0
2019-05-28 11:30:00,76.93,77.01,76.78,77.01,57300.0,68.2976,68.3686,68.1644,68.3686,57300.0
2019-05-28 11:40:00,77.01,77.02,76.85,76.86,9547.0,68.3686,68.3775,68.2266,68.2355,9547.0
2019-05-28 11:50:00,76.86,76.89,76.75,76.84,25508.0,68.2355,68.2621,68.1378,68.2177,25508.0
2019-05-28 12:00:00,76.85,76.91,76.83,76.87,12778.0,68.2266,68.2799,68.2088,68.2443,12778.0
2019-05-28 12:10:00,76.83,76.91,76.82,76.87,6101.0,68.2088,68.2799,68.2,68.2443,6101.0
2019-05-28 12:20:00,76.89,76.92,76.83,76.84,8395.0,68.2621,68.2887,68.2088,68.2177,8395.0
2019-05-28 12:30:00,76.86,76.93,76.79,76.93,25209.0,68.2355,68.2976,68.1733,68.2976,25209.0
2019-05-28 12:40:00,76.9,76.93,76.82,76.92,8391.0,68.271,68.2976,68.2,68.2887,8391.0
2019-05-28 12:50:00,76.94,77.03,76.91,76.92,37649.0,68.3065,68.3864,68.2799,68.2887,37649.0
2019-05-28 13:00:00,76.91,76.93,76.83,76.86,8231.0,68.2799,68.2976,68.2088,68.2355,8231.0
2019-05-28 13:10:00,76.85,76.89,76.82,76.84,7227.0,68.2266,68.2621,68.2,68.2177,7227.0
2019-05-28 13:20:00,76.86,76.88,76.74,76.75,6969.0,68.2355,68.2532,68.1289,68.1378,6969.0
2019-05-28 13:30:00,76.74,76.78,76.71,76.75,10861.0,68.1289,68.1644,68.1023,68.1378,10861.0
2019-05-28 13:40:00,76.75,76.82,76.74,76.8,4481.0,68.1378,68.2,68.1289,68.1822,4481.0
2019-05-28 13:50:00,76.8,76.8,76.66,76.71,8329.0,68.1822,68.1822,68.0579,68.1023,8329.0
2019-05-28 14:00:00,76.71,76.71,76.59,76.6,8086.0,68.1023,68.1023,67.9958,68.0046,8086.0
2019-05-28 14:10:00,76.62,76.67,76.58,76.66,8746.0,68.0224,68.0668,67.9869,68.0579,8746.0
2019-05-28 14:20:00,76.63,76.64,76.53,76.54,13356.0,68.0313,68.0401,67.9425,67.9514,13356.0
2019-05-28 14:30:00,76.51,76.6,76.49,76.56,14481.0,67.9247,68.0046,67.907,67.9691,14481.0
2019-05-28 14:40:00,76.54,76.54,76.43,76.5,12626.0,67.9514,67.9514,67.8537,67.9159,12626.0
2019-05-28 14:50:00,76.48,76.52,76.44,76.49,13640.0,67.8981,67.9336,67.8626,67.907,13640.0
2019-05-28 15:00:00,76.48,76.54,76.41,76.5,18959.0,67.8981,67.9514,67.836,67.9159,18959.0
2019-05-28 15:10:00,76.49,76.5,76.37,76.44,18571.0,67.907,67.9159,67.8004,67.8626,18571.0
2019-05-28 15:20:00,76.45,76.46,76.34,76.37,19305.0,67.8715,67.8803,67.7738,67.8004,19305.0
2019-05-28 15:30:00,76.37,76.38,76.19,76.27,31095.0,67.8004,67.8093,67.6406,67.7117,31095.0
2019-05-28 15:40:00,76.26,76.26,76.12,76.19,35629.0,67.7028,67.7028,67.5785,67.6406,35629.0
2019-05-28 15:50:00,76.18,76.34,76.16,76.16,111511.0,67.6318,67.7738,67.614,67.614,111511.0
2019-05-29 09:30:00,75.75,75.81,75.47,75.76,33637.0,67.25,67.3033,67.0014,67.2589,33637.0
2019-05-29 09:40:00,75.79,75.99,75.69,75.83,14757.0,67.2855,67.4631,67.1967,67.321,14757.0
2019-05-29 09:50:00,75.81,75.81,75.57,75.71,14406.0,67.3033,67.3033,67.0902,67.2145,14406.0
2019-05-29 10:00:00,75.74,76.01,75.71,75.92,54444.0,67.2411,67.4808,67.2145,67.4009,54444.0
2019-05-29 10:10:00,75.92,76.18,75.86,76.17,28284.0,67.4009,67.6318,67.3477,67.6229,28284.0
2019-05-29 10:20:00,76.2,76.26,76.02,76.26,28844.0,67.6495,67.7028,67.4897,67.7028,28844.0
2019-05-29 10:30:00,76.26,76.35,76.13,76.13,37985.0,67.7028,67.7827,67.5874,67.5874,37985.0
2019-05-29 10:40:00,76.12,76.22,76.07,76.11,22447.0,67.5785,67.6673,67.5341,67.5696,22447.0
2019-05-29 10:50:00,76.12,76.15,76.03,76.04,11890.0,67.5785,67.6051,67.4986,67.5075,11890.0
2019-05-29 11:00:00,76.02,76.24,75.98,76.18,106819.0,67.4897,67.685,67.4542,67.6318,106819.0
2019-05-29 11:10:00,76.16,76.16,75.91,75.92,11971.0,67.614,67.614,67.3921,67.4009,11971.0
2019-05-29 11:20:00,75.91,75.91,75.7,75.76,18963.0,67.3921,67.3921,67.2056,67.2589,18963.0
2019-05-29 11:30:00,75.76,75.86,75.69,75.7,21191.0,67.2589,67.3477,67.1967,67.2056,21191.0
2019-05-29 11:40:00,75.69,75.71,75.52,75.56,9577.0,67.1967,67.2145,67.0458,67.0813,9577.0
2019-05-29 11:50:00,75.58,75.58,75.42,75.54,12104.0,67.0991,67.0991,66.957,67.0636,12104.0
2019-05-29 12:00:00,75.55,75.74,75.5,75.73,18358.0,67.0725,67.2411,67.0281,67.2323,18358.0
2019-05-29 12:10:00,75.73,75.74,75.64,75.7,11627.0,67.2323,67.2411,67.1524,67.2056,11627.0
2019-05-29 12:20:00,75.7,75.8,75.63,75.72,47957.0,67.2056,67.2944,67.1435,67.2234,47957.0
2019-05-29 12:30:00,75.7,75.77,75.66,75.68,18968.0,67.2056,67.2678,67.1701,67.1879,18968.0
2019-05-29 12:40:00,75.67,75.75,75.64,75.72,40642.0,67.179,67.25,67.1524,67.2234,40642.0
2019-05-29 12:50:00,75.75,75.77,75.56,75.59,20735.0,67.25,67.2678,67.0813,67.108,20735.0
2019-05-29 13:00:00,75.58,75.76,75.52,75.74,35685.0,67.0991,67.2589,67.0458,67.2411,35685.0
2019-05-29 13:10:00,75.74,75.84,75.71,75.75,44801.0,67.2411,67.3299,67.2145,67.25,44801.0
2019-05-29 13:20:00,75.74,75.79,75.69,75.78,9574.0,67.2411,67.2855,67.1967,67.2766,9574.0
2019-05-29 13:30:00,75.79,75.81,75.75,75.8,19154.0,67.2855,67.3033,67.25,67.2944,19154.0
2019-05-29 13:40:00,75.82,75.84,75.73,75.77,10197.0,67.3122,67.3299,67.2323,67.2678,10197.0
2019-05-29 13:50:00,75.78,75.82,75.72,75.73,9810.0,67.2766,67.3122,67.2234,67.2323,9810.0
2019-05-29 14:00:00,75.74,75.78,75.68,75.68,21203.0,67.2411,67.2766,67.1879,67.1879,21203.0
2019-05-29 14:10:00,75.67,75.69,75.59,75.63,17481.0,67.179,67.1967,67.108,67.1435,17481.0
2019-05-29 14:20:00,75.62,75.75,75.62,75.75,36277.0,67.1346,67.25,67.1346,67.25,36277.0
2019-05-29 14:30:00,75.75,75.76,75.5,75.5,21778.0,67.25,67.2589,67.0281,67.0281,21778.0
2019-05-29 14:40:00,75.49,75.51,75.38,75.48,17364.0,67.0192,67.0369,66.9215,67.0103,17364.0
2019-05-29 14:50:00,75.48,75.48,75.33,75.45,43435.0,67.0103,67.0103,66.8771,66.9837,43435.0
2019-05-29 15:00:00,75.43,75.43,75.21,75.3,59646.0,66.9659,66.9659,66.7706,66.8505,59646.0
2019-05-29 15:10:00,75.29,75.37,75.25,75.3,43853.0,66.8416,66.9127,66.8061,66.8505,43853.0
2019-05-29 15:20:00,75.32,75.53,75.29,75.51,46782.0,66.8683,67.0547,66.8416,67.0369,46782.0
2019-05-29 15:30:00,75.52,75.85,75.5,75.77,49610.0,67.0458,67.3388,67.0281,67.2678,49610.0
2019-05-29 15:40:00,75.78,75.81,75.59,75.7,122040.0,67.2766,67.3033,67.108,67.2056,122040.0
2019-05-29 15:50:00,75.69,75.69,75.44,75.58,128230.0,67.1967,67.1967,66.9748,67.0991,128230.0
2019-05-30 09:30:00,75.71,76.2,75.58,76.16,22199.0,67.2145,67.6495,67.0991,67.614,22199.0
2019-05-30 09:40:00,76.14,76.32,76.1,76.18,8927.0,67.5963,67.7561,67.5607,67.6318,8927.0
2019-05-30 09:50:00,76.15,76.27,76.13,76.27,12354.0,67.6051,67.7117,67.5874,67.7117,12354.0
2019-05-30 10:00:00,76.24,76.28,76.01,76.11,12804.0,67.685,67.7205,67.4808,67.5696,12804.0
2019-05-30 10:10:00,76.08,76.08,75.88,75.92,15479.0,67.543,67.543,67.3654,67.4009,15479.0
2019-05-30 10:20:00,75.92,76.0,75.91,75.98,8390.0,67.4009,67.472,67.3921,67.4542,8390.0
2019-05-30 10:30:00,76.0,76.2,76.0,76.05,12205.0,67.472,67.6495,67.472,67.5164,12205.0
2019-05-30 10:40:00,76.06,76.09,75.92,75.96,9990.0,67.5252,67.5519,67.4009,67.4365,9990.0
2019-05-30 10:50:00,75.97,75.98,75.76,75.87,16973.0,67.4453,67.4542,67.2589,67.3566,16973.0
2019-05-30 11:00:00,75.87,75.87,75.73,75.87,17676.0,67.3566,67.3566,67.2323,67.3566,17676.0
2019-05-30 11:10:00,75.85,75.92,75.79,75.8,11190.0,67.3388,67.4009,67.2855,67.2944,11190.0
2019-05-30 11:20:00,75.8,75.87,75.73,75.82,30385.0,67.2944,67.3566,67.2323,67.3122,30385.0
2019-05-30 11:30:00,75.83,75.84,75.67,75.72,16281.0,67.321,67.3299,67.179,67.2234,16281.0
2019-05-30 11:40:00,75.72,75.77,75.65,75.71,8808.0,67.2234,67.2678,67.1612,67.2145,8808.0
2019-05-30 11:50:00,75.75,75.75,75.59,75.67,8096.0,67.25,67.25,67.108,67.179,8096.0
2019-05-30 12:00:00,75.72,75.8,75.69,75.71,40569.0,67.2234,67.2944,67.1967,67.2145,40569.0
2019-05-30 12:10:00,75.72,75.78,75.67,75.72,7804.0,67.2234,67.2766,67.179,67.2234,7804.0
2019-05-30 12:20:00,75.72,75.8,75.68,75.69,11204.0,67.2234,67.2944,67.1879,67.1967,11204.0
2019-05-30 12:30:00,75.68,75.88,75.64,75.85,20450.0,67.1879,67.3654,67.1524,67.3388,20450.0
2019-05-30 12:40:00,75.85,75.95,75.85,75.92,9269.0,67.3388,67.4276,67.3388,67.4009,9269.0
2019-05-30 12:50:00,75.94,75.97,75.87,75.87,7630.0,67.4187,67.4453,67.3566,67.3566,7630.0
2019-05-30 13:00:00,75.88,75.9,75.77,75.81,6325.0,67.3654,67.3832,67.2678,67.3033,6325.0
2019-05-30 13:10:00,75.81,75.86,75.78,75.79,4576.0,67.3033,67.3477,67.2766,67.2855,4576.0
2019-05-30 13:20:00,75.79,75.83,75.74,75.77,7121.0,67.2855,67.321,67.2411,67.2678,7121.0
2019-05-30 13:30:00,75.76,75.76,75.68,75.71,5320.0,67.2589,67.2589,67.1879,67.2145,5320.0
2019-05-30 13:40:00,75.7,75.73,75.66,75.67,6190.0,67.2056,67.2323,67.1701,67.179,6190.0
2019-05-30 13:50:00,75.68,75.76,75.67,75.76,6334.0,67.1879,67.2589,67.179,67.2589,6334.0
2019-05-30 14:00:00,75.76,75.86,75.72,75.74,9182.0,67.2589,67.3477,67.2234,67.2411,9182.0
2019-05-30 14:10:00,75.75,75.77,75.68,75.71,6950.0,67.25,67.2678,67.1879,67.2145,6950.0
2019-05-30 14:20:00,75.71,75.74,75.67,75.7,17428.0,67.2145,67.2411,67.179,67.2056,17428.0
2019-05-30 14:30:00,75.7,75.72,75.55,75.55,22472.0,67.2056,67.2234,67.0725,67.0725,22472.0
2019-05-30 14:40:00,75.56,75.71,75.54,75.7,12119.0,67.0813,67.2145,67.0636,67.2056,12119.0
2019-05-30 14:50:00,75.7,75.86,75.7,75.8,33292.0,67.2056,67.3477,67.2056,67.2944,33292.0
2019-05-30 15:00:00,75.81,75.82,75.66,75.75,32895.0,67.3033,67.3122,67.1701,67.25,32895.0
2019-05-30 15:10:00,75.74,75.82,75.71,75.75,20802.0,67.2411,67.3122,67.2145,67.25,20802.0
2019-05-30 15:20:00,75.73,75.85,75.71,75.83,26285.0,67.2323,67.3388,67.2145,67.321,26285.0
2019-05-30 15:30:00,75.81,75.89,75.72,75.79,78192.0,67.3033,67.3743,67.2234,67.2855,78192.0
2019-05-30 15:40:00,75.8,75.89,75.74,75.89,86892.0,67.2944,67.3743,67.2411,67.3743,86892.0
2019-05-30 15:50:00,75.89,75.96,75.81,75.86,142375.0,67.3743,67.4365,67.3033,67.3477,142375.0
2019-05-31 09:30:00,74.87,74.87,74.41,74.62,57012.0,66.4688,66.4688,66.0604,66.2468,57012.0
2019-05-31 09:40:00,74.58,74.64,74.39,74.56,23649.0,66.2113,66.2646,66.0426,66.1935,23649.0
2019-05-31 09:50:00,74.56,74.69,74.46,74.6,37070.0,66.1935,66.309,66.1048,66.2291,37070.0
2019-05-31 10:00:00,74.6,74.78,74.57,74.64,20080.0,66.2291,66.3889,66.2024,66.2646,20080.0
2019-05-31 10:10:00,74.65,74.66,74.52,74.64,10817.0,66.2734,66.2823,66.158,66.2646,10817.0
2019-05-31 10:20:00,74.64,74.69,74.54,74.67,9193.0,66.2646,66.309,66.1758,66.2912,9193.0
2019-05-31 10:30:00,74.67,74.7,74.58,74.65,12552.0,66.2912,66.3178,66.2113,66.2734,12552.0
2019-05-31 10:40:00,74.65,74.65,74.5,74.61,20313.0,66.2734,66.2734,66.1403,66.2379,20313.0
2019-05-31 10:50:00,74.62,74.68,74.56,74.62,103357.0,66.2468,66.3001,66.1935,66.2468,103357.0
2019-05-31 11:00:00,74.61,74.68,74.57,74.6,22023.0,66.2379,66.3001,66.2024,66.2291,22023.0
2019-05-31 11:10:00,74.62,74.66,74.55,74.65,20833.0,66.2468,66.2823,66.1847,66.2734,20833.0
2019-05-31 11:20:00,74.65,74.83,74.61,74.82,16952.0,66.2734,66.4332,66.2379,66.4244,16952.0
2019-05-31 11:30:00,74.82,74.85,74.7,74.75,19910.0,66.4244,66.451,66.3178,66.3622,19910.0
2019-05-31 11:40:00,74.73,74.83,74.7,74.81,18635.0,66.3445,66.4332,66.3178,66.4155,18635.0
2019-05-31 11:50:00,74.81,74.85,74.7,74.79,27979.0,66.4155,66.451,66.3178,66.3977,27979.0
2019-05-31 12:00:00,74.78,74.78,74.66,74.69,13525.0,66.3889,66.3889,66.2823,66.309,13525.0
2019-05-31 12:10:00,74.68,74.69,74.6,74.62,15908.0,66.3001,66.309,66.2291,66.2468,15908.0
2019-05-31 12:20:00,74.63,74.64,74.42,74.44,22192.0,66.2557,66.2646,66.0693,66.087,22192.0
2019-05-31 12:30:00,74.43,74.54,74.41,74.44,14702.0,66.0781,66.1758,66.0604,66.087,14702.0
2019-05-31 12:40:00,74.46,74.52,74.41,74.49,21053.0,66.1048,66.158,66.0604,66.1314,21053.0
2019-05-31 12:50:00,74.49,74.53,74.4,74.42,11149.0,66.1314,66.1669,66.0515,66.0693,11149.0
2019-05-31 13:00:00,74.42,74.44,74.36,74.42,6399.0,66.0693,66.087,66.016,66.0693,6399.0
2019-05-31 13:10:00,74.44,74.53,74.43,74.49,19134.0,66.087,66.1669,66.0781,66.1314,19134.0
2019-05-31 13:20:00,74.5,74.53,74.43,74.5,7511.0,66.1403,66.1669,66.0781,66.1403,7511.0
2019-05-31 13:30:00,74.49,74.55,74.49,74.53,7922.0,66.1314,66.1847,66.1314,66.1669,7922.0
2019-05-31 13:40:00,74.52,74.53,74.48,74.52,6854.0,66.158,66.1669,66.1225,66.158,6854.0
2019-05-31 13:50:00,74.52,74.52,74.43,74.46,11031.0,66.158,66.158,66.0781,66.1048,11031.0
2019-05-31 14:00:00,74.48,74.48,74.39,74.47,20115.0,66.1225,66.1225,66.0426,66.1136,20115.0
2019-05-31 14:10:00,74.46,74.5,74.39,74.45,27198.0,66.1048,66.1403,66.0426,66.0959,27198.0
2019-05-31 14:20:00,74.43,74.51,74.41,74.49,22015.0,66.0781,66.1492,66.0604,66.1314,22015.0
2019-05-31 14:30:00,74.49,74.5,74.34,74.38,34706.0,66.1314,66.1403,65.9982,66.0337,34706.0
2019-05-31 14:40:00,74.38,74.65,74.37,74.58,39494.0,66.0337,66.2734,66.0249,66.2113,39494.0
2019-05-31 14:50:00,74.57,74.7,74.57,74.67,23874.0,66.2024,66.3178,66.2024,66.2912,23874.0
2019-05-31 15:00:00,74.67,74.67,74.46,74.58,43385.0,66.2912,66.2912,66.1048,66.2113,43385.0
2019-05-31 15:10:00,74.57,74.6,74.49,74.55,37875.0,66.2024,66.2291,66.1314,66.1847,37875.0
2019-05-31 15:20:00,74.55,74.56,74.29,74.35,58634.0,66.1847,66.1935,65.9538,66.0071,58634.0
2019-05-31 15:30:00,74.34,74.44,74.31,74.34,56504.0,65.9982,66.087,65.9716,65.9982,56504.0
2019-05-31 15:40:00,74.34,74.49,74.34,74.48,42241.0,65.9982,66.1314,65.9982,66.1225,42241.0
2019-05-31 15:50:00,74.47,74.54,74.4,74.49,154012.0,66.1136,66.1758,66.0515,66.1314,154012.0
2019-06-03 09:30:00,74.57,74.83,74.41,74.83,60220.0,66.2024,66.4332,66.0604,66.4332,60220.0
2019-06-03 09:40:00,74.83,75.06,74.78,74.94,28385.0,66.4332,66.6374,66.3889,66.5309,28385.0
2019-06-03 09:50:00,74.96,75.17,74.94,75.15,29367.0,66.5487,66.7351,66.5309,66.7173,29367.0
2019-06-03 10:00:00,75.15,75.28,74.88,75.27,26204.0,66.7173,66.8328,66.4776,66.8239,26204.0
2019-06-03 10:10:00,75.28,75.52,75.26,75.52,14476.0,66.8328,67.0458,66.815,67.0458,14476.0
2019-06-03 10:20:00,75.58,75.91,75.57,75.84,41776.0,67.0991,67.3921,67.0902,67.3299,41776.0
2019-06-03 10:30:00,75.84,75.95,75.74,75.92,40839.0,67.3299,67.4276,67.2411,67.4009,40839.0
2019-06-03 10:40:00,75.92,76.01,75.8,75.8,31241.0,67.4009,67.4808,67.2944,67.2944,31241.0
2019-06-03 10:50:00,75.79,75.89,75.72,75.88,41938.0,67.2855,67.3743,67.2234,67.3654,41938.0
2019-06-03 11:00:00,75.86,75.88,75.56,75.56,29231.0,67.3477,67.3654,67.0813,67.0813,29231.0
2019-06-03 11:10:00,75.55,75.57,75.33,75.33,26776.0,67.0725,67.0902,66.8771,66.8771,26776.0
2019-06-03 11:20:00,75.34,75.39,75.31,75.34,17828.0,66.886,66.9304,66.8594,66.886,17828.0
2019-06-03 11:30:00,75.33,75.4,75.27,75.33,22657.0,66.8771,66.9393,66.8239,66.8771,22657.0
2019-06-03 11:40:00,75.33,75.46,75.28,75.37,31713.0,66.8771,66.9926,66.8328,66.9127,31713.0
2019-06-03 11:50:00,75.37,75.43,75.29,75.32,16783.0,66.9127,66.9659,66.8416,66.8683,16783.0
2019-06-03 12:00:00,75.31,75.39,75.22,75.26,25403.0,66.8594,66.9304,66.7795,66.815,25403.0
2019-06-03 12:10:00,75.27,75.29,75.16,75.25,21473.0,66.8239,66.8416,66.7262,66.8061,21473.0
2019-06-03 12:20:00,75.25,75.28,75.17,75.17,16708.0,66.8061,66.8328,66.7351,66.7351,16708.0
2019-06-03 12:30:00,75.19,75.31,75.14,75.31,29497.0,66.7529,66.8594,66.7085,66.8594,29497.0
2019-06-03 12:40:00,75.3,75.32,75.21,75.28,22121.0,66.8505,66.8683,66.7706,66.8328,22121.0
2019-06-03 12:50:00,75.27,75.29,75.18,75.18,15758.0,66.8239,66.8416,66.744,66.744,15758.0
2019-06-03 13:00:00,75.19,75.23,75.04,75.23,18417.0,66.7529,66.7884,66.6197,66.7884,18417.0
2019-06-03 13:10:00,75.24,75.36,75.24,75.3,12662.0,66.7972,66.9038,66.7972,66.8505,12662.0
2019-06-03 13:20:00,75.31,75.66,75.21,75.42,40943.0,66.8594,67.1701,66.7706,66.957,40943.0
2019-06-03 13:30:00,75.4,75.4,75.11,75.11,21892.0,66.9393,66.9393,66.6818,66.6818,21892.0
2019-06-03 13:40:00,75.12,75.38,75.11,75.32,16649.0,66.6907,66.9215,66.6818,66.8683,16649.0
2019-06-03 13:50:00,75.31,75.65,75.27,75.61,19204.0,66.8594,67.1612,66.8239,67.1257,19204.0
2019-06-03 14:00:00,75.63,75.7,75.52,75.7,12535.0,67.1435,67.2056,67.0458,67.2056,12535.0
2019-06-03 14:10:00,75.71,75.71,75.4,75.42,19733.0,67.2145,67.2145,66.9393,66.957,19733.0
2019-06-03 14:20:00,75.41,75.52,75.31,75.37,30425.0,66.9482,67.0458,66.8594,66.9127,30425.0
2019-06-03 14:30:00,75.38,75.44,75.13,75.23,26792.0,66.9215,66.9748,66.6996,66.7884,26792.0
2019-06-03 14:40:00,75.22,75.31,75.17,75.21,20136.0,66.7795,66.8594,66.7351,66.7706,20136.0
2019-06-03 14:50:00,75.21,75.21,75.04,75.13,18530.0,66.7706,66.7706,66.6197,66.6996,18530.0
2019-06-03 15:00:00,75.16,75.16,74.97,75.01,44213.0,66.7262,66.7262,66.5575,66.5931,44213.0
2019-06-03 15:10:00,75.02,75.19,74.93,75.12,113452.0,66.6019,66.7529,66.522,66.6907,113452.0
2019-06-03 15:20:00,75.13,75.35,74.96,75.01,40948.0,66.6996,66.8949,66.5487,66.5931,40948.0
2019-06-03 15:30:00,75.0,75.03,74.86,74.95,93787.0,66.5842,66.6108,66.4599,66.5398,93787.0
2019-06-03 15:40:00,74.96,75.14,74.94,75.01,59988.0,66.5487,66.7085,66.5309,66.5931,59988.0
2019-06-03 15:50:00,75.01,75.41,75.01,75.32,192202.0,66.5931,66.9482,66.5931,66.8683,192202.0
2019-06-04 09:30:00,76.27,77.1,76.06,76.46,44969.0,67.7117,68.4485,67.5252,67.8803,44969.0
2019-06-04 09:40:00,76.51,76.59,76.31,76.32,28624.0,67.9247,67.9958,67.7472,67.7561,28624.0
2019-06-04 09:50:00,76.34,76.51,76.14,76.48,23737.0,67.7738,67.9247,67.5963,67.8981,23737.0
2019-06-04 10:00:00,76.5,76.55,76.36,76.44,17711.0,67.9159,67.9602,67.7916,67.8626,17711.0
2019-06-04 10:10:00,76.44,76.74,76.44,76.68,26634.0,67.8626,68.1289,67.8626,68.0757,26634.0
2019-06-04 10:20:00,76.67,76.93,76.67,76.9,56637.0,68.0668,68.2976,68.0668,68.271,56637.0
2019-06-04 10:30:00,76.9,77.0,76.88,76.89,25703.0,68.271,68.3598,68.2532,68.2621,25703.0
2019-06-04 10:40:00,76.91,76.92,76.72,76.77,28073.0,68.2799,68.2887,68.1112,68.1556,28073.0
2019-06-04 10:50:00,76.79,77.09,76.79,77.09,25171.0,68.1733,68.4397,68.1733,68.4397,25171.0
2019-06-04 11:00:00,77.06,77.34,77.05,77.24,22158.0,68.413,68.6616,68.4041,68.5728,22158.0
2019-06-04 11:10:00,77.24,77.26,77.12,77.2,19856.0,68.5728,68.5906,68.4663,68.5373,19856.0
2019-06-04 11:20:00,77.23,77.5,77.21,77.47,26292.0,68.5639,68.8036,68.5462,68.777,26292.0
2019-06-04 11:30:00,77.47,77.53,77.35,77.42,33389.0,68.777,68.8303,68.6705,68.7326,33389.0
2019-06-04 11:40:00,77.42,77.52,77.4,77.45,30023.0,68.7326,68.8214,68.7149,68.7593,30023.0
2019-06-04 11:50:00,77.44,77.47,77.35,77.41,19044.0,68.7504,68.777,68.6705,68.7237,19044.0
2019-06-04 12:00:00,77.41,77.43,77.26,77.34,19779.0,68.7237,68.7415,68.5906,68.6616,19779.0
2019-06-04 12:10:00,77.35,77.35,77.26,77.35,24255.0,68.6705,68.6705,68.5906,68.6705,24255.0
2019-06-04 12:20:00,77.39,77.45,77.37,77.42,15955.0,68.706,68.7593,68.6882,68.7326,15955.0
2019-06-04 12:30:00,77.43,77.47,77.38,77.46,34070.0,68.7415,68.777,68.6971,68.7681,34070.0
2019-06-04 12:40:00,77.47,77.7,77.44,77.66,28577.0,68.777,68.9812,68.7504,68.9457,28577.0
2019-06-04 12:50:00,77.66,77.77,77.65,77.68,23981.0,68.9457,69.0433,68.9368,68.9634,23981.0
2019-06-04 13:00:00,77.68,77.7,77.55,77.57,22097.0,68.9634,68.9812,68.848,68.8658,22097.0
2019-06-04 13:10:00,77.57,77.64,77.53,77.61,61399.0,68.8658,68.9279,68.8303,68.9013,61399.0
2019-06-04 13:20:00,77.6,77.76,77.58,77.75,49604.0,68.8924,69.0345,68.8747,69.0256,49604.0
2019-06-04 13:30:00,77.75,77.76,77.58,77.62,40392.0,69.0256,69.0345,68.8747,68.9102,40392.0
2019-06-04 13:40:00,77.62,77.77,77.61,77.76,31991.0,68.9102,69.0433,68.9013,69.0345,31991.0
2019-06-04 13:50:00,77.76,77.8,77.69,77.79,20010.0,69.0345,69.07,68.9723,69.0611,20010.0
2019-06-04 14:00:00,77.79,77.81,77.72,77.74,19613.0,69.0611,69.0789,68.999,69.0167,19613.0
2019-06-04 14:10:00,77.75,77.78,77.66,77.66,23494.0,69.0256,69.0522,68.9457,68.9457,23494.0
2019-06-04 14:20:00,77.67,77.71,77.61,77.7,36597.0,68.9546,68.9901,68.9013,68.9812,36597.0
2019-06-04 14:30:00,77.7,77.72,77.63,77.71,28304.0,68.9812,68.999,68.9191,68.9901,28304.0
2019-06-04 14:40:00,77.7,77.81,77.7,77.75,28886.0,68.9812,69.0789,68.9812,69.0256,28886.0
2019-06-04 14:50:00,77.76,77.77,77.67,77.67,28678.0,69.0345,69.0433,68.9546,68.9546,28678.0
2019-06-04 15:00:00,77.69,77.9,77.69,77.88,80949.0,68.9723,69.1588,68.9723,69.141,80949.0
2019-06-04 15:10:00,77.88,78.04,77.88,77.92,64971.0,69.141,69.2831,69.141,69.1765,64971.0
2019-06-04 15:20:00,77.93,77.94,77.85,77.94,35870.0,69.1854,69.1943,69.1144,69.1943,35870.0
2019-06-04 15:30:00,77.93,77.93,77.76,77.8,66772.0,69.1854,69.1854,69.0345,69.07,66772.0
2019-06-04 15:40:00,77.79,77.8,77.69,77.74,85048.0,69.0611,69.07,68.9723,69.0167,85048.0
2019-06-04 15:50:00,77.74,77.87,77.74,77.78,298671.0,69.0167,69.1321,69.0167,69.0522,298671.0
2019-06-05 09:30:00,78.47,78.71,78.05,78.18,57860.0,69.6648,69.8779,69.2919,69.4073,57860.0
2019-06-05 09:40:00,78.19,78.19,77.57,77.59,14186.0,69.4162,69.4162,68.8658,68.8835,14186.0
2019-06-05 09:50:00,77.56,78.11,77.56,78.11,13218.0,68.8569,69.3452,68.8569,69.3452,13218.0
2019-06-05 10:00:00,78.13,78.16,77.83,78.0,16176.0,69.363,69.3896,69.0966,69.2475,16176.0
2019-06-05 10:10:00,78.0,78.09,77.93,78.01,14385.0,69.2475,69.3274,69.1854,69.2564,14385.0
2019-06-05 10:20:00,78.04,78.16,78.0,78.02,10888.0,69.2831,69.3896,69.2475,69.2653,10888.0
2019-06-05 10:30:00,77.98,77.99,77.76,77.85,14610.0,69.2298,69.2387,69.0345,69.1144,14610.0
2019-06-05 10:40:00,77.86,77.92,77.55,77.56,16218.0,69.1233,69.1765,68.848,68.8569,16218.0
2019-06-05 10:50:00,77.57,77.81,77.56,77.81,37883.0,68.8658,69.0789,68.8569,69.0789,37883.0
2019-06-05 11:00:00,77.82,78.16,77.82,77.91,38355.0,69.0877,69.3896,69.0877,69.1676,38355.0
2019-06-05 11:10:00,77.9,78.07,77.87,77.98,13352.0,69.1588,69.3097,69.1321,69.2298,13352.0
2019-06-05 11:20:00,77.98,78.13,77.95,78.08,15445.0,69.2298,69.363,69.2032,69.3186,15445.0
2019-06-05 11:30:00,78.09,78.16,78.06,78.13,11587.0,69.3274,69.3896,69.3008,69.363,11587.0
2019-06-05 11:40:00,78.13,78.13,77.98,78.0,21047.0,69.363,69.363,69.2298,69.2475,21047.0
2019-06-05 11:50:00,78.01,78.16,77.99,78.13,10803.0,69.2564,69.3896,69.2387,69.363,10803.0
2019-06-05 12:00:00,78.12,78.19,78.06,78.09,11139.0,69.3541,69.4162,69.3008,69.3274,11139.0
2019-06-05 12:10:00,78.05,78.07,78.0,78.05,11993.0,69.2919,69.3097,69.2475,69.2919,11993.0
2019-06-05 12:20:00,78.05,78.21,78.04,78.2,12140.0,69.2919,69.434,69.2831,69.4251,12140.0
2019-06-05 12:30:00,78.18,78.2,78.03,78.14,19997.0,69.4073,69.4251,69.2742,69.3718,19997.0
2019-06-05 12:40:00,78.13,78.19,78.11,78.16,8007.0,69.363,69.4162,69.3452,69.3896,8007.0
2019-06-05 12:50:00,78.17,78.27,78.17,78.19,6022.0,69.3985,69.4872,69.3985,69.4162,6022.0
2019-06-05 13:00:00,78.2,78.38,78.2,78.34,12768.0,69.4251,69.5849,69.4251,69.5494,12768.0
2019-06-05 13:10:00,78.35,78.35,78.25,78.32,14403.0,69.5583,69.5583,69.4695,69.5316,14403.0
2019-06-05 13:20:00,78.32,78.35,78.26,78.33,23682.0,69.5316,69.5583,69.4784,69.5405,23682.0
2019-06-05 13:30:00,78.34,78.42,78.28,78.38,13490.0,69.5494,69.6204,69.4961,69.5849,13490.0
2019-06-05 13:40:00,78.38,78.41,78.32,78.37,10157.0,69.5849,69.6115,69.5316,69.576,10157.0
2019-06-05 13:50:00,78.34,78.38,78.3,78.35,12542.0,69.5494,69.5849,69.5139,69.5583,12542.0
2019-06-05 14:00:00,78.34,78.34,78.21,78.25,6373.0,69.5494,69.5494,69.434,69.4695,6373.0
2019-06-05 14:10:00,78.23,78.23,78.05,78.06,12375.0,69.4517,69.4517,69.2919,69.3008,12375.0
2019-06-05 14:20:00,78.07,78.07,77.96,77.97,13063.0,69.3097,69.3097,69.212,69.2209,13063.0
2019-06-05 14:30:00,77.97,78.02,77.92,77.95,17112.0,69.2209,69.2653,69.1765,69.2032,17112.0
2019-06-05 14:40:00,77.94,78.01,77.94,77.95,15437.0,69.1943,69.2564,69.1943,69.2032,15437.0
2019-06-05 14:50:00,77.95,77.95,77.8,77.82,41411.0,69.2032,69.2032,69.07,69.0877,41411.0
2019-06-05 15:00:00,77.82,77.91,77.75,77.77,20390.0,69.0877,69.1676,69.0256,69.0433,20390.0
2019-06-05 15:10:00,77.77,77.9,77.76,77.9,17523.0,69.0433,69.1588,69.0345,69.1588,17523.0
2019-06-05 15:20:00,77.9,77.95,77.84,77.84,14060.0,69.1588,69.2032,69.1055,69.1055,14060.0
2019-06-05 15:30:00,77.83,77.83,77.61,77.73,46432.0,69.0966,69.0966,68.9013,69.0078,46432.0
2019-06-05 15:40:00,77.74,77.99,77.74,77.98,68278.0,69.0167,69.2387,69.0167,69.2298,68278.0
2019-06-05 15:50:00,77.98,78.28,77.97,78.22,182712.0,69.2298,69.4961,69.2209,69.4429,182712.0
2019-06-06 09:30:00,78.64,78.78,78.37,78.5,38069.0,69.8157,69.94,69.576,69.6914,38069.0
2019-06-06 09:40:00,78.48,78.62,78.2,78.21,7227.0,69.6737,69.798,69.4251,69.434,7227.0
2019-06-06 09:50:00,78.21,78.33,77.96,77.97,10488.0,69.434,69.5405,69.212,69.2209,10488.0
2019-06-06 10:00:00,78.0,78.13,77.94,77.97,13316.0,69.2475,69.363,69.1943,69.2209,13316.0
2019-06-06 10:10:00,77.98,78.0,77.82,77.88,14841.0,69.2298,69.2475,69.0877,69.141,14841.0
2019-06-06 10:20:00,77.89,77.89,77.59,77.61,10260.0,69.1499,69.1499,68.8835,68.9013,10260.0
2019-06-06 10:30:00,77.63,77.85,77.59,77.85,13460.0,68.9191,69.1144,68.8835,69.1144,13460.0
2019-06-06 10:40:00,77.85,78.07,77.8,78.06,47163.0,69.1144,69.3097,69.07,69.3008,47163.0
2019-06-06 10:50:00,78.07,78.24,77.99,78.06,45022.0,69.3097,69.4606,69.2387,69.3008,45022.0
2019-06-06 11:00:00,78.03,78.1,77.94,78.07,28435.0,69.2742,69.3363,69.1943,69.3097,28435.0
2019-06-06 11:10:00,78.09,78.23,78.03,78.2,11844.0,69.3274,69.4517,69.2742,69.4251,11844.0
2019-06-06 11:20:00,78.19,78.27,78.15,78.23,36968.0,69.4162,69.4872,69.3807,69.4517,36968.0
2019-06-06 11:30:00,78.21,78.22,77.99,78.02,38809.0,69.434,69.4429,69.2387,69.2653,38809.0
2019-06-06 11:40:00,78.04,78.04,77.75,77.76,43339.0,69.2831,69.2831,69.0256,69.0345,43339.0
2019-06-06 11:50:00,77.79,77.82,77.62,77.67,15630.0,69.0611,69.0877,68.9102,68.9546,15630.0
2019-06-06 12:00:00,77.67,77.76,77.62,77.65,33620.0,68.9546,69.0345,68.9102,68.9368,33620.0
2019-06-06 12:10:00,77.63,77.81,77.62,77.81,11553.0,68.9191,69.0789,68.9102,69.0789,11553.0
2019-06-06 12:20:00,77.85,77.85,77.74,77.79,9468.0,69.1144,69.1144,69.0167,69.0611,9468.0
2019-06-06 12:30:00,77.79,77.89,77.77,77.8,7781.0,69.0611,69.1499,69.0433,69.07,7781.0
2019-06-06 12:40:00,77.82,77.96,77.76,77.96,13936.0,69.0877,69.212,69.0345,69.212,13936.0
2019-06-06 12:50:00,77.94,77.94,77.87,77.91,8651.0,69.1943,69.1943,69.1321,69.1676,8651.0
2019-06-06 13:00:00,77.91,78.0,77.88,77.88,11130.0,69.1676,69.2475,69.141,69.141,11130.0
2019-06-06 13:10:00,77.89,77.94,77.86,77.9,9219.0,69.1499,69.1943,69.1233,69.1588,9219.0
2019-06-06 13:20:00,77.91,77.91,77.83,77.9,10831.0,69.1676,69.1676,69.0966,69.1588,10831.0
2019-06-06 13:30:00,77.9,77.91,77.76,77.78,11597.0,69.1588,69.1676,69.0345,69.0522,11597.0
2019-06-06 13:40:00,77.76,77.82,77.76,77.82,11253.0,69.0345,69.0877,69.0345,69.0877,11253.0
2019-06-06 13:50:00,77.83,77.83,77.78,77.81,9371.0,69.0966,69.0966,69.0522,69.0789,9371.0
2019-06-06 14:00:00,77.82,77.84,77.76,77.81,10618.0,69.0877,69.1055,69.0345,69.0789,10618.0
2019-06-06 14:10:00,77.82,77.95,77.82,77.95,11082.0,69.0877,69.2032,69.0877,69.2032,11082.0
2019-06-06 14:20:00,77.98,78.03,77.95,77.99,6783.0,69.2298,69.2742,69.2032,69.2387,6783.0
2019-06-06 14:30:00,77.99,78.37,77.98,78.24,23624.0,69.2387,69.576,69.2298,69.4606,23624.0
2019-06-06 14:40:00,78.23,78.31,78.17,78.23,13921.0,69.4517,69.5228,69.3985,69.4517,13921.0
2019-06-06 14:50:00,78.22,78.25,78.18,78.22,15523.0,69.4429,69.4695,69.4073,69.4429,15523.0
2019-06-06 15:00:00,78.23,78.27,78.19,78.26,18468.0,69.4517,69.4872,69.4162,69.4784,18468.0
2019-06-06 15:10:00,78.25,78.44,78.24,78.42,19412.0,69.4695,69.6382,69.4606,69.6204,19412.0
2019-06-06 15:20:00,78.46,78.46,78.33,78.38,43039.0,69.6559,69.6559,69.5405,69.5849,43039.0
2019-06-06 15:30:00,78.37,78.48,78.34,78.42,42754.0,69.576,69.6737,69.5494,69.6204,42754.0
2019-06-06 15:40:00,78.42,78.47,78.3,78.46,90938.0,69.6204,69.6648,69.5139,69.6559,90938.0
2019-06-06 15:50:00,78.46,78.48,78.21,78.31,141328.0,69.6559,69.6737,69.434,69.5228,141328.0
2019-06-07 09:30:00,78.91,79.07,78.73,78.95,76298.0,70.0554,70.1975,69.8956,70.0909,76298.0
2019-06-07 09:40:00,78.92,79.08,78.72,78.76,40067.0,70.0643,70.2064,69.8867,69.9223,40067.0
2019-06-07 09:50:00,78.77,78.94,78.71,78.89,23303.0,69.9311,70.0821,69.8779,70.0377,23303.0
2019-06-07 10:00:00,78.88,79.05,78.84,78.99,19904.0,70.0288,70.1797,69.9933,70.1265,19904.0
2019-06-07 10:10:00,79.01,79.03,78.91,79.0,21675.0,70.1442,70.162,70.0554,70.1353,21675.0
2019-06-07 10:20:00,78.99,79.01,78.89,78.97,8270.0,70.1265,70.1442,70.0377,70.1087,8270.0
2019-06-07 10:30:00,78.98,79.12,78.97,79.06,34773.0,70.1176,70.2419,70.1087,70.1886,34773.0
2019-06-07 10:40:00,79.08,79.23,79.05,79.23,25198.0,70.2064,70.3395,70.1797,70.3395,25198.0
2019-06-07 10:50:00,79.22,79.38,79.21,79.32,30488.0,70.3306,70.4727,70.3218,70.4194,30488.0
2019-06-07 11:00:00,79.31,79.4,79.23,79.26,30824.0,70.4105,70.4904,70.3395,70.3662,30824.0
2019-06-07 11:10:00,79.28,79.31,79.17,79.23,9949.0,70.3839,70.4105,70.2863,70.3395,9949.0
2019-06-07 11:20:00,79.21,79.24,78.97,78.98,11373.0,70.3218,70.3484,70.1087,70.1176,11373.0
2019-06-07 11:30:00,78.99,79.03,78.85,78.93,16780.0,70.1265,70.162,70.0022,70.0732,16780.0
2019-06-07 11:40:00,78.94,78.99,78.9,78.94,10925.0,70.0821,70.1265,70.0466,70.0821,10925.0
2019-06-07 11:50:00,78.97,79.03,78.86,78.87,8588.0,70.1087,70.162,70.011,70.0199,8588.0
2019-06-07 12:00:00,78.86,78.94,78.83,78.93,12064.0,70.011,70.0821,69.9844,70.0732,12064.0
2019-06-07 12:10:00,78.93,79.03,78.91,78.98,6627.0,70.0732,70.162,70.0554,70.1176,6627.0
2019-06-07 12:20:00,78.99,79.16,78.99,79.14,10962.0,70.1265,70.2774,70.1265,70.2596,10962.0
2019-06-07 12:30:00,79.15,79.16,79.01,79.05,6082.0,70.2685,70.2774,70.1442,70.1797,6082.0
2019-06-07 12:40:00,79.06,79.14,79.06,79.06,5188.0,70.1886,70.2596,70.1886,70.1886,5188.0
2019-06-07 12:50:00,79.06,79.19,79.04,79.18,8420.0,70.1886,70.304,70.1708,70.2951,8420.0
2019-06-07 13:00:00,79.19,79.2,79.11,79.12,5512.0,70.304,70.3129,70.233,70.2419,5512.0
2019-06-07 13:10:00,79.1,79.17,79.05,79.14,6703.0,70.2241,70.2863,70.1797,70.2596,6703.0
2019-06-07 13:20:00,79.16,79.17,78.98,79.01,6663.0,70.2774,70.2863,70.1176,70.1442,6663.0
2019-06-07 13:30:00,79.01,79.1,78.99,79.06,8397.0,70.1442,70.2241,70.1265,70.1886,8397.0
2019-06-07 13:40:00,79.08,79.08,78.97,78.97,7952.0,70.2064,70.2064,70.1087,70.1087,7952.0
2019-06-07 13:50:00,78.96,79.04,78.91,79.03,12744.0,70.0998,70.1708,70.0554,70.162,12744.0
2019-06-07 14:00:00,79.04,79.09,79.0,79.02,9740.0,70.1708,70.2152,70.1353,70.1531,9740.0
2019-06-07 14:10:00,79.02,79.12,79.02,79.06,12721.0,70.1531,70.2419,70.1531,70.1886,12721.0
2019-06-07 14:20:00,79.05,79.14,78.99,79.09,21417.0,70.1797,70.2596,70.1265,70.2152,21417.0
2019-06-07 14:30:00,79.09,79.15,79.07,79.13,10003.0,70.2152,70.2685,70.1975,70.2507,10003.0
2019-06-07 14:40:00,79.13,79.16,78.98,78.98,16753.0,70.2507,70.2774,70.1176,70.1176,16753.0
2019-06-07 14:50:00,78.97,79.07,78.97,79.0,11209.0,70.1087,70.1975,70.1087,70.1353,11209.0
2019-06-07 15:00:00,78.98,79.09,78.95,78.98,13698.0,70.1176,70.2152,70.0909,70.1176,13698.0
2019-06-07 15:10:00,78.98,79.06,78.94,78.98,18296.0,70.1176,70.1886,70.0821,70.1176,18296.0
2019-06-07 15:20:00,78.98,79.13,78.96,79.12,22028.0,70.1176,70.2507,70.0998,70.2419,22028.0
2019-06-07 15:30:00,79.13,79.14,79.04,79.11,30061.0,70.2507,70.2596,70.1708,70.233,30061.0
2019-06-07 15:40:00,79.1,79.14,79.01,79.1,54973.0,70.2241,70.2596,70.1442,70.2241,54973.0
2019-06-07 15:50:00,79.09,79.19,78.96,79.08,181375.0,70.2152,70.304,70.0998,70.2064,181375.0
2019-06-10 09:30:00,79.54,79.92,79.54,79.71,41830.0,70.6147,70.9521,70.6147,70.7657,41830.0
2019-06-10 09:40:00,79.65,79.83,79.63,79.66,6854.0,70.7124,70.8722,70.6946,70.7213,6854.0
2019-06-10 09:50:00,79.67,79.92,79.67,79.92,9702.0,70.7301,70.9521,70.7301,70.9521,9702.0
2019-06-10 10:00:00,79.91,80.12,79.91,80.12,27144.0,70.9432,71.1297,70.9432,71.1297,27144.0
2019-06-10 10:10:00,80.12,80.12,79.92,79.99,19901.0,71.1297,71.1297,70.9521,71.0142,19901.0
2019-06-10 10:20:00,79.98,80.05,79.93,80.02,15039.0,71.0054,71.0675,70.961,71.0409,15039.0
2019-06-10 10:30:00,80.01,80.01,79.75,79.78,21168.0,71.032,71.032,70.8012,70.8278,21168.0
2019-06-10 10:40:00,79.8,79.87,79.78,79.83,16094.0,70.8456,70.9077,70.8278,70.8722,16094.0
2019-06-10 10:50:00,79.84,79.89,79.78,79.78,20124.0,70.8811,70.9255,70.8278,70.8278,20124.0
2019-06-10 11:00:00,79.79,79.86,79.73,79.86,20767.0,70.8367,70.8988,70.7834,70.8988,20767.0
2019-06-10 11:10:00,79.87,79.91,79.66,79.69,16340.0,70.9077,70.9432,70.7213,70.7479,16340.0
2019-06-10 11:20:00,79.67,79.71,79.62,79.64,15419.0,70.7301,70.7657,70.6858,70.7035,15419.0
2019-06-10 11:30:00,79.64,79.73,79.58,79.68,12744.0,70.7035,70.7834,70.6502,70.739,12744.0
2019-06-10 11:40:00,79.68,79.85,79.68,79.78,15934.0,70.739,70.89,70.739,70.8278,15934.0
2019-06-10 11:50:00,79.78,79.91,79.78,79.86,12374.0,70.8278,70.9432,70.8278,70.8988,12374.0
2019-06-10 12:00:00,79.86,79.87,79.72,79.72,12467.0,70.8988,70.9077,70.7745,70.7745,12467.0
2019-06-10 12:10:00,79.74,79.78,79.68,79.7,10166.0,70.7923,70.8278,70.739,70.7568,10166.0
2019-06-10 12:20:00,79.69,79.72,79.66,79.67,17368.0,70.7479,70.7745,70.7213,70.7301,17368.0
2019-06-10 12:30:00,79.67,79.71,79.58,79.67,23458.0,70.7301,70.7657,70.6502,70.7301,23458.0
2019-06-10 12:40:00,79.67,79.67,79.56,79.62,15225.0,70.7301,70.7301,70.6325,70.6858,15225.0
2019-06-10 12:50:00,79.62,79.63,79.51,79.52,11884.0,70.6858,70.6946,70.5881,70.597,11884.0
2019-06-10 13:00:00,79.53,79.61,79.53,79.56,14575.0,70.6059,70.6769,70.6059,70.6325,14575.0
2019-06-10 13:10:00,79.56,79.58,79.54,79.57,19635.0,70.6325,70.6502,70.6147,70.6414,19635.0
2019-06-10 13:20:00,79.58,79.61,79.54,79.61,17202.0,70.6502,70.6769,70.6147,70.6769,17202.0
2019-06-10 13:30:00,79.61,79.72,79.61,79.68,13359.0,70.6769,70.7745,70.6769,70.739,13359.0
2019-06-10 13:40:00,79.69,79.73,79.39,79.39,48110.0,70.7479,70.7834,70.4816,70.4816,48110.0
2019-06-10 13:50:00,79.38,79.4,79.29,79.38,9528.0,70.4727,70.4904,70.3928,70.4727,9528.0
2019-06-10 14:00:00,79.38,79.38,79.22,79.27,14525.0,70.4727,70.4727,70.3306,70.375,14525.0
2019-06-10 14:10:00,79.26,79.27,79.11,79.13,11153.0,70.3662,70.375,70.233,70.2507,11153.0
2019-06-10 14:20:00,79.13,79.29,79.13,79.25,10534.0,70.2507,70.3928,70.2507,70.3573,10534.0
2019-06-10 14:30:00,79.25,79.37,79.23,79.31,10732.0,70.3573,70.4638,70.3395,70.4105,10732.0
2019-06-10 14:40:00,79.31,79.4,79.27,79.4,14997.0,70.4105,70.4904,70.375,70.4904,14997.0
2019-06-10 14:50:00,79.41,79.44,79.37,79.42,16558.0,70.4993,70.526,70.4638,70.5082,16558.0
2019-06-10 15:00:00,79.41,79.49,79.37,79.49,18113.0,70.4993,70.5703,70.4638,70.5703,18113.0
2019-06-10 15:10:00,79.48,79.48,79.36,79.38,13781.0,70.5615,70.5615,70.4549,70.4727,13781.0
2019-06-10 15:20:00,79.39,79.4,79.3,79.32,26086.0,70.4816,70.4904,70.4017,70.4194,26086.0
2019-06-10 15:30:00,79.33,79.47,79.26,79.29,28445.0,70.4283,70.5526,70.3662,70.3928,28445.0
2019-06-10 15:40:00,79.29,79.33,79.21,79.23,36724.0,70.3928,70.4283,70.3218,70.3395,36724.0
2019-06-10 15:50:00,79.22,79.4,79.16,79.31,141091.0,70.3306,70.4904,70.2774,70.4105,141091.0
2019-06-11 09:30:00,80.0,80.56,79.94,79.97,48174.0,71.0231,71.5203,70.9699,70.9965,48174.0
2019-06-11 09:40:00,79.97,80.41,79.95,80.18,16058.0,70.9965,71.3871,70.9787,71.1829,16058.0
2019-06-11 09:50:00,80.24,80.27,80.02,80.04,22203.0,71.2362,71.2628,71.0409,71.0586,22203.0
2019-06-11 10:00:00,80.06,80.1,79.67,79.67,54873.0,71.0764,71.1119,70.7301,70.7301,54873.0
2019-06-11 10:10:00,79.67,79.76,79.53,79.73,65294.0,70.7301,70.81,70.6059,70.7834,65294.0
2019-06-11 10:20:00,79.76,79.83,79.71,79.79,21386.0,70.81,70.8722,70.7657,70.8367,21386.0
2019-06-11 10:30:00,79.82,79.82,79.69,79.8,41368.0,70.8633,70.8633,70.7479,70.8456,41368.0
2019-06-11 10:40:00,79.78,79.8,79.62,79.64,40055.0,70.8278,70.8456,70.6858,70.7035,40055.0
2019-06-11 10:50:00,79.61,79.63,79.48,79.55,28728.0,70.6769,70.6946,70.5615,70.6236,28728.0
2019-06-11 11:00:00,79.53,79.69,79.49,79.67,50309.0,70.6059,70.7479,70.5703,70.7301,50309.0
2019-06-11 11:10:00,79.68,79.76,79.65,79.73,27285.0,70.739,70.81,70.7124,70.7834,27285.0
2019-06-11 11:20:00,79.73,79.85,79.72,79.75,34225.0,70.7834,70.89,70.7745,70.8012,34225.0
2019-06-11 11:30:00,79.76,79.79,79.6,79.62,24116.0,70.81,70.8367,70.668,70.6858,24116.0
2019-06-11 11:40:00,79.6,79.64,79.51,79.54,45469.0,70.668,70.7035,70.5881,70.6147,45469.0
2019-06-11 11:50:00,79.56,79.6,79.45,79.53,39610.0,70.6325,70.668,70.5348,70.6059,39610.0
2019-06-11 12:00:00,79.52,79.53,79.33,79.39,63161.0,70.597,70.6059,70.4283,70.4816,63161.0
2019-06-11 12:10:00,79.39,79.45,79.34,79.35,9362.0,70.4816,70.5348,70.4372,70.4461,9362.0
2019-06-11 12:20:00,79.33,79.33,79.23,79.29,37288.0,70.4283,70.4283,70.3395,70.3928,37288.0
2019-06-11 12:30:00,79.29,79.41,79.25,79.38,18984.0,70.3928,70.4993,70.3573,70.4727,18984.0
2019-06-11 12:40:00,79.37,79.37,79.24,79.25,12081.0,70.4638,70.4638,70.3484,70.3573,12081.0
2019-06-11 12:50:00,79.26,79.31,79.18,79.25,15199.0,70.3662,70.4105,70.2951,70.3573,15199.0
2019-06-11 13:00:00,79.24,79.36,79.24,79.34,10063.0,70.3484,70.4549,70.3484,70.4372,10063.0
2019-06-11 13:10:00,79.34,79.46,79.31,79.45,15057.0,70.4372,70.5437,70.4105,70.5348,15057.0
2019-06-11 13:20:00,79.45,79.55,79.44,79.51,20581.0,70.5348,70.6236,70.526,70.5881,20581.0
2019-06-11 13:30:00,79.53,79.6,79.49,79.6,10903.0,70.6059,70.668,70.5703,70.668,10903.0
2019-06-11 13:40:00,79.6,79.61,79.49,79.51,26863.0,70.668,70.6769,70.5703,70.5881,26863.0
2019-06-11 13:50:00,79.51,79.56,79.47,79.48,50308.0,70.5881,70.6325,70.5526,70.5615,50308.0
2019-06-11 14:00:00,79.48,79.55,79.46,79.46,25608.0,70.5615,70.6236,70.5437,70.5437,25608.0
2019-06-11 14:10:00,79.46,79.46,79.4,79.42,13126.0,70.5437,70.5437,70.4904,70.5082,13126.0
2019-06-11 14:20:00,79.41,79.41,79.36,79.39,16066.0,70.4993,70.4993,70.4549,70.4816,16066.0
2019-06-11 14:30:00,79.38,79.44,79.26,79.26,28010.0,70.4727,70.526,70.3662,70.3662,28010.0
2019-06-11 14:40:00,79.26,79.32,79.21,79.32,20561.0,70.3662,70.4194,70.3218,70.4194,20561.0
2019-06-11 14:50:00,79.33,79.37,79.29,79.37,15408.0,70.4283,70.4638,70.3928,70.4638,15408.0
2019-06-11 15:00:00,79.37,79.38,79.21,79.33,16871.0,70.4638,70.4727,70.3218,70.4283,16871.0
2019-06-11 15:10:00,79.35,79.36,79.3,79.34,13981.0,70.4461,70.4549,70.4017,70.4372,13981.0
2019-06-11 15:20:00,79.33,79.38,79.3,79.36,23283.0,70.4283,70.4727,70.4017,70.4549,23283.0
2019-06-11 15:30:00,79.35,79.43,79.3,79.32,32055.0,70.4461,70.5171,70.4017,70.4194,32055.0
2019-06-11 15:40:00,79.32,79.32,79.15,79.17,43897.0,70.4194,70.4194,70.2685,70.2863,43897.0
2019-06-11 15:50:00,79.17,79.24,79.03,79.2,146225.0,70.2863,70.3484,70.162,70.3129,146225.0
2019-06-12 09:30:00,79.11,79.26,78.79,78.89,40177.0,70.233,70.3662,69.9489,70.0377,40177.0
2019-06-12 09:40:00,78.95,79.18,78.95,79.1,47291.0,70.0909,70.2951,70.0909,70.2241,47291.0
2019-06-12 09:50:00,79.1,79.14,78.99,79.02,11465.0,70.2241,70.2596,70.1265,70.1531,11465.0
2019-06-12 10:00:00,79.0,79.09,78.88,78.9,14294.0,70.1353,70.2152,70.0288,70.0466,14294.0
2019-06-12 10:10:00,78.91,78.93,78.73,78.76,14777.0,70.0554,70.0732,69.8956,69.9223,14777.0
2019-06-12 10:20:00,78.76,78.78,78.45,78.52,55709.0,69.9223,69.94,69.647,69.7092,55709.0
2019-06-12 10:30:00,78.54,78.59,78.44,78.56,13520.0,69.7269,69.7713,69.6382,69.7447,13520.0
2019-06-12 10:40:00,78.55,78.71,78.53,78.64,44458.0,69.7358,69.8779,69.7181,69.8157,44458.0
2019-06-12 10:50:00,78.64,78.64,78.37,78.38,18277.0,69.8157,69.8157,69.576,69.5849,18277.0
2019-06-12 11:00:00,78.38,78.5,78.34,78.44,15063.0,69.5849,69.6914,69.5494,69.6382,15063.0
2019-06-12 11:10:00,78.46,78.6,78.44,78.58,6619.0,69.6559,69.7802,69.6382,69.7625,6619.0
2019-06-12 11:20:00,78.6,78.62,78.48,78.59,13596.0,69.7802,69.798,69.6737,69.7713,13596.0
2019-06-12 11:30:00,78.6,78.67,78.48,78.53,13444.0,69.7802,69.8424,69.6737,69.7181,13444.0
2019-06-12 11:40:00,78.48,78.58,78.45,78.5,8436.0,69.6737,69.7625,69.647,69.6914,8436.0
2019-06-12 11:50:00,78.52,78.56,78.44,78.5,7994.0,69.7092,69.7447,69.6382,69.6914,7994.0
2019-06-12 12:00:00,78.51,78.6,78.51,78.55,19309.0,69.7003,69.7802,69.7003,69.7358,19309.0
2019-06-12 12:10:00,78.55,78.55,78.4,78.48,20800.0,69.7358,69.7358,69.6027,69.6737,20800.0
2019-06-12 12:20:00,78.46,78.6,78.43,78.58,10126.0,69.6559,69.7802,69.6293,69.7625,10126.0
2019-06-12 12:30:00,78.58,78.63,78.56,78.58,6620.0,69.7625,69.8068,69.7447,69.7625,6620.0
2019-06-12 12:40:00,78.58,78.72,78.57,78.7,11034.0,69.7625,69.8867,69.7536,69.869,11034.0
2019-06-12 12:50:00,78.72,78.79,78.66,78.7,10555.0,69.8867,69.9489,69.8335,69.869,10555.0
2019-06-12 13:00:00,78.7,78.76,78.68,78.72,13691.0,69.869,69.9223,69.8512,69.8867,13691.0
2019-06-12 13:10:00,78.7,78.72,78.64,78.67,5147.0,69.869,69.8867,69.8157,69.8424,5147.0
2019-06-12 13:20:00,78.69,78.71,78.61,78.69,37599.0,69.8601,69.8779,69.7891,69.8601,37599.0
2019-06-12 13:30:00,78.72,78.81,78.68,78.77,19231.0,69.8867,69.9667,69.8512,69.9311,19231.0
2019-06-12 13:40:00,78.79,78.92,78.78,78.9,15996.0,69.9489,70.0643,69.94,70.0466,15996.0
2019-06-12 13:50:00,78.91,78.93,78.85,78.89,8013.0,70.0554,70.0732,70.0022,70.0377,8013.0
2019-06-12 14:00:00,78.91,78.91,78.69,78.71,52215.0,70.0554,70.0554,69.8601,69.8779,52215.0
2019-06-12 14:10:00,78.7,78.8,78.66,78.72,55820.0,69.869,69.9578,69.8335,69.8867,55820.0
2019-06-12 14:20:00,78.73,78.8,78.71,78.79,12512.0,69.8956,69.9578,69.8779,69.9489,12512.0
2019-06-12 14:30:00,78.79,78.82,78.73,78.73,9589.0,69.9489,69.9755,69.8956,69.8956,9589.0
2019-06-12 14:40:00,78.75,78.81,78.74,78.8,8355.0,69.9134,69.9667,69.9045,69.9578,8355.0
2019-06-12 14:50:00,78.81,78.82,78.73,78.73,9293.0,69.9667,69.9755,69.8956,69.8956,9293.0
2019-06-12 15:00:00,78.72,78.72,78.61,78.66,10559.0,69.8867,69.8867,69.7891,69.8335,10559.0
2019-06-12 15:10:00,78.66,78.75,78.65,78.66,14200.0,69.8335,69.9134,69.8246,69.8335,14200.0
2019-06-12 15:20:00,78.66,78.68,78.51,78.53,30828.0,69.8335,69.8512,69.7003,69.7181,30828.0
2019-06-12 15:30:00,78.52,78.6,78.52,78.54,16451.0,69.7092,69.7802,69.7092,69.7269,16451.0
2019-06-12 15:40:00,78.55,78.6,78.51,78.54,36242.0,69.7358,69.7802,69.7003,69.7269,36242.0
2019-06-12 15:50:00,78.56,78.67,78.53,78.67,102145.0,69.7447,69.8424,69.7181,69.8424,102145.0
2019-06-13 09:30:00,79.27,79.27,78.79,78.85,48805.0,70.375,70.375,69.9489,70.0022,48805.0
2019-06-13 09:40:00,78.84,79.17,78.82,79.11,28279.0,69.9933,70.2863,69.9755,70.233,28279.0
2019-06-13 09:50:00,79.15,79.29,79.09,79.2,8421.0,70.2685,70.3928,70.2152,70.3129,8421.0
2019-06-13 10:00:00,79.22,79.22,78.69,78.69,16154.0,70.3306,70.3306,69.8601,69.8601,16154.0
2019-06-13 10:10:00,78.73,78.8,78.62,78.79,17287.0,69.8956,69.9578,69.798,69.9489,17287.0
2019-06-13 10:20:00,78.78,79.01,78.73,78.98,16272.0,69.94,70.1442,69.8956,70.1176,16272.0
2019-06-13 10:30:00,79.02,79.04,78.93,79.04,8548.0,70.1531,70.1708,70.0732,70.1708,8548.0
2019-06-13 10:40:00,79.02,79.05,78.92,78.94,12197.0,70.1531,70.1797,70.0643,70.0821,12197.0
2019-06-13 10:50:00,78.98,78.98,78.9,78.96,7047.0,70.1176,70.1176,70.0466,70.0998,7047.0
2019-06-13 11:00:00,78.95,79.18,78.95,79.04,6594.0,70.0909,70.2951,70.0909,70.1708,6594.0
2019-06-13 11:10:00,79.03,79.16,79.03,79.13,9525.0,70.162,70.2774,70.162,70.2507,9525.0
2019-06-13 11:20:00,79.17,79.24,79.1,79.21,10120.0,70.2863,70.3484,70.2241,70.3218,10120.0
2019-06-13 11:30:00,79.2,79.21,79.09,79.14,7472.0,70.3129,70.3218,70.2152,70.2596,7472.0
2019-06-13 11:40:00,79.12,79.18,79.07,79.16,8715.0,70.2419,70.2951,70.1975,70.2774,8715.0
2019-06-13 11:50:00,79.15,79.19,79.11,79.14,7454.0,70.2685,70.304,70.233,70.2596,7454.0
2019-06-13 12:00:00,79.15,79.26,79.12,79.26,5630.0,70.2685,70.3662,70.2419,70.3662,5630.0
2019-06-13 12:10:00,79.26,79.26,79.16,79.2,4836.0,70.3662,70.3662,70.2774,70.3129,4836.0
2019-06-13 12:20:00,79.2,79.26,79.1,79.16,7936.0,70.3129,70.3662,70.2241,70.2774,7936.0
2019-06-13 12:30:00,79.16,79.2,79.14,79.19,6437.0,70.2774,70.3129,70.2596,70.304,6437.0
2019-06-13 12:40:00,79.18,79.4,79.16,79.34,16359.0,70.2951,70.4904,70.2774,70.4372,16359.0
2019-06-13 12:50:00,79.36,79.4,79.32,79.37,2568.0,70.4549,70.4904,70.4194,70.4638,2568.0
2019-06-13 13:00:00,79.38,79.39,79.23,79.24,12933.0,70.4727,70.4816,70.3395,70.3484,12933.0
2019-06-13 13:10:00,79.23,79.28,79.19,79.21,6947.0,70.3395,70.3839,70.304,70.3218,6947.0
2019-06-13 13:20:00,79.2,79.22,79.18,79.18,6501.0,70.3129,70.3306,70.2951,70.2951,6501.0
2019-06-13 13:30:00,79.19,79.21,79.11,79.14,8767.0,70.304,70.3218,70.233,70.2596,8767.0
2019-06-13 13:40:00,79.11,79.15,79.04,79.14,10925.0,70.233,70.2685,70.1708,70.2596,10925.0
2019-06-13 13:50:00,79.15,79.16,79.12,79.13,6829.0,70.2685,70.2774,70.2419,70.2507,6829.0
2019-06-13 14:00:00,79.12,79.16,79.08,79.08,9172.0,70.2419,70.2774,70.2064,70.2064,9172.0
2019-06-13 14:10:00,79.06,79.12,79.01,79.1,8914.0,70.1886,70.2419,70.1442,70.2241,8914.0
2019-06-13 14:20:00,79.08,79.13,79.06,79.11,10711.0,70.2064,70.2507,70.1886,70.233,10711.0
2019-06-13 14:30:00,79.13,79.14,79.0,79.07,7311.0,70.2507,70.2596,70.1353,70.1975,7311.0
2019-06-13 14:40:00,79.08,79.29,79.07,79.22,13760.0,70.2064,70.3928,70.1975,70.3306,13760.0
2019-06-13 14:50:00,79.23,79.23,79.04,79.11,36174.0,70.3395,70.3395,70.1708,70.233,36174.0
2019-06-13 15:00:00,79.11,79.11,78.98,79.02,13333.0,70.233,70.233,70.1176,70.1531,13333.0
2019-06-13 15:10:00,79.03,79.08,78.94,78.97,12082.0,70.162,70.2064,70.0821,70.1087,12082.0
2019-06-13 15:20:00,78.95,79.04,78.95,79.03,14081.0,70.0909,70.1708,70.0909,70.162,14081.0
2019-06-13 15:30:00,79.04,79.15,79.03,79.11,21671.0,70.1708,70.2685,70.162,70.233,21671.0
2019-06-13 15:40:00,79.11,79.15,79.07,79.12,36599.0,70.233,70.2685,70.1975,70.2419,36599.0
2019-06-13 15:50:00,79.12,79.32,79.0,79.3,271832.0,70.2419,70.4194,70.1353,70.4017,271832.0
2019-06-14 09:30:00,78.76,79.08,78.34,78.39,40755.0,69.9223,70.2064,69.5494,69.5938,40755.0
2019-06-14 09:40:00,78.39,78.51,78.19,78.21,28471.0,69.5938,69.7003,69.4162,69.434,28471.0
2019-06-14 09:50:00,78.26,78.26,77.99,77.99,36796.0,69.4784,69.4784,69.2387,69.2387,36796.0
2019-06-14 10:00:00,77.99,78.08,77.94,78.08,27152.0,69.2387,69.3186,69.1943,69.3186,27152.0
2019-06-14 10:10:00,78.06,78.11,77.99,78.01,22765.0,69.3008,69.3452,69.2387,69.2564,22765.0
2019-06-14 10:20:00,78.01,78.01,77.81,77.86,14133.0,69.2564,69.2564,69.0789,69.1233,14133.0
2019-06-14 10:30:00,77.87,77.93,77.78,77.79,21368.0,69.1321,69.1854,69.0522,69.0611,21368.0
2019-06-14 10:40:00,77.8,78.05,77.76,78.05,25415.0,69.07,69.2919,69.0345,69.2919,25415.0
2019-06-14 10:50:00,78.03,78.13,78.03,78.07,14414.0,69.2742,69.363,69.2742,69.3097,14414.0
2019-06-14 11:00:00,78.08,78.11,77.83,77.84,23739.0,69.3186,69.3452,69.0966,69.1055,23739.0
2019-06-14 11:10:00,77.85,77.87,77.74,77.83,15058.0,69.1144,69.1321,69.0167,69.0966,15058.0
2019-06-14 11:20:00,77.85,78.01,77.82,78.01,11433.0,69.1144,69.2564,69.0877,69.2564,11433.0
2019-06-14 11:30:00,78.0,78.03,77.94,78.03,31379.0,69.2475,69.2742,69.1943,69.2742,31379.0
2019-06-14 11:40:00,78.04,78.13,77.93,78.0,14328.0,69.2831,69.363,69.1854,69.2475,14328.0
2019-06-14 11:50:00,77.99,78.18,77.99,78.02,37114.0,69.2387,69.4073,69.2387,69.2653,37114.0
2019-06-14 12:00:00,78.04,78.04,77.89,77.94,12744.0,69.2831,69.2831,69.1499,69.1943,12744.0
2019-06-14 12:10:00,77.94,78.03,77.91,78.01,15108.0,69.1943,69.2742,69.1676,69.2564,15108.0
2019-06-14 12:20:00,78.0,78.07,78.0,78.07,8805.0,69.2475,69.3097,69.2475,69.3097,8805.0
2019-06-14 12:30:00,78.05,78.11,78.03,78.07,34115.0,69.2919,69.3452,69.2742,69.3097,34115.0
2019-06-14 12:40:00,78.07,78.08,77.99,78.01,9913.0,69.3097,69.3186,69.2387,69.2564,9913.0
2019-06-14 12:50:00,78.03,78.06,77.99,77.99,17326.0,69.2742,69.3008,69.2387,69.2387,17326.0
2019-06-14 13:00:00,77.98,78.08,77.96,78.05,45051.0,69.2298,69.3186,69.212,69.2919,45051.0
2019-06-14 13:10:00,78.05,78.05,77.98,78.04,9255.0,69.2919,69.2919,69.2298,69.2831,9255.0
2019-06-14 13:20:00,78.03,78.06,78.0,78.01,12138.0,69.2742,69.3008,69.2475,69.2564,12138.0
2019-06-14 13:30:00,78.03,78.1,78.01,78.08,11190.0,69.2742,69.3363,69.2564,69.3186,11190.0
2019-06-14 13:40:00,78.07,78.07,77.99,78.01,12082.0,69.3097,69.3097,69.2387,69.2564,12082.0
2019-06-14 13:50:00,78.03,78.03,77.98,78.01,8795.0,69.2742,69.2742,69.2298,69.2564,8795.0
2019-06-14 14:00:00,78.02,78.09,78.01,78.08,12973.0,69.2653,69.3274,69.2564,69.3186,12973.0
2019-06-14 14:10:00,78.08,78.19,78.08,78.18,16931.0,69.3186,69.4162,69.3186,69.4073,16931.0
2019-06-14 14:20:00,78.17,78.18,78.09,78.15,12535.0,69.3985,69.4073,69.3274,69.3807,12535.0
2019-06-14 14:30:00,78.16,78.21,78.14,78.19,8346.0,69.3896,69.434,69.3718,69.4162,8346.0
2019-06-14 14:40:00,78.19,78.21,78.15,78.2,14335.0,69.4162,69.434,69.3807,69.4251,14335.0
2019-06-14 14:50:00,78.2,78.2,78.14,78.19,16169.0,69.4251,69.4251,69.3718,69.4162,16169.0
2019-06-14 15:00:00,78.18,78.27,78.17,78.25,22364.0,69.4073,69.4872,69.3985,69.4695,22364.0
2019-06-14 15:10:00,78.25,78.38,78.24,78.36,26015.0,69.4695,69.5849,69.4606,69.5671,26015.0
2019-06-14 15:20:00,78.36,78.45,78.33,78.42,18512.0,69.5671,69.647,69.5405,69.6204,18512.0
2019-06-14 15:30:00,78.43,78.53,78.38,78.49,23669.0,69.6293,69.7181,69.5849,69.6826,23669.0
2019-06-14 15:40:00,78.48,78.48,78.39,78.44,28373.0,69.6737,69.6737,69.5938,69.6382,28373.0
2019-06-14 15:50:00,78.44,78.54,78.32,78.36,105440.0,69.6382,69.7269,69.5316,69.5671,105440.0
2019-06-17 09:30:00,78.2,78.36,78.08,78.11,30116.0,69.4251,69.5671,69.3186,69.3452,30116.0
2019-06-17 09:40:00,78.12,78.16,78.02,78.15,8766.0,69.3541,69.3896,69.2653,69.3807,8766.0
2019-06-17 09:50:00,78.16,78.37,78.15,78.31,8460.0,69.3896,69.576,69.3807,69.5228,8460.0
2019-06-17 10:00:00,78.32,78.47,78.31,78.43,7965.0,69.5316,69.6648,69.5228,69.6293,7965.0
2019-06-17 10:10:00,78.4,78.4,78.22,78.22,7458.0,69.6027,69.6027,69.4429,69.4429,7458.0
2019-06-17 10:20:00,78.22,78.34,78.17,78.3,10121.0,69.4429,69.5494,69.3985,69.5139,10121.0
2019-06-17 10:30:00,78.32,78.34,78.28,78.29,10838.0,69.5316,69.5494,69.4961,69.505,10838.0
2019-06-17 10:40:00,78.3,78.34,78.19,78.28,14815.0,69.5139,69.5494,69.4162,69.4961,14815.0
2019-06-17 10:50:00,78.31,78.31,78.2,78.24,4694.0,69.5228,69.5228,69.4251,69.4606,4694.0
2019-06-17 11:00:00,78.22,78.37,78.2,78.24,9954.0,69.4429,69.576,69.4251,69.4606,9954.0
2019-06-17 11:10:00,78.22,78.24,78.1,78.22,9864.0,69.4429,69.4606,69.3363,69.4429,9864.0
2019-06-17 11:20:00,78.25,78.26,78.06,78.08,11539.0,69.4695,69.4784,69.3008,69.3186,11539.0
2019-06-17 11:30:00,78.1,78.14,78.0,78.06,17099.0,69.3363,69.3718,69.2475,69.3008,17099.0
2019-06-17 11:40:00,78.06,78.1,78.01,78.1,7816.0,69.3008,69.3363,69.2564,69.3363,7816.0
2019-06-17 11:50:00,78.12,78.15,78.04,78.09,7131.0,69.3541,69.3807,69.2831,69.3274,7131.0
2019-06-17 12:00:00,78.06,78.1,78.03,78.03,4440.0,69.3008,69.3363,69.2742,69.2742,4440.0
2019-06-17 12:10:00,78.02,78.05,77.98,77.99,8315.0,69.2653,69.2919,69.2298,69.2387,8315.0
2019-06-17 12:20:00,77.98,77.99,77.91,77.92,10494.0,69.2298,69.2387,69.1676,69.1765,10494.0
2019-06-17 12:30:00,77.92,77.99,77.91,77.96,6588.0,69.1765,69.2387,69.1676,69.212,6588.0
2019-06-17 12:40:00,77.97,77.99,77.94,77.98,7908.0,69.2209,69.2387,69.1943,69.2298,7908.0
2019-06-17 12:50:00,77.98,77.99,77.9,77.95,5321.0,69.2298,69.2387,69.1588,69.2032,5321.0
2019-06-17 13:00:00,77.94,77.95,77.91,77.91,9883.0,69.1943,69.2032,69.1676,69.1676,9883.0
2019-06-17 13:10:00,77.92,77.93,77.83,77.86,8057.0,69.1765,69.1854,69.0966,69.1233,8057.0
2019-06-17 13:20:00,77.85,77.87,77.82,77.86,12161.0,69.1144,69.1321,69.0877,69.1233,12161.0
2019-06-17 13:30:00,77.85,77.85,77.75,77.75,16018.0,69.1144,69.1144,69.0256,69.0256,16018.0
2019-06-17 13:40:00,77.76,77.82,77.75,77.78,14492.0,69.0345,69.0877,69.0256,69.0522,14492.0
2019-06-17 13:50:00,77.79,77.84,77.79,77.84,7211.0,69.0611,69.1055,69.0611,69.1055,7211.0
2019-06-17 14:00:00,77.84,77.92,77.84,77.88,12395.0,69.1055,69.1765,69.1055,69.141,12395.0
2019-06-17 14:10:00,77.89,77.91,77.86,77.88,16084.0,69.1499,69.1676,69.1233,69.141,16084.0
2019-06-17 14:20:00,77.89,77.9,77.79,77.8,19741.0,69.1499,69.1588,69.0611,69.07,19741.0
2019-06-17 14:30:00,77.81,77.92,77.8,77.92,20046.0,69.0789,69.1765,69.07,69.1765,20046.0
2019-06-17 14:40:00,77.92,77.95,77.89,77.94,20746.0,69.1765,69.2032,69.1499,69.1943,20746.0
2019-06-17 14:50:00,77.94,77.94,77.81,77.82,10810.0,69.1943,69.1943,69.0789,69.0877,10810.0
2019-06-17 15:00:00,77.81,77.82,77.76,77.79,27774.0,69.0789,69.0877,69.0345,69.0611,27774.0
2019-06-17 15:10:00,77.79,77.8,77.69,77.72,16437.0,69.0611,69.07,68.9723,68.999,16437.0
2019-06-17 15:20:00,77.72,77.75,77.68,77.69,18245.0,68.999,69.0256,68.9634,68.9723,18245.0
2019-06-17 15:30:00,77.69,77.74,77.63,77.66,48213.0,68.9723,69.0167,68.9191,68.9457,48213.0
2019-06-17 15:40:00,77.65,77.71,77.63,77.63,37095.0,68.9368,68.9901,68.9191,68.9191,37095.0
2019-06-17 15:50:00,77.63,77.65,77.46,77.61,160947.0,68.9191,68.9368,68.7681,68.9013,160947.0
2019-06-18 09:30:00,78.12,78.54,78.08,78.5,30551.0,69.3541,69.7269,69.3186,69.6914,30551.0
2019-06-18 09:40:00,78.56,79.31,78.53,79.31,27881.0,69.7447,70.4105,69.7181,70.4105,27881.0
2019-06-18 09:50:00,79.27,79.4,79.18,79.26,18286.0,70.375,70.4904,70.2951,70.3662,18286.0
2019-06-18 10:00:00,79.27,79.45,79.17,79.27,34452.0,70.375,70.5348,70.2863,70.375,34452.0
2019-06-18 10:10:00,79.27,79.43,79.27,79.34,59057.0,70.375,70.5171,70.375,70.4372,59057.0
2019-06-18 10:20:00,79.36,79.69,79.34,79.54,96353.0,70.4549,70.7479,70.4372,70.6147,96353.0
2019-06-18 10:30:00,79.57,79.76,79.57,79.7,62679.0,70.6414,70.81,70.6414,70.7568,62679.0
2019-06-18 10:40:00,79.66,79.68,79.51,79.59,22161.0,70.7213,70.739,70.5881,70.6591,22161.0
2019-06-18 10:50:00,79.61,79.65,79.49,79.56,21840.0,70.6769,70.7124,70.5703,70.6325,21840.0
2019-06-18 11:00:00,79.6,79.69,79.47,79.55,44871.0,70.668,70.7479,70.5526,70.6236,44871.0
2019-06-18 11:10:00,79.55,79.66,79.55,79.61,33913.0,70.6236,70.7213,70.6236,70.6769,33913.0
2019-06-18 11:20:00,79.61,79.65,79.44,79.56,21000.0,70.6769,70.7124,70.526,70.6325,21000.0
2019-06-18 11:30:00,79.56,79.56,79.4,79.49,18389.0,70.6325,70.6325,70.4904,70.5703,18389.0
2019-06-18 11:40:00,79.51,79.55,79.38,79.4,15516.0,70.5881,70.6236,70.4727,70.4904,15516.0
2019-06-18 11:50:00,79.38,79.38,79.18,79.18,12504.0,70.4727,70.4727,70.2951,70.2951,12504.0
2019-06-18 12:00:00,79.18,79.26,79.18,79.2,12502.0,70.2951,70.3662,70.2951,70.3129,12502.0
2019-06-18 12:10:00,79.23,79.26,79.1,79.12,9047.0,70.3395,70.3662,70.2241,70.2419,9047.0
2019-06-18 12:20:00,79.15,79.36,79.13,79.33,20100.0,70.2685,70.4549,70.2507,70.4283,20100.0
2019-06-18 12:30:00,79.34,79.35,79.28,79.32,10565.0,70.4372,70.4461,70.3839,70.4194,10565.0
2019-06-18 12:40:00,79.32,79.34,79.19,79.2,34297.0,70.4194,70.4372,70.304,70.3129,34297.0
2019-06-18 12:50:00,79.22,79.22,79.11,79.18,9614.0,70.3306,70.3306,70.233,70.2951,9614.0
2019-06-18 13:00:00,79.17,79.17,79.02,79.06,12341.0,70.2863,70.2863,70.1531,70.1886,12341.0
2019-06-18 13:10:00,79.08,79.19,79.08,79.13,19163.0,70.2064,70.304,70.2064,70.2507,19163.0
2019-06-18 13:20:00,79.13,79.18,79.09,79.1,23628.0,70.2507,70.2951,70.2152,70.2241,23628.0
2019-06-18 13:30:00,79.1,79.16,79.08,79.09,38136.0,70.2241,70.2774,70.2064,70.2152,38136.0
2019-06-18 13:40:00,79.08,79.27,79.04,79.26,67145.0,70.2064,70.375,70.1708,70.3662,67145.0
2019-06-18 13:50:00,79.27,79.31,79.22,79.31,23762.0,70.375,70.4105,70.3306,70.4105,23762.0
2019-06-18 14:00:00,79.32,79.39,79.21,79.39,32562.0,70.4194,70.4816,70.3218,70.4816,32562.0
2019-06-18 14:10:00,79.41,79.47,79.37,79.45,17014.0,70.4993,70.5526,70.4638,70.5348,17014.0
2019-06-18 14:20:00,79.45,79.61,79.45,79.58,35220.0,70.5348,70.6769,70.5348,70.6502,35220.0
2019-06-18 14:30:00,79.58,79.59,79.45,79.51,14397.0,70.6502,70.6591,70.5348,70.5881,14397.0
2019-06-18 14:40:00,79.49,79.53,79.44,79.47,12991.0,70.5703,70.6059,70.526,70.5526,12991.0
2019-06-18 14:50:00,79.48,79.54,79.45,79.53,18658.0,70.5615,70.6147,70.5348,70.6059,18658.0
2019-06-18 15:00:00,79.54,79.57,79.5,79.54,18828.0,70.6147,70.6414,70.5792,70.6147,18828.0
2019-06-18 15:10:00,79.54,79.61,79.48,79.61,17491.0,70.6147,70.6769,70.5615,70.6769,17491.0
2019-06-18 15:20:00,79.6,79.6,79.52,79.56,33220.0,70.668,70.668,70.597,70.6325,33220.0
2019-06-18 15:30:00,79.54,79.57,79.44,79.45,44435.0,70.6147,70.6414,70.526,70.5348,44435.0
2019-06-18 15:40:00,79.45,79.48,79.38,79.41,71284.0,70.5348,70.5615,70.4727,70.4993,71284.0
2019-06-18 15:50:00,79.4,79.48,79.31,79.46,149556.0,70.4904,70.5615,70.4105,70.5437,149556.0
2019-06-19 09:30:00,79.77,79.81,79.41,79.45,49942.0,70.8189,70.8544,70.4993,70.5348,49942.0
2019-06-19 09:40:00,79.48,79.67,79.45,79.63,46198.0,70.5615,70.7301,70.5348,70.6946,46198.0
2019-06-19 09:50:00,79.59,79.97,79.57,79.87,65503.0,70.6591,70.9965,70.6414,70.9077,65503.0
2019-06-19 10:00:00,79.86,79.9,79.69,79.78,56117.0,70.8988,70.9343,70.7479,70.8278,56117.0
2019-06-19 10:10:00,79.79,79.93,79.58,79.58,72717.0,70.8367,70.961,70.6502,70.6502,72717.0
2019-06-19 10:20:00,79.6,79.68,79.56,79.58,44392.0,70.668,70.739,70.6325,70.6502,44392.0
2019-06-19 10:30:00,79.58,79.65,79.42,79.58,25245.0,70.6502,70.7124,70.5082,70.6502,25245.0
2019-06-19 10:40:00,79.58,79.58,79.39,79.41,13912.0,70.6502,70.6502,70.4816,70.4993,13912.0
2019-06-19 10:50:00,79.41,79.73,79.4,79.71,92559.0,70.4993,70.7834,70.4904,70.7657,92559.0
2019-06-19 11:00:00,79.72,79.87,79.71,79.82,89306.0,70.7745,70.9077,70.7657,70.8633,89306.0
2019-06-19 11:10:00,79.82,79.83,79.6,79.64,27665.0,70.8633,70.8722,70.668,70.7035,27665.0
2019-06-19 11:20:00,79.64,79.74,79.59,79.62,33176.0,70.7035,70.7923,70.6591,70.6858,33176.0
2019-06-19 11:30:00,79.61,79.66,79.42,79.48,16239.0,70.6769,70.7213,70.5082,70.5615,16239.0
2019-06-19 11:40:00,79.48,79.59,79.48,79.56,17571.0,70.5615,70.6591,70.5615,70.6325,17571.0
2019-06-19 11:50:00,79.56,79.57,79.48,79.54,17281.0,70.6325,70.6414,70.5615,70.6147,17281.0
2019-06-19 12:00:00,79.53,79.75,79.48,79.73,55514.0,70.6059,70.8012,70.5615,70.7834,55514.0
2019-06-19 12:10:00,79.73,79.79,79.67,79.73,35135.0,70.7834,70.8367,70.7301,70.7834,35135.0
2019-06-19 12:20:00,79.74,79.74,79.58,79.58,17875.0,70.7923,70.7923,70.6502,70.6502,17875.0
2019-06-19 12:30:00,79.59,79.92,79.49,79.85,87996.0,70.6591,70.9521,70.5703,70.89,87996.0
2019-06-19 12:40:00,79.88,79.92,79.76,79.85,39229.0,70.9166,70.9521,70.81,70.89,39229.0
2019-06-19 12:50:00,79.83,79.86,79.79,79.82,20922.0,70.8722,70.8988,70.8367,70.8633,20922.0
2019-06-19 13:00:00,79.83,79.85,79.78,79.78,18683.0,70.8722,70.89,70.8278,70.8278,18683.0
2019-06-19 13:10:00,79.78,79.8,79.61,79.64,15444.0,70.8278,70.8456,70.6769,70.7035,15444.0
2019-06-19 13:20:00,79.63,79.74,79.63,79.73,14488.0,70.6946,70.7923,70.6946,70.7834,14488.0
2019-06-19 13:30:00,79.72,79.8,79.69,79.76,11862.0,70.7745,70.8456,70.7479,70.81,11862.0
2019-06-19 13:40:00,79.75,79.78,79.66,79.7,12333.0,70.8012,70.8278,70.7213,70.7568,12333.0
2019-06-19 13:50:00,79.69,79.81,79.66,79.74,18050.0,70.7479,70.8544,70.7213,70.7923,18050.0
2019-06-19 14:00:00,79.8,79.97,79.56,79.74,48212.0,70.8456,70.9965,70.6325,70.7923,48212.0
2019-06-19 14:10:00,79.8,79.94,79.74,79.81,28706.0,70.8456,70.9699,70.7923,70.8544,28706.0
2019-06-19 14:20:00,79.81,79.84,79.72,79.83,19392.0,70.8544,70.8811,70.7745,70.8722,19392.0
2019-06-19 14:30:00,79.84,80.16,79.81,80.1,92997.0,70.8811,71.1652,70.8544,71.1119,92997.0
2019-06-19 14:40:00,80.1,80.13,79.85,79.85,24264.0,71.1119,71.1385,70.89,70.89,24264.0
2019-06-19 14:50:00,79.85,80.0,79.85,79.86,19461.0,70.89,71.0231,70.89,70.8988,19461.0
2019-06-19 15:00:00,79.87,80.02,79.86,79.98,36356.0,70.9077,71.0409,70.8988,71.0054,36356.0
2019-06-19 15:10:00,79.97,80.01,79.86,79.98,84431.0,70.9965,71.032,70.8988,71.0054,84431.0
2019-06-19 15:20:00,79.98,80.09,79.97,80.07,80435.0,71.0054,71.103,70.9965,71.0853,80435.0
2019-06-19 15:30:00,80.09,80.16,80.05,80.06,148774.0,71.103,71.1652,71.0675,71.0764,148774.0
2019-06-19 15:40:00,80.08,80.23,79.88,79.88,104171.0,71.0941,71.2273,70.9166,70.9166,104171.0
2019-06-19 15:50:00,79.9,80.04,79.89,79.95,154217.0,70.9343,71.0586,70.9255,70.9787,154217.0
2019-06-20 09:30:00,81.49,82.22,81.17,81.49,150285.0,72.3459,72.994,72.0618,72.3459,150285.0
2019-06-20 09:40:00,81.48,82.05,81.47,82.03,73316.0,72.337,72.8431,72.3282,72.8253,73316.0
2019-06-20 09:50:00,82.06,82.29,82.01,82.29,32574.0,72.852,73.0562,72.8076,73.0562,32574.0
2019-06-20 10:00:00,82.26,82.38,82.2,82.31,52579.0,73.0295,73.1361,72.9763,73.0739,52579.0
2019-06-20 10:10:00,82.35,82.48,82.17,82.4,105239.0,73.1094,73.2248,72.9496,73.1538,105239.0
2019-06-20 10:20:00,82.38,82.76,82.31,82.64,152863.0,73.1361,73.4734,73.0739,73.3669,152863.0
2019-06-20 10:30:00,82.66,82.67,82.32,82.36,97587.0,73.3846,73.3935,73.0828,73.1183,97587.0
2019-06-20 10:40:00,82.37,82.78,82.33,82.78,95963.0,73.1272,73.4912,73.0917,73.4912,95963.0
2019-06-20 10:50:00,82.78,82.92,82.68,82.68,39799.0,73.4912,73.6155,73.4024,73.4024,39799.0
2019-06-20 11:00:00,82.68,82.76,82.49,82.55,28153.0,73.4024,73.4734,73.2337,73.287,28153.0
2019-06-20 11:10:00,82.56,82.65,82.3,82.32,74997.0,73.2959,73.3758,73.065,73.0828,74997.0
2019-06-20 11:20:00,82.31,82.32,82.16,82.17,85028.0,73.0739,73.0828,72.9407,72.9496,85028.0
2019-06-20 11:30:00,82.17,82.33,82.04,82.27,214176.0,72.9496,73.0917,72.8342,73.0384,214176.0
2019-06-20 11:40:00,82.28,82.53,82.28,82.43,166136.0,73.0473,73.2692,73.0473,73.1804,166136.0
2019-06-20 11:50:00,82.43,82.45,82.22,82.25,45253.0,73.1804,73.1982,72.994,73.0206,45253.0
2019-06-20 12:00:00,82.24,82.28,82.17,82.25,34215.0,73.0118,73.0473,72.9496,73.0206,34215.0
2019-06-20 12:10:00,82.26,82.27,82.18,82.25,126672.0,73.0295,73.0384,72.9585,73.0206,126672.0
2019-06-20 12:20:00,82.25,82.39,82.24,82.37,68015.0,73.0206,73.1449,73.0118,73.1272,68015.0
2019-06-20 12:30:00,82.36,82.55,82.33,82.51,163761.0,73.1183,73.287,73.0917,73.2515,163761.0
2019-06-20 12:40:00,82.5,82.67,82.49,82.54,37091.0,73.2426,73.3935,73.2337,73.2781,37091.0
2019-06-20 12:50:00,82.52,82.55,82.36,82.47,37125.0,73.2603,73.287,73.1183,73.216,37125.0
2019-06-20 13:00:00,82.44,82.48,82.35,82.44,21469.0,73.1893,73.2248,73.1094,73.1893,21469.0
2019-06-20 13:10:00,82.43,82.43,82.29,82.31,25022.0,73.1804,73.1804,73.0562,73.0739,25022.0
2019-06-20 13:20:00,82.31,82.42,82.25,82.39,38472.0,73.0739,73.1716,73.0206,73.1449,38472.0
2019-06-20 13:30:00,82.39,82.41,82.31,82.35,24324.0,73.1449,73.1627,73.0739,73.1094,24324.0
2019-06-20 13:40:00,82.35,82.4,82.31,82.38,27223.0,73.1094,73.1538,73.0739,73.1361,27223.0
2019-06-20 13:50:00,82.38,82.46,82.33,82.42,24242.0,73.1361,73.2071,73.0917,73.1716,24242.0
2019-06-20 14:00:00,82.42,82.54,82.4,82.51,45454.0,73.1716,73.2781,73.1538,73.2515,45454.0
2019-06-20 14:10:00,82.51,82.66,82.48,82.64,30464.0,73.2515,73.3846,73.2248,73.3669,30464.0
2019-06-20 14:20:00,82.65,82.76,82.61,82.62,59610.0,73.3758,73.4734,73.3402,73.3491,59610.0
2019-06-20 14:30:00,82.61,82.7,82.59,82.6,29169.0,73.3402,73.4201,73.3225,73.3314,29169.0
2019-06-20 14:40:00,82.6,82.66,82.55,82.63,32302.0,73.3314,73.3846,73.287,73.358,32302.0
2019-06-20 14:50:00,82.62,82.62,82.42,82.44,33004.0,73.3491,73.3491,73.1716,73.1893,33004.0
2019-06-20 15:00:00,82.44,82.46,82.29,82.46,52486.0,73.1893,73.2071,73.0562,73.2071,52486.0
2019-06-20 15:10:00,82.47,82.61,82.42,82.57,49610.0,73.216,73.3402,73.1716,73.3047,49610.0
2019-06-20 15:20:00,82.59,82.65,82.57,82.62,47659.0,73.3225,73.3758,73.3047,73.3491,47659.0
2019-06-20 15:30:00,82.6,82.71,82.57,82.67,70776.0,73.3314,73.429,73.3047,73.3935,70776.0
2019-06-20 15:40:00,82.68,82.78,82.65,82.76,136739.0,73.4024,73.4912,73.3758,73.4734,136739.0
2019-06-20 15:50:00,82.77,82.79,82.63,82.64,249278.0,73.4823,73.5001,73.358,73.3669,249278.0
2019-06-21 09:30:00,82.86,82.99,82.23,82.46,435896.0,73.5622,73.6776,73.0029,73.2071,435896.0
2019-06-21 09:40:00,82.46,82.76,82.37,82.75,91181.0,73.2071,73.4734,73.1272,73.4645,91181.0
2019-06-21 09:50:00,82.76,82.9,82.63,82.75,87432.0,73.4734,73.5977,73.358,73.4645,87432.0
2019-06-21 10:00:00,82.76,82.99,82.7,82.99,37910.0,73.4734,73.6776,73.4201,73.6776,37910.0
2019-06-21 10:10:00,82.98,83.03,82.74,82.93,52081.0,73.6687,73.7131,73.4557,73.6243,52081.0
2019-06-21 10:20:00,82.95,83.09,82.94,83.04,31953.0,73.6421,73.7664,73.6332,73.722,31953.0
2019-06-21 10:30:00,83.04,83.13,82.99,83.03,37347.0,73.722,73.8019,73.6776,73.7131,37347.0
2019-06-21 10:40:00,83.04,83.19,83.02,83.15,36040.0,73.722,73.8552,73.7042,73.8197,36040.0
2019-06-21 10:50:00,83.14,83.19,83.06,83.12,45742.0,73.8108,73.8552,73.7398,73.793,45742.0
2019-06-21 11:00:00,83.13,83.6,83.12,83.52,88159.0,73.8019,74.2192,73.793,74.1481,88159.0
2019-06-21 11:10:00,83.51,83.57,83.46,83.53,65948.0,74.1393,74.1925,74.0949,74.157,65948.0
2019-06-21 11:20:00,83.53,83.64,83.43,83.46,105896.0,74.157,74.2547,74.0682,74.0949,105896.0
2019-06-21 11:30:00,83.46,83.47,83.34,83.38,32850.0,74.0949,74.1037,73.9883,74.0238,32850.0
2019-06-21 11:40:00,83.38,83.4,83.2,83.24,22140.0,74.0238,74.0416,73.864,73.8996,22140.0
2019-06-21 11:50:00,83.24,83.24,83.18,83.23,34305.0,73.8996,73.8996,73.8463,73.8907,34305.0
2019-06-21 12:00:00,83.23,83.37,83.22,83.36,29337.0,73.8907,74.015,73.8818,74.0061,29337.0
2019-06-21 12:10:00,83.35,83.46,83.31,83.42,30200.0,73.9972,74.0949,73.9617,74.0594,30200.0
2019-06-21 12:20:00,83.43,83.49,83.38,83.48,53928.0,74.0682,74.1215,74.0238,74.1126,53928.0
2019-06-21 12:30:00,83.47,83.56,83.34,83.52,89319.0,74.1037,74.1836,73.9883,74.1481,89319.0
2019-06-21 12:40:00,83.5,83.74,83.5,83.71,60012.0,74.1304,74.3434,74.1304,74.3168,60012.0
2019-06-21 12:50:00,83.7,83.72,83.61,83.62,21458.0,74.3079,74.3257,74.228,74.2369,21458.0
2019-06-21 13:00:00,83.61,83.61,83.21,83.27,58957.0,74.228,74.228,73.8729,73.9262,58957.0
2019-06-21 13:10:00,83.27,83.28,83.11,83.13,45778.0,73.9262,73.9351,73.7841,73.8019,45778.0
2019-06-21 13:20:00,83.13,83.19,82.93,83.01,39693.0,73.8019,73.8552,73.6243,73.6954,39693.0
2019-06-21 13:30:00,83.03,83.06,82.99,83.0,19579.0,73.7131,73.7398,73.6776,73.6865,19579.0
2019-06-21 13:40:00,82.99,83.12,82.98,83.12,20576.0,73.6776,73.793,73.6687,73.793,20576.0
2019-06-21 13:50:00,83.11,83.12,83.03,83.06,27222.0,73.7841,73.793,73.7131,73.7398,27222.0
2019-06-21 14:00:00,83.07,83.14,82.99,83.03,33754.0,73.7486,73.8108,73.6776,73.7131,33754.0
2019-06-21 14:10:00,83.02,83.1,82.97,83.08,34040.0,73.7042,73.7753,73.6599,73.7575,34040.0
2019-06-21 14:20:00,83.09,83.1,82.98,83.09,42381.0,73.7664,73.7753,73.6687,73.7664,42381.0
2019-06-21 14:30:00,83.1,83.19,83.09,83.12,46495.0,73.7753,73.8552,73.7664,73.793,46495.0
2019-06-21 14:40:00,83.13,83.15,83.01,83.03,22261.0,73.8019,73.8197,73.6954,73.7131,22261.0
2019-06-21 14:50:00,83.03,83.09,82.94,82.98,35228.0,73.7131,73.7664,73.6332,73.6687,35228.0
2019-06-21 15:00:00,82.99,83.05,82.94,83.03,23375.0,73.6776,73.7309,73.6332,73.7131,23375.0
2019-06-21 15:10:00,83.03,83.03,82.95,82.95,30865.0,73.7131,73.7131,73.6421,73.6421,30865.0
2019-06-21 15:20:00,82.96,82.99,82.89,82.96,38015.0,73.651,73.6776,73.5888,73.651,38015.0
2019-06-21 15:30:00,82.96,83.15,82.92,83.15,51261.0,73.651,73.8197,73.6155,73.8197,51261.0
2019-06-21 15:40:00,83.16,83.21,83.06,83.15,84648.0,73.8285,73.8729,73.7398,73.8197,84648.0
2019-06-21 15:50:00,83.15,83.24,83.1,83.22,287193.0,73.8197,73.8996,73.7753,73.8818,287193.0
2019-06-24 09:30:00,82.92,83.31,82.26,82.27,74058.0,73.6155,73.9617,73.0295,73.0384,74058.0
2019-06-24 09:40:00,82.26,82.42,81.85,82.03,110414.0,73.0295,73.1716,72.6655,72.8253,110414.0
2019-06-24 09:50:00,82.1,82.37,81.96,82.17,75180.0,72.8875,73.1272,72.7632,72.9496,75180.0
2019-06-24 10:00:00,82.14,82.54,82.14,82.48,48898.0,72.923,73.2781,72.923,73.2248,48898.0
2019-06-24 10:10:00,82.5,82.69,82.43,82.65,40691.0,73.2426,73.4113,73.1804,73.3758,40691.0
2019-06-24 10:20:00,82.62,82.77,82.52,82.77,80977.0,73.3491,73.4823,73.2603,73.4823,80977.0
2019-06-24 10:30:00,82.79,82.84,82.61,82.65,36159.0,73.5001,73.5444,73.3402,73.3758,36159.0
2019-06-24 10:40:00,82.65,82.84,82.59,82.59,54420.0,73.3758,73.5444,73.3225,73.3225,54420.0
2019-06-24 10:50:00,82.58,82.6,82.45,82.5,37011.0,73.3136,73.3314,73.1982,73.2426,37011.0
2019-06-24 11:00:00,82.5,82.54,82.42,82.44,28600.0,73.2426,73.2781,73.1716,73.1893,28600.0
2019-06-24 11:10:00,82.43,82.55,82.41,82.47,17711.0,73.1804,73.287,73.1627,73.216,17711.0
2019-06-24 11:20:00,82.48,82.54,82.45,82.53,37711.0,73.2248,73.2781,73.1982,73.2692,37711.0
2019-06-24 11:30:00,82.52,82.7,82.46,82.65,36971.0,73.2603,73.4201,73.2071,73.3758,36971.0
2019-06-24 11:40:00,82.64,82.71,82.61,82.67,25592.0,73.3669,73.429,73.3402,73.3935,25592.0
2019-06-24 11:50:00,82.66,82.66,82.46,82.47,60389.0,73.3846,73.3846,73.2071,73.216,60389.0
2019-06-24 12:00:00,82.48,82.49,82.36,82.38,56880.0,73.2248,73.2337,73.1183,73.1361,56880.0
2019-06-24 12:10:00,82.38,82.46,82.26,82.42,54635.0,73.1361,73.2071,73.0295,73.1716,54635.0
2019-06-24 12:20:00,82.4,82.46,82.33,82.34,27813.0,73.1538,73.2071,73.0917,73.1005,27813.0
2019-06-24 12:30:00,82.34,82.56,82.28,82.56,59342.0,73.1005,73.2959,73.0473,73.2959,59342.0
2019-06-24 12:40:00,82.56,82.56,82.45,82.53,28568.0,73.2959,73.2959,73.1982,73.2692,28568.0
2019-06-24 12:50:00,82.54,82.6,82.47,82.48,32244.0,73.2781,73.3314,73.216,73.2248,32244.0
2019-06-24 13:00:00,82.48,82.57,82.48,82.56,33874.0,73.2248,73.3047,73.2248,73.2959,33874.0
2019-06-24 13:10:00,82.57,82.67,82.56,82.67,20734.0,73.3047,73.3935,73.2959,73.3935,20734.0
2019-06-24 13:20:00,82.66,82.71,82.63,82.7,41812.0,73.3846,73.429,73.358,73.4201,41812.0
2019-06-24 13:30:00,82.7,82.71,82.51,82.58,58355.0,73.4201,73.429,73.2515,73.3136,58355.0
2019-06-24 13:40:00,82.57,82.57,82.4,82.48,47409.0,73.3047,73.3047,73.1538,73.2248,47409.0
2019-06-24 13:50:00,82.49,82.5,82.37,82.4,43572.0,73.2337,73.2426,73.1272,73.1538,43572.0
2019-06-24 14:00:00,82.4,82.47,82.35,82.36,37461.0,73.1538,73.216,73.1094,73.1183,37461.0
2019-06-24 14:10:00,82.37,82.49,82.36,82.47,34761.0,73.1272,73.2337,73.1183,73.216,34761.0
2019-06-24 14:20:00,82.46,82.55,82.4,82.49,89507.0,73.2071,73.287,73.1538,73.2337,89507.0
2019-06-24 14:30:00,82.47,82.5,82.39,82.4,46536.0,73.216,73.2426,73.1449,73.1538,46536.0
2019-06-24 14:40:00,82.41,82.47,82.31,82.46,67100.0,73.1627,73.216,73.0739,73.2071,67100.0
2019-06-24 14:50:00,82.47,82.49,82.37,82.38,45753.0,73.216,73.2337,73.1272,73.1361,45753.0
2019-06-24 15:00:00,82.4,82.46,82.39,82.42,40415.0,73.1538,73.2071,73.1449,73.1716,40415.0
2019-06-24 15:10:00,82.42,82.48,82.38,82.4,40220.0,73.1716,73.2248,73.1361,73.1538,40220.0
2019-06-24 15:20:00,82.4,82.46,82.38,82.38,56851.0,73.1538,73.2071,73.1361,73.1361,56851.0
2019-06-24 15:30:00,82.39,82.42,82.31,82.4,75157.0,73.1449,73.1716,73.0739,73.1538,75157.0
2019-06-24 15:40:00,82.39,82.43,82.25,82.25,85871.0,73.1449,73.1804,73.0206,73.0206,85871.0
2019-06-24 15:50:00,82.26,82.28,82.18,82.26,153156.0,73.0295,73.0473,72.9585,73.0295,153156.0
2019-06-25 09:30:00,82.37,82.41,81.97,82.26,107368.0,73.1272,73.1627,72.7721,73.0295,107368.0
2019-06-25 09:40:00,82.26,82.48,82.25,82.32,43225.0,73.0295,73.2248,73.0206,73.0828,43225.0
2019-06-25 09:50:00,82.32,82.57,82.32,82.49,27635.0,73.0828,73.3047,73.0828,73.2337,27635.0
2019-06-25 10:00:00,82.53,82.63,82.43,82.5,32885.0,73.2692,73.358,73.1804,73.2426,32885.0
2019-06-25 10:10:00,82.53,82.64,82.47,82.51,18242.0,73.2692,73.3669,73.216,73.2515,18242.0
2019-06-25 10:20:00,82.47,82.66,82.41,82.56,22735.0,73.216,73.3846,73.1627,73.2959,22735.0
2019-06-25 10:30:00,82.59,82.67,82.58,82.61,19931.0,73.3225,73.3935,73.3136,73.3402,19931.0
2019-06-25 10:40:00,82.63,82.65,82.52,82.52,14965.0,73.358,73.3758,73.2603,73.2603,14965.0
2019-06-25 10:50:00,82.53,82.66,82.52,82.55,17400.0,73.2692,73.3846,73.2603,73.287,17400.0
2019-06-25 11:00:00,82.58,82.59,82.47,82.49,14769.0,73.3136,73.3225,73.216,73.2337,14769.0
2019-06-25 11:10:00,82.49,82.57,82.48,82.56,13010.0,73.2337,73.3047,73.2248,73.2959,13010.0
2019-06-25 11:20:00,82.55,82.57,82.48,82.5,26451.0,73.287,73.3047,73.2248,73.2426,26451.0
2019-06-25 11:30:00,82.51,82.54,82.39,82.47,32332.0,73.2515,73.2781,73.1449,73.216,32332.0
2019-06-25 11:40:00,82.46,82.48,82.37,82.39,22830.0,73.2071,73.2248,73.1272,73.1449,22830.0
2019-06-25 11:50:00,82.4,82.43,82.38,82.4,26645.0,73.1538,73.1804,73.1361,73.1538,26645.0
2019-06-25 12:00:00,82.4,82.53,82.39,82.52,87023.0,73.1538,73.2692,73.1449,73.2603,87023.0
2019-06-25 12:10:00,82.54,82.58,82.35,82.39,29045.0,73.2781,73.3136,73.1094,73.1449,29045.0
2019-06-25 12:20:00,82.4,82.46,82.36,82.45,24684.0,73.1538,73.2071,73.1183,73.1982,24684.0
2019-06-25 12:30:00,82.45,82.46,82.24,82.25,21466.0,73.1982,73.2071,73.0118,73.0206,21466.0
2019-06-25 12:40:00,82.25,82.51,82.25,82.51,36376.0,73.0206,73.2515,73.0206,73.2515,36376.0
2019-06-25 12:50:00,82.5,82.65,82.47,82.52,60349.0,73.2426,73.3758,73.216,73.2603,60349.0
2019-06-25 13:00:00,82.53,82.55,82.41,82.51,31241.0,73.2692,73.287,73.1627,73.2515,31241.0
2019-06-25 13:10:00,82.51,82.54,82.45,82.51,18321.0,73.2515,73.2781,73.1982,73.2515,18321.0
2019-06-25 13:20:00,82.5,82.54,82.44,82.51,27794.0,73.2426,73.2781,73.1893,73.2515,27794.0
2019-06-25 13:30:00,82.49,82.59,82.4,82.41,19106.0,73.2337,73.3225,73.1538,73.1627,19106.0
2019-06-25 13:40:00,82.44,82.46,82.36,82.38,25525.0,73.1893,73.2071,73.1183,73.1361,25525.0
2019-06-25 13:50:00,82.39,82.43,82.35,82.36,105423.0,73.1449,73.1804,73.1094,73.1183,105423.0
2019-06-25 14:00:00,82.36,82.42,82.35,82.39,52240.0,73.1183,73.1716,73.1094,73.1449,52240.0
2019-06-25 14:10:00,82.38,82.43,82.35,82.39,34080.0,73.1361,73.1804,73.1094,73.1449,34080.0
2019-06-25 14:20:00,82.38,82.38,82.27,82.29,38953.0,73.1361,73.1361,73.0384,73.0562,38953.0
2019-06-25 14:30:00,82.28,82.28,82.01,82.09,73217.0,73.0473,73.0473,72.8076,72.8786,73217.0
2019-06-25 14:40:00,82.09,82.14,82.01,82.13,46873.0,72.8786,72.923,72.8076,72.9141,46873.0
2019-06-25 14:50:00,82.13,82.16,82.08,82.12,45247.0,72.9141,72.9407,72.8697,72.9052,45247.0
2019-06-25 15:00:00,82.14,82.3,82.13,82.25,97189.0,72.923,73.065,72.9141,73.0206,97189.0
2019-06-25 15:10:00,82.25,82.26,82.1,82.11,54042.0,73.0206,73.0295,72.8875,72.8964,54042.0
2019-06-25 15:20:00,82.11,82.29,82.11,82.23,49043.0,72.8964,73.0562,72.8964,73.0029,49043.0
2019-06-25 15:30:00,82.23,82.26,82.18,82.18,66372.0,73.0029,73.0295,72.9585,72.9585,66372.0
2019-06-25 15:40:00,82.17,82.19,81.97,82.02,103975.0,72.9496,72.9674,72.7721,72.8165,103975.0
2019-06-25 15:50:00,82.03,82.1,81.94,82.08,219928.0,72.8253,72.8875,72.7454,72.8697,219928.0
2019-06-26 09:30:00,82.35,82.38,82.16,82.32,39371.0,73.1094,73.1361,72.9407,73.0828,39371.0
2019-06-26 09:40:00,82.28,82.41,82.25,82.29,17822.0,73.0473,73.1627,73.0206,73.0562,17822.0
2019-06-26 09:50:00,82.33,82.63,82.33,82.5,30933.0,73.0917,73.358,73.0917,73.2426,30933.0
2019-06-26 10:00:00,82.46,82.53,82.37,82.4,16876.0,73.2071,73.2692,73.1272,73.1538,16876.0
2019-06-26 10:10:00,82.4,82.41,82.21,82.28,25016.0,73.1538,73.1627,72.9851,73.0473,25016.0
2019-06-26 10:20:00,82.29,82.4,82.28,82.37,21838.0,73.0562,73.1538,73.0473,73.1272,21838.0
2019-06-26 10:30:00,82.39,82.58,82.39,82.56,39390.0,73.1449,73.3136,73.1449,73.2959,39390.0
2019-06-26 10:40:00,82.54,82.63,82.5,82.63,20298.0,73.2781,73.358,73.2426,73.358,20298.0
2019-06-26 10:50:00,82.61,82.7,82.53,82.7,45117.0,73.3402,73.4201,73.2692,73.4201,45117.0
2019-06-26 11:00:00,82.69,82.89,82.68,82.85,17198.0,73.4113,73.5888,73.4024,73.5533,17198.0
2019-06-26 11:10:00,82.84,82.87,82.71,82.77,27844.0,73.5444,73.5711,73.429,73.4823,27844.0
2019-06-26 11:20:00,82.76,82.77,82.57,82.67,52860.0,73.4734,73.4823,73.3047,73.3935,52860.0
2019-06-26 11:30:00,82.68,82.71,82.62,82.67,12466.0,73.4024,73.429,73.3491,73.3935,12466.0
2019-06-26 11:40:00,82.68,82.74,82.63,82.74,17212.0,73.4024,73.4557,73.358,73.4557,17212.0
2019-06-26 11:50:00,82.73,82.82,82.69,82.82,14911.0,73.4468,73.5267,73.4113,73.5267,14911.0
2019-06-26 12:00:00,82.83,82.85,82.76,82.79,7861.0,73.5356,73.5533,73.4734,73.5001,7861.0
2019-06-26 12:10:00,82.79,82.8,82.64,82.64,12834.0,73.5001,73.5089,73.3669,73.3669,12834.0
2019-06-26 12:20:00,82.63,82.63,82.47,82.59,22230.0,73.358,73.358,73.216,73.3225,22230.0
2019-06-26 12:30:00,82.59,82.64,82.57,82.61,14542.0,73.3225,73.3669,73.3047,73.3402,14542.0
2019-06-26 12:40:00,82.59,82.71,82.58,82.6,22398.0,73.3225,73.429,73.3136,73.3314,22398.0
2019-06-26 12:50:00,82.6,82.68,82.53,82.63,32475.0,73.3314,73.4024,73.2692,73.358,32475.0
2019-06-26 13:00:00,82.63,82.65,82.51,82.51,14874.0,73.358,73.3758,73.2515,73.2515,14874.0
2019-06-26 13:10:00,82.52,82.55,82.47,82.51,33581.0,73.2603,73.287,73.216,73.2515,33581.0
2019-06-26 13:20:00,82.5,82.55,82.44,82.48,20113.0,73.2426,73.287,73.1893,73.2248,20113.0
2019-06-26 13:30:00,82.48,82.52,82.44,82.48,16594.0,73.2248,73.2603,73.1893,73.2248,16594.0
2019-06-26 13:40:00,82.47,82.52,82.4,82.51,36028.0,73.216,73.2603,73.1538,73.2515,36028.0
2019-06-26 13:50:00,82.5,82.53,82.48,82.49,19210.0,73.2426,73.2692,73.2248,73.2337,19210.0
2019-06-26 14:00:00,82.49,82.5,82.42,82.45,10444.0,73.2337,73.2426,73.1716,73.1982,10444.0
2019-06-26 14:10:00,82.47,82.51,82.44,82.46,13969.0,73.216,73.2515,73.1893,73.2071,13969.0
2019-06-26 14:20:00,82.5,82.51,82.4,82.42,22913.0,73.2426,73.2515,73.1538,73.1716,22913.0
2019-06-26 14:30:00,82.42,82.47,82.38,82.4,20972.0,73.1716,73.216,73.1361,73.1538,20972.0
2019-06-26 14:40:00,82.4,82.43,82.38,82.4,27677.0,73.1538,73.1804,73.1361,73.1538,27677.0
2019-06-26 14:50:00,82.4,82.47,82.33,82.43,52777.0,73.1538,73.216,73.0917,73.1804,52777.0
2019-06-26 15:00:00,82.44,82.55,82.44,82.5,30162.0,73.1893,73.287,73.1893,73.2426,30162.0
2019-06-26 15:10:00,82.49,82.54,82.47,82.48,21234.0,73.2337,73.2781,73.216,73.2248,21234.0
2019-06-26 15:20:00,82.48,82.5,82.38,82.46,47051.0,73.2248,73.2426,73.1361,73.2071,47051.0
2019-06-26 15:30:00,82.46,82.64,82.44,82.62,34742.0,73.2071,73.3669,73.1893,73.3491,34742.0
2019-06-26 15:40:00,82.62,82.7,82.56,82.7,55882.0,73.3491,73.4201,73.2959,73.4201,55882.0
2019-06-26 15:50:00,82.7,82.72,82.58,82.62,138370.0,73.4201,73.4379,73.3136,73.3491,138370.0
2019-06-27 09:30:00,82.83,83.0,82.64,82.93,37650.0,73.5356,73.6865,73.3669,73.6243,37650.0
2019-06-27 09:40:00,82.93,83.16,82.8,83.15,31879.0,73.6243,73.8285,73.5089,73.8197,31879.0
2019-06-27 09:50:00,83.2,83.39,83.03,83.04,19138.0,73.864,74.0327,73.7131,73.722,19138.0
2019-06-27 10:00:00,82.99,82.99,82.62,82.63,18626.0,73.6776,73.6776,73.3491,73.358,18626.0
2019-06-27 10:10:00,82.61,82.66,82.52,82.55,20163.0,73.3402,73.3846,73.2603,73.287,20163.0
2019-06-27 10:20:00,82.55,82.66,82.44,82.56,28137.0,73.287,73.3846,73.1893,73.2959,28137.0
2019-06-27 10:30:00,82.59,82.61,82.25,82.26,35386.0,73.3225,73.3402,73.0206,73.0295,35386.0
2019-06-27 10:40:00,82.23,82.33,82.17,82.23,11026.0,73.0029,73.0917,72.9496,73.0029,11026.0
2019-06-27 10:50:00,82.25,82.37,82.25,82.32,15482.0,73.0206,73.1272,73.0206,73.0828,15482.0
2019-06-27 11:00:00,82.31,82.31,82.22,82.22,48120.0,73.0739,73.0739,72.994,72.994,48120.0
2019-06-27 11:10:00,82.22,82.26,81.94,82.02,27353.0,72.994,73.0295,72.7454,72.8165,27353.0
2019-06-27 11:20:00,82.03,82.19,82.0,82.12,19930.0,72.8253,72.9674,72.7987,72.9052,19930.0
2019-06-27 11:30:00,82.1,82.28,82.06,82.23,13700.0,72.8875,73.0473,72.852,73.0029,13700.0
2019-06-27 11:40:00,82.25,82.38,82.25,82.38,11980.0,73.0206,73.1361,73.0206,73.1361,11980.0
2019-06-27 11:50:00,82.42,82.46,82.35,82.41,20415.0,73.1716,73.2071,73.1094,73.1627,20415.0
2019-06-27 12:00:00,82.41,82.46,82.36,82.45,24874.0,73.1627,73.2071,73.1183,73.1982,24874.0
2019-06-27 12:10:00,82.45,82.65,82.43,82.62,79798.0,73.1982,73.3758,73.1804,73.3491,79798.0
2019-06-27 12:20:00,82.63,82.8,82.63,82.78,47005.0,73.358,73.5089,73.358,73.4912,47005.0
2019-06-27 12:30:00,82.78,82.92,82.75,82.91,35880.0,73.4912,73.6155,73.4645,73.6066,35880.0
2019-06-27 12:40:00,82.92,82.92,82.8,82.8,40778.0,73.6155,73.6155,73.5089,73.5089,40778.0
2019-06-27 12:50:00,82.84,82.84,82.72,82.73,18412.0,73.5444,73.5444,73.4379,73.4468,18412.0
2019-06-27 13:00:00,82.71,82.86,82.71,82.86,29014.0,73.429,73.5622,73.429,73.5622,29014.0
2019-06-27 13:10:00,82.84,82.86,82.72,82.74,9496.0,73.5444,73.5622,73.4379,73.4557,9496.0
2019-06-27 13:20:00,82.72,82.84,82.72,82.82,21824.0,73.4379,73.5444,73.4379,73.5267,21824.0
2019-06-27 13:30:00,82.84,82.9,82.77,82.77,9855.0,73.5444,73.5977,73.4823,73.4823,9855.0
2019-06-27 13:40:00,82.78,82.91,82.76,82.9,45158.0,73.4912,73.6066,73.4734,73.5977,45158.0
2019-06-27 13:50:00,82.88,82.9,82.75,82.76,32661.0,73.58,73.5977,73.4645,73.4734,32661.0
2019-06-27 14:00:00,82.76,82.81,82.74,82.79,21104.0,73.4734,73.5178,73.4557,73.5001,21104.0
2019-06-27 14:10:00,82.78,82.83,82.74,82.75,36180.0,73.4912,73.5356,73.4557,73.4645,36180.0
2019-06-27 14:20:00,82.76,82.8,82.74,82.8,15654.0,73.4734,73.5089,73.4557,73.5089,15654.0
2019-06-27 14:30:00,82.81,82.97,82.8,82.96,39411.0,73.5178,73.6599,73.5089,73.651,39411.0
2019-06-27 14:40:00,82.97,83.04,82.93,83.0,22822.0,73.6599,73.722,73.6243,73.6865,22822.0
2019-06-27 14:50:00,82.98,82.98,82.74,82.78,42639.0,73.6687,73.6687,73.4557,73.4912,42639.0
2019-06-27 15:00:00,82.78,82.87,82.78,82.82,16486.0,73.4912,73.5711,73.4912,73.5267,16486.0
2019-06-27 15:10:00,82.83,82.86,82.77,82.81,20891.0,73.5356,73.5622,73.4823,73.5178,20891.0
2019-06-27 15:20:00,82.81,82.82,82.68,82.71,62819.0,73.5178,73.5267,73.4024,73.429,62819.0
2019-06-27 15:30:00,82.69,82.75,82.64,82.67,49606.0,73.4113,73.4645,73.3669,73.3935,49606.0
2019-06-27 15:40:00,82.67,82.68,82.51,82.51,63333.0,73.3935,73.4024,73.2515,73.2515,63333.0
2019-06-27 15:50:00,82.5,82.88,82.48,82.68,250311.0,73.2426,73.58,73.2248,73.4024,250311.0
2019-06-28 09:30:00,82.87,83.28,82.72,83.28,31115.0,73.5711,73.9351,73.4379,73.9351,31115.0
2019-06-28 09:40:00,83.3,83.41,83.02,83.06,27164.0,73.9528,74.0505,73.7042,73.7398,27164.0
2019-06-28 09:50:00,83.09,83.11,82.9,83.03,73923.0,73.7664,73.7841,73.5977,73.7131,73923.0
2019-06-28 10:00:00,83.08,83.15,82.91,83.13,47798.0,73.7575,73.8197,73.6066,73.8019,47798.0
2019-06-28 10:10:00,83.15,83.27,83.11,83.13,20675.0,73.8197,73.9262,73.7841,73.8019,20675.0
2019-06-28 10:20:00,83.08,83.19,82.98,83.19,26501.0,73.7575,73.8552,73.6687,73.8552,26501.0
2019-06-28 10:30:00,83.2,83.29,83.14,83.14,20213.0,73.864,73.9439,73.8108,73.8108,20213.0
2019-06-28 10:40:00,83.11,83.2,83.07,83.12,24060.0,73.7841,73.864,73.7486,73.793,24060.0
2019-06-28 10:50:00,83.12,83.22,83.02,83.18,34093.0,73.793,73.8818,73.7042,73.8463,34093.0
2019-06-28 11:00:00,83.17,83.29,83.17,83.25,17618.0,73.8374,73.9439,73.8374,73.9084,17618.0
2019-06-28 11:10:00,83.25,83.3,83.22,83.26,44478.0,73.9084,73.9528,73.8818,73.9173,44478.0
2019-06-28 11:20:00,83.26,83.33,83.25,83.3,24447.0,73.9173,73.9795,73.9084,73.9528,24447.0
2019-06-28 11:30:00,83.29,83.37,83.25,83.29,12805.0,73.9439,74.015,73.9084,73.9439,12805.0
2019-06-28 11:40:00,83.28,83.35,83.27,83.29,23680.0,73.9351,73.9972,73.9262,73.9439,23680.0
2019-06-28 11:50:00,83.3,83.41,83.3,83.34,12125.0,73.9528,74.0505,73.9528,73.9883,12125.0
2019-06-28 12:00:00,83.34,83.37,83.28,83.3,8955.0,73.9883,74.015,73.9351,73.9528,8955.0
2019-06-28 12:10:00,83.28,83.31,83.25,83.31,13113.0,73.9351,73.9617,73.9084,73.9617,13113.0
2019-06-28 12:20:00,83.31,83.44,83.31,83.37,41193.0,73.9617,74.0771,73.9617,74.015,41193.0
2019-06-28 12:30:00,83.38,83.4,83.34,83.4,20874.0,74.0238,74.0416,73.9883,74.0416,20874.0
2019-06-28 12:40:00,83.39,83.41,83.36,83.37,41579.0,74.0327,74.0505,74.0061,74.015,41579.0
2019-06-28 12:50:00,83.36,83.36,83.2,83.23,28997.0,74.0061,74.0061,73.864,73.8907,28997.0
2019-06-28 13:00:00,83.23,83.26,83.16,83.2,47049.0,73.8907,73.9173,73.8285,73.864,47049.0
2019-06-28 13:10:00,83.22,83.24,83.14,83.23,58487.0,73.8818,73.8996,73.8108,73.8907,58487.0
2019-06-28 13:20:00,83.24,83.27,83.2,83.26,21700.0,73.8996,73.9262,73.864,73.9173,21700.0
2019-06-28 13:30:00,83.26,83.26,83.17,83.23,9601.0,73.9173,73.9173,73.8374,73.8907,9601.0
2019-06-28 13:40:00,83.23,83.23,83.15,83.21,19764.0,73.8907,73.8907,73.8197,73.8729,19764.0
2019-06-28 13:50:00,83.21,83.24,83.18,83.2,16114.0,73.8729,73.8996,73.8463,73.864,16114.0
2019-06-28 14:00:00,83.2,83.26,83.17,83.23,22671.0,73.864,73.9173,73.8374,73.8907,22671.0
2019-06-28 14:10:00,83.22,83.23,83.12,83.13,29332.0,73.8818,73.8907,73.793,73.8019,29332.0
2019-06-28 14:20:00,83.13,83.19,83.09,83.14,43766.0,73.8019,73.8552,73.7664,73.8108,43766.0
2019-06-28 14:30:00,83.13,83.18,83.11,83.16,64134.0,73.8019,73.8463,73.7841,73.8285,64134.0
2019-06-28 14:40:00,83.16,83.19,83.07,83.08,31222.0,73.8285,73.8552,73.7486,73.7575,31222.0
2019-06-28 14:50:00,83.08,83.12,82.94,82.94,20204.0,73.7575,73.793,73.6332,73.6332,20204.0
2019-06-28 15:00:00,82.94,83.01,82.93,83.01,16784.0,73.6332,73.6954,73.6243,73.6954,16784.0
2019-06-28 15:10:00,83.01,83.07,82.98,83.03,26241.0,73.6954,73.7486,73.6687,73.7131,26241.0
2019-06-28 15:20:00,83.02,83.15,82.98,83.04,73672.0,73.7042,73.8197,73.6687,73.722,73672.0
2019-06-28 15:30:00,83.02,83.24,83.02,83.24,50014.0,73.7042,73.8996,73.7042,73.8996,50014.0
2019-06-28 15:40:00,83.24,83.28,83.12,83.27,48425.0,73.8996,73.9351,73.793,73.9262,48425.0
2019-06-28 15:50:00,83.28,83.48,83.22,83.37,218649.0,73.9351,74.1126,73.8818,74.015,218649.0
2019-07-01 09:30:00,84.55,84.7,84.12,84.24,43528.0,75.0626,75.1957,74.6808,74.7873,43528.0
2019-07-01 09:40:00,84.23,84.3,84.05,84.18,53370.0,74.7785,74.8406,74.6187,74.7341,53370.0
2019-07-01 09:50:00,84.11,84.45,84.11,84.27,73454.0,74.6719,74.9738,74.6719,74.814,73454.0
2019-07-01 10:00:00,84.35,84.49,84.23,84.34,47123.0,74.885,75.0093,74.7785,74.8761,47123.0
2019-07-01 10:10:00,84.35,84.35,84.16,84.17,31641.0,74.885,74.885,74.7163,74.7252,31641.0
2019-07-01 10:20:00,84.17,84.24,83.8,83.82,55084.0,74.7252,74.7873,74.3967,74.4145,55084.0
2019-07-01 10:30:00,83.85,83.91,83.65,83.72,42305.0,74.4411,74.4944,74.2635,74.3257,42305.0
2019-07-01 10:40:00,83.71,83.74,83.45,83.54,57887.0,74.3168,74.3434,74.086,74.1659,57887.0
2019-07-01 10:50:00,83.53,83.53,83.36,83.41,37552.0,74.157,74.157,74.0061,74.0505,37552.0
2019-07-01 11:00:00,83.41,83.5,83.2,83.2,38391.0,74.0505,74.1304,73.864,73.864,38391.0
2019-07-01 11:10:00,83.18,83.42,83.15,83.42,23146.0,73.8463,74.0594,73.8197,74.0594,23146.0
2019-07-01 11:20:00,83.41,83.48,83.38,83.46,21420.0,74.0505,74.1126,74.0238,74.0949,21420.0
2019-07-01 11:30:00,83.47,83.62,83.36,83.61,17685.0,74.1037,74.2369,74.0061,74.228,17685.0
2019-07-01 11:40:00,83.6,83.61,83.41,83.41,24222.0,74.2192,74.228,74.0505,74.0505,24222.0
2019-07-01 11:50:00,83.42,83.43,83.35,83.37,22339.0,74.0594,74.0682,73.9972,74.015,22339.0
2019-07-01 12:00:00,83.38,83.43,83.22,83.36,80292.0,74.0238,74.0682,73.8818,74.0061,80292.0
2019-07-01 12:10:00,83.35,83.46,83.32,83.32,37776.0,73.9972,74.0949,73.9706,73.9706,37776.0
2019-07-01 12:20:00,83.33,83.36,83.23,83.29,13916.0,73.9795,74.0061,73.8907,73.9439,13916.0
2019-07-01 12:30:00,83.28,83.29,83.22,83.28,10101.0,73.9351,73.9439,73.8818,73.9351,10101.0
2019-07-01 12:40:00,83.27,83.3,83.2,83.2,43519.0,73.9262,73.9528,73.864,73.864,43519.0
2019-07-01 12:50:00,83.2,83.24,83.14,83.15,23365.0,73.864,73.8996,73.8108,73.8197,23365.0
2019-07-01 13:00:00,83.16,83.23,83.12,83.21,17495.0,73.8285,73.8907,73.793,73.8729,17495.0
2019-07-01 13:10:00,83.2,83.22,83.05,83.08,15951.0,73.864,73.8818,73.7309,73.7575,15951.0
2019-07-01 13:20:00,83.08,83.18,83.01,83.17,20865.0,73.7575,73.8463,73.6954,73.8374,20865.0
2019-07-01 13:30:00,83.17,83.18,83.1,83.14,10910.0,73.8374,73.8463,73.7753,73.8108,10910.0
2019-07-01 13:40:00,83.15,83.15,83.06,83.06,12823.0,73.8197,73.8197,73.7398,73.7398,12823.0
2019-07-01 13:50:00,83.06,83.07,82.96,83.05,55271.0,73.7398,73.7486,73.651,73.7309,55271.0
2019-07-01 14:00:00,83.05,83.06,82.9,82.91,12599.0,73.7309,73.7398,73.5977,73.6066,12599.0
2019-07-01 14:10:00,82.91,83.04,82.9,83.02,21781.0,73.6066,73.722,73.5977,73.7042,21781.0
2019-07-01 14:20:00,83.04,83.05,82.94,83.01,20295.0,73.722,73.7309,73.6332,73.6954,20295.0
2019-07-01 14:30:00,83.0,83.04,82.95,82.97,16425.0,73.6865,73.722,73.6421,73.6599,16425.0
2019-07-01 14:40:00,82.97,83.02,82.94,82.99,15206.0,73.6599,73.7042,73.6332,73.6776,15206.0
2019-07-01 14:50:00,83.01,83.08,83.01,83.02,16706.0,73.6954,73.7575,73.6954,73.7042,16706.0
2019-07-01 15:00:00,83.02,83.18,83.02,83.17,22778.0,73.7042,73.8463,73.7042,73.8374,22778.0
2019-07-01 15:10:00,83.17,83.29,83.17,83.25,40999.0,73.8374,73.9439,73.8374,73.9084,40999.0
2019-07-01 15:20:00,83.25,83.29,83.2,83.24,43801.0,73.9084,73.9439,73.864,73.8996,43801.0
2019-07-01 15:30:00,83.24,83.32,83.21,83.32,52001.0,73.8996,73.9706,73.8729,73.9706,52001.0
2019-07-01 15:40:00,83.32,83.39,83.23,83.23,72641.0,73.9706,74.0327,73.8907,73.8907,72641.0
2019-07-01 15:50:00,83.23,83.31,83.11,83.19,305020.0,73.8907,73.9617,73.7841,73.8552,305020.0
2019-07-02 09:30:00,82.88,82.88,81.95,82.35,102399.0,73.58,73.58,72.7543,73.1094,102399.0
2019-07-02 09:40:00,82.4,82.4,81.94,81.97,29274.0,73.1538,73.1538,72.7454,72.7721,29274.0
2019-07-02 09:50:00,81.97,82.13,81.91,82.06,21683.0,72.7721,72.9141,72.7188,72.852,21683.0
2019-07-02 10:00:00,82.05,82.23,81.99,82.2,22022.0,72.8431,73.0029,72.7898,72.9763,22022.0
2019-07-02 10:10:00,82.21,82.31,82.12,82.13,33928.0,72.9851,73.0739,72.9052,72.9141,33928.0
2019-07-02 10:20:00,82.12,82.3,82.08,82.25,26685.0,72.9052,73.065,72.8697,73.0206,26685.0
2019-07-02 10:30:00,82.28,82.37,82.25,82.28,29326.0,73.0473,73.1272,73.0206,73.0473,29326.0
2019-07-02 10:40:00,82.26,82.28,82.1,82.11,28993.0,73.0295,73.0473,72.8875,72.8964,28993.0
2019-07-02 10:50:00,82.09,82.15,82.0,82.09,23861.0,72.8786,72.9319,72.7987,72.8786,23861.0
2019-07-02 11:00:00,82.1,82.16,81.99,82.0,34257.0,72.8875,72.9407,72.7898,72.7987,34257.0
2019-07-02 11:10:00,81.99,82.07,81.97,81.98,25530.0,72.7898,72.8608,72.7721,72.7809,25530.0
2019-07-02 11:20:00,81.98,82.0,81.92,81.97,19641.0,72.7809,72.7987,72.7277,72.7721,19641.0
2019-07-02 11:30:00,81.96,81.96,81.73,81.73,31121.0,72.7632,72.7632,72.559,72.559,31121.0
2019-07-02 11:40:00,81.72,81.82,81.66,81.71,43465.0,72.5501,72.6389,72.4968,72.5412,43465.0
2019-07-02 11:50:00,81.7,81.7,81.53,81.56,44473.0,72.5324,72.5324,72.3814,72.4081,44473.0
2019-07-02 12:00:00,81.57,81.61,81.46,81.54,35717.0,72.4169,72.4525,72.3193,72.3903,35717.0
2019-07-02 12:10:00,81.55,81.74,81.55,81.67,21911.0,72.3992,72.5679,72.3992,72.5057,21911.0
2019-07-02 12:20:00,81.68,81.74,81.46,81.51,25162.0,72.5146,72.5679,72.3193,72.3637,25162.0
2019-07-02 12:30:00,81.5,81.52,81.31,81.42,61425.0,72.3548,72.3726,72.1861,72.2838,61425.0
2019-07-02 12:40:00,81.41,81.42,81.31,81.33,40600.0,72.2749,72.2838,72.1861,72.2039,40600.0
2019-07-02 12:50:00,81.33,81.41,81.29,81.4,23724.0,72.2039,72.2749,72.1684,72.266,23724.0
2019-07-02 13:00:00,81.37,81.41,81.32,81.36,21041.0,72.2394,72.2749,72.195,72.2305,21041.0
2019-07-02 13:10:00,81.38,81.41,81.27,81.41,12243.0,72.2483,72.2749,72.1506,72.2749,12243.0
2019-07-02 13:20:00,81.41,81.41,81.19,81.19,93805.0,72.2749,72.2749,72.0796,72.0796,93805.0
2019-07-02 13:30:00,81.19,81.21,81.02,81.02,173006.0,72.0796,72.0973,71.9287,71.9287,173006.0
2019-07-02 13:40:00,81.02,81.13,80.99,81.07,101498.0,71.9287,72.0263,71.902,71.9731,101498.0
2019-07-02 13:50:00,81.07,81.29,81.07,81.28,36174.0,71.9731,72.1684,71.9731,72.1595,36174.0
2019-07-02 14:00:00,81.28,81.31,81.15,81.16,51162.0,72.1595,72.1861,72.0441,72.053,51162.0
2019-07-02 14:10:00,81.16,81.16,81.05,81.12,56182.0,72.053,72.053,71.9553,72.0174,56182.0
2019-07-02 14:20:00,81.12,81.19,81.09,81.19,31954.0,72.0174,72.0796,71.9908,72.0796,31954.0
2019-07-02 14:30:00,81.2,81.32,81.18,81.31,42523.0,72.0885,72.195,72.0707,72.1861,42523.0
2019-07-02 14:40:00,81.31,81.42,81.3,81.39,92676.0,72.1861,72.2838,72.1772,72.2571,92676.0
2019-07-02 14:50:00,81.38,81.39,81.28,81.32,71467.0,72.2483,72.2571,72.1595,72.195,71467.0
2019-07-02 15:00:00,81.33,81.47,81.28,81.44,48053.0,72.2039,72.3282,72.1595,72.3015,48053.0
2019-07-02 15:10:00,81.44,81.47,81.31,81.36,42647.0,72.3015,72.3282,72.1861,72.2305,42647.0
2019-07-02 15:20:00,81.37,81.46,81.36,81.42,38814.0,72.2394,72.3193,72.2305,72.2838,38814.0
2019-07-02 15:30:00,81.39,81.69,81.39,81.68,58083.0,72.2571,72.5235,72.2571,72.5146,58083.0
2019-07-02 15:40:00,81.69,81.73,81.56,81.56,76668.0,72.5235,72.559,72.4081,72.4081,76668.0
2019-07-02 15:50:00,81.57,81.73,81.54,81.73,206380.0,72.4169,72.559,72.3903,72.559,206380.0
2019-07-03 09:30:00,81.75,81.94,81.59,81.84,49941.0,72.5767,72.7454,72.4347,72.6567,49941.0
2019-07-03 09:40:00,81.86,81.87,81.5,81.56,20213.0,72.6744,72.6833,72.3548,72.4081,20213.0
2019-07-03 09:50:00,81.48,81.56,81.33,81.41,19280.0,72.337,72.4081,72.2039,72.2749,19280.0
2019-07-03 10:00:00,81.4,81.64,81.4,81.58,15157.0,72.266,72.4791,72.266,72.4258,15157.0
2019-07-03 10:10:00,81.61,81.74,81.6,81.67,11631.0,72.4525,72.5679,72.4436,72.5057,11631.0
2019-07-03 10:20:00,81.66,81.75,81.6,81.68,17640.0,72.4968,72.5767,72.4436,72.5146,17640.0
2019-07-03 10:30:00,81.69,81.74,81.55,81.74,24312.0,72.5235,72.5679,72.3992,72.5679,24312.0
2019-07-03 10:40:00,81.75,81.8,81.69,81.73,14367.0,72.5767,72.6211,72.5235,72.559,14367.0
2019-07-03 10:50:00,81.72,81.77,81.63,81.64,19107.0,72.5501,72.5945,72.4702,72.4791,19107.0
2019-07-03 11:00:00,81.63,81.66,81.5,81.5,55314.0,72.4702,72.4968,72.3548,72.3548,55314.0
2019-07-03 11:10:00,81.5,81.54,81.39,81.51,24860.0,72.3548,72.3903,72.2571,72.3637,24860.0
2019-07-03 11:20:00,81.51,81.67,81.51,81.63,28636.0,72.3637,72.5057,72.3637,72.4702,28636.0
2019-07-03 11:30:00,81.63,81.9,81.62,81.87,28638.0,72.4702,72.7099,72.4613,72.6833,28638.0
2019-07-03 11:40:00,81.86,82.03,81.85,81.98,15270.0,72.6744,72.8253,72.6655,72.7809,15270.0
2019-07-03 11:50:00,82.01,82.13,81.98,82.1,28448.0,72.8076,72.9141,72.7809,72.8875,28448.0
2019-07-03 12:00:00,82.11,82.16,82.08,82.12,16337.0,72.8964,72.9407,72.8697,72.9052,16337.0
2019-07-03 12:10:00,82.13,82.15,81.99,82.02,19019.0,72.9141,72.9319,72.7898,72.8165,19019.0
2019-07-03 12:20:00,82.02,82.04,81.98,82.03,18538.0,72.8165,72.8342,72.7809,72.8253,18538.0
2019-07-03 12:30:00,82.02,82.15,82.01,82.15,23748.0,72.8165,72.9319,72.8076,72.9319,23748.0
2019-07-03 12:40:00,82.15,82.18,82.06,82.13,28662.0,72.9319,72.9585,72.852,72.9141,28662.0
2019-07-03 12:50:00,82.13,82.37,82.13,82.32,65028.0,72.9141,73.1272,72.9141,73.0828,65028.0
2019-07-05 09:30:00,81.66,81.68,81.07,81.25,115520.0,72.4968,72.5146,71.9731,72.1329,115520.0
2019-07-05 09:40:00,81.22,81.59,81.11,81.59,26150.0,72.1062,72.4347,72.0086,72.4347,26150.0
2019-07-05 09:50:00,81.62,81.74,81.44,81.46,25498.0,72.4613,72.5679,72.3015,72.3193,25498.0
2019-07-05 10:00:00,81.5,81.5,81.21,81.24,27519.0,72.3548,72.3548,72.0973,72.124,27519.0
2019-07-05 10:10:00,81.24,81.28,81.05,81.07,22802.0,72.124,72.1595,71.9553,71.9731,22802.0
2019-07-05 10:20:00,81.06,81.17,80.89,80.89,18562.0,71.9642,72.0618,71.8133,71.8133,18562.0
2019-07-05 10:30:00,80.91,81.02,80.7,80.7,48643.0,71.831,71.9287,71.6446,71.6446,48643.0
2019-07-05 10:40:00,80.69,80.73,80.48,80.73,17314.0,71.6357,71.6712,71.4493,71.6712,17314.0
2019-07-05 10:50:00,80.72,80.91,80.72,80.9,17907.0,71.6623,71.831,71.6623,71.8221,17907.0
2019-07-05 11:00:00,80.94,81.05,80.85,81.05,7530.0,71.8576,71.9553,71.7777,71.9553,7530.0
2019-07-05 11:10:00,81.05,81.22,81.04,81.21,19181.0,71.9553,72.1062,71.9464,72.0973,19181.0
2019-07-05 11:20:00,81.19,81.26,81.14,81.26,7963.0,72.0796,72.1417,72.0352,72.1417,7963.0
2019-07-05 11:30:00,81.24,81.49,81.23,81.47,12610.0,72.124,72.3459,72.1151,72.3282,12610.0
2019-07-05 11:40:00,81.47,81.49,81.25,81.33,10817.0,72.3282,72.3459,72.1329,72.2039,10817.0
2019-07-05 11:50:00,81.38,81.51,81.35,81.51,10606.0,72.2483,72.3637,72.2216,72.3637,10606.0
2019-07-05 12:00:00,81.53,81.55,81.43,81.48,7495.0,72.3814,72.3992,72.2927,72.337,7495.0
2019-07-05 12:10:00,81.48,81.63,81.48,81.59,6332.0,72.337,72.4702,72.337,72.4347,6332.0
2019-07-05 12:20:00,81.58,81.64,81.54,81.56,7702.0,72.4258,72.4791,72.3903,72.4081,7702.0
2019-07-05 12:30:00,81.54,81.62,81.54,81.54,18322.0,72.3903,72.4613,72.3903,72.3903,18322.0
2019-07-05 12:40:00,81.54,81.54,81.42,81.45,12676.0,72.3903,72.3903,72.2838,72.3104,12676.0
2019-07-05 12:50:00,81.43,81.53,81.42,81.45,5305.0,72.2927,72.3814,72.2838,72.3104,5305.0
2019-07-05 13:00:00,81.47,81.61,81.46,81.55,169597.0,72.3282,72.4525,72.3193,72.3992,169597.0
2019-07-05 13:10:00,81.56,81.56,81.42,81.44,7505.0,72.4081,72.4081,72.2838,72.3015,7505.0
2019-07-05 13:20:00,81.42,81.49,81.41,81.49,5951.0,72.2838,72.3459,72.2749,72.3459,5951.0
2019-07-05 13:30:00,81.5,81.65,81.5,81.6,26467.0,72.3548,72.488,72.3548,72.4436,26467.0
2019-07-05 13:40:00,81.6,81.69,81.6,81.64,7428.0,72.4436,72.5235,72.4436,72.4791,7428.0
2019-07-05 13:50:00,81.63,81.67,81.6,81.67,6042.0,72.4702,72.5057,72.4436,72.5057,6042.0
2019-07-05 14:00:00,81.69,81.81,81.63,81.64,23768.0,72.5235,72.63,72.4702,72.4791,23768.0
2019-07-05 14:10:00,81.62,81.67,81.61,81.63,6417.0,72.4613,72.5057,72.4525,72.4702,6417.0
2019-07-05 14:20:00,81.64,81.64,81.56,81.59,7842.0,72.4791,72.4791,72.4081,72.4347,7842.0
2019-07-05 14:30:00,81.61,81.82,81.61,81.75,23703.0,72.4525,72.6389,72.4525,72.5767,23703.0
2019-07-05 14:40:00,81.73,81.77,81.67,81.76,7605.0,72.559,72.5945,72.5057,72.5856,7605.0
2019-07-05 14:50:00,81.77,81.77,81.73,81.75,6128.0,72.5945,72.5945,72.559,72.5767,6128.0
2019-07-05 15:00:00,81.77,81.79,81.7,81.76,8804.0,72.5945,72.6123,72.5324,72.5856,8804.0
2019-07-05 15:10:00,81.77,81.78,81.68,81.72,20113.0,72.5945,72.6034,72.5146,72.5501,20113.0
2019-07-05 15:20:00,81.73,81.8,81.71,81.8,17277.0,72.559,72.6211,72.5412,72.6211,17277.0
2019-07-05 15:30:00,81.8,81.84,81.71,81.73,22776.0,72.6211,72.6567,72.5412,72.559,22776.0
2019-07-05 15:40:00,81.73,81.76,81.69,81.75,22650.0,72.559,72.5856,72.5235,72.5767,22650.0
2019-07-05 15:50:00,81.75,81.83,81.61,81.82,93248.0,72.5767,72.6478,72.4525,72.6389,93248.0
2019-07-08 09:30:00,81.22,81.6,81.22,81.42,36880.0,72.1062,72.4436,72.1062,72.2838,36880.0
2019-07-08 09:40:00,81.39,81.62,81.33,81.61,7786.0,72.2571,72.4613,72.2039,72.4525,7786.0
2019-07-08 09:50:00,81.64,81.8,81.54,81.73,19874.0,72.4791,72.6211,72.3903,72.559,19874.0
2019-07-08 10:00:00,81.72,82.14,81.71,82.14,11591.0,72.5501,72.923,72.5412,72.923,11591.0
2019-07-08 10:10:00,82.13,82.22,82.01,82.05,13734.0,72.9141,72.994,72.8076,72.8431,13734.0
2019-07-08 10:20:00,82.07,82.07,81.75,81.75,12785.0,72.8608,72.8608,72.5767,72.5767,12785.0
2019-07-08 10:30:00,81.75,81.79,81.64,81.7,12874.0,72.5767,72.6123,72.4791,72.5324,12874.0
2019-07-08 10:40:00,81.74,81.76,81.47,81.54,21906.0,72.5679,72.5856,72.3282,72.3903,21906.0
2019-07-08 10:50:00,81.55,81.56,81.4,81.44,41671.0,72.3992,72.4081,72.266,72.3015,41671.0
2019-07-08 11:00:00,81.45,81.58,81.43,81.53,22436.0,72.3104,72.4258,72.2927,72.3814,22436.0
2019-07-08 11:10:00,81.52,81.6,81.43,81.57,25687.0,72.3726,72.4436,72.2927,72.4169,25687.0
2019-07-08 11:20:00,81.58,81.64,81.45,81.45,20981.0,72.4258,72.4791,72.3104,72.3104,20981.0
2019-07-08 11:30:00,81.49,81.5,81.39,81.4,15379.0,72.3459,72.3548,72.2571,72.266,15379.0
2019-07-08 11:40:00,81.39,81.44,81.34,81.44,11763.0,72.2571,72.3015,72.2128,72.3015,11763.0
2019-07-08 11:50:00,81.44,81.49,81.41,81.41,7437.0,72.3015,72.3459,72.2749,72.2749,7437.0
2019-07-08 12:00:00,81.42,81.42,81.28,81.34,8403.0,72.2838,72.2838,72.1595,72.2128,8403.0
2019-07-08 12:10:00,81.34,81.39,81.32,81.35,15166.0,72.2128,72.2571,72.195,72.2216,15166.0
2019-07-08 12:20:00,81.36,81.37,81.29,81.34,7812.0,72.2305,72.2394,72.1684,72.2128,7812.0
2019-07-08 12:30:00,81.36,81.43,81.36,81.38,13172.0,72.2305,72.2927,72.2305,72.2483,13172.0
2019-07-08 12:40:00,81.37,81.37,81.29,81.34,14486.0,72.2394,72.2394,72.1684,72.2128,14486.0
2019-07-08 12:50:00,81.33,81.38,81.3,81.32,9524.0,72.2039,72.2483,72.1772,72.195,9524.0
2019-07-08 13:00:00,81.33,81.43,81.32,81.43,10325.0,72.2039,72.2927,72.195,72.2927,10325.0
2019-07-08 13:10:00,81.42,81.43,81.34,81.34,9396.0,72.2838,72.2927,72.2128,72.2128,9396.0
2019-07-08 13:20:00,81.33,81.35,81.29,81.31,11593.0,72.2039,72.2216,72.1684,72.1861,11593.0
2019-07-08 13:30:00,81.31,81.37,81.23,81.24,16832.0,72.1861,72.2394,72.1151,72.124,16832.0
2019-07-08 13:40:00,81.24,81.27,81.15,81.2,16587.0,72.124,72.1506,72.0441,72.0885,16587.0
2019-07-08 13:50:00,81.19,81.2,81.12,81.14,10301.0,72.0796,72.0885,72.0174,72.0352,10301.0
2019-07-08 14:00:00,81.13,81.15,81.07,81.11,8668.0,72.0263,72.0441,71.9731,72.0086,8668.0
2019-07-08 14:10:00,81.12,81.13,81.02,81.08,23591.0,72.0174,72.0263,71.9287,71.9819,23591.0
2019-07-08 14:20:00,81.09,81.1,80.95,81.02,11363.0,71.9908,71.9997,71.8665,71.9287,11363.0
2019-07-08 14:30:00,81.03,81.06,80.97,81.02,11524.0,71.9375,71.9642,71.8843,71.9287,11524.0
2019-07-08 14:40:00,80.99,81.02,80.91,80.97,18768.0,71.902,71.9287,71.831,71.8843,18768.0
2019-07-08 14:50:00,80.97,80.98,80.86,80.91,14798.0,71.8843,71.8932,71.7866,71.831,14798.0
2019-07-08 15:00:00,80.92,81.09,80.91,81.09,20389.0,71.8399,71.9908,71.831,71.9908,20389.0
2019-07-08 15:10:00,81.09,81.15,81.04,81.11,18197.0,71.9908,72.0441,71.9464,72.0086,18197.0
2019-07-08 15:20:00,81.11,81.16,81.09,81.14,21326.0,72.0086,72.053,71.9908,72.0352,21326.0
2019-07-08 15:30:00,81.15,81.27,81.13,81.27,23457.0,72.0441,72.1506,72.0263,72.1506,23457.0
2019-07-08 15:40:00,81.29,81.3,81.22,81.3,32982.0,72.1684,72.1772,72.1062,72.1772,32982.0
2019-07-08 15:50:00,81.3,81.34,81.22,81.26,138644.0,72.1772,72.2128,72.1062,72.1417,138644.0
2019-07-09 09:30:00,80.6,80.83,80.27,80.28,37015.0,71.5558,71.76,71.2628,71.2717,37015.0
2019-07-09 09:40:00,80.23,80.35,80.02,80.35,19345.0,71.2273,71.3338,71.0409,71.3338,19345.0
2019-07-09 09:50:00,80.35,80.47,80.23,80.38,22237.0,71.3338,71.4404,71.2273,71.3605,22237.0
2019-07-09 10:00:00,80.37,80.44,80.19,80.27,44169.0,71.3516,71.4137,71.1918,71.2628,44169.0
2019-07-09 10:10:00,80.29,80.34,79.94,79.98,39612.0,71.2806,71.325,70.9699,71.0054,39612.0
2019-07-09 10:20:00,79.96,80.16,79.91,80.12,36663.0,70.9876,71.1652,70.9432,71.1297,36663.0
2019-07-09 10:30:00,80.12,80.3,80.1,80.21,56840.0,71.1297,71.2895,71.1119,71.2096,56840.0
2019-07-09 10:40:00,80.22,80.24,80.09,80.17,38074.0,71.2184,71.2362,71.103,71.174,38074.0
2019-07-09 10:50:00,80.18,80.2,80.09,80.14,20268.0,71.1829,71.2007,71.103,71.1474,20268.0
2019-07-09 11:00:00,80.13,80.2,80.07,80.09,35002.0,71.1385,71.2007,71.0853,71.103,35002.0
2019-07-09 11:10:00,80.12,80.18,80.12,80.15,16908.0,71.1297,71.1829,71.1297,71.1563,16908.0
2019-07-09 11:20:00,80.15,80.18,80.03,80.06,17387.0,71.1563,71.1829,71.0498,71.0764,17387.0
2019-07-09 11:30:00,80.05,80.15,80.05,80.13,16597.0,71.0675,71.1563,71.0675,71.1385,16597.0
2019-07-09 11:40:00,80.12,80.13,80.08,80.1,14195.0,71.1297,71.1385,71.0941,71.1119,14195.0
2019-07-09 11:50:00,80.11,80.14,80.08,80.11,20171.0,71.1208,71.1474,71.0941,71.1208,20171.0
2019-07-09 12:00:00,80.11,80.22,80.11,80.12,25003.0,71.1208,71.2184,71.1208,71.1297,25003.0
2019-07-09 12:10:00,80.11,80.17,80.1,80.15,21793.0,71.1208,71.174,71.1119,71.1563,21793.0
2019-07-09 12:20:00,80.14,80.19,80.09,80.19,22334.0,71.1474,71.1918,71.103,71.1918,22334.0
2019-07-09 12:30:00,80.2,80.21,80.14,80.17,29412.0,71.2007,71.2096,71.1474,71.174,29412.0
2019-07-09 12:40:00,80.16,80.18,80.12,80.16,18781.0,71.1652,71.1829,71.1297,71.1652,18781.0
2019-07-09 12:50:00,80.16,80.22,80.14,80.16,23005.0,71.1652,71.2184,71.1474,71.1652,23005.0
2019-07-09 13:00:00,80.16,80.2,80.12,80.17,17474.0,71.1652,71.2007,71.1297,71.174,17474.0
2019-07-09 13:10:00,80.18,80.2,80.15,80.19,17540.0,71.1829,71.2007,71.1563,71.1918,17540.0
2019-07-09 13:20:00,80.19,80.22,80.17,80.22,26860.0,71.1918,71.2184,71.174,71.2184,26860.0
2019-07-09 13:30:00,80.21,80.22,80.14,80.16,23714.0,71.2096,71.2184,71.1474,71.1652,23714.0
2019-07-09 13:40:00,80.16,80.17,80.06,80.09,24291.0,71.1652,71.174,71.0764,71.103,24291.0
2019-07-09 13:50:00,80.09,80.15,80.07,80.1,20506.0,71.103,71.1563,71.0853,71.1119,20506.0
2019-07-09 14:00:00,80.11,80.15,80.05,80.11,25244.0,71.1208,71.1563,71.0675,71.1208,25244.0
2019-07-09 14:10:00,80.11,80.14,80.06,80.14,24127.0,71.1208,71.1474,71.0764,71.1474,24127.0
2019-07-09 14:20:00,80.14,80.17,80.05,80.06,19057.0,71.1474,71.174,71.0675,71.0764,19057.0
2019-07-09 14:30:00,80.06,80.07,79.98,80.05,30743.0,71.0764,71.0853,71.0054,71.0675,30743.0
2019-07-09 14:40:00,80.05,80.05,79.98,79.99,30437.0,71.0675,71.0675,71.0054,71.0142,30437.0
2019-07-09 14:50:00,79.98,80.02,79.98,80.0,25565.0,71.0054,71.0409,71.0054,71.0231,25565.0
2019-07-09 15:00:00,79.99,80.09,79.99,80.09,28996.0,71.0142,71.103,71.0142,71.103,28996.0
2019-07-09 15:10:00,80.09,80.1,79.99,80.01,46404.0,71.103,71.1119,71.0142,71.032,46404.0
2019-07-09 15:20:00,80.02,80.02,79.93,79.99,35996.0,71.0409,71.0409,70.961,71.0142,35996.0
2019-07-09 15:30:00,79.99,80.01,79.97,80.0,64205.0,71.0142,71.032,70.9965,71.0231,64205.0
2019-07-09 15:40:00,80.0,80.07,79.96,80.02,70644.0,71.0231,71.0853,70.9876,71.0409,70644.0
2019-07-09 15:50:00,80.02,80.39,80.02,80.26,402803.0,71.0409,71.3694,71.0409,71.2539,402803.0
2019-07-10 09:30:00,80.59,81.06,80.59,80.78,54128.0,71.5469,71.9642,71.5469,71.7156,54128.0
2019-07-10 09:40:00,80.74,80.74,80.53,80.71,26315.0,71.6801,71.6801,71.4936,71.6534,26315.0
2019-07-10 09:50:00,80.67,80.82,80.63,80.69,17008.0,71.6179,71.7511,71.5824,71.6357,17008.0
2019-07-10 10:00:00,80.68,80.83,80.37,80.4,26727.0,71.6268,71.76,71.3516,71.3782,26727.0
2019-07-10 10:10:00,80.41,80.47,80.33,80.4,24399.0,71.3871,71.4404,71.3161,71.3782,24399.0
2019-07-10 10:20:00,80.38,80.43,80.19,80.19,18993.0,71.3605,71.4049,71.1918,71.1918,18993.0
2019-07-10 10:30:00,80.2,80.22,80.03,80.07,26077.0,71.2007,71.2184,71.0498,71.0853,26077.0
2019-07-10 10:40:00,80.07,80.09,79.95,79.99,17871.0,71.0853,71.103,70.9787,71.0142,17871.0
2019-07-10 10:50:00,79.97,79.97,79.71,79.73,42623.0,70.9965,70.9965,70.7657,70.7834,42623.0
2019-07-10 11:00:00,79.72,79.76,79.58,79.59,34987.0,70.7745,70.81,70.6502,70.6591,34987.0
2019-07-10 11:10:00,79.57,79.57,79.37,79.4,50733.0,70.6414,70.6414,70.4638,70.4904,50733.0
2019-07-10 11:20:00,79.41,79.46,79.28,79.31,42636.0,70.4993,70.5437,70.3839,70.4105,42636.0
2019-07-10 11:30:00,79.31,79.55,79.31,79.5,38837.0,70.4105,70.6236,70.4105,70.5792,38837.0
2019-07-10 11:40:00,79.5,79.65,79.48,79.63,41055.0,70.5792,70.7124,70.5615,70.6946,41055.0
2019-07-10 11:50:00,79.63,79.65,79.52,79.54,23273.0,70.6946,70.7124,70.597,70.6147,23273.0
2019-07-10 12:00:00,79.55,79.63,79.51,79.54,22906.0,70.6236,70.6946,70.5881,70.6147,22906.0
2019-07-10 12:10:00,79.52,79.55,79.37,79.37,33400.0,70.597,70.6236,70.4638,70.4638,33400.0
2019-07-10 12:20:00,79.37,79.49,79.34,79.49,20515.0,70.4638,70.5703,70.4372,70.5703,20515.0
2019-07-10 12:30:00,79.5,79.58,79.48,79.54,25677.0,70.5792,70.6502,70.5615,70.6147,25677.0
2019-07-10 12:40:00,79.55,79.69,79.54,79.68,18600.0,70.6236,70.7479,70.6147,70.739,18600.0
2019-07-10 12:50:00,79.69,79.71,79.65,79.65,14364.0,70.7479,70.7657,70.7124,70.7124,14364.0
2019-07-10 13:00:00,79.65,79.72,79.65,79.7,22516.0,70.7124,70.7745,70.7124,70.7568,22516.0
2019-07-10 13:10:00,79.7,79.71,79.54,79.58,25805.0,70.7568,70.7657,70.6147,70.6502,25805.0
2019-07-10 13:20:00,79.59,79.6,79.51,79.54,20149.0,70.6591,70.668,70.5881,70.6147,20149.0
2019-07-10 13:30:00,79.54,79.59,79.51,79.56,18281.0,70.6147,70.6591,70.5881,70.6325,18281.0
2019-07-10 13:40:00,79.55,79.59,79.52,79.54,17600.0,70.6236,70.6591,70.597,70.6147,17600.0
2019-07-10 13:50:00,79.53,79.55,79.44,79.45,21098.0,70.6059,70.6236,70.526,70.5348,21098.0
2019-07-10 14:00:00,79.45,79.58,79.45,79.47,21442.0,70.5348,70.6502,70.5348,70.5526,21442.0
2019-07-10 14:10:00,79.47,79.52,79.35,79.36,20001.0,70.5526,70.597,70.4461,70.4549,20001.0
2019-07-10 14:20:00,79.35,79.4,79.3,79.32,31655.0,70.4461,70.4904,70.4017,70.4194,31655.0
2019-07-10 14:30:00,79.32,79.39,79.24,79.26,47451.0,70.4194,70.4816,70.3484,70.3662,47451.0
2019-07-10 14:40:00,79.27,79.36,79.25,79.28,63020.0,70.375,70.4549,70.3573,70.3839,63020.0
2019-07-10 14:50:00,79.28,79.35,79.23,79.32,16838.0,70.3839,70.4461,70.3395,70.4194,16838.0
2019-07-10 15:00:00,79.33,79.43,79.31,79.43,29909.0,70.4283,70.5171,70.4105,70.5171,29909.0
2019-07-10 15:10:00,79.42,79.49,79.42,79.44,32684.0,70.5082,70.5703,70.5082,70.526,32684.0
2019-07-10 15:20:00,79.44,79.46,79.37,79.38,46002.0,70.526,70.5437,70.4638,70.4727,46002.0
2019-07-10 15:30:00,79.38,79.46,79.23,79.23,53985.0,70.4727,70.5437,70.3395,70.3395,53985.0
2019-07-10 15:40:00,79.23,79.25,79.14,79.18,67740.0,70.3395,70.3573,70.2596,70.2951,67740.0
2019-07-10 15:50:00,79.17,79.23,78.98,79.05,217287.0,70.2863,70.3395,70.1176,70.1797,217287.0
2019-07-11 09:30:00,79.29,79.34,79.13,79.31,42209.0,70.3928,70.4372,70.2507,70.4105,42209.0
2019-07-11 09:40:00,79.31,79.31,78.95,78.95,40956.0,70.4105,70.4105,70.0909,70.0909,40956.0
2019-07-11 09:50:00,78.95,78.96,78.83,78.84,14396.0,70.0909,70.0998,69.9844,69.9933,14396.0
2019-07-11 10:00:00,78.84,78.99,78.72,78.75,31495.0,69.9933,70.1265,69.8867,69.9134,31495.0
2019-07-11 10:10:00,78.74,78.76,78.64,78.66,22980.0,69.9045,69.9223,69.8157,69.8335,22980.0
2019-07-11 10:20:00,78.64,78.67,78.4,78.4,47424.0,69.8157,69.8424,69.6027,69.6027,47424.0
2019-07-11 10:30:00,78.4,78.5,78.36,78.47,23784.0,69.6027,69.6914,69.5671,69.6648,23784.0
2019-07-11 10:40:00,78.47,78.61,78.46,78.59,27838.0,69.6648,69.7891,69.6559,69.7713,27838.0
2019-07-11 10:50:00,78.59,78.66,78.45,78.47,42662.0,69.7713,69.8335,69.647,69.6648,42662.0
2019-07-11 11:00:00,78.45,78.56,78.45,78.49,22989.0,69.647,69.7447,69.647,69.6826,22989.0
2019-07-11 11:10:00,78.48,78.51,78.4,78.47,128617.0,69.6737,69.7003,69.6027,69.6648,128617.0
2019-07-11 11:20:00,78.48,78.6,78.42,78.45,53576.0,69.6737,69.7802,69.6204,69.647,53576.0
2019-07-11 11:30:00,78.45,78.48,78.32,78.34,68680.0,69.647,69.6737,69.5316,69.5494,68680.0
2019-07-11 11:40:00,78.33,78.42,78.28,78.4,68262.0,69.5405,69.6204,69.4961,69.6027,68262.0
2019-07-11 11:50:00,78.4,78.45,78.36,78.42,59935.0,69.6027,69.647,69.5671,69.6204,59935.0
2019-07-11 12:00:00,78.44,78.72,78.42,78.66,116898.0,69.6382,69.8867,69.6204,69.8335,116898.0
2019-07-11 12:10:00,78.66,78.66,78.54,78.6,105471.0,69.8335,69.8335,69.7269,69.7802,105471.0
2019-07-11 12:20:00,78.61,78.7,78.56,78.57,47691.0,69.7891,69.869,69.7447,69.7536,47691.0
2019-07-11 12:30:00,78.57,78.59,78.45,78.45,36562.0,69.7536,69.7713,69.647,69.647,36562.0
2019-07-11 12:40:00,78.45,78.51,78.44,78.49,21366.0,69.647,69.7003,69.6382,69.6826,21366.0
2019-07-11 12:50:00,78.49,78.52,78.46,78.5,37662.0,69.6826,69.7092,69.6559,69.6914,37662.0
2019-07-11 13:00:00,78.5,78.54,78.45,78.45,41759.0,69.6914,69.7269,69.647,69.647,41759.0
2019-07-11 13:10:00,78.45,78.46,78.36,78.42,27876.0,69.647,69.6559,69.5671,69.6204,27876.0
2019-07-11 13:20:00,78.42,78.44,78.35,78.36,36224.0,69.6204,69.6382,69.5583,69.5671,36224.0
2019-07-11 13:30:00,78.35,78.42,78.24,78.37,51831.0,69.5583,69.6204,69.4606,69.576,51831.0
2019-07-11 13:40:00,78.37,78.39,78.3,78.33,27227.0,69.576,69.5938,69.5139,69.5405,27227.0
2019-07-11 13:50:00,78.33,78.47,78.29,78.47,41191.0,69.5405,69.6648,69.505,69.6648,41191.0
2019-07-11 14:00:00,78.46,78.65,78.46,78.58,50946.0,69.6559,69.8246,69.6559,69.7625,50946.0
2019-07-11 14:10:00,78.59,78.69,78.56,78.58,28761.0,69.7713,69.8601,69.7447,69.7625,28761.0
2019-07-11 14:20:00,78.58,78.72,78.58,78.7,45257.0,69.7625,69.8867,69.7625,69.869,45257.0
2019-07-11 14:30:00,78.71,78.9,78.69,78.87,40935.0,69.8779,70.0466,69.8601,70.0199,40935.0
2019-07-11 14:40:00,78.86,78.95,78.85,78.88,61128.0,70.011,70.0909,70.0022,70.0288,61128.0
2019-07-11 14:50:00,78.89,78.96,78.84,78.91,58966.0,70.0377,70.0998,69.9933,70.0554,58966.0
2019-07-11 15:00:00,78.91,78.96,78.87,78.89,19688.0,70.0554,70.0998,70.0199,70.0377,19688.0
2019-07-11 15:10:00,78.9,78.98,78.85,78.97,70225.0,70.0466,70.1176,70.0022,70.1087,70225.0
2019-07-11 15:20:00,78.96,78.98,78.82,78.82,27503.0,70.0998,70.1176,69.9755,69.9755,27503.0
2019-07-11 15:30:00,78.81,78.93,78.74,78.89,58275.0,69.9667,70.0732,69.9045,70.0377,58275.0
2019-07-11 15:40:00,78.89,79.01,78.85,79.01,69740.0,70.0377,70.1442,70.0022,70.1442,69740.0
2019-07-11 15:50:00,79.0,79.18,78.95,79.15,178468.0,70.1353,70.2951,70.0909,70.2685,178468.0
2019-07-12 09:30:00,79.62,80.54,79.3,80.54,51946.0,70.6858,71.5025,70.4017,71.5025,51946.0
2019-07-12 09:40:00,80.5,80.91,80.39,80.86,39171.0,71.467,71.831,71.3694,71.7866,39171.0
2019-07-12 09:50:00,80.89,80.9,80.7,80.73,22364.0,71.8133,71.8221,71.6446,71.6712,22364.0
2019-07-12 10:00:00,80.73,80.96,80.7,80.85,30275.0,71.6712,71.8754,71.6446,71.7777,30275.0
2019-07-12 10:10:00,80.84,80.94,80.8,80.91,20928.0,71.7689,71.8576,71.7334,71.831,20928.0
2019-07-12 10:20:00,80.92,80.98,80.86,80.93,17870.0,71.8399,71.8932,71.7866,71.8488,17870.0
2019-07-12 10:30:00,80.91,81.09,80.84,81.04,20412.0,71.831,71.9908,71.7689,71.9464,20412.0
2019-07-12 10:40:00,81.05,81.07,80.88,80.9,15018.0,71.9553,71.9731,71.8044,71.8221,15018.0
2019-07-12 10:50:00,80.89,80.89,80.73,80.77,9268.0,71.8133,71.8133,71.6712,71.7067,9268.0
2019-07-12 11:00:00,80.73,80.8,80.59,80.6,25059.0,71.6712,71.7334,71.5469,71.5558,25059.0
2019-07-12 11:10:00,80.6,80.74,80.58,80.74,19756.0,71.5558,71.6801,71.538,71.6801,19756.0
2019-07-12 11:20:00,80.72,80.81,80.69,80.78,14242.0,71.6623,71.7422,71.6357,71.7156,14242.0
2019-07-12 11:30:00,80.8,80.82,80.73,80.74,21644.0,71.7334,71.7511,71.6712,71.6801,21644.0
2019-07-12 11:40:00,80.74,80.93,80.73,80.89,29027.0,71.6801,71.8488,71.6712,71.8133,29027.0
2019-07-12 11:50:00,80.89,81.11,80.87,81.1,46040.0,71.8133,72.0086,71.7955,71.9997,46040.0
2019-07-12 12:00:00,81.09,81.13,81.01,81.04,19652.0,71.9908,72.0263,71.9198,71.9464,19652.0
2019-07-12 12:10:00,81.05,81.24,81.01,81.22,23245.0,71.9553,72.124,71.9198,72.1062,23245.0
2019-07-12 12:20:00,81.21,81.23,81.14,81.17,10606.0,72.0973,72.1151,72.0352,72.0618,10606.0
2019-07-12 12:30:00,81.17,81.22,81.15,81.21,13107.0,72.0618,72.1062,72.0441,72.0973,13107.0
2019-07-12 12:40:00,81.21,81.21,81.12,81.12,13057.0,72.0973,72.0973,72.0174,72.0174,13057.0
2019-07-12 12:50:00,81.13,81.18,81.1,81.14,19063.0,72.0263,72.0707,71.9997,72.0352,19063.0
2019-07-12 13:00:00,81.14,81.15,81.03,81.08,11990.0,72.0352,72.0441,71.9375,71.9819,11990.0
2019-07-12 13:10:00,81.07,81.15,81.06,81.1,21096.0,71.9731,72.0441,71.9642,71.9997,21096.0
2019-07-12 13:20:00,81.11,81.18,81.09,81.09,15402.0,72.0086,72.0707,71.9908,71.9908,15402.0
2019-07-12 13:30:00,81.09,81.17,81.03,81.09,46727.0,71.9908,72.0618,71.9375,71.9908,46727.0
2019-07-12 13:40:00,81.1,81.15,81.08,81.14,18014.0,71.9997,72.0441,71.9819,72.0352,18014.0
2019-07-12 13:50:00,81.15,81.17,81.1,81.1,15091.0,72.0441,72.0618,71.9997,71.9997,15091.0
2019-07-12 14:00:00,81.09,81.11,81.05,81.08,11695.0,71.9908,72.0086,71.9553,71.9819,11695.0
2019-07-12 14:10:00,81.08,81.17,81.02,81.12,14425.0,71.9819,72.0618,71.9287,72.0174,14425.0
2019-07-12 14:20:00,81.11,81.19,81.11,81.18,10570.0,72.0086,72.0796,72.0086,72.0707,10570.0
2019-07-12 14:30:00,81.17,81.3,81.16,81.28,24166.0,72.0618,72.1772,72.053,72.1595,24166.0
2019-07-12 14:40:00,81.28,81.39,81.28,81.36,23954.0,72.1595,72.2571,72.1595,72.2305,23954.0
2019-07-12 14:50:00,81.37,81.43,81.33,81.42,15531.0,72.2394,72.2927,72.2039,72.2838,15531.0
2019-07-12 15:00:00,81.43,81.44,81.36,81.37,21646.0,72.2927,72.3015,72.2305,72.2394,21646.0
2019-07-12 15:10:00,81.37,81.42,81.33,81.39,29520.0,72.2394,72.2838,72.2039,72.2571,29520.0
2019-07-12 15:20:00,81.41,81.46,81.39,81.45,25270.0,72.2749,72.3193,72.2571,72.3104,25270.0
2019-07-12 15:30:00,81.45,81.55,81.45,81.51,48583.0,72.3104,72.3992,72.3104,72.3637,48583.0
2019-07-12 15:40:00,81.5,81.53,81.3,81.34,84966.0,72.3548,72.3814,72.1772,72.2128,84966.0
2019-07-12 15:50:00,81.34,81.34,81.21,81.21,208101.0,72.2128,72.2128,72.0973,72.0973,208101.0
2019-07-15 09:30:00,81.22,81.41,81.12,81.17,26739.0,72.1062,72.2749,72.0174,72.0618,26739.0
2019-07-15 09:40:00,81.18,81.25,80.94,80.94,24074.0,72.0707,72.1329,71.8576,71.8576,24074.0
2019-07-15 09:50:00,80.93,80.94,80.57,80.57,38165.0,71.8488,71.8576,71.5292,71.5292,38165.0
2019-07-15 10:00:00,80.58,80.61,80.42,80.42,120954.0,71.538,71.5647,71.396,71.396,120954.0
2019-07-15 10:10:00,80.39,80.57,80.36,80.46,23123.0,71.3694,71.5292,71.3427,71.4315,23123.0
2019-07-15 10:20:00,80.46,80.5,80.32,80.5,28411.0,71.4315,71.467,71.3072,71.467,28411.0
2019-07-15 10:30:00,80.52,80.71,80.48,80.5,26164.0,71.4848,71.6534,71.4493,71.467,26164.0
2019-07-15 10:40:00,80.48,80.49,80.36,80.45,22389.0,71.4493,71.4581,71.3427,71.4226,22389.0
2019-07-15 10:50:00,80.46,80.51,80.43,80.44,34962.0,71.4315,71.4759,71.4049,71.4137,34962.0
2019-07-15 11:00:00,80.44,80.48,80.38,80.42,19668.0,71.4137,71.4493,71.3605,71.396,19668.0
2019-07-15 11:10:00,80.42,80.54,80.4,80.51,20301.0,71.396,71.5025,71.3782,71.4759,20301.0
2019-07-15 11:20:00,80.48,80.59,80.48,80.58,25395.0,71.4493,71.5469,71.4493,71.538,25395.0
2019-07-15 11:30:00,80.59,80.75,80.57,80.74,35633.0,71.5469,71.689,71.5292,71.6801,35633.0
2019-07-15 11:40:00,80.74,80.82,80.68,80.69,31842.0,71.6801,71.7511,71.6268,71.6357,31842.0
2019-07-15 11:50:00,80.69,80.72,80.53,80.53,49451.0,71.6357,71.6623,71.4936,71.4936,49451.0
2019-07-15 12:00:00,80.54,80.58,80.49,80.52,76018.0,71.5025,71.538,71.4581,71.4848,76018.0
2019-07-15 12:10:00,80.53,80.8,80.51,80.8,33038.0,71.4936,71.7334,71.4759,71.7334,33038.0
2019-07-15 12:20:00,80.8,80.8,80.69,80.69,17550.0,71.7334,71.7334,71.6357,71.6357,17550.0
2019-07-15 12:30:00,80.7,80.78,80.68,80.78,13407.0,71.6446,71.7156,71.6268,71.7156,13407.0
2019-07-15 12:40:00,80.79,80.82,80.74,80.82,16101.0,71.7245,71.7511,71.6801,71.7511,16101.0
2019-07-15 12:50:00,80.81,80.82,80.71,80.76,16358.0,71.7422,71.7511,71.6534,71.6978,16358.0
2019-07-15 13:00:00,80.77,80.78,80.73,80.74,9245.0,71.7067,71.7156,71.6712,71.6801,9245.0
2019-07-15 13:10:00,80.75,80.81,80.72,80.81,9682.0,71.689,71.7422,71.6623,71.7422,9682.0
2019-07-15 13:20:00,80.82,80.85,80.71,80.72,15984.0,71.7511,71.7777,71.6534,71.6623,15984.0
2019-07-15 13:30:00,80.71,80.78,80.67,80.77,14256.0,71.6534,71.7156,71.6179,71.7067,14256.0
2019-07-15 13:40:00,80.77,80.81,80.75,80.79,15633.0,71.7067,71.7422,71.689,71.7245,15633.0
2019-07-15 13:50:00,80.79,80.9,80.77,80.85,13918.0,71.7245,71.8221,71.7067,71.7777,13918.0
2019-07-15 14:00:00,80.84,80.87,80.82,80.84,11031.0,71.7689,71.7955,71.7511,71.7689,11031.0
2019-07-15 14:10:00,80.84,80.92,80.81,80.87,45132.0,71.7689,71.8399,71.7422,71.7955,45132.0
2019-07-15 14:20:00,80.86,80.9,80.76,80.8,123830.0,71.7866,71.8221,71.6978,71.7334,123830.0
2019-07-15 14:30:00,80.8,80.81,80.6,80.78,123945.0,71.7334,71.7422,71.5558,71.7156,123945.0
2019-07-15 14:40:00,80.77,80.77,80.65,80.65,14521.0,71.7067,71.7067,71.6002,71.6002,14521.0
2019-07-15 14:50:00,80.66,80.84,80.66,80.79,37745.0,71.6091,71.7689,71.6091,71.7245,37745.0
2019-07-15 15:00:00,80.79,80.81,80.71,80.73,10517.0,71.7245,71.7422,71.6534,71.6712,10517.0
2019-07-15 15:10:00,80.71,80.71,80.66,80.68,11404.0,71.6534,71.6534,71.6091,71.6268,11404.0
2019-07-15 15:20:00,80.68,80.7,80.62,80.65,18998.0,71.6268,71.6446,71.5735,71.6002,18998.0
2019-07-15 15:30:00,80.64,80.71,80.59,80.68,28375.0,71.5913,71.6534,71.5469,71.6268,28375.0
2019-07-15 15:40:00,80.69,80.75,80.62,80.63,49606.0,71.6357,71.689,71.5735,71.5824,49606.0
2019-07-15 15:50:00,80.64,80.71,80.57,80.7,123480.0,71.5913,71.6534,71.5292,71.6446,123480.0
2019-07-16 09:30:00,80.61,80.65,80.2,80.42,54847.0,71.5647,71.6002,71.2007,71.396,54847.0
2019-07-16 09:40:00,80.39,81.0,80.39,80.96,12288.0,71.3694,71.9109,71.3694,71.8754,12288.0
2019-07-16 09:50:00,80.95,81.01,80.83,80.96,31713.0,71.8665,71.9198,71.76,71.8754,31713.0
2019-07-16 10:00:00,80.95,81.27,80.95,81.21,22588.0,71.8665,72.1506,71.8665,72.0973,22588.0
2019-07-16 10:10:00,81.2,81.39,81.08,81.27,63370.0,72.0885,72.2571,71.9819,72.1506,63370.0
2019-07-16 10:20:00,81.29,81.34,81.17,81.25,72520.0,72.1684,72.2128,72.0618,72.1329,72520.0
2019-07-16 10:30:00,81.27,81.28,81.04,81.06,29489.0,72.1506,72.1595,71.9464,71.9642,29489.0
2019-07-16 10:40:00,81.06,81.08,80.94,81.0,68849.0,71.9642,71.9819,71.8576,71.9109,68849.0
2019-07-16 10:50:00,81.0,81.01,80.86,81.0,47353.0,71.9109,71.9198,71.7866,71.9109,47353.0
2019-07-16 11:00:00,81.02,81.14,80.96,81.07,33309.0,71.9287,72.0352,71.8754,71.9731,33309.0
2019-07-16 11:10:00,81.07,81.08,80.98,81.01,27166.0,71.9731,71.9819,71.8932,71.9198,27166.0
2019-07-16 11:20:00,81.0,81.01,80.92,80.97,30218.0,71.9109,71.9198,71.8399,71.8843,30218.0
2019-07-16 11:30:00,80.97,81.04,80.94,81.04,24368.0,71.8843,71.9464,71.8576,71.9464,24368.0
2019-07-16 11:40:00,81.04,81.09,80.99,81.0,84520.0,71.9464,71.9908,71.902,71.9109,84520.0
2019-07-16 11:50:00,81.01,81.01,80.82,80.82,26513.0,71.9198,71.9198,71.7511,71.7511,26513.0
2019-07-16 12:00:00,80.83,80.88,80.78,80.79,17148.0,71.76,71.8044,71.7156,71.7245,17148.0
2019-07-16 12:10:00,80.8,80.82,80.6,80.61,20163.0,71.7334,71.7511,71.5558,71.5647,20163.0
2019-07-16 12:20:00,80.63,80.75,80.62,80.75,34911.0,71.5824,71.689,71.5735,71.689,34911.0
2019-07-16 12:30:00,80.75,80.84,80.71,80.77,60657.0,71.689,71.7689,71.6534,71.7067,60657.0
2019-07-16 12:40:00,80.78,80.83,80.74,80.75,47062.0,71.7156,71.76,71.6801,71.689,47062.0
2019-07-16 12:50:00,80.75,80.75,80.64,80.69,16965.0,71.689,71.689,71.5913,71.6357,16965.0
2019-07-16 13:00:00,80.69,80.93,80.68,80.92,29439.0,71.6357,71.8488,71.6268,71.8399,29439.0
2019-07-16 13:10:00,80.92,80.94,80.9,80.92,11908.0,71.8399,71.8576,71.8221,71.8399,11908.0
2019-07-16 13:20:00,80.93,81.0,80.93,80.99,13205.0,71.8488,71.9109,71.8488,71.902,13205.0
2019-07-16 13:30:00,80.98,81.03,80.93,80.94,24202.0,71.8932,71.9375,71.8488,71.8576,24202.0
2019-07-16 13:40:00,80.93,81.04,80.92,81.04,24610.0,71.8488,71.9464,71.8399,71.9464,24610.0
2019-07-16 13:50:00,81.06,81.09,81.01,81.02,19677.0,71.9642,71.9908,71.9198,71.9287,19677.0
2019-07-16 14:00:00,81.02,81.05,81.01,81.02,15891.0,71.9287,71.9553,71.9198,71.9287,15891.0
2019-07-16 14:10:00,81.03,81.07,80.99,81.05,13667.0,71.9375,71.9731,71.902,71.9553,13667.0
2019-07-16 14:20:00,81.05,81.14,81.01,81.08,50503.0,71.9553,72.0352,71.9198,71.9819,50503.0
2019-07-16 14:30:00,81.08,81.14,81.03,81.14,32764.0,71.9819,72.0352,71.9375,72.0352,32764.0
2019-07-16 14:40:00,81.14,81.28,81.13,81.27,25732.0,72.0352,72.1595,72.0263,72.1506,25732.0
2019-07-16 14:50:00,81.27,81.34,81.24,81.3,22851.0,72.1506,72.2128,72.124,72.1772,22851.0
2019-07-16 15:00:00,81.29,81.37,81.26,81.32,21323.0,72.1684,72.2394,72.1417,72.195,21323.0
2019-07-16 15:10:00,81.31,81.36,81.21,81.26,19348.0,72.1861,72.2305,72.0973,72.1417,19348.0
2019-07-16 15:20:00,81.25,81.31,81.21,81.25,24124.0,72.1329,72.1861,72.0973,72.1329,24124.0
2019-07-16 15:30:00,81.25,81.4,81.23,81.4,36694.0,72.1329,72.266,72.1151,72.266,36694.0
2019-07-16 15:40:00,81.39,81.41,81.29,81.34,56513.0,72.2571,72.2749,72.1684,72.2128,56513.0
2019-07-16 15:50:00,81.34,81.39,81.14,81.15,154704.0,72.2128,72.2571,72.0352,72.0441,154704.0
2019-07-17 09:30:00,81.05,81.14,80.53,80.64,34491.0,71.9553,72.0352,71.4936,71.5913,34491.0
2019-07-17 09:40:00,80.67,80.67,80.3,80.4,13309.0,71.6179,71.6179,71.2895,71.3782,13309.0
2019-07-17 09:50:00,80.41,80.69,80.38,80.54,17594.0,71.3871,71.6357,71.3605,71.5025,17594.0
2019-07-17 10:00:00,80.53,80.57,80.19,80.19,21368.0,71.4936,71.5292,71.1918,71.1918,21368.0
2019-07-17 10:10:00,80.19,80.34,80.11,80.19,25797.0,71.1918,71.325,71.1208,71.1918,25797.0
2019-07-17 10:20:00,80.19,80.23,80.07,80.15,67428.0,71.1918,71.2273,71.0853,71.1563,67428.0
2019-07-17 10:30:00,80.15,80.28,80.06,80.16,23550.0,71.1563,71.2717,71.0764,71.1652,23550.0
2019-07-17 10:40:00,80.13,80.18,79.99,80.06,21371.0,71.1385,71.1829,71.0142,71.0764,21371.0
2019-07-17 10:50:00,80.04,80.08,79.92,80.05,18086.0,71.0586,71.0941,70.9521,71.0675,18086.0
2019-07-17 11:00:00,80.05,80.19,80.01,80.14,30868.0,71.0675,71.1918,71.032,71.1474,30868.0
2019-07-17 11:10:00,80.14,80.33,80.13,80.19,29126.0,71.1474,71.3161,71.1385,71.1918,29126.0
2019-07-17 11:20:00,80.21,80.43,80.21,80.35,41476.0,71.2096,71.4049,71.2096,71.3338,41476.0
2019-07-17 11:30:00,80.35,80.41,80.28,80.33,13375.0,71.3338,71.3871,71.2717,71.3161,13375.0
2019-07-17 11:40:00,80.32,80.48,80.32,80.48,44091.0,71.3072,71.4493,71.3072,71.4493,44091.0
2019-07-17 11:50:00,80.48,80.53,80.35,80.35,35430.0,71.4493,71.4936,71.3338,71.3338,35430.0
2019-07-17 12:00:00,80.35,80.36,80.23,80.23,12612.0,71.3338,71.3427,71.2273,71.2273,12612.0
2019-07-17 12:10:00,80.23,80.23,80.09,80.11,12752.0,71.2273,71.2273,71.103,71.1208,12752.0
2019-07-17 12:20:00,80.12,80.13,80.06,80.06,15666.0,71.1297,71.1385,71.0764,71.0764,15666.0
2019-07-17 12:30:00,80.06,80.1,80.04,80.07,8592.0,71.0764,71.1119,71.0586,71.0853,8592.0
2019-07-17 12:40:00,80.07,80.15,80.06,80.06,14563.0,71.0853,71.1563,71.0764,71.0764,14563.0
2019-07-17 12:50:00,80.07,80.13,80.03,80.07,12792.0,71.0853,71.1385,71.0498,71.0853,12792.0
2019-07-17 13:00:00,80.06,80.22,80.05,80.13,16649.0,71.0764,71.2184,71.0675,71.1385,16649.0
2019-07-17 13:10:00,80.13,80.2,80.11,80.12,10799.0,71.1385,71.2007,71.1208,71.1297,10799.0
2019-07-17 13:20:00,80.11,80.13,80.07,80.11,13097.0,71.1208,71.1385,71.0853,71.1208,13097.0
2019-07-17 13:30:00,80.09,80.1,79.98,80.0,14682.0,71.103,71.1119,71.0054,71.0231,14682.0
2019-07-17 13:40:00,80.01,80.08,79.98,80.04,18300.0,71.032,71.0941,71.0054,71.0586,18300.0
2019-07-17 13:50:00,80.04,80.08,80.0,80.01,9416.0,71.0586,71.0941,71.0231,71.032,9416.0
2019-07-17 14:00:00,79.97,79.97,79.81,79.88,16229.0,70.9965,70.9965,70.8544,70.9166,16229.0
2019-07-17 14:10:00,79.86,79.87,79.77,79.84,16401.0,70.8988,70.9077,70.8189,70.8811,16401.0
2019-07-17 14:20:00,79.82,79.85,79.79,79.79,16144.0,70.8633,70.89,70.8367,70.8367,16144.0
2019-07-17 14:30:00,79.79,79.83,79.73,79.81,10948.0,70.8367,70.8722,70.7834,70.8544,10948.0
2019-07-17 14:40:00,79.82,79.87,79.74,79.81,12176.0,70.8633,70.9077,70.7923,70.8544,12176.0
2019-07-17 14:50:00,79.81,79.82,79.67,79.73,11269.0,70.8544,70.8633,70.7301,70.7834,11269.0
2019-07-17 15:00:00,79.72,79.72,79.56,79.67,19037.0,70.7745,70.7745,70.6325,70.7301,19037.0
2019-07-17 15:10:00,79.7,79.78,79.7,79.76,12497.0,70.7568,70.8278,70.7568,70.81,12497.0
2019-07-17 15:20:00,79.74,79.75,79.48,79.5,21422.0,70.7923,70.8012,70.5615,70.5792,21422.0
2019-07-17 15:30:00,79.51,79.63,79.47,79.61,40466.0,70.5881,70.6946,70.5526,70.6769,40466.0
2019-07-17 15:40:00,79.62,79.67,79.56,79.6,52058.0,70.6858,70.7301,70.6325,70.668,52058.0
2019-07-17 15:50:00,79.6,79.7,79.32,79.35,182177.0,70.668,70.7568,70.4194,70.4461,182177.0
2019-07-18 09:30:00,79.35,79.43,78.87,79.35,23535.0,70.4461,70.5171,70.0199,70.4461,23535.0
2019-07-18 09:40:00,79.31,79.31,78.95,78.99,12446.0,70.4105,70.4105,70.0909,70.1265,12446.0
2019-07-18 09:50:00,79.03,79.31,79.01,79.04,18737.0,70.162,70.4105,70.1442,70.1708,18737.0
2019-07-18 10:00:00,79.04,79.04,78.77,78.79,32275.0,70.1708,70.1708,69.9311,69.9489,32275.0
2019-07-18 10:10:00,78.79,78.94,78.71,78.84,38763.0,69.9489,70.0821,69.8779,69.9933,38763.0
2019-07-18 10:20:00,78.84,78.91,78.7,78.8,64191.0,69.9933,70.0554,69.869,69.9578,64191.0
2019-07-18 10:30:00,78.81,78.94,78.8,78.86,24089.0,69.9667,70.0821,69.9578,70.011,24089.0
2019-07-18 10:40:00,78.85,78.95,78.83,78.95,64315.0,70.0022,70.0909,69.9844,70.0909,64315.0
2019-07-18 10:50:00,78.97,79.22,78.97,79.15,128455.0,70.1087,70.3306,70.1087,70.2685,128455.0
2019-07-18 11:00:00,79.17,79.33,79.17,79.32,42453.0,70.2863,70.4283,70.2863,70.4194,42453.0
2019-07-18 11:10:00,79.31,79.4,79.22,79.22,118540.0,70.4105,70.4904,70.3306,70.3306,118540.0
2019-07-18 11:20:00,79.22,79.22,78.91,79.03,31717.0,70.3306,70.3306,70.0554,70.162,31717.0
2019-07-18 11:30:00,79.03,79.09,78.94,79.04,38135.0,70.162,70.2152,70.0821,70.1708,38135.0
2019-07-18 11:40:00,79.04,79.17,78.91,79.17,95007.0,70.1708,70.2863,70.0554,70.2863,95007.0
2019-07-18 11:50:00,79.17,79.28,79.1,79.25,140565.0,70.2863,70.3839,70.2241,70.3573,140565.0
2019-07-18 12:00:00,79.24,79.29,79.13,79.23,99110.0,70.3484,70.3928,70.2507,70.3395,99110.0
2019-07-18 12:10:00,79.23,79.28,79.19,79.23,25714.0,70.3395,70.3839,70.304,70.3395,25714.0
2019-07-18 12:20:00,79.26,79.3,79.1,79.12,19793.0,70.3662,70.4017,70.2241,70.2419,19793.0
2019-07-18 12:30:00,79.13,79.26,79.12,79.19,23126.0,70.2507,70.3662,70.2419,70.304,23126.0
2019-07-18 12:40:00,79.2,79.26,79.07,79.13,25299.0,70.3129,70.3662,70.1975,70.2507,25299.0
2019-07-18 12:50:00,79.13,79.16,79.0,79.01,13591.0,70.2507,70.2774,70.1353,70.1442,13591.0
2019-07-18 13:00:00,79.01,79.01,78.94,78.98,17014.0,70.1442,70.1442,70.0821,70.1176,17014.0
2019-07-18 13:10:00,78.97,79.02,78.94,78.99,32225.0,70.1087,70.1531,70.0821,70.1265,32225.0
2019-07-18 13:20:00,78.99,79.07,78.93,79.06,27687.0,70.1265,70.1975,70.0732,70.1886,27687.0
2019-07-18 13:30:00,79.06,79.25,78.99,79.1,145942.0,70.1886,70.3573,70.1265,70.2241,145942.0
2019-07-18 13:40:00,79.09,79.1,78.91,78.95,29630.0,70.2152,70.2241,70.0554,70.0909,29630.0
2019-07-18 13:50:00,78.95,79.02,78.89,78.9,42038.0,70.0909,70.1531,70.0377,70.0466,42038.0
2019-07-18 14:00:00,78.9,78.96,78.85,78.87,22955.0,70.0466,70.0998,70.0022,70.0199,22955.0
2019-07-18 14:10:00,78.88,79.1,78.87,79.06,42044.0,70.0288,70.2241,70.0199,70.1886,42044.0
2019-07-18 14:20:00,79.07,79.13,79.05,79.12,30594.0,70.1975,70.2507,70.1797,70.2419,30594.0
2019-07-18 14:30:00,79.1,79.18,79.1,79.13,24254.0,70.2241,70.2951,70.2241,70.2507,24254.0
2019-07-18 14:40:00,79.14,79.19,79.09,79.14,32154.0,70.2596,70.304,70.2152,70.2596,32154.0
2019-07-18 14:50:00,79.13,79.16,79.07,79.15,32276.0,70.2507,70.2774,70.1975,70.2685,32276.0
2019-07-18 15:00:00,79.16,79.31,79.13,79.17,59022.0,70.2774,70.4105,70.2507,70.2863,59022.0
2019-07-18 15:10:00,79.18,79.18,79.04,79.05,26280.0,70.2951,70.2951,70.1708,70.1797,26280.0
2019-07-18 15:20:00,79.05,79.06,78.92,79.01,27681.0,70.1797,70.1886,70.0643,70.1442,27681.0
2019-07-18 15:30:00,79.02,79.1,78.95,79.05,60021.0,70.1531,70.2241,70.0909,70.1797,60021.0
2019-07-18 15:40:00,79.06,79.08,78.85,78.9,51305.0,70.1886,70.2064,70.0022,70.0466,51305.0
2019-07-18 15:50:00,78.89,79.06,78.85,79.05,143952.0,70.0377,70.1886,70.0022,70.1797,143952.0
2019-07-19 09:30:00,79.63,80.0,79.38,79.95,139161.0,70.6946,71.0231,70.4727,70.9787,139161.0
2019-07-19 09:40:00,80.01,80.2,79.9,79.94,70219.0,71.032,71.2007,70.9343,70.9699,70219.0
2019-07-19 09:50:00,79.94,79.96,79.66,79.81,76618.0,70.9699,70.9876,70.7213,70.8544,76618.0
2019-07-19 10:00:00,79.77,80.03,79.71,79.98,239239.0,70.8189,71.0498,70.7657,71.0054,239239.0
2019-07-19 10:10:00,80.0,80.14,79.95,80.03,48691.0,71.0231,71.1474,70.9787,71.0498,48691.0
2019-07-19 10:20:00,80.04,80.07,79.92,80.02,38222.0,71.0586,71.0853,70.9521,71.0409,38222.0
2019-07-19 10:30:00,80.04,80.1,79.95,80.05,43511.0,71.0586,71.1119,70.9787,71.0675,43511.0
2019-07-19 10:40:00,80.03,80.04,79.87,79.92,32273.0,71.0498,71.0586,70.9077,70.9521,32273.0
2019-07-19 10:50:00,79.93,79.98,79.88,79.97,32557.0,70.961,71.0054,70.9166,70.9965,32557.0
2019-07-19 11:00:00,80.0,80.23,79.99,80.18,18596.0,71.0231,71.2273,71.0142,71.1829,18596.0
2019-07-19 11:10:00,80.18,80.29,80.17,80.23,18466.0,71.1829,71.2806,71.174,71.2273,18466.0
2019-07-19 11:20:00,80.24,80.24,80.07,80.09,27122.0,71.2362,71.2362,71.0853,71.103,27122.0
2019-07-19 11:30:00,80.1,80.19,79.99,79.99,14966.0,71.1119,71.1918,71.0142,71.0142,14966.0
2019-07-19 11:40:00,79.98,80.12,79.94,80.12,16126.0,71.0054,71.1297,70.9699,71.1297,16126.0
2019-07-19 11:50:00,80.12,80.12,80.03,80.11,15112.0,71.1297,71.1297,71.0498,71.1208,15112.0
2019-07-19 12:00:00,80.12,80.4,80.12,80.38,12513.0,71.1297,71.3782,71.1297,71.3605,12513.0
2019-07-19 12:10:00,80.38,80.46,80.37,80.44,13388.0,71.3605,71.4315,71.3516,71.4137,13388.0
2019-07-19 12:20:00,80.44,80.46,80.33,80.39,19696.0,71.4137,71.4315,71.3161,71.3694,19696.0
2019-07-19 12:30:00,80.38,80.4,80.3,80.32,19005.0,71.3605,71.3782,71.2895,71.3072,19005.0
2019-07-19 12:40:00,80.32,80.34,80.24,80.32,14291.0,71.3072,71.325,71.2362,71.3072,14291.0
2019-07-19 12:50:00,80.33,80.48,80.33,80.38,12736.0,71.3161,71.4493,71.3161,71.3605,12736.0
2019-07-19 13:00:00,80.37,80.48,80.34,80.42,28984.0,71.3516,71.4493,71.325,71.396,28984.0
2019-07-19 13:10:00,80.42,80.44,80.33,80.34,40555.0,71.396,71.4137,71.3161,71.325,40555.0
2019-07-19 13:20:00,80.34,80.4,80.34,80.38,9197.0,71.325,71.3782,71.325,71.3605,9197.0
2019-07-19 13:30:00,80.39,80.41,80.35,80.35,16053.0,71.3694,71.3871,71.3338,71.3338,16053.0
2019-07-19 13:40:00,80.33,80.37,80.3,80.3,19057.0,71.3161,71.3516,71.2895,71.2895,19057.0
2019-07-19 13:50:00,80.31,80.34,80.29,80.34,20133.0,71.2983,71.325,71.2806,71.325,20133.0
2019-07-19 14:00:00,80.34,80.4,80.24,80.24,17807.0,71.325,71.3782,71.2362,71.2362,17807.0
2019-07-19 14:10:00,80.22,80.29,80.16,80.17,16737.0,71.2184,71.2806,71.1652,71.174,16737.0
2019-07-19 14:20:00,80.19,80.23,80.09,80.11,17800.0,71.1918,71.2273,71.103,71.1208,17800.0
2019-07-19 14:30:00,80.12,80.18,79.98,80.0,20677.0,71.1297,71.1829,71.0054,71.0231,20677.0
2019-07-19 14:40:00,80.0,80.04,79.95,80.0,23766.0,71.0231,71.0586,70.9787,71.0231,23766.0
2019-07-19 14:50:00,79.99,80.12,79.96,80.1,19222.0,71.0142,71.1297,70.9876,71.1119,19222.0
2019-07-19 15:00:00,80.1,80.1,79.85,79.87,18515.0,71.1119,71.1119,70.89,70.9077,18515.0
2019-07-19 15:10:00,79.87,79.9,79.8,79.82,22342.0,70.9077,70.9343,70.8456,70.8633,22342.0
2019-07-19 15:20:00,79.82,79.91,79.71,79.91,31901.0,70.8633,70.9432,70.7657,70.9432,31901.0
2019-07-19 15:30:00,79.91,80.0,79.91,79.97,49022.0,70.9432,71.0231,70.9432,70.9965,49022.0
2019-07-19 15:40:00,79.96,80.12,79.88,79.94,122263.0,70.9876,71.1297,70.9166,70.9699,122263.0
2019-07-19 15:50:00,79.94,80.04,79.86,79.87,278478.0,70.9699,71.0586,70.8988,70.9077,278478.0
2019-07-22 09:30:00,80.04,80.28,79.56,79.96,51513.0,71.0586,71.2717,70.6325,70.9876,51513.0
2019-07-22 09:40:00,79.98,80.4,79.92,80.4,51530.0,71.0054,71.3782,70.9521,71.3782,51530.0
2019-07-22 09:50:00,80.36,80.48,80.07,80.08,25921.0,71.3427,71.4493,71.0853,71.0941,25921.0
2019-07-22 10:00:00,80.08,80.11,79.92,80.05,41601.0,71.0941,71.1208,70.9521,71.0675,41601.0
2019-07-22 10:10:00,80.04,80.08,79.87,79.89,25520.0,71.0586,71.0941,70.9077,70.9255,25520.0
2019-07-22 10:20:00,79.86,79.97,79.68,79.95,114075.0,70.8988,70.9965,70.739,70.9787,114075.0
2019-07-22 10:30:00,79.93,80.02,79.85,79.88,95606.0,70.961,71.0409,70.89,70.9166,95606.0
2019-07-22 10:40:00,79.87,79.87,79.52,79.58,18680.0,70.9077,70.9077,70.597,70.6502,18680.0
2019-07-22 10:50:00,79.56,79.69,79.46,79.69,15859.0,70.6325,70.7479,70.5437,70.7479,15859.0
2019-07-22 11:00:00,79.68,79.68,79.53,79.56,16235.0,70.739,70.739,70.6059,70.6325,16235.0
2019-07-22 11:10:00,79.53,79.58,79.5,79.55,14642.0,70.6059,70.6502,70.5792,70.6236,14642.0
2019-07-22 11:20:00,79.55,79.7,79.54,79.62,11078.0,70.6236,70.7568,70.6147,70.6858,11078.0
2019-07-22 11:30:00,79.63,79.89,79.63,79.86,13133.0,70.6946,70.9255,70.6946,70.8988,13133.0
2019-07-22 11:40:00,79.86,79.91,79.81,79.88,10223.0,70.8988,70.9432,70.8544,70.9166,10223.0
2019-07-22 11:50:00,79.87,79.96,79.85,79.92,8276.0,70.9077,70.9876,70.89,70.9521,8276.0
2019-07-22 12:00:00,79.93,79.93,79.76,79.79,11881.0,70.961,70.961,70.81,70.8367,11881.0
2019-07-22 12:10:00,79.8,79.89,79.74,79.86,9406.0,70.8456,70.9255,70.7923,70.8988,9406.0
2019-07-22 12:20:00,79.85,79.89,79.84,79.88,10922.0,70.89,70.9255,70.8811,70.9166,10922.0
2019-07-22 12:30:00,79.87,79.9,79.81,79.81,15438.0,70.9077,70.9343,70.8544,70.8544,15438.0
2019-07-22 12:40:00,79.79,79.84,79.73,79.76,17637.0,70.8367,70.8811,70.7834,70.81,17637.0
2019-07-22 12:50:00,79.75,79.86,79.73,79.82,28134.0,70.8012,70.8988,70.7834,70.8633,28134.0
2019-07-22 13:00:00,79.83,79.88,79.82,79.86,37239.0,70.8722,70.9166,70.8633,70.8988,37239.0
2019-07-22 13:10:00,79.87,79.95,79.86,79.92,10984.0,70.9077,70.9787,70.8988,70.9521,10984.0
2019-07-22 13:20:00,79.92,79.93,79.84,79.84,9763.0,70.9521,70.961,70.8811,70.8811,9763.0
2019-07-22 13:30:00,79.86,79.91,79.85,79.85,9579.0,70.8988,70.9432,70.89,70.89,9579.0
2019-07-22 13:40:00,79.85,79.87,79.8,79.8,7004.0,70.89,70.9077,70.8456,70.8456,7004.0
2019-07-22 13:50:00,79.78,79.79,79.69,79.74,16211.0,70.8278,70.8367,70.7479,70.7923,16211.0
2019-07-22 14:00:00,79.74,79.79,79.7,79.7,13576.0,70.7923,70.8367,70.7568,70.7568,13576.0
2019-07-22 14:10:00,79.7,79.8,79.68,79.71,11349.0,70.7568,70.8456,70.739,70.7657,11349.0
2019-07-22 14:20:00,79.71,79.71,79.62,79.62,9761.0,70.7657,70.7657,70.6858,70.6858,9761.0
2019-07-22 14:30:00,79.63,79.66,79.59,79.61,12462.0,70.6946,70.7213,70.6591,70.6769,12462.0
2019-07-22 14:40:00,79.61,79.61,79.51,79.53,13796.0,70.6769,70.6769,70.5881,70.6059,13796.0
2019-07-22 14:50:00,79.54,79.59,79.48,79.5,16091.0,70.6147,70.6591,70.5615,70.5792,16091.0
2019-07-22 15:00:00,79.5,79.68,79.49,79.61,29069.0,70.5792,70.739,70.5703,70.6769,29069.0
2019-07-22 15:10:00,79.63,79.66,79.59,79.6,24423.0,70.6946,70.7213,70.6591,70.668,24423.0
2019-07-22 15:20:00,79.61,79.67,79.5,79.65,26150.0,70.6769,70.7301,70.5792,70.7124,26150.0
2019-07-22 15:30:00,79.65,79.67,79.54,79.56,49108.0,70.7124,70.7301,70.6147,70.6325,49108.0
2019-07-22 15:40:00,79.55,79.6,79.54,79.57,52963.0,70.6236,70.668,70.6147,70.6414,52963.0
2019-07-22 15:50:00,79.58,79.59,79.48,79.57,130830.0,70.6502,70.6591,70.5615,70.6414,130830.0
2019-07-23 09:30:00,80.13,80.19,79.65,79.96,30058.0,71.1385,71.1918,70.7124,70.9876,30058.0
2019-07-23 09:40:00,80.02,80.34,80.02,80.19,67475.0,71.0409,71.325,71.0409,71.1918,67475.0
2019-07-23 09:50:00,80.2,80.23,79.88,79.96,80767.0,71.2007,71.2273,70.9166,70.9876,80767.0
2019-07-23 10:00:00,79.93,80.02,79.87,79.99,86501.0,70.961,71.0409,70.9077,71.0142,86501.0
2019-07-23 10:10:00,79.99,80.18,79.9,80.05,164253.0,71.0142,71.1829,70.9343,71.0675,164253.0
2019-07-23 10:20:00,80.05,80.28,79.93,80.25,31017.0,71.0675,71.2717,70.961,71.2451,31017.0
2019-07-23 10:30:00,80.23,80.54,80.23,80.5,39980.0,71.2273,71.5025,71.2273,71.467,39980.0
2019-07-23 10:40:00,80.52,80.79,80.51,80.66,50025.0,71.4848,71.7245,71.4759,71.6091,50025.0
2019-07-23 10:50:00,80.62,80.75,80.55,80.68,18465.0,71.5735,71.689,71.5114,71.6268,18465.0
2019-07-23 11:00:00,80.66,80.72,80.55,80.61,19642.0,71.6091,71.6623,71.5114,71.5647,19642.0
2019-07-23 11:10:00,80.62,80.81,80.58,80.8,22549.0,71.5735,71.7422,71.538,71.7334,22549.0
2019-07-23 11:20:00,80.79,80.94,80.79,80.87,39320.0,71.7245,71.8576,71.7245,71.7955,39320.0
2019-07-23 11:30:00,80.87,80.89,80.66,80.88,93032.0,71.7955,71.8133,71.6091,71.8044,93032.0
2019-07-23 11:40:00,80.88,80.88,80.76,80.84,23970.0,71.8044,71.8044,71.6978,71.7689,23970.0
2019-07-23 11:50:00,80.84,80.94,80.82,80.88,36959.0,71.7689,71.8576,71.7511,71.8044,36959.0
2019-07-23 12:00:00,80.87,80.91,80.85,80.88,16821.0,71.7955,71.831,71.7777,71.8044,16821.0
2019-07-23 12:10:00,80.88,80.93,80.71,80.77,14770.0,71.8044,71.8488,71.6534,71.7067,14770.0
2019-07-23 12:20:00,80.75,80.87,80.75,80.85,28195.0,71.689,71.7955,71.689,71.7777,28195.0
2019-07-23 12:30:00,80.86,81.04,80.82,80.96,16820.0,71.7866,71.9464,71.7511,71.8754,16820.0
2019-07-23 12:40:00,80.95,81.0,80.9,80.91,19916.0,71.8665,71.9109,71.8221,71.831,19916.0
2019-07-23 12:50:00,80.9,80.92,80.75,80.89,27357.0,71.8221,71.8399,71.689,71.8133,27357.0
2019-07-23 13:00:00,80.87,80.96,80.85,80.96,18388.0,71.7955,71.8754,71.7777,71.8754,18388.0
2019-07-23 13:10:00,80.95,80.97,80.79,80.79,15376.0,71.8665,71.8843,71.7245,71.7245,15376.0
2019-07-23 13:20:00,80.81,80.88,80.8,80.84,16286.0,71.7422,71.8044,71.7334,71.7689,16286.0
2019-07-23 13:30:00,80.84,80.91,80.82,80.87,15443.0,71.7689,71.831,71.7511,71.7955,15443.0
2019-07-23 13:40:00,80.88,81.12,80.85,81.01,32926.0,71.8044,72.0174,71.7777,71.9198,32926.0
2019-07-23 13:50:00,81.04,81.25,81.02,81.25,23204.0,71.9464,72.1329,71.9287,72.1329,23204.0
2019-07-23 14:00:00,81.27,81.29,81.17,81.21,13157.0,72.1506,72.1684,72.0618,72.0973,13157.0
2019-07-23 14:10:00,81.21,81.32,81.19,81.31,22714.0,72.0973,72.195,72.0796,72.1861,22714.0
2019-07-23 14:20:00,81.31,81.36,81.21,81.3,32064.0,72.1861,72.2305,72.0973,72.1772,32064.0
2019-07-23 14:30:00,81.3,81.4,81.3,81.36,18164.0,72.1772,72.266,72.1772,72.2305,18164.0
2019-07-23 14:40:00,81.38,81.44,81.36,81.44,19118.0,72.2483,72.3015,72.2305,72.3015,19118.0
2019-07-23 14:50:00,81.44,81.63,81.44,81.57,65658.0,72.3015,72.4702,72.3015,72.4169,65658.0
2019-07-23 15:00:00,81.58,81.65,81.54,81.62,63076.0,72.4258,72.488,72.3903,72.4613,63076.0
2019-07-23 15:10:00,81.62,81.69,81.57,81.57,57570.0,72.4613,72.5235,72.4169,72.4169,57570.0
2019-07-23 15:20:00,81.56,81.67,81.54,81.66,47941.0,72.4081,72.5057,72.3903,72.4968,47941.0
2019-07-23 15:30:00,81.67,81.75,81.65,81.73,99830.0,72.5057,72.5767,72.488,72.559,99830.0
2019-07-23 15:40:00,81.73,81.76,81.7,81.72,71571.0,72.559,72.5856,72.5324,72.5501,71571.0
2019-07-23 15:50:00,81.72,81.87,81.7,81.82,290888.0,72.5501,72.6833,72.5324,72.6389,290888.0
2019-07-24 09:30:00,81.23,81.57,80.91,81.56,59793.0,72.1151,72.4169,71.831,72.4081,59793.0
2019-07-24 09:40:00,81.59,82.66,81.58,82.58,54392.0,72.4347,73.3846,72.4258,73.3136,54392.0
2019-07-24 09:50:00,82.58,82.84,82.4,82.48,37318.0,73.3136,73.5444,73.1538,73.2248,37318.0
2019-07-24 10:00:00,82.45,82.54,82.19,82.45,40566.0,73.1982,73.2781,72.9674,73.1982,40566.0
2019-07-24 10:10:00,82.42,82.62,82.39,82.62,30699.0,73.1716,73.3491,73.1449,73.3491,30699.0
2019-07-24 10:20:00,82.64,82.65,82.34,82.43,23117.0,73.3669,73.3758,73.1005,73.1804,23117.0
2019-07-24 10:30:00,82.42,82.51,82.36,82.49,12489.0,73.1716,73.2515,73.1183,73.2337,12489.0
2019-07-24 10:40:00,82.53,82.53,82.09,82.13,19451.0,73.2692,73.2692,72.8786,72.9141,19451.0
2019-07-24 10:50:00,82.05,82.38,81.99,82.32,19498.0,72.8431,73.1361,72.7898,73.0828,19498.0
2019-07-24 11:00:00,82.31,82.34,82.11,82.34,14634.0,73.0739,73.1005,72.8964,73.1005,14634.0
2019-07-24 11:10:00,82.33,82.38,82.22,82.3,18562.0,73.0917,73.1361,72.994,73.065,18562.0
2019-07-24 11:20:00,82.33,82.34,82.16,82.29,15102.0,73.0917,73.1005,72.9407,73.0562,15102.0
2019-07-24 11:30:00,82.28,82.4,82.2,82.39,17961.0,73.0473,73.1538,72.9763,73.1449,17961.0
2019-07-24 11:40:00,82.39,82.44,82.31,82.41,18407.0,73.1449,73.1893,73.0739,73.1627,18407.0
2019-07-24 11:50:00,82.4,82.45,82.26,82.32,15036.0,73.1538,73.1982,73.0295,73.0828,15036.0
2019-07-24 12:00:00,82.31,82.34,82.27,82.34,21360.0,73.0739,73.1005,73.0384,73.1005,21360.0
2019-07-24 12:10:00,82.36,82.46,82.33,82.44,14911.0,73.1183,73.2071,73.0917,73.1893,14911.0
2019-07-24 12:20:00,82.44,82.5,82.35,82.43,15133.0,73.1893,73.2426,73.1094,73.1804,15133.0
2019-07-24 12:30:00,82.42,82.48,82.37,82.41,16354.0,73.1716,73.2248,73.1272,73.1627,16354.0
2019-07-24 12:40:00,82.4,82.47,82.39,82.43,12597.0,73.1538,73.216,73.1449,73.1804,12597.0
2019-07-24 12:50:00,82.44,82.47,82.39,82.41,17504.0,73.1893,73.216,73.1449,73.1627,17504.0
2019-07-24 13:00:00,82.43,82.45,82.36,82.42,20949.0,73.1804,73.1982,73.1183,73.1716,20949.0
2019-07-24 13:10:00,82.43,82.47,82.36,82.38,26166.0,73.1804,73.216,73.1183,73.1361,26166.0
2019-07-24 13:20:00,82.38,82.4,82.35,82.39,17612.0,73.1361,73.1538,73.1094,73.1449,17612.0
2019-07-24 13:30:00,82.38,82.46,82.35,82.39,12622.0,73.1361,73.2071,73.1094,73.1449,12622.0
2019-07-24 13:40:00,82.39,82.5,82.38,82.49,21546.0,73.1449,73.2426,73.1361,73.2337,21546.0
2019-07-24 13:50:00,82.49,82.56,82.46,82.55,17205.0,73.2337,73.2959,73.2071,73.287,17205.0
2019-07-24 14:00:00,82.56,82.61,82.47,82.49,21255.0,73.2959,73.3402,73.216,73.2337,21255.0
2019-07-24 14:10:00,82.51,82.58,82.47,82.58,15686.0,73.2515,73.3136,73.216,73.3136,15686.0
2019-07-24 14:20:00,82.59,82.64,82.56,82.61,16738.0,73.3225,73.3669,73.2959,73.3402,16738.0
2019-07-24 14:30:00,82.62,82.67,82.6,82.61,15383.0,73.3491,73.3935,73.3314,73.3402,15383.0
2019-07-24 14:40:00,82.61,82.68,82.61,82.68,17778.0,73.3402,73.4024,73.3402,73.4024,17778.0
2019-07-24 14:50:00,82.68,82.78,82.68,82.78,32298.0,73.4024,73.4912,73.4024,73.4912,32298.0
2019-07-24 15:00:00,82.77,82.77,82.59,82.63,26401.0,73.4823,73.4823,73.3225,73.358,26401.0
2019-07-24 15:10:00,82.64,82.77,82.63,82.68,31501.0,73.3669,73.4823,73.358,73.4024,31501.0
2019-07-24 15:20:00,82.68,82.74,82.63,82.74,26494.0,73.4024,73.4557,73.358,73.4557,26494.0
2019-07-24 15:30:00,82.73,82.8,82.72,82.79,37619.0,73.4468,73.5089,73.4379,73.5001,37619.0
2019-07-24 15:40:00,82.79,82.82,82.74,82.8,68225.0,73.5001,73.5267,73.4557,73.5089,68225.0
2019-07-24 15:50:00,82.8,82.86,82.73,82.76,291728.0,73.5089,73.5622,73.4468,73.4734,291728.0
2019-07-25 09:30:00,82.56,82.72,82.22,82.69,34646.0,73.2959,73.4379,72.994,73.4113,34646.0
2019-07-25 09:40:00,82.69,82.76,82.25,82.37,51008.0,73.4113,73.4734,73.0206,73.1272,51008.0
2019-07-25 09:50:00,82.37,82.41,82.16,82.34,24295.0,73.1272,73.1627,72.9407,73.1005,24295.0
2019-07-25 10:00:00,82.33,82.47,82.27,82.31,28826.0,73.0917,73.216,73.0384,73.0739,28826.0
2019-07-25 10:10:00,82.33,82.38,82.21,82.29,19098.0,73.0917,73.1361,72.9851,73.0562,19098.0
2019-07-25 10:20:00,82.28,82.32,82.16,82.31,26390.0,73.0473,73.0828,72.9407,73.0739,26390.0
2019-07-25 10:30:00,82.29,82.52,82.24,82.48,23384.0,73.0562,73.2603,73.0118,73.2248,23384.0
2019-07-25 10:40:00,82.48,82.55,82.37,82.4,21951.0,73.2248,73.287,73.1272,73.1538,21951.0
2019-07-25 10:50:00,82.42,82.42,82.25,82.29,12236.0,73.1716,73.1716,73.0206,73.0562,12236.0
2019-07-25 11:00:00,82.31,82.42,82.27,82.39,16010.0,73.0739,73.1716,73.0384,73.1449,16010.0
2019-07-25 11:10:00,82.4,82.5,82.25,82.26,43127.0,73.1538,73.2426,73.0206,73.0295,43127.0
2019-07-25 11:20:00,82.25,82.37,82.21,82.23,56151.0,73.0206,73.1272,72.9851,73.0029,56151.0
2019-07-25 11:30:00,82.22,82.24,82.04,82.1,19768.0,72.994,73.0118,72.8342,72.8875,19768.0
2019-07-25 11:40:00,82.09,82.13,81.97,81.99,19084.0,72.8786,72.9141,72.7721,72.7898,19084.0
2019-07-25 11:50:00,82.0,82.06,81.95,81.95,21084.0,72.7987,72.852,72.7543,72.7543,21084.0
2019-07-25 12:00:00,81.93,81.98,81.86,81.92,22472.0,72.7366,72.7809,72.6744,72.7277,22472.0
2019-07-25 12:10:00,81.91,81.93,81.75,81.92,25619.0,72.7188,72.7366,72.5767,72.7277,25619.0
2019-07-25 12:20:00,81.93,82.01,81.89,81.97,14813.0,72.7366,72.8076,72.701,72.7721,14813.0
2019-07-25 12:30:00,81.97,81.97,81.7,81.71,47694.0,72.7721,72.7721,72.5324,72.5412,47694.0
2019-07-25 12:40:00,81.7,81.75,81.59,81.7,19729.0,72.5324,72.5767,72.4347,72.5324,19729.0
2019-07-25 12:50:00,81.7,81.73,81.63,81.7,18136.0,72.5324,72.559,72.4702,72.5324,18136.0
2019-07-25 13:00:00,81.69,81.78,81.58,81.75,19790.0,72.5235,72.6034,72.4258,72.5767,19790.0
2019-07-25 13:10:00,81.72,81.77,81.57,81.72,19459.0,72.5501,72.5945,72.4169,72.5501,19459.0
2019-07-25 13:20:00,81.72,81.72,81.63,81.72,16731.0,72.5501,72.5501,72.4702,72.5501,16731.0
2019-07-25 13:30:00,81.72,81.85,81.71,81.82,18140.0,72.5501,72.6655,72.5412,72.6389,18140.0
2019-07-25 13:40:00,81.82,81.92,81.82,81.87,11710.0,72.6389,72.7277,72.6389,72.6833,11710.0
2019-07-25 13:50:00,81.89,81.9,81.77,81.79,15433.0,72.701,72.7099,72.5945,72.6123,15433.0
2019-07-25 14:00:00,81.8,81.97,81.8,81.88,21956.0,72.6211,72.7721,72.6211,72.6922,21956.0
2019-07-25 14:10:00,81.9,81.98,81.88,81.98,16023.0,72.7099,72.7809,72.6922,72.7809,16023.0
2019-07-25 14:20:00,81.98,82.04,81.9,81.9,13978.0,72.7809,72.8342,72.7099,72.7099,13978.0
2019-07-25 14:30:00,81.89,81.91,81.78,81.79,18327.0,72.701,72.7188,72.6034,72.6123,18327.0
2019-07-25 14:40:00,81.79,81.87,81.75,81.77,24222.0,72.6123,72.6833,72.5767,72.5945,24222.0
2019-07-25 14:50:00,81.77,81.77,81.64,81.7,26860.0,72.5945,72.5945,72.4791,72.5324,26860.0
2019-07-25 15:00:00,81.69,81.79,81.65,81.74,33853.0,72.5235,72.6123,72.488,72.5679,33853.0
2019-07-25 15:10:00,81.74,81.77,81.71,81.77,19670.0,72.5679,72.5945,72.5412,72.5945,19670.0
2019-07-25 15:20:00,81.78,81.87,81.75,81.85,17293.0,72.6034,72.6833,72.5767,72.6655,17293.0
2019-07-25 15:30:00,81.85,81.94,81.84,81.84,29387.0,72.6655,72.7454,72.6567,72.6567,29387.0
2019-07-25 15:40:00,81.83,81.91,81.79,81.91,42784.0,72.6478,72.7188,72.6123,72.7188,42784.0
2019-07-25 15:50:00,81.92,82.01,81.82,81.99,128468.0,72.7277,72.8076,72.6389,72.7898,128468.0
2019-07-26 09:30:00,81.62,81.76,81.13,81.15,38499.0,72.4613,72.5856,72.0263,72.0441,38499.0
2019-07-26 09:40:00,81.18,81.64,81.17,81.57,21996.0,72.0707,72.4791,72.0618,72.4169,21996.0
2019-07-26 09:50:00,81.51,82.1,81.51,82.04,57358.0,72.3637,72.8875,72.3637,72.8342,57358.0
2019-07-26 10:00:00,82.07,82.07,81.73,81.75,34370.0,72.8608,72.8608,72.559,72.5767,34370.0
2019-07-26 10:10:00,81.68,81.77,81.6,81.69,15065.0,72.5146,72.5945,72.4436,72.5235,15065.0
2019-07-26 10:20:00,81.66,81.79,81.59,81.75,19600.0,72.4968,72.6123,72.4347,72.5767,19600.0
2019-07-26 10:30:00,81.72,81.72,81.5,81.69,32166.0,72.5501,72.5501,72.3548,72.5235,32166.0
2019-07-26 10:40:00,81.66,81.88,81.62,81.88,12014.0,72.4968,72.6922,72.4613,72.6922,12014.0
2019-07-26 10:50:00,81.88,81.9,81.84,81.85,32071.0,72.6922,72.7099,72.6567,72.6655,32071.0
2019-07-26 11:00:00,81.83,81.95,81.8,81.82,212860.0,72.6478,72.7543,72.6211,72.6389,212860.0
2019-07-26 11:10:00,81.81,81.82,81.65,81.72,34496.0,72.63,72.6389,72.488,72.5501,34496.0
2019-07-26 11:20:00,81.72,81.72,81.61,81.62,25534.0,72.5501,72.5501,72.4525,72.4613,25534.0
2019-07-26 11:30:00,81.62,81.66,81.54,81.56,34711.0,72.4613,72.4968,72.3903,72.4081,34711.0
2019-07-26 11:40:00,81.56,81.57,81.39,81.44,26567.0,72.4081,72.4169,72.2571,72.3015,26567.0
2019-07-26 11:50:00,81.44,81.6,81.44,81.53,24878.0,72.3015,72.4436,72.3015,72.3814,24878.0
2019-07-26 12:00:00,81.54,81.54,81.46,81.49,24190.0,72.3903,72.3903,72.3193,72.3459,24190.0
2019-07-26 12:10:00,81.5,81.53,81.25,81.26,29482.0,72.3548,72.3814,72.1329,72.1417,29482.0
2019-07-26 12:20:00,81.27,81.33,81.27,81.32,29201.0,72.1506,72.2039,72.1506,72.195,29201.0
2019-07-26 12:30:00,81.32,81.42,81.3,81.39,31766.0,72.195,72.2838,72.1772,72.2571,31766.0
2019-07-26 12:40:00,81.39,81.44,81.34,81.38,22070.0,72.2571,72.3015,72.2128,72.2483,22070.0
2019-07-26 12:50:00,81.38,81.43,81.34,81.42,16283.0,72.2483,72.2927,72.2128,72.2838,16283.0
2019-07-26 13:00:00,81.42,81.43,81.36,81.39,39090.0,72.2838,72.2927,72.2305,72.2571,39090.0
2019-07-26 13:10:00,81.37,81.47,81.36,81.45,12965.0,72.2394,72.3282,72.2305,72.3104,12965.0
2019-07-26 13:20:00,81.45,81.47,81.42,81.42,12177.0,72.3104,72.3282,72.2838,72.2838,12177.0
2019-07-26 13:30:00,81.43,81.56,81.42,81.54,32429.0,72.2927,72.4081,72.2838,72.3903,32429.0
2019-07-26 13:40:00,81.54,81.56,81.43,81.47,15102.0,72.3903,72.4081,72.2927,72.3282,15102.0
2019-07-26 13:50:00,81.46,81.53,81.46,81.5,10234.0,72.3193,72.3814,72.3193,72.3548,10234.0
2019-07-26 14:00:00,81.5,81.57,81.45,81.56,13136.0,72.3548,72.4169,72.3104,72.4081,13136.0
2019-07-26 14:10:00,81.57,81.57,81.51,81.56,14137.0,72.4169,72.4169,72.3637,72.4081,14137.0
2019-07-26 14:20:00,81.56,81.61,81.55,81.6,19463.0,72.4081,72.4525,72.3992,72.4436,19463.0
2019-07-26 14:30:00,81.61,81.66,81.55,81.56,29403.0,72.4525,72.4968,72.3992,72.4081,29403.0
2019-07-26 14:40:00,81.57,81.67,81.57,81.62,26922.0,72.4169,72.5057,72.4169,72.4613,26922.0
2019-07-26 14:50:00,81.62,81.65,81.54,81.58,20378.0,72.4613,72.488,72.3903,72.4258,20378.0
2019-07-26 15:00:00,81.59,81.6,81.54,81.56,16695.0,72.4347,72.4436,72.3903,72.4081,16695.0
2019-07-26 15:10:00,81.55,81.56,81.47,81.49,20392.0,72.3992,72.4081,72.3282,72.3459,20392.0
2019-07-26 15:20:00,81.48,81.56,81.48,81.5,23555.0,72.337,72.4081,72.337,72.3548,23555.0
2019-07-26 15:30:00,81.5,81.6,81.49,81.59,32602.0,72.3548,72.4436,72.3459,72.4347,32602.0
2019-07-26 15:40:00,81.59,81.61,81.53,81.6,49221.0,72.4347,72.4525,72.3814,72.4436,49221.0
2019-07-26 15:50:00,81.6,81.63,81.51,81.55,125513.0,72.4436,72.4702,72.3637,72.3992,125513.0
2019-07-29 09:30:00,81.45,81.65,81.02,81.11,43518.0,72.3104,72.488,71.9287,72.0086,43518.0
2019-07-29 09:40:00,81.17,81.51,81.02,81.37,46092.0,72.0618,72.3637,71.9287,72.2394,46092.0
2019-07-29 09:50:00,81.4,81.45,81.1,81.19,74542.0,72.266,72.3104,71.9997,72.0796,74542.0
2019-07-29 10:00:00,81.16,81.21,81.0,81.01,61157.0,72.053,72.0973,71.9109,71.9198,61157.0
2019-07-29 10:10:00,81.01,81.13,80.82,81.13,39796.0,71.9198,72.0263,71.7511,72.0263,39796.0
2019-07-29 10:20:00,81.13,81.13,80.77,80.79,37513.0,72.0263,72.0263,71.7067,71.7245,37513.0
2019-07-29 10:30:00,80.78,81.08,80.78,80.99,29225.0,71.7156,71.9819,71.7156,71.902,29225.0
2019-07-29 10:40:00,80.98,81.12,80.93,81.05,73409.0,71.8932,72.0174,71.8488,71.9553,73409.0
2019-07-29 10:50:00,81.06,81.17,81.05,81.1,59681.0,71.9642,72.0618,71.9553,71.9997,59681.0
2019-07-29 11:00:00,81.09,81.11,81.0,81.07,64170.0,71.9908,72.0086,71.9109,71.9731,64170.0
2019-07-29 11:10:00,81.06,81.15,81.0,81.15,106005.0,71.9642,72.0441,71.9109,72.0441,106005.0
2019-07-29 11:20:00,81.14,81.21,81.1,81.18,50888.0,72.0352,72.0973,71.9997,72.0707,50888.0
2019-07-29 11:30:00,81.19,81.22,81.06,81.11,26976.0,72.0796,72.1062,71.9642,72.0086,26976.0
2019-07-29 11:40:00,81.12,81.14,81.06,81.08,20615.0,72.0174,72.0352,71.9642,71.9819,20615.0
2019-07-29 11:50:00,81.08,81.17,81.07,81.13,22714.0,71.9819,72.0618,71.9731,72.0263,22714.0
2019-07-29 12:00:00,81.14,81.14,80.95,81.01,70393.0,72.0352,72.0352,71.8665,71.9198,70393.0
2019-07-29 12:10:00,81.0,81.0,80.78,80.81,31488.0,71.9109,71.9109,71.7156,71.7422,31488.0
2019-07-29 12:20:00,80.85,80.92,80.83,80.92,18015.0,71.7777,71.8399,71.76,71.8399,18015.0
2019-07-29 12:30:00,80.94,81.01,80.9,80.96,20611.0,71.8576,71.9198,71.8221,71.8754,20611.0
2019-07-29 12:40:00,80.97,81.0,80.89,80.9,45629.0,71.8843,71.9109,71.8133,71.8221,45629.0
2019-07-29 12:50:00,80.9,80.95,80.86,80.93,11863.0,71.8221,71.8665,71.7866,71.8488,11863.0
2019-07-29 13:00:00,80.93,80.95,80.82,80.82,32074.0,71.8488,71.8665,71.7511,71.7511,32074.0
2019-07-29 13:10:00,80.82,80.84,80.75,80.8,22419.0,71.7511,71.7689,71.689,71.7334,22419.0
2019-07-29 13:20:00,80.79,80.84,80.79,80.82,12477.0,71.7245,71.7689,71.7245,71.7511,12477.0
2019-07-29 13:30:00,80.83,80.85,80.78,80.81,14550.0,71.76,71.7777,71.7156,71.7422,14550.0
2019-07-29 13:40:00,80.81,80.82,80.73,80.76,14138.0,71.7422,71.7511,71.6712,71.6978,14138.0
2019-07-29 13:50:00,80.76,80.99,80.75,80.87,59046.0,71.6978,71.902,71.689,71.7955,59046.0
2019-07-29 14:00:00,80.87,80.89,80.73,80.77,16828.0,71.7955,71.8133,71.6712,71.7067,16828.0
2019-07-29 14:10:00,80.77,80.77,80.67,80.69,16931.0,71.7067,71.7067,71.6179,71.6357,16931.0
2019-07-29 14:20:00,80.69,80.81,80.68,80.78,20788.0,71.6357,71.7422,71.6268,71.7156,20788.0
2019-07-29 14:30:00,80.78,80.83,80.71,80.75,20354.0,71.7156,71.76,71.6534,71.689,20354.0
2019-07-29 14:40:00,80.76,81.05,80.7,81.04,79007.0,71.6978,71.9553,71.6446,71.9464,79007.0
2019-07-29 14:50:00,81.05,81.05,80.96,80.97,29897.0,71.9553,71.9553,71.8754,71.8843,29897.0
2019-07-29 15:00:00,80.95,80.98,80.89,80.95,22908.0,71.8665,71.8932,71.8133,71.8665,22908.0
2019-07-29 15:10:00,80.95,80.95,80.8,80.86,17699.0,71.8665,71.8665,71.7334,71.7866,17699.0
2019-07-29 15:20:00,80.84,80.88,80.8,80.84,19393.0,71.7689,71.8044,71.7334,71.7689,19393.0
2019-07-29 15:30:00,80.84,81.03,80.84,81.01,113817.0,71.7689,71.9375,71.7689,71.9198,113817.0
2019-07-29 15:40:00,81.01,81.06,80.88,80.95,90310.0,71.9198,71.9642,71.8044,71.8665,90310.0
2019-07-29 15:50:00,80.95,81.12,80.9,81.05,212296.0,71.8665,72.0174,71.8221,71.9553,212296.0
2019-07-30 09:30:00,80.59,81.84,79.74,81.78,95945.0,71.5469,72.6567,70.7923,72.6034,95945.0
2019-07-30 09:40:00,81.76,83.94,81.5,83.38,228081.0,72.5856,74.521,72.3548,74.0238,228081.0
2019-07-30 09:50:00,83.27,83.35,82.58,83.22,97687.0,73.9262,73.9972,73.3136,73.8818,97687.0
2019-07-30 10:00:00,83.17,83.94,83.05,83.56,150083.0,73.8374,74.521,73.7309,74.1836,150083.0
2019-07-30 10:10:00,83.56,83.64,82.8,83.07,66882.0,74.1836,74.2547,73.5089,73.7486,66882.0
2019-07-30 10:20:00,83.04,83.46,82.94,83.45,44411.0,73.722,74.0949,73.6332,74.086,44411.0
2019-07-30 10:30:00,83.45,83.46,83.23,83.41,100026.0,74.086,74.0949,73.8907,74.0505,100026.0
2019-07-30 10:40:00,83.42,83.5,83.09,83.41,42130.0,74.0594,74.1304,73.7664,74.0505,42130.0
2019-07-30 10:50:00,83.45,83.5,83.08,83.19,34278.0,74.086,74.1304,73.7575,73.8552,34278.0
2019-07-30 11:00:00,83.21,83.66,83.21,83.65,45295.0,73.8729,74.2724,73.8729,74.2635,45295.0
2019-07-30 11:10:00,83.67,83.67,83.31,83.5,33606.0,74.2813,74.2813,73.9617,74.1304,33606.0
2019-07-30 11:20:00,83.48,83.5,83.13,83.22,35248.0,74.1126,74.1304,73.8019,73.8818,35248.0
2019-07-30 11:30:00,83.23,83.35,82.98,83.02,42651.0,73.8907,73.9972,73.6687,73.7042,42651.0
2019-07-30 11:40:00,83.0,83.02,82.61,82.63,48218.0,73.6865,73.7042,73.3402,73.358,48218.0
2019-07-30 11:50:00,82.58,82.64,82.31,82.31,100322.0,73.3136,73.3669,73.0739,73.0739,100322.0
2019-07-30 12:00:00,82.34,82.51,82.23,82.4,54344.0,73.1005,73.2515,73.0029,73.1538,54344.0
2019-07-30 12:10:00,82.4,82.43,82.28,82.33,23965.0,73.1538,73.1804,73.0473,73.0917,23965.0
2019-07-30 12:20:00,82.32,82.53,82.23,82.48,32580.0,73.0828,73.2692,73.0029,73.2248,32580.0
2019-07-30 12:30:00,82.48,82.77,82.46,82.71,30950.0,73.2248,73.4823,73.2071,73.429,30950.0
2019-07-30 12:40:00,82.71,82.91,82.69,82.91,24644.0,73.429,73.6066,73.4113,73.6066,24644.0
2019-07-30 12:50:00,82.88,82.93,82.78,82.87,44265.0,73.58,73.6243,73.4912,73.5711,44265.0
2019-07-30 13:00:00,82.87,83.1,82.86,83.01,37129.0,73.5711,73.7753,73.5622,73.6954,37129.0
2019-07-30 13:10:00,83.02,83.17,83.02,83.15,30529.0,73.7042,73.8374,73.7042,73.8197,30529.0
2019-07-30 13:20:00,83.15,83.16,82.96,83.01,35939.0,73.8197,73.8285,73.651,73.6954,35939.0
2019-07-30 13:30:00,83.01,83.06,82.91,83.05,53252.0,73.6954,73.7398,73.6066,73.7309,53252.0
2019-07-30 13:40:00,83.07,83.24,83.05,83.19,29420.0,73.7486,73.8996,73.7309,73.8552,29420.0
2019-07-30 13:50:00,83.2,83.37,83.2,83.3,28578.0,73.864,74.015,73.864,73.9528,28578.0
2019-07-30 14:00:00,83.31,83.42,83.26,83.32,33142.0,73.9617,74.0594,73.9173,73.9706,33142.0
2019-07-30 14:10:00,83.32,83.35,83.19,83.28,32605.0,73.9706,73.9972,73.8552,73.9351,32605.0
2019-07-30 14:20:00,83.29,83.3,83.16,83.23,38219.0,73.9439,73.9528,73.8285,73.8907,38219.0
2019-07-30 14:30:00,83.23,83.31,83.11,83.31,51820.0,73.8907,73.9617,73.7841,73.9617,51820.0
2019-07-30 14:40:00,83.29,83.39,83.23,83.36,31155.0,73.9439,74.0327,73.8907,74.0061,31155.0
2019-07-30 14:50:00,83.36,83.44,83.16,83.2,37026.0,74.0061,74.0771,73.8285,73.864,37026.0
2019-07-30 15:00:00,83.22,83.37,83.2,83.27,45714.0,73.8818,74.015,73.864,73.9262,45714.0
2019-07-30 15:10:00,83.28,83.36,83.24,83.34,35488.0,73.9351,74.0061,73.8996,73.9883,35488.0
2019-07-30 15:20:00,83.34,83.43,83.31,83.33,51618.0,73.9883,74.0682,73.9617,73.9795,51618.0
2019-07-30 15:30:00,83.33,83.45,83.2,83.2,70759.0,73.9795,74.086,73.864,73.864,70759.0
2019-07-30 15:40:00,83.19,83.25,83.07,83.1,95641.0,73.8552,73.9084,73.7486,73.7753,95641.0
2019-07-30 15:50:00,83.09,83.3,82.94,83.13,219482.0,73.7664,73.9528,73.6332,73.8019,219482.0
2019-07-31 09:30:00,83.08,83.08,82.39,82.43,51333.0,73.7575,73.7575,73.1449,73.1804,51333.0
2019-07-31 09:40:00,82.43,82.43,81.85,81.92,38372.0,73.1804,73.1804,72.6655,72.7277,38372.0
2019-07-31 09:50:00,81.92,82.4,81.9,82.4,172398.0,72.7277,73.1538,72.7099,73.1538,172398.0
2019-07-31 10:00:00,82.4,82.53,82.21,82.52,66841.0,73.1538,73.2692,72.9851,73.2603,66841.0
2019-07-31 10:10:00,82.52,82.76,82.48,82.76,50616.0,73.2603,73.4734,73.2248,73.4734,50616.0
2019-07-31 10:20:00,82.76,82.79,82.47,82.48,59567.0,73.4734,73.5001,73.216,73.2248,59567.0
2019-07-31 10:30:00,82.49,82.62,82.34,82.43,76739.0,73.2337,73.3491,73.1005,73.1804,76739.0
2019-07-31 10:40:00,82.42,82.54,82.39,82.54,28703.0,73.1716,73.2781,73.1449,73.2781,28703.0
2019-07-31 10:50:00,82.52,82.56,82.4,82.53,29668.0,73.2603,73.2959,73.1538,73.2692,29668.0
2019-07-31 11:00:00,82.51,82.63,82.45,82.5,42176.0,73.2515,73.358,73.1982,73.2426,42176.0
2019-07-31 11:10:00,82.5,82.6,82.46,82.59,46509.0,73.2426,73.3314,73.2071,73.3225,46509.0
2019-07-31 11:20:00,82.6,82.73,82.6,82.7,52191.0,73.3314,73.4468,73.3314,73.4201,52191.0
2019-07-31 11:30:00,82.7,82.77,82.57,82.77,59826.0,73.4201,73.4823,73.3047,73.4823,59826.0
2019-07-31 11:40:00,82.79,83.08,82.78,83.06,55126.0,73.5001,73.7575,73.4912,73.7398,55126.0
2019-07-31 11:50:00,83.06,83.17,83.02,83.15,71709.0,73.7398,73.8374,73.7042,73.8197,71709.0
2019-07-31 12:00:00,83.14,83.22,82.98,82.99,88727.0,73.8108,73.8818,73.6687,73.6776,88727.0
2019-07-31 12:10:00,83.0,83.13,83.0,83.08,31962.0,73.6865,73.8019,73.6865,73.7575,31962.0
2019-07-31 12:20:00,83.06,83.22,83.01,83.22,46026.0,73.7398,73.8818,73.6954,73.8818,46026.0
2019-07-31 12:30:00,83.23,83.24,83.16,83.23,24076.0,73.8907,73.8996,73.8285,73.8907,24076.0
2019-07-31 12:40:00,83.23,83.28,83.2,83.28,31323.0,73.8907,73.9351,73.864,73.9351,31323.0
2019-07-31 12:50:00,83.27,83.29,83.15,83.27,21370.0,73.9262,73.9439,73.8197,73.9262,21370.0
2019-07-31 13:00:00,83.27,83.31,83.21,83.29,23164.0,73.9262,73.9617,73.8729,73.9439,23164.0
2019-07-31 13:10:00,83.29,83.29,83.12,83.2,19902.0,73.9439,73.9439,73.793,73.864,19902.0
2019-07-31 13:20:00,83.21,83.38,83.2,83.28,22752.0,73.8729,74.0238,73.864,73.9351,22752.0
2019-07-31 13:30:00,83.28,83.29,83.15,83.15,22546.0,73.9351,73.9439,73.8197,73.8197,22546.0
2019-07-31 13:40:00,83.16,83.2,83.1,83.14,25266.0,73.8285,73.864,73.7753,73.8108,25266.0
2019-07-31 13:50:00,83.14,83.14,82.85,83.12,27860.0,73.8108,73.8108,73.5533,73.793,27860.0
2019-07-31 14:00:00,83.03,83.07,82.55,82.87,63343.0,73.7131,73.7486,73.287,73.5711,63343.0
2019-07-31 14:10:00,82.88,82.94,82.77,82.88,59146.0,73.58,73.6332,73.4823,73.58,59146.0
2019-07-31 14:20:00,82.88,82.92,82.66,82.67,39114.0,73.58,73.6155,73.3846,73.3935,39114.0
2019-07-31 14:30:00,82.68,82.84,82.36,82.36,67842.0,73.4024,73.5444,73.1183,73.1183,67842.0
2019-07-31 14:40:00,82.36,82.41,82.0,82.0,71097.0,73.1183,73.1627,72.7987,72.7987,71097.0
2019-07-31 14:50:00,81.99,82.16,81.33,81.98,101279.0,72.7898,72.9407,72.2039,72.7809,101279.0
2019-07-31 15:00:00,82.0,82.66,81.89,82.53,147343.0,72.7987,73.3846,72.701,73.2692,147343.0
2019-07-31 15:10:00,82.53,82.66,82.27,82.65,129738.0,73.2692,73.3846,73.0384,73.3758,129738.0
2019-07-31 15:20:00,82.61,82.87,82.61,82.72,103444.0,73.3402,73.5711,73.3402,73.4379,103444.0
2019-07-31 15:30:00,82.71,82.78,82.59,82.74,98629.0,73.429,73.4912,73.3225,73.4557,98629.0
2019-07-31 15:40:00,82.74,82.79,82.54,82.58,88601.0,73.4557,73.5001,73.2781,73.3136,88601.0
2019-07-31 15:50:00,82.57,82.63,82.13,82.18,223980.0,73.3047,73.358,72.9141,72.9585,223980.0
2019-08-01 09:30:00,81.23,81.73,81.23,81.61,40944.0,72.7554,73.2032,72.7554,73.0957,40944.0
2019-08-01 09:40:00,81.62,82.07,81.41,81.94,63172.0,73.1047,73.5077,72.9166,73.3913,63172.0
2019-08-01 09:50:00,81.95,82.03,81.73,81.97,76408.0,73.4002,73.4719,73.2032,73.4182,76408.0
2019-08-01 10:00:00,81.94,82.0,81.75,81.99,39076.0,73.3913,73.445,73.2211,73.4361,39076.0
2019-08-01 10:10:00,82.0,82.11,81.93,82.05,57631.0,73.445,73.5436,73.3823,73.4898,57631.0
2019-08-01 10:20:00,82.06,82.09,81.91,81.96,47760.0,73.4988,73.5256,73.3644,73.4092,47760.0
2019-08-01 10:30:00,81.94,82.16,81.9,82.07,39879.0,73.3913,73.5883,73.3555,73.5077,39879.0
2019-08-01 10:40:00,82.1,82.16,81.97,82.15,31268.0,73.5346,73.5883,73.4182,73.5794,31268.0
2019-08-01 10:50:00,82.15,82.45,82.11,82.45,138178.0,73.5794,73.8481,73.5436,73.8481,138178.0
2019-08-01 11:00:00,82.43,82.46,82.3,82.37,32358.0,73.8302,73.857,73.7137,73.7764,32358.0
2019-08-01 11:10:00,82.37,82.6,82.36,82.48,43211.0,73.7764,73.9824,73.7675,73.8749,43211.0
2019-08-01 11:20:00,82.47,82.58,82.41,82.56,57602.0,73.866,73.9645,73.8123,73.9466,57602.0
2019-08-01 11:30:00,82.57,82.57,82.36,82.51,39059.0,73.9556,73.9556,73.7675,73.9018,39059.0
2019-08-01 11:40:00,82.53,82.7,82.51,82.7,28312.0,73.9197,74.072,73.9018,74.072,28312.0
2019-08-01 11:50:00,82.68,82.69,82.59,82.67,38560.0,74.0541,74.063,73.9735,74.0451,38560.0
2019-08-01 12:00:00,82.67,82.8,82.61,82.63,120492.0,74.0451,74.1616,73.9914,74.0093,120492.0
2019-08-01 12:10:00,82.62,82.63,82.25,82.35,32052.0,74.0003,74.0093,73.6689,73.7585,32052.0
2019-08-01 12:20:00,82.4,82.49,82.4,82.48,22147.0,73.8033,73.8839,73.8033,73.8749,22147.0
2019-08-01 12:30:00,82.5,82.59,82.43,82.58,28809.0,73.8929,73.9735,73.8302,73.9645,28809.0
2019-08-01 12:40:00,82.58,82.77,82.58,82.66,33736.0,73.9645,74.1347,73.9645,74.0362,33736.0
2019-08-01 12:50:00,82.68,82.74,82.64,82.72,33103.0,74.0541,74.1078,74.0183,74.0899,33103.0
2019-08-01 13:00:00,82.73,82.8,82.69,82.8,37725.0,74.0989,74.1616,74.063,74.1616,37725.0
2019-08-01 13:10:00,82.8,82.81,82.68,82.77,31246.0,74.1616,74.1705,74.0541,74.1347,31246.0
2019-08-01 13:20:00,82.76,82.84,82.13,82.21,79407.0,74.1257,74.1974,73.5615,73.6331,79407.0
2019-08-01 13:30:00,82.15,82.45,81.14,81.14,115562.0,73.5794,73.8481,72.6748,72.6748,115562.0
2019-08-01 13:40:00,81.11,81.19,80.64,81.02,47941.0,72.6479,72.7195,72.2269,72.5673,47941.0
2019-08-01 13:50:00,80.99,81.04,80.58,81.01,76982.0,72.5404,72.5852,72.1732,72.5583,76982.0
2019-08-01 14:00:00,80.98,80.98,80.35,80.42,67100.0,72.5314,72.5314,71.9672,72.0299,67100.0
2019-08-01 14:10:00,80.42,80.72,80.12,80.44,31818.0,72.0299,72.2986,71.7612,72.0478,31818.0
2019-08-01 14:20:00,80.43,80.43,79.96,80.11,49931.0,72.0388,72.0388,71.6179,71.7522,49931.0
2019-08-01 14:30:00,80.14,80.16,79.82,80.08,38383.0,71.7791,71.797,71.4925,71.7253,38383.0
2019-08-01 14:40:00,80.06,80.38,79.88,80.34,54342.0,71.7074,71.994,71.5462,71.9582,54342.0
2019-08-01 14:50:00,80.41,80.57,80.15,80.25,35566.0,72.0209,72.1642,71.788,71.8776,35566.0
2019-08-01 15:00:00,80.29,80.35,80.07,80.14,51666.0,71.9134,71.9672,71.7164,71.7791,51666.0
2019-08-01 15:10:00,80.17,80.4,79.97,80.26,51084.0,71.8059,72.012,71.6268,71.8866,51084.0
2019-08-01 15:20:00,80.26,80.57,80.24,80.35,52645.0,71.8866,72.1642,71.8686,71.9672,52645.0
2019-08-01 15:30:00,80.37,80.4,80.06,80.2,106712.0,71.9851,72.012,71.7074,71.8328,106712.0
2019-08-01 15:40:00,80.2,80.24,79.92,79.92,95465.0,71.8328,71.8686,71.582,71.582,95465.0
2019-08-01 15:50:00,79.91,80.01,79.68,79.95,202738.0,71.5731,71.6626,71.3671,71.6089,202738.0
2019-08-02 09:30:00,79.66,79.66,79.05,79.54,61359.0,71.3492,71.3492,70.8028,71.2417,61359.0
2019-08-02 09:40:00,79.51,79.53,79.04,79.16,41870.0,71.2148,71.2327,70.7938,70.9013,41870.0
2019-08-02 09:50:00,79.22,79.63,79.13,79.47,42978.0,70.9551,71.3223,70.8745,71.179,42978.0
2019-08-02 10:00:00,79.44,79.54,79.14,79.3,46205.0,71.1521,71.2417,70.8834,71.0267,46205.0
2019-08-02 10:10:00,79.29,79.4,79.12,79.2,66598.0,71.0178,71.1163,70.8655,70.9371,66598.0
2019-08-02 10:20:00,79.19,79.71,79.18,79.58,46557.0,70.9282,71.3939,70.9192,71.2775,46557.0
2019-08-02 10:30:00,79.59,79.6,79.22,79.41,57475.0,71.2865,71.2954,70.9551,71.1252,57475.0
2019-08-02 10:40:00,79.37,79.51,79.25,79.26,35609.0,71.0894,71.2148,70.9819,70.9909,35609.0
2019-08-02 10:50:00,79.26,79.26,79.04,79.04,39109.0,70.9909,70.9909,70.7938,70.7938,39109.0
2019-08-02 11:00:00,79.03,79.34,78.98,79.33,38468.0,70.7849,71.0625,70.7401,71.0536,38468.0
2019-08-02 11:10:00,79.34,79.57,79.29,79.56,36433.0,71.0625,71.2685,71.0178,71.2596,36433.0
2019-08-02 11:20:00,79.56,79.56,79.29,79.31,34971.0,71.2596,71.2596,71.0178,71.0357,34971.0
2019-08-02 11:30:00,79.3,79.51,79.14,79.16,27024.0,71.0267,71.2148,70.8834,70.9013,27024.0
2019-08-02 11:40:00,79.16,79.4,79.08,79.37,38652.0,70.9013,71.1163,70.8297,71.0894,38652.0
2019-08-02 11:50:00,79.35,79.56,79.23,79.49,38532.0,71.0715,71.2596,70.964,71.1969,38532.0
2019-08-02 12:00:00,79.5,79.65,79.37,79.65,38018.0,71.2059,71.3402,71.0894,71.3402,38018.0
2019-08-02 12:10:00,79.66,79.94,79.62,79.91,33106.0,71.3492,71.5999,71.3133,71.5731,33106.0
2019-08-02 12:20:00,79.9,79.93,79.74,79.79,35965.0,71.5641,71.591,71.4208,71.4656,35965.0
2019-08-02 12:30:00,79.78,79.81,79.52,79.6,30548.0,71.4566,71.4835,71.2238,71.2954,30548.0
2019-08-02 12:40:00,79.6,79.67,79.51,79.54,32214.0,71.2954,71.3581,71.2148,71.2417,32214.0
2019-08-02 12:50:00,79.53,79.63,79.44,79.44,29395.0,71.2327,71.3223,71.1521,71.1521,29395.0
2019-08-02 13:00:00,79.44,79.46,79.24,79.36,38215.0,71.1521,71.17,70.973,71.0805,38215.0
2019-08-02 13:10:00,79.35,79.43,79.28,79.43,30019.0,71.0715,71.1432,71.0088,71.1432,30019.0
2019-08-02 13:20:00,79.43,79.58,79.41,79.48,28741.0,71.1432,71.2775,71.1252,71.1879,28741.0
2019-08-02 13:30:00,79.49,79.5,79.32,79.45,37787.0,71.1969,71.2059,71.0446,71.1611,37787.0
2019-08-02 13:40:00,79.46,79.57,79.42,79.53,29610.0,71.17,71.2685,71.1342,71.2327,29610.0
2019-08-02 13:50:00,79.51,79.67,79.47,79.57,32966.0,71.2148,71.3581,71.179,71.2685,32966.0
2019-08-02 14:00:00,79.58,79.72,79.5,79.65,29422.0,71.2775,71.4029,71.2059,71.3402,29422.0
2019-08-02 14:10:00,79.66,79.79,79.59,79.64,27508.0,71.3492,71.4656,71.2865,71.3312,27508.0
2019-08-02 14:20:00,79.62,79.88,79.6,79.69,33293.0,71.3133,71.5462,71.2954,71.376,33293.0
2019-08-02 14:30:00,79.67,79.9,79.65,79.85,39226.0,71.3581,71.5641,71.3402,71.5193,39226.0
2019-08-02 14:40:00,79.85,79.89,79.63,79.7,43501.0,71.5193,71.5552,71.3223,71.385,43501.0
2019-08-02 14:50:00,79.69,79.8,79.63,79.78,54236.0,71.376,71.4746,71.3223,71.4566,54236.0
2019-08-02 15:00:00,79.78,79.83,79.67,79.67,42452.0,71.4566,71.5014,71.3581,71.3581,42452.0
2019-08-02 15:10:00,79.66,79.75,79.52,79.74,72223.0,71.3492,71.4298,71.2238,71.4208,72223.0
2019-08-02 15:20:00,79.74,79.95,79.7,79.76,62648.0,71.4208,71.6089,71.385,71.4387,62648.0
2019-08-02 15:30:00,79.76,80.03,79.55,79.85,95421.0,71.4387,71.6806,71.2506,71.5193,95421.0
2019-08-02 15:40:00,79.87,79.96,79.46,79.47,80675.0,71.5372,71.6179,71.17,71.179,80675.0
2019-08-02 15:50:00,79.47,79.52,79.22,79.31,205896.0,71.179,71.2238,70.9551,71.0357,205896.0
2019-08-05 09:30:00,77.91,78.02,77.18,77.75,87057.0,69.7817,69.8803,69.1279,69.6384,87057.0
2019-08-05 09:40:00,77.8,77.86,77.52,77.52,48619.0,69.6832,69.7369,69.4324,69.4324,48619.0
2019-08-05 09:50:00,77.5,77.81,77.47,77.67,38965.0,69.4145,69.6922,69.3876,69.5668,38965.0
2019-08-05 10:00:00,77.65,77.69,77.48,77.63,37429.0,69.5489,69.5847,69.3966,69.5309,37429.0
2019-08-05 10:10:00,77.61,77.91,77.61,77.77,45011.0,69.513,69.7817,69.513,69.6563,45011.0
2019-08-05 10:20:00,77.78,77.98,77.7,77.91,39360.0,69.6653,69.8444,69.5936,69.7817,39360.0
2019-08-05 10:30:00,77.9,77.97,77.68,77.7,57287.0,69.7728,69.8355,69.5757,69.5936,57287.0
2019-08-05 10:40:00,77.68,77.71,77.52,77.66,32637.0,69.5757,69.6026,69.4324,69.5578,32637.0
2019-08-05 10:50:00,77.65,77.78,77.58,77.78,32702.0,69.5489,69.6653,69.4862,69.6653,32702.0
2019-08-05 11:00:00,77.76,77.89,77.65,77.86,34602.0,69.6474,69.7638,69.5489,69.7369,34602.0
2019-08-05 11:10:00,77.88,78.01,77.81,77.86,50307.0,69.7549,69.8713,69.6922,69.7369,50307.0
2019-08-05 11:20:00,77.83,78.03,77.83,77.9,58105.0,69.7101,69.8892,69.7101,69.7728,58105.0
2019-08-05 11:30:00,77.91,77.96,77.79,77.8,28710.0,69.7817,69.8265,69.6743,69.6832,28710.0
2019-08-05 11:40:00,77.8,77.86,77.7,77.86,24681.0,69.6832,69.7369,69.5936,69.7369,24681.0
2019-08-05 11:50:00,77.86,77.95,77.81,77.81,29248.0,69.7369,69.8176,69.6922,69.6922,29248.0
2019-08-05 12:00:00,77.8,77.91,77.74,77.76,30582.0,69.6832,69.7817,69.6295,69.6474,30582.0
2019-08-05 12:10:00,77.77,77.96,77.69,77.96,20026.0,69.6563,69.8265,69.5847,69.8265,20026.0
2019-08-05 12:20:00,77.96,77.97,77.6,77.6,30677.0,69.8265,69.8355,69.5041,69.5041,30677.0
2019-08-05 12:30:00,77.61,77.76,77.58,77.66,21475.0,69.513,69.6474,69.4862,69.5578,21475.0
2019-08-05 12:40:00,77.66,77.66,77.42,77.42,30100.0,69.5578,69.5578,69.3429,69.3429,30100.0
2019-08-05 12:50:00,77.44,77.48,77.16,77.2,38354.0,69.3608,69.3966,69.11,69.1458,38354.0
2019-08-05 13:00:00,77.17,77.33,77.16,77.28,27591.0,69.1189,69.2622,69.11,69.2175,27591.0
2019-08-05 13:10:00,77.29,77.31,77.19,77.25,35083.0,69.2264,69.2443,69.1368,69.1906,35083.0
2019-08-05 13:20:00,77.25,77.35,77.21,77.24,60002.0,69.1906,69.2802,69.1548,69.1816,60002.0
2019-08-05 13:30:00,77.22,77.49,77.19,77.49,54667.0,69.1637,69.4056,69.1368,69.4056,54667.0
2019-08-05 13:40:00,77.5,77.55,77.12,77.17,50953.0,69.4145,69.4593,69.0742,69.1189,50953.0
2019-08-05 13:50:00,77.17,77.2,77.05,77.1,27695.0,69.1189,69.1458,69.0115,69.0562,27695.0
2019-08-05 14:00:00,77.09,77.25,77.01,77.16,29600.0,69.0473,69.1906,68.9756,69.11,29600.0
2019-08-05 14:10:00,77.15,77.3,77.11,77.16,26794.0,69.101,69.2354,69.0652,69.11,26794.0
2019-08-05 14:20:00,77.17,77.19,76.88,76.91,33137.0,69.1189,69.1368,68.8592,68.8861,33137.0
2019-08-05 14:30:00,76.92,77.01,76.8,76.87,36001.0,68.895,68.9756,68.7875,68.8502,36001.0
2019-08-05 14:40:00,76.87,77.03,76.76,76.9,47800.0,68.8502,68.9935,68.7517,68.8771,47800.0
2019-08-05 14:50:00,76.89,76.96,76.7,76.73,36206.0,68.8681,68.9308,68.698,68.7248,36206.0
2019-08-05 15:00:00,76.73,76.84,76.45,76.48,45331.0,68.7248,68.8234,68.4741,68.5009,45331.0
2019-08-05 15:10:00,76.5,77.06,76.49,77.02,51371.0,68.5188,69.0204,68.5099,68.9846,51371.0
2019-08-05 15:20:00,76.99,77.09,76.78,76.82,179836.0,68.9577,69.0473,68.7696,68.8055,179836.0
2019-08-05 15:30:00,76.82,77.07,76.63,76.97,82013.0,68.8055,69.0294,68.6353,68.9398,82013.0
2019-08-05 15:40:00,76.99,77.13,76.72,76.79,99662.0,68.9577,69.0831,68.7159,68.7786,99662.0
2019-08-05 15:50:00,76.78,76.95,76.6,76.83,194682.0,68.7696,68.9219,68.6084,68.8144,194682.0
2019-08-06 09:30:00,78.28,78.3,77.5,78.0,76312.0,70.1131,70.131,69.4145,69.8623,76312.0
2019-08-06 09:40:00,77.94,78.13,77.44,77.68,34627.0,69.8086,69.9788,69.3608,69.5757,34627.0
2019-08-06 09:50:00,77.61,77.72,77.45,77.56,30566.0,69.513,69.6116,69.3697,69.4682,30566.0
2019-08-06 10:00:00,77.6,77.7,77.37,77.51,28165.0,69.5041,69.5936,69.2981,69.4235,28165.0
2019-08-06 10:10:00,77.54,77.54,77.1,77.13,33515.0,69.4503,69.4503,69.0562,69.0831,33515.0
2019-08-06 10:20:00,77.18,77.64,77.14,77.55,43034.0,69.1279,69.5399,69.0921,69.4593,43034.0
2019-08-06 10:30:00,77.45,77.86,77.42,77.81,46605.0,69.3697,69.7369,69.3429,69.6922,46605.0
2019-08-06 10:40:00,77.81,77.99,77.63,77.63,39104.0,69.6922,69.8534,69.5309,69.5309,39104.0
2019-08-06 10:50:00,77.67,77.98,77.64,77.96,28163.0,69.5668,69.8444,69.5399,69.8265,28163.0
2019-08-06 11:00:00,77.95,77.96,77.85,77.87,34714.0,69.8176,69.8265,69.728,69.7459,34714.0
2019-08-06 11:10:00,77.85,77.85,77.55,77.56,31610.0,69.728,69.728,69.4593,69.4682,31610.0
2019-08-06 11:20:00,77.55,77.87,77.52,77.73,31015.0,69.4593,69.7459,69.4324,69.6205,31015.0
2019-08-06 11:30:00,77.76,77.82,77.56,77.75,35030.0,69.6474,69.7011,69.4682,69.6384,35030.0
2019-08-06 11:40:00,77.76,78.0,77.76,78.0,28993.0,69.6474,69.8623,69.6474,69.8623,28993.0
2019-08-06 11:50:00,78.01,78.21,77.97,78.21,30232.0,69.8713,70.0504,69.8355,70.0504,30232.0
2019-08-06 12:00:00,78.22,78.3,78.1,78.17,34424.0,70.0594,70.131,69.9519,70.0146,34424.0
2019-08-06 12:10:00,78.2,78.26,78.14,78.17,21136.0,70.0415,70.0952,69.9877,70.0146,21136.0
2019-08-06 12:20:00,78.19,78.2,78.07,78.11,19343.0,70.0325,70.0415,69.925,69.9609,19343.0
2019-08-06 12:30:00,78.12,78.17,78.0,78.16,26728.0,69.9698,70.0146,69.8623,70.0057,26728.0
2019-08-06 12:40:00,78.15,78.29,78.15,78.2,20748.0,69.9967,70.1221,69.9967,70.0415,20748.0
2019-08-06 12:50:00,78.19,78.36,78.14,78.24,32363.0,70.0325,70.1848,69.9877,70.0773,32363.0
2019-08-06 13:00:00,78.25,78.43,78.25,78.41,31831.0,70.0863,70.2475,70.0863,70.2296,31831.0
2019-08-06 13:10:00,78.4,78.48,78.35,78.37,24853.0,70.2206,70.2923,70.1758,70.1937,24853.0
2019-08-06 13:20:00,78.38,78.38,78.21,78.33,48007.0,70.2027,70.2027,70.0504,70.1579,48007.0
2019-08-06 13:30:00,78.34,78.47,78.2,78.47,19880.0,70.1669,70.2833,70.0415,70.2833,19880.0
2019-08-06 13:40:00,78.48,78.58,78.44,78.56,25728.0,70.2923,70.3818,70.2564,70.3639,25728.0
2019-08-06 13:50:00,78.55,78.56,78.46,78.56,38316.0,70.355,70.3639,70.2744,70.3639,38316.0
2019-08-06 14:00:00,78.54,78.56,78.35,78.44,34530.0,70.346,70.3639,70.1758,70.2564,34530.0
2019-08-06 14:10:00,78.44,78.79,78.44,78.78,30199.0,70.2564,70.5699,70.2564,70.561,30199.0
2019-08-06 14:20:00,78.81,78.85,78.74,78.84,35032.0,70.5878,70.6237,70.5251,70.6147,35032.0
2019-08-06 14:30:00,78.82,78.89,78.72,78.79,38086.0,70.5968,70.6595,70.5072,70.5699,38086.0
2019-08-06 14:40:00,78.75,78.77,78.64,78.76,31267.0,70.5341,70.552,70.4356,70.5431,31267.0
2019-08-06 14:50:00,78.77,78.82,78.63,78.64,37160.0,70.552,70.5968,70.4266,70.4356,37160.0
2019-08-06 15:00:00,78.66,78.74,78.64,78.68,36239.0,70.4535,70.5251,70.4356,70.4714,36239.0
2019-08-06 15:10:00,78.68,78.92,78.67,78.87,48749.0,70.4714,70.6864,70.4624,70.6416,48749.0
2019-08-06 15:20:00,78.88,78.94,78.74,78.78,53127.0,70.6505,70.7043,70.5251,70.561,53127.0
2019-08-06 15:30:00,78.77,78.98,78.71,78.98,92300.0,70.552,70.7401,70.4983,70.7401,92300.0
2019-08-06 15:40:00,78.98,79.08,78.86,79.0,79841.0,70.7401,70.8297,70.6326,70.758,79841.0
2019-08-06 15:50:00,79.0,79.08,78.82,78.89,175945.0,70.758,70.8297,70.5968,70.6595,175945.0
2019-08-07 09:30:00,77.72,77.79,77.2,77.74,44202.0,69.6116,69.6743,69.1458,69.6295,44202.0
2019-08-07 09:40:00,77.65,77.65,76.61,76.78,32097.0,69.5489,69.5489,68.6174,68.7696,32097.0
2019-08-07 09:50:00,76.72,76.9,76.61,76.69,139777.0,68.7159,68.8771,68.6174,68.689,139777.0
2019-08-07 10:00:00,76.65,76.98,76.33,76.98,43035.0,68.6532,68.9488,68.3666,68.9488,43035.0
2019-08-07 10:10:00,77.01,77.44,76.96,77.31,46651.0,68.9756,69.3608,68.9308,69.2443,46651.0
2019-08-07 10:20:00,77.28,77.31,77.0,77.17,45564.0,69.2175,69.2443,68.9667,69.1189,45564.0
2019-08-07 10:30:00,77.13,77.65,77.13,77.64,39802.0,69.0831,69.5489,69.0831,69.5399,39802.0
2019-08-07 10:40:00,77.66,77.66,77.42,77.57,38139.0,69.5578,69.5578,69.3429,69.4772,38139.0
2019-08-07 10:50:00,77.57,77.81,77.43,77.54,41919.0,69.4772,69.6922,69.3518,69.4503,41919.0
2019-08-07 11:00:00,77.53,77.63,77.36,77.62,38047.0,69.4414,69.5309,69.2891,69.522,38047.0
2019-08-07 11:10:00,77.64,77.73,77.37,77.5,52658.0,69.5399,69.6205,69.2981,69.4145,52658.0
2019-08-07 11:20:00,77.53,77.56,77.22,77.39,33061.0,69.4414,69.4682,69.1637,69.316,33061.0
2019-08-07 11:30:00,77.39,77.5,77.35,77.46,32854.0,69.316,69.4145,69.2802,69.3787,32854.0
2019-08-07 11:40:00,77.47,77.5,77.22,77.32,33493.0,69.3876,69.4145,69.1637,69.2533,33493.0
2019-08-07 11:50:00,77.31,77.54,77.2,77.38,50365.0,69.2443,69.4503,69.1458,69.307,50365.0
2019-08-07 12:00:00,77.4,77.53,77.33,77.44,61715.0,69.3249,69.4414,69.2622,69.3608,61715.0
2019-08-07 12:10:00,77.46,77.58,77.41,77.43,35179.0,69.3787,69.4862,69.3339,69.3518,35179.0
2019-08-07 12:20:00,77.41,77.51,77.25,77.51,24714.0,69.3339,69.4235,69.1906,69.4235,24714.0
2019-08-07 12:30:00,77.5,77.63,77.44,77.48,31436.0,69.4145,69.5309,69.3608,69.3966,31436.0
2019-08-07 12:40:00,77.48,77.66,77.45,77.51,21807.0,69.3966,69.5578,69.3697,69.4235,21807.0
2019-08-07 12:50:00,77.54,77.7,77.52,77.63,18905.0,69.4503,69.5936,69.4324,69.5309,18905.0
2019-08-07 13:00:00,77.65,77.79,77.65,77.79,22847.0,69.5489,69.6743,69.5489,69.6743,22847.0
2019-08-07 13:10:00,77.79,77.81,77.63,77.72,27312.0,69.6743,69.6922,69.5309,69.6116,27312.0
2019-08-07 13:20:00,77.71,77.78,77.65,77.73,22137.0,69.6026,69.6653,69.5489,69.6205,22137.0
2019-08-07 13:30:00,77.74,77.97,77.74,77.85,78206.0,69.6295,69.8355,69.6295,69.728,78206.0
2019-08-07 13:40:00,77.86,77.9,77.76,77.79,51838.0,69.7369,69.7728,69.6474,69.6743,51838.0
2019-08-07 13:50:00,77.79,77.84,77.61,77.63,39123.0,69.6743,69.719,69.513,69.5309,39123.0
2019-08-07 14:00:00,77.62,77.93,77.59,77.92,31955.0,69.522,69.7996,69.4951,69.7907,31955.0
2019-08-07 14:10:00,77.94,77.96,77.62,77.63,39279.0,69.8086,69.8265,69.522,69.5309,39279.0
2019-08-07 14:20:00,77.63,77.79,77.55,77.79,25819.0,69.5309,69.6743,69.4593,69.6743,25819.0
2019-08-07 14:30:00,77.78,77.97,77.77,77.85,28449.0,69.6653,69.8355,69.6563,69.728,28449.0
2019-08-07 14:40:00,77.86,78.1,77.82,77.94,33207.0,69.7369,69.9519,69.7011,69.8086,33207.0
2019-08-07 14:50:00,77.95,78.1,77.94,78.09,59966.0,69.8176,69.9519,69.8086,69.943,59966.0
2019-08-07 15:00:00,78.09,78.09,77.83,77.93,32212.0,69.943,69.943,69.7101,69.7996,32212.0
2019-08-07 15:10:00,77.91,78.07,77.89,78.06,65563.0,69.7817,69.925,69.7638,69.9161,65563.0
2019-08-07 15:20:00,78.05,78.28,78.01,78.27,115506.0,69.9071,70.1131,69.8713,70.1042,115506.0
2019-08-07 15:30:00,78.28,78.44,78.24,78.42,84452.0,70.1131,70.2564,70.0773,70.2385,84452.0
2019-08-07 15:40:00,78.42,78.46,78.17,78.18,117650.0,70.2385,70.2744,70.0146,70.0236,117650.0
2019-08-07 15:50:00,78.18,78.26,77.98,78.11,153131.0,70.0236,70.0952,69.8444,69.9609,153131.0
2019-08-08 09:30:00,78.71,79.3,78.71,79.17,46302.0,70.4983,71.0267,70.4983,70.9103,46302.0
2019-08-08 09:40:00,79.16,79.5,79.07,79.14,42437.0,70.9013,71.2059,70.8207,70.8834,42437.0
2019-08-08 09:50:00,79.15,79.51,79.03,79.44,40922.0,70.8924,71.2148,70.7849,71.1521,40922.0
2019-08-08 10:00:00,79.4,79.51,79.25,79.41,34773.0,71.1163,71.2148,70.9819,71.1252,34773.0
2019-08-08 10:10:00,79.38,79.55,79.35,79.46,33176.0,71.0984,71.2506,71.0715,71.17,33176.0
2019-08-08 10:20:00,79.47,79.49,79.27,79.33,30917.0,71.179,71.1969,70.9998,71.0536,30917.0
2019-08-08 10:30:00,79.33,79.46,79.32,79.35,19693.0,71.0536,71.17,71.0446,71.0715,19693.0
2019-08-08 10:40:00,79.34,79.44,79.25,79.25,15477.0,71.0625,71.1521,70.9819,70.9819,15477.0
2019-08-08 10:50:00,79.25,79.52,79.25,79.38,19868.0,70.9819,71.2238,70.9819,71.0984,19868.0
2019-08-08 11:00:00,79.38,79.39,79.2,79.21,15995.0,71.0984,71.1073,70.9371,70.9461,15995.0
2019-08-08 11:10:00,79.2,79.42,79.15,79.37,18581.0,70.9371,71.1342,70.8924,71.0894,18581.0
2019-08-08 11:20:00,79.36,79.52,79.34,79.46,19467.0,71.0805,71.2238,71.0625,71.17,19467.0
2019-08-08 11:30:00,79.43,79.55,79.38,79.47,19719.0,71.1432,71.2506,71.0984,71.179,19719.0
2019-08-08 11:40:00,79.49,79.56,79.44,79.49,32531.0,71.1969,71.2596,71.1521,71.1969,32531.0
2019-08-08 11:50:00,79.48,79.55,79.47,79.54,22799.0,71.1879,71.2506,71.179,71.2417,22799.0
2019-08-08 12:00:00,79.55,79.68,79.55,79.59,13633.0,71.2506,71.3671,71.2506,71.2865,13633.0
2019-08-08 12:10:00,79.58,79.73,79.57,79.7,12447.0,71.2775,71.4119,71.2685,71.385,12447.0
2019-08-08 12:20:00,79.64,79.69,79.56,79.59,6782.0,71.3312,71.376,71.2596,71.2865,6782.0
2019-08-08 12:30:00,79.6,79.72,79.56,79.58,12762.0,71.2954,71.4029,71.2596,71.2775,12762.0
2019-08-08 12:40:00,79.57,79.67,79.55,79.58,19403.0,71.2685,71.3581,71.2506,71.2775,19403.0
2019-08-08 12:50:00,79.58,79.72,79.55,79.7,16300.0,71.2775,71.4029,71.2506,71.385,16300.0
2019-08-08 13:00:00,79.72,79.77,79.65,79.65,18466.0,71.4029,71.4477,71.3402,71.3402,18466.0
2019-08-08 13:10:00,79.65,79.73,79.6,79.73,39881.0,71.3402,71.4119,71.2954,71.4119,39881.0
2019-08-08 13:20:00,79.73,79.77,79.53,79.54,45171.0,71.4119,71.4477,71.2327,71.2417,45171.0
2019-08-08 13:30:00,79.57,79.7,79.56,79.61,11894.0,71.2685,71.385,71.2596,71.3044,11894.0
2019-08-08 13:40:00,79.62,79.69,79.57,79.61,13779.0,71.3133,71.376,71.2685,71.3044,13779.0
2019-08-08 13:50:00,79.58,79.74,79.57,79.67,21681.0,71.2775,71.4208,71.2685,71.3581,21681.0
2019-08-08 14:00:00,79.66,79.66,79.53,79.55,16842.0,71.3492,71.3492,71.2327,71.2506,16842.0
2019-08-08 14:10:00,79.54,79.73,79.52,79.54,29506.0,71.2417,71.4119,71.2238,71.2417,29506.0
2019-08-08 14:20:00,79.55,79.65,79.5,79.58,22577.0,71.2506,71.3402,71.2059,71.2775,22577.0
2019-08-08 14:30:00,79.59,79.73,79.58,79.71,21852.0,71.2865,71.4119,71.2775,71.3939,21852.0
2019-08-08 14:40:00,79.69,79.79,79.56,79.58,22561.0,71.376,71.4656,71.2596,71.2775,22561.0
2019-08-08 14:50:00,79.59,79.82,79.59,79.73,25707.0,71.2865,71.4925,71.2865,71.4119,25707.0
2019-08-08 15:00:00,79.72,79.81,79.7,79.75,25471.0,71.4029,71.4835,71.385,71.4298,25471.0
2019-08-08 15:10:00,79.74,79.75,79.64,79.68,29095.0,71.4208,71.4298,71.3312,71.3671,29095.0
2019-08-08 15:20:00,79.71,79.78,79.62,79.73,34537.0,71.3939,71.4566,71.3133,71.4119,34537.0
2019-08-08 15:30:00,79.72,79.89,79.71,79.83,41429.0,71.4029,71.5552,71.3939,71.5014,41429.0
2019-08-08 15:40:00,79.83,80.02,79.81,79.82,66793.0,71.5014,71.6716,71.4835,71.4925,66793.0
2019-08-08 15:50:00,79.81,79.83,79.66,79.78,155275.0,71.4835,71.5014,71.3492,71.4566,155275.0
2019-08-09 09:30:00,79.3,79.56,78.9,78.99,124520.0,71.0267,71.2596,70.6684,70.7491,124520.0
2019-08-09 09:40:00,78.9,78.92,78.62,78.69,40795.0,70.6684,70.6864,70.4177,70.4804,40795.0
2019-08-09 09:50:00,78.67,79.21,78.6,78.99,68237.0,70.4624,70.9461,70.3997,70.7491,68237.0
2019-08-09 10:00:00,79.04,79.21,78.79,78.85,32901.0,70.7938,70.9461,70.5699,70.6237,32901.0
2019-08-09 10:10:00,78.81,78.94,78.72,78.73,72636.0,70.5878,70.7043,70.5072,70.5162,72636.0
2019-08-09 10:20:00,78.76,78.86,78.63,78.63,26387.0,70.5431,70.6326,70.4266,70.4266,26387.0
2019-08-09 10:30:00,78.56,78.71,78.43,78.64,50676.0,70.3639,70.4983,70.2475,70.4356,50676.0
2019-08-09 10:40:00,78.64,78.75,78.54,78.7,17909.0,70.4356,70.5341,70.346,70.4893,17909.0
2019-08-09 10:50:00,78.73,78.92,78.69,78.78,24986.0,70.5162,70.6864,70.4804,70.561,24986.0
2019-08-09 11:00:00,78.77,78.8,78.55,78.65,84125.0,70.552,70.5789,70.355,70.4445,84125.0
2019-08-09 11:10:00,78.63,78.96,78.61,78.8,37023.0,70.4266,70.7222,70.4087,70.5789,37023.0
2019-08-09 11:20:00,78.8,78.82,78.47,78.47,29961.0,70.5789,70.5968,70.2833,70.2833,29961.0
2019-08-09 11:30:00,78.46,78.57,78.4,78.43,33386.0,70.2744,70.3729,70.2206,70.2475,33386.0
2019-08-09 11:40:00,78.38,78.56,78.38,78.56,34160.0,70.2027,70.3639,70.2027,70.3639,34160.0
2019-08-09 11:50:00,78.52,78.55,78.26,78.4,43853.0,70.3281,70.355,70.0952,70.2206,43853.0
2019-08-09 12:00:00,78.38,78.65,78.38,78.63,36748.0,70.2027,70.4445,70.2027,70.4266,36748.0
2019-08-09 12:10:00,78.61,78.72,78.53,78.55,18346.0,70.4087,70.5072,70.337,70.355,18346.0
2019-08-09 12:20:00,78.53,78.7,78.53,78.59,39472.0,70.337,70.4893,70.337,70.3908,39472.0
2019-08-09 12:30:00,78.58,78.6,78.48,78.6,14157.0,70.3818,70.3997,70.2923,70.3997,14157.0
2019-08-09 12:40:00,78.6,78.79,78.6,78.79,39390.0,70.3997,70.5699,70.3997,70.5699,39390.0
2019-08-09 12:50:00,78.8,79.24,78.78,78.92,33507.0,70.5789,70.973,70.561,70.6864,33507.0
2019-08-09 13:00:00,78.91,79.04,78.91,79.0,23362.0,70.6774,70.7938,70.6774,70.758,23362.0
2019-08-09 13:10:00,79.0,79.22,79.0,79.2,23531.0,70.758,70.9551,70.758,70.9371,23531.0
2019-08-09 13:20:00,79.18,79.35,79.16,79.3,29177.0,70.9192,71.0715,70.9013,71.0267,29177.0
2019-08-09 13:30:00,79.31,79.4,79.23,79.27,26348.0,71.0357,71.1163,70.964,70.9998,26348.0
2019-08-09 13:40:00,79.28,79.38,79.2,79.31,30446.0,71.0088,71.0984,70.9371,71.0357,30446.0
2019-08-09 13:50:00,79.31,79.34,79.19,79.2,25278.0,71.0357,71.0625,70.9282,70.9371,25278.0
2019-08-09 14:00:00,79.22,79.4,79.2,79.33,29576.0,70.9551,71.1163,70.9371,71.0536,29576.0
2019-08-09 14:10:00,79.3,79.33,79.18,79.27,24829.0,71.0267,71.0536,70.9192,70.9998,24829.0
2019-08-09 14:20:00,79.26,79.38,79.22,79.31,35173.0,70.9909,71.0984,70.9551,71.0357,35173.0
2019-08-09 14:30:00,79.31,79.42,79.12,79.22,24880.0,71.0357,71.1342,70.8655,70.9551,24880.0
2019-08-09 14:40:00,79.22,79.33,79.18,79.23,41674.0,70.9551,71.0536,70.9192,70.964,41674.0
2019-08-09 14:50:00,79.22,79.39,79.16,79.31,28014.0,70.9551,71.1073,70.9013,71.0357,28014.0
2019-08-09 15:00:00,79.28,79.71,79.22,79.63,51079.0,71.0088,71.3939,70.9551,71.3223,51079.0
2019-08-09 15:10:00,79.61,79.66,79.44,79.46,47185.0,71.3044,71.3492,71.1521,71.17,47185.0
2019-08-09 15:20:00,79.45,79.57,79.43,79.48,45994.0,71.1611,71.2685,71.1432,71.1879,45994.0
2019-08-09 15:30:00,79.49,79.68,79.42,79.64,67731.0,71.1969,71.3671,71.1342,71.3312,67731.0
2019-08-09 15:40:00,79.64,79.64,79.38,79.38,42342.0,71.3312,71.3312,71.0984,71.0984,42342.0
2019-08-09 15:50:00,79.39,79.42,79.02,79.05,164698.0,71.1073,71.1342,70.7759,70.8028,164698.0
2019-08-12 09:30:00,78.55,78.64,78.11,78.56,32424.0,70.355,70.4356,69.9609,70.3639,32424.0
2019-08-12 09:40:00,78.55,78.57,78.29,78.39,9330.0,70.355,70.3729,70.1221,70.2117,9330.0
2019-08-12 09:50:00,78.39,78.53,78.25,78.44,29172.0,70.2117,70.337,70.0863,70.2564,29172.0
2019-08-12 10:00:00,78.42,78.65,78.28,78.31,42848.0,70.2385,70.4445,70.1131,70.14,42848.0
2019-08-12 10:10:00,78.25,78.68,78.25,78.57,34701.0,70.0863,70.4714,70.0863,70.3729,34701.0
2019-08-12 10:20:00,78.58,78.84,78.56,78.65,20583.0,70.3818,70.6147,70.3639,70.4445,20583.0
2019-08-12 10:30:00,78.69,78.84,78.62,78.71,23352.0,70.4804,70.6147,70.4177,70.4983,23352.0
2019-08-12 10:40:00,78.71,78.83,78.55,78.61,92915.0,70.4983,70.6058,70.355,70.4087,92915.0
2019-08-12 10:50:00,78.58,78.71,78.55,78.63,32937.0,70.3818,70.4983,70.355,70.4266,32937.0
2019-08-12 11:00:00,78.61,78.61,78.48,78.48,58593.0,70.4087,70.4087,70.2923,70.2923,58593.0
2019-08-12 11:10:00,78.44,78.45,78.25,78.34,25420.0,70.2564,70.2654,70.0863,70.1669,25420.0
2019-08-12 11:20:00,78.34,78.5,78.29,78.5,21341.0,70.1669,70.3102,70.1221,70.3102,21341.0
2019-08-12 11:30:00,78.49,78.51,78.29,78.38,28039.0,70.3012,70.3191,70.1221,70.2027,28039.0
2019-08-12 11:40:00,78.36,78.57,78.33,78.56,20175.0,70.1848,70.3729,70.1579,70.3639,20175.0
2019-08-12 11:50:00,78.54,78.66,78.53,78.6,20815.0,70.346,70.4535,70.337,70.3997,20815.0
2019-08-12 12:00:00,78.57,78.57,78.35,78.45,17986.0,70.3729,70.3729,70.1758,70.2654,17986.0
2019-08-12 12:10:00,78.46,78.51,78.25,78.37,13440.0,70.2744,70.3191,70.0863,70.1937,13440.0
2019-08-12 12:20:00,78.39,78.57,78.38,78.56,18243.0,70.2117,70.3729,70.2027,70.3639,18243.0
2019-08-12 12:30:00,78.57,78.69,78.53,78.62,30475.0,70.3729,70.4804,70.337,70.4177,30475.0
2019-08-12 12:40:00,78.61,78.62,78.36,78.47,24733.0,70.4087,70.4177,70.1848,70.2833,24733.0
2019-08-12 12:50:00,78.46,78.54,78.37,78.47,22080.0,70.2744,70.346,70.1937,70.2833,22080.0
2019-08-12 13:00:00,78.46,78.51,78.42,78.45,17236.0,70.2744,70.3191,70.2385,70.2654,17236.0
2019-08-12 13:10:00,78.46,78.58,78.4,78.43,20509.0,70.2744,70.3818,70.2206,70.2475,20509.0
2019-08-12 13:20:00,78.44,78.57,78.43,78.51,21122.0,70.2564,70.3729,70.2475,70.3191,21122.0
2019-08-12 13:30:00,78.51,78.57,78.39,78.4,28510.0,70.3191,70.3729,70.2117,70.2206,28510.0
2019-08-12 13:40:00,78.41,78.43,78.26,78.29,22230.0,70.2296,70.2475,70.0952,70.1221,22230.0
2019-08-12 13:50:00,78.28,78.31,78.18,78.23,34905.0,70.1131,70.14,70.0236,70.0683,34905.0
2019-08-12 14:00:00,78.23,78.34,78.18,78.33,24763.0,70.0683,70.1669,70.0236,70.1579,24763.0
2019-08-12 14:10:00,78.33,78.43,78.29,78.29,30732.0,70.1579,70.2475,70.1221,70.1221,30732.0
2019-08-12 14:20:00,78.29,78.35,78.22,78.23,68367.0,70.1221,70.1758,70.0594,70.0683,68367.0
2019-08-12 14:30:00,78.22,78.27,78.07,78.08,60192.0,70.0594,70.1042,69.925,69.934,60192.0
2019-08-12 14:40:00,78.06,78.1,77.88,77.88,54754.0,69.9161,69.9519,69.7549,69.7549,54754.0
2019-08-12 14:50:00,77.89,77.98,77.77,77.84,45647.0,69.7638,69.8444,69.6563,69.719,45647.0
2019-08-12 15:00:00,77.87,78.04,77.86,78.0,38142.0,69.7459,69.8982,69.7369,69.8623,38142.0
2019-08-12 15:10:00,78.0,78.05,77.95,78.0,25346.0,69.8623,69.9071,69.8176,69.8623,25346.0
2019-08-12 15:20:00,78.0,78.05,77.91,78.05,26968.0,69.8623,69.9071,69.7817,69.9071,26968.0
2019-08-12 15:30:00,78.05,78.07,77.93,78.05,31020.0,69.9071,69.925,69.7996,69.9071,31020.0
2019-08-12 15:40:00,78.05,78.07,77.86,77.86,22749.0,69.9071,69.925,69.7369,69.7369,22749.0
2019-08-12 15:50:00,77.86,78.06,77.86,78.0,67830.0,69.7369,69.9161,69.7369,69.8623,67830.0
2019-08-13 09:30:00,78.02,78.42,77.62,78.36,53239.0,69.8803,70.2385,69.522,70.1848,53239.0
2019-08-13 09:40:00,78.41,79.54,78.2,79.4,24783.0,70.2296,71.2417,70.0415,71.1163,24783.0
2019-08-13 09:50:00,79.44,79.81,79.2,79.76,28280.0,71.1521,71.4835,70.9371,71.4387,28280.0
2019-08-13 10:00:00,79.75,79.75,79.45,79.66,33645.0,71.4298,71.4298,71.1611,71.3492,33645.0
2019-08-13 10:10:00,79.66,80.11,79.4,80.1,29426.0,71.3492,71.7522,71.1163,71.7433,29426.0
2019-08-13 10:20:00,80.1,80.37,79.97,80.19,27458.0,71.7433,71.9851,71.6268,71.8239,27458.0
2019-08-13 10:30:00,80.2,80.27,80.07,80.17,24072.0,71.8328,71.8955,71.7164,71.8059,24072.0
2019-08-13 10:40:00,80.17,80.22,79.97,80.03,29279.0,71.8059,71.8507,71.6268,71.6806,29279.0
2019-08-13 10:50:00,80.05,80.14,79.95,80.03,24851.0,71.6985,71.7791,71.6089,71.6806,24851.0
2019-08-13 11:00:00,80.03,80.17,79.91,80.17,40584.0,71.6806,71.8059,71.5731,71.8059,40584.0
2019-08-13 11:10:00,80.17,80.28,79.88,79.98,88242.0,71.8059,71.9045,71.5462,71.6358,88242.0
2019-08-13 11:20:00,79.97,80.03,79.85,79.9,32675.0,71.6268,71.6806,71.5193,71.5641,32675.0
2019-08-13 11:30:00,79.91,80.04,79.76,80.04,38974.0,71.5731,71.6895,71.4387,71.6895,38974.0
2019-08-13 11:40:00,80.08,80.17,79.99,80.11,23186.0,71.7253,71.8059,71.6447,71.7522,23186.0
2019-08-13 11:50:00,80.12,80.24,80.02,80.21,20145.0,71.7612,71.8686,71.6716,71.8418,20145.0
2019-08-13 12:00:00,80.22,80.25,80.08,80.12,16542.0,71.8507,71.8776,71.7253,71.7612,16542.0
2019-08-13 12:10:00,80.14,80.24,80.09,80.2,18978.0,71.7791,71.8686,71.7343,71.8328,18978.0
2019-08-13 12:20:00,80.21,80.29,80.09,80.09,24762.0,71.8418,71.9134,71.7343,71.7343,24762.0
2019-08-13 12:30:00,80.09,80.12,80.01,80.07,19564.0,71.7343,71.7612,71.6626,71.7164,19564.0
2019-08-13 12:40:00,80.06,80.1,79.94,79.99,20414.0,71.7074,71.7433,71.5999,71.6447,20414.0
2019-08-13 12:50:00,79.98,80.04,79.82,79.91,21686.0,71.6358,71.6895,71.4925,71.5731,21686.0
2019-08-13 13:00:00,79.89,79.98,79.81,79.88,29034.0,71.5552,71.6358,71.4835,71.5462,29034.0
2019-08-13 13:10:00,79.89,79.93,79.54,79.58,29573.0,71.5552,71.591,71.2417,71.2775,29573.0
2019-08-13 13:20:00,79.57,79.67,79.54,79.59,23859.0,71.2685,71.3581,71.2417,71.2865,23859.0
2019-08-13 13:30:00,79.59,79.63,79.44,79.44,72249.0,71.2865,71.3223,71.1521,71.1521,72249.0
2019-08-13 13:40:00,79.43,79.46,79.33,79.33,25682.0,71.1432,71.17,71.0536,71.0536,25682.0
2019-08-13 13:50:00,79.33,79.35,79.24,79.25,19263.0,71.0536,71.0715,70.973,70.9819,19263.0
2019-08-13 14:00:00,79.27,79.3,79.21,79.28,78893.0,70.9998,71.0267,70.9461,71.0088,78893.0
2019-08-13 14:10:00,79.29,79.31,79.23,79.3,17500.0,71.0178,71.0357,70.964,71.0267,17500.0
2019-08-13 14:20:00,79.31,79.39,79.28,79.36,20419.0,71.0357,71.1073,71.0088,71.0805,20419.0
2019-08-13 14:30:00,79.37,79.47,79.32,79.45,27522.0,71.0894,71.179,71.0446,71.1611,27522.0
2019-08-13 14:40:00,79.44,79.55,79.38,79.42,31344.0,71.1521,71.2506,71.0984,71.1342,31344.0
2019-08-13 14:50:00,79.41,79.53,79.4,79.46,41113.0,71.1252,71.2327,71.1163,71.17,41113.0
2019-08-13 15:00:00,79.47,79.5,79.33,79.44,32763.0,71.179,71.2059,71.0536,71.1521,32763.0
2019-08-13 15:10:00,79.47,79.47,79.32,79.38,24816.0,71.179,71.179,71.0446,71.0984,24816.0
2019-08-13 15:20:00,79.38,79.46,79.34,79.45,37964.0,71.0984,71.17,71.0625,71.1611,37964.0
2019-08-13 15:30:00,79.45,79.46,79.33,79.37,57806.0,71.1611,71.17,71.0536,71.0894,57806.0
2019-08-13 15:40:00,79.39,79.41,79.27,79.34,87212.0,71.1073,71.1252,70.9998,71.0625,87212.0
2019-08-13 15:50:00,79.33,79.58,79.3,79.42,152242.0,71.0536,71.2775,71.0267,71.1342,152242.0
2019-08-14 09:30:00,77.6,77.95,77.43,77.61,78678.0,69.5041,69.8176,69.3518,69.513,78678.0
2019-08-14 09:40:00,77.53,77.63,77.39,77.43,24896.0,69.4414,69.5309,69.316,69.3518,24896.0
2019-08-14 09:50:00,77.39,77.66,77.35,77.56,22752.0,69.316,69.5578,69.2802,69.4682,22752.0
2019-08-14 10:00:00,77.55,77.55,77.23,77.34,38592.0,69.4593,69.4593,69.1727,69.2712,38592.0
2019-08-14 10:10:00,77.32,77.34,76.97,76.97,28048.0,69.2533,69.2712,68.9398,68.9398,28048.0
2019-08-14 10:20:00,76.96,77.07,76.77,77.04,227182.0,68.9308,69.0294,68.7607,69.0025,227182.0
2019-08-14 10:30:00,77.01,77.03,76.4,76.42,81153.0,68.9756,68.9935,68.4293,68.4472,81153.0
2019-08-14 10:40:00,76.42,76.44,76.13,76.15,52780.0,68.4472,68.4651,68.1874,68.2054,52780.0
2019-08-14 10:50:00,76.14,76.26,75.86,75.9,88189.0,68.1964,68.3039,67.9456,67.9814,88189.0
2019-08-14 11:00:00,75.88,76.03,75.78,75.94,124989.0,67.9635,68.0979,67.874,68.0173,124989.0
2019-08-14 11:10:00,75.93,75.93,75.66,75.76,74703.0,68.0083,68.0083,67.7665,67.856,74703.0
2019-08-14 11:20:00,75.72,75.92,75.7,75.83,114442.0,67.8202,67.9993,67.8023,67.9187,114442.0
2019-08-14 11:30:00,75.83,75.93,75.71,75.75,49704.0,67.9187,68.0083,67.8113,67.8471,49704.0
2019-08-14 11:40:00,75.74,75.77,75.37,75.42,71892.0,67.8381,67.865,67.5067,67.5515,71892.0
2019-08-14 11:50:00,75.45,75.55,75.15,75.29,83473.0,67.5784,67.6679,67.3097,67.4351,83473.0
2019-08-14 12:00:00,75.28,75.28,75.08,75.1,69735.0,67.4261,67.4261,67.247,67.2649,69735.0
2019-08-14 12:10:00,75.14,75.2,75.04,75.17,86026.0,67.3007,67.3545,67.2112,67.3276,86026.0
2019-08-14 12:20:00,75.18,75.41,75.14,75.4,101684.0,67.3366,67.5426,67.3007,67.5336,101684.0
2019-08-14 12:30:00,75.42,75.65,75.4,75.54,158718.0,67.5515,67.7575,67.5336,67.659,158718.0
2019-08-14 12:40:00,75.56,75.63,75.32,75.33,96434.0,67.6769,67.7396,67.4619,67.4709,96434.0
2019-08-14 12:50:00,75.3,75.39,75.06,75.12,67174.0,67.444,67.5246,67.2291,67.2828,67174.0
2019-08-14 13:00:00,75.12,75.18,74.95,75.1,82408.0,67.2828,67.3366,67.1305,67.2649,82408.0
2019-08-14 13:10:00,75.1,75.19,75.04,75.07,65467.0,67.2649,67.3455,67.2112,67.238,65467.0
2019-08-14 13:20:00,75.08,75.48,75.06,75.35,120980.0,67.247,67.6053,67.2291,67.4888,120980.0
2019-08-14 13:30:00,75.34,75.65,75.32,75.57,99985.0,67.4799,67.7575,67.4619,67.6859,99985.0
2019-08-14 13:40:00,75.57,75.71,75.54,75.69,94027.0,67.6859,67.8113,67.659,67.7933,94027.0
2019-08-14 13:50:00,75.69,75.75,75.61,75.67,71527.0,67.7933,67.8471,67.7217,67.7754,71527.0
2019-08-14 14:00:00,75.66,75.68,75.47,75.59,121066.0,67.7665,67.7844,67.5963,67.7038,121066.0
2019-08-14 14:10:00,75.57,75.77,75.49,75.68,100909.0,67.6859,67.865,67.6142,67.7844,100909.0
2019-08-14 14:20:00,75.65,75.67,75.5,75.51,83057.0,67.7575,67.7754,67.6232,67.6321,83057.0
2019-08-14 14:30:00,75.51,75.6,75.34,75.35,79047.0,67.6321,67.7127,67.4799,67.4888,79047.0
2019-08-14 14:40:00,75.34,75.46,75.21,75.39,60142.0,67.4799,67.5873,67.3634,67.5246,60142.0
2019-08-14 14:50:00,75.37,75.53,75.37,75.43,65557.0,67.5067,67.65,67.5067,67.5605,65557.0
2019-08-14 15:00:00,75.43,75.77,75.35,75.58,134620.0,67.5605,67.865,67.4888,67.6948,134620.0
2019-08-14 15:10:00,75.57,75.67,75.38,75.44,81327.0,67.6859,67.7754,67.5157,67.5694,81327.0
2019-08-14 15:20:00,75.44,75.71,75.16,75.5,101187.0,67.5694,67.8113,67.3186,67.6232,101187.0
2019-08-14 15:30:00,75.48,75.48,75.13,75.35,165031.0,67.6053,67.6053,67.2918,67.4888,165031.0
2019-08-14 15:40:00,75.37,75.51,75.18,75.18,197984.0,67.5067,67.6321,67.3366,67.3366,197984.0
2019-08-14 15:50:00,75.2,75.46,75.16,75.18,347908.0,67.3545,67.5873,67.3186,67.3366,347908.0
2019-08-15 09:30:00,75.28,75.44,74.86,75.23,47722.0,67.4261,67.5694,67.0499,67.3813,47722.0
2019-08-15 09:40:00,75.18,75.4,75.05,75.29,47992.0,67.3366,67.5336,67.2201,67.4351,47992.0
2019-08-15 09:50:00,75.23,75.52,75.19,75.41,41737.0,67.3813,67.6411,67.3455,67.5426,41737.0
2019-08-15 10:00:00,75.39,75.5,75.24,75.31,59576.0,67.5246,67.6232,67.3903,67.453,59576.0
2019-08-15 10:10:00,75.3,75.58,75.28,75.43,108192.0,67.444,67.6948,67.4261,67.5605,108192.0
2019-08-15 10:20:00,75.42,75.69,75.37,75.44,45783.0,67.5515,67.7933,67.5067,67.5694,45783.0
2019-08-15 10:30:00,75.45,75.71,75.36,75.53,87520.0,67.5784,67.8113,67.4978,67.65,87520.0
2019-08-15 10:40:00,75.51,75.73,75.49,75.59,15768.0,67.6321,67.8292,67.6142,67.7038,15768.0
2019-08-15 10:50:00,75.57,75.9,75.56,75.71,16880.0,67.6859,67.9814,67.6769,67.8113,16880.0
2019-08-15 11:00:00,75.67,75.69,75.36,75.38,27487.0,67.7754,67.7933,67.4978,67.5157,27487.0
2019-08-15 11:10:00,75.35,75.53,75.33,75.5,24705.0,67.4888,67.65,67.4709,67.6232,24705.0
2019-08-15 11:20:00,75.48,75.86,75.41,75.86,37440.0,67.6053,67.9456,67.5426,67.9456,37440.0
2019-08-15 11:30:00,75.87,75.93,75.78,75.89,57545.0,67.9546,68.0083,67.874,67.9725,57545.0
2019-08-15 11:40:00,75.91,75.91,75.71,75.73,44690.0,67.9904,67.9904,67.8113,67.8292,44690.0
2019-08-15 11:50:00,75.75,75.96,75.7,75.91,28564.0,67.8471,68.0352,67.8023,67.9904,28564.0
2019-08-15 12:00:00,75.9,76.04,75.85,76.02,38344.0,67.9814,68.1068,67.9367,68.0889,38344.0
2019-08-15 12:10:00,76.01,76.07,75.95,76.03,49005.0,68.08,68.1337,68.0262,68.0979,49005.0
2019-08-15 12:20:00,76.03,76.06,75.79,75.81,46208.0,68.0979,68.1247,67.8829,67.9008,46208.0
2019-08-15 12:30:00,75.82,75.96,75.79,75.85,30153.0,67.9098,68.0352,67.8829,67.9367,30153.0
2019-08-15 12:40:00,75.84,75.95,75.8,75.81,28952.0,67.9277,68.0262,67.8919,67.9008,28952.0
2019-08-15 12:50:00,75.83,75.89,75.73,75.74,30298.0,67.9187,67.9725,67.8292,67.8381,30298.0
2019-08-15 13:00:00,75.74,75.86,75.69,75.7,22772.0,67.8381,67.9456,67.7933,67.8023,22772.0
2019-08-15 13:10:00,75.7,75.81,75.64,75.77,18098.0,67.8023,67.9008,67.7486,67.865,18098.0
2019-08-15 13:20:00,75.77,75.84,75.55,75.59,20348.0,67.865,67.9277,67.6679,67.7038,20348.0
2019-08-15 13:30:00,75.57,75.67,75.5,75.56,24102.0,67.6859,67.7754,67.6232,67.6769,24102.0
2019-08-15 13:40:00,75.58,75.58,75.32,75.4,46386.0,67.6948,67.6948,67.4619,67.5336,46386.0
2019-08-15 13:50:00,75.42,75.42,75.22,75.38,46792.0,67.5515,67.5515,67.3724,67.5157,46792.0
2019-08-15 14:00:00,75.37,75.63,75.32,75.61,32997.0,67.5067,67.7396,67.4619,67.7217,32997.0
2019-08-15 14:10:00,75.63,75.82,75.62,75.67,29944.0,67.7396,67.9098,67.7306,67.7754,29944.0
2019-08-15 14:20:00,75.7,75.84,75.69,75.75,20840.0,67.8023,67.9277,67.7933,67.8471,20840.0
2019-08-15 14:30:00,75.74,75.78,75.58,75.64,43359.0,67.8381,67.874,67.6948,67.7486,43359.0
2019-08-15 14:40:00,75.65,75.84,75.65,75.8,33971.0,67.7575,67.9277,67.7575,67.8919,33971.0
2019-08-15 14:50:00,75.78,75.8,75.66,75.76,24731.0,67.874,67.8919,67.7665,67.856,24731.0
2019-08-15 15:00:00,75.76,76.02,75.76,75.9,36312.0,67.856,68.0889,67.856,67.9814,36312.0
2019-08-15 15:10:00,75.9,75.91,75.7,75.73,37116.0,67.9814,67.9904,67.8023,67.8292,37116.0
2019-08-15 15:20:00,75.71,75.77,75.63,75.64,30532.0,67.8113,67.865,67.7396,67.7486,30532.0
2019-08-15 15:30:00,75.64,75.8,75.62,75.78,101765.0,67.7486,67.8919,67.7306,67.874,101765.0
2019-08-15 15:40:00,75.78,75.98,75.71,75.93,85183.0,67.874,68.0531,67.8113,68.0083,85183.0
2019-08-15 15:50:00,75.94,76.07,75.86,75.89,204258.0,68.0173,68.1337,67.9456,67.9725,204258.0
2019-08-16 09:30:00,76.37,76.96,76.3,76.85,102772.0,68.4024,68.9308,68.3397,68.8323,102772.0
2019-08-16 09:40:00,76.89,76.95,76.64,76.84,30581.0,68.8681,68.9219,68.6442,68.8234,30581.0
2019-08-16 09:50:00,76.77,76.85,76.64,76.82,16022.0,68.7607,68.8323,68.6442,68.8055,16022.0
2019-08-16 10:00:00,76.79,76.94,76.74,76.79,18755.0,68.7786,68.9129,68.7338,68.7786,18755.0
2019-08-16 10:10:00,76.8,77.07,76.78,77.04,44418.0,68.7875,69.0294,68.7696,69.0025,44418.0
2019-08-16 10:20:00,77.02,77.45,77.0,77.18,16872.0,68.9846,69.3697,68.9667,69.1279,16872.0
2019-08-16 10:30:00,77.19,77.3,77.06,77.14,40200.0,69.1368,69.2354,69.0204,69.0921,40200.0
2019-08-16 10:40:00,77.11,77.37,77.07,77.34,11241.0,69.0652,69.2981,69.0294,69.2712,11241.0
2019-08-16 10:50:00,77.33,77.49,77.27,77.47,38251.0,69.2622,69.4056,69.2085,69.3876,38251.0
2019-08-16 11:00:00,77.47,77.53,77.4,77.48,34958.0,69.3876,69.4414,69.3249,69.3966,34958.0
2019-08-16 11:10:00,77.51,77.52,77.27,77.28,53571.0,69.4235,69.4324,69.2085,69.2175,53571.0
2019-08-16 11:20:00,77.25,77.49,77.24,77.46,28432.0,69.1906,69.4056,69.1816,69.3787,28432.0
2019-08-16 11:30:00,77.45,77.51,77.31,77.41,12923.0,69.3697,69.4235,69.2443,69.3339,12923.0
2019-08-16 11:40:00,77.43,77.49,77.34,77.4,12555.0,69.3518,69.4056,69.2712,69.3249,12555.0
2019-08-16 11:50:00,77.4,77.44,77.34,77.41,21999.0,69.3249,69.3608,69.2712,69.3339,21999.0
2019-08-16 12:00:00,77.43,77.51,77.35,77.51,26627.0,69.3518,69.4235,69.2802,69.4235,26627.0
2019-08-16 12:10:00,77.5,77.54,77.4,77.43,20475.0,69.4145,69.4503,69.3249,69.3518,20475.0
2019-08-16 12:20:00,77.44,77.52,77.41,77.44,19512.0,69.3608,69.4324,69.3339,69.3608,19512.0
2019-08-16 12:30:00,77.43,77.54,77.41,77.48,11228.0,69.3518,69.4503,69.3339,69.3966,11228.0
2019-08-16 12:40:00,77.49,77.56,77.45,77.53,12916.0,69.4056,69.4682,69.3697,69.4414,12916.0
2019-08-16 12:50:00,77.54,77.55,77.42,77.44,9363.0,69.4503,69.4593,69.3429,69.3608,9363.0
2019-08-16 13:00:00,77.46,77.49,77.38,77.46,9205.0,69.3787,69.4056,69.307,69.3787,9205.0
2019-08-16 13:10:00,77.46,77.68,77.41,77.65,23221.0,69.3787,69.5757,69.3339,69.5489,23221.0
2019-08-16 13:20:00,77.65,77.68,77.59,77.67,12348.0,69.5489,69.5757,69.4951,69.5668,12348.0
2019-08-16 13:30:00,77.66,77.68,77.57,77.59,10715.0,69.5578,69.5757,69.4772,69.4951,10715.0
2019-08-16 13:40:00,77.61,77.64,77.57,77.6,17534.0,69.513,69.5399,69.4772,69.5041,17534.0
2019-08-16 13:50:00,77.59,77.65,77.52,77.61,36155.0,69.4951,69.5489,69.4324,69.513,36155.0
2019-08-16 14:00:00,77.61,77.62,77.57,77.59,17623.0,69.513,69.522,69.4772,69.4951,17623.0
2019-08-16 14:10:00,77.59,77.68,77.56,77.66,13038.0,69.4951,69.5757,69.4682,69.5578,13038.0
2019-08-16 14:20:00,77.65,77.66,77.48,77.48,8929.0,69.5489,69.5578,69.3966,69.3966,8929.0
2019-08-16 14:30:00,77.48,77.48,77.31,77.33,15045.0,69.3966,69.3966,69.2443,69.2622,15045.0
2019-08-16 14:40:00,77.33,77.43,77.26,77.41,22684.0,69.2622,69.3518,69.1995,69.3339,22684.0
2019-08-16 14:50:00,77.42,77.42,77.33,77.37,10825.0,69.3429,69.3429,69.2622,69.2981,10825.0
2019-08-16 15:00:00,77.38,77.49,77.38,77.42,12365.0,69.307,69.4056,69.307,69.3429,12365.0
2019-08-16 15:10:00,77.45,77.52,77.41,77.51,28281.0,69.3697,69.4324,69.3339,69.4235,28281.0
2019-08-16 15:20:00,77.52,77.52,77.32,77.32,45013.0,69.4324,69.4324,69.2533,69.2533,45013.0
2019-08-16 15:30:00,77.32,77.4,77.27,77.3,34608.0,69.2533,69.3249,69.2085,69.2354,34608.0
2019-08-16 15:40:00,77.29,77.42,77.28,77.38,66473.0,69.2264,69.3429,69.2175,69.307,66473.0
2019-08-16 15:50:00,77.38,77.55,77.3,77.34,138958.0,69.307,69.4593,69.2354,69.2712,138958.0
2019-08-19 09:30:00,78.91,78.99,78.6,78.85,71819.0,70.6774,70.7491,70.3997,70.6237,71819.0
2019-08-19 09:40:00,78.82,79.01,78.72,78.82,22447.0,70.5968,70.767,70.5072,70.5968,22447.0
2019-08-19 09:50:00,78.83,78.84,78.64,78.77,41565.0,70.6058,70.6147,70.4356,70.552,41565.0
2019-08-19 10:00:00,78.78,78.88,78.7,78.76,19119.0,70.561,70.6505,70.4893,70.5431,19119.0
2019-08-19 10:10:00,78.78,78.79,78.44,78.54,46166.0,70.561,70.5699,70.2564,70.346,46166.0
2019-08-19 10:20:00,78.54,78.74,78.53,78.69,49236.0,70.346,70.5251,70.337,70.4804,49236.0
2019-08-19 10:30:00,78.69,78.82,78.67,78.8,20485.0,70.4804,70.5968,70.4624,70.5789,20485.0
2019-08-19 10:40:00,78.81,78.87,78.69,78.8,22418.0,70.5878,70.6416,70.4804,70.5789,22418.0
2019-08-19 10:50:00,78.77,78.84,78.7,78.83,21047.0,70.552,70.6147,70.4893,70.6058,21047.0
2019-08-19 11:00:00,78.84,79.0,78.84,78.94,36507.0,70.6147,70.758,70.6147,70.7043,36507.0
2019-08-19 11:10:00,78.92,79.12,78.92,79.12,28919.0,70.6864,70.8655,70.6864,70.8655,28919.0
2019-08-19 11:20:00,79.1,79.18,79.05,79.18,140129.0,70.8476,70.9192,70.8028,70.9192,140129.0
2019-08-19 11:30:00,79.17,79.36,79.12,79.35,78143.0,70.9103,71.0805,70.8655,71.0715,78143.0
2019-08-19 11:40:00,79.34,79.36,78.93,78.98,97969.0,71.0625,71.0805,70.6953,70.7401,97969.0
2019-08-19 11:50:00,79.0,79.07,78.95,79.04,23717.0,70.758,70.8207,70.7132,70.7938,23717.0
2019-08-19 12:00:00,79.03,79.18,79.03,79.09,39817.0,70.7849,70.9192,70.7849,70.8386,39817.0
2019-08-19 12:10:00,79.09,79.11,78.98,79.0,11477.0,70.8386,70.8565,70.7401,70.758,11477.0
2019-08-19 12:20:00,79.0,79.11,79.0,79.03,18059.0,70.758,70.8565,70.758,70.7849,18059.0
2019-08-19 12:30:00,79.03,79.12,78.99,79.12,29727.0,70.7849,70.8655,70.7491,70.8655,29727.0
2019-08-19 12:40:00,79.11,79.13,79.07,79.12,25374.0,70.8565,70.8745,70.8207,70.8655,25374.0
2019-08-19 12:50:00,79.11,79.12,79.07,79.1,10059.0,70.8565,70.8655,70.8207,70.8476,10059.0
2019-08-19 13:00:00,79.09,79.16,79.08,79.15,13984.0,70.8386,70.9013,70.8297,70.8924,13984.0
2019-08-19 13:10:00,79.16,79.21,79.15,79.17,13248.0,70.9013,70.9461,70.8924,70.9103,13248.0
2019-08-19 13:20:00,79.18,79.24,79.13,79.19,17065.0,70.9192,70.973,70.8745,70.9282,17065.0
2019-08-19 13:30:00,79.19,79.22,79.15,79.17,29777.0,70.9282,70.9551,70.8924,70.9103,29777.0
2019-08-19 13:40:00,79.16,79.17,79.0,79.16,38555.0,70.9013,70.9103,70.758,70.9013,38555.0
2019-08-19 13:50:00,79.16,79.22,79.08,79.14,33582.0,70.9013,70.9551,70.8297,70.8834,33582.0
2019-08-19 14:00:00,79.13,79.25,79.12,79.2,22622.0,70.8745,70.9819,70.8655,70.9371,22622.0
2019-08-19 14:10:00,79.2,79.22,79.13,79.19,19649.0,70.9371,70.9551,70.8745,70.9282,19649.0
2019-08-19 14:20:00,79.18,79.28,79.16,79.28,29222.0,70.9192,71.0088,70.9013,71.0088,29222.0
2019-08-19 14:30:00,79.26,79.27,79.2,79.23,27883.0,70.9909,70.9998,70.9371,70.964,27883.0
2019-08-19 14:40:00,79.23,79.29,79.22,79.27,24390.0,70.964,71.0178,70.9551,70.9998,24390.0
2019-08-19 14:50:00,79.27,79.32,79.25,79.26,36531.0,70.9998,71.0446,70.9819,70.9909,36531.0
2019-08-19 15:00:00,79.28,79.32,79.18,79.2,23969.0,71.0088,71.0446,70.9192,70.9371,23969.0
2019-08-19 15:10:00,79.2,79.24,79.15,79.22,32220.0,70.9371,70.973,70.8924,70.9551,32220.0
2019-08-19 15:20:00,79.21,79.25,79.18,79.24,27158.0,70.9461,70.9819,70.9192,70.973,27158.0
2019-08-19 15:30:00,79.24,79.31,79.2,79.3,44267.0,70.973,71.0357,70.9371,71.0267,44267.0
2019-08-19 15:40:00,79.29,79.29,79.21,79.23,64457.0,71.0178,71.0178,70.9461,70.964,64457.0
2019-08-19 15:50:00,79.24,79.27,79.08,79.15,184957.0,70.973,70.9998,70.8297,70.8924,184957.0
2019-08-20 09:30:00,79.0,79.0,78.02,78.26,44953.0,70.758,70.758,69.8803,70.0952,44953.0
2019-08-20 09:40:00,78.19,78.26,78.0,78.1,40023.0,70.0325,70.0952,69.8623,69.9519,40023.0
2019-08-20 09:50:00,78.08,78.34,77.98,78.34,8641.0,69.934,70.1669,69.8444,70.1669,8641.0
2019-08-20 10:00:00,78.28,78.43,78.18,78.38,12315.0,70.1131,70.2475,70.0236,70.2027,12315.0
2019-08-20 10:10:00,78.41,78.56,78.29,78.4,13961.0,70.2296,70.3639,70.1221,70.2206,13961.0
2019-08-20 10:20:00,78.42,78.51,78.36,78.51,13374.0,70.2385,70.3191,70.1848,70.3191,13374.0
2019-08-20 10:30:00,78.49,78.49,78.33,78.37,7613.0,70.3012,70.3012,70.1579,70.1937,7613.0
2019-08-20 10:40:00,78.36,78.52,78.31,78.48,24273.0,70.1848,70.3281,70.14,70.2923,24273.0
2019-08-20 10:50:00,78.45,78.7,78.42,78.69,11675.0,70.2654,70.4893,70.2385,70.4804,11675.0
2019-08-20 11:00:00,78.67,78.78,78.62,78.67,16013.0,70.4624,70.561,70.4177,70.4624,16013.0
2019-08-20 11:10:00,78.67,78.74,78.62,78.71,19011.0,70.4624,70.5251,70.4177,70.4983,19011.0
2019-08-20 11:20:00,78.7,78.73,78.55,78.55,12949.0,70.4893,70.5162,70.355,70.355,12949.0
2019-08-20 11:30:00,78.56,78.57,78.41,78.41,15166.0,70.3639,70.3729,70.2296,70.2296,15166.0
2019-08-20 11:40:00,78.41,78.41,78.28,78.36,18174.0,70.2296,70.2296,70.1131,70.1848,18174.0
2019-08-20 11:50:00,78.37,78.53,78.36,78.49,21872.0,70.1937,70.337,70.1848,70.3012,21872.0
2019-08-20 12:00:00,78.49,78.53,78.43,78.47,17232.0,70.3012,70.337,70.2475,70.2833,17232.0
2019-08-20 12:10:00,78.47,78.53,78.47,78.53,5935.0,70.2833,70.337,70.2833,70.337,5935.0
2019-08-20 12:20:00,78.55,78.55,78.42,78.47,9792.0,70.355,70.355,70.2385,70.2833,9792.0
2019-08-20 12:30:00,78.47,78.5,78.43,78.46,12675.0,70.2833,70.3102,70.2475,70.2744,12675.0
2019-08-20 12:40:00,78.45,78.52,78.44,78.47,9666.0,70.2654,70.3281,70.2564,70.2833,9666.0
2019-08-20 12:50:00,78.47,78.54,78.47,78.54,8756.0,70.2833,70.346,70.2833,70.346,8756.0
2019-08-20 13:00:00,78.53,78.56,78.51,78.52,7208.0,70.337,70.3639,70.3191,70.3281,7208.0
2019-08-20 13:10:00,78.53,78.53,78.42,78.46,8074.0,70.337,70.337,70.2385,70.2744,8074.0
2019-08-20 13:20:00,78.44,78.5,78.4,78.42,8373.0,70.2564,70.3102,70.2206,70.2385,8373.0
2019-08-20 13:30:00,78.42,78.42,78.26,78.32,17975.0,70.2385,70.2385,70.0952,70.149,17975.0
2019-08-20 13:40:00,78.32,78.41,78.27,78.28,10516.0,70.149,70.2296,70.1042,70.1131,10516.0
2019-08-20 13:50:00,78.27,78.43,78.26,78.43,19960.0,70.1042,70.2475,70.0952,70.2475,19960.0
2019-08-20 14:00:00,78.42,78.43,78.3,78.32,18823.0,70.2385,70.2475,70.131,70.149,18823.0
2019-08-20 14:10:00,78.33,78.38,78.28,78.34,17642.0,70.1579,70.2027,70.1131,70.1669,17642.0
2019-08-20 14:20:00,78.33,78.39,78.25,78.36,20345.0,70.1579,70.2117,70.0863,70.1848,20345.0
2019-08-20 14:30:00,78.36,78.48,78.33,78.43,22093.0,70.1848,70.2923,70.1579,70.2475,22093.0
2019-08-20 14:40:00,78.44,78.51,78.39,78.48,15887.0,70.2564,70.3191,70.2117,70.2923,15887.0
2019-08-20 14:50:00,78.48,78.52,78.42,78.51,18515.0,70.2923,70.3281,70.2385,70.3191,18515.0
2019-08-20 15:00:00,78.49,78.49,78.39,78.42,21617.0,70.3012,70.3012,70.2117,70.2385,21617.0
2019-08-20 15:10:00,78.42,78.46,78.32,78.34,25212.0,70.2385,70.2744,70.149,70.1669,25212.0
2019-08-20 15:20:00,78.35,78.51,78.35,78.51,31062.0,70.1758,70.3191,70.1758,70.3191,31062.0
2019-08-20 15:30:00,78.5,78.51,78.42,78.48,39654.0,70.3102,70.3191,70.2385,70.2923,39654.0
2019-08-20 15:40:00,78.48,78.52,78.41,78.42,43683.0,70.2923,70.3281,70.2296,70.2385,43683.0
2019-08-20 15:50:00,78.42,78.42,78.1,78.2,172867.0,70.2385,70.2385,69.9519,70.0415,172867.0
2019-08-21 09:30:00,79.26,79.3,78.9,78.97,33541.0,70.9909,71.0267,70.6684,70.7311,33541.0
2019-08-21 09:40:00,78.89,79.14,78.89,79.08,10982.0,70.6595,70.8834,70.6595,70.8297,10982.0
2019-08-21 09:50:00,79.1,79.1,78.71,78.71,7170.0,70.8476,70.8476,70.4983,70.4983,7170.0
2019-08-21 10:00:00,78.74,78.77,78.6,78.7,13306.0,70.5251,70.552,70.3997,70.4893,13306.0
2019-08-21 10:10:00,78.68,78.78,78.57,78.67,7998.0,70.4714,70.561,70.3729,70.4624,7998.0
2019-08-21 10:20:00,78.63,78.66,78.52,78.61,10307.0,70.4266,70.4535,70.3281,70.4087,10307.0
2019-08-21 10:30:00,78.59,78.67,78.4,78.45,6156.0,70.3908,70.4624,70.2206,70.2654,6156.0
2019-08-21 10:40:00,78.41,78.43,78.27,78.43,11233.0,70.2296,70.2475,70.1042,70.2475,11233.0
2019-08-21 10:50:00,78.44,78.6,78.43,78.51,59770.0,70.2564,70.3997,70.2475,70.3191,59770.0
2019-08-21 11:00:00,78.5,78.78,78.41,78.75,16614.0,70.3102,70.561,70.2296,70.5341,16614.0
2019-08-21 11:10:00,78.74,78.78,78.53,78.59,73227.0,70.5251,70.561,70.337,70.3908,73227.0
2019-08-21 11:20:00,78.6,78.65,78.49,78.52,25414.0,70.3997,70.4445,70.3012,70.3281,25414.0
2019-08-21 11:30:00,78.51,78.6,78.47,78.58,8513.0,70.3191,70.3997,70.2833,70.3818,8513.0
2019-08-21 11:40:00,78.57,78.6,78.49,78.54,8167.0,70.3729,70.3997,70.3012,70.346,8167.0
2019-08-21 11:50:00,78.5,78.51,78.38,78.47,9403.0,70.3102,70.3191,70.2027,70.2833,9403.0
2019-08-21 12:00:00,78.53,78.57,78.47,78.53,15335.0,70.337,70.3729,70.2833,70.337,15335.0
2019-08-21 12:10:00,78.55,78.55,78.5,78.52,11184.0,70.355,70.355,70.3102,70.3281,11184.0
2019-08-21 12:20:00,78.52,78.52,78.4,78.43,5672.0,70.3281,70.3281,70.2206,70.2475,5672.0
2019-08-21 12:30:00,78.41,78.46,78.38,78.42,6882.0,70.2296,70.2744,70.2027,70.2385,6882.0
2019-08-21 12:40:00,78.43,78.45,78.33,78.37,9150.0,70.2475,70.2654,70.1579,70.1937,9150.0
2019-08-21 12:50:00,78.38,78.43,78.36,78.39,9170.0,70.2027,70.2475,70.1848,70.2117,9170.0
2019-08-21 13:00:00,78.42,78.47,78.4,78.4,9874.0,70.2385,70.2833,70.2206,70.2206,9874.0
2019-08-21 13:10:00,78.38,78.43,78.34,78.36,10065.0,70.2027,70.2475,70.1669,70.1848,10065.0
2019-08-21 13:20:00,78.38,78.5,78.34,78.5,19457.0,70.2027,70.3102,70.1669,70.3102,19457.0
2019-08-21 13:30:00,78.51,78.54,78.48,78.52,9437.0,70.3191,70.346,70.2923,70.3281,9437.0
2019-08-21 13:40:00,78.53,78.54,78.42,78.42,8940.0,70.337,70.346,70.2385,70.2385,8940.0
2019-08-21 13:50:00,78.42,78.47,78.39,78.44,20171.0,70.2385,70.2833,70.2117,70.2564,20171.0
2019-08-21 14:00:00,78.41,78.59,78.3,78.46,26286.0,70.2296,70.3908,70.131,70.2744,26286.0
2019-08-21 14:10:00,78.5,78.5,78.36,78.42,7621.0,70.3102,70.3102,70.1848,70.2385,7621.0
2019-08-21 14:20:00,78.42,78.43,78.36,78.42,8337.0,70.2385,70.2475,70.1848,70.2385,8337.0
2019-08-21 14:30:00,78.43,78.43,78.26,78.35,13872.0,70.2475,70.2475,70.0952,70.1758,13872.0
2019-08-21 14:40:00,78.35,78.43,78.28,78.34,16119.0,70.1758,70.2475,70.1131,70.1669,16119.0
2019-08-21 14:50:00,78.32,78.41,78.28,78.41,18858.0,70.149,70.2296,70.1131,70.2296,18858.0
2019-08-21 15:00:00,78.39,78.62,78.39,78.59,44631.0,70.2117,70.4177,70.2117,70.3908,44631.0
2019-08-21 15:10:00,78.6,78.61,78.54,78.61,34884.0,70.3997,70.4087,70.346,70.4087,34884.0
2019-08-21 15:20:00,78.64,78.65,78.51,78.54,18125.0,70.4356,70.4445,70.3191,70.346,18125.0
2019-08-21 15:30:00,78.55,78.68,78.53,78.6,27351.0,70.355,70.4714,70.337,70.3997,27351.0
2019-08-21 15:40:00,78.6,78.66,78.54,78.66,48443.0,70.3997,70.4535,70.346,70.4535,48443.0
2019-08-21 15:50:00,78.66,78.75,78.59,78.63,131508.0,70.4535,70.5341,70.3908,70.4266,131508.0
2019-08-22 09:30:00,78.98,79.08,78.72,78.91,26986.0,70.7401,70.8297,70.5072,70.6774,26986.0
2019-08-22 09:40:00,78.97,78.97,78.68,78.7,8275.0,70.7311,70.7311,70.4714,70.4893,8275.0
2019-08-22 09:50:00,78.62,78.87,78.62,78.83,10557.0,70.4177,70.6416,70.4177,70.6058,10557.0
2019-08-22 10:00:00,78.83,78.92,78.73,78.73,16761.0,70.6058,70.6864,70.5162,70.5162,16761.0
2019-08-22 10:10:00,78.72,78.77,78.5,78.5,11767.0,70.5072,70.552,70.3102,70.3102,11767.0
2019-08-22 10:20:00,78.51,78.52,78.29,78.31,25736.0,70.3191,70.3281,70.1221,70.14,25736.0
2019-08-22 10:30:00,78.28,78.32,77.84,77.92,29144.0,70.1131,70.149,69.719,69.7907,29144.0
2019-08-22 10:40:00,77.91,78.01,77.73,77.88,23407.0,69.7817,69.8713,69.6205,69.7549,23407.0
2019-08-22 10:50:00,78.0,78.02,77.86,77.91,71816.0,69.8623,69.8803,69.7369,69.7817,71816.0
2019-08-22 11:00:00,77.93,78.43,77.93,78.43,36577.0,69.7996,70.2475,69.7996,70.2475,36577.0
2019-08-22 11:10:00,78.4,78.53,78.35,78.4,32206.0,70.2206,70.337,70.1758,70.2206,32206.0
2019-08-22 11:20:00,78.43,78.43,78.17,78.18,21982.0,70.2475,70.2475,70.0146,70.0236,21982.0
2019-08-22 11:30:00,78.21,78.45,78.21,78.43,22097.0,70.0504,70.2654,70.0504,70.2475,22097.0
2019-08-22 11:40:00,78.42,78.47,78.17,78.18,15849.0,70.2385,70.2833,70.0146,70.0236,15849.0
2019-08-22 11:50:00,78.18,78.22,78.07,78.13,18038.0,70.0236,70.0594,69.925,69.9788,18038.0
2019-08-22 12:00:00,78.12,78.37,78.12,78.3,17366.0,69.9698,70.1937,69.9698,70.131,17366.0
2019-08-22 12:10:00,78.3,78.34,78.27,78.31,11784.0,70.131,70.1669,70.1042,70.14,11784.0
2019-08-22 12:20:00,78.3,78.3,78.18,78.21,12287.0,70.131,70.131,70.0236,70.0504,12287.0
2019-08-22 12:30:00,78.22,78.3,78.21,78.21,12006.0,70.0594,70.131,70.0504,70.0504,12006.0
2019-08-22 12:40:00,78.22,78.41,78.22,78.35,12230.0,70.0594,70.2296,70.0594,70.1758,12230.0
2019-08-22 12:50:00,78.35,78.41,78.27,78.27,11484.0,70.1758,70.2296,70.1042,70.1042,11484.0
2019-08-22 13:00:00,78.27,78.39,78.27,78.35,14597.0,70.1042,70.2117,70.1042,70.1758,14597.0
2019-08-22 13:10:00,78.31,78.39,78.3,78.39,33914.0,70.14,70.2117,70.131,70.2117,33914.0
2019-08-22 13:20:00,78.38,78.47,78.38,78.45,11472.0,70.2027,70.2833,70.2027,70.2654,11472.0
2019-08-22 13:30:00,78.44,78.57,78.4,78.53,15368.0,70.2564,70.3729,70.2206,70.337,15368.0
2019-08-22 13:40:00,78.53,78.57,78.48,78.48,11685.0,70.337,70.3729,70.2923,70.2923,11685.0
2019-08-22 13:50:00,78.48,78.56,78.44,78.54,11582.0,70.2923,70.3639,70.2564,70.346,11582.0
2019-08-22 14:00:00,78.55,78.6,78.46,78.46,15485.0,70.355,70.3997,70.2744,70.2744,15485.0
2019-08-22 14:10:00,78.47,78.55,78.45,78.52,13461.0,70.2833,70.355,70.2654,70.3281,13461.0
2019-08-22 14:20:00,78.52,78.52,78.42,78.49,21258.0,70.3281,70.3281,70.2385,70.3012,21258.0
2019-08-22 14:30:00,78.49,78.49,78.35,78.38,13344.0,70.3012,70.3012,70.1758,70.2027,13344.0
2019-08-22 14:40:00,78.37,78.41,78.32,78.35,40802.0,70.1937,70.2296,70.149,70.1758,40802.0
2019-08-22 14:50:00,78.35,78.37,78.29,78.35,18643.0,70.1758,70.1937,70.1221,70.1758,18643.0
2019-08-22 15:00:00,78.36,78.36,78.27,78.27,18593.0,70.1848,70.1848,70.1042,70.1042,18593.0
2019-08-22 15:10:00,78.26,78.26,78.08,78.14,31356.0,70.0952,70.0952,69.934,69.9877,31356.0
2019-08-22 15:20:00,78.14,78.22,78.13,78.17,20233.0,69.9877,70.0594,69.9788,70.0146,20233.0
2019-08-22 15:30:00,78.16,78.29,78.14,78.27,54630.0,70.0057,70.1221,69.9877,70.1042,54630.0
2019-08-22 15:40:00,78.28,78.38,78.27,78.34,54263.0,70.1131,70.2027,70.1042,70.1669,54263.0
2019-08-22 15:50:00,78.34,78.55,78.34,78.35,119876.0,70.1669,70.355,70.1669,70.1758,119876.0
2019-08-23 09:30:00,77.89,77.89,77.09,77.11,44326.0,69.7638,69.7638,69.0473,69.0652,44326.0
2019-08-23 09:40:00,77.15,77.51,77.13,77.16,22896.0,69.101,69.4235,69.0831,69.11,22896.0
2019-08-23 09:50:00,77.19,77.51,77.13,77.5,28778.0,69.1368,69.4235,69.0831,69.4145,28778.0
2019-08-23 10:00:00,77.37,77.77,77.34,77.44,21383.0,69.2981,69.6563,69.2712,69.3608,21383.0
2019-08-23 10:10:00,77.35,77.55,77.14,77.53,55273.0,69.2802,69.4593,69.0921,69.4414,55273.0
2019-08-23 10:20:00,77.48,77.56,77.42,77.49,40999.0,69.3966,69.4682,69.3429,69.4056,40999.0
2019-08-23 10:30:00,77.48,78.07,77.43,78.07,63673.0,69.3966,69.925,69.3518,69.925,63673.0
2019-08-23 10:40:00,78.06,78.17,77.8,77.8,161478.0,69.9161,70.0146,69.6832,69.6832,161478.0
2019-08-23 10:50:00,77.82,78.13,77.82,77.91,53914.0,69.7011,69.9788,69.7011,69.7817,53914.0
2019-08-23 11:00:00,77.92,77.93,76.48,76.53,132784.0,69.7907,69.7996,68.5009,68.5457,132784.0
2019-08-23 11:10:00,76.53,77.01,76.39,76.97,111745.0,68.5457,68.9756,68.4203,68.9398,111745.0
2019-08-23 11:20:00,76.94,77.08,76.76,76.89,136550.0,68.9129,69.0383,68.7517,68.8681,136550.0
2019-08-23 11:30:00,76.78,76.88,76.37,76.45,20937.0,68.7696,68.8592,68.4024,68.4741,20937.0
2019-08-23 11:40:00,76.4,76.5,76.27,76.38,41199.0,68.4293,68.5188,68.3128,68.4114,41199.0
2019-08-23 11:50:00,76.4,76.43,76.18,76.26,35551.0,68.4293,68.4561,68.2322,68.3039,35551.0
2019-08-23 12:00:00,76.28,76.51,76.2,76.49,94868.0,68.3218,68.5278,68.2501,68.5099,94868.0
2019-08-23 12:10:00,76.51,76.93,76.45,76.92,24585.0,68.5278,68.904,68.4741,68.895,24585.0
2019-08-23 12:20:00,76.91,77.1,76.74,76.8,99649.0,68.8861,69.0562,68.7338,68.7875,99649.0
2019-08-23 12:30:00,76.8,77.06,76.79,77.05,22909.0,68.7875,69.0204,68.7786,69.0115,22909.0
2019-08-23 12:40:00,77.03,77.03,76.9,76.93,46885.0,68.9935,68.9935,68.8771,68.904,46885.0
2019-08-23 12:50:00,76.92,77.06,76.91,77.06,135374.0,68.895,69.0204,68.8861,69.0204,135374.0
2019-08-23 13:00:00,77.06,77.1,76.9,77.01,163706.0,69.0204,69.0562,68.8771,68.9756,163706.0
2019-08-23 13:10:00,77.0,77.13,76.83,76.92,105131.0,68.9667,69.0831,68.8144,68.895,105131.0
2019-08-23 13:20:00,76.89,77.0,76.74,76.97,83693.0,68.8681,68.9667,68.7338,68.9398,83693.0
2019-08-23 13:30:00,76.97,77.13,76.93,77.09,151310.0,68.9398,69.0831,68.904,69.0473,151310.0
2019-08-23 13:40:00,77.08,77.23,76.94,77.06,86946.0,69.0383,69.1727,68.9129,69.0204,86946.0
2019-08-23 13:50:00,77.05,77.16,76.98,77.05,37895.0,69.0115,69.11,68.9488,69.0115,37895.0
2019-08-23 14:00:00,77.04,77.07,76.96,77.03,75293.0,69.0025,69.0294,68.9308,68.9935,75293.0
2019-08-23 14:10:00,77.04,77.1,76.98,77.07,51507.0,69.0025,69.0562,68.9488,69.0294,51507.0
2019-08-23 14:20:00,77.1,77.12,76.97,77.0,36337.0,69.0562,69.0742,68.9398,68.9667,36337.0
2019-08-23 14:30:00,77.01,77.15,76.95,76.95,40975.0,68.9756,69.101,68.9219,68.9219,40975.0
2019-08-23 14:40:00,76.94,77.05,76.76,76.87,58308.0,68.9129,69.0115,68.7517,68.8502,58308.0
2019-08-23 14:50:00,76.86,77.12,76.83,77.07,65048.0,68.8413,69.0742,68.8144,69.0294,65048.0
2019-08-23 15:00:00,77.07,77.18,76.98,77.08,84227.0,69.0294,69.1279,68.9488,69.0383,84227.0
2019-08-23 15:10:00,77.06,77.12,76.89,77.01,151525.0,69.0204,69.0742,68.8681,68.9756,151525.0
2019-08-23 15:20:00,77.0,77.07,76.94,77.01,84862.0,68.9667,69.0294,68.9129,68.9756,84862.0
2019-08-23 15:30:00,77.0,77.05,76.77,76.77,168900.0,68.9667,69.0115,68.7607,68.7607,168900.0
2019-08-23 15:40:00,76.75,76.89,76.61,76.61,127329.0,68.7428,68.8681,68.6174,68.6174,127329.0
2019-08-23 15:50:00,76.6,76.63,76.09,76.58,209564.0,68.6084,68.6353,68.1516,68.5905,209564.0
2019-08-26 09:30:00,77.16,77.4,76.97,77.06,26770.0,69.11,69.3249,68.9398,69.0204,26770.0
2019-08-26 09:40:00,77.0,77.0,76.14,76.29,9443.0,68.9667,68.9667,68.1964,68.3307,9443.0
2019-08-26 09:50:00,76.18,76.44,76.18,76.42,15241.0,68.2322,68.4651,68.2322,68.4472,15241.0
2019-08-26 10:00:00,76.4,76.48,76.3,76.3,10429.0,68.4293,68.5009,68.3397,68.3397,10429.0
2019-08-26 10:10:00,76.25,76.25,76.04,76.15,9379.0,68.2949,68.2949,68.1068,68.2054,9379.0
2019-08-26 10:20:00,76.17,76.35,76.17,76.33,13094.0,68.2233,68.3845,68.2233,68.3666,13094.0
2019-08-26 10:30:00,76.31,76.43,76.28,76.3,21784.0,68.3487,68.4561,68.3218,68.3397,21784.0
2019-08-26 10:40:00,76.28,76.39,76.16,76.34,16803.0,68.3218,68.4203,68.2143,68.3755,16803.0
2019-08-26 10:50:00,76.35,76.49,76.35,76.44,16906.0,68.3845,68.5099,68.3845,68.4651,16906.0
2019-08-26 11:00:00,76.44,76.65,76.41,76.59,19794.0,68.4651,68.6532,68.4382,68.5994,19794.0
2019-08-26 11:10:00,76.58,76.82,76.56,76.71,25863.0,68.5905,68.8055,68.5726,68.7069,25863.0
2019-08-26 11:20:00,76.71,76.91,76.71,76.83,22186.0,68.7069,68.8861,68.7069,68.8144,22186.0
2019-08-26 11:30:00,76.81,76.88,76.78,76.86,20761.0,68.7965,68.8592,68.7696,68.8413,20761.0
2019-08-26 11:40:00,76.87,76.88,76.68,76.75,20371.0,68.8502,68.8592,68.6801,68.7428,20371.0
2019-08-26 11:50:00,76.75,76.81,76.66,76.75,14765.0,68.7428,68.7965,68.6621,68.7428,14765.0
2019-08-26 12:00:00,76.75,76.9,76.72,76.89,14718.0,68.7428,68.8771,68.7159,68.8681,14718.0
2019-08-26 12:10:00,76.91,76.92,76.83,76.85,11858.0,68.8861,68.895,68.8144,68.8323,11858.0
2019-08-26 12:20:00,76.87,77.09,76.86,77.0,12824.0,68.8502,69.0473,68.8413,68.9667,12824.0
2019-08-26 12:30:00,77.03,77.03,76.96,77.0,12810.0,68.9935,68.9935,68.9308,68.9667,12810.0
2019-08-26 12:40:00,77.02,77.02,76.9,76.95,14732.0,68.9846,68.9846,68.8771,68.9219,14732.0
2019-08-26 12:50:00,76.95,77.01,76.89,76.93,17634.0,68.9219,68.9756,68.8681,68.904,17634.0
2019-08-26 13:00:00,76.93,77.02,76.93,77.02,22110.0,68.904,68.9846,68.904,68.9846,22110.0
2019-08-26 13:10:00,77.03,77.03,76.86,76.88,12877.0,68.9935,68.9935,68.8413,68.8592,12877.0
2019-08-26 13:20:00,76.85,76.93,76.84,76.86,13338.0,68.8323,68.904,68.8234,68.8413,13338.0
2019-08-26 13:30:00,76.87,76.91,76.81,76.89,11530.0,68.8502,68.8861,68.7965,68.8681,11530.0
2019-08-26 13:40:00,76.89,76.89,76.79,76.83,19283.0,68.8681,68.8681,68.7786,68.8144,19283.0
2019-08-26 13:50:00,76.83,76.83,76.71,76.77,18133.0,68.8144,68.8144,68.7069,68.7607,18133.0
2019-08-26 14:00:00,76.79,76.8,76.6,76.63,18083.0,68.7786,68.7875,68.6084,68.6353,18083.0
2019-08-26 14:10:00,76.64,76.67,76.56,76.57,17904.0,68.6442,68.6711,68.5726,68.5815,17904.0
2019-08-26 14:20:00,76.57,76.59,76.46,76.52,17538.0,68.5815,68.5994,68.483,68.5368,17538.0
2019-08-26 14:30:00,76.51,76.61,76.5,76.61,22393.0,68.5278,68.6174,68.5188,68.6174,22393.0
2019-08-26 14:40:00,76.62,76.65,76.58,76.59,20065.0,68.6263,68.6532,68.5905,68.5994,20065.0
2019-08-26 14:50:00,76.6,76.61,76.53,76.6,19572.0,68.6084,68.6174,68.5457,68.6084,19572.0
2019-08-26 15:00:00,76.62,76.74,76.5,76.57,35958.0,68.6263,68.7338,68.5188,68.5815,35958.0
2019-08-26 15:10:00,76.57,76.82,76.55,76.79,28308.0,68.5815,68.8055,68.5636,68.7786,28308.0
2019-08-26 15:20:00,76.79,76.81,76.7,76.72,33780.0,68.7786,68.7965,68.698,68.7159,33780.0
2019-08-26 15:30:00,76.72,76.8,76.64,76.66,47430.0,68.7159,68.7875,68.6442,68.6621,47430.0
2019-08-26 15:40:00,76.66,76.71,76.61,76.62,43856.0,68.6621,68.7069,68.6174,68.6263,43856.0
2019-08-26 15:50:00,76.61,76.86,76.55,76.86,140219.0,68.6174,68.8413,68.5636,68.8413,140219.0
2019-08-27 09:30:00,77.43,77.43,76.96,77.15,42737.0,69.3518,69.3518,68.9308,69.101,42737.0
2019-08-27 09:40:00,77.14,77.14,76.9,77.03,10033.0,69.0921,69.0921,68.8771,68.9935,10033.0
2019-08-27 09:50:00,77.03,77.03,76.72,76.82,11289.0,68.9935,68.9935,68.7159,68.8055,11289.0
2019-08-27 10:00:00,76.85,76.97,76.71,76.86,14880.0,68.8323,68.9398,68.7069,68.8413,14880.0
2019-08-27 10:10:00,76.82,76.87,76.74,76.78,11247.0,68.8055,68.8502,68.7338,68.7696,11247.0
2019-08-27 10:20:00,76.81,76.91,76.71,76.76,11475.0,68.7965,68.8861,68.7069,68.7517,11475.0
2019-08-27 10:30:00,76.74,76.94,76.72,76.83,9035.0,68.7338,68.9129,68.7159,68.8144,9035.0
2019-08-27 10:40:00,76.84,76.84,76.73,76.74,8809.0,68.8234,68.8234,68.7248,68.7338,8809.0
2019-08-27 10:50:00,76.73,76.79,76.67,76.69,12924.0,68.7248,68.7786,68.6711,68.689,12924.0
2019-08-27 11:00:00,76.7,76.84,76.69,76.74,16269.0,68.698,68.8234,68.689,68.7338,16269.0
2019-08-27 11:10:00,76.75,76.77,76.55,76.55,14027.0,68.7428,68.7607,68.5636,68.5636,14027.0
2019-08-27 11:20:00,76.55,76.66,76.52,76.61,27352.0,68.5636,68.6621,68.5368,68.6174,27352.0
2019-08-27 11:30:00,76.62,76.73,76.61,76.67,13287.0,68.6263,68.7248,68.6174,68.6711,13287.0
2019-08-27 11:40:00,76.67,76.78,76.58,76.76,13995.0,68.6711,68.7696,68.5905,68.7517,13995.0
2019-08-27 11:50:00,76.76,76.78,76.61,76.62,16108.0,68.7517,68.7696,68.6174,68.6263,16108.0
2019-08-27 12:00:00,76.61,76.65,76.49,76.52,25277.0,68.6174,68.6532,68.5099,68.5368,25277.0
2019-08-27 12:10:00,76.53,76.63,76.5,76.59,22702.0,68.5457,68.6353,68.5188,68.5994,22702.0
2019-08-27 12:20:00,76.59,76.75,76.57,76.73,14431.0,68.5994,68.7428,68.5815,68.7248,14431.0
2019-08-27 12:30:00,76.73,76.78,76.55,76.63,27837.0,68.7248,68.7696,68.5636,68.6353,27837.0
2019-08-27 12:40:00,76.64,76.75,76.62,76.73,21390.0,68.6442,68.7428,68.6263,68.7248,21390.0
2019-08-27 12:50:00,76.72,76.73,76.54,76.61,17563.0,68.7159,68.7248,68.5547,68.6174,17563.0
2019-08-27 13:00:00,76.61,76.7,76.55,76.67,22720.0,68.6174,68.698,68.5636,68.6711,22720.0
2019-08-27 13:10:00,76.67,76.67,76.53,76.63,18223.0,68.6711,68.6711,68.5457,68.6353,18223.0
2019-08-27 13:20:00,76.64,76.78,76.64,76.78,13024.0,68.6442,68.7696,68.6442,68.7696,13024.0
2019-08-27 13:30:00,76.76,77.01,76.71,76.91,16106.0,68.7517,68.9756,68.7069,68.8861,16106.0
2019-08-27 13:40:00,76.91,76.99,76.86,76.86,13193.0,68.8861,68.9577,68.8413,68.8413,13193.0
2019-08-27 13:50:00,76.87,76.88,76.77,76.86,11638.0,68.8502,68.8592,68.7607,68.8413,11638.0
2019-08-27 14:00:00,76.86,76.9,76.77,76.8,13089.0,68.8413,68.8771,68.7607,68.7875,13089.0
2019-08-27 14:10:00,76.79,76.81,76.69,76.78,19638.0,68.7786,68.7965,68.689,68.7696,19638.0
2019-08-27 14:20:00,76.79,76.86,76.78,76.79,12844.0,68.7786,68.8413,68.7696,68.7786,12844.0
2019-08-27 14:30:00,76.78,76.78,76.67,76.7,27182.0,68.7696,68.7696,68.6711,68.698,27182.0
2019-08-27 14:40:00,76.71,76.79,76.61,76.76,33936.0,68.7069,68.7786,68.6174,68.7517,33936.0
2019-08-27 14:50:00,76.76,76.88,76.73,76.88,31761.0,68.7517,68.8592,68.7248,68.8592,31761.0
2019-08-27 15:00:00,76.9,77.07,76.87,76.92,26775.0,68.8771,69.0294,68.8502,68.895,26775.0
2019-08-27 15:10:00,76.88,76.88,76.76,76.8,34522.0,68.8592,68.8592,68.7517,68.7875,34522.0
2019-08-27 15:20:00,76.79,76.79,76.72,76.74,25979.0,68.7786,68.7786,68.7159,68.7338,25979.0
2019-08-27 15:30:00,76.75,76.82,76.66,76.75,51786.0,68.7428,68.8055,68.6621,68.7428,51786.0
2019-08-27 15:40:00,76.76,76.89,76.76,76.82,37663.0,68.7517,68.8681,68.7517,68.8055,37663.0
2019-08-27 15:50:00,76.85,77.0,76.66,76.85,216730.0,68.8323,68.9667,68.6621,68.8323,216730.0
2019-08-28 09:30:00,76.5,76.62,76.12,76.36,32610.0,68.5188,68.6263,68.1785,68.3934,32610.0
2019-08-28 09:40:00,76.37,76.71,76.31,76.56,35962.0,68.4024,68.7069,68.3487,68.5726,35962.0
2019-08-28 09:50:00,76.61,76.99,76.54,76.95,10949.0,68.6174,68.9577,68.5547,68.9219,10949.0
2019-08-28 10:00:00,76.94,77.17,76.94,76.97,15574.0,68.9129,69.1189,68.9129,68.9398,15574.0
2019-08-28 10:10:00,77.01,77.01,76.73,76.83,18952.0,68.9756,68.9756,68.7248,68.8144,18952.0
2019-08-28 10:20:00,76.81,76.89,76.76,76.8,27344.0,68.7965,68.8681,68.7517,68.7875,27344.0
2019-08-28 10:30:00,76.82,76.96,76.8,76.89,11077.0,68.8055,68.9308,68.7875,68.8681,11077.0
2019-08-28 10:40:00,76.91,77.19,76.87,77.19,12213.0,68.8861,69.1368,68.8502,69.1368,12213.0
2019-08-28 10:50:00,77.2,77.3,77.15,77.19,13995.0,69.1458,69.2354,69.101,69.1368,13995.0
2019-08-28 11:00:00,77.18,77.31,77.12,77.29,9189.0,69.1279,69.2443,69.0742,69.2264,9189.0
2019-08-28 11:10:00,77.26,77.43,77.17,77.35,18133.0,69.1995,69.3518,69.1189,69.2802,18133.0
2019-08-28 11:20:00,77.36,77.71,77.33,77.65,14742.0,69.2891,69.6026,69.2622,69.5489,14742.0
2019-08-28 11:30:00,77.62,77.64,77.49,77.53,9239.0,69.522,69.5399,69.4056,69.4414,9239.0
2019-08-28 11:40:00,77.53,77.66,77.51,77.54,7580.0,69.4414,69.5578,69.4235,69.4503,7580.0
2019-08-28 11:50:00,77.57,77.77,77.54,77.6,47420.0,69.4772,69.6563,69.4503,69.5041,47420.0
2019-08-28 12:00:00,77.56,77.71,77.55,77.63,21456.0,69.4682,69.6026,69.4593,69.5309,21456.0
2019-08-28 12:10:00,77.64,77.72,77.57,77.72,6388.0,69.5399,69.6116,69.4772,69.6116,6388.0
2019-08-28 12:20:00,77.73,77.76,77.57,77.6,18736.0,69.6205,69.6474,69.4772,69.5041,18736.0
2019-08-28 12:30:00,77.61,77.69,77.58,77.69,8994.0,69.513,69.5847,69.4862,69.5847,8994.0
2019-08-28 12:40:00,77.67,77.67,77.6,77.65,12575.0,69.5668,69.5668,69.5041,69.5489,12575.0
2019-08-28 12:50:00,77.65,77.78,77.62,77.78,10570.0,69.5489,69.6653,69.522,69.6653,10570.0
2019-08-28 13:00:00,77.76,77.78,77.65,77.68,5676.0,69.6474,69.6653,69.5489,69.5757,5676.0
2019-08-28 13:10:00,77.66,77.67,77.5,77.62,31485.0,69.5578,69.5668,69.4145,69.522,31485.0
2019-08-28 13:20:00,77.65,77.75,77.65,77.71,53191.0,69.5489,69.6384,69.5489,69.6026,53191.0
2019-08-28 13:30:00,77.71,77.74,77.59,77.7,14667.0,69.6026,69.6295,69.4951,69.5936,14667.0
2019-08-28 13:40:00,77.69,77.71,77.61,77.64,10848.0,69.5847,69.6026,69.513,69.5399,10848.0
2019-08-28 13:50:00,77.65,77.65,77.59,77.63,8736.0,69.5489,69.5489,69.4951,69.5309,8736.0
2019-08-28 14:00:00,77.61,77.63,77.55,77.6,9587.0,69.513,69.5309,69.4593,69.5041,9587.0
2019-08-28 14:10:00,77.6,77.66,77.58,77.64,10644.0,69.5041,69.5578,69.4862,69.5399,10644.0
2019-08-28 14:20:00,77.65,77.74,77.63,77.74,12174.0,69.5489,69.6295,69.5309,69.6295,12174.0
2019-08-28 14:30:00,77.74,77.81,77.71,77.8,15559.0,69.6295,69.6922,69.6026,69.6832,15559.0
2019-08-28 14:40:00,77.8,77.89,77.76,77.87,25089.0,69.6832,69.7638,69.6474,69.7459,25089.0
2019-08-28 14:50:00,77.88,77.98,77.87,77.97,23314.0,69.7549,69.8444,69.7459,69.8355,23314.0
2019-08-28 15:00:00,77.96,77.97,77.87,77.97,23409.0,69.8265,69.8355,69.7459,69.8355,23409.0
2019-08-28 15:10:00,77.96,77.99,77.86,77.95,26869.0,69.8265,69.8534,69.7369,69.8176,26869.0
2019-08-28 15:20:00,77.92,77.92,77.74,77.75,19480.0,69.7907,69.7907,69.6295,69.6384,19480.0
2019-08-28 15:30:00,77.74,77.74,77.66,77.71,33290.0,69.6295,69.6295,69.5578,69.6026,33290.0
2019-08-28 15:40:00,77.7,77.8,77.68,77.78,46803.0,69.5936,69.6832,69.5757,69.6653,46803.0
2019-08-28 15:50:00,77.77,77.91,77.74,77.89,126688.0,69.6563,69.7817,69.6295,69.7638,126688.0
2019-08-29 09:30:00,78.95,79.4,78.8,79.16,39402.0,70.7132,71.1163,70.5789,70.9013,39402.0
2019-08-29 09:40:00,79.12,79.37,79.12,79.34,14385.0,70.8655,71.0894,70.8655,71.0625,14385.0
2019-08-29 09:50:00,79.37,79.49,79.35,79.45,42033.0,71.0894,71.1969,71.0715,71.1611,42033.0
2019-08-29 10:00:00,79.47,79.47,79.29,79.46,16100.0,71.179,71.179,71.0178,71.17,16100.0
2019-08-29 10:10:00,79.42,79.43,79.24,79.32,26500.0,71.1342,71.1432,70.973,71.0446,26500.0
2019-08-29 10:20:00,79.32,79.41,79.31,79.34,16135.0,71.0446,71.1252,71.0357,71.0625,16135.0
2019-08-29 10:30:00,79.35,79.35,78.87,79.17,32849.0,71.0715,71.0715,70.6416,70.9103,32849.0
2019-08-29 10:40:00,79.16,79.24,79.0,79.13,36049.0,70.9013,70.973,70.758,70.8745,36049.0
2019-08-29 10:50:00,79.12,79.23,79.08,79.19,20018.0,70.8655,70.964,70.8297,70.9282,20018.0
2019-08-29 11:00:00,79.19,79.21,79.12,79.18,26962.0,70.9282,70.9461,70.8655,70.9192,26962.0
2019-08-29 11:10:00,79.19,79.31,79.19,79.21,15053.0,70.9282,71.0357,70.9282,70.9461,15053.0
2019-08-29 11:20:00,79.23,79.28,79.18,79.19,84222.0,70.964,71.0088,70.9192,70.9282,84222.0
2019-08-29 11:30:00,79.19,79.48,79.19,79.48,21097.0,70.9282,71.1879,70.9282,71.1879,21097.0
2019-08-29 11:40:00,79.44,79.61,79.42,79.59,18931.0,71.1521,71.3044,71.1342,71.2865,18931.0
2019-08-29 11:50:00,79.58,79.71,79.58,79.67,18409.0,71.2775,71.3939,71.2775,71.3581,18409.0
2019-08-29 12:00:00,79.67,79.69,79.57,79.58,14981.0,71.3581,71.376,71.2685,71.2775,14981.0
2019-08-29 12:10:00,79.59,79.71,79.59,79.66,23828.0,71.2865,71.3939,71.2865,71.3492,23828.0
2019-08-29 12:20:00,79.67,79.7,79.64,79.69,10447.0,71.3581,71.385,71.3312,71.376,10447.0
2019-08-29 12:30:00,79.68,79.75,79.66,79.7,14805.0,71.3671,71.4298,71.3492,71.385,14805.0
2019-08-29 12:40:00,79.71,79.76,79.68,79.68,19772.0,71.3939,71.4387,71.3671,71.3671,19772.0
2019-08-29 12:50:00,79.67,79.72,79.64,79.67,14250.0,71.3581,71.4029,71.3312,71.3581,14250.0
2019-08-29 13:00:00,79.68,79.78,79.67,79.67,15569.0,71.3671,71.4566,71.3581,71.3581,15569.0
2019-08-29 13:10:00,79.7,79.78,79.69,79.73,12131.0,71.385,71.4566,71.376,71.4119,12131.0
2019-08-29 13:20:00,79.74,79.74,79.56,79.59,33709.0,71.4208,71.4208,71.2596,71.2865,33709.0
2019-08-29 13:30:00,79.59,79.62,79.42,79.61,27532.0,71.2865,71.3133,71.1342,71.3044,27532.0
2019-08-29 13:40:00,79.6,79.65,79.56,79.56,13522.0,71.2954,71.3402,71.2596,71.2596,13522.0
2019-08-29 13:50:00,79.56,79.69,79.56,79.64,16549.0,71.2596,71.376,71.2596,71.3312,16549.0
2019-08-29 14:00:00,79.64,79.72,79.63,79.7,17342.0,71.3312,71.4029,71.3223,71.385,17342.0
2019-08-29 14:10:00,79.7,79.73,79.59,79.63,63908.0,71.385,71.4119,71.2865,71.3223,63908.0
2019-08-29 14:20:00,79.64,79.73,79.58,79.68,19581.0,71.3312,71.4119,71.2775,71.3671,19581.0
2019-08-29 14:30:00,79.67,79.74,79.66,79.7,12851.0,71.3581,71.4208,71.3492,71.385,12851.0
2019-08-29 14:40:00,79.69,79.76,79.64,79.65,12674.0,71.376,71.4387,71.3312,71.3402,12674.0
2019-08-29 14:50:00,79.68,79.7,79.64,79.68,19824.0,71.3671,71.385,71.3312,71.3671,19824.0
2019-08-29 15:00:00,79.67,79.67,79.58,79.65,26685.0,71.3581,71.3581,71.2775,71.3402,26685.0
2019-08-29 15:10:00,79.66,79.72,79.6,79.69,30203.0,71.3492,71.4029,71.2954,71.376,30203.0
2019-08-29 15:20:00,79.68,79.68,79.53,79.54,30891.0,71.3671,71.3671,71.2327,71.2417,30891.0
2019-08-29 15:30:00,79.55,79.62,79.52,79.59,40597.0,71.2506,71.3133,71.2238,71.2865,40597.0
2019-08-29 15:40:00,79.58,79.68,79.55,79.65,39036.0,71.2775,71.3671,71.2506,71.3402,39036.0
2019-08-29 15:50:00,79.66,79.71,79.57,79.62,128119.0,71.3492,71.3939,71.2685,71.3133,128119.0
2019-08-30 09:30:00,80.44,80.67,80.29,80.56,50087.0,72.0478,72.2538,71.9134,72.1553,50087.0
2019-08-30 09:40:00,80.59,80.87,80.55,80.85,18799.0,72.1821,72.4329,72.1463,72.415,18799.0
2019-08-30 09:50:00,80.8,80.86,80.68,80.73,57505.0,72.3702,72.424,72.2627,72.3075,57505.0
2019-08-30 10:00:00,80.72,81.15,80.7,81.15,125190.0,72.2986,72.6837,72.2807,72.6837,125190.0
2019-08-30 10:10:00,81.15,81.19,80.98,81.05,23830.0,72.6837,72.7195,72.5314,72.5941,23830.0
2019-08-30 10:20:00,81.05,81.09,80.9,81.02,104521.0,72.5941,72.63,72.4598,72.5673,104521.0
2019-08-30 10:30:00,81.04,81.21,81.0,81.14,23696.0,72.5852,72.7374,72.5494,72.6748,23696.0
2019-08-30 10:40:00,81.14,81.26,81.1,81.22,35964.0,72.6748,72.7822,72.6389,72.7464,35964.0
2019-08-30 10:50:00,81.21,81.21,81.01,81.02,43216.0,72.7374,72.7374,72.5583,72.5673,43216.0
2019-08-30 11:00:00,81.04,81.16,80.92,81.09,122315.0,72.5852,72.6927,72.4777,72.63,122315.0
2019-08-30 11:10:00,81.08,81.13,80.73,80.76,106173.0,72.621,72.6658,72.3075,72.3344,106173.0
2019-08-30 11:20:00,80.75,80.76,80.61,80.74,49446.0,72.3254,72.3344,72.2,72.3165,49446.0
2019-08-30 11:30:00,80.74,80.94,80.74,80.88,23973.0,72.3165,72.4956,72.3165,72.4419,23973.0
2019-08-30 11:40:00,80.9,80.95,80.84,80.9,14042.0,72.4598,72.5046,72.406,72.4598,14042.0
2019-08-30 11:50:00,80.92,80.92,80.77,80.89,19590.0,72.4777,72.4777,72.3434,72.4508,19590.0
2019-08-30 12:00:00,80.9,80.94,80.81,80.84,37748.0,72.4598,72.4956,72.3792,72.406,37748.0
2019-08-30 12:10:00,80.84,80.97,80.82,80.95,17996.0,72.406,72.5225,72.3881,72.5046,17996.0
2019-08-30 12:20:00,80.96,81.01,80.94,80.98,28877.0,72.5135,72.5583,72.4956,72.5314,28877.0
2019-08-30 12:30:00,80.98,81.05,80.89,81.02,16024.0,72.5314,72.5941,72.4508,72.5673,16024.0
2019-08-30 12:40:00,81.01,81.23,80.98,81.21,39309.0,72.5583,72.7554,72.5314,72.7374,39309.0
2019-08-30 12:50:00,81.2,81.29,81.17,81.2,39210.0,72.7285,72.8091,72.7016,72.7285,39210.0
2019-08-30 13:00:00,81.2,81.24,81.11,81.22,23771.0,72.7285,72.7643,72.6479,72.7464,23771.0
2019-08-30 13:10:00,81.21,81.23,81.16,81.23,23045.0,72.7374,72.7554,72.6927,72.7554,23045.0
2019-08-30 13:20:00,81.22,81.25,81.14,81.17,64307.0,72.7464,72.7733,72.6748,72.7016,64307.0
2019-08-30 13:30:00,81.17,81.18,81.04,81.13,60036.0,72.7016,72.7106,72.5852,72.6658,60036.0
2019-08-30 13:40:00,81.12,81.16,80.88,80.89,34344.0,72.6568,72.6927,72.4419,72.4508,34344.0
2019-08-30 13:50:00,80.89,80.95,80.8,80.9,21969.0,72.4508,72.5046,72.3702,72.4598,21969.0
2019-08-30 14:00:00,80.91,81.04,80.91,80.95,15928.0,72.4687,72.5852,72.4687,72.5046,15928.0
2019-08-30 14:10:00,80.96,81.04,80.9,81.02,104216.0,72.5135,72.5852,72.4598,72.5673,104216.0
2019-08-30 14:20:00,81.0,81.14,80.95,81.12,22796.0,72.5494,72.6748,72.5046,72.6568,22796.0
2019-08-30 14:30:00,81.12,81.2,81.07,81.15,52400.0,72.6568,72.7285,72.6121,72.6837,52400.0
2019-08-30 14:40:00,81.15,81.15,80.88,80.9,39775.0,72.6837,72.6837,72.4419,72.4598,39775.0
2019-08-30 14:50:00,80.9,80.95,80.84,80.91,27617.0,72.4598,72.5046,72.406,72.4687,27617.0
2019-08-30 15:00:00,80.91,80.94,80.79,80.9,35210.0,72.4687,72.4956,72.3613,72.4598,35210.0
2019-08-30 15:10:00,80.9,80.91,80.65,80.7,26602.0,72.4598,72.4687,72.2359,72.2807,26602.0
2019-08-30 15:20:00,80.7,80.95,80.7,80.87,57345.0,72.2807,72.5046,72.2807,72.4329,57345.0
2019-08-30 15:30:00,80.87,80.96,80.72,80.72,33453.0,72.4329,72.5135,72.2986,72.2986,33453.0
2019-08-30 15:40:00,80.73,80.76,80.61,80.62,86367.0,72.3075,72.3344,72.2,72.209,86367.0
2019-08-30 15:50:00,80.62,80.82,80.62,80.68,179862.0,72.209,72.3881,72.209,72.2627,179862.0
2019-09-03 09:30:00,79.52,79.6,78.66,78.66,159693.0,71.2238,71.2954,70.4535,70.4535,159693.0
2019-09-03 09:40:00,78.65,79.04,78.39,78.79,221857.0,70.4445,70.7938,70.2117,70.5699,221857.0
2019-09-03 09:50:00,78.79,79.4,78.78,79.26,106563.0,70.5699,71.1163,70.561,70.9909,106563.0
2019-09-03 10:00:00,79.25,79.26,77.99,78.2,163845.0,70.9819,70.9909,69.8534,70.0415,163845.0
2019-09-03 10:10:00,78.24,78.28,77.92,77.92,64375.0,70.0773,70.1131,69.7907,69.7907,64375.0
2019-09-03 10:20:00,77.9,77.92,77.62,77.88,68141.0,69.7728,69.7907,69.522,69.7549,68141.0
2019-09-03 10:30:00,77.89,77.95,77.67,77.85,59607.0,69.7638,69.8176,69.5668,69.728,59607.0
2019-09-03 10:40:00,77.87,78.32,77.82,78.2,52959.0,69.7459,70.149,69.7011,70.0415,52959.0
2019-09-03 10:50:00,78.2,78.34,78.18,78.28,85566.0,70.0415,70.1669,70.0236,70.1131,85566.0
2019-09-03 11:00:00,78.29,78.35,78.14,78.16,55573.0,70.1221,70.1758,69.9877,70.0057,55573.0
2019-09-03 11:10:00,78.15,78.16,77.7,77.91,75522.0,69.9967,70.0057,69.5936,69.7817,75522.0
2019-09-03 11:20:00,77.92,78.14,77.89,77.98,64316.0,69.7907,69.9877,69.7638,69.8444,64316.0
2019-09-03 11:30:00,78.01,78.2,77.88,78.2,49539.0,69.8713,70.0415,69.7549,70.0415,49539.0
2019-09-03 11:40:00,78.17,78.19,78.0,78.11,80356.0,70.0146,70.0325,69.8623,69.9609,80356.0
2019-09-03 11:50:00,78.1,78.11,77.89,77.96,37991.0,69.9519,69.9609,69.7638,69.8265,37991.0
2019-09-03 12:00:00,77.95,78.1,77.9,77.99,53048.0,69.8176,69.9519,69.7728,69.8534,53048.0
2019-09-03 12:10:00,78.0,78.14,77.99,78.14,22203.0,69.8623,69.9877,69.8534,69.9877,22203.0
2019-09-03 12:20:00,78.14,78.19,78.03,78.1,23290.0,69.9877,70.0325,69.8892,69.9519,23290.0
2019-09-03 12:30:00,78.1,78.1,77.98,77.99,58384.0,69.9519,69.9519,69.8444,69.8534,58384.0
2019-09-03 12:40:00,77.98,78.08,77.94,78.05,22699.0,69.8444,69.934,69.8086,69.9071,22699.0
2019-09-03 12:50:00,78.04,78.05,77.79,77.79,18892.0,69.8982,69.9071,69.6743,69.6743,18892.0
2019-09-03 13:00:00,77.78,77.8,77.7,77.77,35653.0,69.6653,69.6832,69.5936,69.6563,35653.0
2019-09-03 13:10:00,77.77,77.84,77.74,77.77,37322.0,69.6563,69.719,69.6295,69.6563,37322.0
2019-09-03 13:20:00,77.76,77.82,77.71,77.82,28932.0,69.6474,69.7011,69.6026,69.7011,28932.0
2019-09-03 13:30:00,77.82,77.87,77.78,77.84,42537.0,69.7011,69.7459,69.6653,69.719,42537.0
2019-09-03 13:40:00,77.84,77.89,77.78,77.89,37624.0,69.719,69.7638,69.6653,69.7638,37624.0
2019-09-03 13:50:00,77.89,77.91,77.8,77.9,32154.0,69.7638,69.7817,69.6832,69.7728,32154.0
2019-09-03 14:00:00,77.91,78.01,77.89,77.99,33844.0,69.7817,69.8713,69.7638,69.8534,33844.0
2019-09-03 14:10:00,78.0,78.1,77.92,77.95,113787.0,69.8623,69.9519,69.7907,69.8176,113787.0
2019-09-03 14:20:00,77.96,78.05,77.94,78.05,24247.0,69.8265,69.9071,69.8086,69.9071,24247.0
2019-09-03 14:30:00,78.02,78.1,77.96,78.02,31623.0,69.8803,69.9519,69.8265,69.8803,31623.0
2019-09-03 14:40:00,78.02,78.04,77.94,78.03,36986.0,69.8803,69.8982,69.8086,69.8892,36986.0
2019-09-03 14:50:00,78.04,78.28,78.02,78.21,52342.0,69.8982,70.1131,69.8803,70.0504,52342.0
2019-09-03 15:00:00,78.21,78.29,78.17,78.28,53460.0,70.0504,70.1221,70.0146,70.1131,53460.0
2019-09-03 15:10:00,78.27,78.3,78.22,78.23,71049.0,70.1042,70.131,70.0594,70.0683,71049.0
2019-09-03 15:20:00,78.24,78.35,78.21,78.34,64456.0,70.0773,70.1758,70.0504,70.1669,64456.0
2019-09-03 15:30:00,78.35,78.46,78.29,78.45,78936.0,70.1758,70.2744,70.1221,70.2654,78936.0
2019-09-03 15:40:00,78.46,78.48,78.31,78.37,99038.0,70.2744,70.2923,70.14,70.1937,99038.0
2019-09-03 15:50:00,78.38,78.53,78.36,78.51,197842.0,70.2027,70.337,70.1848,70.3191,197842.0
2019-09-04 09:30:00,79.3,79.7,79.17,79.37,70455.0,71.0267,71.385,70.9103,71.0894,70455.0
2019-09-04 09:40:00,79.37,79.66,79.37,79.57,21619.0,71.0894,71.3492,71.0894,71.2685,21619.0
2019-09-04 09:50:00,79.45,79.76,79.43,79.76,8194.0,71.1611,71.4387,71.1432,71.4387,8194.0
2019-09-04 10:00:00,79.68,79.74,79.51,79.56,15125.0,71.3671,71.4208,71.2148,71.2596,15125.0
2019-09-04 10:10:00,79.56,79.56,79.31,79.37,13760.0,71.2596,71.2596,71.0357,71.0894,13760.0
2019-09-04 10:20:00,79.36,79.48,79.24,79.26,19786.0,71.0805,71.1879,70.973,70.9909,19786.0
2019-09-04 10:30:00,79.24,79.34,79.18,79.2,63748.0,70.973,71.0625,70.9192,70.9371,63748.0
2019-09-04 10:40:00,79.19,79.19,79.02,79.05,13261.0,70.9282,70.9282,70.7759,70.8028,13261.0
2019-09-04 10:50:00,79.05,79.27,78.99,79.21,13355.0,70.8028,70.9998,70.7491,70.9461,13355.0
2019-09-04 11:00:00,79.24,79.28,79.12,79.15,13954.0,70.973,71.0088,70.8655,70.8924,13954.0
2019-09-04 11:10:00,79.13,79.16,78.99,79.15,12249.0,70.8745,70.9013,70.7491,70.8924,12249.0
2019-09-04 11:20:00,79.14,79.17,79.07,79.17,12606.0,70.8834,70.9103,70.8207,70.9103,12606.0
2019-09-04 11:30:00,79.17,79.26,79.13,79.22,27226.0,70.9103,70.9909,70.8745,70.9551,27226.0
2019-09-04 11:40:00,79.22,79.29,79.19,79.23,8282.0,70.9551,71.0178,70.9282,70.964,8282.0
2019-09-04 11:50:00,79.22,79.22,79.12,79.18,9193.0,70.9551,70.9551,70.8655,70.9192,9193.0
2019-09-04 12:00:00,79.19,79.22,79.13,79.13,7283.0,70.9282,70.9551,70.8745,70.8745,7283.0
2019-09-04 12:10:00,79.14,79.16,79.05,79.1,6126.0,70.8834,70.9013,70.8028,70.8476,6126.0
2019-09-04 12:20:00,79.09,79.18,79.09,79.17,7908.0,70.8386,70.9192,70.8386,70.9103,7908.0
2019-09-04 12:30:00,79.16,79.26,79.16,79.21,7426.0,70.9013,70.9909,70.9013,70.9461,7426.0
2019-09-04 12:40:00,79.18,79.24,79.15,79.23,11688.0,70.9192,70.973,70.8924,70.964,11688.0
2019-09-04 12:50:00,79.24,79.29,79.2,79.23,8133.0,70.973,71.0178,70.9371,70.964,8133.0
2019-09-04 13:00:00,79.25,79.3,79.24,79.3,7657.0,70.9819,71.0267,70.973,71.0267,7657.0
2019-09-04 13:10:00,79.28,79.28,79.2,79.23,4987.0,71.0088,71.0088,70.9371,70.964,4987.0
2019-09-04 13:20:00,79.2,79.24,79.2,79.23,10646.0,70.9371,70.973,70.9371,70.964,10646.0
2019-09-04 13:30:00,79.23,79.24,79.04,79.04,16158.0,70.964,70.973,70.7938,70.7938,16158.0
2019-09-04 13:40:00,79.05,79.08,78.99,79.02,12714.0,70.8028,70.8297,70.7491,70.7759,12714.0
2019-09-04 13:50:00,79.0,79.03,78.92,79.01,16828.0,70.758,70.7849,70.6864,70.767,16828.0
2019-09-04 14:00:00,79.01,79.16,78.97,79.13,16231.0,70.767,70.9013,70.7311,70.8745,16231.0
2019-09-04 14:10:00,79.13,79.14,78.99,79.05,45824.0,70.8745,70.8834,70.7491,70.8028,45824.0
2019-09-04 14:20:00,79.05,79.05,79.0,79.05,27653.0,70.8028,70.8028,70.758,70.8028,27653.0
2019-09-04 14:30:00,79.05,79.09,79.03,79.05,29629.0,70.8028,70.8386,70.7849,70.8028,29629.0
2019-09-04 14:40:00,79.06,79.13,79.01,79.06,29983.0,70.8118,70.8745,70.767,70.8118,29983.0
2019-09-04 14:50:00,79.06,79.08,78.99,79.01,20466.0,70.8118,70.8297,70.7491,70.767,20466.0
2019-09-04 15:00:00,79.02,79.08,79.0,79.08,25455.0,70.7759,70.8297,70.758,70.8297,25455.0
2019-09-04 15:10:00,79.07,79.2,79.05,79.11,26277.0,70.8207,70.9371,70.8028,70.8565,26277.0
2019-09-04 15:20:00,79.1,79.2,79.08,79.18,26682.0,70.8476,70.9371,70.8297,70.9192,26682.0
2019-09-04 15:30:00,79.18,79.27,79.17,79.23,42105.0,70.9192,70.9998,70.9103,70.964,42105.0
2019-09-04 15:40:00,79.25,79.29,79.17,79.28,53990.0,70.9819,71.0178,70.9103,71.0088,53990.0
2019-09-04 15:50:00,79.28,79.37,79.11,79.19,156743.0,71.0088,71.0894,70.8565,70.9282,156743.0
2019-09-05 09:30:00,80.43,81.0,80.28,80.97,36402.0,72.0388,72.5494,71.9045,72.5225,36402.0
2019-09-05 09:40:00,80.9,81.2,80.9,81.18,22894.0,72.4598,72.7285,72.4598,72.7106,22894.0
2019-09-05 09:50:00,81.15,81.51,81.15,81.26,42238.0,72.6837,73.0061,72.6837,72.7822,42238.0
2019-09-05 10:00:00,81.33,81.78,81.33,81.75,57551.0,72.8449,73.248,72.8449,73.2211,57551.0
2019-09-05 10:10:00,81.8,82.16,81.8,82.05,63310.0,73.2659,73.5883,73.2659,73.4898,63310.0
2019-09-05 10:20:00,82.09,82.19,82.0,82.08,19865.0,73.5256,73.6152,73.445,73.5167,19865.0
2019-09-05 10:30:00,82.09,82.42,82.07,82.34,36713.0,73.5256,73.8212,73.5077,73.7496,36713.0
2019-09-05 10:40:00,82.32,82.38,82.16,82.2,20440.0,73.7316,73.7854,73.5883,73.6242,20440.0
2019-09-05 10:50:00,82.23,82.29,82.08,82.12,27900.0,73.651,73.7048,73.5167,73.5525,27900.0
2019-09-05 11:00:00,82.17,82.3,82.13,82.22,23349.0,73.5973,73.7137,73.5615,73.6421,23349.0
2019-09-05 11:10:00,82.23,82.27,82.01,82.03,43021.0,73.651,73.6869,73.454,73.4719,43021.0
2019-09-05 11:20:00,82.02,82.05,81.97,82.03,9303.0,73.4629,73.4898,73.4182,73.4719,9303.0
2019-09-05 11:30:00,82.04,82.22,82.01,82.11,16806.0,73.4809,73.6421,73.454,73.5436,16806.0
2019-09-05 11:40:00,82.08,82.14,82.07,82.12,15850.0,73.5167,73.5704,73.5077,73.5525,15850.0
2019-09-05 11:50:00,82.12,82.17,82.07,82.15,11330.0,73.5525,73.5973,73.5077,73.5794,11330.0
2019-09-05 12:00:00,82.15,82.16,82.07,82.1,14238.0,73.5794,73.5883,73.5077,73.5346,14238.0
2019-09-05 12:10:00,82.12,82.15,82.06,82.07,14992.0,73.5525,73.5794,73.4988,73.5077,14992.0
2019-09-05 12:20:00,82.08,82.09,81.82,81.87,21488.0,73.5167,73.5256,73.2838,73.3286,21488.0
2019-09-05 12:30:00,81.85,81.85,81.69,81.76,3875.0,73.3107,73.3107,73.1674,73.2301,3875.0
2019-09-05 12:40:00,81.78,81.9,81.78,81.8,8551.0,73.248,73.3555,73.248,73.2659,8551.0
2019-09-05 12:50:00,81.81,81.94,81.81,81.94,7168.0,73.2749,73.3913,73.2749,73.3913,7168.0
2019-09-05 13:00:00,81.91,81.97,81.68,81.71,37197.0,73.3644,73.4182,73.1584,73.1853,37197.0
2019-09-05 13:10:00,81.72,81.9,81.72,81.9,11766.0,73.1942,73.3555,73.1942,73.3555,11766.0
2019-09-05 13:20:00,81.9,81.99,81.87,81.91,7985.0,73.3555,73.4361,73.3286,73.3644,7985.0
2019-09-05 13:30:00,81.91,81.91,81.8,81.84,10717.0,73.3644,73.3644,73.2659,73.3017,10717.0
2019-09-05 13:40:00,81.84,81.84,81.68,81.75,21661.0,73.3017,73.3017,73.1584,73.2211,21661.0
2019-09-05 13:50:00,81.73,81.83,81.73,81.81,13278.0,73.2032,73.2928,73.2032,73.2749,13278.0
2019-09-05 14:00:00,81.82,81.83,81.73,81.79,12693.0,73.2838,73.2928,73.2032,73.2569,12693.0
2019-09-05 14:10:00,81.77,81.89,81.76,81.87,10620.0,73.239,73.3465,73.2301,73.3286,10620.0
2019-09-05 14:20:00,81.87,81.87,81.74,81.82,9849.0,73.3286,73.3286,73.2122,73.2838,9849.0
2019-09-05 14:30:00,81.82,81.9,81.77,81.89,36036.0,73.2838,73.3555,73.239,73.3465,36036.0
2019-09-05 14:40:00,81.88,82.01,81.85,82.0,23581.0,73.3375,73.454,73.3107,73.445,23581.0
2019-09-05 14:50:00,82.02,82.12,82.0,82.09,20784.0,73.4629,73.5525,73.445,73.5256,20784.0
2019-09-05 15:00:00,82.11,82.19,82.04,82.04,17159.0,73.5436,73.6152,73.4809,73.4809,17159.0
2019-09-05 15:10:00,82.03,82.07,82.0,82.03,15205.0,73.4719,73.5077,73.445,73.4719,15205.0
2019-09-05 15:20:00,82.02,82.15,81.99,82.15,25146.0,73.4629,73.5794,73.4361,73.5794,25146.0
2019-09-05 15:30:00,82.16,82.28,82.11,82.25,43224.0,73.5883,73.6958,73.5436,73.6689,43224.0
2019-09-05 15:40:00,82.25,82.27,82.13,82.14,67045.0,73.6689,73.6869,73.5615,73.5704,67045.0
2019-09-05 15:50:00,82.14,82.14,81.93,81.96,156998.0,73.5704,73.5704,73.3823,73.4092,156998.0
2019-09-06 09:30:00,81.98,82.52,81.71,82.08,35118.0,73.4271,73.9108,73.1853,73.5167,35118.0
2019-09-06 09:40:00,82.02,82.54,81.87,82.5,21073.0,73.4629,73.9287,73.3286,73.8929,21073.0
2019-09-06 09:50:00,82.5,82.86,82.44,82.73,63199.0,73.8929,74.2153,73.8391,74.0989,63199.0
2019-09-06 10:00:00,82.76,82.82,82.55,82.68,21754.0,74.1257,74.1795,73.9376,74.0541,21754.0
2019-09-06 10:10:00,82.68,82.86,82.55,82.8,23228.0,74.0541,74.2153,73.9376,74.1616,23228.0
2019-09-06 10:20:00,82.78,82.99,82.76,82.97,27706.0,74.1437,74.3317,74.1257,74.3138,27706.0
2019-09-06 10:30:00,82.98,83.15,82.87,83.13,49086.0,74.3228,74.475,74.2243,74.4571,49086.0
2019-09-06 10:40:00,83.12,83.42,83.12,83.37,59229.0,74.4482,74.7169,74.4482,74.6721,59229.0
2019-09-06 10:50:00,83.38,83.4,83.04,83.19,27611.0,74.6811,74.699,74.3765,74.5109,27611.0
2019-09-06 11:00:00,83.17,83.17,82.97,83.09,28619.0,74.493,74.493,74.3138,74.4213,28619.0
2019-09-06 11:10:00,83.06,83.21,83.04,83.2,24438.0,74.3944,74.5288,74.3765,74.5198,24438.0
2019-09-06 11:20:00,83.22,83.23,83.0,83.05,17327.0,74.5377,74.5467,74.3407,74.3855,17327.0
2019-09-06 11:30:00,83.06,83.09,82.98,83.06,18807.0,74.3944,74.4213,74.3228,74.3944,18807.0
2019-09-06 11:40:00,83.05,83.17,83.04,83.09,14318.0,74.3855,74.493,74.3765,74.4213,14318.0
2019-09-06 11:50:00,83.09,83.16,83.06,83.16,23918.0,74.4213,74.484,74.3944,74.484,23918.0
2019-09-06 12:00:00,83.16,83.26,83.13,83.21,28878.0,74.484,74.5736,74.4571,74.5288,28878.0
2019-09-06 12:10:00,83.22,83.25,83.19,83.22,16779.0,74.5377,74.5646,74.5109,74.5377,16779.0
2019-09-06 12:20:00,83.22,83.3,83.21,83.29,20611.0,74.5377,74.6094,74.5288,74.6004,20611.0
2019-09-06 12:30:00,83.29,83.29,83.15,83.24,20123.0,74.6004,74.6004,74.475,74.5557,20123.0
2019-09-06 12:40:00,83.23,83.24,83.1,83.14,22170.0,74.5467,74.5557,74.4303,74.4661,22170.0
2019-09-06 12:50:00,83.14,83.26,83.13,83.21,23297.0,74.4661,74.5736,74.4571,74.5288,23297.0
2019-09-06 13:00:00,83.23,83.33,83.23,83.31,17795.0,74.5467,74.6363,74.5467,74.6184,17795.0
2019-09-06 13:10:00,83.29,83.33,83.26,83.29,21642.0,74.6004,74.6363,74.5736,74.6004,21642.0
2019-09-06 13:20:00,83.29,83.38,83.27,83.36,21269.0,74.6004,74.6811,74.5825,74.6631,21269.0
2019-09-06 13:30:00,83.36,83.49,83.24,83.29,63808.0,74.6631,74.7796,74.5557,74.6004,63808.0
2019-09-06 13:40:00,83.27,83.28,83.16,83.22,16450.0,74.5825,74.5915,74.484,74.5377,16450.0
2019-09-06 13:50:00,83.22,83.25,83.13,83.19,22271.0,74.5377,74.5646,74.4571,74.5109,22271.0
2019-09-06 14:00:00,83.2,83.21,83.09,83.12,19342.0,74.5198,74.5288,74.4213,74.4482,19342.0
2019-09-06 14:10:00,83.12,83.24,83.12,83.24,18134.0,74.4482,74.5557,74.4482,74.5557,18134.0
2019-09-06 14:20:00,83.23,83.25,83.18,83.24,17424.0,74.5467,74.5646,74.5019,74.5557,17424.0
2019-09-06 14:30:00,83.25,83.28,83.2,83.27,21110.0,74.5646,74.5915,74.5198,74.5825,21110.0
2019-09-06 14:40:00,83.27,83.28,83.19,83.24,21016.0,74.5825,74.5915,74.5109,74.5557,21016.0
2019-09-06 14:50:00,83.22,83.23,83.16,83.2,23037.0,74.5377,74.5467,74.484,74.5198,23037.0
2019-09-06 15:00:00,83.2,83.28,83.18,83.27,29790.0,74.5198,74.5915,74.5019,74.5825,29790.0
2019-09-06 15:10:00,83.28,83.35,83.25,83.28,96309.0,74.5915,74.6542,74.5646,74.5915,96309.0
2019-09-06 15:20:00,83.28,83.45,83.26,83.45,36065.0,74.5915,74.7438,74.5736,74.7438,36065.0
2019-09-06 15:30:00,83.44,83.45,83.24,83.28,49901.0,74.7348,74.7438,74.5557,74.5915,49901.0
2019-09-06 15:40:00,83.28,83.28,83.12,83.2,55934.0,74.5915,74.5915,74.4482,74.5198,55934.0
2019-09-06 15:50:00,83.19,83.31,83.14,83.25,133378.0,74.5109,74.6184,74.4661,74.5646,133378.0
2019-09-09 09:30:00,83.82,83.82,83.49,83.71,37764.0,75.0751,75.0751,74.7796,74.9766,37764.0
2019-09-09 09:40:00,83.74,84.15,83.72,84.12,23376.0,75.0035,75.3707,74.9856,75.3439,23376.0
2019-09-09 09:50:00,84.2,84.28,84.02,84.26,22129.0,75.4155,75.4872,75.2543,75.4692,22129.0
2019-09-09 10:00:00,84.26,84.38,84.03,84.32,31244.0,75.4692,75.5767,75.2632,75.523,31244.0
2019-09-09 10:10:00,84.36,84.48,84.29,84.43,19920.0,75.5588,75.6663,75.4961,75.6215,19920.0
2019-09-09 10:20:00,84.44,84.48,84.2,84.24,21807.0,75.6305,75.6663,75.4155,75.4513,21807.0
2019-09-09 10:30:00,84.25,84.29,84.18,84.23,17084.0,75.4603,75.4961,75.3976,75.4424,17084.0
2019-09-09 10:40:00,84.23,84.35,84.18,84.33,26900.0,75.4424,75.5499,75.3976,75.5319,26900.0
2019-09-09 10:50:00,84.31,84.58,84.3,84.52,38850.0,75.514,75.7559,75.5051,75.7021,38850.0
2019-09-09 11:00:00,84.5,84.55,84.39,84.43,27512.0,75.6842,75.729,75.5857,75.6215,27512.0
2019-09-09 11:10:00,84.41,84.49,84.38,84.41,30065.0,75.6036,75.6752,75.5767,75.6036,30065.0
2019-09-09 11:20:00,84.4,84.42,84.23,84.27,26866.0,75.5946,75.6126,75.4424,75.4782,26866.0
2019-09-09 11:30:00,84.27,84.39,84.23,84.35,23135.0,75.4782,75.5857,75.4424,75.5499,23135.0
2019-09-09 11:40:00,84.34,84.58,84.31,84.58,28471.0,75.5409,75.7559,75.514,75.7559,28471.0
2019-09-09 11:50:00,84.55,84.68,84.52,84.68,26877.0,75.729,75.8454,75.7021,75.8454,26877.0
2019-09-09 12:00:00,84.68,84.85,84.68,84.81,34146.0,75.8454,75.9977,75.8454,75.9619,34146.0
2019-09-09 12:10:00,84.83,84.93,84.76,84.79,50407.0,75.9798,76.0693,75.9171,75.944,50407.0
2019-09-09 12:20:00,84.8,84.86,84.67,84.74,36698.0,75.9529,76.0066,75.8365,75.8992,36698.0
2019-09-09 12:30:00,84.73,84.77,84.56,84.62,46496.0,75.8902,75.926,75.7379,75.7917,46496.0
2019-09-09 12:40:00,84.63,84.73,84.62,84.62,23358.0,75.8006,75.8902,75.7917,75.7917,23358.0
2019-09-09 12:50:00,84.62,84.73,84.58,84.72,21377.0,75.7917,75.8902,75.7559,75.8813,21377.0
2019-09-09 13:00:00,84.73,84.88,84.71,84.88,32043.0,75.8902,76.0246,75.8723,76.0246,32043.0
2019-09-09 13:10:00,84.88,84.88,84.71,84.78,20103.0,76.0246,76.0246,75.8723,75.935,20103.0
2019-09-09 13:20:00,84.78,84.78,84.67,84.67,18459.0,75.935,75.935,75.8365,75.8365,18459.0
2019-09-09 13:30:00,84.67,84.72,84.6,84.68,27494.0,75.8365,75.8813,75.7738,75.8454,27494.0
2019-09-09 13:40:00,84.69,84.77,84.64,84.74,28232.0,75.8544,75.926,75.8096,75.8992,28232.0
2019-09-09 13:50:00,84.73,84.8,84.69,84.72,23136.0,75.8902,75.9529,75.8544,75.8813,23136.0
2019-09-09 14:00:00,84.72,84.74,84.56,84.59,24881.0,75.8813,75.8992,75.7379,75.7648,24881.0
2019-09-09 14:10:00,84.59,84.65,84.54,84.63,35762.0,75.7648,75.8186,75.72,75.8006,35762.0
2019-09-09 14:20:00,84.62,84.71,84.59,84.67,21737.0,75.7917,75.8723,75.7648,75.8365,21737.0
2019-09-09 14:30:00,84.66,84.73,84.62,84.7,24288.0,75.8275,75.8902,75.7917,75.8633,24288.0
2019-09-09 14:40:00,84.7,84.72,84.62,84.64,22422.0,75.8633,75.8813,75.7917,75.8096,22422.0
2019-09-09 14:50:00,84.64,84.64,84.56,84.59,19638.0,75.8096,75.8096,75.7379,75.7648,19638.0
2019-09-09 15:00:00,84.59,84.69,84.56,84.59,26185.0,75.7648,75.8544,75.7379,75.7648,26185.0
2019-09-09 15:10:00,84.58,84.74,84.58,84.73,30824.0,75.7559,75.8992,75.7559,75.8902,30824.0
2019-09-09 15:20:00,84.73,84.74,84.59,84.62,31346.0,75.8902,75.8992,75.7648,75.7917,31346.0
2019-09-09 15:30:00,84.62,84.63,84.51,84.6,62553.0,75.7917,75.8006,75.6932,75.7738,62553.0
2019-09-09 15:40:00,84.6,84.76,84.56,84.67,70826.0,75.7738,75.9171,75.7379,75.8365,70826.0
2019-09-09 15:50:00,84.67,84.87,84.67,84.86,177037.0,75.8365,76.0156,75.8365,76.0066,177037.0
2019-09-10 09:30:00,85.0,86.0,85.0,85.24,100530.0,76.132,77.0277,76.132,76.347,100530.0
2019-09-10 09:40:00,85.14,86.04,85.02,86.01,74105.0,76.2574,77.0635,76.15,77.0367,74105.0
2019-09-10 09:50:00,85.97,86.31,85.91,86.25,132195.0,77.0008,77.3054,76.9471,77.2516,132195.0
2019-09-10 10:00:00,86.22,86.49,85.98,85.98,114855.0,77.2248,77.4666,77.0098,77.0098,114855.0
2019-09-10 10:10:00,85.96,85.96,85.38,85.42,49534.0,76.9919,76.9919,76.4724,76.5082,49534.0
2019-09-10 10:20:00,85.4,85.43,85.2,85.36,38361.0,76.4903,76.5172,76.3112,76.4545,38361.0
2019-09-10 10:30:00,85.36,85.5,85.28,85.42,50509.0,76.4545,76.5799,76.3828,76.5082,50509.0
2019-09-10 10:40:00,85.4,85.64,85.34,85.44,35904.0,76.4903,76.7053,76.4366,76.5261,35904.0
2019-09-10 10:50:00,85.41,85.41,85.2,85.26,45339.0,76.4993,76.4993,76.3112,76.3649,45339.0
2019-09-10 11:00:00,85.28,85.69,85.17,85.61,53065.0,76.3828,76.7501,76.2843,76.6784,53065.0
2019-09-10 11:10:00,85.63,85.83,85.5,85.74,35186.0,76.6963,76.8754,76.5799,76.7948,35186.0
2019-09-10 11:20:00,85.75,85.79,85.61,85.7,33399.0,76.8038,76.8396,76.6784,76.759,33399.0
2019-09-10 11:30:00,85.7,85.7,85.47,85.63,52103.0,76.759,76.759,76.553,76.6963,52103.0
2019-09-10 11:40:00,85.62,85.87,85.5,85.84,59743.0,76.6874,76.9113,76.5799,76.8844,59743.0
2019-09-10 11:50:00,85.86,86.1,85.84,85.99,97408.0,76.9023,77.1173,76.8844,77.0188,97408.0
2019-09-10 12:00:00,86.04,86.04,85.66,85.85,39988.0,77.0635,77.0635,76.7232,76.8934,39988.0
2019-09-10 12:10:00,85.84,86.09,85.83,86.01,40820.0,76.8844,77.1083,76.8754,77.0367,40820.0
2019-09-10 12:20:00,86.02,86.11,85.98,85.98,29783.0,77.0456,77.1262,77.0098,77.0098,29783.0
2019-09-10 12:30:00,85.98,86.04,85.9,86.04,47503.0,77.0098,77.0635,76.9381,77.0635,47503.0
2019-09-10 12:40:00,86.04,86.06,85.98,86.04,27887.0,77.0635,77.0815,77.0098,77.0635,27887.0
2019-09-10 12:50:00,86.04,86.1,85.97,86.05,28179.0,77.0635,77.1173,77.0008,77.0725,28179.0
2019-09-10 13:00:00,86.06,86.06,85.87,85.93,32515.0,77.0815,77.0815,76.9113,76.965,32515.0
2019-09-10 13:10:00,85.95,86.04,85.87,86.03,44810.0,76.9829,77.0635,76.9113,77.0546,44810.0
2019-09-10 13:20:00,86.05,86.28,86.04,86.18,41114.0,77.0725,77.2785,77.0635,77.1889,41114.0
2019-09-10 13:30:00,86.19,86.47,86.17,86.25,120628.0,77.1979,77.4487,77.18,77.2516,120628.0
2019-09-10 13:40:00,86.25,86.25,86.08,86.11,24103.0,77.2516,77.2516,77.0994,77.1262,24103.0
2019-09-10 13:50:00,86.1,86.27,86.09,86.12,25719.0,77.1173,77.2695,77.1083,77.1352,25719.0
2019-09-10 14:00:00,86.11,86.27,86.03,86.23,31423.0,77.1262,77.2695,77.0546,77.2337,31423.0
2019-09-10 14:10:00,86.23,86.27,86.12,86.15,27505.0,77.2337,77.2695,77.1352,77.1621,27505.0
2019-09-10 14:20:00,86.14,86.27,86.12,86.21,32919.0,77.1531,77.2695,77.1352,77.2158,32919.0
2019-09-10 14:30:00,86.21,86.24,86.1,86.1,23293.0,77.2158,77.2427,77.1173,77.1173,23293.0
2019-09-10 14:40:00,86.11,86.13,85.96,85.97,20582.0,77.1262,77.1441,76.9919,77.0008,20582.0
2019-09-10 14:50:00,85.97,86.07,85.93,86.01,26266.0,77.0008,77.0904,76.965,77.0367,26266.0
2019-09-10 15:00:00,86.04,86.4,86.04,86.37,51170.0,77.0635,77.386,77.0635,77.3591,51170.0
2019-09-10 15:10:00,86.36,86.5,86.33,86.46,66918.0,77.3502,77.4755,77.3233,77.4397,66918.0
2019-09-10 15:20:00,86.47,86.5,86.38,86.44,62565.0,77.4487,77.4755,77.3681,77.4218,62565.0
2019-09-10 15:30:00,86.44,86.5,86.43,86.48,82396.0,77.4218,77.4755,77.4129,77.4576,82396.0
2019-09-10 15:40:00,86.49,86.69,86.48,86.61,128855.0,77.4666,77.6457,77.4576,77.5741,128855.0
2019-09-10 15:50:00,86.6,86.86,86.51,86.84,255249.0,77.5651,77.798,77.4845,77.7801,255249.0
2019-09-11 09:30:00,86.89,87.0,85.82,86.09,53575.0,77.8249,77.9234,76.8665,77.1083,53575.0
2019-09-11 09:40:00,86.09,87.11,86.0,87.07,37830.0,77.1083,78.0219,77.0277,77.9861,37830.0
2019-09-11 09:50:00,87.04,87.24,86.75,86.75,10673.0,77.9592,78.1383,77.6995,77.6995,10673.0
2019-09-11 10:00:00,86.8,86.88,86.42,86.53,36527.0,77.7442,77.8159,77.4039,77.5024,36527.0
2019-09-11 10:10:00,86.5,86.65,86.47,86.5,28464.0,77.4755,77.6099,77.4487,77.4755,28464.0
2019-09-11 10:20:00,86.54,86.65,86.33,86.47,20253.0,77.5114,77.6099,77.3233,77.4487,20253.0
2019-09-11 10:30:00,86.44,86.73,86.44,86.7,21622.0,77.4218,77.6816,77.4218,77.6547,21622.0
2019-09-11 10:40:00,86.7,86.87,86.65,86.72,20796.0,77.6547,77.8069,77.6099,77.6726,20796.0
2019-09-11 10:50:00,86.72,86.89,86.72,86.8,20214.0,77.6726,77.8249,77.6726,77.7442,20214.0
2019-09-11 11:00:00,86.8,86.92,86.71,86.79,32161.0,77.7442,77.8517,77.6636,77.7353,32161.0
2019-09-11 11:10:00,86.79,86.87,86.52,86.52,26240.0,77.7353,77.8069,77.4935,77.4935,26240.0
2019-09-11 11:20:00,86.5,86.68,86.42,86.48,18165.0,77.4755,77.6368,77.4039,77.4576,18165.0
2019-09-11 11:30:00,86.49,86.78,86.47,86.55,19875.0,77.4666,77.7263,77.4487,77.5203,19875.0
2019-09-11 11:40:00,86.56,86.63,86.5,86.58,21981.0,77.5293,77.592,77.4755,77.5472,21981.0
2019-09-11 11:50:00,86.59,86.85,86.52,86.85,21532.0,77.5562,77.789,77.4935,77.789,21532.0
2019-09-11 12:00:00,86.84,86.99,86.84,86.87,40304.0,77.7801,77.9144,77.7801,77.8069,40304.0
2019-09-11 12:10:00,86.86,86.87,86.68,86.74,16746.0,77.798,77.8069,77.6368,77.6905,16746.0
2019-09-11 12:20:00,86.73,86.8,86.67,86.78,8947.0,77.6816,77.7442,77.6278,77.7263,8947.0
2019-09-11 12:30:00,86.77,86.82,86.71,86.76,18536.0,77.7174,77.7622,77.6636,77.7084,18536.0
2019-09-11 12:40:00,86.76,86.93,86.76,86.84,14410.0,77.7084,77.8607,77.7084,77.7801,14410.0
2019-09-11 12:50:00,86.84,86.96,86.83,86.9,22846.0,77.7801,77.8876,77.7711,77.8338,22846.0
2019-09-11 13:00:00,86.91,86.91,86.81,86.84,15334.0,77.8428,77.8428,77.7532,77.7801,15334.0
2019-09-11 13:10:00,86.82,86.91,86.78,86.91,10842.0,77.7622,77.8428,77.7263,77.8428,10842.0
2019-09-11 13:20:00,86.88,86.99,86.85,86.9,14251.0,77.8159,77.9144,77.789,77.8338,14251.0
2019-09-11 13:30:00,86.9,87.03,86.87,87.0,16455.0,77.8338,77.9503,77.8069,77.9234,16455.0
2019-09-11 13:40:00,87.0,87.06,86.93,86.98,8768.0,77.9234,77.9771,77.8607,77.9055,8768.0
2019-09-11 13:50:00,87.0,87.07,86.95,87.06,18962.0,77.9234,77.9861,77.8786,77.9771,18962.0
2019-09-11 14:00:00,87.05,87.13,86.98,87.11,19429.0,77.9682,78.0398,77.9055,78.0219,19429.0
2019-09-11 14:10:00,87.1,87.1,87.01,87.07,17359.0,78.013,78.013,77.9323,77.9861,17359.0
2019-09-11 14:20:00,87.08,87.24,87.07,87.17,21433.0,77.995,78.1383,77.9861,78.0756,21433.0
2019-09-11 14:30:00,87.2,87.34,87.19,87.29,24532.0,78.1025,78.2279,78.0936,78.1831,24532.0
2019-09-11 14:40:00,87.31,87.37,87.26,87.29,17848.0,78.201,78.2548,78.1563,78.1831,17848.0
2019-09-11 14:50:00,87.29,87.43,87.21,87.4,49898.0,78.1831,78.3085,78.1115,78.2817,49898.0
2019-09-11 15:00:00,87.41,87.54,87.41,87.52,27744.0,78.2906,78.407,78.2906,78.3891,27744.0
2019-09-11 15:10:00,87.53,87.64,87.48,87.64,49965.0,78.3981,78.4966,78.3533,78.4966,49965.0
2019-09-11 15:20:00,87.64,87.72,87.62,87.71,56823.0,78.4966,78.5683,78.4787,78.5593,56823.0
2019-09-11 15:30:00,87.72,87.78,87.7,87.76,63170.0,78.5683,78.622,78.5504,78.6041,63170.0
2019-09-11 15:40:00,87.76,87.77,87.6,87.71,83059.0,78.6041,78.613,78.4608,78.5593,83059.0
2019-09-11 15:50:00,87.73,88.07,87.72,88.0,214656.0,78.5772,78.8818,78.5683,78.8191,214656.0
2019-09-12 09:30:00,88.01,88.1,87.22,87.53,51793.0,78.828,78.9086,78.1204,78.3981,51793.0
2019-09-12 09:40:00,87.55,87.59,86.81,86.85,29447.0,78.416,78.4518,77.7532,77.789,29447.0
2019-09-12 09:50:00,86.82,87.3,86.7,87.18,26027.0,77.7622,78.1921,77.6547,78.0846,26027.0
2019-09-12 10:00:00,87.14,87.31,86.93,87.21,32989.0,78.0488,78.201,77.8607,78.1115,32989.0
2019-09-12 10:10:00,87.17,88.0,87.16,87.73,59420.0,78.0756,78.8191,78.0667,78.5772,59420.0
2019-09-12 10:20:00,87.74,87.99,87.69,87.96,75437.0,78.5862,78.8101,78.5414,78.7832,75437.0
2019-09-12 10:30:00,87.96,87.98,87.8,87.93,37470.0,78.7832,78.8011,78.6399,78.7564,37470.0
2019-09-12 10:40:00,87.93,87.95,87.56,87.67,27725.0,78.7564,78.7743,78.425,78.5235,27725.0
2019-09-12 10:50:00,87.65,87.74,86.91,86.92,36726.0,78.5056,78.5862,77.8428,77.8517,36726.0
2019-09-12 11:00:00,86.86,87.13,86.82,87.13,38962.0,77.798,78.0398,77.7622,78.0398,38962.0
2019-09-12 11:10:00,87.14,87.28,87.08,87.28,26234.0,78.0488,78.1742,77.995,78.1742,26234.0
2019-09-12 11:20:00,87.27,87.34,87.18,87.24,35079.0,78.1652,78.2279,78.0846,78.1383,35079.0
2019-09-12 11:30:00,87.25,87.31,87.19,87.24,26385.0,78.1473,78.201,78.0936,78.1383,26385.0
2019-09-12 11:40:00,87.25,87.57,87.24,87.56,24292.0,78.1473,78.4339,78.1383,78.425,24292.0
2019-09-12 11:50:00,87.52,87.52,87.26,87.37,24955.0,78.3891,78.3891,78.1563,78.2548,24955.0
2019-09-12 12:00:00,87.37,87.42,87.26,87.31,21943.0,78.2548,78.2996,78.1563,78.201,21943.0
2019-09-12 12:10:00,87.33,87.38,87.23,87.33,19376.0,78.219,78.2637,78.1294,78.219,19376.0
2019-09-12 12:20:00,87.33,87.42,87.32,87.38,20878.0,78.219,78.2996,78.21,78.2637,20878.0
2019-09-12 12:30:00,87.38,87.61,87.35,87.59,92628.0,78.2637,78.4697,78.2369,78.4518,92628.0
2019-09-12 12:40:00,87.59,87.7,87.53,87.67,36394.0,78.4518,78.5504,78.3981,78.5235,36394.0
2019-09-12 12:50:00,87.69,87.82,87.65,87.74,25273.0,78.5414,78.6578,78.5056,78.5862,25273.0
2019-09-12 13:00:00,87.76,87.95,87.76,87.9,33485.0,78.6041,78.7743,78.6041,78.7295,33485.0
2019-09-12 13:10:00,87.89,87.9,87.61,87.61,18982.0,78.7205,78.7295,78.4697,78.4697,18982.0
2019-09-12 13:20:00,87.62,87.66,87.49,87.59,43744.0,78.4787,78.5145,78.3623,78.4518,43744.0
2019-09-12 13:30:00,87.59,87.71,87.53,87.54,27502.0,78.4518,78.5593,78.3981,78.407,27502.0
2019-09-12 13:40:00,87.54,87.64,87.48,87.52,23848.0,78.407,78.4966,78.3533,78.3891,23848.0
2019-09-12 13:50:00,87.5,87.56,87.33,87.34,20664.0,78.3712,78.425,78.219,78.2279,20664.0
2019-09-12 14:00:00,87.36,87.44,87.32,87.36,26365.0,78.2458,78.3175,78.21,78.2458,26365.0
2019-09-12 14:10:00,87.38,87.39,87.27,87.32,34780.0,78.2637,78.2727,78.1652,78.21,34780.0
2019-09-12 14:20:00,87.33,87.37,87.21,87.22,39028.0,78.219,78.2548,78.1115,78.1204,39028.0
2019-09-12 14:30:00,87.22,87.42,87.2,87.4,17567.0,78.1204,78.2996,78.1025,78.2817,17567.0
2019-09-12 14:40:00,87.41,87.48,87.34,87.35,21064.0,78.2906,78.3533,78.2279,78.2369,21064.0
2019-09-12 14:50:00,87.34,87.44,87.32,87.33,24556.0,78.2279,78.3175,78.21,78.219,24556.0
2019-09-12 15:00:00,87.33,87.41,87.32,87.4,30113.0,78.219,78.2906,78.21,78.2817,30113.0
2019-09-12 15:10:00,87.39,87.41,87.35,87.39,35995.0,78.2727,78.2906,78.2369,78.2727,35995.0
2019-09-12 15:20:00,87.39,87.47,87.35,87.36,36824.0,78.2727,78.3443,78.2369,78.2458,36824.0
2019-09-12 15:30:00,87.36,87.4,87.28,87.3,53367.0,78.2458,78.2817,78.1742,78.1921,53367.0
2019-09-12 15:40:00,87.29,87.29,87.15,87.16,66418.0,78.1831,78.1831,78.0577,78.0667,66418.0
2019-09-12 15:50:00,87.15,87.4,87.06,87.26,277775.0,78.0577,78.2817,77.9771,78.1563,277775.0
2019-09-13 09:30:00,87.91,88.41,87.86,87.98,58244.0,78.7384,79.1863,78.6937,78.8011,58244.0
2019-09-13 09:40:00,87.95,88.02,87.52,87.67,52077.0,78.7743,78.837,78.3891,78.5235,52077.0
2019-09-13 09:50:00,87.7,87.99,87.65,87.71,35857.0,78.5504,78.8101,78.5056,78.5593,35857.0
2019-09-13 10:00:00,87.68,87.89,87.47,87.47,19780.0,78.5324,78.7205,78.3443,78.3443,19780.0
2019-09-13 10:10:00,87.51,87.63,87.38,87.53,35238.0,78.3802,78.4877,78.2637,78.3981,35238.0
2019-09-13 10:20:00,87.54,87.83,87.51,87.66,43446.0,78.407,78.6668,78.3802,78.5145,43446.0
2019-09-13 10:30:00,87.66,87.85,87.64,87.81,33222.0,78.5145,78.6847,78.4966,78.6489,33222.0
2019-09-13 10:40:00,87.81,88.0,87.74,87.98,22435.0,78.6489,78.8191,78.5862,78.8011,22435.0
2019-09-13 10:50:00,87.98,88.11,87.95,88.02,15024.0,78.8011,78.9176,78.7743,78.837,15024.0
2019-09-13 11:00:00,88.0,88.16,87.94,88.14,24163.0,78.8191,78.9624,78.7653,78.9444,24163.0
2019-09-13 11:10:00,88.12,88.21,88.01,88.21,17541.0,78.9265,79.0071,78.828,79.0071,17541.0
2019-09-13 11:20:00,88.22,88.29,88.11,88.13,25175.0,79.0161,79.0788,78.9176,78.9355,25175.0
2019-09-13 11:30:00,88.14,88.25,88.08,88.24,24585.0,78.9444,79.043,78.8907,79.034,24585.0
2019-09-13 11:40:00,88.23,88.44,88.21,88.43,28759.0,79.0251,79.2131,79.0071,79.2042,28759.0
2019-09-13 11:50:00,88.44,88.48,88.37,88.38,37517.0,79.2131,79.249,79.1505,79.1594,37517.0
2019-09-13 12:00:00,88.37,88.59,88.37,88.53,120071.0,79.1505,79.3475,79.1505,79.2938,120071.0
2019-09-13 12:10:00,88.54,88.72,88.48,88.71,64809.0,79.3027,79.4639,79.249,79.455,64809.0
2019-09-13 12:20:00,88.71,88.97,88.71,88.97,93640.0,79.455,79.6879,79.455,79.6879,93640.0
2019-09-13 12:30:00,88.95,89.07,88.58,88.6,241052.0,79.6699,79.7774,79.3385,79.3565,241052.0
2019-09-13 12:40:00,88.62,88.7,87.33,87.77,345364.0,79.3744,79.446,78.219,78.613,345364.0
2019-09-13 12:50:00,87.8,87.84,87.14,87.51,122731.0,78.6399,78.6757,78.0488,78.3802,122731.0
2019-09-13 13:00:00,87.52,88.09,87.51,88.08,50457.0,78.3891,78.8997,78.3802,78.8907,50457.0
2019-09-13 13:10:00,88.08,88.17,87.98,88.15,17823.0,78.8907,78.9713,78.8011,78.9534,17823.0
2019-09-13 13:20:00,88.16,88.3,88.02,88.28,56379.0,78.9624,79.0878,78.837,79.0698,56379.0
2019-09-13 13:30:00,88.27,88.3,88.11,88.14,30919.0,79.0609,79.0878,78.9176,78.9444,30919.0
2019-09-13 13:40:00,88.13,88.25,88.05,88.22,32077.0,78.9355,79.043,78.8638,79.0161,32077.0
2019-09-13 13:50:00,88.22,88.27,88.03,88.06,64039.0,79.0161,79.0609,78.8459,78.8728,64039.0
2019-09-13 14:00:00,88.06,88.14,88.01,88.05,32643.0,78.8728,78.9444,78.828,78.8638,32643.0
2019-09-13 14:10:00,88.04,88.05,87.85,87.9,71327.0,78.8549,78.8638,78.6847,78.7295,71327.0
2019-09-13 14:20:00,87.9,88.08,87.9,87.95,28432.0,78.7295,78.8907,78.7295,78.7743,28432.0
2019-09-13 14:30:00,87.95,88.0,87.85,87.95,30559.0,78.7743,78.8191,78.6847,78.7743,30559.0
2019-09-13 14:40:00,87.93,87.99,87.86,87.91,16407.0,78.7564,78.8101,78.6937,78.7384,16407.0
2019-09-13 14:50:00,87.92,87.93,87.76,87.79,37134.0,78.7474,78.7564,78.6041,78.631,37134.0
2019-09-13 15:00:00,87.8,87.82,87.72,87.8,87756.0,78.6399,78.6578,78.5683,78.6399,87756.0
2019-09-13 15:10:00,87.8,87.87,87.64,87.64,28140.0,78.6399,78.7026,78.4966,78.4966,28140.0
2019-09-13 15:20:00,87.65,87.68,87.5,87.54,52943.0,78.5056,78.5324,78.3712,78.407,52943.0
2019-09-13 15:30:00,87.53,87.62,87.46,87.59,74714.0,78.3981,78.4787,78.3354,78.4518,74714.0
2019-09-13 15:40:00,87.59,87.66,87.54,87.61,71816.0,78.4518,78.5145,78.407,78.4697,71816.0
2019-09-13 15:50:00,87.61,87.69,87.45,87.48,151774.0,78.4697,78.5414,78.3264,78.3533,151774.0
2019-09-16 09:30:00,86.97,87.0,86.58,86.63,36227.0,77.8965,77.9234,77.5472,77.592,36227.0
2019-09-16 09:40:00,86.62,86.72,86.22,86.33,34618.0,77.583,77.6726,77.2248,77.3233,34618.0
2019-09-16 09:50:00,86.34,86.37,85.9,86.06,53720.0,77.3322,77.3591,76.9381,77.0815,53720.0
2019-09-16 10:00:00,86.05,86.25,85.96,86.2,36642.0,77.0725,77.2516,76.9919,77.2068,36642.0
2019-09-16 10:10:00,86.18,86.28,86.14,86.22,22938.0,77.1889,77.2785,77.1531,77.2248,22938.0
2019-09-16 10:20:00,86.23,86.46,86.17,86.21,50619.0,77.2337,77.4397,77.18,77.2158,50619.0
2019-09-16 10:30:00,86.22,86.3,86.09,86.13,17788.0,77.2248,77.2964,77.1083,77.1441,17788.0
2019-09-16 10:40:00,86.13,86.21,86.07,86.07,24674.0,77.1441,77.2158,77.0904,77.0904,24674.0
2019-09-16 10:50:00,86.08,86.1,85.86,85.88,30637.0,77.0994,77.1173,76.9023,76.9202,30637.0
2019-09-16 11:00:00,85.88,86.07,85.88,86.06,31341.0,76.9202,77.0904,76.9202,77.0815,31341.0
2019-09-16 11:10:00,86.05,86.5,86.05,86.46,22650.0,77.0725,77.4755,77.0725,77.4397,22650.0
2019-09-16 11:20:00,86.46,86.53,86.33,86.38,14291.0,77.4397,77.5024,77.3233,77.3681,14291.0
2019-09-16 11:30:00,86.31,86.35,86.18,86.19,15114.0,77.3054,77.3412,77.1889,77.1979,15114.0
2019-09-16 11:40:00,86.17,86.23,86.03,86.06,17636.0,77.18,77.2337,77.0546,77.0815,17636.0
2019-09-16 11:50:00,86.05,86.05,85.88,85.94,11387.0,77.0725,77.0725,76.9202,76.974,11387.0
2019-09-16 12:00:00,85.94,86.1,85.94,86.05,6140.0,76.974,77.1173,76.974,77.0725,6140.0
2019-09-16 12:10:00,86.06,86.14,86.06,86.1,7465.0,77.0815,77.1531,77.0815,77.1173,7465.0
2019-09-16 12:20:00,86.11,86.18,86.08,86.18,4952.0,77.1262,77.1889,77.0994,77.1889,4952.0
2019-09-16 12:30:00,86.2,86.22,86.11,86.14,8181.0,77.2068,77.2248,77.1262,77.1531,8181.0
2019-09-16 12:40:00,86.14,86.18,86.06,86.12,7321.0,77.1531,77.1889,77.0815,77.1352,7321.0
2019-09-16 12:50:00,86.13,86.22,86.12,86.2,13486.0,77.1441,77.2248,77.1352,77.2068,13486.0
2019-09-16 13:00:00,86.17,86.29,86.16,86.25,6103.0,77.18,77.2875,77.171,77.2516,6103.0
2019-09-16 13:10:00,86.25,86.34,86.24,86.26,11699.0,77.2516,77.3322,77.2427,77.2606,11699.0
2019-09-16 13:20:00,86.29,86.31,86.19,86.2,11994.0,77.2875,77.3054,77.1979,77.2068,11994.0
2019-09-16 13:30:00,86.2,86.25,86.12,86.16,16670.0,77.2068,77.2516,77.1352,77.171,16670.0
2019-09-16 13:40:00,86.16,86.23,86.16,86.16,9920.0,77.171,77.2337,77.171,77.171,9920.0
2019-09-16 13:50:00,86.18,86.24,86.11,86.24,8337.0,77.1889,77.2427,77.1262,77.2427,8337.0
2019-09-16 14:00:00,86.24,86.3,86.2,86.2,11942.0,77.2427,77.2964,77.2068,77.2068,11942.0
2019-09-16 14:10:00,86.19,86.28,86.15,86.28,14864.0,77.1979,77.2785,77.1621,77.2785,14864.0
2019-09-16 14:20:00,86.29,86.38,86.27,86.33,11532.0,77.2875,77.3681,77.2695,77.3233,11532.0
2019-09-16 14:30:00,86.32,86.35,86.24,86.24,11850.0,77.3143,77.3412,77.2427,77.2427,11850.0
2019-09-16 14:40:00,86.25,86.28,86.2,86.28,12941.0,77.2516,77.2785,77.2068,77.2785,12941.0
2019-09-16 14:50:00,86.28,86.3,86.24,86.27,12406.0,77.2785,77.2964,77.2427,77.2695,12406.0
2019-09-16 15:00:00,86.27,86.32,86.2,86.22,19352.0,77.2695,77.3143,77.2068,77.2248,19352.0
2019-09-16 15:10:00,86.23,86.36,86.21,86.28,18634.0,77.2337,77.3502,77.2158,77.2785,18634.0
2019-09-16 15:20:00,86.29,86.29,86.18,86.21,28327.0,77.2875,77.2875,77.1889,77.2158,28327.0
2019-09-16 15:30:00,86.21,86.35,86.19,86.31,40488.0,77.2158,77.3412,77.1979,77.3054,40488.0
2019-09-16 15:40:00,86.31,86.45,86.27,86.42,83986.0,77.3054,77.4308,77.2695,77.4039,83986.0
2019-09-16 15:50:00,86.43,86.5,86.31,86.42,138379.0,77.4129,77.4755,77.3054,77.4039,138379.0
2019-09-17 09:30:00,85.54,85.68,85.19,85.45,50985.0,76.6157,76.7411,76.3022,76.5351,50985.0
2019-09-17 09:40:00,85.45,85.79,85.25,85.45,29488.0,76.5351,76.8396,76.356,76.5351,29488.0
2019-09-17 09:50:00,85.43,85.43,85.05,85.29,18875.0,76.5172,76.5172,76.1768,76.3918,18875.0
2019-09-17 10:00:00,85.28,85.46,85.17,85.37,29730.0,76.3828,76.544,76.2843,76.4634,29730.0
2019-09-17 10:10:00,85.38,85.46,85.33,85.41,19029.0,76.4724,76.544,76.4276,76.4993,19029.0
2019-09-17 10:20:00,85.4,85.57,85.36,85.45,48949.0,76.4903,76.6426,76.4545,76.5351,48949.0
2019-09-17 10:30:00,85.47,85.57,85.41,85.46,17828.0,76.553,76.6426,76.4993,76.544,17828.0
2019-09-17 10:40:00,85.52,85.56,85.4,85.5,15266.0,76.5978,76.6336,76.4903,76.5799,15266.0
2019-09-17 10:50:00,85.48,85.49,85.2,85.23,14937.0,76.562,76.5709,76.3112,76.338,14937.0
2019-09-17 11:00:00,85.25,85.46,85.25,85.36,14861.0,76.356,76.544,76.356,76.4545,14861.0
2019-09-17 11:10:00,85.37,85.42,85.29,85.29,14173.0,76.4634,76.5082,76.3918,76.3918,14173.0
2019-09-17 11:20:00,85.3,85.49,85.26,85.32,33969.0,76.4007,76.5709,76.3649,76.4187,33969.0
2019-09-17 11:30:00,85.31,85.5,85.31,85.48,20151.0,76.4097,76.5799,76.4097,76.562,20151.0
2019-09-17 11:40:00,85.48,85.53,85.44,85.47,13428.0,76.562,76.6067,76.5261,76.553,13428.0
2019-09-17 11:50:00,85.46,85.54,85.44,85.48,9691.0,76.544,76.6157,76.5261,76.562,9691.0
2019-09-17 12:00:00,85.48,85.58,85.46,85.55,14145.0,76.562,76.6515,76.544,76.6247,14145.0
2019-09-17 12:10:00,85.54,85.55,85.46,85.48,18013.0,76.6157,76.6247,76.544,76.562,18013.0
2019-09-17 12:20:00,85.47,85.48,85.35,85.47,15866.0,76.553,76.562,76.4455,76.553,15866.0
2019-09-17 12:30:00,85.47,85.53,85.46,85.46,14963.0,76.553,76.6067,76.544,76.544,14963.0
2019-09-17 12:40:00,85.47,85.5,85.41,85.44,18561.0,76.553,76.5799,76.4993,76.5261,18561.0
2019-09-17 12:50:00,85.45,85.48,85.42,85.47,12789.0,76.5351,76.562,76.5082,76.553,12789.0
2019-09-17 13:00:00,85.46,85.64,85.44,85.64,15653.0,76.544,76.7053,76.5261,76.7053,15653.0
2019-09-17 13:10:00,85.66,85.77,85.63,85.73,45993.0,76.7232,76.8217,76.6963,76.7859,45993.0
2019-09-17 13:20:00,85.72,85.79,85.71,85.73,17977.0,76.7769,76.8396,76.768,76.7859,17977.0
2019-09-17 13:30:00,85.73,85.79,85.67,85.72,46826.0,76.7859,76.8396,76.7321,76.7769,46826.0
2019-09-17 13:40:00,85.76,85.85,85.72,85.78,30275.0,76.8128,76.8934,76.7769,76.8307,30275.0
2019-09-17 13:50:00,85.78,85.89,85.78,85.8,21498.0,76.8307,76.9292,76.8307,76.8486,21498.0
2019-09-17 14:00:00,85.84,85.97,85.84,85.87,22552.0,76.8844,77.0008,76.8844,76.9113,22552.0
2019-09-17 14:10:00,85.88,85.94,85.8,85.82,14788.0,76.9202,76.974,76.8486,76.8665,14788.0
2019-09-17 14:20:00,85.83,85.85,85.77,85.79,13672.0,76.8754,76.8934,76.8217,76.8396,13672.0
2019-09-17 14:30:00,85.79,85.8,85.75,85.77,11170.0,76.8396,76.8486,76.8038,76.8217,11170.0
2019-09-17 14:40:00,85.78,85.87,85.78,85.84,29754.0,76.8307,76.9113,76.8307,76.8844,29754.0
2019-09-17 14:50:00,85.85,85.94,85.85,85.91,12393.0,76.8934,76.974,76.8934,76.9471,12393.0
2019-09-17 15:00:00,85.92,85.94,85.88,85.9,13365.0,76.9561,76.974,76.9202,76.9381,13365.0
2019-09-17 15:10:00,85.9,85.97,85.88,85.9,15752.0,76.9381,77.0008,76.9202,76.9381,15752.0
2019-09-17 15:20:00,85.91,86.02,85.89,86.02,18039.0,76.9471,77.0456,76.9292,77.0456,18039.0
2019-09-17 15:30:00,86.01,86.12,86.0,86.11,24623.0,77.0367,77.1352,77.0277,77.1262,24623.0
2019-09-17 15:40:00,86.1,86.17,86.05,86.16,31595.0,77.1173,77.18,77.0725,77.171,31595.0
2019-09-17 15:50:00,86.16,86.21,86.06,86.1,138751.0,77.171,77.2158,77.0815,77.1173,138751.0
2019-09-18 09:30:00,85.43,85.79,84.68,85.58,55323.0,76.5172,76.8396,75.8454,76.6515,55323.0
2019-09-18 09:40:00,85.6,85.68,85.44,85.62,13198.0,76.6694,76.7411,76.5261,76.6874,13198.0
2019-09-18 09:50:00,85.57,85.67,85.35,85.62,21051.0,76.6426,76.7321,76.4455,76.6874,21051.0
2019-09-18 10:00:00,85.63,85.64,85.46,85.54,15401.0,76.6963,76.7053,76.544,76.6157,15401.0
2019-09-18 10:10:00,85.55,85.61,85.46,85.57,12326.0,76.6247,76.6784,76.544,76.6426,12326.0
2019-09-18 10:20:00,85.57,85.78,85.51,85.78,15878.0,76.6426,76.8307,76.5888,76.8307,15878.0
2019-09-18 10:30:00,85.83,85.86,85.77,85.79,13249.0,76.8754,76.9023,76.8217,76.8396,13249.0
2019-09-18 10:40:00,85.81,85.84,85.65,85.68,13741.0,76.8575,76.8844,76.7142,76.7411,13741.0
2019-09-18 10:50:00,85.66,85.66,85.44,85.46,21140.0,76.7232,76.7232,76.5261,76.544,21140.0
2019-09-18 11:00:00,85.46,85.55,85.34,85.42,16840.0,76.544,76.6247,76.4366,76.5082,16840.0
2019-09-18 11:10:00,85.42,85.46,85.32,85.44,17925.0,76.5082,76.544,76.4187,76.5261,17925.0
2019-09-18 11:20:00,85.45,85.45,85.17,85.2,41759.0,76.5351,76.5351,76.2843,76.3112,41759.0
2019-09-18 11:30:00,85.2,85.21,84.91,85.04,53348.0,76.3112,76.3201,76.0514,76.1679,53348.0
2019-09-18 11:40:00,85.03,85.05,84.94,84.96,26241.0,76.1589,76.1768,76.0783,76.0962,26241.0
2019-09-18 11:50:00,84.96,85.17,84.91,85.17,27067.0,76.0962,76.2843,76.0514,76.2843,27067.0
2019-09-18 12:00:00,85.15,85.15,85.07,85.14,23232.0,76.2664,76.2664,76.1947,76.2574,23232.0
2019-09-18 12:10:00,85.13,85.13,84.98,84.99,26650.0,76.2485,76.2485,76.1141,76.1231,26650.0
2019-09-18 12:20:00,84.96,85.02,84.94,84.97,12554.0,76.0962,76.15,76.0783,76.1052,12554.0
2019-09-18 12:30:00,84.98,85.1,84.97,85.06,23314.0,76.1141,76.2216,76.1052,76.1858,23314.0
2019-09-18 12:40:00,85.06,85.13,85.02,85.13,14537.0,76.1858,76.2485,76.15,76.2485,14537.0
2019-09-18 12:50:00,85.14,85.17,85.1,85.13,15491.0,76.2574,76.2843,76.2216,76.2485,15491.0
2019-09-18 13:00:00,85.13,85.16,85.1,85.1,15627.0,76.2485,76.2753,76.2216,76.2216,15627.0
2019-09-18 13:10:00,85.11,85.12,84.99,84.99,21411.0,76.2306,76.2395,76.1231,76.1231,21411.0
2019-09-18 13:20:00,85.01,85.02,84.91,84.92,16325.0,76.141,76.15,76.0514,76.0604,16325.0
2019-09-18 13:30:00,84.93,84.95,84.86,84.94,22797.0,76.0693,76.0873,76.0066,76.0783,22797.0
2019-09-18 13:40:00,84.93,84.96,84.84,84.9,23821.0,76.0693,76.0962,75.9887,76.0425,23821.0
2019-09-18 13:50:00,84.9,85.02,84.87,84.91,16900.0,76.0425,76.15,76.0156,76.0514,16900.0
2019-09-18 14:00:00,84.87,85.03,84.63,84.65,82573.0,76.0156,76.1589,75.8006,75.8186,82573.0
2019-09-18 14:10:00,84.65,84.69,84.3,84.35,113552.0,75.8186,75.8544,75.5051,75.5499,113552.0
2019-09-18 14:20:00,84.33,84.39,84.22,84.3,40389.0,75.5319,75.5857,75.4334,75.5051,40389.0
2019-09-18 14:30:00,84.3,84.3,84.05,84.1,82616.0,75.5051,75.5051,75.2812,75.3259,82616.0
2019-09-18 14:40:00,84.1,84.23,84.07,84.2,55187.0,75.3259,75.4424,75.2991,75.4155,55187.0
2019-09-18 14:50:00,84.2,84.49,84.18,84.34,63794.0,75.4155,75.6752,75.3976,75.5409,63794.0
2019-09-18 15:00:00,84.34,84.42,84.21,84.29,105289.0,75.5409,75.6126,75.4245,75.4961,105289.0
2019-09-18 15:10:00,84.29,84.61,84.29,84.6,68942.0,75.4961,75.7827,75.4961,75.7738,68942.0
2019-09-18 15:20:00,84.61,84.67,84.53,84.65,69737.0,75.7827,75.8365,75.7111,75.8186,69737.0
2019-09-18 15:30:00,84.65,84.98,84.65,84.87,90463.0,75.8186,76.1141,75.8186,76.0156,90463.0
2019-09-18 15:40:00,84.87,85.01,84.82,84.9,166634.0,76.0156,76.141,75.9708,76.0425,166634.0
2019-09-18 15:50:00,84.9,85.04,84.84,84.98,233199.0,76.0425,76.1679,75.9887,76.1141,233199.0
2019-09-19 09:30:00,85.34,85.72,84.98,85.02,38692.0,76.4366,76.7769,76.1141,76.15,38692.0
2019-09-19 09:40:00,84.87,84.9,84.58,84.67,8276.0,76.0156,76.0425,75.7559,75.8365,8276.0
2019-09-19 09:50:00,84.7,84.9,84.63,84.9,18321.0,75.8633,76.0425,75.8006,76.0425,18321.0
2019-09-19 10:00:00,84.92,84.99,84.65,84.7,9049.0,76.0604,76.1231,75.8186,75.8633,9049.0
2019-09-19 10:10:00,84.72,84.82,84.67,84.78,30876.0,75.8813,75.9708,75.8365,75.935,30876.0
2019-09-19 10:20:00,84.81,84.97,84.76,84.91,76432.0,75.9619,76.1052,75.9171,76.0514,76432.0
2019-09-19 10:30:00,84.99,85.23,84.92,85.14,7330.0,76.1231,76.338,76.0604,76.2574,7330.0
2019-09-19 10:40:00,85.16,85.16,84.94,84.94,16172.0,76.2753,76.2753,76.0783,76.0783,16172.0
2019-09-19 10:50:00,84.97,85.01,84.87,84.87,37400.0,76.1052,76.141,76.0156,76.0156,37400.0
2019-09-19 11:00:00,84.85,84.99,84.83,84.9,21898.0,75.9977,76.1231,75.9798,76.0425,21898.0
2019-09-19 11:10:00,84.93,85.2,84.91,85.2,10789.0,76.0693,76.3112,76.0514,76.3112,10789.0
2019-09-19 11:20:00,85.2,85.28,85.09,85.11,29819.0,76.3112,76.3828,76.2127,76.2306,29819.0
2019-09-19 11:30:00,85.1,85.18,85.05,85.12,22850.0,76.2216,76.2933,76.1768,76.2395,22850.0
2019-09-19 11:40:00,85.12,85.14,85.04,85.04,9179.0,76.2395,76.2574,76.1679,76.1679,9179.0
2019-09-19 11:50:00,85.04,85.11,84.96,85.03,37659.0,76.1679,76.2306,76.0962,76.1589,37659.0
2019-09-19 12:00:00,85.05,85.24,84.99,85.24,29964.0,76.1768,76.347,76.1231,76.347,29964.0
2019-09-19 12:10:00,85.2,85.31,85.17,85.19,5988.0,76.3112,76.4097,76.2843,76.3022,5988.0
2019-09-19 12:20:00,85.19,85.19,85.0,85.03,7444.0,76.3022,76.3022,76.132,76.1589,7444.0
2019-09-19 12:30:00,85.01,85.26,85.0,85.26,6526.0,76.141,76.3649,76.132,76.3649,6526.0
2019-09-19 12:40:00,85.27,85.31,85.17,85.18,24051.0,76.3739,76.4097,76.2843,76.2933,24051.0
2019-09-19 12:50:00,85.19,85.21,85.0,85.05,24624.0,76.3022,76.3201,76.132,76.1768,24624.0
2019-09-19 13:00:00,85.04,85.1,85.0,85.03,25861.0,76.1679,76.2216,76.132,76.1589,25861.0
2019-09-19 13:10:00,85.02,85.08,84.98,85.08,28534.0,76.15,76.2037,76.1141,76.2037,28534.0
2019-09-19 13:20:00,85.07,85.09,84.99,85.03,18075.0,76.1947,76.2127,76.1231,76.1589,18075.0
2019-09-19 13:30:00,85.05,85.05,84.85,84.95,19840.0,76.1768,76.1768,75.9977,76.0873,19840.0
2019-09-19 13:40:00,84.94,85.15,84.84,85.11,62374.0,76.0783,76.2664,75.9887,76.2306,62374.0
2019-09-19 13:50:00,85.1,85.14,85.04,85.1,40134.0,76.2216,76.2574,76.1679,76.2216,40134.0
2019-09-19 14:00:00,85.09,85.23,85.08,85.11,49119.0,76.2127,76.338,76.2037,76.2306,49119.0
2019-09-19 14:10:00,85.11,85.13,85.07,85.11,25089.0,76.2306,76.2485,76.1947,76.2306,25089.0
2019-09-19 14:20:00,85.11,85.14,85.07,85.08,39426.0,76.2306,76.2574,76.1947,76.2037,39426.0
2019-09-19 14:30:00,85.09,85.11,85.04,85.06,20401.0,76.2127,76.2306,76.1679,76.1858,20401.0
2019-09-19 14:40:00,85.05,85.08,84.96,84.98,14812.0,76.1768,76.2037,76.0962,76.1141,14812.0
2019-09-19 14:50:00,84.99,85.01,84.93,84.98,14240.0,76.1231,76.141,76.0693,76.1141,14240.0
2019-09-19 15:00:00,84.98,85.02,84.86,84.91,17948.0,76.1141,76.15,76.0066,76.0514,17948.0
2019-09-19 15:10:00,84.91,84.94,84.87,84.91,9915.0,76.0514,76.0783,76.0156,76.0514,9915.0
2019-09-19 15:20:00,84.91,84.95,84.84,84.86,15788.0,76.0514,76.0873,75.9887,76.0066,15788.0
2019-09-19 15:30:00,84.82,84.83,84.66,84.79,36392.0,75.9708,75.9798,75.8275,75.944,36392.0
2019-09-19 15:40:00,84.78,84.78,84.57,84.57,51309.0,75.935,75.935,75.7469,75.7469,51309.0
2019-09-19 15:50:00,84.57,84.58,84.38,84.49,241633.0,75.7469,75.7559,75.5767,75.6752,241633.0
2019-09-20 09:30:00,84.8,85.31,84.66,85.05,423518.0,75.9529,76.4097,75.8275,76.1768,423518.0
2019-09-20 09:40:00,85.05,85.08,84.46,84.46,4497.0,76.1768,76.2037,75.6484,75.6484,4497.0
2019-09-20 09:50:00,84.39,84.57,84.37,84.48,10887.0,75.5857,75.7469,75.5678,75.6663,10887.0
2019-09-20 10:00:00,84.55,84.58,84.48,84.56,12533.0,75.729,75.7559,75.6663,75.7379,12533.0
2019-09-20 10:10:00,84.53,84.53,84.21,84.35,19017.0,75.7111,75.7111,75.4245,75.5499,19017.0
2019-09-20 10:20:00,84.41,84.65,84.41,84.56,18827.0,75.6036,75.8186,75.6036,75.7379,18827.0
2019-09-20 10:30:00,84.6,84.67,84.45,84.52,11220.0,75.7738,75.8365,75.6394,75.7021,11220.0
2019-09-20 10:40:00,84.53,84.54,84.42,84.48,9168.0,75.7111,75.72,75.6126,75.6663,9168.0
2019-09-20 10:50:00,84.48,84.54,84.36,84.47,11580.0,75.6663,75.72,75.5588,75.6573,11580.0
2019-09-20 11:00:00,84.49,84.68,84.49,84.61,15249.0,75.6752,75.8454,75.6752,75.7827,15249.0
2019-09-20 11:10:00,84.62,84.68,84.47,84.53,8415.0,75.7917,75.8454,75.6573,75.7111,8415.0
2019-09-20 11:20:00,84.52,84.6,84.49,84.51,18066.0,75.7021,75.7738,75.6752,75.6932,18066.0
2019-09-20 11:30:00,84.52,84.53,84.47,84.49,47043.0,75.7021,75.7111,75.6573,75.6752,47043.0
2019-09-20 11:40:00,84.5,84.6,84.48,84.54,47456.0,75.6842,75.7738,75.6663,75.72,47456.0
2019-09-20 11:50:00,84.56,84.65,84.52,84.63,11371.0,75.7379,75.8186,75.7021,75.8006,11371.0
2019-09-20 12:00:00,84.64,84.7,84.58,84.69,12679.0,75.8096,75.8633,75.7559,75.8544,12679.0
2019-09-20 12:10:00,84.72,84.78,84.7,84.7,7198.0,75.8813,75.935,75.8633,75.8633,7198.0
2019-09-20 12:20:00,84.72,84.84,84.64,84.73,49931.0,75.8813,75.9887,75.8096,75.8902,49931.0
2019-09-20 12:30:00,84.73,84.76,84.48,84.55,60746.0,75.8902,75.9171,75.6663,75.729,60746.0
2019-09-20 12:40:00,84.56,84.58,84.5,84.54,25103.0,75.7379,75.7559,75.6842,75.72,25103.0
2019-09-20 12:50:00,84.55,84.6,84.5,84.53,52373.0,75.729,75.7738,75.6842,75.7111,52373.0
2019-09-20 13:00:00,84.53,84.74,84.52,84.66,54635.0,75.7111,75.8992,75.7021,75.8275,54635.0
2019-09-20 13:10:00,84.63,84.63,83.55,83.96,28491.0,75.8006,75.8006,74.8333,75.2005,28491.0
2019-09-20 13:20:00,83.98,84.0,83.73,83.92,11087.0,75.2185,75.2364,74.9945,75.1647,11087.0
2019-09-20 13:30:00,83.89,83.95,83.8,83.9,6475.0,75.1378,75.1916,75.0572,75.1468,6475.0
2019-09-20 13:40:00,83.89,84.02,83.82,83.89,22591.0,75.1378,75.2543,75.0751,75.1378,22591.0
2019-09-20 13:50:00,83.92,84.12,83.81,84.08,21772.0,75.1647,75.3439,75.0662,75.308,21772.0
2019-09-20 14:00:00,84.09,84.2,83.98,84.04,13032.0,75.317,75.4155,75.2185,75.2722,13032.0
2019-09-20 14:10:00,84.05,84.12,83.99,84.07,7668.0,75.2812,75.3439,75.2274,75.2991,7668.0
2019-09-20 14:20:00,84.07,84.19,84.04,84.09,14169.0,75.2991,75.4065,75.2722,75.317,14169.0
2019-09-20 14:30:00,84.09,84.25,84.08,84.22,14798.0,75.317,75.4603,75.308,75.4334,14798.0
2019-09-20 14:40:00,84.25,84.25,84.17,84.2,12466.0,75.4603,75.4603,75.3886,75.4155,12466.0
2019-09-20 14:50:00,84.2,84.2,84.02,84.06,20940.0,75.4155,75.4155,75.2543,75.2901,20940.0
2019-09-20 15:00:00,84.04,84.09,83.95,83.97,17879.0,75.2722,75.317,75.1916,75.2095,17879.0
2019-09-20 15:10:00,83.96,84.01,83.88,83.9,21234.0,75.2005,75.2453,75.1289,75.1468,21234.0
2019-09-20 15:20:00,83.89,83.9,83.68,83.69,26288.0,75.1378,75.1468,74.9498,74.9587,26288.0
2019-09-20 15:30:00,83.7,83.86,83.69,83.84,46746.0,74.9677,75.111,74.9587,75.0931,46746.0
2019-09-20 15:40:00,83.86,83.87,83.54,83.55,109049.0,75.111,75.1199,74.8244,74.8333,109049.0
2019-09-20 15:50:00,83.54,83.77,83.49,83.52,325780.0,74.8244,75.0304,74.7796,74.8064,325780.0
2019-09-23 09:30:00,82.97,83.36,82.71,83.36,54894.0,74.3138,74.6631,74.081,74.6631,54894.0
2019-09-23 09:40:00,83.39,83.57,83.34,83.44,34949.0,74.69,74.8512,74.6452,74.7348,34949.0
2019-09-23 09:50:00,83.43,83.62,83.37,83.38,23293.0,74.7258,74.896,74.6721,74.6811,23293.0
2019-09-23 10:00:00,83.4,83.4,83.13,83.15,13908.0,74.699,74.699,74.4571,74.475,13908.0
2019-09-23 10:10:00,83.17,83.25,83.05,83.19,9826.0,74.493,74.5646,74.3855,74.5109,9826.0
2019-09-23 10:20:00,83.19,83.37,83.17,83.37,7620.0,74.5109,74.6721,74.493,74.6721,7620.0
2019-09-23 10:30:00,83.41,83.53,83.38,83.45,36321.0,74.7079,74.8154,74.6811,74.7438,36321.0
2019-09-23 10:40:00,83.44,83.5,83.37,83.45,7657.0,74.7348,74.7885,74.6721,74.7438,7657.0
2019-09-23 10:50:00,83.42,83.49,83.36,83.46,11356.0,74.7169,74.7796,74.6631,74.7527,11356.0
2019-09-23 11:00:00,83.47,83.71,83.47,83.6,16518.0,74.7617,74.9766,74.7617,74.8781,16518.0
2019-09-23 11:10:00,83.61,83.78,83.55,83.78,26312.0,74.8871,75.0393,74.8333,75.0393,26312.0
2019-09-23 11:20:00,83.8,83.88,83.77,83.86,24786.0,75.0572,75.1289,75.0304,75.111,24786.0
2019-09-23 11:30:00,83.87,83.91,83.79,83.84,7117.0,75.1199,75.1558,75.0483,75.0931,7117.0
2019-09-23 11:40:00,83.86,83.95,83.86,83.94,5888.0,75.111,75.1916,75.111,75.1826,5888.0
2019-09-23 11:50:00,83.93,83.95,83.86,83.95,5345.0,75.1737,75.1916,75.111,75.1916,5345.0
2019-09-23 12:00:00,83.93,84.0,83.84,84.0,8258.0,75.1737,75.2364,75.0931,75.2364,8258.0
2019-09-23 12:10:00,83.97,83.99,83.94,83.95,5156.0,75.2095,75.2274,75.1826,75.1916,5156.0
2019-09-23 12:20:00,84.0,84.06,83.99,84.0,23339.0,75.2364,75.2901,75.2274,75.2364,23339.0
2019-09-23 12:30:00,83.99,84.07,83.97,84.07,21117.0,75.2274,75.2991,75.2095,75.2991,21117.0
2019-09-23 12:40:00,84.05,84.11,84.0,84.03,54196.0,75.2812,75.3349,75.2364,75.2632,54196.0
2019-09-23 12:50:00,84.03,84.08,83.96,84.01,72733.0,75.2632,75.308,75.2005,75.2453,72733.0
2019-09-23 13:00:00,84.0,84.05,83.99,84.01,33892.0,75.2364,75.2812,75.2274,75.2453,33892.0
2019-09-23 13:10:00,84.02,84.03,83.99,84.01,61021.0,75.2543,75.2632,75.2274,75.2453,61021.0
2019-09-23 13:20:00,84.01,84.06,83.99,84.03,55655.0,75.2453,75.2901,75.2274,75.2632,55655.0
2019-09-23 13:30:00,84.04,84.3,83.99,84.3,138620.0,75.2722,75.5051,75.2274,75.5051,138620.0
2019-09-23 13:40:00,84.31,84.31,84.17,84.17,26963.0,75.514,75.514,75.3886,75.3886,26963.0
2019-09-23 13:50:00,84.17,84.28,84.17,84.21,16011.0,75.3886,75.4872,75.3886,75.4245,16011.0
2019-09-23 14:00:00,84.2,84.2,84.15,84.15,7120.0,75.4155,75.4155,75.3707,75.3707,7120.0
2019-09-23 14:10:00,84.15,84.21,84.1,84.18,32359.0,75.3707,75.4245,75.3259,75.3976,32359.0
2019-09-23 14:20:00,84.18,84.21,84.14,84.16,20629.0,75.3976,75.4245,75.3618,75.3797,20629.0
2019-09-23 14:30:00,84.16,84.18,84.1,84.12,11811.0,75.3797,75.3976,75.3259,75.3439,11811.0
2019-09-23 14:40:00,84.11,84.18,84.1,84.13,9545.0,75.3349,75.3976,75.3259,75.3528,9545.0
2019-09-23 14:50:00,84.13,84.23,84.13,84.19,33944.0,75.3528,75.4424,75.3528,75.4065,33944.0
2019-09-23 15:00:00,84.2,84.35,84.17,84.31,16611.0,75.4155,75.5499,75.3886,75.514,16611.0
2019-09-23 15:10:00,84.29,84.43,84.28,84.42,13363.0,75.4961,75.6215,75.4872,75.6126,13363.0
2019-09-23 15:20:00,84.43,84.43,84.34,84.38,63036.0,75.6215,75.6215,75.5409,75.5767,63036.0
2019-09-23 15:30:00,84.38,84.38,84.14,84.2,45304.0,75.5767,75.5767,75.3618,75.4155,45304.0
2019-09-23 15:40:00,84.2,84.25,84.17,84.22,55065.0,75.4155,75.4603,75.3886,75.4334,55065.0
2019-09-23 15:50:00,84.22,84.25,83.84,83.89,277396.0,75.4334,75.4603,75.0931,75.1378,277396.0
2019-09-24 09:30:00,84.14,84.29,83.7,83.78,55734.0,75.3618,75.4961,74.9677,75.0393,55734.0
2019-09-24 09:40:00,83.77,83.89,83.72,83.85,33004.0,75.0304,75.1378,74.9856,75.102,33004.0
2019-09-24 09:50:00,83.85,83.94,83.67,83.7,26966.0,75.102,75.1826,74.9408,74.9677,26966.0
2019-09-24 10:00:00,83.72,83.77,83.23,83.28,28327.0,74.9856,75.0304,74.5467,74.5915,28327.0
2019-09-24 10:10:00,83.28,83.29,83.04,83.07,34351.0,74.5915,74.6004,74.3765,74.4034,34351.0
2019-09-24 10:20:00,83.07,83.21,82.85,82.86,38179.0,74.4034,74.5288,74.2063,74.2153,38179.0
2019-09-24 10:30:00,82.88,83.3,82.88,83.26,31396.0,74.2332,74.6094,74.2332,74.5736,31396.0
2019-09-24 10:40:00,83.27,83.28,83.16,83.24,18115.0,74.5825,74.5915,74.484,74.5557,18115.0
2019-09-24 10:50:00,83.24,83.3,83.2,83.28,18381.0,74.5557,74.6094,74.5198,74.5915,18381.0
2019-09-24 11:00:00,83.29,83.33,83.2,83.33,32738.0,74.6004,74.6363,74.5198,74.6363,32738.0
2019-09-24 11:10:00,83.34,83.41,83.29,83.34,16936.0,74.6452,74.7079,74.6004,74.6452,16936.0
2019-09-24 11:20:00,83.36,83.47,83.33,83.37,13703.0,74.6631,74.7617,74.6363,74.6721,13703.0
2019-09-24 11:30:00,83.39,83.47,83.23,83.24,17306.0,74.69,74.7617,74.5467,74.5557,17306.0
2019-09-24 11:40:00,83.23,83.25,82.98,83.07,81152.0,74.5467,74.5646,74.3228,74.4034,81152.0
2019-09-24 11:50:00,83.07,83.08,82.88,83.0,26933.0,74.4034,74.4124,74.2332,74.3407,26933.0
2019-09-24 12:00:00,82.98,83.04,82.95,83.0,20022.0,74.3228,74.3765,74.2959,74.3407,20022.0
2019-09-24 12:10:00,82.98,83.01,82.82,82.82,48393.0,74.3228,74.3497,74.1795,74.1795,48393.0
2019-09-24 12:20:00,82.81,82.9,82.45,82.57,29645.0,74.1705,74.2511,73.8481,73.9556,29645.0
2019-09-24 12:30:00,82.58,82.58,82.29,82.33,33364.0,73.9645,73.9645,73.7048,73.7406,33364.0
2019-09-24 12:40:00,82.35,82.35,82.12,82.27,42618.0,73.7585,73.7585,73.5525,73.6869,42618.0
2019-09-24 12:50:00,82.27,82.27,81.9,81.94,56327.0,73.6869,73.6869,73.3555,73.3913,56327.0
2019-09-24 13:00:00,81.94,82.18,81.92,82.09,88156.0,73.3913,73.6062,73.3734,73.5256,88156.0
2019-09-24 13:10:00,82.07,82.1,81.91,82.02,28857.0,73.5077,73.5346,73.3644,73.4629,28857.0
2019-09-24 13:20:00,82.03,82.05,81.87,81.89,21988.0,73.4719,73.4898,73.3286,73.3465,21988.0
2019-09-24 13:30:00,81.89,82.18,81.89,82.18,50545.0,73.3465,73.6062,73.3465,73.6062,50545.0
2019-09-24 13:40:00,82.17,82.34,82.1,82.34,52549.0,73.5973,73.7496,73.5346,73.7496,52549.0
2019-09-24 13:50:00,82.32,82.38,82.08,82.16,30373.0,73.7316,73.7854,73.5167,73.5883,30373.0
2019-09-24 14:00:00,82.16,82.16,81.95,81.95,25230.0,73.5883,73.5883,73.4002,73.4002,25230.0
2019-09-24 14:10:00,81.96,82.64,81.94,82.58,57064.0,73.4092,74.0183,73.3913,73.9645,57064.0
2019-09-24 14:20:00,82.58,82.6,82.42,82.52,45067.0,73.9645,73.9824,73.8212,73.9108,45067.0
2019-09-24 14:30:00,82.53,82.55,82.19,82.25,41325.0,73.9197,73.9376,73.6152,73.6689,41325.0
2019-09-24 14:40:00,82.24,82.3,82.08,82.18,28918.0,73.66,73.7137,73.5167,73.6062,28918.0
2019-09-24 14:50:00,82.17,82.25,82.04,82.05,36319.0,73.5973,73.6689,73.4809,73.4898,36319.0
2019-09-24 15:00:00,82.05,82.14,81.93,82.07,38822.0,73.4898,73.5704,73.3823,73.5077,38822.0
2019-09-24 15:10:00,82.06,82.22,82.02,82.04,35240.0,73.4988,73.6421,73.4629,73.4809,35240.0
2019-09-24 15:20:00,82.04,82.04,81.81,81.95,57868.0,73.4809,73.4809,73.2749,73.4002,57868.0
2019-09-24 15:30:00,81.93,81.97,81.79,81.94,68066.0,73.3823,73.4182,73.2569,73.3913,68066.0
2019-09-24 15:40:00,81.95,82.26,81.93,82.23,88579.0,73.4002,73.6779,73.3823,73.651,88579.0
2019-09-24 15:50:00,82.23,82.35,82.03,82.32,220046.0,73.651,73.7585,73.4719,73.7316,220046.0
2019-09-25 09:30:00,82.04,82.52,81.8,82.52,86190.0,73.4809,73.9108,73.2659,73.9108,86190.0
2019-09-25 09:40:00,82.39,82.48,82.23,82.33,14368.0,73.7943,73.8749,73.651,73.7406,14368.0
2019-09-25 09:50:00,82.38,82.38,82.02,82.2,32188.0,73.7854,73.7854,73.4629,73.6242,32188.0
2019-09-25 10:00:00,82.17,82.41,81.94,82.36,32063.0,73.5973,73.8123,73.3913,73.7675,32063.0
2019-09-25 10:10:00,82.31,82.42,82.07,82.1,19173.0,73.7227,73.8212,73.5077,73.5346,19173.0
2019-09-25 10:20:00,82.12,82.23,82.04,82.19,113350.0,73.5525,73.651,73.4809,73.6152,113350.0
2019-09-25 10:30:00,82.15,82.51,82.13,82.45,63283.0,73.5794,73.9018,73.5615,73.8481,63283.0
2019-09-25 10:40:00,82.4,82.57,82.34,82.47,19119.0,73.8033,73.9556,73.7496,73.866,19119.0
2019-09-25 10:50:00,82.48,82.8,82.37,82.72,21660.0,73.8749,74.1616,73.7764,74.0899,21660.0
2019-09-25 11:00:00,82.72,82.76,82.55,82.6,50709.0,74.0899,74.1257,73.9376,73.9824,50709.0
2019-09-25 11:10:00,82.57,82.65,82.48,82.51,25435.0,73.9556,74.0272,73.8749,73.9018,25435.0
2019-09-25 11:20:00,82.51,82.67,82.48,82.54,16557.0,73.9018,74.0451,73.8749,73.9287,16557.0
2019-09-25 11:30:00,82.52,82.61,82.51,82.6,8592.0,73.9108,73.9914,73.9018,73.9824,8592.0
2019-09-25 11:40:00,82.66,82.67,82.5,82.51,13513.0,74.0362,74.0451,73.8929,73.9018,13513.0
2019-09-25 11:50:00,82.51,82.58,82.43,82.57,14835.0,73.9018,73.9645,73.8302,73.9556,14835.0
2019-09-25 12:00:00,82.58,82.73,82.52,82.69,25023.0,73.9645,74.0989,73.9108,74.063,25023.0
2019-09-25 12:10:00,82.67,82.78,82.64,82.7,26706.0,74.0451,74.1437,74.0183,74.072,26706.0
2019-09-25 12:20:00,82.7,82.76,82.63,82.65,49036.0,74.072,74.1257,74.0093,74.0272,49036.0
2019-09-25 12:30:00,82.67,82.76,82.67,82.7,10811.0,74.0451,74.1257,74.0451,74.072,10811.0
2019-09-25 12:40:00,82.69,82.72,82.63,82.71,20037.0,74.063,74.0899,74.0093,74.081,20037.0
2019-09-25 12:50:00,82.69,82.83,82.66,82.73,25451.0,74.063,74.1884,74.0362,74.0989,25451.0
2019-09-25 13:00:00,82.76,82.86,82.75,82.86,10136.0,74.1257,74.2153,74.1168,74.2153,10136.0
2019-09-25 13:10:00,82.86,82.89,82.79,82.81,12859.0,74.2153,74.2422,74.1526,74.1705,12859.0
2019-09-25 13:20:00,82.8,82.85,82.78,82.79,25334.0,74.1616,74.2063,74.1437,74.1526,25334.0
2019-09-25 13:30:00,82.8,82.87,82.76,82.85,95711.0,74.1616,74.2243,74.1257,74.2063,95711.0
2019-09-25 13:40:00,82.85,82.98,82.85,82.94,13184.0,74.2063,74.3228,74.2063,74.287,13184.0
2019-09-25 13:50:00,82.91,83.04,82.91,83.01,13073.0,74.2601,74.3765,74.2601,74.3497,13073.0
2019-09-25 14:00:00,83.0,83.15,82.99,83.13,88524.0,74.3407,74.475,74.3317,74.4571,88524.0
2019-09-25 14:10:00,83.12,83.18,82.97,83.08,18134.0,74.4482,74.5019,74.3138,74.4124,18134.0
2019-09-25 14:20:00,83.1,83.1,82.94,83.0,57875.0,74.4303,74.4303,74.287,74.3407,57875.0
2019-09-25 14:30:00,83.01,83.1,83.0,83.02,9857.0,74.3497,74.4303,74.3407,74.3586,9857.0
2019-09-25 14:40:00,83.02,83.1,82.97,83.01,19903.0,74.3586,74.4303,74.3138,74.3497,19903.0
2019-09-25 14:50:00,83.03,83.04,82.97,83.03,20179.0,74.3676,74.3765,74.3138,74.3676,20179.0
2019-09-25 15:00:00,82.99,83.05,82.97,82.99,48336.0,74.3317,74.3855,74.3138,74.3317,48336.0
2019-09-25 15:10:00,83.0,83.02,82.93,82.98,91499.0,74.3407,74.3586,74.278,74.3228,91499.0
2019-09-25 15:20:00,82.95,83.0,82.95,82.97,25006.0,74.2959,74.3407,74.2959,74.3138,25006.0
2019-09-25 15:30:00,82.96,83.0,82.92,82.95,42041.0,74.3049,74.3407,74.269,74.2959,42041.0
2019-09-25 15:40:00,82.94,82.95,82.81,82.88,113157.0,74.287,74.2959,74.1705,74.2332,113157.0
2019-09-25 15:50:00,82.87,82.92,82.64,82.66,216694.0,74.2243,74.269,74.0183,74.0362,216694.0
2019-09-26 09:30:00,82.63,82.68,82.29,82.52,65958.0,74.0093,74.0541,73.7048,73.9108,65958.0
2019-09-26 09:40:00,82.52,82.83,82.51,82.74,17080.0,73.9108,74.1884,73.9018,74.1078,17080.0
2019-09-26 09:50:00,82.71,82.73,82.54,82.62,70364.0,74.081,74.0989,73.9287,74.0003,70364.0
2019-09-26 10:00:00,82.62,82.72,82.39,82.42,78151.0,74.0003,74.0899,73.7943,73.8212,78151.0
2019-09-26 10:10:00,82.49,82.54,82.29,82.47,53284.0,73.8839,73.9287,73.7048,73.866,53284.0
2019-09-26 10:20:00,82.5,82.6,82.46,82.6,55368.0,73.8929,73.9824,73.857,73.9824,55368.0
2019-09-26 10:30:00,82.57,82.66,82.53,82.59,10323.0,73.9556,74.0362,73.9197,73.9735,10323.0
2019-09-26 10:40:00,82.6,82.71,82.57,82.66,12538.0,73.9824,74.081,73.9556,74.0362,12538.0
2019-09-26 10:50:00,82.67,82.7,82.47,82.65,19592.0,74.0451,74.072,73.866,74.0272,19592.0
2019-09-26 11:00:00,82.62,82.62,82.28,82.38,45595.0,74.0003,74.0003,73.6958,73.7854,45595.0
2019-09-26 11:10:00,82.38,82.42,82.16,82.2,15820.0,73.7854,73.8212,73.5883,73.6242,15820.0
2019-09-26 11:20:00,82.17,82.18,82.04,82.15,23476.0,73.5973,73.6062,73.4809,73.5794,23476.0
2019-09-26 11:30:00,82.15,82.36,82.08,82.28,15660.0,73.5794,73.7675,73.5167,73.6958,15660.0
2019-09-26 11:40:00,82.29,82.29,82.21,82.23,6506.0,73.7048,73.7048,73.6331,73.651,6506.0
2019-09-26 11:50:00,82.24,82.31,82.15,82.26,15069.0,73.66,73.7227,73.5794,73.6779,15069.0
2019-09-26 12:00:00,82.25,82.37,82.18,82.34,27971.0,73.6689,73.7764,73.6062,73.7496,27971.0
2019-09-26 12:10:00,82.32,82.37,82.25,82.31,19825.0,73.7316,73.7764,73.6689,73.7227,19825.0
2019-09-26 12:20:00,82.31,82.35,82.22,82.32,28081.0,73.7227,73.7585,73.6421,73.7316,28081.0
2019-09-26 12:30:00,82.31,82.37,82.27,82.37,24089.0,73.7227,73.7764,73.6869,73.7764,24089.0
2019-09-26 12:40:00,82.36,82.36,82.29,82.29,27423.0,73.7675,73.7675,73.7048,73.7048,27423.0
2019-09-26 12:50:00,82.3,82.31,82.22,82.25,19083.0,73.7137,73.7227,73.6421,73.6689,19083.0
2019-09-26 13:00:00,82.24,82.26,82.2,82.25,17914.0,73.66,73.6779,73.6242,73.6689,17914.0
2019-09-26 13:10:00,82.22,82.23,82.11,82.11,8403.0,73.6421,73.651,73.5436,73.5436,8403.0
2019-09-26 13:20:00,82.11,82.14,82.04,82.11,36316.0,73.5436,73.5704,73.4809,73.5436,36316.0
2019-09-26 13:30:00,82.11,82.24,82.0,82.22,42852.0,73.5436,73.66,73.445,73.6421,42852.0
2019-09-26 13:40:00,82.22,82.22,82.06,82.06,16339.0,73.6421,73.6421,73.4988,73.4988,16339.0
2019-09-26 13:50:00,82.06,82.19,82.01,82.19,17977.0,73.4988,73.6152,73.454,73.6152,17977.0
2019-09-26 14:00:00,82.19,82.39,82.18,82.38,20007.0,73.6152,73.7943,73.6062,73.7854,20007.0
2019-09-26 14:10:00,82.39,82.43,82.31,82.35,12191.0,73.7943,73.8302,73.7227,73.7585,12191.0
2019-09-26 14:20:00,82.37,82.42,82.35,82.37,9462.0,73.7764,73.8212,73.7585,73.7764,9462.0
2019-09-26 14:30:00,82.37,82.42,82.36,82.39,16787.0,73.7764,73.8212,73.7675,73.7943,16787.0
2019-09-26 14:40:00,82.39,82.4,82.29,82.34,35401.0,73.7943,73.8033,73.7048,73.7496,35401.0
2019-09-26 14:50:00,82.33,82.33,82.2,82.2,18110.0,73.7406,73.7406,73.6242,73.6242,18110.0
2019-09-26 15:00:00,82.21,82.3,82.18,82.27,19937.0,73.6331,73.7137,73.6062,73.6869,19937.0
2019-09-26 15:10:00,82.29,82.35,82.23,82.3,59489.0,73.7048,73.7585,73.651,73.7137,59489.0
2019-09-26 15:20:00,82.3,82.59,82.29,82.5,58581.0,73.7137,73.9735,73.7048,73.8929,58581.0
2019-09-26 15:30:00,82.51,82.75,82.49,82.59,65965.0,73.9018,74.1168,73.8839,73.9735,65965.0
2019-09-26 15:40:00,82.56,82.6,82.48,82.56,56684.0,73.9466,73.9824,73.8749,73.9466,56684.0
2019-09-26 15:50:00,82.55,82.57,82.35,82.51,139634.0,73.9376,73.9556,73.7585,73.9018,139634.0
2019-09-27 09:30:00,82.89,82.96,82.56,82.92,37396.0,74.2422,74.3049,73.9466,74.269,37396.0
2019-09-27 09:40:00,82.85,83.01,82.82,82.97,7331.0,74.2063,74.3497,74.1795,74.3138,7331.0
2019-09-27 09:50:00,82.97,82.97,82.72,82.83,4611.0,74.3138,74.3138,74.0899,74.1884,4611.0
2019-09-27 10:00:00,82.78,82.85,82.53,82.69,9279.0,74.1437,74.2063,73.9197,74.063,9279.0
2019-09-27 10:10:00,82.7,82.77,82.61,82.74,5630.0,74.072,74.1347,73.9914,74.1078,5630.0
2019-09-27 10:20:00,82.74,82.86,82.73,82.82,7691.0,74.1078,74.2153,74.0989,74.1795,7691.0
2019-09-27 10:30:00,82.84,83.06,82.83,83.04,5474.0,74.1974,74.3944,74.1884,74.3765,5474.0
2019-09-27 10:40:00,83.03,83.16,82.98,83.13,19470.0,74.3676,74.484,74.3228,74.4571,19470.0
2019-09-27 10:50:00,83.15,83.26,83.02,83.26,3922.0,74.475,74.5736,74.3586,74.5736,3922.0
2019-09-27 11:00:00,83.24,83.29,82.97,82.99,30232.0,74.5557,74.6004,74.3138,74.3317,30232.0
2019-09-27 11:10:00,82.97,82.99,82.64,82.66,28371.0,74.3138,74.3317,74.0183,74.0362,28371.0
2019-09-27 11:20:00,82.67,82.74,82.63,82.63,7026.0,74.0451,74.1078,74.0093,74.0093,7026.0
2019-09-27 11:30:00,82.61,82.67,81.78,81.95,49726.0,73.9914,74.0451,73.248,73.4002,49726.0
2019-09-27 11:40:00,81.9,82.43,81.9,82.35,7795.0,73.3555,73.8302,73.3555,73.7585,7795.0
2019-09-27 11:50:00,82.36,82.67,82.24,82.62,20327.0,73.7675,74.0451,73.66,74.0003,20327.0
2019-09-27 12:00:00,82.55,82.61,82.43,82.54,11085.0,73.9376,73.9914,73.8302,73.9287,11085.0
2019-09-27 12:10:00,82.56,82.67,82.37,82.37,4702.0,73.9466,74.0451,73.7764,73.7764,4702.0
2019-09-27 12:20:00,82.42,82.55,82.35,82.55,8068.0,73.8212,73.9376,73.7585,73.9376,8068.0
2019-09-27 12:30:00,82.51,82.55,82.37,82.55,4028.0,73.9018,73.9376,73.7764,73.9376,4028.0
2019-09-27 12:40:00,82.59,82.69,82.37,82.37,14608.0,73.9735,74.063,73.7764,73.7764,14608.0
2019-09-27 12:50:00,82.37,82.45,82.21,82.22,9855.0,73.7764,73.8481,73.6331,73.6421,9855.0
2019-09-27 13:00:00,82.21,82.65,82.2,82.6,14913.0,73.6331,74.0272,73.6242,73.9824,14913.0
2019-09-27 13:10:00,82.58,82.6,82.49,82.54,10405.0,73.9645,73.9824,73.8839,73.9287,10405.0
2019-09-27 13:20:00,82.61,82.69,82.53,82.69,10746.0,73.9914,74.063,73.9197,74.063,10746.0
2019-09-27 13:30:00,82.68,82.73,82.59,82.73,15364.0,74.0541,74.0989,73.9735,74.0989,15364.0
2019-09-27 13:40:00,82.74,82.83,82.67,82.69,10270.0,74.1078,74.1884,74.0451,74.063,10270.0
2019-09-27 13:50:00,82.69,82.84,82.58,82.83,24487.0,74.063,74.1974,73.9645,74.1884,24487.0
2019-09-27 14:00:00,82.84,82.85,82.72,82.72,14758.0,74.1974,74.2063,74.0899,74.0899,14758.0
2019-09-27 14:10:00,82.76,82.83,82.7,82.76,12560.0,74.1257,74.1884,74.072,74.1257,12560.0
2019-09-27 14:20:00,82.82,83.01,82.7,82.83,34070.0,74.1795,74.3497,74.072,74.1884,34070.0
2019-09-27 14:30:00,82.85,82.92,82.76,82.81,19575.0,74.2063,74.269,74.1257,74.1705,19575.0
2019-09-27 14:40:00,82.85,82.86,82.55,82.55,19146.0,74.2063,74.2153,73.9376,73.9376,19146.0
2019-09-27 14:50:00,82.55,82.67,82.55,82.59,12233.0,73.9376,74.0451,73.9376,73.9735,12233.0
2019-09-27 15:00:00,82.59,82.78,82.58,82.71,26586.0,73.9735,74.1437,73.9645,74.081,26586.0
2019-09-27 15:10:00,82.73,82.95,82.72,82.92,21579.0,74.0989,74.2959,74.0899,74.269,21579.0
2019-09-27 15:20:00,82.91,82.97,82.84,82.86,30706.0,74.2601,74.3138,74.1974,74.2153,30706.0
2019-09-27 15:30:00,82.85,83.02,82.85,83.0,30382.0,74.2063,74.3586,74.2063,74.3407,30382.0
2019-09-27 15:40:00,82.98,83.05,82.95,83.02,66418.0,74.3228,74.3855,74.2959,74.3586,66418.0
2019-09-27 15:50:00,83.02,83.19,82.93,83.01,175122.0,74.3586,74.5109,74.278,74.3497,175122.0
2019-09-30 09:30:00,83.35,83.56,83.15,83.2,44347.0,74.6542,74.8423,74.475,74.5198,44347.0
2019-09-30 09:40:00,83.24,83.28,83.03,83.12,29834.0,74.5557,74.5915,74.3676,74.4482,29834.0
2019-09-30 09:50:00,83.06,83.11,82.77,82.92,21089.0,74.3944,74.4392,74.1347,74.269,21089.0
2019-09-30 10:00:00,82.92,83.17,82.92,83.14,19827.0,74.269,74.493,74.269,74.4661,19827.0
2019-09-30 10:10:00,83.15,83.24,83.11,83.2,17254.0,74.475,74.5557,74.4392,74.5198,17254.0
2019-09-30 10:20:00,83.16,83.16,82.97,82.99,17004.0,74.484,74.484,74.3138,74.3317,17004.0
2019-09-30 10:30:00,83.0,83.05,82.94,83.0,25917.0,74.3407,74.3855,74.287,74.3407,25917.0
2019-09-30 10:40:00,83.0,83.18,82.98,83.16,35945.0,74.3407,74.5019,74.3228,74.484,35945.0
2019-09-30 10:50:00,83.14,83.18,82.99,83.11,39613.0,74.4661,74.5019,74.3317,74.4392,39613.0
2019-09-30 11:00:00,83.12,83.16,83.05,83.13,55209.0,74.4482,74.484,74.3855,74.4571,55209.0
2019-09-30 11:10:00,83.1,83.19,83.03,83.04,28760.0,74.4303,74.5109,74.3676,74.3765,28760.0
2019-09-30 11:20:00,83.04,83.34,83.04,83.26,25278.0,74.3765,74.6452,74.3765,74.5736,25278.0
2019-09-30 11:30:00,83.28,83.31,83.2,83.25,12952.0,74.5915,74.6184,74.5198,74.5646,12952.0
2019-09-30 11:40:00,83.23,83.33,83.15,83.2,28237.0,74.5467,74.6363,74.475,74.5198,28237.0
2019-09-30 11:50:00,83.21,83.29,83.19,83.29,11704.0,74.5288,74.6004,74.5109,74.6004,11704.0
2019-09-30 12:00:00,83.31,83.4,83.27,83.29,21139.0,74.6184,74.699,74.5825,74.6004,21139.0
2019-09-30 12:10:00,83.31,83.47,83.3,83.45,29982.0,74.6184,74.7617,74.6094,74.7438,29982.0
2019-09-30 12:20:00,83.44,83.46,83.34,83.4,17005.0,74.7348,74.7527,74.6452,74.699,17005.0
2019-09-30 12:30:00,83.42,83.42,83.3,83.39,9585.0,74.7169,74.7169,74.6094,74.69,9585.0
2019-09-30 12:40:00,83.41,83.41,83.33,83.34,10240.0,74.7079,74.7079,74.6363,74.6452,10240.0
2019-09-30 12:50:00,83.34,83.41,83.34,83.41,5060.0,74.6452,74.7079,74.6452,74.7079,5060.0
2019-09-30 13:00:00,83.42,83.44,83.33,83.38,15062.0,74.7169,74.7348,74.6363,74.6811,15062.0
2019-09-30 13:10:00,83.38,83.4,83.33,83.33,11620.0,74.6811,74.699,74.6363,74.6363,11620.0
2019-09-30 13:20:00,83.35,83.38,83.24,83.25,28807.0,74.6542,74.6811,74.5557,74.5646,28807.0
2019-09-30 13:30:00,83.23,83.34,83.23,83.33,9932.0,74.5467,74.6452,74.5467,74.6363,9932.0
2019-09-30 13:40:00,83.31,83.46,83.29,83.46,7920.0,74.6184,74.7527,74.6004,74.7527,7920.0
2019-09-30 13:50:00,83.46,83.47,83.36,83.41,11580.0,74.7527,74.7617,74.6631,74.7079,11580.0
2019-09-30 14:00:00,83.42,83.44,83.37,83.44,6667.0,74.7169,74.7348,74.6721,74.7348,6667.0
2019-09-30 14:10:00,83.44,83.47,83.42,83.43,13924.0,74.7348,74.7617,74.7169,74.7258,13924.0
2019-09-30 14:20:00,83.43,83.44,83.37,83.44,9291.0,74.7258,74.7348,74.6721,74.7348,9291.0
2019-09-30 14:30:00,83.45,83.49,83.4,83.48,15090.0,74.7438,74.7796,74.699,74.7706,15090.0
2019-09-30 14:40:00,83.48,83.52,83.44,83.49,18807.0,74.7706,74.8064,74.7348,74.7796,18807.0
2019-09-30 14:50:00,83.47,83.51,83.44,83.46,10505.0,74.7617,74.7975,74.7348,74.7527,10505.0
2019-09-30 15:00:00,83.45,83.47,83.31,83.33,124553.0,74.7438,74.7617,74.6184,74.6363,124553.0
2019-09-30 15:10:00,83.33,83.4,83.31,83.38,13175.0,74.6363,74.699,74.6184,74.6811,13175.0
2019-09-30 15:20:00,83.38,83.42,83.29,83.3,21234.0,74.6811,74.7169,74.6004,74.6094,21234.0
2019-09-30 15:30:00,83.3,83.38,83.24,83.38,30148.0,74.6094,74.6811,74.5557,74.6811,30148.0
2019-09-30 15:40:00,83.37,83.42,83.24,83.3,42910.0,74.6721,74.7169,74.5557,74.6094,42910.0
2019-09-30 15:50:00,83.29,83.35,83.15,83.15,184167.0,74.6004,74.6542,74.475,74.475,184167.0
2019-10-01 09:30:00,83.92,84.01,83.49,83.91,45971.0,75.1647,75.2453,74.7796,75.1558,45971.0
2019-10-01 09:40:00,83.91,84.05,83.76,83.76,37123.0,75.1558,75.2812,75.0214,75.0214,37123.0
2019-10-01 09:50:00,83.79,83.79,83.2,83.21,29437.0,75.0483,75.0483,74.5198,74.5288,29437.0
2019-10-01 10:00:00,83.17,83.23,82.23,82.23,89821.0,74.493,74.5467,73.651,73.651,89821.0
2019-10-01 10:10:00,82.23,82.47,82.17,82.31,18685.0,73.651,73.866,73.5973,73.7227,18685.0
2019-10-01 10:20:00,82.27,82.34,81.92,82.17,21630.0,73.6869,73.7496,73.3734,73.5973,21630.0
2019-10-01 10:30:00,82.16,82.16,81.71,81.78,60025.0,73.5883,73.5883,73.1853,73.248,60025.0
2019-10-01 10:40:00,81.75,82.1,81.61,82.07,58070.0,73.2211,73.5346,73.0957,73.5077,58070.0
2019-10-01 10:50:00,82.07,82.25,81.9,81.95,30620.0,73.5077,73.6689,73.3555,73.4002,30620.0
2019-10-01 11:00:00,81.91,81.94,81.65,81.94,16677.0,73.3644,73.3913,73.1315,73.3913,16677.0
2019-10-01 11:10:00,81.92,81.95,81.67,81.76,17056.0,73.3734,73.4002,73.1495,73.2301,17056.0
2019-10-01 11:20:00,81.76,82.04,81.76,82.04,11777.0,73.2301,73.4809,73.2301,73.4809,11777.0
2019-10-01 11:30:00,82.06,82.13,82.0,82.03,15572.0,73.4988,73.5615,73.445,73.4719,15572.0
2019-10-01 11:40:00,82.04,82.04,81.84,81.85,16271.0,73.4809,73.4809,73.3017,73.3107,16271.0
2019-10-01 11:50:00,81.86,81.96,81.7,81.79,17298.0,73.3196,73.4092,73.1763,73.2569,17298.0
2019-10-01 12:00:00,81.75,81.79,81.62,81.63,13844.0,73.2211,73.2569,73.1047,73.1136,13844.0
2019-10-01 12:10:00,81.63,81.66,81.47,81.65,13625.0,73.1136,73.1405,72.9703,73.1315,13625.0
2019-10-01 12:20:00,81.64,81.72,81.51,81.53,8985.0,73.1226,73.1942,73.0061,73.0241,8985.0
2019-10-01 12:30:00,81.57,81.64,81.51,81.59,14577.0,73.0599,73.1226,73.0061,73.0778,14577.0
2019-10-01 12:40:00,81.59,81.69,81.57,81.6,13772.0,73.0778,73.1674,73.0599,73.0868,13772.0
2019-10-01 12:50:00,81.59,81.62,81.31,81.31,17921.0,73.0778,73.1047,72.827,72.827,17921.0
2019-10-01 13:00:00,81.29,81.36,81.16,81.19,18324.0,72.8091,72.8718,72.6927,72.7195,18324.0
2019-10-01 13:10:00,81.16,81.16,80.83,80.85,21070.0,72.6927,72.6927,72.3971,72.415,21070.0
2019-10-01 13:20:00,80.86,80.9,80.75,80.8,20296.0,72.424,72.4598,72.3254,72.3702,20296.0
2019-10-01 13:30:00,80.75,80.76,80.58,80.62,12302.0,72.3254,72.3344,72.1732,72.209,12302.0
2019-10-01 13:40:00,80.63,80.67,80.56,80.64,31193.0,72.218,72.2538,72.1553,72.2269,31193.0
2019-10-01 13:50:00,80.67,80.67,80.47,80.48,13747.0,72.2538,72.2538,72.0747,72.0836,13747.0
2019-10-01 14:00:00,80.48,80.59,80.42,80.43,16735.0,72.0836,72.1821,72.0299,72.0388,16735.0
2019-10-01 14:10:00,80.43,80.61,80.41,80.61,18936.0,72.0388,72.2,72.0209,72.2,18936.0
2019-10-01 14:20:00,80.64,80.73,80.63,80.69,16871.0,72.2269,72.3075,72.218,72.2717,16871.0
2019-10-01 14:30:00,80.7,80.8,80.68,80.75,20700.0,72.2807,72.3702,72.2627,72.3254,20700.0
2019-10-01 14:40:00,80.76,80.98,80.76,80.9,24969.0,72.3344,72.5314,72.3344,72.4598,24969.0
2019-10-01 14:50:00,80.88,80.88,80.76,80.79,13552.0,72.4419,72.4419,72.3344,72.3613,13552.0
2019-10-01 15:00:00,80.79,80.88,80.66,80.88,40715.0,72.3613,72.4419,72.2448,72.4419,40715.0
2019-10-01 15:10:00,80.85,80.85,80.69,80.75,29043.0,72.415,72.415,72.2717,72.3254,29043.0
2019-10-01 15:20:00,80.75,80.95,80.72,80.95,25484.0,72.3254,72.5046,72.2986,72.5046,25484.0
2019-10-01 15:30:00,80.93,80.93,80.76,80.78,36962.0,72.4867,72.4867,72.3344,72.3523,36962.0
2019-10-01 15:40:00,80.79,80.92,80.71,80.78,46963.0,72.3613,72.4777,72.2896,72.3523,46963.0
2019-10-01 15:50:00,80.77,80.84,80.66,80.81,174732.0,72.3434,72.406,72.2448,72.3792,174732.0
2019-10-02 09:30:00,79.68,79.68,78.08,78.22,157055.0,71.3671,71.3671,69.934,70.0594,157055.0
2019-10-02 09:40:00,78.22,78.3,77.75,78.28,87294.0,70.0594,70.131,69.6384,70.1131,87294.0
2019-10-02 09:50:00,78.28,78.4,78.03,78.23,52720.0,70.1131,70.2206,69.8892,70.0683,52720.0
2019-10-02 10:00:00,78.23,78.4,78.06,78.4,39207.0,70.0683,70.2206,69.9161,70.2206,39207.0
2019-10-02 10:10:00,78.44,78.68,78.43,78.63,20150.0,70.2564,70.4714,70.2475,70.4266,20150.0
2019-10-02 10:20:00,78.65,78.71,78.19,78.25,64744.0,70.4445,70.4983,70.0325,70.0863,64744.0
2019-10-02 10:30:00,78.23,78.23,77.7,77.8,53618.0,70.0683,70.0683,69.5936,69.6832,53618.0
2019-10-02 10:40:00,77.81,77.85,77.39,77.42,65273.0,69.6922,69.728,69.316,69.3429,65273.0
2019-10-02 10:50:00,77.46,77.92,77.42,77.88,60958.0,69.3787,69.7907,69.3429,69.7549,60958.0
2019-10-02 11:00:00,77.79,78.0,77.75,77.79,66504.0,69.6743,69.8623,69.6384,69.6743,66504.0
2019-10-02 11:10:00,77.75,77.75,77.34,77.55,35254.0,69.6384,69.6384,69.2712,69.4593,35254.0
2019-10-02 11:20:00,77.56,77.63,77.31,77.45,46411.0,69.4682,69.5309,69.2443,69.3697,46411.0
2019-10-02 11:30:00,77.49,77.49,77.12,77.41,23439.0,69.4056,69.4056,69.0742,69.3339,23439.0
2019-10-02 11:40:00,77.41,77.48,77.27,77.4,29728.0,69.3339,69.3966,69.2085,69.3249,29728.0
2019-10-02 11:50:00,77.36,77.54,77.36,77.48,13381.0,69.2891,69.4503,69.2891,69.3966,13381.0
2019-10-02 12:00:00,77.46,77.46,77.35,77.38,6531.0,69.3787,69.3787,69.2802,69.307,6531.0
2019-10-02 12:10:00,77.4,77.4,77.16,77.21,18531.0,69.3249,69.3249,69.11,69.1548,18531.0
2019-10-02 12:20:00,77.21,77.28,77.12,77.25,11617.0,69.1548,69.2175,69.0742,69.1906,11617.0
2019-10-02 12:30:00,77.25,77.26,76.94,76.97,30439.0,69.1906,69.1995,68.9129,68.9398,30439.0
2019-10-02 12:40:00,76.97,77.05,76.9,76.91,67718.0,68.9398,69.0115,68.8771,68.8861,67718.0
2019-10-02 12:50:00,76.9,77.08,76.86,76.98,19950.0,68.8771,69.0383,68.8413,68.9488,19950.0
2019-10-02 13:00:00,76.96,77.22,76.9,77.21,48747.0,68.9308,69.1637,68.8771,69.1548,48747.0
2019-10-02 13:10:00,77.22,77.27,77.06,77.1,30824.0,69.1637,69.2085,69.0204,69.0562,30824.0
2019-10-02 13:20:00,77.08,77.25,77.01,77.2,22415.0,69.0383,69.1906,68.9756,69.1458,22415.0
2019-10-02 13:30:00,77.2,77.24,77.1,77.18,22230.0,69.1458,69.1816,69.0562,69.1279,22230.0
2019-10-02 13:40:00,77.21,77.3,77.16,77.18,21390.0,69.1548,69.2354,69.11,69.1279,21390.0
2019-10-02 13:50:00,77.17,77.37,77.11,77.3,21954.0,69.1189,69.2981,69.0652,69.2354,21954.0
2019-10-02 14:00:00,77.28,77.52,77.18,77.51,34608.0,69.2175,69.4324,69.1279,69.4235,34608.0
2019-10-02 14:10:00,77.53,77.75,77.48,77.72,35875.0,69.4414,69.6384,69.3966,69.6116,35875.0
2019-10-02 14:20:00,77.72,77.95,77.72,77.77,28212.0,69.6116,69.8176,69.6116,69.6563,28212.0
2019-10-02 14:30:00,77.77,77.79,77.61,77.67,18964.0,69.6563,69.6743,69.513,69.5668,18964.0
2019-10-02 14:40:00,77.7,77.79,77.63,77.75,26172.0,69.5936,69.6743,69.5309,69.6384,26172.0
2019-10-02 14:50:00,77.73,77.84,77.71,77.84,18798.0,69.6205,69.719,69.6026,69.719,18798.0
2019-10-02 15:00:00,77.83,77.85,77.61,77.68,25607.0,69.7101,69.728,69.513,69.5757,25607.0
2019-10-02 15:10:00,77.69,77.98,77.68,77.94,32661.0,69.5847,69.8444,69.5757,69.8086,32661.0
2019-10-02 15:20:00,77.93,78.1,77.93,77.95,84300.0,69.7996,69.9519,69.7996,69.8176,84300.0
2019-10-02 15:30:00,77.95,78.2,77.88,78.12,94275.0,69.8176,70.0415,69.7549,69.9698,94275.0
2019-10-02 15:40:00,78.14,78.18,77.86,77.86,60543.0,69.9877,70.0236,69.7369,69.7369,60543.0
2019-10-02 15:50:00,77.85,77.98,77.73,77.77,200522.0,69.728,69.8444,69.6205,69.6563,200522.0
2019-10-03 09:30:00,77.57,77.77,77.38,77.5,35649.0,69.4772,69.6563,69.307,69.4145,35649.0
2019-10-03 09:40:00,77.48,77.54,77.25,77.52,9365.0,69.3966,69.4503,69.1906,69.4324,9365.0
2019-10-03 09:50:00,77.51,77.54,77.26,77.37,11005.0,69.4235,69.4503,69.1995,69.2981,11005.0
2019-10-03 10:00:00,77.32,77.34,76.43,76.55,25021.0,69.2533,69.2712,68.4561,68.5636,25021.0
2019-10-03 10:10:00,76.56,77.02,76.49,77.02,30901.0,68.5726,68.9846,68.5099,68.9846,30901.0
2019-10-03 10:20:00,76.99,77.51,76.99,77.33,66686.0,68.9577,69.4235,68.9577,69.2622,66686.0
2019-10-03 10:30:00,77.33,77.64,77.31,77.58,63281.0,69.2622,69.5399,69.2443,69.4862,63281.0
2019-10-03 10:40:00,77.53,77.55,77.06,77.09,35106.0,69.4414,69.4593,69.0204,69.0473,35106.0
2019-10-03 10:50:00,77.12,77.36,76.95,77.32,8410.0,69.0742,69.2891,68.9219,69.2533,8410.0
2019-10-03 11:00:00,77.34,77.81,77.29,77.8,17650.0,69.2712,69.6922,69.2264,69.6832,17650.0
2019-10-03 11:10:00,77.74,78.12,77.71,78.02,23263.0,69.6295,69.9698,69.6026,69.8803,23263.0
2019-10-03 11:20:00,78.03,78.05,77.67,77.71,15922.0,69.8892,69.9071,69.5668,69.6026,15922.0
2019-10-03 11:30:00,77.7,77.83,77.5,77.57,14272.0,69.5936,69.7101,69.4145,69.4772,14272.0
2019-10-03 11:40:00,77.56,77.63,77.36,77.42,7278.0,69.4682,69.5309,69.2891,69.3429,7278.0
2019-10-03 11:50:00,77.41,77.56,77.4,77.43,5829.0,69.3339,69.4682,69.3249,69.3518,5829.0
2019-10-03 12:00:00,77.44,77.64,77.44,77.54,7567.0,69.3608,69.5399,69.3608,69.4503,7567.0
2019-10-03 12:10:00,77.59,77.66,77.44,77.44,11233.0,69.4951,69.5578,69.3608,69.3608,11233.0
2019-10-03 12:20:00,77.46,77.68,77.42,77.66,10978.0,69.3787,69.5757,69.3429,69.5578,10978.0
2019-10-03 12:30:00,77.6,77.8,77.58,77.78,62541.0,69.5041,69.6832,69.4862,69.6653,62541.0
2019-10-03 12:40:00,77.78,78.03,77.78,77.94,15874.0,69.6653,69.8892,69.6653,69.8086,15874.0
2019-10-03 12:50:00,77.97,78.09,77.88,78.08,10856.0,69.8355,69.943,69.7549,69.934,10856.0
2019-10-03 13:00:00,78.06,78.14,78.01,78.03,13286.0,69.9161,69.9877,69.8713,69.8892,13286.0
2019-10-03 13:10:00,78.04,78.12,78.0,78.12,7557.0,69.8982,69.9698,69.8623,69.9698,7557.0
2019-10-03 13:20:00,78.09,78.26,78.07,78.19,18318.0,69.943,70.0952,69.925,70.0325,18318.0
2019-10-03 13:30:00,78.21,78.32,78.2,78.29,11584.0,70.0504,70.149,70.0415,70.1221,11584.0
2019-10-03 13:40:00,78.31,78.64,78.31,78.62,30982.0,70.14,70.4356,70.14,70.4177,30982.0
2019-10-03 13:50:00,78.62,78.65,78.5,78.57,30533.0,70.4177,70.4445,70.3102,70.3729,30533.0
2019-10-03 14:00:00,78.59,78.6,78.44,78.47,28062.0,70.3908,70.3997,70.2564,70.2833,28062.0
2019-10-03 14:10:00,78.46,78.5,78.43,78.47,14774.0,70.2744,70.3102,70.2475,70.2833,14774.0
2019-10-03 14:20:00,78.48,78.64,78.47,78.59,19780.0,70.2923,70.4356,70.2833,70.3908,19780.0
2019-10-03 14:30:00,78.59,78.61,78.43,78.46,14042.0,70.3908,70.4087,70.2475,70.2744,14042.0
2019-10-03 14:40:00,78.45,78.48,78.37,78.4,12644.0,70.2654,70.2923,70.1937,70.2206,12644.0
2019-10-03 14:50:00,78.41,78.44,78.3,78.37,17494.0,70.2296,70.2564,70.131,70.1937,17494.0
2019-10-03 15:00:00,78.38,78.4,78.31,78.4,24265.0,70.2027,70.2206,70.14,70.2206,24265.0
2019-10-03 15:10:00,78.35,78.39,78.19,78.23,25529.0,70.1758,70.2117,70.0325,70.0683,25529.0
2019-10-03 15:20:00,78.22,78.29,78.14,78.29,27051.0,70.0594,70.1221,69.9877,70.1221,27051.0
2019-10-03 15:30:00,78.29,78.29,78.16,78.2,26849.0,70.1221,70.1221,70.0057,70.0415,26849.0
2019-10-03 15:40:00,78.2,78.29,78.15,78.16,30686.0,70.0415,70.1221,69.9967,70.0057,30686.0
2019-10-03 15:50:00,78.13,78.49,78.1,78.48,96850.0,69.9788,70.3012,69.9519,70.2923,96850.0
2019-10-04 09:30:00,78.54,79.16,78.54,78.78,40707.0,70.346,70.9013,70.346,70.561,40707.0
2019-10-04 09:40:00,78.77,78.96,78.73,78.9,11824.0,70.552,70.7222,70.5162,70.6684,11824.0
2019-10-04 09:50:00,78.86,78.89,78.65,78.75,53984.0,70.6326,70.6595,70.4445,70.5341,53984.0
2019-10-04 10:00:00,78.75,78.98,78.46,78.46,62275.0,70.5341,70.7401,70.2744,70.2744,62275.0
2019-10-04 10:10:00,78.47,78.81,78.43,78.73,22558.0,70.2833,70.5878,70.2475,70.5162,22558.0
2019-10-04 10:20:00,78.77,78.81,78.57,78.57,46074.0,70.552,70.5878,70.3729,70.3729,46074.0
2019-10-04 10:30:00,78.56,78.61,78.43,78.52,16931.0,70.3639,70.4087,70.2475,70.3281,16931.0
2019-10-04 10:40:00,78.54,78.61,78.42,78.61,11559.0,70.346,70.4087,70.2385,70.4087,11559.0
2019-10-04 10:50:00,78.61,78.73,78.57,78.63,10604.0,70.4087,70.5162,70.3729,70.4266,10604.0
2019-10-04 11:00:00,78.57,78.7,78.5,78.57,17508.0,70.3729,70.4893,70.3102,70.3729,17508.0
2019-10-04 11:10:00,78.57,78.74,78.51,78.71,11933.0,70.3729,70.5251,70.3191,70.4983,11933.0
2019-10-04 11:20:00,78.71,78.79,78.64,78.77,11818.0,70.4983,70.5699,70.4356,70.552,11818.0
2019-10-04 11:30:00,78.79,78.94,78.79,78.9,8975.0,70.5699,70.7043,70.5699,70.6684,8975.0
2019-10-04 11:40:00,78.91,78.98,78.79,78.88,44918.0,70.6774,70.7401,70.5699,70.6505,44918.0
2019-10-04 11:50:00,78.89,79.21,78.89,79.21,23287.0,70.6595,70.9461,70.6595,70.9461,23287.0
2019-10-04 12:00:00,79.17,79.27,79.13,79.24,31490.0,70.9103,70.9998,70.8745,70.973,31490.0
2019-10-04 12:10:00,79.23,79.24,79.04,79.05,28140.0,70.964,70.973,70.7938,70.8028,28140.0
2019-10-04 12:20:00,79.03,79.09,79.0,79.02,12032.0,70.7849,70.8386,70.758,70.7759,12032.0
2019-10-04 12:30:00,79.01,79.05,78.99,79.01,9514.0,70.767,70.8028,70.7491,70.767,9514.0
2019-10-04 12:40:00,79.0,79.03,78.91,79.0,17073.0,70.758,70.7849,70.6774,70.758,17073.0
2019-10-04 12:50:00,78.99,79.02,78.9,78.95,17071.0,70.7491,70.7759,70.6684,70.7132,17071.0
2019-10-04 13:00:00,78.95,78.97,78.8,78.84,71425.0,70.7132,70.7311,70.5789,70.6147,71425.0
2019-10-04 13:10:00,78.85,78.91,78.85,78.9,26376.0,70.6237,70.6774,70.6237,70.6684,26376.0
2019-10-04 13:20:00,78.89,78.91,78.81,78.86,12928.0,70.6595,70.6774,70.5878,70.6326,12928.0
2019-10-04 13:30:00,78.84,78.95,78.81,78.93,18167.0,70.6147,70.7132,70.5878,70.6953,18167.0
2019-10-04 13:40:00,78.93,79.08,78.9,79.04,13703.0,70.6953,70.8297,70.6684,70.7938,13703.0
2019-10-04 13:50:00,79.06,79.07,78.95,78.96,14286.0,70.8118,70.8207,70.7132,70.7222,14286.0
2019-10-04 14:00:00,78.95,79.07,78.93,79.06,13306.0,70.7132,70.8207,70.6953,70.8118,13306.0
2019-10-04 14:10:00,79.06,79.16,79.02,79.12,15770.0,70.8118,70.9013,70.7759,70.8655,15770.0
2019-10-04 14:20:00,79.13,79.2,79.12,79.15,9617.0,70.8745,70.9371,70.8655,70.8924,9617.0
2019-10-04 14:30:00,79.17,79.24,79.14,79.23,13144.0,70.9103,70.973,70.8834,70.964,13144.0
2019-10-04 14:40:00,79.24,79.24,79.13,79.14,19644.0,70.973,70.973,70.8745,70.8834,19644.0
2019-10-04 14:50:00,79.12,79.13,79.06,79.09,14597.0,70.8655,70.8745,70.8118,70.8386,14597.0
2019-10-04 15:00:00,79.12,79.15,79.08,79.13,14079.0,70.8655,70.8924,70.8297,70.8745,14079.0
2019-10-04 15:10:00,79.13,79.13,79.03,79.08,12804.0,70.8745,70.8745,70.7849,70.8297,12804.0
2019-10-04 15:20:00,79.08,79.2,79.02,79.16,32390.0,70.8297,70.9371,70.7759,70.9013,32390.0
2019-10-04 15:30:00,79.16,79.26,79.14,79.23,30843.0,70.9013,70.9909,70.8834,70.964,30843.0
2019-10-04 15:40:00,79.23,79.32,79.18,79.29,42212.0,70.964,71.0446,70.9192,71.0178,42212.0
2019-10-04 15:50:00,79.29,79.42,79.23,79.33,128602.0,71.0178,71.1342,70.964,71.0536,128602.0
2019-10-07 09:30:00,79.13,79.13,78.43,78.51,27021.0,70.8745,70.8745,70.2475,70.3191,27021.0
2019-10-07 09:40:00,78.54,78.56,78.09,78.34,20029.0,70.346,70.3639,69.943,70.1669,20029.0
2019-10-07 09:50:00,78.34,78.64,78.29,78.64,14269.0,70.1669,70.4356,70.1221,70.4356,14269.0
2019-10-07 10:00:00,78.65,78.8,78.56,78.74,7432.0,70.4445,70.5789,70.3639,70.5251,7432.0
2019-10-07 10:10:00,78.8,78.98,78.63,78.63,3522.0,70.5789,70.7401,70.4266,70.4266,3522.0
2019-10-07 10:20:00,78.63,78.88,78.63,78.79,5293.0,70.4266,70.6505,70.4266,70.5699,5293.0
2019-10-07 10:30:00,78.75,78.8,78.56,78.6,6028.0,70.5341,70.5789,70.3639,70.3997,6028.0
2019-10-07 10:40:00,78.66,78.83,78.64,78.79,10202.0,70.4535,70.6058,70.4356,70.5699,10202.0
2019-10-07 10:50:00,78.83,78.88,78.79,78.83,9837.0,70.6058,70.6505,70.5699,70.6058,9837.0
2019-10-07 11:00:00,78.85,79.01,78.85,79.01,15792.0,70.6237,70.767,70.6237,70.767,15792.0
2019-10-07 11:10:00,78.98,79.04,78.86,78.9,13125.0,70.7401,70.7938,70.6326,70.6684,13125.0
2019-10-07 11:20:00,78.92,78.96,78.84,78.93,5126.0,70.6864,70.7222,70.6147,70.6953,5126.0
2019-10-07 11:30:00,78.89,79.05,78.88,78.92,9431.0,70.6595,70.8028,70.6505,70.6864,9431.0
2019-10-07 11:40:00,78.9,79.04,78.88,78.9,9926.0,70.6684,70.7938,70.6505,70.6684,9926.0
2019-10-07 11:50:00,78.9,79.06,78.89,79.06,28318.0,70.6684,70.8118,70.6595,70.8118,28318.0
2019-10-07 12:00:00,79.07,79.09,79.02,79.09,18096.0,70.8207,70.8386,70.7759,70.8386,18096.0
2019-10-07 12:10:00,79.07,79.16,79.04,79.13,70374.0,70.8207,70.9013,70.7938,70.8745,70374.0
2019-10-07 12:20:00,79.14,79.22,79.11,79.17,12289.0,70.8834,70.9551,70.8565,70.9103,12289.0
2019-10-07 12:30:00,79.16,79.2,79.13,79.13,52921.0,70.9013,70.9371,70.8745,70.8745,52921.0
2019-10-07 12:40:00,79.15,79.24,79.13,79.21,19640.0,70.8924,70.973,70.8745,70.9461,19640.0
2019-10-07 12:50:00,79.19,79.21,79.04,79.17,31433.0,70.9282,70.9461,70.7938,70.9103,31433.0
2019-10-07 13:00:00,79.15,79.2,78.99,78.99,61262.0,70.8924,70.9371,70.7491,70.7491,61262.0
2019-10-07 13:10:00,78.98,79.02,78.92,78.97,19501.0,70.7401,70.7759,70.6864,70.7311,19501.0
2019-10-07 13:20:00,78.96,79.06,78.94,79.04,21777.0,70.7222,70.8118,70.7043,70.7938,21777.0
2019-10-07 13:30:00,79.02,79.55,78.98,79.51,26611.0,70.7759,71.2506,70.7401,71.2148,26611.0
2019-10-07 13:40:00,79.48,79.52,79.41,79.45,17719.0,71.1879,71.2238,71.1252,71.1611,17719.0
2019-10-07 13:50:00,79.43,79.49,79.4,79.47,9125.0,71.1432,71.1969,71.1163,71.179,9125.0
2019-10-07 14:00:00,79.48,79.51,79.15,79.21,14424.0,71.1879,71.2148,70.8924,70.9461,14424.0
2019-10-07 14:10:00,79.19,79.19,79.0,79.07,13154.0,70.9282,70.9282,70.758,70.8207,13154.0
2019-10-07 14:20:00,79.07,79.07,78.88,78.91,15917.0,70.8207,70.8207,70.6505,70.6774,15917.0
2019-10-07 14:30:00,78.89,78.9,78.67,78.69,18114.0,70.6595,70.6684,70.4624,70.4804,18114.0
2019-10-07 14:40:00,78.67,78.69,78.53,78.6,12510.0,70.4624,70.4804,70.337,70.3997,12510.0
2019-10-07 14:50:00,78.56,78.66,78.44,78.65,14478.0,70.3639,70.4535,70.2564,70.4445,14478.0
2019-10-07 15:00:00,78.64,78.69,78.58,78.67,9571.0,70.4356,70.4804,70.3818,70.4624,9571.0
2019-10-07 15:10:00,78.67,78.72,78.58,78.65,12769.0,70.4624,70.5072,70.3818,70.4445,12769.0
2019-10-07 15:20:00,78.65,78.72,78.5,78.65,12259.0,70.4445,70.5072,70.3102,70.4445,12259.0
2019-10-07 15:30:00,78.65,78.69,78.56,78.63,17445.0,70.4445,70.4804,70.3639,70.4266,17445.0
2019-10-07 15:40:00,78.64,78.65,78.48,78.48,21065.0,70.4356,70.4445,70.2923,70.2923,21065.0
2019-10-07 15:50:00,78.48,78.57,78.26,78.29,167863.0,70.2923,70.3729,70.0952,70.1221,167863.0
2019-10-08 09:30:00,77.38,77.38,76.68,76.72,41101.0,69.307,69.307,68.6801,68.7159,41101.0
2019-10-08 09:40:00,76.69,76.73,76.32,76.42,55619.0,68.689,68.7248,68.3576,68.4472,55619.0
2019-10-08 09:50:00,76.37,76.73,76.31,76.54,21338.0,68.4024,68.7248,68.3487,68.5547,21338.0
2019-10-08 10:00:00,76.55,76.83,76.5,76.83,76813.0,68.5636,68.8144,68.5188,68.8144,76813.0
2019-10-08 10:10:00,76.85,76.93,76.62,76.8,48093.0,68.8323,68.904,68.6263,68.7875,48093.0
2019-10-08 10:20:00,76.79,76.87,76.74,76.78,12201.0,68.7786,68.8502,68.7338,68.7696,12201.0
2019-10-08 10:30:00,76.79,76.93,76.68,76.91,9761.0,68.7786,68.904,68.6801,68.8861,9761.0
2019-10-08 10:40:00,76.92,77.02,76.86,76.95,11594.0,68.895,68.9846,68.8413,68.9219,11594.0
2019-10-08 10:50:00,76.93,77.31,76.92,77.29,10746.0,68.904,69.2443,68.895,69.2264,10746.0
2019-10-08 11:00:00,77.25,77.3,77.12,77.23,7512.0,69.1906,69.2354,69.0742,69.1727,7512.0
2019-10-08 11:10:00,77.21,77.39,77.21,77.27,10096.0,69.1548,69.316,69.1548,69.2085,10096.0
2019-10-08 11:20:00,77.3,77.3,77.1,77.13,7946.0,69.2354,69.2354,69.0562,69.0831,7946.0
2019-10-08 11:30:00,77.12,77.12,76.8,76.8,12431.0,69.0742,69.0742,68.7875,68.7875,12431.0
2019-10-08 11:40:00,76.8,76.84,76.71,76.78,13678.0,68.7875,68.8234,68.7069,68.7696,13678.0
2019-10-08 11:50:00,76.77,77.0,76.77,76.92,16427.0,68.7607,68.9667,68.7607,68.895,16427.0
2019-10-08 12:00:00,76.95,76.96,76.82,76.82,13814.0,68.9219,68.9308,68.8055,68.8055,13814.0
2019-10-08 12:10:00,76.83,76.85,76.76,76.78,14236.0,68.8144,68.8323,68.7517,68.7696,14236.0
2019-10-08 12:20:00,76.79,76.98,76.79,76.95,7576.0,68.7786,68.9488,68.7786,68.9219,7576.0
2019-10-08 12:30:00,76.95,76.95,76.88,76.92,7934.0,68.9219,68.9219,68.8592,68.895,7934.0
2019-10-08 12:40:00,76.93,77.33,76.93,77.15,17792.0,68.904,69.2622,68.904,69.101,17792.0
2019-10-08 12:50:00,77.16,77.22,77.02,77.05,9666.0,69.11,69.1637,68.9846,69.0115,9666.0
2019-10-08 13:00:00,77.07,77.11,76.96,77.04,11918.0,69.0294,69.0652,68.9308,69.0025,11918.0
2019-10-08 13:10:00,77.05,77.09,76.98,77.06,11617.0,69.0115,69.0473,68.9488,69.0204,11617.0
2019-10-08 13:20:00,77.08,77.18,77.06,77.17,13436.0,69.0383,69.1279,69.0204,69.1189,13436.0
2019-10-08 13:30:00,77.16,77.24,77.11,77.13,7177.0,69.11,69.1816,69.0652,69.0831,7177.0
2019-10-08 13:40:00,77.15,77.23,77.12,77.22,6072.0,69.101,69.1727,69.0742,69.1637,6072.0
2019-10-08 13:50:00,77.22,77.24,77.08,77.08,5658.0,69.1637,69.1816,69.0383,69.0383,5658.0
2019-10-08 14:00:00,77.09,77.11,76.98,77.11,14212.0,69.0473,69.0652,68.9488,69.0652,14212.0
2019-10-08 14:10:00,77.09,77.12,77.02,77.09,8814.0,69.0473,69.0742,68.9846,69.0473,8814.0
2019-10-08 14:20:00,77.1,77.11,76.98,77.0,12918.0,69.0562,69.0652,68.9488,68.9667,12918.0
2019-10-08 14:30:00,77.03,77.18,76.93,77.08,84139.0,68.9935,69.1279,68.904,69.0383,84139.0
2019-10-08 14:40:00,77.08,77.22,77.01,77.18,37442.0,69.0383,69.1637,68.9756,69.1279,37442.0
2019-10-08 14:50:00,77.19,77.22,76.62,76.73,40199.0,69.1368,69.1637,68.6263,68.7248,40199.0
2019-10-08 15:00:00,76.83,76.95,76.74,76.82,19052.0,68.8144,68.9219,68.7338,68.8055,19052.0
2019-10-08 15:10:00,76.78,76.8,76.54,76.64,39976.0,68.7696,68.7875,68.5547,68.6442,39976.0
2019-10-08 15:20:00,76.64,76.76,76.56,76.61,69882.0,68.6442,68.7517,68.5726,68.6174,69882.0
2019-10-08 15:30:00,76.61,76.75,76.5,76.54,51157.0,68.6174,68.7428,68.5188,68.5547,51157.0
2019-10-08 15:40:00,76.53,76.57,76.41,76.47,35379.0,68.5457,68.5815,68.4382,68.492,35379.0
2019-10-08 15:50:00,76.47,76.52,76.2,76.25,191068.0,68.492,68.5368,68.2501,68.2949,191068.0
2019-10-09 09:30:00,76.69,76.72,76.16,76.25,100477.0,68.689,68.7159,68.2143,68.2949,100477.0
2019-10-09 09:40:00,76.25,76.52,76.25,76.3,27758.0,68.2949,68.5368,68.2949,68.3397,27758.0
2019-10-09 09:50:00,76.28,76.36,76.11,76.28,67550.0,68.3218,68.3934,68.1695,68.3218,67550.0
2019-10-09 10:00:00,76.31,76.52,76.22,76.45,14683.0,68.3487,68.5368,68.268,68.4741,14683.0
2019-10-09 10:10:00,76.49,76.49,76.35,76.43,8944.0,68.5099,68.5099,68.3845,68.4561,8944.0
2019-10-09 10:20:00,76.46,76.58,76.43,76.57,17049.0,68.483,68.5905,68.4561,68.5815,17049.0
2019-10-09 10:30:00,76.48,76.66,76.45,76.53,27315.0,68.5009,68.6621,68.4741,68.5457,27315.0
2019-10-09 10:40:00,76.52,76.7,76.52,76.61,13563.0,68.5368,68.698,68.5368,68.6174,13563.0
2019-10-09 10:50:00,76.62,76.68,76.52,76.68,25093.0,68.6263,68.6801,68.5368,68.6801,25093.0
2019-10-09 11:00:00,76.68,76.7,76.47,76.58,52008.0,68.6801,68.698,68.492,68.5905,52008.0
2019-10-09 11:10:00,76.59,76.84,76.56,76.81,32631.0,68.5994,68.8234,68.5726,68.7965,32631.0
2019-10-09 11:20:00,76.82,76.87,76.7,76.75,35507.0,68.8055,68.8502,68.698,68.7428,35507.0
2019-10-09 11:30:00,76.75,76.99,76.73,76.97,19861.0,68.7428,68.9577,68.7248,68.9398,19861.0
2019-10-09 11:40:00,76.96,77.06,76.93,77.04,24374.0,68.9308,69.0204,68.904,69.0025,24374.0
2019-10-09 11:50:00,77.05,77.09,76.84,76.92,24188.0,69.0115,69.0473,68.8234,68.895,24188.0
2019-10-09 12:00:00,76.92,77.04,76.91,76.96,11961.0,68.895,69.0025,68.8861,68.9308,11961.0
2019-10-09 12:10:00,76.96,77.08,76.96,77.08,23155.0,68.9308,69.0383,68.9308,69.0383,23155.0
2019-10-09 12:20:00,77.08,77.08,76.98,76.98,13675.0,69.0383,69.0383,68.9488,68.9488,13675.0
2019-10-09 12:30:00,77.0,77.05,76.99,77.0,15181.0,68.9667,69.0115,68.9577,68.9667,15181.0
2019-10-09 12:40:00,76.98,77.08,76.97,77.08,12921.0,68.9488,69.0383,68.9398,69.0383,12921.0
2019-10-09 12:50:00,77.08,77.12,77.02,77.11,11356.0,69.0383,69.0742,68.9846,69.0652,11356.0
2019-10-09 13:00:00,77.12,77.3,77.08,77.13,44189.0,69.0742,69.2354,69.0383,69.0831,44189.0
2019-10-09 13:10:00,77.13,77.15,77.06,77.07,16587.0,69.0831,69.101,69.0204,69.0294,16587.0
2019-10-09 13:20:00,77.06,77.18,77.03,77.18,24633.0,69.0204,69.1279,68.9935,69.1279,24633.0
2019-10-09 13:30:00,77.18,77.27,77.16,77.24,27087.0,69.1279,69.2085,69.11,69.1816,27087.0
2019-10-09 13:40:00,77.22,77.33,77.22,77.33,12415.0,69.1637,69.2622,69.1637,69.2622,12415.0
2019-10-09 13:50:00,77.3,77.3,77.24,77.28,13216.0,69.2354,69.2354,69.1816,69.2175,13216.0
2019-10-09 14:00:00,77.27,77.27,77.11,77.16,16849.0,69.2085,69.2085,69.0652,69.11,16849.0
2019-10-09 14:10:00,77.17,77.31,77.16,77.31,13183.0,69.1189,69.2443,69.11,69.2443,13183.0
2019-10-09 14:20:00,77.28,77.38,77.27,77.34,26427.0,69.2175,69.307,69.2085,69.2712,26427.0
2019-10-09 14:30:00,77.34,77.36,77.3,77.36,18847.0,69.2712,69.2891,69.2354,69.2891,18847.0
2019-10-09 14:40:00,77.35,77.46,77.35,77.41,19427.0,69.2802,69.3787,69.2802,69.3339,19427.0
2019-10-09 14:50:00,77.42,77.53,77.41,77.49,30260.0,69.3429,69.4414,69.3339,69.4056,30260.0
2019-10-09 15:00:00,77.51,77.58,77.48,77.51,22108.0,69.4235,69.4862,69.3966,69.4235,22108.0
2019-10-09 15:10:00,77.51,77.59,77.49,77.55,34968.0,69.4235,69.4951,69.4056,69.4593,34968.0
2019-10-09 15:20:00,77.55,77.59,77.52,77.58,52746.0,69.4593,69.4951,69.4324,69.4862,52746.0
2019-10-09 15:30:00,77.58,77.67,77.57,77.65,72601.0,69.4862,69.5668,69.4772,69.5489,72601.0
2019-10-09 15:40:00,77.66,77.66,77.32,77.41,135164.0,69.5578,69.5578,69.2533,69.3339,135164.0
2019-10-09 15:50:00,77.41,77.64,77.34,77.4,258456.0,69.3339,69.5399,69.2712,69.3249,258456.0
2019-10-10 09:30:00,77.65,78.04,77.5,77.89,45157.0,69.5489,69.8982,69.4145,69.7638,45157.0
2019-10-10 09:40:00,77.84,78.3,77.81,78.29,23438.0,69.719,70.131,69.6922,70.1221,23438.0
2019-10-10 09:50:00,78.3,78.93,78.26,78.88,33279.0,70.131,70.6953,70.0952,70.6505,33279.0
2019-10-10 10:00:00,78.89,78.97,78.71,78.79,55765.0,70.6595,70.7311,70.4983,70.5699,55765.0
2019-10-10 10:10:00,78.79,79.1,78.72,78.97,115336.0,70.5699,70.8476,70.5072,70.7311,115336.0
2019-10-10 10:20:00,79.02,79.1,78.96,79.01,41441.0,70.7759,70.8476,70.7222,70.767,41441.0
2019-10-10 10:30:00,79.02,79.07,78.96,79.07,64716.0,70.7759,70.8207,70.7222,70.8207,64716.0
2019-10-10 10:40:00,79.06,79.09,78.74,78.76,17853.0,70.8118,70.8386,70.5251,70.5431,17853.0
2019-10-10 10:50:00,78.75,79.03,78.74,79.03,12383.0,70.5341,70.7849,70.5251,70.7849,12383.0
2019-10-10 11:00:00,79.03,79.08,78.9,79.08,21985.0,70.7849,70.8297,70.6684,70.8297,21985.0
2019-10-10 11:10:00,79.05,79.18,79.02,79.16,49075.0,70.8028,70.9192,70.7759,70.9013,49075.0
2019-10-10 11:20:00,79.16,79.2,78.91,78.93,30800.0,70.9013,70.9371,70.6774,70.6953,30800.0
2019-10-10 11:30:00,78.94,79.03,78.89,79.0,37171.0,70.7043,70.7849,70.6595,70.758,37171.0
2019-10-10 11:40:00,78.98,78.99,78.82,78.92,72767.0,70.7401,70.7491,70.5968,70.6864,72767.0
2019-10-10 11:50:00,78.92,78.92,78.82,78.85,12113.0,70.6864,70.6864,70.5968,70.6237,12113.0
2019-10-10 12:00:00,78.84,78.91,78.72,78.73,13325.0,70.6147,70.6774,70.5072,70.5162,13325.0
2019-10-10 12:10:00,78.7,78.76,78.58,78.58,14198.0,70.4893,70.5431,70.3818,70.3818,14198.0
2019-10-10 12:20:00,78.6,78.6,78.44,78.47,16701.0,70.3997,70.3997,70.2564,70.2833,16701.0
2019-10-10 12:30:00,78.46,78.46,78.24,78.24,17646.0,70.2744,70.2744,70.0773,70.0773,17646.0
2019-10-10 12:40:00,78.24,78.32,78.22,78.29,14458.0,70.0773,70.149,70.0594,70.1221,14458.0
2019-10-10 12:50:00,78.29,78.43,78.24,78.43,27107.0,70.1221,70.2475,70.0773,70.2475,27107.0
2019-10-10 13:00:00,78.43,78.46,78.39,78.42,31565.0,70.2475,70.2744,70.2117,70.2385,31565.0
2019-10-10 13:10:00,78.42,78.43,78.37,78.41,17486.0,70.2385,70.2475,70.1937,70.2296,17486.0
2019-10-10 13:20:00,78.41,78.44,78.36,78.39,18281.0,70.2296,70.2564,70.1848,70.2117,18281.0
2019-10-10 13:30:00,78.37,78.37,78.21,78.35,36320.0,70.1937,70.1937,70.0504,70.1758,36320.0
2019-10-10 13:40:00,78.36,78.45,78.34,78.45,8859.0,70.1848,70.2654,70.1669,70.2654,8859.0
2019-10-10 13:50:00,78.45,78.6,78.43,78.55,13190.0,70.2654,70.3997,70.2475,70.355,13190.0
2019-10-10 14:00:00,78.56,78.62,78.12,78.21,31401.0,70.3639,70.4177,69.9698,70.0504,31401.0
2019-10-10 14:10:00,78.26,78.56,78.26,78.53,19872.0,70.0952,70.3639,70.0952,70.337,19872.0
2019-10-10 14:20:00,78.53,78.55,78.28,78.28,21288.0,70.337,70.355,70.1131,70.1131,21288.0
2019-10-10 14:30:00,78.31,78.57,78.3,78.52,28413.0,70.14,70.3729,70.131,70.3281,28413.0
2019-10-10 14:40:00,78.52,78.53,78.33,78.34,18953.0,70.3281,70.337,70.1579,70.1669,18953.0
2019-10-10 14:50:00,78.36,78.42,78.25,78.39,19954.0,70.1848,70.2385,70.0863,70.2117,19954.0
2019-10-10 15:00:00,78.37,78.49,78.33,78.45,53119.0,70.1937,70.3012,70.1579,70.2654,53119.0
2019-10-10 15:10:00,78.44,78.53,78.42,78.53,38105.0,70.2564,70.337,70.2385,70.337,38105.0
2019-10-10 15:20:00,78.53,78.66,78.51,78.64,20101.0,70.337,70.4535,70.3191,70.4356,20101.0
2019-10-10 15:30:00,78.66,78.66,78.42,78.45,42238.0,70.4535,70.4535,70.2385,70.2654,42238.0
2019-10-10 15:40:00,78.45,78.76,78.42,78.73,53947.0,70.2654,70.5431,70.2385,70.5162,53947.0
2019-10-10 15:50:00,78.72,78.85,78.54,78.62,149991.0,70.5072,70.6237,70.346,70.4177,149991.0
2019-10-11 09:30:00,80.22,81.49,80.1,81.18,102524.0,71.8507,72.9882,71.7433,72.7106,102524.0
2019-10-11 09:40:00,81.18,81.75,81.04,81.65,47767.0,72.7106,73.2211,72.5852,73.1315,47767.0
2019-10-11 09:50:00,81.65,82.03,81.57,81.82,56363.0,73.1315,73.4719,73.0599,73.2838,56363.0
2019-10-11 10:00:00,81.74,82.03,81.63,81.98,56438.0,73.2122,73.4719,73.1136,73.4271,56438.0
2019-10-11 10:10:00,81.99,82.16,81.88,82.06,103994.0,73.4361,73.5883,73.3375,73.4988,103994.0
2019-10-11 10:20:00,82.06,82.31,82.0,82.22,104261.0,73.4988,73.7227,73.445,73.6421,104261.0
2019-10-11 10:30:00,82.21,82.37,82.18,82.34,102697.0,73.6331,73.7764,73.6062,73.7496,102697.0
2019-10-11 10:40:00,82.35,82.63,82.3,82.39,78539.0,73.7585,74.0093,73.7137,73.7943,78539.0
2019-10-11 10:50:00,82.37,82.46,82.32,82.44,45418.0,73.7764,73.857,73.7316,73.8391,45418.0
2019-10-11 11:00:00,82.46,82.81,82.44,82.67,71929.0,73.857,74.1705,73.8391,74.0451,71929.0
2019-10-11 11:10:00,82.66,82.81,82.56,82.69,42339.0,74.0362,74.1705,73.9466,74.063,42339.0
2019-10-11 11:20:00,82.67,82.78,82.64,82.7,39279.0,74.0451,74.1437,74.0183,74.072,39279.0
2019-10-11 11:30:00,82.71,82.8,82.59,82.6,36005.0,74.081,74.1616,73.9735,73.9824,36005.0
2019-10-11 11:40:00,82.6,82.64,82.12,82.2,71190.0,73.9824,74.0183,73.5525,73.6242,71190.0
2019-10-11 11:50:00,82.23,82.24,82.02,82.03,15648.0,73.651,73.66,73.4629,73.4719,15648.0
2019-10-11 12:00:00,81.99,82.01,81.67,81.7,36864.0,73.4361,73.454,73.1495,73.1763,36864.0
2019-10-11 12:10:00,81.69,81.73,81.56,81.68,14357.0,73.1674,73.2032,73.0509,73.1584,14357.0
2019-10-11 12:20:00,81.66,81.78,81.65,81.71,17003.0,73.1405,73.248,73.1315,73.1853,17003.0
2019-10-11 12:30:00,81.75,81.8,81.18,81.74,39210.0,73.2211,73.2659,72.7106,73.2122,39210.0
2019-10-11 12:40:00,81.76,81.77,81.54,81.58,11259.0,73.2301,73.239,73.033,73.0688,11259.0
2019-10-11 12:50:00,81.56,81.77,81.55,81.75,11999.0,73.0509,73.239,73.042,73.2211,11999.0
2019-10-11 13:00:00,81.75,81.79,81.67,81.7,12755.0,73.2211,73.2569,73.1495,73.1763,12755.0
2019-10-11 13:10:00,81.71,81.71,81.6,81.62,14268.0,73.1853,73.1853,73.0868,73.1047,14268.0
2019-10-11 13:20:00,81.61,81.77,81.46,81.57,38593.0,73.0957,73.239,72.9614,73.0599,38593.0
2019-10-11 13:30:00,81.58,81.67,81.46,81.6,38226.0,73.0688,73.1495,72.9614,73.0868,38226.0
2019-10-11 13:40:00,81.57,81.79,81.57,81.77,18700.0,73.0599,73.2569,73.0599,73.239,18700.0
2019-10-11 13:50:00,81.78,81.95,81.78,81.95,15062.0,73.248,73.4002,73.248,73.4002,15062.0
2019-10-11 14:00:00,81.92,81.96,81.82,81.82,12389.0,73.3734,73.4092,73.2838,73.2838,12389.0
2019-10-11 14:10:00,81.85,81.85,81.68,81.74,15506.0,73.3107,73.3107,73.1584,73.2122,15506.0
2019-10-11 14:20:00,81.77,81.94,81.77,81.91,21137.0,73.239,73.3913,73.239,73.3644,21137.0
2019-10-11 14:30:00,81.91,82.02,81.91,82.02,16405.0,73.3644,73.4629,73.3644,73.4629,16405.0
2019-10-11 14:40:00,82.02,82.23,82.02,82.12,20319.0,73.4629,73.651,73.4629,73.5525,20319.0
2019-10-11 14:50:00,82.12,82.13,82.0,82.07,24765.0,73.5525,73.5615,73.445,73.5077,24765.0
2019-10-11 15:00:00,82.05,82.17,82.02,82.14,25395.0,73.4898,73.5973,73.4629,73.5704,25395.0
2019-10-11 15:10:00,82.12,82.22,82.11,82.2,33562.0,73.5525,73.6421,73.5436,73.6242,33562.0
2019-10-11 15:20:00,82.2,82.21,82.09,82.15,38641.0,73.6242,73.6331,73.5256,73.5794,38641.0
2019-10-11 15:30:00,82.16,82.28,81.89,82.28,46910.0,73.5883,73.6958,73.3465,73.6958,46910.0
2019-10-11 15:40:00,82.27,82.36,81.71,81.71,159871.0,73.6869,73.7675,73.1853,73.1853,159871.0
2019-10-11 15:50:00,81.7,81.79,81.34,81.38,244220.0,73.1763,73.2569,72.8539,72.8897,244220.0
2019-10-14 09:30:00,80.91,80.91,80.4,80.69,58805.0,72.4687,72.4687,72.012,72.2717,58805.0
2019-10-14 09:40:00,80.67,80.77,80.55,80.75,40367.0,72.2538,72.3434,72.1463,72.3254,40367.0
2019-10-14 09:50:00,80.78,81.04,80.73,80.95,56189.0,72.3523,72.5852,72.3075,72.5046,56189.0
2019-10-14 10:00:00,80.96,81.07,80.93,81.01,49361.0,72.5135,72.6121,72.4867,72.5583,49361.0
2019-10-14 10:10:00,81.01,81.27,80.98,81.08,50010.0,72.5583,72.7912,72.5314,72.621,50010.0
2019-10-14 10:20:00,81.07,81.11,80.98,81.0,18981.0,72.6121,72.6479,72.5314,72.5494,18981.0
2019-10-14 10:30:00,81.0,81.05,80.91,81.01,36258.0,72.5494,72.5941,72.4687,72.5583,36258.0
2019-10-14 10:40:00,81.0,81.0,80.85,80.91,19285.0,72.5494,72.5494,72.415,72.4687,19285.0
2019-10-14 10:50:00,80.93,80.99,80.87,80.97,25553.0,72.4867,72.5404,72.4329,72.5225,25553.0
2019-10-14 11:00:00,80.97,80.98,80.82,80.88,73436.0,72.5225,72.5314,72.3881,72.4419,73436.0
2019-10-14 11:10:00,80.9,81.04,80.87,80.99,25949.0,72.4598,72.5852,72.4329,72.5404,25949.0
2019-10-14 11:20:00,80.98,81.01,80.89,80.97,22600.0,72.5314,72.5583,72.4508,72.5225,22600.0
2019-10-14 11:30:00,80.95,81.07,80.9,81.05,20937.0,72.5046,72.6121,72.4598,72.5941,20937.0
2019-10-14 11:40:00,81.09,81.13,81.01,81.11,12029.0,72.63,72.6658,72.5583,72.6479,12029.0
2019-10-14 11:50:00,81.12,81.24,81.08,81.1,9998.0,72.6568,72.7643,72.621,72.6389,9998.0
2019-10-14 12:00:00,81.1,81.16,81.04,81.13,12657.0,72.6389,72.6927,72.5852,72.6658,12657.0
2019-10-14 12:10:00,81.13,81.27,81.12,81.26,12379.0,72.6658,72.7912,72.6568,72.7822,12379.0
2019-10-14 12:20:00,81.27,81.27,81.18,81.24,9459.0,72.7912,72.7912,72.7106,72.7643,9459.0
2019-10-14 12:30:00,81.23,81.24,81.19,81.2,10231.0,72.7554,72.7643,72.7195,72.7285,10231.0
2019-10-14 12:40:00,81.18,81.22,81.13,81.15,10195.0,72.7106,72.7464,72.6658,72.6837,10195.0
2019-10-14 12:50:00,81.17,81.17,81.08,81.13,10462.0,72.7016,72.7016,72.621,72.6658,10462.0
2019-10-14 13:00:00,81.12,81.2,81.06,81.2,13466.0,72.6568,72.7285,72.6031,72.7285,13466.0
2019-10-14 13:10:00,81.2,81.22,81.02,81.03,24706.0,72.7285,72.7464,72.5673,72.5762,24706.0
2019-10-14 13:20:00,81.05,81.08,81.02,81.03,11433.0,72.5941,72.621,72.5673,72.5762,11433.0
2019-10-14 13:30:00,81.0,81.0,80.91,80.95,16327.0,72.5494,72.5494,72.4687,72.5046,16327.0
2019-10-14 13:40:00,80.94,81.02,80.94,81.02,37807.0,72.4956,72.5673,72.4956,72.5673,37807.0
2019-10-14 13:50:00,81.02,81.11,80.95,81.11,12867.0,72.5673,72.6479,72.5046,72.6479,12867.0
2019-10-14 14:00:00,81.11,81.16,81.03,81.06,16958.0,72.6479,72.6927,72.5762,72.6031,16958.0
2019-10-14 14:10:00,81.06,81.15,81.04,81.11,9029.0,72.6031,72.6837,72.5852,72.6479,9029.0
2019-10-14 14:20:00,81.11,81.12,81.06,81.06,10049.0,72.6479,72.6568,72.6031,72.6031,10049.0
2019-10-14 14:30:00,81.09,81.15,81.04,81.06,10792.0,72.63,72.6837,72.5852,72.6031,10792.0
2019-10-14 14:40:00,81.02,81.05,80.96,81.0,12154.0,72.5673,72.5941,72.5135,72.5494,12154.0
2019-10-14 14:50:00,80.99,81.03,80.9,80.98,21550.0,72.5404,72.5762,72.4598,72.5314,21550.0
2019-10-14 15:00:00,80.95,80.99,80.9,80.95,15381.0,72.5046,72.5404,72.4598,72.5046,15381.0
2019-10-14 15:10:00,80.95,81.02,80.94,81.02,17883.0,72.5046,72.5673,72.4956,72.5673,17883.0
2019-10-14 15:20:00,81.02,81.02,80.94,80.96,31629.0,72.5673,72.5673,72.4956,72.5135,31629.0
2019-10-14 15:30:00,80.95,81.0,80.83,80.98,80031.0,72.5046,72.5494,72.3971,72.5314,80031.0
2019-10-14 15:40:00,80.97,80.99,80.89,80.9,52740.0,72.5225,72.5404,72.4508,72.4598,52740.0
2019-10-14 15:50:00,80.9,80.92,80.85,80.86,149748.0,72.4598,72.4777,72.415,72.424,149748.0
2019-10-15 09:30:00,80.88,81.07,80.1,80.22,86593.0,72.4419,72.6121,71.7433,71.8507,86593.0
2019-10-15 09:40:00,80.21,80.74,80.21,80.65,47753.0,71.8418,72.3165,71.8418,72.2359,47753.0
2019-10-15 09:50:00,80.65,80.84,80.6,80.7,32405.0,72.2359,72.406,72.1911,72.2807,32405.0
2019-10-15 10:00:00,80.7,80.94,80.59,80.82,139198.0,72.2807,72.4956,72.1821,72.3881,139198.0
2019-10-15 10:10:00,80.83,81.35,80.81,81.31,69145.0,72.3971,72.8628,72.3792,72.827,69145.0
2019-10-15 10:20:00,81.34,81.58,81.22,81.53,57745.0,72.8539,73.0688,72.7464,73.0241,57745.0
2019-10-15 10:30:00,81.54,81.97,81.45,81.95,28656.0,73.033,73.4182,72.9524,73.4002,28656.0
2019-10-15 10:40:00,81.95,82.11,81.95,82.02,85556.0,73.4002,73.5436,73.4002,73.4629,85556.0
2019-10-15 10:50:00,82.04,82.38,82.04,82.37,36422.0,73.4809,73.7854,73.4809,73.7764,36422.0
2019-10-15 11:00:00,82.37,82.49,82.31,82.45,33931.0,73.7764,73.8839,73.7227,73.8481,33931.0
2019-10-15 11:10:00,82.45,82.46,82.34,82.38,28906.0,73.8481,73.857,73.7496,73.7854,28906.0
2019-10-15 11:20:00,82.38,82.48,82.29,82.48,17255.0,73.7854,73.8749,73.7048,73.8749,17255.0
2019-10-15 11:30:00,82.43,82.45,82.24,82.29,15460.0,73.8302,73.8481,73.66,73.7048,15460.0
2019-10-15 11:40:00,82.32,82.37,82.25,82.3,13489.0,73.7316,73.7764,73.6689,73.7137,13489.0
2019-10-15 11:50:00,82.31,82.37,82.24,82.27,10366.0,73.7227,73.7764,73.66,73.6869,10366.0
2019-10-15 12:00:00,82.27,82.3,82.24,82.25,6978.0,73.6869,73.7137,73.66,73.6689,6978.0
2019-10-15 12:10:00,82.24,82.29,82.2,82.21,12381.0,73.66,73.7048,73.6242,73.6331,12381.0
2019-10-15 12:20:00,82.22,82.31,82.19,82.26,15269.0,73.6421,73.7227,73.6152,73.6779,15269.0
2019-10-15 12:30:00,82.27,82.33,82.24,82.33,21608.0,73.6869,73.7406,73.66,73.7406,21608.0
2019-10-15 12:40:00,82.32,82.42,82.29,82.37,96373.0,73.7316,73.8212,73.7048,73.7764,96373.0
2019-10-15 12:50:00,82.37,82.49,82.36,82.46,11745.0,73.7764,73.8839,73.7675,73.857,11745.0
2019-10-15 13:00:00,82.47,82.47,82.38,82.39,8186.0,73.866,73.866,73.7854,73.7943,8186.0
2019-10-15 13:10:00,82.39,82.41,82.34,82.35,5948.0,73.7943,73.8123,73.7496,73.7585,5948.0
2019-10-15 13:20:00,82.38,82.4,82.3,82.32,5812.0,73.7854,73.8033,73.7137,73.7316,5812.0
2019-10-15 13:30:00,82.33,82.37,82.31,82.33,9206.0,73.7406,73.7764,73.7227,73.7406,9206.0
2019-10-15 13:40:00,82.39,82.45,82.36,82.43,42121.0,73.7943,73.8481,73.7675,73.8302,42121.0
2019-10-15 13:50:00,82.43,82.45,82.41,82.43,23201.0,73.8302,73.8481,73.8123,73.8302,23201.0
2019-10-15 14:00:00,82.42,82.45,82.27,82.28,47678.0,73.8212,73.8481,73.6869,73.6958,47678.0
2019-10-15 14:10:00,82.28,82.3,82.12,82.14,41775.0,73.6958,73.7137,73.5525,73.5704,41775.0
2019-10-15 14:20:00,82.15,82.21,82.01,82.04,26466.0,73.5794,73.6331,73.454,73.4809,26466.0
2019-10-15 14:30:00,82.04,82.06,81.96,81.96,32778.0,73.4809,73.4988,73.4092,73.4092,32778.0
2019-10-15 14:40:00,81.95,82.05,81.95,81.97,9978.0,73.4002,73.4898,73.4002,73.4182,9978.0
2019-10-15 14:50:00,81.97,82.01,81.92,81.95,12887.0,73.4182,73.454,73.3734,73.4002,12887.0
2019-10-15 15:00:00,81.97,82.06,81.96,81.99,11671.0,73.4182,73.4988,73.4092,73.4361,11671.0
2019-10-15 15:10:00,82.0,82.04,81.97,82.0,12348.0,73.445,73.4809,73.4182,73.445,12348.0
2019-10-15 15:20:00,82.01,82.1,81.94,82.1,26070.0,73.454,73.5346,73.3913,73.5346,26070.0
2019-10-15 15:30:00,82.11,82.13,82.01,82.08,33037.0,73.5436,73.5615,73.454,73.5167,33037.0
2019-10-15 15:40:00,82.08,82.1,82.03,82.09,40814.0,73.5167,73.5346,73.4719,73.5256,40814.0
2019-10-15 15:50:00,82.1,82.29,82.1,82.12,159014.0,73.5346,73.7048,73.5346,73.5525,159014.0
2019-10-16 09:30:00,80.81,82.81,80.81,82.62,132106.0,72.3792,74.1705,72.3792,74.0003,132106.0
2019-10-16 09:40:00,82.6,82.87,82.43,82.7,159370.0,73.9824,74.2243,73.8302,74.072,159370.0
2019-10-16 09:50:00,82.65,82.76,82.37,82.43,51745.0,74.0272,74.1257,73.7764,73.8302,51745.0
2019-10-16 10:00:00,82.39,82.4,81.95,82.33,17977.0,73.7943,73.8033,73.4002,73.7406,17977.0
2019-10-16 10:10:00,82.31,82.31,82.08,82.24,22051.0,73.7227,73.7227,73.5167,73.66,22051.0
2019-10-16 10:20:00,82.2,82.22,81.95,82.07,35968.0,73.6242,73.6421,73.4002,73.5077,35968.0
2019-10-16 10:30:00,82.1,82.24,82.07,82.08,30950.0,73.5346,73.66,73.5077,73.5167,30950.0
2019-10-16 10:40:00,82.09,82.13,81.78,81.88,45282.0,73.5256,73.5615,73.248,73.3375,45282.0
2019-10-16 10:50:00,81.86,82.03,81.84,82.02,21549.0,73.3196,73.4719,73.3017,73.4629,21549.0
2019-10-16 11:00:00,81.99,82.04,81.8,81.8,23821.0,73.4361,73.4809,73.2659,73.2659,23821.0
2019-10-16 11:10:00,81.81,81.82,81.67,81.78,19521.0,73.2749,73.2838,73.1495,73.248,19521.0
2019-10-16 11:20:00,81.79,81.81,81.64,81.65,30832.0,73.2569,73.2749,73.1226,73.1315,30832.0
2019-10-16 11:30:00,81.65,81.75,81.61,81.68,38896.0,73.1315,73.2211,73.0957,73.1584,38896.0
2019-10-16 11:40:00,81.67,81.73,81.65,81.71,35654.0,73.1495,73.2032,73.1315,73.1853,35654.0
2019-10-16 11:50:00,81.74,81.75,81.62,81.62,85311.0,73.2122,73.2211,73.1047,73.1047,85311.0
2019-10-16 12:00:00,81.62,81.65,81.5,81.51,37169.0,73.1047,73.1315,72.9972,73.0061,37169.0
2019-10-16 12:10:00,81.51,81.53,81.44,81.49,22308.0,73.0061,73.0241,72.9435,72.9882,22308.0
2019-10-16 12:20:00,81.49,81.6,81.44,81.54,32894.0,72.9882,73.0868,72.9435,73.033,32894.0
2019-10-16 12:30:00,81.53,81.57,81.43,81.51,17596.0,73.0241,73.0599,72.9345,73.0061,17596.0
2019-10-16 12:40:00,81.51,81.54,81.41,81.42,10537.0,73.0061,73.033,72.9166,72.9255,10537.0
2019-10-16 12:50:00,81.42,81.43,81.35,81.38,10303.0,72.9255,72.9345,72.8628,72.8897,10303.0
2019-10-16 13:00:00,81.37,81.41,81.27,81.29,9775.0,72.8808,72.9166,72.7912,72.8091,9775.0
2019-10-16 13:10:00,81.28,81.31,81.09,81.14,21601.0,72.8001,72.827,72.63,72.6748,21601.0
2019-10-16 13:20:00,81.14,81.14,81.05,81.05,13376.0,72.6748,72.6748,72.5941,72.5941,13376.0
2019-10-16 13:30:00,81.06,81.09,81.0,81.0,28673.0,72.6031,72.63,72.5494,72.5494,28673.0
2019-10-16 13:40:00,81.0,81.15,81.0,81.14,18787.0,72.5494,72.6837,72.5494,72.6748,18787.0
2019-10-16 13:50:00,81.15,81.17,81.03,81.03,22503.0,72.6837,72.7016,72.5762,72.5762,22503.0
2019-10-16 14:00:00,81.02,81.09,81.02,81.08,13236.0,72.5673,72.63,72.5673,72.621,13236.0
2019-10-16 14:10:00,81.09,81.21,81.08,81.2,8171.0,72.63,72.7374,72.621,72.7285,8171.0
2019-10-16 14:20:00,81.2,81.21,81.04,81.05,26306.0,72.7285,72.7374,72.5852,72.5941,26306.0
2019-10-16 14:30:00,81.06,81.22,81.06,81.15,135721.0,72.6031,72.7464,72.6031,72.6837,135721.0
2019-10-16 14:40:00,81.15,81.15,81.06,81.07,48896.0,72.6837,72.6837,72.6031,72.6121,48896.0
2019-10-16 14:50:00,81.07,81.16,81.07,81.12,37475.0,72.6121,72.6927,72.6121,72.6568,37475.0
2019-10-16 15:00:00,81.1,81.1,81.02,81.05,13727.0,72.6389,72.6389,72.5673,72.5941,13727.0
2019-10-16 15:10:00,81.03,81.04,80.95,81.01,30675.0,72.5762,72.5852,72.5046,72.5583,30675.0
2019-10-16 15:20:00,81.01,81.06,81.0,81.03,16775.0,72.5583,72.6031,72.5494,72.5762,16775.0
2019-10-16 15:30:00,81.03,81.14,81.01,81.11,39248.0,72.5762,72.6748,72.5583,72.6479,39248.0
2019-10-16 15:40:00,81.11,81.21,81.04,81.14,169696.0,72.6479,72.7374,72.5852,72.6748,169696.0
2019-10-16 15:50:00,81.14,81.16,81.01,81.07,172248.0,72.6748,72.6927,72.5583,72.6121,172248.0
2019-10-17 09:30:00,81.8,82.14,81.73,81.99,62360.0,73.2659,73.5704,73.2032,73.4361,62360.0
2019-10-17 09:40:00,82.08,82.09,81.84,82.05,488784.0,73.5167,73.5256,73.3017,73.4898,488784.0
2019-10-17 09:50:00,82.0,82.52,82.0,82.43,49867.0,73.445,73.9108,73.445,73.8302,49867.0
2019-10-17 10:00:00,82.38,82.41,82.17,82.34,44543.0,73.7854,73.8123,73.5973,73.7496,44543.0
2019-10-17 10:10:00,82.34,82.52,82.3,82.42,111910.0,73.7496,73.9108,73.7137,73.8212,111910.0
2019-10-17 10:20:00,82.44,82.47,82.17,82.22,114517.0,73.8391,73.866,73.5973,73.6421,114517.0
2019-10-17 10:30:00,82.2,82.22,81.88,81.97,86008.0,73.6242,73.6421,73.3375,73.4182,86008.0
2019-10-17 10:40:00,82.0,82.01,81.76,81.81,59994.0,73.445,73.454,73.2301,73.2749,59994.0
2019-10-17 10:50:00,81.81,81.86,81.65,81.65,31288.0,73.2749,73.3196,73.1315,73.1315,31288.0
2019-10-17 11:00:00,81.62,81.7,81.47,81.5,65670.0,73.1047,73.1763,72.9703,72.9972,65670.0
2019-10-17 11:10:00,81.51,81.88,81.49,81.88,195866.0,73.0061,73.3375,72.9882,73.3375,195866.0
2019-10-17 11:20:00,81.88,81.9,81.74,81.83,62276.0,73.3375,73.3555,73.2122,73.2928,62276.0
2019-10-17 11:30:00,81.83,81.84,81.64,81.7,36165.0,73.2928,73.3017,73.1226,73.1763,36165.0
2019-10-17 11:40:00,81.7,81.72,81.5,81.52,18229.0,73.1763,73.1942,72.9972,73.0151,18229.0
2019-10-17 11:50:00,81.51,81.54,81.28,81.31,31366.0,73.0061,73.033,72.8001,72.827,31366.0
2019-10-17 12:00:00,81.32,81.37,81.25,81.32,56368.0,72.836,72.8808,72.7733,72.836,56368.0
2019-10-17 12:10:00,81.3,81.32,81.24,81.26,17945.0,72.8181,72.836,72.7643,72.7822,17945.0
2019-10-17 12:20:00,81.28,81.33,81.16,81.18,79789.0,72.8001,72.8449,72.6927,72.7106,79789.0
2019-10-17 12:30:00,81.18,81.3,81.13,81.14,148195.0,72.7106,72.8181,72.6658,72.6748,148195.0
2019-10-17 12:40:00,81.15,81.2,81.04,81.05,158184.0,72.6837,72.7285,72.5852,72.5941,158184.0
2019-10-17 12:50:00,81.05,81.5,81.04,81.43,59649.0,72.5941,72.9972,72.5852,72.9345,59649.0
2019-10-17 13:00:00,81.41,81.46,81.2,81.21,55001.0,72.9166,72.9614,72.7285,72.7374,55001.0
2019-10-17 13:10:00,81.21,81.48,81.14,81.44,110415.0,72.7374,72.9793,72.6748,72.9435,110415.0
2019-10-17 13:20:00,81.44,81.44,81.29,81.33,40704.0,72.9435,72.9435,72.8091,72.8449,40704.0
2019-10-17 13:30:00,81.34,81.38,81.22,81.25,58868.0,72.8539,72.8897,72.7464,72.7733,58868.0
2019-10-17 13:40:00,81.24,81.48,81.16,81.42,117012.0,72.7643,72.9793,72.6927,72.9255,117012.0
2019-10-17 13:50:00,81.42,81.42,81.27,81.36,56013.0,72.9255,72.9255,72.7912,72.8718,56013.0
2019-10-17 14:00:00,81.36,81.38,81.18,81.23,72490.0,72.8718,72.8897,72.7106,72.7554,72490.0
2019-10-17 14:10:00,81.23,81.25,81.16,81.22,27640.0,72.7554,72.7733,72.6927,72.7464,27640.0
2019-10-17 14:20:00,81.22,81.23,81.11,81.11,45796.0,72.7464,72.7554,72.6479,72.6479,45796.0
2019-10-17 14:30:00,81.12,81.15,81.08,81.12,183259.0,72.6568,72.6837,72.621,72.6568,183259.0
2019-10-17 14:40:00,81.14,81.23,81.12,81.15,110826.0,72.6748,72.7554,72.6568,72.6837,110826.0
2019-10-17 14:50:00,81.15,81.31,81.15,81.2,100346.0,72.6837,72.827,72.6837,72.7285,100346.0
2019-10-17 15:00:00,81.21,81.54,81.19,81.47,157370.0,72.7374,73.033,72.7195,72.9703,157370.0
2019-10-17 15:10:00,81.47,81.6,81.43,81.57,76796.0,72.9703,73.0868,72.9345,73.0599,76796.0
2019-10-17 15:20:00,81.57,81.58,81.37,81.38,60692.0,73.0599,73.0688,72.8808,72.8897,60692.0
2019-10-17 15:30:00,81.37,81.45,81.32,81.34,174607.0,72.8808,72.9524,72.836,72.8539,174607.0
2019-10-17 15:40:00,81.34,81.39,81.24,81.31,160910.0,72.8539,72.8987,72.7643,72.827,160910.0
2019-10-17 15:50:00,81.31,81.43,81.28,81.42,259307.0,72.827,72.9345,72.8001,72.9255,259307.0
2019-10-18 09:30:00,81.47,82.0,81.39,81.93,188408.0,72.9703,73.445,72.8987,73.3823,188408.0
2019-10-18 09:40:00,81.9,82.2,81.69,82.16,24373.0,73.3555,73.6242,73.1674,73.5883,24373.0
2019-10-18 09:50:00,82.15,82.18,81.89,82.15,30881.0,73.5794,73.6062,73.3465,73.5794,30881.0
2019-10-18 10:00:00,82.11,82.11,81.75,81.94,45361.0,73.5436,73.5436,73.2211,73.3913,45361.0
2019-10-18 10:10:00,81.95,82.08,81.79,81.92,50168.0,73.4002,73.5167,73.2569,73.3734,50168.0
2019-10-18 10:20:00,81.92,81.92,81.74,81.82,19528.0,73.3734,73.3734,73.2122,73.2838,19528.0
2019-10-18 10:30:00,81.88,81.89,81.68,81.83,29817.0,73.3375,73.3465,73.1584,73.2928,29817.0
2019-10-18 10:40:00,81.82,81.96,81.76,81.9,34719.0,73.2838,73.4092,73.2301,73.3555,34719.0
2019-10-18 10:50:00,81.9,82.25,81.88,82.1,45171.0,73.3555,73.6689,73.3375,73.5346,45171.0
2019-10-18 11:00:00,82.14,82.34,82.14,82.27,18888.0,73.5704,73.7496,73.5704,73.6869,18888.0
2019-10-18 11:10:00,82.25,82.43,82.24,82.32,14424.0,73.6689,73.8302,73.66,73.7316,14424.0
2019-10-18 11:20:00,82.34,82.36,82.23,82.23,11218.0,73.7496,73.7675,73.651,73.651,11218.0
2019-10-18 11:30:00,82.22,82.3,82.18,82.29,18407.0,73.6421,73.7137,73.6062,73.7048,18407.0
2019-10-18 11:40:00,82.33,82.38,82.18,82.29,18252.0,73.7406,73.7854,73.6062,73.7048,18252.0
2019-10-18 11:50:00,82.28,82.34,82.19,82.2,15937.0,73.6958,73.7496,73.6152,73.6242,15937.0
2019-10-18 12:00:00,82.22,82.32,82.17,82.3,12642.0,73.6421,73.7316,73.5973,73.7137,12642.0
2019-10-18 12:10:00,82.29,82.32,82.17,82.2,20652.0,73.7048,73.7316,73.5973,73.6242,20652.0
2019-10-18 12:20:00,82.18,82.2,82.0,82.14,36210.0,73.6062,73.6242,73.445,73.5704,36210.0
2019-10-18 12:30:00,82.1,82.22,82.05,82.06,16930.0,73.5346,73.6421,73.4898,73.4988,16930.0
2019-10-18 12:40:00,82.03,82.19,81.98,82.11,34730.0,73.4719,73.6152,73.4271,73.5436,34730.0
2019-10-18 12:50:00,82.09,82.15,82.05,82.05,12774.0,73.5256,73.5794,73.4898,73.4898,12774.0
2019-10-18 13:00:00,82.07,82.23,82.05,82.21,15909.0,73.5077,73.651,73.4898,73.6331,15909.0
2019-10-18 13:10:00,82.2,82.22,82.13,82.14,16454.0,73.6242,73.6421,73.5615,73.5704,16454.0
2019-10-18 13:20:00,82.14,82.23,82.13,82.22,13073.0,73.5704,73.651,73.5615,73.6421,13073.0
2019-10-18 13:30:00,82.22,82.22,82.12,82.2,15846.0,73.6421,73.6421,73.5525,73.6242,15846.0
2019-10-18 13:40:00,82.21,82.46,82.2,82.44,23132.0,73.6331,73.857,73.6242,73.8391,23132.0
2019-10-18 13:50:00,82.42,82.53,82.41,82.45,32661.0,73.8212,73.9197,73.8123,73.8481,32661.0
2019-10-18 14:00:00,82.47,82.49,82.39,82.44,15033.0,73.866,73.8839,73.7943,73.8391,15033.0
2019-10-18 14:10:00,82.43,82.5,82.38,82.46,16206.0,73.8302,73.8929,73.7854,73.857,16206.0
2019-10-18 14:20:00,82.46,82.53,82.43,82.53,15789.0,73.857,73.9197,73.8302,73.9197,15789.0
2019-10-18 14:30:00,82.54,82.55,82.44,82.49,14552.0,73.9287,73.9376,73.8391,73.8839,14552.0
2019-10-18 14:40:00,82.48,82.53,82.44,82.46,20643.0,73.8749,73.9197,73.8391,73.857,20643.0
2019-10-18 14:50:00,82.49,82.71,82.47,82.71,27447.0,73.8839,74.081,73.866,74.081,27447.0
2019-10-18 15:00:00,82.73,82.75,82.61,82.66,80042.0,74.0989,74.1168,73.9914,74.0362,80042.0
2019-10-18 15:10:00,82.66,82.8,82.62,82.78,22733.0,74.0362,74.1616,74.0003,74.1437,22733.0
2019-10-18 15:20:00,82.79,82.81,82.66,82.68,26692.0,74.1526,74.1705,74.0362,74.0541,26692.0
2019-10-18 15:30:00,82.67,82.79,82.67,82.75,47148.0,74.0451,74.1526,74.0451,74.1168,47148.0
2019-10-18 15:40:00,82.74,82.86,82.73,82.85,60659.0,74.1078,74.2153,74.0989,74.2063,60659.0
2019-10-18 15:50:00,82.85,82.91,82.56,82.56,225287.0,74.2063,74.2601,73.9466,73.9466,225287.0
2019-10-21 09:30:00,83.0,83.87,82.96,83.74,68148.0,74.3407,75.1199,74.3049,75.0035,68148.0
2019-10-21 09:40:00,83.79,83.88,83.56,83.75,37351.0,75.0483,75.1289,74.8423,75.0125,37351.0
2019-10-21 09:50:00,83.76,83.85,83.65,83.75,27702.0,75.0214,75.102,74.9229,75.0125,27702.0
2019-10-21 10:00:00,83.76,83.85,83.51,83.73,49069.0,75.0214,75.102,74.7975,74.9945,49069.0
2019-10-21 10:10:00,83.7,83.74,83.29,83.43,61346.0,74.9677,75.0035,74.6004,74.7258,61346.0
2019-10-21 10:20:00,83.44,83.59,83.38,83.58,25320.0,74.7348,74.8691,74.6811,74.8602,25320.0
2019-10-21 10:30:00,83.59,83.61,83.49,83.59,23704.0,74.8691,74.8871,74.7796,74.8691,23704.0
2019-10-21 10:40:00,83.59,83.65,83.48,83.5,56752.0,74.8691,74.9229,74.7706,74.7885,56752.0
2019-10-21 10:50:00,83.52,83.72,83.48,83.65,19524.0,74.8064,74.9856,74.7706,74.9229,19524.0
2019-10-21 11:00:00,83.64,83.8,83.6,83.77,15748.0,74.9139,75.0572,74.8781,75.0304,15748.0
2019-10-21 11:10:00,83.78,83.89,83.74,83.74,28200.0,75.0393,75.1378,75.0035,75.0035,28200.0
2019-10-21 11:20:00,83.74,83.83,83.74,83.83,54056.0,75.0035,75.0841,75.0035,75.0841,54056.0
2019-10-21 11:30:00,83.84,83.89,83.75,83.89,20806.0,75.0931,75.1378,75.0125,75.1378,20806.0
2019-10-21 11:40:00,83.89,83.99,83.84,83.94,20731.0,75.1378,75.2274,75.0931,75.1826,20731.0
2019-10-21 11:50:00,83.94,83.97,83.87,83.91,17296.0,75.1826,75.2095,75.1199,75.1558,17296.0
2019-10-21 12:00:00,83.92,83.94,83.8,83.88,28461.0,75.1647,75.1826,75.0572,75.1289,28461.0
2019-10-21 12:10:00,83.92,83.94,83.8,83.8,15647.0,75.1647,75.1826,75.0572,75.0572,15647.0
2019-10-21 12:20:00,83.82,84.03,83.81,84.02,16604.0,75.0751,75.2632,75.0662,75.2543,16604.0
2019-10-21 12:30:00,84.03,84.04,83.95,84.01,15218.0,75.2632,75.2722,75.1916,75.2453,15218.0
2019-10-21 12:40:00,84.01,84.01,83.87,83.9,11388.0,75.2453,75.2453,75.1199,75.1468,11388.0
2019-10-21 12:50:00,83.9,83.95,83.84,83.89,13306.0,75.1468,75.1916,75.0931,75.1378,13306.0
2019-10-21 13:00:00,83.89,83.89,83.67,83.68,14144.0,75.1378,75.1378,74.9408,74.9498,14144.0
2019-10-21 13:10:00,83.69,83.69,83.6,83.65,12308.0,74.9587,74.9587,74.8781,74.9229,12308.0
2019-10-21 13:20:00,83.64,83.7,83.6,83.61,14516.0,74.9139,74.9677,74.8781,74.8871,14516.0
2019-10-21 13:30:00,83.61,83.61,83.52,83.54,19600.0,74.8871,74.8871,74.8064,74.8244,19600.0
2019-10-21 13:40:00,83.54,83.6,83.53,83.6,16134.0,74.8244,74.8781,74.8154,74.8781,16134.0
2019-10-21 13:50:00,83.61,83.65,83.55,83.61,11655.0,74.8871,74.9229,74.8333,74.8871,11655.0
2019-10-21 14:00:00,83.61,83.65,83.58,83.6,25123.0,74.8871,74.9229,74.8602,74.8781,25123.0
2019-10-21 14:10:00,83.62,83.62,83.46,83.48,21678.0,74.896,74.896,74.7527,74.7706,21678.0
2019-10-21 14:20:00,83.47,83.51,83.43,83.48,31233.0,74.7617,74.7975,74.7258,74.7706,31233.0
2019-10-21 14:30:00,83.47,83.51,83.34,83.4,19584.0,74.7617,74.7975,74.6452,74.699,19584.0
2019-10-21 14:40:00,83.41,83.43,83.27,83.28,13610.0,74.7079,74.7258,74.5825,74.5915,13610.0
2019-10-21 14:50:00,83.27,83.28,83.21,83.23,18415.0,74.5825,74.5915,74.5288,74.5467,18415.0
2019-10-21 15:00:00,83.24,83.5,83.22,83.36,17842.0,74.5557,74.7885,74.5377,74.6631,17842.0
2019-10-21 15:10:00,83.37,83.41,83.32,83.34,14953.0,74.6721,74.7079,74.6273,74.6452,14953.0
2019-10-21 15:20:00,83.34,83.37,83.26,83.37,19343.0,74.6452,74.6721,74.5736,74.6721,19343.0
2019-10-21 15:30:00,83.35,83.39,83.3,83.3,39284.0,74.6542,74.69,74.6094,74.6094,39284.0
2019-10-21 15:40:00,83.3,83.46,83.3,83.45,41966.0,74.6094,74.7527,74.6094,74.7438,41966.0
2019-10-21 15:50:00,83.45,83.51,83.36,83.49,206393.0,74.7438,74.7975,74.6631,74.7796,206393.0
2019-10-22 09:30:00,83.71,83.94,83.32,83.41,36720.0,74.9766,75.1826,74.6273,74.7079,36720.0
2019-10-22 09:40:00,83.18,83.48,83.18,83.43,60148.0,74.5019,74.7706,74.5019,74.7258,60148.0
2019-10-22 09:50:00,83.4,83.55,83.32,83.39,18050.0,74.699,74.8333,74.6273,74.69,18050.0
2019-10-22 10:00:00,83.43,83.6,83.42,83.53,10280.0,74.7258,74.8781,74.7169,74.8154,10280.0
2019-10-22 10:10:00,83.52,83.59,83.48,83.54,10524.0,74.8064,74.8691,74.7706,74.8244,10524.0
2019-10-22 10:20:00,83.52,83.75,83.52,83.67,15073.0,74.8064,75.0125,74.8064,74.9408,15073.0
2019-10-22 10:30:00,83.67,83.75,83.52,83.69,11564.0,74.9408,75.0125,74.8064,74.9587,11564.0
2019-10-22 10:40:00,83.69,83.75,83.66,83.75,15394.0,74.9587,75.0125,74.9318,75.0125,15394.0
2019-10-22 10:50:00,83.77,83.8,83.67,83.75,20526.0,75.0304,75.0572,74.9408,75.0125,20526.0
2019-10-22 11:00:00,83.71,83.82,83.71,83.77,9812.0,74.9766,75.0751,74.9766,75.0304,9812.0
2019-10-22 11:10:00,83.77,83.88,83.77,83.87,9556.0,75.0304,75.1289,75.0304,75.1199,9556.0
2019-10-22 11:20:00,83.86,83.93,83.8,83.93,8678.0,75.111,75.1737,75.0572,75.1737,8678.0
2019-10-22 11:30:00,83.93,84.05,83.85,84.04,22317.0,75.1737,75.2812,75.102,75.2722,22317.0
2019-10-22 11:40:00,84.05,84.14,84.02,84.1,12396.0,75.2812,75.3618,75.2543,75.3259,12396.0
2019-10-22 11:50:00,84.11,84.24,84.1,84.15,26247.0,75.3349,75.4513,75.3259,75.3707,26247.0
2019-10-22 12:00:00,84.16,84.33,84.12,84.33,7283.0,75.3797,75.5319,75.3439,75.5319,7283.0
2019-10-22 12:10:00,84.34,84.41,84.32,84.41,11804.0,75.5409,75.6036,75.523,75.6036,11804.0
2019-10-22 12:20:00,84.4,84.44,84.37,84.41,11484.0,75.5946,75.6305,75.5678,75.6036,11484.0
2019-10-22 12:30:00,84.4,84.42,84.28,84.39,14858.0,75.5946,75.6126,75.4872,75.5857,14858.0
2019-10-22 12:40:00,84.39,84.56,84.39,84.54,40887.0,75.5857,75.7379,75.5857,75.72,40887.0
2019-10-22 12:50:00,84.5,84.6,84.5,84.57,14170.0,75.6842,75.7738,75.6842,75.7469,14170.0
2019-10-22 13:00:00,84.58,84.59,84.42,84.5,17217.0,75.7559,75.7648,75.6126,75.6842,17217.0
2019-10-22 13:10:00,84.5,84.66,84.49,84.62,18373.0,75.6842,75.8275,75.6752,75.7917,18373.0
2019-10-22 13:20:00,84.62,84.68,84.61,84.68,12344.0,75.7917,75.8454,75.7827,75.8454,12344.0
2019-10-22 13:30:00,84.66,84.72,84.64,84.72,16113.0,75.8275,75.8813,75.8096,75.8813,16113.0
2019-10-22 13:40:00,84.73,84.77,84.71,84.75,13751.0,75.8902,75.926,75.8723,75.9081,13751.0
2019-10-22 13:50:00,84.75,84.87,84.72,84.87,31024.0,75.9081,76.0156,75.8813,76.0156,31024.0
2019-10-22 14:00:00,84.85,84.96,84.83,84.94,84511.0,75.9977,76.0962,75.9798,76.0783,84511.0
2019-10-22 14:10:00,84.95,85.16,84.94,85.03,47204.0,76.0873,76.2753,76.0783,76.1589,47204.0
2019-10-22 14:20:00,85.04,85.11,84.96,85.04,48188.0,76.1679,76.2306,76.0962,76.1679,48188.0
2019-10-22 14:30:00,85.05,85.08,84.81,84.92,44764.0,76.1768,76.2037,75.9619,76.0604,44764.0
2019-10-22 14:40:00,84.9,84.96,84.86,84.92,14394.0,76.0425,76.0962,76.0066,76.0604,14394.0
2019-10-22 14:50:00,84.92,84.92,84.78,84.78,25173.0,76.0604,76.0604,75.935,75.935,25173.0
2019-10-22 15:00:00,84.81,84.82,84.5,84.53,92610.0,75.9619,75.9708,75.6842,75.7111,92610.0
2019-10-22 15:10:00,84.52,84.61,84.48,84.6,53357.0,75.7021,75.7827,75.6663,75.7738,53357.0
2019-10-22 15:20:00,84.61,84.8,84.59,84.78,35043.0,75.7827,75.9529,75.7648,75.935,35043.0
2019-10-22 15:30:00,84.77,84.9,84.73,84.77,54193.0,75.926,76.0425,75.8902,75.926,54193.0
2019-10-22 15:40:00,84.77,84.79,84.61,84.74,44744.0,75.926,75.944,75.7827,75.8992,44744.0
2019-10-22 15:50:00,84.74,84.8,84.66,84.72,117614.0,75.8992,75.9529,75.8275,75.8813,117614.0
2019-10-23 09:30:00,84.75,84.79,84.34,84.62,60959.0,75.9081,75.944,75.5409,75.7917,60959.0
2019-10-23 09:40:00,84.62,84.92,84.57,84.84,15557.0,75.7917,76.0604,75.7469,75.9887,15557.0
2019-10-23 09:50:00,84.78,84.9,84.39,84.41,24887.0,75.935,76.0425,75.5857,75.6036,24887.0
2019-10-23 10:00:00,84.45,84.46,84.26,84.31,33349.0,75.6394,75.6484,75.4692,75.514,33349.0
2019-10-23 10:10:00,84.32,84.38,84.17,84.31,11385.0,75.523,75.5767,75.3886,75.514,11385.0
2019-10-23 10:20:00,84.29,84.29,84.02,84.02,21962.0,75.4961,75.4961,75.2543,75.2543,21962.0
2019-10-23 10:30:00,84.05,84.21,84.03,84.21,12983.0,75.2812,75.4245,75.2632,75.4245,12983.0
2019-10-23 10:40:00,84.23,84.36,84.12,84.34,14613.0,75.4424,75.5588,75.3439,75.5409,14613.0
2019-10-23 10:50:00,84.36,84.66,84.34,84.63,73528.0,75.5588,75.8275,75.5409,75.8006,73528.0
2019-10-23 11:00:00,84.63,84.66,84.38,84.42,36346.0,75.8006,75.8275,75.5767,75.6126,36346.0
2019-10-23 11:10:00,84.42,84.62,84.38,84.38,42280.0,75.6126,75.7917,75.5767,75.5767,42280.0
2019-10-23 11:20:00,84.41,84.45,84.24,84.36,9435.0,75.6036,75.6394,75.4513,75.5588,9435.0
2019-10-23 11:30:00,84.38,84.43,84.29,84.37,7237.0,75.5767,75.6215,75.4961,75.5678,7237.0
2019-10-23 11:40:00,84.42,84.54,84.42,84.51,8515.0,75.6126,75.72,75.6126,75.6932,8515.0
2019-10-23 11:50:00,84.5,84.55,84.43,84.47,14129.0,75.6842,75.729,75.6215,75.6573,14129.0
2019-10-23 12:00:00,84.48,84.49,84.43,84.45,5750.0,75.6663,75.6752,75.6215,75.6394,5750.0
2019-10-23 12:10:00,84.47,84.52,84.44,84.48,4586.0,75.6573,75.7021,75.6305,75.6663,4586.0
2019-10-23 12:20:00,84.48,84.52,84.47,84.51,5528.0,75.6663,75.7021,75.6573,75.6932,5528.0
2019-10-23 12:30:00,84.53,84.67,84.53,84.67,5439.0,75.7111,75.8365,75.7111,75.8365,5439.0
2019-10-23 12:40:00,84.68,84.68,84.59,84.61,12570.0,75.8454,75.8454,75.7648,75.7827,12570.0
2019-10-23 12:50:00,84.6,84.66,84.55,84.55,6767.0,75.7738,75.8275,75.729,75.729,6767.0
2019-10-23 13:00:00,84.56,84.66,84.54,84.55,28145.0,75.7379,75.8275,75.72,75.729,28145.0
2019-10-23 13:10:00,84.55,84.56,84.43,84.45,10062.0,75.729,75.7379,75.6215,75.6394,10062.0
2019-10-23 13:20:00,84.45,84.48,84.42,84.45,10207.0,75.6394,75.6663,75.6126,75.6394,10207.0
2019-10-23 13:30:00,84.45,84.53,84.41,84.51,20957.0,75.6394,75.7111,75.6036,75.6932,20957.0
2019-10-23 13:40:00,84.52,84.56,84.49,84.51,11513.0,75.7021,75.7379,75.6752,75.6932,11513.0
2019-10-23 13:50:00,84.5,84.6,84.5,84.51,11101.0,75.6842,75.7738,75.6842,75.6932,11101.0
2019-10-23 14:00:00,84.52,84.58,84.52,84.54,6059.0,75.7021,75.7559,75.7021,75.72,6059.0
2019-10-23 14:10:00,84.55,84.59,84.53,84.55,15186.0,75.729,75.7648,75.7111,75.729,15186.0
2019-10-23 14:20:00,84.54,84.55,84.48,84.48,8395.0,75.72,75.729,75.6663,75.6663,8395.0
2019-10-23 14:30:00,84.48,84.5,84.44,84.48,8959.0,75.6663,75.6842,75.6305,75.6663,8959.0
2019-10-23 14:40:00,84.5,84.5,84.44,84.48,8802.0,75.6842,75.6842,75.6305,75.6663,8802.0
2019-10-23 14:50:00,84.49,84.49,84.4,84.45,9580.0,75.6752,75.6752,75.5946,75.6394,9580.0
2019-10-23 15:00:00,84.45,84.52,84.39,84.5,7939.0,75.6394,75.7021,75.5857,75.6842,7939.0
2019-10-23 15:10:00,84.51,84.58,84.51,84.57,17935.0,75.6932,75.7559,75.6932,75.7469,17935.0
2019-10-23 15:20:00,84.57,84.63,84.54,84.62,21751.0,75.7469,75.8006,75.72,75.7917,21751.0
2019-10-23 15:30:00,84.62,84.63,84.57,84.58,67118.0,75.7917,75.8006,75.7469,75.7559,67118.0
2019-10-23 15:40:00,84.58,84.77,84.58,84.77,24130.0,75.7559,75.926,75.7559,75.926,24130.0
2019-10-23 15:50:00,84.77,84.82,84.65,84.68,186596.0,75.926,75.9708,75.8186,75.8454,186596.0
2019-10-24 09:30:00,84.99,85.17,84.68,84.73,35977.0,76.1231,76.2843,75.8454,75.8902,35977.0
2019-10-24 09:40:00,84.68,84.99,84.62,84.63,12406.0,75.8454,76.1231,75.7917,75.8006,12406.0
2019-10-24 09:50:00,84.58,84.58,84.27,84.28,23234.0,75.7559,75.7559,75.4782,75.4872,23234.0
2019-10-24 10:00:00,84.28,84.28,84.0,84.07,21299.0,75.4872,75.4872,75.2364,75.2991,21299.0
2019-10-24 10:10:00,84.08,84.11,83.88,84.02,27807.0,75.308,75.3349,75.1289,75.2543,27807.0
2019-10-24 10:20:00,84.02,84.14,83.98,84.09,9952.0,75.2543,75.3618,75.2185,75.317,9952.0
2019-10-24 10:30:00,84.07,84.28,83.98,84.23,53365.0,75.2991,75.4872,75.2185,75.4424,53365.0
2019-10-24 10:40:00,84.22,84.26,84.06,84.06,17548.0,75.4334,75.4692,75.2901,75.2901,17548.0
2019-10-24 10:50:00,84.07,84.19,84.0,84.18,29184.0,75.2991,75.4065,75.2364,75.3976,29184.0
2019-10-24 11:00:00,84.19,84.32,84.12,84.29,6906.0,75.4065,75.523,75.3439,75.4961,6906.0
2019-10-24 11:10:00,84.27,84.29,84.14,84.16,7123.0,75.4782,75.4961,75.3618,75.3797,7123.0
2019-10-24 11:20:00,84.18,84.4,84.18,84.39,10770.0,75.3976,75.5946,75.3976,75.5857,10770.0
2019-10-24 11:30:00,84.4,84.41,84.12,84.12,15602.0,75.5946,75.6036,75.3439,75.3439,15602.0
2019-10-24 11:40:00,84.15,84.24,84.1,84.11,34111.0,75.3707,75.4513,75.3259,75.3349,34111.0
2019-10-24 11:50:00,84.14,84.36,83.97,84.35,44817.0,75.3618,75.5588,75.2095,75.5499,44817.0
2019-10-24 12:00:00,84.37,84.43,84.18,84.2,12937.0,75.5678,75.6215,75.3976,75.4155,12937.0
2019-10-24 12:10:00,84.21,84.21,83.87,83.92,14225.0,75.4245,75.4245,75.1199,75.1647,14225.0
2019-10-24 12:20:00,83.92,84.11,83.88,84.1,31393.0,75.1647,75.3349,75.1289,75.3259,31393.0
2019-10-24 12:30:00,84.11,84.2,84.1,84.2,3225.0,75.3349,75.4155,75.3259,75.4155,3225.0
2019-10-24 12:40:00,84.18,84.22,84.09,84.17,8717.0,75.3976,75.4334,75.317,75.3886,8717.0
2019-10-24 12:50:00,84.17,84.21,84.1,84.15,5802.0,75.3886,75.4245,75.3259,75.3707,5802.0
2019-10-24 13:00:00,84.16,84.26,84.16,84.19,6045.0,75.3797,75.4692,75.3797,75.4065,6045.0
2019-10-24 13:10:00,84.21,84.27,84.18,84.21,18231.0,75.4245,75.4782,75.3976,75.4245,18231.0
2019-10-24 13:20:00,84.19,84.3,84.19,84.27,18608.0,75.4065,75.5051,75.4065,75.4782,18608.0
2019-10-24 13:30:00,84.27,84.3,84.17,84.22,6798.0,75.4782,75.5051,75.3886,75.4334,6798.0
2019-10-24 13:40:00,84.21,84.22,84.18,84.22,4600.0,75.4245,75.4334,75.3976,75.4334,4600.0
2019-10-24 13:50:00,84.21,84.25,84.17,84.25,8177.0,75.4245,75.4603,75.3886,75.4603,8177.0
2019-10-24 14:00:00,84.23,84.25,84.18,84.19,10184.0,75.4424,75.4603,75.3976,75.4065,10184.0
2019-10-24 14:10:00,84.21,84.24,84.15,84.24,21334.0,75.4245,75.4513,75.3707,75.4513,21334.0
2019-10-24 14:20:00,84.24,84.28,84.21,84.27,6277.0,75.4513,75.4872,75.4245,75.4782,6277.0
2019-10-24 14:30:00,84.25,84.34,84.25,84.29,22259.0,75.4603,75.5409,75.4603,75.4961,22259.0
2019-10-24 14:40:00,84.27,84.33,84.27,84.31,9850.0,75.4782,75.5319,75.4782,75.514,9850.0
2019-10-24 14:50:00,84.31,84.36,84.31,84.32,6979.0,75.514,75.5588,75.514,75.523,6979.0
2019-10-24 15:00:00,84.33,84.36,84.27,84.3,10682.0,75.5319,75.5588,75.4782,75.5051,10682.0
2019-10-24 15:10:00,84.31,84.35,84.25,84.34,11993.0,75.514,75.5499,75.4603,75.5409,11993.0
2019-10-24 15:20:00,84.34,84.37,84.31,84.34,11928.0,75.5409,75.5678,75.514,75.5409,11928.0
2019-10-24 15:30:00,84.34,84.34,84.23,84.33,19568.0,75.5409,75.5409,75.4424,75.5319,19568.0
2019-10-24 15:40:00,84.35,84.37,84.3,84.37,19928.0,75.5499,75.5678,75.5051,75.5678,19928.0
2019-10-24 15:50:00,84.37,84.38,84.18,84.25,193406.0,75.5678,75.5767,75.3976,75.4603,193406.0
2019-10-25 09:30:00,84.85,84.85,84.3,84.58,30772.0,75.9977,75.9977,75.5051,75.7559,30772.0
2019-10-25 09:40:00,84.67,84.76,84.27,84.48,25799.0,75.8365,75.9171,75.4782,75.6663,25799.0
2019-10-25 09:50:00,84.48,84.74,84.4,84.59,21064.0,75.6663,75.8992,75.5946,75.7648,21064.0
2019-10-25 10:00:00,84.57,84.66,84.35,84.43,23618.0,75.7469,75.8275,75.5499,75.6215,23618.0
2019-10-25 10:10:00,84.48,84.62,84.34,84.57,19751.0,75.6663,75.7917,75.5409,75.7469,19751.0
2019-10-25 10:20:00,84.55,84.6,84.45,84.48,27436.0,75.729,75.7738,75.6394,75.6663,27436.0
2019-10-25 10:30:00,84.51,84.64,84.48,84.63,33337.0,75.6932,75.8096,75.6663,75.8006,33337.0
2019-10-25 10:40:00,84.62,84.77,84.54,84.75,31816.0,75.7917,75.926,75.72,75.9081,31816.0
2019-10-25 10:50:00,84.75,85.04,84.72,85.04,60342.0,75.9081,76.1679,75.8813,76.1679,60342.0
2019-10-25 11:00:00,85.03,85.45,85.03,85.43,38227.0,76.1589,76.5351,76.1589,76.5172,38227.0
2019-10-25 11:10:00,85.44,85.62,85.42,85.59,68033.0,76.5261,76.6874,76.5082,76.6605,68033.0
2019-10-25 11:20:00,85.59,85.86,85.59,85.82,24997.0,76.6605,76.9023,76.6605,76.8665,24997.0
2019-10-25 11:30:00,85.83,85.83,85.62,85.7,22685.0,76.8754,76.8754,76.6874,76.759,22685.0
2019-10-25 11:40:00,85.7,85.81,85.59,85.78,19730.0,76.759,76.8575,76.6605,76.8307,19730.0
2019-10-25 11:50:00,85.77,85.82,85.68,85.82,42628.0,76.8217,76.8665,76.7411,76.8665,42628.0
2019-10-25 12:00:00,85.83,85.84,85.64,85.68,18303.0,76.8754,76.8844,76.7053,76.7411,18303.0
2019-10-25 12:10:00,85.67,85.67,85.32,85.36,24075.0,76.7321,76.7321,76.4187,76.4545,24075.0
2019-10-25 12:20:00,85.37,85.57,85.34,85.57,18199.0,76.4634,76.6426,76.4366,76.6426,18199.0
2019-10-25 12:30:00,85.56,85.58,85.42,85.51,19809.0,76.6336,76.6515,76.5082,76.5888,19809.0
2019-10-25 12:40:00,85.52,85.52,85.43,85.45,19804.0,76.5978,76.5978,76.5172,76.5351,19804.0
2019-10-25 12:50:00,85.45,85.49,85.4,85.45,13396.0,76.5351,76.5709,76.4903,76.5351,13396.0
2019-10-25 13:00:00,85.47,85.49,85.4,85.45,24749.0,76.553,76.5709,76.4903,76.5351,24749.0
2019-10-25 13:10:00,85.43,85.63,85.43,85.6,14689.0,76.5172,76.6963,76.5172,76.6694,14689.0
2019-10-25 13:20:00,85.6,85.62,85.57,85.61,10466.0,76.6694,76.6874,76.6426,76.6784,10466.0
2019-10-25 13:30:00,85.62,85.65,85.57,85.61,15796.0,76.6874,76.7142,76.6426,76.6784,15796.0
2019-10-25 13:40:00,85.59,85.59,85.41,85.49,22272.0,76.6605,76.6605,76.4993,76.5709,22272.0
2019-10-25 13:50:00,85.5,85.55,85.44,85.46,17878.0,76.5799,76.6247,76.5261,76.544,17878.0
2019-10-25 14:00:00,85.46,85.55,85.38,85.47,32323.0,76.544,76.6247,76.4724,76.553,32323.0
2019-10-25 14:10:00,85.47,85.6,85.47,85.57,16602.0,76.553,76.6694,76.553,76.6426,16602.0
2019-10-25 14:20:00,85.56,85.65,85.56,85.61,156603.0,76.6336,76.7142,76.6336,76.6784,156603.0
2019-10-25 14:30:00,85.6,85.66,85.51,85.62,18085.0,76.6694,76.7232,76.5888,76.6874,18085.0
2019-10-25 14:40:00,85.64,85.8,85.64,85.79,18956.0,76.7053,76.8486,76.7053,76.8396,18956.0
2019-10-25 14:50:00,85.78,85.82,85.73,85.76,26245.0,76.8307,76.8665,76.7859,76.8128,26245.0
2019-10-25 15:00:00,85.75,85.75,85.67,85.73,23691.0,76.8038,76.8038,76.7321,76.7859,23691.0
2019-10-25 15:10:00,85.74,85.82,85.74,85.8,22859.0,76.7948,76.8665,76.7948,76.8486,22859.0
2019-10-25 15:20:00,85.8,85.88,85.78,85.82,113789.0,76.8486,76.9202,76.8307,76.8665,113789.0
2019-10-25 15:30:00,85.81,85.91,85.79,85.87,153344.0,76.8575,76.9471,76.8396,76.9113,153344.0
2019-10-25 15:40:00,85.87,85.91,85.72,85.72,76730.0,76.9113,76.9471,76.7769,76.7769,76730.0
2019-10-25 15:50:00,85.71,85.76,85.62,85.62,205372.0,76.768,76.8128,76.6874,76.6874,205372.0
2019-10-28 09:30:00,86.48,87.24,86.46,87.24,137768.0,77.4576,78.1383,77.4397,78.1383,137768.0
2019-10-28 09:40:00,87.25,87.63,87.19,87.58,62611.0,78.1473,78.4877,78.0936,78.4429,62611.0
2019-10-28 09:50:00,87.54,87.55,87.2,87.48,63508.0,78.407,78.416,78.1025,78.3533,63508.0
2019-10-28 10:00:00,87.5,87.63,87.27,87.29,62329.0,78.3712,78.4877,78.1652,78.1831,62329.0
2019-10-28 10:10:00,87.3,87.36,87.13,87.19,54387.0,78.1921,78.2458,78.0398,78.0936,54387.0
2019-10-28 10:20:00,87.19,87.26,87.11,87.16,54344.0,78.0936,78.1563,78.0219,78.0667,54344.0
2019-10-28 10:30:00,87.15,87.3,87.12,87.17,79238.0,78.0577,78.1921,78.0309,78.0756,79238.0
2019-10-28 10:40:00,87.19,87.26,87.0,87.12,85363.0,78.0936,78.1563,77.9234,78.0309,85363.0
2019-10-28 10:50:00,87.11,87.17,87.01,87.08,67021.0,78.0219,78.0756,77.9323,77.995,67021.0
2019-10-28 11:00:00,87.09,87.15,87.05,87.14,76738.0,78.004,78.0577,77.9682,78.0488,76738.0
2019-10-28 11:10:00,87.15,87.41,87.15,87.31,83251.0,78.0577,78.2906,78.0577,78.201,83251.0
2019-10-28 11:20:00,87.3,87.41,87.24,87.3,50660.0,78.1921,78.2906,78.1383,78.1921,50660.0
2019-10-28 11:30:00,87.29,87.38,87.15,87.27,33049.0,78.1831,78.2637,78.0577,78.1652,33049.0
2019-10-28 11:40:00,87.27,87.35,87.25,87.32,18199.0,78.1652,78.2369,78.1473,78.21,18199.0
2019-10-28 11:50:00,87.31,87.35,87.2,87.28,23181.0,78.201,78.2369,78.1025,78.1742,23181.0
2019-10-28 12:00:00,87.28,87.28,87.18,87.24,27068.0,78.1742,78.1742,78.0846,78.1383,27068.0
2019-10-28 12:10:00,87.25,87.4,87.22,87.31,42393.0,78.1473,78.2817,78.1204,78.201,42393.0
2019-10-28 12:20:00,87.31,87.39,87.27,87.3,23284.0,78.201,78.2727,78.1652,78.1921,23284.0
2019-10-28 12:30:00,87.26,87.27,87.01,87.03,25310.0,78.1563,78.1652,77.9323,77.9503,25310.0
2019-10-28 12:40:00,87.03,87.08,87.0,87.01,33828.0,77.9503,77.995,77.9234,77.9323,33828.0
2019-10-28 12:50:00,87.02,87.05,86.97,87.02,56196.0,77.9413,77.9682,77.8965,77.9413,56196.0
2019-10-28 13:00:00,87.02,87.04,86.72,86.77,70589.0,77.9413,77.9592,77.6726,77.7174,70589.0
2019-10-28 13:10:00,86.77,86.83,86.6,86.62,46789.0,77.7174,77.7711,77.5651,77.583,46789.0
2019-10-28 13:20:00,86.62,86.89,86.61,86.86,53683.0,77.583,77.8249,77.5741,77.798,53683.0
2019-10-28 13:30:00,86.86,86.93,86.77,86.84,24568.0,77.798,77.8607,77.7174,77.7801,24568.0
2019-10-28 13:40:00,86.84,87.03,86.81,87.02,21620.0,77.7801,77.9503,77.7532,77.9413,21620.0
2019-10-28 13:50:00,87.01,87.12,87.01,87.08,30543.0,77.9323,78.0309,77.9323,77.995,30543.0
2019-10-28 14:00:00,87.1,87.24,87.09,87.2,23907.0,78.013,78.1383,78.004,78.1025,23907.0
2019-10-28 14:10:00,87.19,87.28,87.15,87.25,19673.0,78.0936,78.1742,78.0577,78.1473,19673.0
2019-10-28 14:20:00,87.27,87.27,87.12,87.21,16832.0,78.1652,78.1652,78.0309,78.1115,16832.0
2019-10-28 14:30:00,87.22,87.28,87.17,87.26,27397.0,78.1204,78.1742,78.0756,78.1563,27397.0
2019-10-28 14:40:00,87.27,87.39,87.23,87.39,36232.0,78.1652,78.2727,78.1294,78.2727,36232.0
2019-10-28 14:50:00,87.38,87.51,87.37,87.47,47724.0,78.2637,78.3802,78.2548,78.3443,47724.0
2019-10-28 15:00:00,87.47,87.52,87.38,87.4,49861.0,78.3443,78.3891,78.2637,78.2817,49861.0
2019-10-28 15:10:00,87.4,87.63,87.38,87.44,87573.0,78.2817,78.4877,78.2637,78.3175,87573.0
2019-10-28 15:20:00,87.43,87.62,87.41,87.61,57440.0,78.3085,78.4787,78.2906,78.4697,57440.0
2019-10-28 15:30:00,87.6,87.63,87.51,87.55,90542.0,78.4608,78.4877,78.3802,78.416,90542.0
2019-10-28 15:40:00,87.55,87.59,87.49,87.59,154813.0,78.416,78.4518,78.3623,78.4518,154813.0
2019-10-28 15:50:00,87.59,87.59,87.24,87.25,273159.0,78.4518,78.4518,78.1383,78.1473,273159.0
2019-10-29 09:30:00,86.49,87.49,85.63,86.95,151747.0,77.4666,78.3623,76.6963,77.8786,151747.0
2019-10-29 09:40:00,86.96,88.85,86.65,88.51,91175.0,77.8876,79.5804,77.6099,79.2758,91175.0
2019-10-29 09:50:00,88.46,88.98,88.38,88.83,125302.0,79.2311,79.6968,79.1594,79.5625,125302.0
2019-10-29 10:00:00,88.85,88.97,88.53,88.53,65682.0,79.5804,79.6879,79.2938,79.2938,65682.0
2019-10-29 10:10:00,88.56,88.56,87.8,88.13,68413.0,79.3206,79.3206,78.6399,78.9355,68413.0
2019-10-29 10:20:00,88.13,88.51,88.0,88.23,30909.0,78.9355,79.2758,78.8191,79.0251,30909.0
2019-10-29 10:30:00,88.23,88.79,88.08,88.79,77920.0,79.0251,79.5266,78.8907,79.5266,77920.0
2019-10-29 10:40:00,88.72,89.05,88.72,88.92,67683.0,79.4639,79.7595,79.4639,79.6431,67683.0
2019-10-29 10:50:00,88.91,89.3,88.61,88.62,101647.0,79.6341,79.9834,79.3654,79.3744,101647.0
2019-10-29 11:00:00,88.6,89.0,88.51,88.97,35680.0,79.3565,79.7147,79.2758,79.6879,35680.0
2019-10-29 11:10:00,88.96,88.99,88.64,88.83,40338.0,79.6789,79.7058,79.3923,79.5625,40338.0
2019-10-29 11:20:00,88.83,88.92,88.6,88.89,53831.0,79.5625,79.6431,79.3565,79.6162,53831.0
2019-10-29 11:30:00,88.9,88.9,88.72,88.77,25475.0,79.6252,79.6252,79.4639,79.5087,25475.0
2019-10-29 11:40:00,88.78,88.78,88.45,88.67,29440.0,79.5177,79.5177,79.2221,79.4192,29440.0
2019-10-29 11:50:00,88.69,88.84,88.47,88.63,103094.0,79.4371,79.5714,79.24,79.3833,103094.0
2019-10-29 12:00:00,88.6,88.77,88.41,88.76,33324.0,79.3565,79.5087,79.1863,79.4998,33324.0
2019-10-29 12:10:00,88.77,89.19,88.77,88.97,31165.0,79.5087,79.8849,79.5087,79.6879,31165.0
2019-10-29 12:20:00,88.99,89.22,88.97,89.16,24382.0,79.7058,79.9118,79.6879,79.858,24382.0
2019-10-29 12:30:00,89.19,89.19,89.09,89.15,25599.0,79.8849,79.8849,79.7953,79.8491,25599.0
2019-10-29 12:40:00,89.15,89.24,89.09,89.22,50741.0,79.8491,79.9297,79.7953,79.9118,50741.0
2019-10-29 12:50:00,89.23,89.32,89.18,89.25,27975.0,79.9207,80.0013,79.8759,79.9386,27975.0
2019-10-29 13:00:00,89.25,89.34,89.15,89.32,23204.0,79.9386,80.0193,79.8491,80.0013,23204.0
2019-10-29 13:10:00,89.34,89.35,89.09,89.09,40908.0,80.0193,80.0282,79.7953,79.7953,40908.0
2019-10-29 13:20:00,89.09,89.11,88.85,89.05,41560.0,79.7953,79.8132,79.5804,79.7595,41560.0
2019-10-29 13:30:00,89.04,89.22,89.0,89.15,28584.0,79.7506,79.9118,79.7147,79.8491,28584.0
2019-10-29 13:40:00,89.12,89.26,89.11,89.23,15969.0,79.8222,79.9476,79.8132,79.9207,15969.0
2019-10-29 13:50:00,89.22,89.35,89.22,89.28,31017.0,79.9118,80.0282,79.9118,79.9655,31017.0
2019-10-29 14:00:00,89.28,89.28,89.03,89.03,31849.0,79.9655,79.9655,79.7416,79.7416,31849.0
2019-10-29 14:10:00,89.03,89.41,89.01,89.41,41111.0,79.7416,80.082,79.7237,80.082,41111.0
2019-10-29 14:20:00,89.4,89.42,89.31,89.39,42406.0,80.073,80.0909,79.9924,80.064,42406.0
2019-10-29 14:30:00,89.4,89.45,89.24,89.35,74881.0,80.073,80.1178,79.9297,80.0282,74881.0
2019-10-29 14:40:00,89.34,89.36,89.26,89.34,29273.0,80.0193,80.0372,79.9476,80.0193,29273.0
2019-10-29 14:50:00,89.34,89.35,89.16,89.18,36313.0,80.0193,80.0282,79.858,79.8759,36313.0
2019-10-29 15:00:00,89.17,89.26,89.1,89.15,41011.0,79.867,79.9476,79.8043,79.8491,41011.0
2019-10-29 15:10:00,89.15,89.15,88.78,88.83,97027.0,79.8491,79.8491,79.5177,79.5625,97027.0
2019-10-29 15:20:00,88.81,89.03,88.71,88.94,112431.0,79.5445,79.7416,79.455,79.661,112431.0
2019-10-29 15:30:00,88.95,88.95,88.72,88.78,70997.0,79.6699,79.6699,79.4639,79.5177,70997.0
2019-10-29 15:40:00,88.78,88.94,88.75,88.94,140598.0,79.5177,79.661,79.4908,79.661,140598.0
2019-10-29 15:50:00,88.93,89.18,88.85,88.96,430417.0,79.652,79.8759,79.5804,79.6789,430417.0
2019-10-30 09:30:00,88.98,88.98,88.09,88.24,49667.0,79.6968,79.6968,78.8997,79.034,49667.0
2019-10-30 09:40:00,88.25,88.35,87.88,87.96,46985.0,79.043,79.1325,78.7116,78.7832,46985.0
2019-10-30 09:50:00,87.95,88.08,87.79,87.92,33500.0,78.7743,78.8907,78.631,78.7474,33500.0
2019-10-30 10:00:00,87.93,88.06,87.61,88.03,47479.0,78.7564,78.8728,78.4697,78.8459,47479.0
2019-10-30 10:10:00,88.03,88.05,87.83,87.9,33575.0,78.8459,78.8638,78.6668,78.7295,33575.0
2019-10-30 10:20:00,87.91,87.91,87.66,87.76,28153.0,78.7384,78.7384,78.5145,78.6041,28153.0
2019-10-30 10:30:00,87.76,87.76,87.43,87.43,202436.0,78.6041,78.6041,78.3085,78.3085,202436.0
2019-10-30 10:40:00,87.44,87.5,87.29,87.3,62331.0,78.3175,78.3712,78.1831,78.1921,62331.0
2019-10-30 10:50:00,87.27,87.86,87.22,87.78,89469.0,78.1652,78.6937,78.1204,78.622,89469.0
2019-10-30 11:00:00,87.8,87.82,87.65,87.78,45852.0,78.6399,78.6578,78.5056,78.622,45852.0
2019-10-30 11:10:00,87.79,87.81,87.47,87.52,26742.0,78.631,78.6489,78.3443,78.3891,26742.0
2019-10-30 11:20:00,87.52,87.52,87.38,87.41,28663.0,78.3891,78.3891,78.2637,78.2906,28663.0
2019-10-30 11:30:00,87.41,87.72,87.4,87.63,34520.0,78.2906,78.5683,78.2817,78.4877,34520.0
2019-10-30 11:40:00,87.64,87.7,87.5,87.67,22917.0,78.4966,78.5504,78.3712,78.5235,22917.0
2019-10-30 11:50:00,87.66,87.68,87.52,87.62,15805.0,78.5145,78.5324,78.3891,78.4787,15805.0
2019-10-30 12:00:00,87.6,87.69,87.51,87.51,28522.0,78.4608,78.5414,78.3802,78.3802,28522.0
2019-10-30 12:10:00,87.51,87.54,87.33,87.37,29546.0,78.3802,78.407,78.219,78.2548,29546.0
2019-10-30 12:20:00,87.36,87.67,87.35,87.61,50932.0,78.2458,78.5235,78.2369,78.4697,50932.0
2019-10-30 12:30:00,87.62,87.67,87.5,87.52,20637.0,78.4787,78.5235,78.3712,78.3891,20637.0
2019-10-30 12:40:00,87.53,87.62,87.52,87.59,15191.0,78.3981,78.4787,78.3891,78.4518,15191.0
2019-10-30 12:50:00,87.6,87.83,87.59,87.81,18705.0,78.4608,78.6668,78.4518,78.6489,18705.0
2019-10-30 13:00:00,87.8,87.91,87.76,87.78,15569.0,78.6399,78.7384,78.6041,78.622,15569.0
2019-10-30 13:10:00,87.79,87.81,87.64,87.69,16534.0,78.631,78.6489,78.4966,78.5414,16534.0
2019-10-30 13:20:00,87.68,87.84,87.67,87.8,27127.0,78.5324,78.6757,78.5235,78.6399,27127.0
2019-10-30 13:30:00,87.81,87.97,87.8,87.91,22156.0,78.6489,78.7922,78.6399,78.7384,22156.0
2019-10-30 13:40:00,87.91,88.0,87.83,87.84,25517.0,78.7384,78.8191,78.6668,78.6757,25517.0
2019-10-30 13:50:00,87.84,88.08,87.82,88.03,43535.0,78.6757,78.8907,78.6578,78.8459,43535.0
2019-10-30 14:00:00,87.97,88.14,87.57,88.14,28611.0,78.7922,78.9444,78.4339,78.9444,28611.0
2019-10-30 14:10:00,88.14,88.24,88.11,88.14,30047.0,78.9444,79.034,78.9176,78.9444,30047.0
2019-10-30 14:20:00,88.15,88.21,88.02,88.04,17802.0,78.9534,79.0071,78.837,78.8549,17802.0
2019-10-30 14:30:00,88.05,88.26,87.95,88.13,32732.0,78.8638,79.0519,78.7743,78.9355,32732.0
2019-10-30 14:40:00,88.15,88.17,88.02,88.12,23508.0,78.9534,78.9713,78.837,78.9265,23508.0
2019-10-30 14:50:00,88.12,88.37,88.1,88.31,49438.0,78.9265,79.1505,78.9086,79.0967,49438.0
2019-10-30 15:00:00,88.31,88.37,88.26,88.27,38234.0,79.0967,79.1505,79.0519,79.0609,38234.0
2019-10-30 15:10:00,88.28,88.32,88.18,88.22,32167.0,79.0698,79.1057,78.9803,79.0161,32167.0
2019-10-30 15:20:00,88.21,88.37,88.18,88.18,60233.0,79.0071,79.1505,78.9803,78.9803,60233.0
2019-10-30 15:30:00,88.18,88.2,88.01,88.1,53926.0,78.9803,78.9982,78.828,78.9086,53926.0
2019-10-30 15:40:00,88.11,88.18,88.07,88.13,65774.0,78.9176,78.9803,78.8818,78.9355,65774.0
2019-10-30 15:50:00,88.14,88.38,88.13,88.27,193989.0,78.9444,79.1594,78.9355,79.0609,193989.0
2019-10-31 09:30:00,87.41,87.41,86.72,86.73,35662.0,78.9287,78.9287,78.3057,78.3147,35662.0
2019-10-31 09:40:00,86.67,87.11,86.65,87.0,11922.0,78.2605,78.6578,78.2425,78.5585,11922.0
2019-10-31 09:50:00,86.97,86.97,86.68,86.75,13967.0,78.5314,78.5314,78.2696,78.3328,13967.0
2019-10-31 10:00:00,86.76,86.76,86.31,86.38,20602.0,78.3418,78.3418,77.9355,77.9987,20602.0
2019-10-31 10:10:00,86.4,86.43,86.12,86.2,16790.0,78.0167,78.0438,77.7639,77.8361,16790.0
2019-10-31 10:20:00,86.21,86.24,85.99,86.21,48932.0,77.8452,77.8722,77.6465,77.8452,48932.0
2019-10-31 10:30:00,86.22,86.23,85.93,86.15,25138.0,77.8542,77.8632,77.5923,77.791,25138.0
2019-10-31 10:40:00,86.13,86.28,86.09,86.23,86345.0,77.7729,77.9084,77.7368,77.8632,86345.0
2019-10-31 10:50:00,86.23,86.57,86.15,86.56,79859.0,77.8632,78.1702,77.791,78.1612,79859.0
2019-10-31 11:00:00,86.54,86.58,86.37,86.44,15035.0,78.1431,78.1793,77.9896,78.0528,15035.0
2019-10-31 11:10:00,86.44,86.47,86.26,86.27,9992.0,78.0528,78.0799,77.8903,77.8993,9992.0
2019-10-31 11:20:00,86.26,86.38,86.2,86.31,15081.0,77.8903,77.9987,77.8361,77.9355,15081.0
2019-10-31 11:30:00,86.3,86.36,86.07,86.13,16624.0,77.9264,77.9806,77.7187,77.7729,16624.0
2019-10-31 11:40:00,86.2,86.43,86.2,86.41,11816.0,77.8361,78.0438,77.8361,78.0258,11816.0
2019-10-31 11:50:00,86.41,86.46,86.37,86.38,33474.0,78.0258,78.0709,77.9896,77.9987,33474.0
2019-10-31 12:00:00,86.38,86.38,86.13,86.24,14739.0,77.9987,77.9987,77.7729,77.8722,14739.0
2019-10-31 12:10:00,86.24,86.38,86.23,86.29,16111.0,77.8722,77.9987,77.8632,77.9174,16111.0
2019-10-31 12:20:00,86.3,86.51,86.29,86.51,45872.0,77.9264,78.1161,77.9174,78.1161,45872.0
2019-10-31 12:30:00,86.46,86.5,86.41,86.41,7840.0,78.0709,78.107,78.0258,78.0258,7840.0
2019-10-31 12:40:00,86.45,86.45,86.35,86.4,11219.0,78.0619,78.0619,77.9716,78.0167,11219.0
2019-10-31 12:50:00,86.38,86.49,86.36,86.46,28712.0,77.9987,78.098,77.9806,78.0709,28712.0
2019-10-31 13:00:00,86.44,86.54,86.39,86.52,16307.0,78.0528,78.1431,78.0077,78.1251,16307.0
2019-10-31 13:10:00,86.53,86.61,86.45,86.54,11491.0,78.1341,78.2063,78.0619,78.1431,11491.0
2019-10-31 13:20:00,86.55,86.65,86.54,86.56,9004.0,78.1522,78.2425,78.1431,78.1612,9004.0
2019-10-31 13:30:00,86.55,86.55,86.43,86.44,37959.0,78.1522,78.1522,78.0438,78.0528,37959.0
2019-10-31 13:40:00,86.45,86.51,86.31,86.33,18407.0,78.0619,78.1161,77.9355,77.9535,18407.0
2019-10-31 13:50:00,86.34,86.47,86.34,86.42,11042.0,77.9625,78.0799,77.9625,78.0348,11042.0
2019-10-31 14:00:00,86.41,86.68,86.35,86.66,17332.0,78.0258,78.2696,77.9716,78.2515,17332.0
2019-10-31 14:10:00,86.65,86.77,86.58,86.6,25931.0,78.2425,78.3508,78.1793,78.1973,25931.0
2019-10-31 14:20:00,86.62,86.75,86.58,86.73,30090.0,78.2154,78.3328,78.1793,78.3147,30090.0
2019-10-31 14:30:00,86.73,86.77,86.61,86.69,13869.0,78.3147,78.3508,78.2063,78.2786,13869.0
2019-10-31 14:40:00,86.67,86.7,86.59,86.7,12153.0,78.2605,78.2876,78.1883,78.2876,12153.0
2019-10-31 14:50:00,86.7,86.73,86.67,86.7,11881.0,78.2876,78.3147,78.2605,78.2876,11881.0
2019-10-31 15:00:00,86.71,86.71,86.61,86.7,16724.0,78.2966,78.2966,78.2063,78.2876,16724.0
2019-10-31 15:10:00,86.7,86.84,86.69,86.83,18811.0,78.2876,78.414,78.2786,78.405,18811.0
2019-10-31 15:20:00,86.82,86.82,86.71,86.75,21416.0,78.396,78.396,78.2966,78.3328,21416.0
2019-10-31 15:30:00,86.74,86.92,86.71,86.78,43267.0,78.3237,78.4863,78.2966,78.3599,43267.0
2019-10-31 15:40:00,86.79,86.89,86.78,86.84,59296.0,78.3689,78.4592,78.3599,78.414,59296.0
2019-10-31 15:50:00,86.83,87.15,86.74,87.1,232174.0,78.405,78.694,78.3237,78.6488,232174.0
2019-11-01 09:30:00,87.61,87.62,87.07,87.46,100432.0,79.1093,79.1183,78.6217,78.9739,100432.0
2019-11-01 09:40:00,87.51,87.75,87.37,87.51,45869.0,79.019,79.2357,78.8926,79.019,45869.0
2019-11-01 09:50:00,87.46,87.52,87.11,87.11,16882.0,78.9739,79.0281,78.6578,78.6578,16882.0
2019-11-01 10:00:00,87.09,87.73,86.89,87.28,83812.0,78.6398,79.2177,78.4592,78.8113,83812.0
2019-11-01 10:10:00,87.29,87.44,87.29,87.3,56257.0,78.8204,78.9558,78.8204,78.8294,56257.0
2019-11-01 10:20:00,87.31,87.39,87.28,87.34,24332.0,78.8384,78.9107,78.8113,78.8655,24332.0
2019-11-01 10:30:00,87.37,87.55,87.32,87.54,33864.0,78.8926,79.0551,78.8475,79.0461,33864.0
2019-11-01 10:40:00,87.54,87.62,87.36,87.45,21959.0,79.0461,79.1183,78.8836,78.9648,21959.0
2019-11-01 10:50:00,87.45,87.69,87.43,87.65,50188.0,78.9648,79.1816,78.9468,79.1454,50188.0
2019-11-01 11:00:00,87.66,87.73,87.46,87.62,13465.0,79.1545,79.2177,78.9739,79.1183,13465.0
2019-11-01 11:10:00,87.64,87.72,87.62,87.68,13280.0,79.1364,79.2086,79.1183,79.1725,13280.0
2019-11-01 11:20:00,87.68,87.85,87.64,87.79,29826.0,79.1725,79.326,79.1364,79.2719,29826.0
2019-11-01 11:30:00,87.79,87.82,87.75,87.76,17157.0,79.2719,79.2989,79.2357,79.2448,17157.0
2019-11-01 11:40:00,87.75,87.81,87.66,87.7,27305.0,79.2357,79.2899,79.1545,79.1906,27305.0
2019-11-01 11:50:00,87.72,87.82,87.68,87.68,24194.0,79.2086,79.2989,79.1725,79.1725,24194.0
2019-11-01 12:00:00,87.68,87.77,87.65,87.75,40610.0,79.1725,79.2538,79.1454,79.2357,40610.0
2019-11-01 12:10:00,87.75,87.79,87.62,87.63,20132.0,79.2357,79.2719,79.1183,79.1274,20132.0
2019-11-01 12:20:00,87.63,87.78,87.56,87.78,143120.0,79.1274,79.2628,79.0642,79.2628,143120.0
2019-11-01 12:30:00,87.76,87.94,87.76,87.9,25135.0,79.2448,79.4073,79.2448,79.3712,25135.0
2019-11-01 12:40:00,87.9,88.04,87.87,88.01,20636.0,79.3712,79.4976,79.3441,79.4705,20636.0
2019-11-01 12:50:00,88.0,88.03,87.91,87.94,13592.0,79.4615,79.4886,79.3802,79.4073,13592.0
2019-11-01 13:00:00,87.94,88.07,87.92,88.05,30244.0,79.4073,79.5247,79.3892,79.5066,30244.0
2019-11-01 13:10:00,88.05,88.23,88.01,88.16,18575.0,79.5066,79.6692,79.4705,79.606,18575.0
2019-11-01 13:20:00,88.14,88.21,88.08,88.17,13894.0,79.5879,79.6511,79.5337,79.615,13894.0
2019-11-01 13:30:00,88.17,88.22,88.1,88.13,17677.0,79.615,79.6601,79.5518,79.5789,17677.0
2019-11-01 13:40:00,88.11,88.25,88.04,88.22,29317.0,79.5608,79.6872,79.4976,79.6601,29317.0
2019-11-01 13:50:00,88.2,88.21,88.15,88.19,10743.0,79.6421,79.6511,79.5969,79.633,10743.0
2019-11-01 14:00:00,88.19,88.21,88.09,88.15,22894.0,79.633,79.6511,79.5427,79.5969,22894.0
2019-11-01 14:10:00,88.15,88.27,88.14,88.23,37970.0,79.5969,79.7053,79.5879,79.6692,37970.0
2019-11-01 14:20:00,88.23,88.26,88.09,88.22,30735.0,79.6692,79.6963,79.5427,79.6601,30735.0
2019-11-01 14:30:00,88.22,88.28,88.16,88.18,24209.0,79.6601,79.7143,79.606,79.624,24209.0
2019-11-01 14:40:00,88.17,88.2,88.11,88.15,27943.0,79.615,79.6421,79.5608,79.5969,27943.0
2019-11-01 14:50:00,88.15,88.19,88.07,88.16,31119.0,79.5969,79.633,79.5247,79.606,31119.0
2019-11-01 15:00:00,88.16,88.19,88.1,88.13,34868.0,79.606,79.633,79.5518,79.5789,34868.0
2019-11-01 15:10:00,88.13,88.27,88.12,88.23,22974.0,79.5789,79.7053,79.5698,79.6692,22974.0
2019-11-01 15:20:00,88.22,88.23,88.05,88.14,25116.0,79.6601,79.6692,79.5066,79.5879,25116.0
2019-11-01 15:30:00,88.15,88.46,88.13,88.45,49565.0,79.5969,79.8768,79.5789,79.8678,49565.0
2019-11-01 15:40:00,88.46,88.52,88.25,88.28,70258.0,79.8768,79.931,79.6872,79.7143,70258.0
2019-11-01 15:50:00,88.29,88.64,88.29,88.61,198137.0,79.7233,80.0394,79.7233,80.0123,198137.0
2019-11-04 09:30:00,89.5,89.99,89.19,89.49,138079.0,80.8159,81.2584,80.536,80.8069,138079.0
2019-11-04 09:40:00,89.53,89.82,89.51,89.77,29375.0,80.843,81.1049,80.825,81.0597,29375.0
2019-11-04 09:50:00,89.74,89.96,89.67,89.91,38236.0,81.0326,81.2313,80.9694,81.1862,38236.0
2019-11-04 10:00:00,89.92,89.93,89.53,89.8,51802.0,81.1952,81.2042,80.843,81.0868,51802.0
2019-11-04 10:10:00,89.82,89.91,89.77,89.87,23117.0,81.1049,81.1862,81.0597,81.15,23117.0
2019-11-04 10:20:00,89.86,89.99,89.86,89.98,21989.0,81.141,81.2584,81.141,81.2494,21989.0
2019-11-04 10:30:00,89.98,90.34,89.97,90.33,102893.0,81.2494,81.5744,81.2403,81.5654,102893.0
2019-11-04 10:40:00,90.33,90.41,90.3,90.39,16606.0,81.5654,81.6376,81.5383,81.6196,16606.0
2019-11-04 10:50:00,90.38,90.52,90.29,90.52,31982.0,81.6105,81.737,81.5293,81.737,31982.0
2019-11-04 11:00:00,90.51,90.63,90.4,90.59,29253.0,81.7279,81.8363,81.6286,81.8002,29253.0
2019-11-04 11:10:00,90.58,90.7,90.57,90.58,19210.0,81.7911,81.8995,81.7821,81.7911,19210.0
2019-11-04 11:20:00,90.56,90.7,90.49,90.61,25295.0,81.7731,81.8995,81.7099,81.8182,25295.0
2019-11-04 11:30:00,90.6,90.69,90.58,90.68,18943.0,81.8092,81.8905,81.7911,81.8814,18943.0
2019-11-04 11:40:00,90.68,90.7,90.54,90.62,20120.0,81.8814,81.8995,81.755,81.8273,20120.0
2019-11-04 11:50:00,90.63,90.69,90.56,90.56,21724.0,81.8363,81.8905,81.7731,81.7731,21724.0
2019-11-04 12:00:00,90.56,90.61,90.53,90.59,27949.0,81.7731,81.8182,81.746,81.8002,27949.0
2019-11-04 12:10:00,90.6,90.69,90.59,90.62,18627.0,81.8092,81.8905,81.8002,81.8273,18627.0
2019-11-04 12:20:00,90.63,90.66,90.58,90.59,13496.0,81.8363,81.8634,81.7911,81.8002,13496.0
2019-11-04 12:30:00,90.59,90.71,90.59,90.65,24387.0,81.8002,81.9085,81.8002,81.8544,24387.0
2019-11-04 12:40:00,90.65,90.73,90.63,90.66,18494.0,81.8544,81.9266,81.8363,81.8634,18494.0
2019-11-04 12:50:00,90.67,90.81,90.63,90.76,20209.0,81.8724,81.9988,81.8363,81.9537,20209.0
2019-11-04 13:00:00,90.77,90.8,90.72,90.73,11378.0,81.9627,81.9898,81.9176,81.9266,11378.0
2019-11-04 13:10:00,90.74,90.79,90.63,90.69,25360.0,81.9356,81.9808,81.8363,81.8905,25360.0
2019-11-04 13:20:00,90.69,90.83,90.69,90.83,11918.0,81.8905,82.0169,81.8905,82.0169,11918.0
2019-11-04 13:30:00,90.84,90.9,90.82,90.82,16385.0,82.0259,82.0801,82.0079,82.0079,16385.0
2019-11-04 13:40:00,90.83,90.83,90.67,90.81,41400.0,82.0169,82.0169,81.8724,81.9988,41400.0
2019-11-04 13:50:00,90.81,90.87,90.8,90.87,10444.0,81.9988,82.053,81.9898,82.053,10444.0
2019-11-04 14:00:00,90.87,90.94,90.81,90.87,22971.0,82.053,82.1162,81.9988,82.053,22971.0
2019-11-04 14:10:00,90.86,91.0,90.83,90.86,55188.0,82.044,82.1704,82.0169,82.044,55188.0
2019-11-04 14:20:00,90.84,91.02,90.82,91.0,26924.0,82.0259,82.1885,82.0079,82.1704,26924.0
2019-11-04 14:30:00,90.98,91.0,90.92,90.97,16629.0,82.1523,82.1704,82.0982,82.1433,16629.0
2019-11-04 14:40:00,90.99,91.07,90.96,90.96,17438.0,82.1614,82.2336,82.1343,82.1343,17438.0
2019-11-04 14:50:00,90.98,91.02,90.92,90.97,57079.0,82.1523,82.1885,82.0982,82.1433,57079.0
2019-11-04 15:00:00,90.97,91.0,90.91,90.95,99175.0,82.1433,82.1704,82.0891,82.1252,99175.0
2019-11-04 15:10:00,90.95,90.96,90.74,90.77,47548.0,82.1252,82.1343,81.9356,81.9627,47548.0
2019-11-04 15:20:00,90.75,90.88,90.74,90.83,74783.0,81.9446,82.062,81.9356,82.0169,74783.0
2019-11-04 15:30:00,90.83,90.96,90.82,90.94,56173.0,82.0169,82.1343,82.0079,82.1162,56173.0
2019-11-04 15:40:00,90.95,91.06,90.95,91.06,81497.0,82.1252,82.2246,82.1252,82.2246,81497.0
2019-11-04 15:50:00,91.06,91.2,91.03,91.17,155669.0,82.2246,82.351,82.1975,82.3239,155669.0
2019-11-05 09:30:00,90.87,91.25,90.5,91.2,103942.0,82.053,82.3961,81.7189,82.351,103942.0
2019-11-05 09:40:00,91.2,91.65,91.19,91.34,28997.0,82.351,82.7573,82.342,82.4774,28997.0
2019-11-05 09:50:00,91.32,91.43,90.91,90.91,17167.0,82.4593,82.5587,82.0891,82.0891,17167.0
2019-11-05 10:00:00,91.0,91.42,90.86,91.12,18161.0,82.1704,82.5496,82.044,82.2787,18161.0
2019-11-05 10:10:00,91.08,91.32,91.04,91.25,24650.0,82.2426,82.4593,82.2065,82.3961,24650.0
2019-11-05 10:20:00,91.2,91.23,90.71,90.75,20061.0,82.351,82.3781,81.9085,81.9446,20061.0
2019-11-05 10:30:00,90.81,90.96,90.65,90.65,16041.0,81.9988,82.1343,81.8544,81.8544,16041.0
2019-11-05 10:40:00,90.66,90.73,90.51,90.62,39586.0,81.8634,81.9266,81.7279,81.8273,39586.0
2019-11-05 10:50:00,90.65,90.95,90.64,90.89,46433.0,81.8544,82.1252,81.8453,82.0711,46433.0
2019-11-05 11:00:00,90.89,91.05,90.78,90.79,17215.0,82.0711,82.2155,81.9717,81.9808,17215.0
2019-11-05 11:10:00,90.81,90.85,90.53,90.53,17081.0,81.9988,82.0349,81.746,81.746,17081.0
2019-11-05 11:20:00,90.56,90.62,90.42,90.54,61956.0,81.7731,81.8273,81.6467,81.755,61956.0
2019-11-05 11:30:00,90.55,90.62,90.36,90.36,54183.0,81.7641,81.8273,81.5925,81.5925,54183.0
2019-11-05 11:40:00,90.35,90.39,90.25,90.29,22192.0,81.5835,81.6196,81.4932,81.5293,22192.0
2019-11-05 11:50:00,90.28,90.28,90.13,90.2,15171.0,81.5203,81.5203,81.3848,81.448,15171.0
2019-11-05 12:00:00,90.18,90.24,90.06,90.07,37671.0,81.43,81.4841,81.3216,81.3306,37671.0
2019-11-05 12:10:00,90.08,90.11,90.02,90.05,19286.0,81.3397,81.3667,81.2855,81.3126,19286.0
2019-11-05 12:20:00,90.06,90.11,89.89,89.93,54123.0,81.3216,81.3667,81.1681,81.2042,54123.0
2019-11-05 12:30:00,89.95,90.01,89.89,89.95,33215.0,81.2223,81.2765,81.1681,81.2223,33215.0
2019-11-05 12:40:00,89.94,90.04,89.92,90.02,14170.0,81.2132,81.3035,81.1952,81.2855,14170.0
2019-11-05 12:50:00,90.01,90.1,90.01,90.04,34225.0,81.2765,81.3577,81.2765,81.3035,34225.0
2019-11-05 13:00:00,90.04,90.16,89.98,90.13,13931.0,81.3035,81.4119,81.2494,81.3848,13931.0
2019-11-05 13:10:00,90.12,90.23,90.08,90.11,46327.0,81.3758,81.4751,81.3397,81.3667,46327.0
2019-11-05 13:20:00,90.13,90.15,90.04,90.07,15578.0,81.3848,81.4029,81.3035,81.3306,15578.0
2019-11-05 13:30:00,90.06,90.34,90.02,90.31,24235.0,81.3216,81.5744,81.2855,81.5473,24235.0
2019-11-05 13:40:00,90.29,90.31,90.19,90.21,12848.0,81.5293,81.5473,81.439,81.457,12848.0
2019-11-05 13:50:00,90.23,90.37,90.23,90.37,12960.0,81.4751,81.6015,81.4751,81.6015,12960.0
2019-11-05 14:00:00,90.35,90.39,90.29,90.31,42821.0,81.5835,81.6196,81.5293,81.5473,42821.0
2019-11-05 14:10:00,90.33,90.43,90.32,90.42,21617.0,81.5654,81.6557,81.5564,81.6467,21617.0
2019-11-05 14:20:00,90.41,90.48,90.39,90.44,17693.0,81.6376,81.7008,81.6196,81.6647,17693.0
2019-11-05 14:30:00,90.45,90.54,90.44,90.53,14787.0,81.6738,81.755,81.6647,81.746,14787.0
2019-11-05 14:40:00,90.52,90.56,90.48,90.55,15426.0,81.737,81.7731,81.7008,81.7641,15426.0
2019-11-05 14:50:00,90.55,90.67,90.52,90.65,36017.0,81.7641,81.8724,81.737,81.8544,36017.0
2019-11-05 15:00:00,90.64,90.64,90.38,90.49,34893.0,81.8453,81.8453,81.6105,81.7099,34893.0
2019-11-05 15:10:00,90.49,90.49,90.22,90.25,15838.0,81.7099,81.7099,81.4661,81.4932,15838.0
2019-11-05 15:20:00,90.22,90.32,90.22,90.25,21318.0,81.4661,81.5564,81.4661,81.4932,21318.0
2019-11-05 15:30:00,90.25,90.63,90.25,90.62,43058.0,81.4932,81.8363,81.4932,81.8273,43058.0
2019-11-05 15:40:00,90.61,90.74,90.59,90.65,64228.0,81.8182,81.9356,81.8002,81.8544,64228.0
2019-11-05 15:50:00,90.64,90.67,90.53,90.64,150788.0,81.8453,81.8724,81.746,81.8453,150788.0
2019-11-06 09:30:00,90.75,90.79,90.01,90.2,94749.0,81.9446,81.9808,81.2765,81.448,94749.0
2019-11-06 09:40:00,90.2,90.55,90.16,90.26,67742.0,81.448,81.7641,81.4119,81.5022,67742.0
2019-11-06 09:50:00,90.27,90.67,90.27,90.63,40384.0,81.5112,81.8724,81.5112,81.8363,40384.0
2019-11-06 10:00:00,90.67,90.79,90.42,90.47,34242.0,81.8724,81.9808,81.6467,81.6918,34242.0
2019-11-06 10:10:00,90.45,90.75,90.43,90.62,15262.0,81.6738,81.9446,81.6557,81.8273,15262.0
2019-11-06 10:20:00,90.56,90.65,90.24,90.33,15128.0,81.7731,81.8544,81.4841,81.5654,15128.0
2019-11-06 10:30:00,90.3,90.43,90.18,90.4,10085.0,81.5383,81.6557,81.43,81.6286,10085.0
2019-11-06 10:40:00,90.42,90.67,90.42,90.58,7548.0,81.6467,81.8724,81.6467,81.7911,7548.0
2019-11-06 10:50:00,90.55,90.65,90.52,90.63,6389.0,81.7641,81.8544,81.737,81.8363,6389.0
2019-11-06 11:00:00,90.64,90.85,90.64,90.81,14239.0,81.8453,82.0349,81.8453,81.9988,14239.0
2019-11-06 11:10:00,90.79,90.85,90.74,90.82,16990.0,81.9808,82.0349,81.9356,82.0079,16990.0
2019-11-06 11:20:00,90.83,90.96,90.82,90.94,12000.0,82.0169,82.1343,82.0079,82.1162,12000.0
2019-11-06 11:30:00,90.92,91.06,90.86,91.03,17131.0,82.0982,82.2246,82.044,82.1975,17131.0
2019-11-06 11:40:00,91.01,91.05,90.59,90.73,41507.0,82.1794,82.2155,81.8002,81.9266,41507.0
2019-11-06 11:50:00,90.69,90.69,90.47,90.6,16909.0,81.8905,81.8905,81.6918,81.8092,16909.0
2019-11-06 12:00:00,90.61,90.78,90.56,90.68,14838.0,81.8182,81.9717,81.7731,81.8814,14838.0
2019-11-06 12:10:00,90.68,90.7,90.53,90.56,12599.0,81.8814,81.8995,81.746,81.7731,12599.0
2019-11-06 12:20:00,90.56,90.59,90.45,90.46,12730.0,81.7731,81.8002,81.6738,81.6828,12730.0
2019-11-06 12:30:00,90.47,90.48,90.36,90.45,12307.0,81.6918,81.7008,81.5925,81.6738,12307.0
2019-11-06 12:40:00,90.46,90.61,90.46,90.49,59160.0,81.6828,81.8182,81.6828,81.7099,59160.0
2019-11-06 12:50:00,90.5,90.58,90.38,90.58,6157.0,81.7189,81.7911,81.6105,81.7911,6157.0
2019-11-06 13:00:00,90.58,90.61,90.42,90.44,18953.0,81.7911,81.8182,81.6467,81.6647,18953.0
2019-11-06 13:10:00,90.42,90.64,90.36,90.63,42890.0,81.6467,81.8453,81.5925,81.8363,42890.0
2019-11-06 13:20:00,90.66,90.71,90.62,90.7,13188.0,81.8634,81.9085,81.8273,81.8995,13188.0
2019-11-06 13:30:00,90.71,90.81,90.7,90.81,13404.0,81.9085,81.9988,81.8995,81.9988,13404.0
2019-11-06 13:40:00,90.81,90.88,90.79,90.85,29201.0,81.9988,82.062,81.9808,82.0349,29201.0
2019-11-06 13:50:00,90.86,91.07,90.86,91.01,41357.0,82.044,82.2336,82.044,82.1794,41357.0
2019-11-06 14:00:00,91.0,91.05,90.83,90.93,77461.0,82.1704,82.2155,82.0169,82.1072,77461.0
2019-11-06 14:10:00,90.92,91.06,90.91,91.02,43833.0,82.0982,82.2246,82.0891,82.1885,43833.0
2019-11-06 14:20:00,91.0,91.01,90.79,90.91,24154.0,82.1704,82.1794,81.9808,82.0891,24154.0
2019-11-06 14:30:00,90.96,90.97,90.82,90.92,14822.0,82.1343,82.1433,82.0079,82.0982,14822.0
2019-11-06 14:40:00,90.92,91.05,90.91,91.05,19074.0,82.0982,82.2155,82.0891,82.2155,19074.0
2019-11-06 14:50:00,91.06,91.08,90.95,90.99,16967.0,82.2246,82.2426,82.1252,82.1614,16967.0
2019-11-06 15:00:00,90.99,91.01,90.91,90.93,17575.0,82.1614,82.1794,82.0891,82.1072,17575.0
2019-11-06 15:10:00,90.92,91.14,90.92,91.06,60170.0,82.0982,82.2968,82.0982,82.2246,60170.0
2019-11-06 15:20:00,91.06,91.13,91.05,91.1,30398.0,82.2246,82.2878,82.2155,82.2607,30398.0
2019-11-06 15:30:00,91.09,91.1,90.95,91.06,35476.0,82.2517,82.2607,82.1252,82.2246,35476.0
2019-11-06 15:40:00,91.06,91.06,90.86,91.05,60042.0,82.2246,82.2246,82.044,82.2155,60042.0
2019-11-06 15:50:00,91.05,91.22,91.03,91.21,199987.0,82.2155,82.369,82.1975,82.36,199987.0
2019-11-07 09:30:00,91.89,92.11,91.49,92.11,69543.0,82.974,83.1727,82.6128,83.1727,69543.0
2019-11-07 09:40:00,92.06,92.15,91.45,91.63,28216.0,83.1275,83.2088,82.5767,82.7393,28216.0
2019-11-07 09:50:00,91.55,91.74,91.48,91.61,28420.0,82.667,82.8386,82.6038,82.7212,28420.0
2019-11-07 10:00:00,91.64,91.67,91.22,91.22,27362.0,82.7483,82.7754,82.369,82.369,27362.0
2019-11-07 10:10:00,91.18,91.39,91.18,91.24,15009.0,82.3329,82.5226,82.3329,82.3871,15009.0
2019-11-07 10:20:00,91.23,91.23,91.08,91.15,22702.0,82.3781,82.3781,82.2426,82.3058,22702.0
2019-11-07 10:30:00,91.18,91.34,91.17,91.33,15010.0,82.3329,82.4774,82.3239,82.4684,15010.0
2019-11-07 10:40:00,91.33,91.36,91.27,91.33,22952.0,82.4684,82.4955,82.4142,82.4684,22952.0
2019-11-07 10:50:00,91.32,91.67,91.3,91.56,60559.0,82.4593,82.7754,82.4413,82.6761,60559.0
2019-11-07 11:00:00,91.54,91.71,91.25,91.25,44796.0,82.658,82.8115,82.3961,82.3961,44796.0
2019-11-07 11:10:00,91.27,91.51,91.27,91.41,14188.0,82.4142,82.6309,82.4142,82.5406,14188.0
2019-11-07 11:20:00,91.38,91.46,91.25,91.36,17565.0,82.5135,82.5858,82.3961,82.4955,17565.0
2019-11-07 11:30:00,91.37,91.39,91.28,91.36,17579.0,82.5045,82.5226,82.4232,82.4955,17579.0
2019-11-07 11:40:00,91.36,91.44,91.33,91.4,13589.0,82.4955,82.5677,82.4684,82.5316,13589.0
2019-11-07 11:50:00,91.38,91.53,91.19,91.51,27563.0,82.5135,82.649,82.342,82.6309,27563.0
2019-11-07 12:00:00,91.52,91.53,91.29,91.39,20969.0,82.6399,82.649,82.4323,82.5226,20969.0
2019-11-07 12:10:00,91.38,91.44,91.33,91.38,33516.0,82.5135,82.5677,82.4684,82.5135,33516.0
2019-11-07 12:20:00,91.4,91.42,91.31,91.4,14603.0,82.5316,82.5496,82.4503,82.5316,14603.0
2019-11-07 12:30:00,91.4,91.41,91.32,91.4,14161.0,82.5316,82.5406,82.4593,82.5316,14161.0
2019-11-07 12:40:00,91.4,91.4,91.33,91.34,9716.0,82.5316,82.5316,82.4684,82.4774,9716.0
2019-11-07 12:50:00,91.34,91.34,91.2,91.3,17197.0,82.4774,82.4774,82.351,82.4413,17197.0
2019-11-07 13:00:00,91.29,91.31,91.16,91.17,13024.0,82.4323,82.4503,82.3149,82.3239,13024.0
2019-11-07 13:10:00,91.17,91.19,91.07,91.09,37971.0,82.3239,82.342,82.2336,82.2517,37971.0
2019-11-07 13:20:00,91.09,91.1,90.82,90.83,25955.0,82.2517,82.2607,82.0079,82.0169,25955.0
2019-11-07 13:30:00,90.83,90.87,90.78,90.79,20452.0,82.0169,82.053,81.9717,81.9808,20452.0
2019-11-07 13:40:00,90.81,90.92,90.8,90.9,14077.0,81.9988,82.0982,81.9898,82.0801,14077.0
2019-11-07 13:50:00,90.9,91.09,90.9,91.09,21346.0,82.0801,82.2517,82.0801,82.2517,21346.0
2019-11-07 14:00:00,91.1,91.31,91.07,91.3,110432.0,82.2607,82.4503,82.2336,82.4413,110432.0
2019-11-07 14:10:00,91.3,91.5,91.28,91.47,20816.0,82.4413,82.6219,82.4232,82.5948,20816.0
2019-11-07 14:20:00,91.47,91.47,91.3,91.33,18679.0,82.5948,82.5948,82.4413,82.4684,18679.0
2019-11-07 14:30:00,91.34,91.34,91.18,91.26,19415.0,82.4774,82.4774,82.3329,82.4052,19415.0
2019-11-07 14:40:00,91.23,91.29,90.96,91.0,49510.0,82.3781,82.4323,82.1343,82.1704,49510.0
2019-11-07 14:50:00,90.98,91.05,90.89,91.03,22603.0,82.1523,82.2155,82.0711,82.1975,22603.0
2019-11-07 15:00:00,91.05,91.16,91.04,91.15,11890.0,82.2155,82.3149,82.2065,82.3058,11890.0
2019-11-07 15:10:00,91.14,91.15,90.93,90.94,14210.0,82.2968,82.3058,82.1072,82.1162,14210.0
2019-11-07 15:20:00,90.93,90.99,90.84,90.92,33354.0,82.1072,82.1614,82.0259,82.0982,33354.0
2019-11-07 15:30:00,90.93,90.95,90.88,90.91,26443.0,82.1072,82.1252,82.062,82.0891,26443.0
2019-11-07 15:40:00,90.9,90.91,90.68,90.87,51149.0,82.0801,82.0891,81.8814,82.053,51149.0
2019-11-07 15:50:00,90.88,90.96,90.68,90.95,100715.0,82.062,82.1343,81.8814,82.1252,100715.0
2019-11-08 09:30:00,90.67,90.98,90.47,90.86,43675.0,81.8724,82.1523,81.6918,82.044,43675.0
2019-11-08 09:40:00,90.78,91.04,90.66,91.02,8911.0,81.9717,82.2065,81.8634,82.1885,8911.0
2019-11-08 09:50:00,91.08,91.26,90.46,90.73,11492.0,82.2426,82.4052,81.6828,81.9266,11492.0
2019-11-08 10:00:00,90.56,90.91,90.55,90.89,13775.0,81.7731,82.0891,81.7641,82.0711,13775.0
2019-11-08 10:10:00,90.85,91.25,90.72,91.24,16101.0,82.0349,82.3961,81.9176,82.3871,16101.0
2019-11-08 10:20:00,91.33,91.39,91.2,91.24,12758.0,82.4684,82.5226,82.351,82.3871,12758.0
2019-11-08 10:30:00,91.23,91.25,91.07,91.19,15485.0,82.3781,82.3961,82.2336,82.342,15485.0
2019-11-08 10:40:00,91.17,91.49,91.15,91.46,15656.0,82.3239,82.6128,82.3058,82.5858,15656.0
2019-11-08 10:50:00,91.45,91.48,91.33,91.38,10631.0,82.5767,82.6038,82.4684,82.5135,10631.0
2019-11-08 11:00:00,91.36,91.48,91.31,91.43,24212.0,82.4955,82.6038,82.4503,82.5587,24212.0
2019-11-08 11:10:00,91.43,91.46,91.27,91.3,15409.0,82.5587,82.5858,82.4142,82.4413,15409.0
2019-11-08 11:20:00,91.31,91.33,91.23,91.28,26517.0,82.4503,82.4684,82.3781,82.4232,26517.0
2019-11-08 11:30:00,91.28,91.47,91.23,91.47,11916.0,82.4232,82.5948,82.3781,82.5948,11916.0
2019-11-08 11:40:00,91.45,91.62,91.41,91.61,14474.0,82.5767,82.7302,82.5406,82.7212,14474.0
2019-11-08 11:50:00,91.62,91.66,91.45,91.52,13101.0,82.7302,82.7664,82.5767,82.6399,13101.0
2019-11-08 12:00:00,91.53,91.54,91.38,91.41,8941.0,82.649,82.658,82.5135,82.5406,8941.0
2019-11-08 12:10:00,91.42,91.5,91.36,91.5,16078.0,82.5496,82.6219,82.4955,82.6219,16078.0
2019-11-08 12:20:00,91.5,91.51,91.38,91.43,13535.0,82.6219,82.6309,82.5135,82.5587,13535.0
2019-11-08 12:30:00,91.43,91.45,91.38,91.41,9974.0,82.5587,82.5767,82.5135,82.5406,9974.0
2019-11-08 12:40:00,91.41,91.44,91.38,91.41,13483.0,82.5406,82.5677,82.5135,82.5406,13483.0
2019-11-08 12:50:00,91.41,91.44,91.25,91.34,15708.0,82.5406,82.5677,82.3961,82.4774,15708.0
2019-11-08 13:00:00,91.35,91.39,91.3,91.33,10850.0,82.4864,82.5226,82.4413,82.4684,10850.0
2019-11-08 13:10:00,91.32,91.42,91.31,91.39,8806.0,82.4593,82.5496,82.4503,82.5226,8806.0
2019-11-08 13:20:00,91.4,91.45,91.27,91.32,14220.0,82.5316,82.5767,82.4142,82.4593,14220.0
2019-11-08 13:30:00,91.33,91.41,91.29,91.39,11962.0,82.4684,82.5406,82.4323,82.5226,11962.0
2019-11-08 13:40:00,91.39,91.45,91.36,91.45,14954.0,82.5226,82.5767,82.4955,82.5767,14954.0
2019-11-08 13:50:00,91.46,91.48,91.28,91.34,13773.0,82.5858,82.6038,82.4232,82.4774,13773.0
2019-11-08 14:00:00,91.33,91.42,91.33,91.42,8086.0,82.4684,82.5496,82.4684,82.5496,8086.0
2019-11-08 14:10:00,91.41,91.42,91.31,91.36,52451.0,82.5406,82.5496,82.4503,82.4955,52451.0
2019-11-08 14:20:00,91.34,91.38,91.18,91.2,13779.0,82.4774,82.5135,82.3329,82.351,13779.0
2019-11-08 14:30:00,91.22,91.4,91.22,91.4,15243.0,82.369,82.5316,82.369,82.5316,15243.0
2019-11-08 14:40:00,91.4,91.54,91.38,91.53,14924.0,82.5316,82.658,82.5135,82.649,14924.0
2019-11-08 14:50:00,91.53,91.65,91.49,91.61,32057.0,82.649,82.7573,82.6128,82.7212,32057.0
2019-11-08 15:00:00,91.62,91.77,91.62,91.75,49642.0,82.7302,82.8657,82.7302,82.8476,49642.0
2019-11-08 15:10:00,91.76,91.86,91.75,91.85,29915.0,82.8567,82.9469,82.8476,82.9379,29915.0
2019-11-08 15:20:00,91.85,91.9,91.72,91.79,190517.0,82.9379,82.9831,82.8205,82.8837,190517.0
2019-11-08 15:30:00,91.79,92.07,91.76,92.07,97544.0,82.8837,83.1366,82.8567,83.1366,97544.0
2019-11-08 15:40:00,92.08,92.13,91.99,92.11,119386.0,83.1456,83.1907,83.0643,83.1727,119386.0
2019-11-08 15:50:00,92.12,92.37,92.11,92.24,439110.0,83.1817,83.4075,83.1727,83.2901,439110.0
2019-11-11 09:30:00,90.98,92.0,90.98,91.59,60731.0,82.1523,83.0734,82.1523,82.7031,60731.0
2019-11-11 09:40:00,91.54,91.86,91.31,91.62,17161.0,82.658,82.9469,82.4503,82.7302,17161.0
2019-11-11 09:50:00,91.62,91.68,91.43,91.57,12952.0,82.7302,82.7844,82.5587,82.6851,12952.0
2019-11-11 10:00:00,91.63,91.67,91.45,91.45,23190.0,82.7393,82.7754,82.5767,82.5767,23190.0
2019-11-11 10:10:00,91.45,91.78,91.43,91.75,21095.0,82.5767,82.8747,82.5587,82.8476,21095.0
2019-11-11 10:20:00,91.73,91.9,91.73,91.88,16514.0,82.8296,82.9831,82.8296,82.965,16514.0
2019-11-11 10:30:00,91.84,91.98,91.76,91.87,25980.0,82.9289,83.0553,82.8567,82.956,25980.0
2019-11-11 10:40:00,91.84,91.84,91.49,91.5,11459.0,82.9289,82.9289,82.6128,82.6219,11459.0
2019-11-11 10:50:00,91.54,91.64,91.44,91.45,13349.0,82.658,82.7483,82.5677,82.5767,13349.0
2019-11-11 11:00:00,91.41,91.72,91.41,91.65,18846.0,82.5406,82.8205,82.5406,82.7573,18846.0
2019-11-11 11:10:00,91.62,91.65,91.43,91.43,15012.0,82.7302,82.7573,82.5587,82.5587,15012.0
2019-11-11 11:20:00,91.42,91.44,91.24,91.35,14983.0,82.5496,82.5677,82.3871,82.4864,14983.0
2019-11-11 11:30:00,91.32,91.52,91.25,91.52,10539.0,82.4593,82.6399,82.3961,82.6399,10539.0
2019-11-11 11:40:00,91.5,91.67,91.49,91.61,10355.0,82.6219,82.7754,82.6128,82.7212,10355.0
2019-11-11 11:50:00,91.61,91.67,91.52,91.67,9795.0,82.7212,82.7754,82.6399,82.7754,9795.0
2019-11-11 12:00:00,91.66,91.71,91.63,91.68,8648.0,82.7664,82.8115,82.7393,82.7844,8648.0
2019-11-11 12:10:00,91.68,91.72,91.62,91.69,7781.0,82.7844,82.8205,82.7302,82.7934,7781.0
2019-11-11 12:20:00,91.67,91.78,91.66,91.75,10633.0,82.7754,82.8747,82.7664,82.8476,10633.0
2019-11-11 12:30:00,91.74,91.8,91.69,91.75,10208.0,82.8386,82.8928,82.7934,82.8476,10208.0
2019-11-11 12:40:00,91.75,91.81,91.7,91.72,13672.0,82.8476,82.9018,82.8025,82.8205,13672.0
2019-11-11 12:50:00,91.72,91.79,91.69,91.75,18921.0,82.8205,82.8837,82.7934,82.8476,18921.0
2019-11-11 13:00:00,91.74,91.82,91.7,91.76,10931.0,82.8386,82.9108,82.8025,82.8567,10931.0
2019-11-11 13:10:00,91.76,91.77,91.66,91.68,14348.0,82.8567,82.8657,82.7664,82.7844,14348.0
2019-11-11 13:20:00,91.69,91.72,91.63,91.7,12094.0,82.7934,82.8205,82.7393,82.8025,12094.0
2019-11-11 13:30:00,91.7,91.7,91.63,91.65,10775.0,82.8025,82.8025,82.7393,82.7573,10775.0
2019-11-11 13:40:00,91.65,91.75,91.65,91.75,13158.0,82.7573,82.8476,82.7573,82.8476,13158.0
2019-11-11 13:50:00,91.76,91.78,91.72,91.77,12528.0,82.8567,82.8747,82.8205,82.8657,12528.0
2019-11-11 14:00:00,91.79,91.83,91.76,91.8,14397.0,82.8837,82.9199,82.8567,82.8928,14397.0
2019-11-11 14:10:00,91.79,91.83,91.72,91.81,17617.0,82.8837,82.9199,82.8205,82.9018,17617.0
2019-11-11 14:20:00,91.79,91.85,91.78,91.84,34178.0,82.8837,82.9379,82.8747,82.9289,34178.0
2019-11-11 14:30:00,91.84,91.85,91.75,91.79,14975.0,82.9289,82.9379,82.8476,82.8837,14975.0
2019-11-11 14:40:00,91.8,91.91,91.77,91.89,29103.0,82.8928,82.9921,82.8657,82.974,29103.0
2019-11-11 14:50:00,91.91,91.91,91.82,91.87,13730.0,82.9921,82.9921,82.9108,82.956,13730.0
2019-11-11 15:00:00,91.84,91.94,91.84,91.91,19340.0,82.9289,83.0192,82.9289,82.9921,19340.0
2019-11-11 15:10:00,91.91,91.94,91.83,91.83,23192.0,82.9921,83.0192,82.9199,82.9199,23192.0
2019-11-11 15:20:00,91.83,91.89,91.82,91.88,28901.0,82.9199,82.974,82.9108,82.965,28901.0
2019-11-11 15:30:00,91.87,91.92,91.84,91.87,33710.0,82.956,83.0011,82.9289,82.956,33710.0
2019-11-11 15:40:00,91.87,91.87,91.76,91.77,30981.0,82.956,82.956,82.8567,82.8657,30981.0
2019-11-11 15:50:00,91.78,91.88,91.74,91.88,96810.0,82.8747,82.965,82.8386,82.965,96810.0
2019-11-12 09:30:00,91.6,92.14,91.54,91.93,63177.0,82.7122,83.1998,82.658,83.0102,63177.0
2019-11-12 09:40:00,92.0,92.14,91.69,91.75,31041.0,83.0734,83.1998,82.7934,82.8476,31041.0
2019-11-12 09:50:00,91.75,91.89,91.61,91.84,60574.0,82.8476,82.974,82.7212,82.9289,60574.0
2019-11-12 10:00:00,91.87,92.22,91.85,92.11,71248.0,82.956,83.272,82.9379,83.1727,71248.0
2019-11-12 10:10:00,92.15,92.4,92.03,92.38,24355.0,83.2088,83.4346,83.1005,83.4165,24355.0
2019-11-12 10:20:00,92.4,92.48,92.28,92.41,30500.0,83.4346,83.5068,83.3262,83.4436,30500.0
2019-11-12 10:30:00,92.39,92.54,92.36,92.54,40871.0,83.4255,83.561,83.3984,83.561,40871.0
2019-11-12 10:40:00,92.54,92.67,92.46,92.56,53900.0,83.561,83.6784,83.4887,83.579,53900.0
2019-11-12 10:50:00,92.54,92.55,92.32,92.54,71381.0,83.561,83.57,83.3623,83.561,71381.0
2019-11-12 11:00:00,92.55,92.63,92.46,92.6,45154.0,83.57,83.6422,83.4887,83.6151,45154.0
2019-11-12 11:10:00,92.6,92.66,92.44,92.54,155119.0,83.6151,83.6693,83.4707,83.561,155119.0
2019-11-12 11:20:00,92.56,92.57,92.25,92.33,58801.0,83.579,83.5881,83.2991,83.3713,58801.0
2019-11-12 11:30:00,92.32,92.44,92.32,92.41,43369.0,83.3623,83.4707,83.3623,83.4436,43369.0
2019-11-12 11:40:00,92.41,92.55,92.38,92.4,27671.0,83.4436,83.57,83.4165,83.4346,27671.0
2019-11-12 11:50:00,92.41,92.49,92.25,92.29,148343.0,83.4436,83.5158,83.2991,83.3352,148343.0
2019-11-12 12:00:00,92.3,92.39,92.28,92.31,35113.0,83.3443,83.4255,83.3262,83.3533,35113.0
2019-11-12 12:10:00,92.3,92.5,92.3,92.45,22888.0,83.3443,83.5248,83.3443,83.4797,22888.0
2019-11-12 12:20:00,92.45,92.49,92.37,92.47,27635.0,83.4797,83.5158,83.4075,83.4978,27635.0
2019-11-12 12:30:00,92.47,92.62,92.44,92.6,43043.0,83.4978,83.6332,83.4707,83.6151,43043.0
2019-11-12 12:40:00,92.61,92.65,92.46,92.52,32875.0,83.6242,83.6603,83.4887,83.5429,32875.0
2019-11-12 12:50:00,92.51,92.74,92.47,92.66,22543.0,83.5339,83.7416,83.4978,83.6693,22543.0
2019-11-12 13:00:00,92.66,92.69,92.6,92.65,243245.0,83.6693,83.6964,83.6151,83.6603,243245.0
2019-11-12 13:10:00,92.67,92.71,92.62,92.66,13971.0,83.6784,83.7145,83.6332,83.6693,13971.0
2019-11-12 13:20:00,92.67,92.72,92.48,92.53,63352.0,83.6784,83.7235,83.5068,83.5519,63352.0
2019-11-12 13:30:00,92.54,92.7,92.53,92.68,69395.0,83.561,83.7054,83.5519,83.6874,69395.0
2019-11-12 13:40:00,92.69,92.79,92.59,92.77,48072.0,83.6964,83.7867,83.6061,83.7687,48072.0
2019-11-12 13:50:00,92.78,92.96,92.77,92.91,110799.0,83.7777,83.9402,83.7687,83.8951,110799.0
2019-11-12 14:00:00,92.9,92.94,92.66,92.71,54934.0,83.886,83.9222,83.6693,83.7145,54934.0
2019-11-12 14:10:00,92.7,92.71,92.63,92.7,54460.0,83.7054,83.7145,83.6422,83.7054,54460.0
2019-11-12 14:20:00,92.7,92.84,92.66,92.75,105816.0,83.7054,83.8319,83.6693,83.7506,105816.0
2019-11-12 14:30:00,92.75,92.81,92.68,92.78,57577.0,83.7506,83.8048,83.6874,83.7777,57577.0
2019-11-12 14:40:00,92.77,92.87,92.73,92.74,196736.0,83.7687,83.8589,83.7325,83.7416,196736.0
2019-11-12 14:50:00,92.73,92.81,92.66,92.67,105499.0,83.7325,83.8048,83.6693,83.6784,105499.0
2019-11-12 15:00:00,92.67,92.68,92.57,92.62,77360.0,83.6784,83.6874,83.5881,83.6332,77360.0
2019-11-12 15:10:00,92.62,92.65,92.45,92.46,199779.0,83.6332,83.6603,83.4797,83.4887,199779.0
2019-11-12 15:20:00,92.46,92.48,92.34,92.35,55655.0,83.4887,83.5068,83.3804,83.3894,55655.0
2019-11-12 15:30:00,92.34,92.43,92.25,92.26,51216.0,83.3804,83.4616,83.2991,83.3081,51216.0
2019-11-12 15:40:00,92.27,92.38,92.25,92.36,66943.0,83.3172,83.4165,83.2991,83.3984,66943.0
2019-11-12 15:50:00,92.36,92.4,92.29,92.36,167512.0,83.3984,83.4346,83.3352,83.3984,167512.0
2019-11-13 09:30:00,91.48,91.85,90.57,90.95,92477.0,82.6038,82.9379,81.7821,82.1252,92477.0
2019-11-13 09:40:00,91.03,91.37,90.95,91.3,47568.0,82.1975,82.5045,82.1252,82.4413,47568.0
2019-11-13 09:50:00,91.25,91.68,91.11,91.56,42650.0,82.3961,82.7844,82.2697,82.6761,42650.0
2019-11-13 10:00:00,91.53,91.54,91.19,91.32,17426.0,82.649,82.658,82.342,82.4593,17426.0
2019-11-13 10:10:00,91.31,91.37,91.08,91.33,34368.0,82.4503,82.5045,82.2426,82.4684,34368.0
2019-11-13 10:20:00,91.34,91.36,91.22,91.27,12948.0,82.4774,82.4955,82.369,82.4142,12948.0
2019-11-13 10:30:00,91.28,91.4,91.13,91.37,11664.0,82.4232,82.5316,82.2878,82.5045,11664.0
2019-11-13 10:40:00,91.41,91.44,91.24,91.3,19704.0,82.5406,82.5677,82.3871,82.4413,19704.0
2019-11-13 10:50:00,91.34,91.39,91.13,91.16,14568.0,82.4774,82.5226,82.2878,82.3149,14568.0
2019-11-13 11:00:00,91.19,91.48,91.18,91.38,22473.0,82.342,82.6038,82.3329,82.5135,22473.0
2019-11-13 11:10:00,91.4,91.44,91.3,91.42,17687.0,82.5316,82.5677,82.4413,82.5496,17687.0
2019-11-13 11:20:00,91.37,91.5,91.24,91.24,26502.0,82.5045,82.6219,82.3871,82.3871,26502.0
2019-11-13 11:30:00,91.27,91.51,91.24,91.43,23313.0,82.4142,82.6309,82.3871,82.5587,23313.0
2019-11-13 11:40:00,91.45,91.56,91.25,91.29,39512.0,82.5767,82.6761,82.3961,82.4323,39512.0
2019-11-13 11:50:00,91.28,91.49,91.26,91.48,32427.0,82.4232,82.6128,82.4052,82.6038,32427.0
2019-11-13 12:00:00,91.46,91.5,91.27,91.34,39616.0,82.5858,82.6219,82.4142,82.4774,39616.0
2019-11-13 12:10:00,91.35,91.37,91.23,91.33,20611.0,82.4864,82.5045,82.3781,82.4684,20611.0
2019-11-13 12:20:00,91.31,91.33,91.24,91.25,11745.0,82.4503,82.4684,82.3871,82.3961,11745.0
2019-11-13 12:30:00,91.29,91.4,91.25,91.35,13902.0,82.4323,82.5316,82.3961,82.4864,13902.0
2019-11-13 12:40:00,91.34,91.35,91.17,91.26,20902.0,82.4774,82.4864,82.3239,82.4052,20902.0
2019-11-13 12:50:00,91.27,91.29,91.13,91.27,27797.0,82.4142,82.4323,82.2878,82.4142,27797.0
2019-11-13 13:00:00,91.26,91.29,91.21,91.22,14340.0,82.4052,82.4323,82.36,82.369,14340.0
2019-11-13 13:10:00,91.22,91.3,91.22,91.3,12315.0,82.369,82.4413,82.369,82.4413,12315.0
2019-11-13 13:20:00,91.3,91.3,91.09,91.11,13631.0,82.4413,82.4413,82.2517,82.2697,13631.0
2019-11-13 13:30:00,91.1,91.14,91.06,91.13,25545.0,82.2607,82.2968,82.2246,82.2878,25545.0
2019-11-13 13:40:00,91.14,91.24,91.13,91.23,9813.0,82.2968,82.3871,82.2878,82.3781,9813.0
2019-11-13 13:50:00,91.24,91.27,90.73,90.88,22985.0,82.3871,82.4142,81.9266,82.062,22985.0
2019-11-13 14:00:00,90.91,91.0,90.81,90.95,8916.0,82.0891,82.1704,81.9988,82.1252,8916.0
2019-11-13 14:10:00,90.94,90.95,90.75,90.84,30162.0,82.1162,82.1252,81.9446,82.0259,30162.0
2019-11-13 14:20:00,90.86,90.91,90.73,90.82,25641.0,82.044,82.0891,81.9266,82.0079,25641.0
2019-11-13 14:30:00,90.8,90.83,90.76,90.8,28549.0,81.9898,82.0169,81.9537,81.9898,28549.0
2019-11-13 14:40:00,90.81,90.88,90.78,90.81,48240.0,81.9988,82.062,81.9717,81.9988,48240.0
2019-11-13 14:50:00,90.81,90.84,90.72,90.78,37620.0,81.9988,82.0259,81.9176,81.9717,37620.0
2019-11-13 15:00:00,90.8,90.88,90.77,90.83,20396.0,81.9898,82.062,81.9627,82.0169,20396.0
2019-11-13 15:10:00,90.83,90.92,90.81,90.88,21305.0,82.0169,82.0982,81.9988,82.062,21305.0
2019-11-13 15:20:00,90.88,90.91,90.83,90.86,50343.0,82.062,82.0891,82.0169,82.044,50343.0
2019-11-13 15:30:00,90.85,90.97,90.76,90.76,51946.0,82.0349,82.1433,81.9537,81.9537,51946.0
2019-11-13 15:40:00,90.77,90.93,90.75,90.84,135814.0,81.9627,82.1072,81.9446,82.0259,135814.0
2019-11-13 15:50:00,90.84,90.88,90.68,90.76,270139.0,82.0259,82.062,81.8814,81.9537,270139.0
2019-11-14 09:30:00,90.61,91.09,90.58,90.76,30041.0,81.8182,82.2517,81.7911,81.9537,30041.0
2019-11-14 09:40:00,90.66,90.8,90.5,90.57,14434.0,81.8634,81.9898,81.7189,81.7821,14434.0
2019-11-14 09:50:00,90.56,90.72,90.55,90.61,23376.0,81.7731,81.9176,81.7641,81.8182,23376.0
2019-11-14 10:00:00,90.62,91.11,90.59,91.08,24756.0,81.8273,82.2697,81.8002,82.2426,24756.0
2019-11-14 10:10:00,91.06,91.18,91.03,91.16,6876.0,82.2246,82.3329,82.1975,82.3149,6876.0
2019-11-14 10:20:00,91.15,91.17,91.06,91.07,7156.0,82.3058,82.3239,82.2246,82.2336,7156.0
2019-11-14 10:30:00,91.13,91.13,90.97,91.09,23408.0,82.2878,82.2878,82.1433,82.2517,23408.0
2019-11-14 10:40:00,91.05,91.1,90.99,91.02,28500.0,82.2155,82.2607,82.1614,82.1885,28500.0
2019-11-14 10:50:00,91.02,91.05,90.86,90.86,20479.0,82.1885,82.2155,82.044,82.044,20479.0
2019-11-14 11:00:00,90.84,90.93,90.77,90.9,10797.0,82.0259,82.1072,81.9627,82.0801,10797.0
2019-11-14 11:10:00,90.9,91.14,90.88,91.09,26314.0,82.0801,82.2968,82.062,82.2517,26314.0
2019-11-14 11:20:00,91.07,91.15,90.95,90.95,10120.0,82.2336,82.3058,82.1252,82.1252,10120.0
2019-11-14 11:30:00,90.94,91.01,90.8,90.81,8654.0,82.1162,82.1794,81.9898,81.9988,8654.0
2019-11-14 11:40:00,90.82,90.83,90.49,90.49,6424.0,82.0079,82.0169,81.7099,81.7099,6424.0
2019-11-14 11:50:00,90.57,90.69,90.53,90.61,8076.0,81.7821,81.8905,81.746,81.8182,8076.0
2019-11-14 12:00:00,90.6,90.82,90.59,90.78,13708.0,81.8092,82.0079,81.8002,81.9717,13708.0
2019-11-14 12:10:00,90.78,90.81,90.76,90.8,6697.0,81.9717,81.9988,81.9537,81.9898,6697.0
2019-11-14 12:20:00,90.8,90.8,90.77,90.79,6202.0,81.9898,81.9898,81.9627,81.9808,6202.0
2019-11-14 12:30:00,90.79,90.98,90.79,90.97,10102.0,81.9808,82.1523,81.9808,82.1433,10102.0
2019-11-14 12:40:00,90.99,91.0,90.93,90.93,9577.0,82.1614,82.1704,82.1072,82.1072,9577.0
2019-11-14 12:50:00,90.93,91.0,90.89,90.96,21874.0,82.1072,82.1704,82.0711,82.1343,21874.0
2019-11-14 13:00:00,90.95,91.0,90.88,90.9,9153.0,82.1252,82.1704,82.062,82.0801,9153.0
2019-11-14 13:10:00,90.9,90.9,90.81,90.83,6022.0,82.0801,82.0801,81.9988,82.0169,6022.0
2019-11-14 13:20:00,90.83,90.9,90.82,90.89,6462.0,82.0169,82.0801,82.0079,82.0711,6462.0
2019-11-14 13:30:00,90.9,90.93,90.84,90.92,8347.0,82.0801,82.1072,82.0259,82.0982,8347.0
2019-11-14 13:40:00,90.93,90.93,90.82,90.82,24628.0,82.1072,82.1072,82.0079,82.0079,24628.0
2019-11-14 13:50:00,90.8,90.83,90.53,90.72,20150.0,81.9898,82.0169,81.746,81.9176,20150.0
2019-11-14 14:00:00,90.69,90.77,90.64,90.69,9801.0,81.8905,81.9627,81.8453,81.8905,9801.0
2019-11-14 14:10:00,90.71,90.81,90.7,90.74,13859.0,81.9085,81.9988,81.8995,81.9356,13859.0
2019-11-14 14:20:00,90.73,90.74,90.56,90.58,16879.0,81.9266,81.9356,81.7731,81.7911,16879.0
2019-11-14 14:30:00,90.59,90.7,90.58,90.68,22875.0,81.8002,81.8995,81.7911,81.8814,22875.0
2019-11-14 14:40:00,90.66,90.75,90.63,90.71,9560.0,81.8634,81.9446,81.8363,81.9085,9560.0
2019-11-14 14:50:00,90.7,90.72,90.6,90.65,26853.0,81.8995,81.9176,81.8092,81.8544,26853.0
2019-11-14 15:00:00,90.64,90.72,90.64,90.71,14476.0,81.8453,81.9176,81.8453,81.9085,14476.0
2019-11-14 15:10:00,90.7,90.73,90.67,90.73,15328.0,81.8995,81.9266,81.8724,81.9266,15328.0
2019-11-14 15:20:00,90.73,90.94,90.73,90.92,14758.0,81.9266,82.1162,81.9266,82.0982,14758.0
2019-11-14 15:30:00,90.93,90.95,90.8,90.81,36443.0,82.1072,82.1252,81.9898,81.9988,36443.0
2019-11-14 15:40:00,90.81,90.85,90.73,90.78,54076.0,81.9988,82.0349,81.9266,81.9717,54076.0
2019-11-14 15:50:00,90.78,90.91,90.77,90.89,86899.0,81.9717,82.0891,81.9627,82.0711,86899.0
2019-11-15 09:30:00,91.7,92.16,91.5,91.56,101780.0,82.8025,83.2178,82.6219,82.6761,101780.0
2019-11-15 09:40:00,91.57,91.74,91.37,91.4,22301.0,82.6851,82.8386,82.5045,82.5316,22301.0
2019-11-15 09:50:00,91.46,91.62,91.36,91.53,20352.0,82.5858,82.7302,82.4955,82.649,20352.0
2019-11-15 10:00:00,91.49,91.57,91.42,91.52,13536.0,82.6128,82.6851,82.5496,82.6399,13536.0
2019-11-15 10:10:00,91.5,91.66,91.47,91.5,23345.0,82.6219,82.7664,82.5948,82.6219,23345.0
2019-11-15 10:20:00,91.45,91.57,91.44,91.52,16196.0,82.5767,82.6851,82.5677,82.6399,16196.0
2019-11-15 10:30:00,91.53,91.57,91.36,91.48,23379.0,82.649,82.6851,82.4955,82.6038,23379.0
2019-11-15 10:40:00,91.48,91.53,91.46,91.47,5903.0,82.6038,82.649,82.5858,82.5948,5903.0
2019-11-15 10:50:00,91.47,91.69,91.45,91.49,21982.0,82.5948,82.7934,82.5767,82.6128,21982.0
2019-11-15 11:00:00,91.49,91.62,91.48,91.59,98117.0,82.6128,82.7302,82.6038,82.7031,98117.0
2019-11-15 11:10:00,91.56,91.56,91.43,91.48,20346.0,82.6761,82.6761,82.5587,82.6038,20346.0
2019-11-15 11:20:00,91.49,91.73,91.48,91.62,43005.0,82.6128,82.8296,82.6038,82.7302,43005.0
2019-11-15 11:30:00,91.61,91.78,91.51,91.65,144322.0,82.7212,82.8747,82.6309,82.7573,144322.0
2019-11-15 11:40:00,91.68,91.68,91.56,91.56,7564.0,82.7844,82.7844,82.6761,82.6761,7564.0
2019-11-15 11:50:00,91.56,91.6,91.42,91.51,52870.0,82.6761,82.7122,82.5496,82.6309,52870.0
2019-11-15 12:00:00,91.51,91.61,91.48,91.53,42885.0,82.6309,82.7212,82.6038,82.649,42885.0
2019-11-15 12:10:00,91.53,91.61,91.48,91.54,44397.0,82.649,82.7212,82.6038,82.658,44397.0
2019-11-15 12:20:00,91.55,91.66,91.48,91.51,12354.0,82.667,82.7664,82.6038,82.6309,12354.0
2019-11-15 12:30:00,91.52,91.58,91.44,91.45,25839.0,82.6399,82.6941,82.5677,82.5767,25839.0
2019-11-15 12:40:00,91.44,91.5,91.44,91.48,4501.0,82.5677,82.6219,82.5677,82.6038,4501.0
2019-11-15 12:50:00,91.51,91.52,91.39,91.42,10480.0,82.6309,82.6399,82.5226,82.5496,10480.0
2019-11-15 13:00:00,91.44,91.49,91.44,91.46,2817.0,82.5677,82.6128,82.5677,82.5858,2817.0
2019-11-15 13:10:00,91.46,91.5,91.42,91.5,10801.0,82.5858,82.6219,82.5496,82.6219,10801.0
2019-11-15 13:20:00,91.5,91.54,91.45,91.52,4325.0,82.6219,82.658,82.5767,82.6399,4325.0
2019-11-15 13:30:00,91.53,91.53,91.4,91.47,9357.0,82.649,82.649,82.5316,82.5948,9357.0
2019-11-15 13:40:00,91.49,91.52,91.45,91.48,46966.0,82.6128,82.6399,82.5767,82.6038,46966.0
2019-11-15 13:50:00,91.49,91.52,91.42,91.44,6164.0,82.6128,82.6399,82.5496,82.5677,6164.0
2019-11-15 14:00:00,91.41,91.47,91.39,91.46,7469.0,82.5406,82.5948,82.5226,82.5858,7469.0
2019-11-15 14:10:00,91.48,91.6,91.45,91.56,7846.0,82.6038,82.7122,82.5767,82.6761,7846.0
2019-11-15 14:20:00,91.55,91.61,91.53,91.56,7325.0,82.667,82.7212,82.649,82.6761,7325.0
2019-11-15 14:30:00,91.56,91.57,91.48,91.51,12591.0,82.6761,82.6851,82.6038,82.6309,12591.0
2019-11-15 14:40:00,91.51,91.56,91.48,91.52,42682.0,82.6309,82.6761,82.6038,82.6399,42682.0
2019-11-15 14:50:00,91.51,91.78,91.51,91.76,29153.0,82.6309,82.8747,82.6309,82.8567,29153.0
2019-11-15 15:00:00,91.78,91.8,91.73,91.78,21706.0,82.8747,82.8928,82.8296,82.8747,21706.0
2019-11-15 15:10:00,91.78,91.81,91.76,91.8,30377.0,82.8747,82.9018,82.8567,82.8928,30377.0
2019-11-15 15:20:00,91.78,91.79,91.66,91.7,22375.0,82.8747,82.8837,82.7664,82.8025,22375.0
2019-11-15 15:30:00,91.69,91.69,91.63,91.65,26615.0,82.7934,82.7934,82.7393,82.7573,26615.0
2019-11-15 15:40:00,91.65,91.75,91.61,91.72,44416.0,82.7573,82.8476,82.7212,82.8205,44416.0
2019-11-15 15:50:00,91.72,91.9,91.71,91.81,179905.0,82.8205,82.9831,82.8115,82.9018,179905.0
2019-11-18 09:30:00,90.91,91.67,90.61,90.86,51300.0,82.0891,82.7754,81.8182,82.044,51300.0
2019-11-18 09:40:00,90.85,91.07,90.79,90.86,9219.0,82.0349,82.2336,81.9808,82.044,9219.0
2019-11-18 09:50:00,90.93,91.05,90.75,91.05,9846.0,82.1072,82.2155,81.9446,82.2155,9846.0
2019-11-18 10:00:00,91.03,91.1,90.84,90.84,51657.0,82.1975,82.2607,82.0259,82.0259,51657.0
2019-11-18 10:10:00,90.85,90.95,90.65,90.65,35968.0,82.0349,82.1252,81.8544,81.8544,35968.0
2019-11-18 10:20:00,90.64,90.78,90.64,90.68,12274.0,81.8453,81.9717,81.8453,81.8814,12274.0
2019-11-18 10:30:00,90.71,90.74,90.55,90.56,35965.0,81.9085,81.9356,81.7641,81.7731,35965.0
2019-11-18 10:40:00,90.56,90.61,90.49,90.53,46128.0,81.7731,81.8182,81.7099,81.746,46128.0
2019-11-18 10:50:00,90.53,90.59,90.33,90.37,72838.0,81.746,81.8002,81.5654,81.6015,72838.0
2019-11-18 11:00:00,90.36,90.4,90.21,90.21,53215.0,81.5925,81.6286,81.457,81.457,53215.0
2019-11-18 11:10:00,90.22,90.5,90.2,90.39,94739.0,81.4661,81.7189,81.448,81.6196,94739.0
2019-11-18 11:20:00,90.4,90.48,90.29,90.32,29326.0,81.6286,81.7008,81.5293,81.5564,29326.0
2019-11-18 11:30:00,90.33,90.52,90.3,90.52,31798.0,81.5654,81.737,81.5383,81.737,31798.0
2019-11-18 11:40:00,90.52,90.52,90.33,90.36,47972.0,81.737,81.737,81.5654,81.5925,47972.0
2019-11-18 11:50:00,90.38,90.44,90.3,90.36,22580.0,81.6105,81.6647,81.5383,81.5925,22580.0
2019-11-18 12:00:00,90.39,90.42,90.27,90.33,22596.0,81.6196,81.6467,81.5112,81.5654,22596.0
2019-11-18 12:10:00,90.34,90.51,90.34,90.49,37313.0,81.5744,81.7279,81.5744,81.7099,37313.0
2019-11-18 12:20:00,90.49,90.64,90.46,90.58,40936.0,81.7099,81.8453,81.6828,81.7911,40936.0
2019-11-18 12:30:00,90.6,90.65,90.56,90.58,8056.0,81.8092,81.8544,81.7731,81.7911,8056.0
2019-11-18 12:40:00,90.59,90.61,90.49,90.49,9955.0,81.8002,81.8182,81.7099,81.7099,9955.0
2019-11-18 12:50:00,90.49,90.52,90.43,90.52,26514.0,81.7099,81.737,81.6557,81.737,26514.0
2019-11-18 13:00:00,90.55,90.63,90.44,90.51,31159.0,81.7641,81.8363,81.6647,81.7279,31159.0
2019-11-18 13:10:00,90.5,90.53,90.47,90.52,9271.0,81.7189,81.746,81.6918,81.737,9271.0
2019-11-18 13:20:00,90.52,90.53,90.45,90.45,21443.0,81.737,81.746,81.6738,81.6738,21443.0
2019-11-18 13:30:00,90.46,90.46,90.43,90.45,30044.0,81.6828,81.6828,81.6557,81.6738,30044.0
2019-11-18 13:40:00,90.44,90.54,90.41,90.52,123960.0,81.6647,81.755,81.6376,81.737,123960.0
2019-11-18 13:50:00,90.52,90.7,90.51,90.62,14881.0,81.737,81.8995,81.7279,81.8273,14881.0
2019-11-18 14:00:00,90.62,90.72,90.54,90.72,14004.0,81.8273,81.9176,81.755,81.9176,14004.0
2019-11-18 14:10:00,90.72,90.75,90.58,90.61,33207.0,81.9176,81.9446,81.7911,81.8182,33207.0
2019-11-18 14:20:00,90.61,90.72,90.57,90.67,39937.0,81.8182,81.9176,81.7821,81.8724,39937.0
2019-11-18 14:30:00,90.66,90.73,90.64,90.71,39130.0,81.8634,81.9266,81.8453,81.9085,39130.0
2019-11-18 14:40:00,90.7,90.73,90.69,90.73,7899.0,81.8995,81.9266,81.8905,81.9266,7899.0
2019-11-18 14:50:00,90.71,90.81,90.71,90.78,10026.0,81.9085,81.9988,81.9085,81.9717,10026.0
2019-11-18 15:00:00,90.78,90.8,90.7,90.73,19285.0,81.9717,81.9898,81.8995,81.9266,19285.0
2019-11-18 15:10:00,90.73,90.78,90.69,90.74,21515.0,81.9266,81.9717,81.8905,81.9356,21515.0
2019-11-18 15:20:00,90.75,90.75,90.67,90.74,42870.0,81.9446,81.9446,81.8724,81.9356,42870.0
2019-11-18 15:30:00,90.74,90.85,90.73,90.8,43128.0,81.9356,82.0349,81.9266,81.9898,43128.0
2019-11-18 15:40:00,90.8,90.8,90.76,90.79,52150.0,81.9898,81.9898,81.9537,81.9808,52150.0
2019-11-18 15:50:00,90.78,90.95,90.69,90.73,196827.0,81.9717,82.1252,81.8905,81.9266,196827.0
2019-11-19 09:30:00,90.73,90.86,90.34,90.59,51956.0,81.9266,82.044,81.5744,81.8002,51956.0
2019-11-19 09:40:00,90.6,90.7,90.51,90.64,52127.0,81.8092,81.8995,81.7279,81.8453,52127.0
2019-11-19 09:50:00,90.64,90.7,90.51,90.6,51471.0,81.8453,81.8995,81.7279,81.8092,51471.0
2019-11-19 10:00:00,90.59,90.66,90.22,90.38,25648.0,81.8002,81.8634,81.4661,81.6105,25648.0
2019-11-19 10:10:00,90.4,90.56,90.32,90.43,24628.0,81.6286,81.7731,81.5564,81.6557,24628.0
2019-11-19 10:20:00,90.44,90.45,90.22,90.34,13118.0,81.6647,81.6738,81.4661,81.5744,13118.0
2019-11-19 10:30:00,90.34,90.42,90.26,90.3,19803.0,81.5744,81.6467,81.5022,81.5383,19803.0
2019-11-19 10:40:00,90.28,90.29,89.9,89.91,20057.0,81.5203,81.5293,81.1771,81.1862,20057.0
2019-11-19 10:50:00,89.91,90.0,89.87,89.94,25965.0,81.1862,81.2674,81.15,81.2132,25965.0
2019-11-19 11:00:00,89.98,90.26,89.98,90.21,19910.0,81.2494,81.5022,81.2494,81.457,19910.0
2019-11-19 11:10:00,90.2,90.31,90.19,90.27,10810.0,81.448,81.5473,81.439,81.5112,10810.0
2019-11-19 11:20:00,90.28,90.31,90.23,90.24,17211.0,81.5203,81.5473,81.4751,81.4841,17211.0
2019-11-19 11:30:00,90.23,90.47,90.23,90.41,84142.0,81.4751,81.6918,81.4751,81.6376,84142.0
2019-11-19 11:40:00,90.43,90.51,90.1,90.14,61421.0,81.6557,81.7279,81.3577,81.3938,61421.0
2019-11-19 11:50:00,90.14,90.28,90.12,90.27,23913.0,81.3938,81.5203,81.3758,81.5112,23913.0
2019-11-19 12:00:00,90.29,90.31,90.09,90.12,87901.0,81.5293,81.5473,81.3487,81.3758,87901.0
2019-11-19 12:10:00,90.12,90.29,90.12,90.16,32349.0,81.3758,81.5293,81.3758,81.4119,32349.0
2019-11-19 12:20:00,90.2,90.23,90.08,90.12,28966.0,81.448,81.4751,81.3397,81.3758,28966.0
2019-11-19 12:30:00,90.13,90.18,90.06,90.15,13265.0,81.3848,81.43,81.3216,81.4029,13265.0
2019-11-19 12:40:00,90.15,90.16,90.04,90.1,11619.0,81.4029,81.4119,81.3035,81.3577,11619.0
2019-11-19 12:50:00,90.1,90.18,90.07,90.18,20361.0,81.3577,81.43,81.3306,81.43,20361.0
2019-11-19 13:00:00,90.19,90.2,90.04,90.09,25796.0,81.439,81.448,81.3035,81.3487,25796.0
2019-11-19 13:10:00,90.08,90.24,90.05,90.18,96412.0,81.3397,81.4841,81.3126,81.43,96412.0
2019-11-19 13:20:00,90.19,90.24,90.13,90.19,46310.0,81.439,81.4841,81.3848,81.439,46310.0
2019-11-19 13:30:00,90.19,90.27,90.14,90.19,146254.0,81.439,81.5112,81.3938,81.439,146254.0
2019-11-19 13:40:00,90.2,90.29,90.14,90.22,36031.0,81.448,81.5293,81.3938,81.4661,36031.0
2019-11-19 13:50:00,90.21,90.22,90.09,90.15,25581.0,81.457,81.4661,81.3487,81.4029,25581.0
2019-11-19 14:00:00,90.16,90.21,90.14,90.17,30532.0,81.4119,81.457,81.3938,81.4209,30532.0
2019-11-19 14:10:00,90.16,90.2,90.14,90.18,28529.0,81.4119,81.448,81.3938,81.43,28529.0
2019-11-19 14:20:00,90.19,90.21,90.12,90.14,40760.0,81.439,81.457,81.3758,81.3938,40760.0
2019-11-19 14:30:00,90.14,90.2,90.13,90.19,42570.0,81.3938,81.448,81.3848,81.439,42570.0
2019-11-19 14:40:00,90.18,90.39,90.16,90.35,147428.0,81.43,81.6196,81.4119,81.5835,147428.0
2019-11-19 14:50:00,90.34,90.35,90.19,90.21,44948.0,81.5744,81.5835,81.439,81.457,44948.0
2019-11-19 15:00:00,90.21,90.33,90.21,90.29,43734.0,81.457,81.5654,81.457,81.5293,43734.0
2019-11-19 15:10:00,90.29,90.42,90.28,90.4,58395.0,81.5293,81.6467,81.5203,81.6286,58395.0
2019-11-19 15:20:00,90.4,90.42,90.35,90.42,60438.0,81.6286,81.6467,81.5835,81.6467,60438.0
2019-11-19 15:30:00,90.42,90.54,90.41,90.53,130742.0,81.6467,81.755,81.6376,81.746,130742.0
2019-11-19 15:40:00,90.53,90.53,90.42,90.49,115341.0,81.746,81.746,81.6467,81.7099,115341.0
2019-11-19 15:50:00,90.49,90.49,90.2,90.21,262817.0,81.7099,81.7099,81.448,81.457,262817.0
2019-11-20 09:30:00,89.9,90.23,89.55,89.59,51222.0,81.1771,81.4751,80.8611,80.8972,51222.0
2019-11-20 09:40:00,89.61,89.69,89.29,89.48,51601.0,80.9153,80.9875,80.6263,80.7979,51601.0
2019-11-20 09:50:00,89.52,89.59,89.44,89.49,12058.0,80.834,80.8972,80.7618,80.8069,12058.0
2019-11-20 10:00:00,89.54,89.61,89.43,89.56,23361.0,80.8521,80.9153,80.7527,80.8701,23361.0
2019-11-20 10:10:00,89.55,89.57,89.19,89.19,48133.0,80.8611,80.8791,80.536,80.536,48133.0
2019-11-20 10:20:00,89.17,89.55,89.15,89.55,18083.0,80.518,80.8611,80.4999,80.8611,18083.0
2019-11-20 10:30:00,89.64,89.9,89.59,89.85,34198.0,80.9424,81.1771,80.8972,81.132,34198.0
2019-11-20 10:40:00,89.84,89.89,89.73,89.84,18788.0,81.1229,81.1681,81.0236,81.1229,18788.0
2019-11-20 10:50:00,89.85,90.04,89.85,89.98,22441.0,81.132,81.3035,81.132,81.2494,22441.0
2019-11-20 11:00:00,89.99,90.09,89.97,89.99,19888.0,81.2584,81.3487,81.2403,81.2584,19888.0
2019-11-20 11:10:00,90.0,90.05,89.86,89.99,24491.0,81.2674,81.3126,81.141,81.2584,24491.0
2019-11-20 11:20:00,89.99,90.08,89.93,90.01,30477.0,81.2584,81.3397,81.2042,81.2765,30477.0
2019-11-20 11:30:00,90.01,90.04,89.96,89.96,77593.0,81.2765,81.3035,81.2313,81.2313,77593.0
2019-11-20 11:40:00,89.98,90.07,89.96,89.99,15760.0,81.2494,81.3306,81.2313,81.2584,15760.0
2019-11-20 11:50:00,89.98,90.03,89.88,89.88,16881.0,81.2494,81.2945,81.1591,81.1591,16881.0
2019-11-20 12:00:00,89.88,89.94,89.86,89.94,26543.0,81.1591,81.2132,81.141,81.2132,26543.0
2019-11-20 12:10:00,89.94,89.99,89.89,89.91,13774.0,81.2132,81.2584,81.1681,81.1862,13774.0
2019-11-20 12:20:00,89.91,90.02,89.9,89.99,37620.0,81.1862,81.2855,81.1771,81.2584,37620.0
2019-11-20 12:30:00,89.98,90.08,89.95,89.99,15489.0,81.2494,81.3397,81.2223,81.2584,15489.0
2019-11-20 12:40:00,90.0,90.01,89.98,89.99,11995.0,81.2674,81.2765,81.2494,81.2584,11995.0
2019-11-20 12:50:00,90.0,90.01,89.4,89.59,37171.0,81.2674,81.2765,80.7256,80.8972,37171.0
2019-11-20 13:00:00,89.56,89.62,89.43,89.43,20230.0,80.8701,80.9243,80.7527,80.7527,20230.0
2019-11-20 13:10:00,89.38,89.47,89.21,89.22,17604.0,80.7076,80.7888,80.5541,80.5631,17604.0
2019-11-20 13:20:00,89.24,89.54,89.24,89.53,26728.0,80.5812,80.8521,80.5812,80.843,26728.0
2019-11-20 13:30:00,89.53,89.56,89.33,89.4,25792.0,80.843,80.8701,80.6624,80.7256,25792.0
2019-11-20 13:40:00,89.39,89.75,89.36,89.75,16698.0,80.7166,81.0417,80.6895,81.0417,16698.0
2019-11-20 13:50:00,89.74,89.97,89.71,89.9,27740.0,81.0326,81.2403,81.0056,81.1771,27740.0
2019-11-20 14:00:00,89.91,89.95,89.81,89.91,19967.0,81.1862,81.2223,81.0959,81.1862,19967.0
2019-11-20 14:10:00,89.92,90.08,89.92,90.0,48735.0,81.1952,81.3397,81.1952,81.2674,48735.0
2019-11-20 14:20:00,90.0,90.03,89.93,89.98,20859.0,81.2674,81.2945,81.2042,81.2494,20859.0
2019-11-20 14:30:00,89.98,90.05,89.9,89.92,25852.0,81.2494,81.3126,81.1771,81.1952,25852.0
2019-11-20 14:40:00,89.91,89.98,89.8,89.8,71730.0,81.1862,81.2494,81.0868,81.0868,71730.0
2019-11-20 14:50:00,89.83,89.86,89.74,89.77,22848.0,81.1139,81.141,81.0326,81.0597,22848.0
2019-11-20 15:00:00,89.75,89.92,89.72,89.9,17416.0,81.0417,81.1952,81.0146,81.1771,17416.0
2019-11-20 15:10:00,89.9,89.99,89.89,89.9,26947.0,81.1771,81.2584,81.1681,81.1771,26947.0
2019-11-20 15:20:00,89.91,90.01,89.89,89.92,35646.0,81.1862,81.2765,81.1681,81.1952,35646.0
2019-11-20 15:30:00,89.92,89.92,89.82,89.91,45401.0,81.1952,81.1952,81.1049,81.1862,45401.0
2019-11-20 15:40:00,89.92,90.0,89.85,89.89,51723.0,81.1952,81.2674,81.132,81.1681,51723.0
2019-11-20 15:50:00,89.89,89.93,89.78,89.82,116364.0,81.1681,81.2042,81.0688,81.1049,116364.0
2019-11-21 09:30:00,89.98,89.99,89.66,89.82,23190.0,81.2494,81.2584,80.9604,81.1049,23190.0
2019-11-21 09:40:00,89.82,89.98,89.71,89.81,16014.0,81.1049,81.2494,81.0056,81.0959,16014.0
2019-11-21 09:50:00,89.79,89.95,89.69,89.88,20377.0,81.0778,81.2223,80.9875,81.1591,20377.0
2019-11-21 10:00:00,89.79,89.94,89.71,89.84,22092.0,81.0778,81.2132,81.0056,81.1229,22092.0
2019-11-21 10:10:00,89.86,89.88,89.41,89.44,30807.0,81.141,81.1591,80.7347,80.7618,30807.0
2019-11-21 10:20:00,89.43,89.61,89.36,89.53,35351.0,80.7527,80.9153,80.6895,80.843,35351.0
2019-11-21 10:30:00,89.53,89.76,89.47,89.68,18169.0,80.843,81.0507,80.7888,80.9785,18169.0
2019-11-21 10:40:00,89.66,89.82,89.63,89.71,13535.0,80.9604,81.1049,80.9333,81.0056,13535.0
2019-11-21 10:50:00,89.7,89.79,89.61,89.69,10582.0,80.9965,81.0778,80.9153,80.9875,10582.0
2019-11-21 11:00:00,89.71,89.78,89.62,89.73,9451.0,81.0056,81.0688,80.9243,81.0236,9451.0
2019-11-21 11:10:00,89.72,89.72,89.58,89.66,8199.0,81.0146,81.0146,80.8882,80.9604,8199.0
2019-11-21 11:20:00,89.66,89.79,89.63,89.69,8558.0,80.9604,81.0778,80.9333,80.9875,8558.0
2019-11-21 11:30:00,89.67,89.79,89.54,89.58,11416.0,80.9694,81.0778,80.8521,80.8882,11416.0
2019-11-21 11:40:00,89.59,89.64,89.51,89.64,8734.0,80.8972,80.9424,80.825,80.9424,8734.0
2019-11-21 11:50:00,89.62,89.66,89.57,89.6,12557.0,80.9243,80.9604,80.8791,80.9062,12557.0
2019-11-21 12:00:00,89.6,89.82,89.57,89.82,30688.0,80.9062,81.1049,80.8791,81.1049,30688.0
2019-11-21 12:10:00,89.84,90.01,89.83,89.96,13231.0,81.1229,81.2765,81.1139,81.2313,13231.0
2019-11-21 12:20:00,89.95,89.97,89.92,89.93,6616.0,81.2223,81.2403,81.1952,81.2042,6616.0
2019-11-21 12:30:00,89.93,90.02,89.92,90.01,30981.0,81.2042,81.2855,81.1952,81.2765,30981.0
2019-11-21 12:40:00,90.0,90.02,89.94,89.96,13333.0,81.2674,81.2855,81.2132,81.2313,13333.0
2019-11-21 12:50:00,89.96,90.04,89.94,89.98,18416.0,81.2313,81.3035,81.2132,81.2494,18416.0
2019-11-21 13:00:00,89.99,90.0,89.85,89.89,49441.0,81.2584,81.2674,81.132,81.1681,49441.0
2019-11-21 13:10:00,89.91,90.02,89.85,89.88,16610.0,81.1862,81.2855,81.132,81.1591,16610.0
2019-11-21 13:20:00,89.88,89.96,89.84,89.96,12291.0,81.1591,81.2313,81.1229,81.2313,12291.0
2019-11-21 13:30:00,89.96,89.98,89.89,89.94,7637.0,81.2313,81.2494,81.1681,81.2132,7637.0
2019-11-21 13:40:00,89.94,89.94,89.82,89.91,11258.0,81.2132,81.2132,81.1049,81.1862,11258.0
2019-11-21 13:50:00,89.92,89.96,89.91,89.94,7831.0,81.1952,81.2313,81.1862,81.2132,7831.0
2019-11-21 14:00:00,89.95,89.99,89.76,89.98,18662.0,81.2223,81.2584,81.0507,81.2494,18662.0
2019-11-21 14:10:00,89.95,90.0,89.94,89.99,7046.0,81.2223,81.2674,81.2132,81.2584,7046.0
2019-11-21 14:20:00,89.98,90.01,89.88,89.93,38059.0,81.2494,81.2765,81.1591,81.2042,38059.0
2019-11-21 14:30:00,89.93,90.04,89.9,90.03,18101.0,81.2042,81.3035,81.1771,81.2945,18101.0
2019-11-21 14:40:00,90.03,90.06,89.95,90.05,102089.0,81.2945,81.3216,81.2223,81.3126,102089.0
2019-11-21 14:50:00,90.05,90.12,90.05,90.11,24675.0,81.3126,81.3758,81.3126,81.3667,24675.0
2019-11-21 15:00:00,90.11,90.11,89.98,90.0,18180.0,81.3667,81.3667,81.2494,81.2674,18180.0
2019-11-21 15:10:00,90.0,90.03,89.97,90.03,11063.0,81.2674,81.2945,81.2403,81.2945,11063.0
2019-11-21 15:20:00,90.01,90.04,89.98,89.98,28737.0,81.2765,81.3035,81.2494,81.2494,28737.0
2019-11-21 15:30:00,89.98,90.08,89.98,90.01,30811.0,81.2494,81.3397,81.2494,81.2765,30811.0
2019-11-21 15:40:00,90.01,90.18,89.99,90.18,57446.0,81.2765,81.43,81.2584,81.43,57446.0
2019-11-21 15:50:00,90.17,90.19,89.99,90.16,217500.0,81.4209,81.439,81.2584,81.4119,217500.0
2019-11-22 09:30:00,90.68,90.87,90.25,90.77,151594.0,81.8814,82.053,81.4932,81.9627,151594.0
2019-11-22 09:40:00,90.72,90.91,90.55,90.86,22215.0,81.9176,82.0891,81.7641,82.044,22215.0
2019-11-22 09:50:00,90.9,91.07,90.8,90.89,31446.0,82.0801,82.2336,81.9898,82.0711,31446.0
2019-11-22 10:00:00,90.78,90.88,90.67,90.72,17207.0,81.9717,82.062,81.8724,81.9176,17207.0
2019-11-22 10:10:00,90.68,90.68,90.26,90.26,33338.0,81.8814,81.8814,81.5022,81.5022,33338.0
2019-11-22 10:20:00,90.3,90.73,90.26,90.48,18008.0,81.5383,81.9266,81.5022,81.7008,18008.0
2019-11-22 10:30:00,90.47,90.6,90.45,90.46,9550.0,81.6918,81.8092,81.6738,81.6828,9550.0
2019-11-22 10:40:00,90.47,90.59,90.47,90.54,7440.0,81.6918,81.8002,81.6918,81.755,7440.0
2019-11-22 10:50:00,90.51,90.61,90.43,90.5,16008.0,81.7279,81.8182,81.6557,81.7189,16008.0
2019-11-22 11:00:00,90.5,90.56,90.3,90.43,16896.0,81.7189,81.7731,81.5383,81.6557,16896.0
2019-11-22 11:10:00,90.47,90.51,90.31,90.34,14598.0,81.6918,81.7279,81.5473,81.5744,14598.0
2019-11-22 11:20:00,90.34,90.51,90.34,90.48,19932.0,81.5744,81.7279,81.5744,81.7008,19932.0
2019-11-22 11:30:00,90.47,90.65,90.46,90.62,13833.0,81.6918,81.8544,81.6828,81.8273,13833.0
2019-11-22 11:40:00,90.62,90.79,90.6,90.79,9902.0,81.8273,81.9808,81.8092,81.9808,9902.0
2019-11-22 11:50:00,90.79,90.82,90.73,90.75,15321.0,81.9808,82.0079,81.9266,81.9446,15321.0
2019-11-22 12:00:00,90.75,90.79,90.67,90.75,19110.0,81.9446,81.9808,81.8724,81.9446,19110.0
2019-11-22 12:10:00,90.77,90.78,90.61,90.67,8052.0,81.9627,81.9717,81.8182,81.8724,8052.0
2019-11-22 12:20:00,90.66,90.72,90.66,90.7,7335.0,81.8634,81.9176,81.8634,81.8995,7335.0
2019-11-22 12:30:00,90.7,90.72,90.59,90.6,90885.0,81.8995,81.9176,81.8002,81.8092,90885.0
2019-11-22 12:40:00,90.6,90.63,90.57,90.59,73058.0,81.8092,81.8363,81.7821,81.8002,73058.0
2019-11-22 12:50:00,90.59,90.72,90.57,90.7,5253.0,81.8002,81.9176,81.7821,81.8995,5253.0
2019-11-22 13:00:00,90.65,90.7,90.64,90.67,5094.0,81.8544,81.8995,81.8453,81.8724,5094.0
2019-11-22 13:10:00,90.67,90.71,90.61,90.7,5868.0,81.8724,81.9085,81.8182,81.8995,5868.0
2019-11-22 13:20:00,90.7,90.72,90.63,90.64,27192.0,81.8995,81.9176,81.8363,81.8453,27192.0
2019-11-22 13:30:00,90.63,90.73,90.63,90.71,29260.0,81.8363,81.9266,81.8363,81.9085,29260.0
2019-11-22 13:40:00,90.72,90.72,90.64,90.66,9787.0,81.9176,81.9176,81.8453,81.8634,9787.0
2019-11-22 13:50:00,90.64,90.69,90.6,90.68,9530.0,81.8453,81.8905,81.8092,81.8814,9530.0
2019-11-22 14:00:00,90.66,90.67,90.62,90.62,9285.0,81.8634,81.8724,81.8273,81.8273,9285.0
2019-11-22 14:10:00,90.63,90.7,90.54,90.66,22958.0,81.8363,81.8995,81.755,81.8634,22958.0
2019-11-22 14:20:00,90.65,90.74,90.64,90.74,8367.0,81.8544,81.9356,81.8453,81.9356,8367.0
2019-11-22 14:30:00,90.75,90.82,90.75,90.8,11368.0,81.9446,82.0079,81.9446,81.9898,11368.0
2019-11-22 14:40:00,90.8,90.81,90.77,90.8,7999.0,81.9898,81.9988,81.9627,81.9898,7999.0
2019-11-22 14:50:00,90.78,90.79,90.74,90.77,110639.0,81.9717,81.9808,81.9356,81.9627,110639.0
2019-11-22 15:00:00,90.77,90.79,90.69,90.7,10103.0,81.9627,81.9808,81.8905,81.8995,10103.0
2019-11-22 15:10:00,90.71,90.71,90.66,90.67,14354.0,81.9085,81.9085,81.8634,81.8724,14354.0
2019-11-22 15:20:00,90.66,90.67,90.58,90.6,22730.0,81.8634,81.8724,81.7911,81.8092,22730.0
2019-11-22 15:30:00,90.6,90.6,90.5,90.52,28138.0,81.8092,81.8092,81.7189,81.737,28138.0
2019-11-22 15:40:00,90.51,90.54,90.45,90.51,41064.0,81.7279,81.755,81.6738,81.7279,41064.0
2019-11-22 15:50:00,90.5,90.77,90.46,90.73,291685.0,81.7189,81.9627,81.6828,81.9266,291685.0
2019-11-25 09:30:00,91.37,91.9,90.71,90.81,183662.0,82.5045,82.9831,81.9085,81.9988,183662.0
2019-11-25 09:40:00,90.84,91.01,90.74,90.81,132241.0,82.0259,82.1794,81.9356,81.9988,132241.0
2019-11-25 09:50:00,90.81,90.99,90.77,90.93,299371.0,81.9988,82.1614,81.9627,82.1072,299371.0
2019-11-25 10:00:00,90.96,91.48,90.88,91.4,375814.0,82.1343,82.6038,82.062,82.5316,375814.0
2019-11-25 10:10:00,91.43,91.5,91.35,91.47,35298.0,82.5587,82.6219,82.4864,82.5948,35298.0
2019-11-25 10:20:00,91.48,91.78,91.4,91.67,37911.0,82.6038,82.8747,82.5316,82.7754,37911.0
2019-11-25 10:30:00,91.67,91.72,91.55,91.71,49256.0,82.7754,82.8205,82.667,82.8115,49256.0
2019-11-25 10:40:00,91.72,91.92,91.7,91.76,31531.0,82.8205,83.0011,82.8025,82.8567,31531.0
2019-11-25 10:50:00,91.77,91.96,91.75,91.79,11175.0,82.8657,83.0372,82.8476,82.8837,11175.0
2019-11-25 11:00:00,91.84,91.91,91.69,91.69,9664.0,82.9289,82.9921,82.7934,82.7934,9664.0
2019-11-25 11:10:00,91.7,91.9,91.7,91.84,16095.0,82.8025,82.9831,82.8025,82.9289,16095.0
2019-11-25 11:20:00,91.86,91.97,91.86,91.91,14521.0,82.9469,83.0463,82.9469,82.9921,14521.0
2019-11-25 11:30:00,91.93,92.13,91.92,92.13,98795.0,83.0102,83.1907,83.0011,83.1907,98795.0
2019-11-25 11:40:00,92.13,92.25,92.09,92.25,15442.0,83.1907,83.2991,83.1546,83.2991,15442.0
2019-11-25 11:50:00,92.26,92.3,92.16,92.29,36831.0,83.3081,83.3443,83.2178,83.3352,36831.0
2019-11-25 12:00:00,92.28,92.37,92.27,92.32,41116.0,83.3262,83.4075,83.3172,83.3623,41116.0
2019-11-25 12:10:00,92.31,92.38,92.3,92.36,32325.0,83.3533,83.4165,83.3443,83.3984,32325.0
2019-11-25 12:20:00,92.35,92.46,92.35,92.45,48987.0,83.3894,83.4887,83.3894,83.4797,48987.0
2019-11-25 12:30:00,92.45,92.48,92.29,92.3,265865.0,83.4797,83.5068,83.3352,83.3443,265865.0
2019-11-25 12:40:00,92.3,92.4,92.23,92.4,44417.0,83.3443,83.4346,83.281,83.4346,44417.0
2019-11-25 12:50:00,92.39,92.42,92.31,92.36,48292.0,83.4255,83.4526,83.3533,83.3984,48292.0
2019-11-25 13:00:00,92.37,92.52,92.37,92.47,28060.0,83.4075,83.5429,83.4075,83.4978,28060.0
2019-11-25 13:10:00,92.46,92.51,92.4,92.42,11739.0,83.4887,83.5339,83.4346,83.4526,11739.0
2019-11-25 13:20:00,92.42,92.43,92.39,92.4,26117.0,83.4526,83.4616,83.4255,83.4346,26117.0
2019-11-25 13:30:00,92.4,92.45,92.36,92.45,35698.0,83.4346,83.4797,83.3984,83.4797,35698.0
2019-11-25 13:40:00,92.44,92.51,92.44,92.51,19078.0,83.4707,83.5339,83.4707,83.5339,19078.0
2019-11-25 13:50:00,92.51,92.51,92.4,92.48,52857.0,83.5339,83.5339,83.4346,83.5068,52857.0
2019-11-25 14:00:00,92.49,92.53,92.09,92.09,356309.0,83.5158,83.5519,83.1546,83.1546,356309.0
2019-11-25 14:10:00,92.09,92.2,92.09,92.14,14946.0,83.1546,83.254,83.1546,83.1998,14946.0
2019-11-25 14:20:00,92.12,92.12,92.02,92.04,9742.0,83.1817,83.1817,83.0914,83.1095,9742.0
2019-11-25 14:30:00,92.03,92.11,91.82,92.05,556137.0,83.1005,83.1727,82.9108,83.1185,556137.0
2019-11-25 14:40:00,92.04,92.04,91.84,91.88,28692.0,83.1095,83.1095,82.9289,82.965,28692.0
2019-11-25 14:50:00,91.87,91.97,91.86,91.86,13268.0,82.956,83.0463,82.9469,82.9469,13268.0
2019-11-25 15:00:00,91.86,92.0,91.86,91.93,65957.0,82.9469,83.0734,82.9469,83.0102,65957.0
2019-11-25 15:10:00,91.94,91.99,91.92,91.98,21076.0,83.0192,83.0643,83.0011,83.0553,21076.0
2019-11-25 15:20:00,91.97,92.01,91.86,92.0,19682.0,83.0463,83.0824,82.9469,83.0734,19682.0
2019-11-25 15:30:00,92.0,92.03,91.92,91.98,25763.0,83.0734,83.1005,83.0011,83.0553,25763.0
2019-11-25 15:40:00,92.0,92.27,91.98,92.2,54173.0,83.0734,83.3172,83.0553,83.254,54173.0
2019-11-25 15:50:00,92.18,92.22,92.08,92.16,182843.0,83.2359,83.272,83.1456,83.2178,182843.0
2019-11-26 09:30:00,91.96,92.45,91.7,92.06,45163.0,83.0372,83.4797,82.8025,83.1275,45163.0
2019-11-26 09:40:00,92.06,92.24,91.89,92.07,31158.0,83.1275,83.2901,82.974,83.1366,31158.0
2019-11-26 09:50:00,92.08,92.28,92.04,92.25,33277.0,83.1456,83.3262,83.1095,83.2991,33277.0
2019-11-26 10:00:00,92.25,92.4,92.05,92.06,54100.0,83.2991,83.4346,83.1185,83.1275,54100.0
2019-11-26 10:10:00,92.06,92.17,91.99,92.14,44494.0,83.1275,83.2269,83.0643,83.1998,44494.0
2019-11-26 10:20:00,92.16,92.3,92.1,92.15,30483.0,83.2178,83.3443,83.1637,83.2088,30483.0
2019-11-26 10:30:00,92.15,92.28,92.12,92.12,16431.0,83.2088,83.3262,83.1817,83.1817,16431.0
2019-11-26 10:40:00,92.08,92.4,92.07,92.35,75347.0,83.1456,83.4346,83.1366,83.3894,75347.0
2019-11-26 10:50:00,92.34,92.38,92.23,92.37,36849.0,83.3804,83.4165,83.281,83.4075,36849.0
2019-11-26 11:00:00,92.36,92.37,92.24,92.35,15287.0,83.3984,83.4075,83.2901,83.3894,15287.0
2019-11-26 11:10:00,92.37,92.39,92.3,92.31,10009.0,83.4075,83.4255,83.3443,83.3533,10009.0
2019-11-26 11:20:00,92.27,92.41,92.27,92.36,6917.0,83.3172,83.4436,83.3172,83.3984,6917.0
2019-11-26 11:30:00,92.35,92.4,92.23,92.35,13648.0,83.3894,83.4346,83.281,83.3894,13648.0
2019-11-26 11:40:00,92.34,92.35,92.26,92.27,10382.0,83.3804,83.3894,83.3081,83.3172,10382.0
2019-11-26 11:50:00,92.27,92.28,92.2,92.21,5614.0,83.3172,83.3262,83.254,83.263,5614.0
2019-11-26 12:00:00,92.21,92.25,92.13,92.2,21821.0,83.263,83.2991,83.1907,83.254,21821.0
2019-11-26 12:10:00,92.21,92.3,92.16,92.25,58323.0,83.263,83.3443,83.2178,83.2991,58323.0
2019-11-26 12:20:00,92.26,92.35,92.23,92.32,7800.0,83.3081,83.3894,83.281,83.3623,7800.0
2019-11-26 12:30:00,92.34,92.43,92.33,92.41,11038.0,83.3804,83.4616,83.3713,83.4436,11038.0
2019-11-26 12:40:00,92.39,92.39,92.2,92.22,9128.0,83.4255,83.4255,83.254,83.272,9128.0
2019-11-26 12:50:00,92.21,92.21,92.13,92.14,7627.0,83.263,83.263,83.1907,83.1998,7627.0
2019-11-26 13:00:00,92.13,92.15,92.07,92.11,10254.0,83.1907,83.2088,83.1366,83.1727,10254.0
2019-11-26 13:10:00,92.09,92.09,92.03,92.08,11807.0,83.1546,83.1546,83.1005,83.1456,11807.0
2019-11-26 13:20:00,92.08,92.16,92.01,92.09,33950.0,83.1456,83.2178,83.0824,83.1546,33950.0
2019-11-26 13:30:00,92.09,92.11,91.96,92.1,9780.0,83.1546,83.1727,83.0372,83.1637,9780.0
2019-11-26 13:40:00,92.08,92.08,91.89,91.98,24992.0,83.1456,83.1456,82.974,83.0553,24992.0
2019-11-26 13:50:00,91.99,92.06,91.99,92.0,6863.0,83.0643,83.1275,83.0643,83.0734,6863.0
2019-11-26 14:00:00,92.01,92.08,91.97,92.06,8226.0,83.0824,83.1456,83.0463,83.1275,8226.0
2019-11-26 14:10:00,92.06,92.14,92.01,92.13,21777.0,83.1275,83.1998,83.0824,83.1907,21777.0
2019-11-26 14:20:00,92.14,92.19,92.06,92.15,21749.0,83.1998,83.2449,83.1275,83.2088,21749.0
2019-11-26 14:30:00,92.16,92.24,92.16,92.23,10561.0,83.2178,83.2901,83.2178,83.281,10561.0
2019-11-26 14:40:00,92.23,92.26,92.09,92.11,13503.0,83.281,83.3081,83.1546,83.1727,13503.0
2019-11-26 14:50:00,92.11,92.24,92.1,92.24,19139.0,83.1727,83.2901,83.1637,83.2901,19139.0
2019-11-26 15:00:00,92.23,92.24,92.12,92.17,26610.0,83.281,83.2901,83.1817,83.2269,26610.0
2019-11-26 15:10:00,92.15,92.23,92.09,92.21,26199.0,83.2088,83.281,83.1546,83.263,26199.0
2019-11-26 15:20:00,92.2,92.3,92.18,92.3,20566.0,83.254,83.3443,83.2359,83.3443,20566.0
2019-11-26 15:30:00,92.3,92.41,92.29,92.4,51230.0,83.3443,83.4436,83.3352,83.4346,51230.0
2019-11-26 15:40:00,92.4,92.64,92.38,92.59,84728.0,83.4346,83.6513,83.4165,83.6061,84728.0
2019-11-26 15:50:00,92.6,92.77,92.55,92.7,285267.0,83.6151,83.7687,83.57,83.7054,285267.0
2019-11-27 09:30:00,92.67,92.68,91.89,91.92,48198.0,83.6784,83.6874,82.974,83.0011,48198.0
2019-11-27 09:40:00,92.0,92.32,92.0,92.27,9817.0,83.0734,83.3623,83.0734,83.3172,9817.0
2019-11-27 09:50:00,92.29,92.35,92.04,92.24,22433.0,83.3352,83.3894,83.1095,83.2901,22433.0
2019-11-27 10:00:00,92.33,92.33,91.95,92.01,11778.0,83.3713,83.3713,83.0282,83.0824,11778.0
2019-11-27 10:10:00,92.01,92.23,91.98,92.21,19531.0,83.0824,83.281,83.0553,83.263,19531.0
2019-11-27 10:20:00,92.2,92.2,92.0,92.01,7421.0,83.254,83.254,83.0734,83.0824,7421.0
2019-11-27 10:30:00,92.05,92.12,92.01,92.04,9204.0,83.1185,83.1817,83.0824,83.1095,9204.0
2019-11-27 10:40:00,92.04,92.09,91.84,92.01,28685.0,83.1095,83.1546,82.9289,83.0824,28685.0
2019-11-27 10:50:00,91.92,92.26,91.92,92.22,16013.0,83.0011,83.3081,83.0011,83.272,16013.0
2019-11-27 11:00:00,92.22,92.33,92.13,92.33,24835.0,83.272,83.3713,83.1907,83.3713,24835.0
2019-11-27 11:10:00,92.34,92.34,92.14,92.18,11090.0,83.3804,83.3804,83.1998,83.2359,11090.0
2019-11-27 11:20:00,92.22,92.3,92.12,92.29,16086.0,83.272,83.3443,83.1817,83.3352,16086.0
2019-11-27 11:30:00,92.27,92.39,92.23,92.37,9630.0,83.3172,83.4255,83.281,83.4075,9630.0
2019-11-27 11:40:00,92.38,92.48,92.33,92.44,47029.0,83.4165,83.5068,83.3713,83.4707,47029.0
2019-11-27 11:50:00,92.45,92.49,92.27,92.27,18366.0,83.4797,83.5158,83.3172,83.3172,18366.0
2019-11-27 12:00:00,92.25,92.35,92.19,92.31,15730.0,83.2991,83.3894,83.2449,83.3533,15730.0
2019-11-27 12:10:00,92.3,92.41,92.24,92.25,9610.0,83.3443,83.4436,83.2901,83.2991,9610.0
2019-11-27 12:20:00,92.24,92.31,92.24,92.29,6521.0,83.2901,83.3533,83.2901,83.3352,6521.0
2019-11-27 12:30:00,92.28,92.36,92.27,92.35,8286.0,83.3262,83.3984,83.3172,83.3894,8286.0
2019-11-27 12:40:00,92.36,92.47,92.36,92.42,12893.0,83.3984,83.4978,83.3984,83.4526,12893.0
2019-11-27 12:50:00,92.42,92.56,92.36,92.52,11488.0,83.4526,83.579,83.3984,83.5429,11488.0
2019-11-27 13:00:00,92.52,92.66,92.52,92.66,18895.0,83.5429,83.6693,83.5429,83.6693,18895.0
2019-11-27 13:10:00,92.65,92.8,92.62,92.75,21840.0,83.6603,83.7957,83.6332,83.7506,21840.0
2019-11-27 13:20:00,92.74,92.76,92.68,92.72,15411.0,83.7416,83.7596,83.6874,83.7235,15411.0
2019-11-27 13:30:00,92.72,92.88,92.69,92.79,23462.0,83.7235,83.868,83.6964,83.7867,23462.0
2019-11-27 13:40:00,92.78,92.87,92.76,92.85,17532.0,83.7777,83.8589,83.7596,83.8409,17532.0
2019-11-27 13:50:00,92.85,92.92,92.75,92.78,16681.0,83.8409,83.9041,83.7506,83.7777,16681.0
2019-11-27 14:00:00,92.78,92.85,92.74,92.83,21038.0,83.7777,83.8409,83.7416,83.8228,21038.0
2019-11-27 14:10:00,92.83,92.89,92.78,92.79,20029.0,83.8228,83.877,83.7777,83.7867,20029.0
2019-11-27 14:20:00,92.8,92.89,92.76,92.82,12604.0,83.7957,83.877,83.7596,83.8138,12604.0
2019-11-27 14:30:00,92.82,92.91,92.82,92.9,10845.0,83.8138,83.8951,83.8138,83.886,10845.0
2019-11-27 14:40:00,92.91,92.95,92.9,92.93,19712.0,83.8951,83.9312,83.886,83.9131,19712.0
2019-11-27 14:50:00,92.93,93.03,92.93,92.96,33308.0,83.9131,84.0034,83.9131,83.9402,33308.0
2019-11-27 15:00:00,92.97,93.05,92.94,93.04,35400.0,83.9492,84.0215,83.9222,84.0125,35400.0
2019-11-27 15:10:00,93.04,93.09,93.02,93.07,22915.0,84.0125,84.0576,83.9944,84.0395,22915.0
2019-11-27 15:20:00,93.05,93.12,93.04,93.1,28042.0,84.0215,84.0847,84.0125,84.0666,28042.0
2019-11-27 15:30:00,93.1,93.1,93.03,93.04,41544.0,84.0666,84.0666,84.0034,84.0125,41544.0
2019-11-27 15:40:00,93.04,93.04,92.84,92.95,44666.0,84.0125,84.0125,83.8319,83.9312,44666.0
2019-11-27 15:50:00,92.94,93.08,92.93,93.01,131567.0,83.9222,84.0486,83.9131,83.9854,131567.0
2019-11-29 09:30:00,92.97,92.97,92.49,92.71,26480.0,83.9492,83.9492,83.5158,83.7145,26480.0
2019-11-29 09:40:00,92.69,92.69,92.29,92.43,14463.0,83.6964,83.6964,83.3352,83.4616,14463.0
2019-11-29 09:50:00,92.45,92.74,92.45,92.74,10017.0,83.4797,83.7416,83.4797,83.7416,10017.0
2019-11-29 10:00:00,92.73,92.82,92.59,92.8,23979.0,83.7325,83.8138,83.6061,83.7957,23979.0
2019-11-29 10:10:00,92.79,92.81,92.61,92.66,19929.0,83.7867,83.8048,83.6242,83.6693,19929.0
2019-11-29 10:20:00,92.66,92.77,92.57,92.65,11436.0,83.6693,83.7687,83.5881,83.6603,11436.0
2019-11-29 10:30:00,92.67,92.81,92.64,92.75,14772.0,83.6784,83.8048,83.6513,83.7506,14772.0
2019-11-29 10:40:00,92.75,92.77,92.61,92.77,17985.0,83.7506,83.7687,83.6242,83.7687,17985.0
2019-11-29 10:50:00,92.8,92.82,92.73,92.75,14509.0,83.7957,83.8138,83.7325,83.7506,14509.0
2019-11-29 11:00:00,92.73,92.77,92.66,92.7,15410.0,83.7325,83.7687,83.6693,83.7054,15410.0
2019-11-29 11:10:00,92.69,92.69,92.52,92.53,18464.0,83.6964,83.6964,83.5429,83.5519,18464.0
2019-11-29 11:20:00,92.53,92.71,92.5,92.68,14695.0,83.5519,83.7145,83.5248,83.6874,14695.0
2019-11-29 11:30:00,92.68,92.74,92.57,92.7,15482.0,83.6874,83.7416,83.5881,83.7054,15482.0
2019-11-29 11:40:00,92.68,92.75,92.66,92.69,12650.0,83.6874,83.7506,83.6693,83.6964,12650.0
2019-11-29 11:50:00,92.66,92.77,92.62,92.73,12190.0,83.6693,83.7687,83.6332,83.7325,12190.0
2019-11-29 12:00:00,92.73,92.79,92.7,92.72,14090.0,83.7325,83.7867,83.7054,83.7235,14090.0
2019-11-29 12:10:00,92.71,92.71,92.56,92.63,20119.0,83.7145,83.7145,83.579,83.6422,20119.0
2019-11-29 12:20:00,92.64,92.72,92.49,92.52,20732.0,83.6513,83.7235,83.5158,83.5429,20732.0
2019-11-29 12:30:00,92.51,92.58,92.47,92.52,22861.0,83.5339,83.5971,83.4978,83.5429,22861.0
2019-11-29 12:40:00,92.52,92.56,92.42,92.51,20721.0,83.5429,83.579,83.4526,83.5339,20721.0
2019-11-29 12:50:00,92.49,92.57,92.35,92.44,181401.0,83.5158,83.5881,83.3894,83.4707,181401.0
2019-12-02 09:30:00,92.98,93.03,92.43,92.43,44281.0,83.9583,84.0034,83.4616,83.4616,44281.0
2019-12-02 09:40:00,92.45,93.1,92.43,93.01,19158.0,83.4797,84.0666,83.4616,83.9854,19158.0
2019-12-02 09:50:00,93.08,93.38,93.01,93.31,17617.0,84.0486,84.3195,83.9854,84.2563,17617.0
2019-12-02 10:00:00,93.27,93.32,92.49,92.71,33549.0,84.2201,84.2653,83.5158,83.7145,33549.0
2019-12-02 10:10:00,92.71,93.07,92.7,92.76,14352.0,83.7145,84.0395,83.7054,83.7596,14352.0
2019-12-02 10:20:00,92.75,92.89,92.66,92.78,66057.0,83.7506,83.877,83.6693,83.7777,66057.0
2019-12-02 10:30:00,92.74,92.85,92.49,92.82,50460.0,83.7416,83.8409,83.5158,83.8138,50460.0
2019-12-02 10:40:00,92.77,92.9,92.7,92.74,7993.0,83.7687,83.886,83.7054,83.7416,7993.0
2019-12-02 10:50:00,92.71,92.77,92.61,92.65,21447.0,83.7145,83.7687,83.6242,83.6603,21447.0
2019-12-02 11:00:00,92.61,92.72,92.47,92.65,12347.0,83.6242,83.7235,83.4978,83.6603,12347.0
2019-12-02 11:10:00,92.58,92.6,92.37,92.59,21659.0,83.5971,83.6151,83.4075,83.6061,21659.0
2019-12-02 11:20:00,92.6,92.74,92.57,92.57,13212.0,83.6151,83.7416,83.5881,83.5881,13212.0
2019-12-02 11:30:00,92.58,92.59,92.32,92.47,14988.0,83.5971,83.6061,83.3623,83.4978,14988.0
2019-12-02 11:40:00,92.54,92.67,92.45,92.61,18936.0,83.561,83.6784,83.4797,83.6242,18936.0
2019-12-02 11:50:00,92.6,92.71,92.6,92.7,13856.0,83.6151,83.7145,83.6151,83.7054,13856.0
2019-12-02 12:00:00,92.71,92.79,92.69,92.74,13761.0,83.7145,83.7867,83.6964,83.7416,13761.0
2019-12-02 12:10:00,92.73,92.79,92.52,92.57,13032.0,83.7325,83.7867,83.5429,83.5881,13032.0
2019-12-02 12:20:00,92.55,92.67,92.39,92.58,46383.0,83.57,83.6784,83.4255,83.5971,46383.0
2019-12-02 12:30:00,92.58,92.67,92.48,92.55,23051.0,83.5971,83.6784,83.5068,83.57,23051.0
2019-12-02 12:40:00,92.54,92.64,92.45,92.5,17133.0,83.561,83.6513,83.4797,83.5248,17133.0
2019-12-02 12:50:00,92.49,92.56,92.44,92.5,25451.0,83.5158,83.579,83.4707,83.5248,25451.0
2019-12-02 13:00:00,92.48,92.61,92.45,92.59,10992.0,83.5068,83.6242,83.4797,83.6061,10992.0
2019-12-02 13:10:00,92.6,92.61,92.48,92.53,15943.0,83.6151,83.6242,83.5068,83.5519,15943.0
2019-12-02 13:20:00,92.51,92.53,92.47,92.5,12058.0,83.5339,83.5519,83.4978,83.5248,12058.0
2019-12-02 13:30:00,92.47,92.47,92.32,92.36,10013.0,83.4978,83.4978,83.3623,83.3984,10013.0
2019-12-02 13:40:00,92.37,92.56,92.37,92.52,12909.0,83.4075,83.579,83.4075,83.5429,12909.0
2019-12-02 13:50:00,92.53,92.54,92.36,92.36,8622.0,83.5519,83.561,83.3984,83.3984,8622.0
2019-12-02 14:00:00,92.37,92.59,92.37,92.59,22612.0,83.4075,83.6061,83.4075,83.6061,22612.0
2019-12-02 14:10:00,92.61,92.64,92.55,92.56,10808.0,83.6242,83.6513,83.57,83.579,10808.0
2019-12-02 14:20:00,92.56,92.66,92.53,92.62,14189.0,83.579,83.6693,83.5519,83.6332,14189.0
2019-12-02 14:30:00,92.63,92.76,92.63,92.74,21860.0,83.6422,83.7596,83.6422,83.7416,21860.0
2019-12-02 14:40:00,92.74,92.78,92.7,92.72,12363.0,83.7416,83.7777,83.7054,83.7235,12363.0
2019-12-02 14:50:00,92.72,92.72,92.49,92.51,26297.0,83.7235,83.7235,83.5158,83.5339,26297.0
2019-12-02 15:00:00,92.49,92.53,92.47,92.51,72031.0,83.5158,83.5519,83.4978,83.5339,72031.0
2019-12-02 15:10:00,92.5,92.55,92.4,92.5,53366.0,83.5248,83.57,83.4346,83.5248,53366.0
2019-12-02 15:20:00,92.5,92.51,92.13,92.16,119070.0,83.5248,83.5339,83.1907,83.2178,119070.0
2019-12-02 15:30:00,92.15,92.34,92.05,92.22,66996.0,83.2088,83.3804,83.1185,83.272,66996.0
2019-12-02 15:40:00,92.22,92.28,92.22,92.25,67673.0,83.272,83.3262,83.272,83.2991,67673.0
2019-12-02 15:50:00,92.25,92.28,91.94,92.02,277357.0,83.2991,83.3262,83.0192,83.0914,277357.0
2019-12-03 09:30:00,90.96,90.96,90.35,90.56,62783.0,82.1343,82.1343,81.5835,81.7731,62783.0
2019-12-03 09:40:00,90.54,90.7,90.42,90.47,61304.0,81.755,81.8995,81.6467,81.6918,61304.0
2019-12-03 09:50:00,90.5,90.88,90.48,90.73,41622.0,81.7189,82.062,81.7008,81.9266,41622.0
2019-12-03 10:00:00,90.74,90.89,90.55,90.55,39379.0,81.9356,82.0711,81.7641,81.7641,39379.0
2019-12-03 10:10:00,90.48,90.95,90.47,90.91,21287.0,81.7008,82.1252,81.6918,82.0891,21287.0
2019-12-03 10:20:00,90.89,90.98,90.83,90.9,19866.0,82.0711,82.1523,82.0169,82.0801,19866.0
2019-12-03 10:30:00,90.88,91.07,90.83,91.04,29865.0,82.062,82.2336,82.0169,82.2065,29865.0
2019-12-03 10:40:00,91.03,91.03,90.74,90.74,22046.0,82.1975,82.1975,81.9356,81.9356,22046.0
2019-12-03 10:50:00,90.75,90.9,90.66,90.88,19187.0,81.9446,82.0801,81.8634,82.062,19187.0
2019-12-03 11:00:00,90.87,90.87,90.73,90.83,19196.0,82.053,82.053,81.9266,82.0169,19196.0
2019-12-03 11:10:00,90.82,90.89,90.77,90.79,26671.0,82.0079,82.0711,81.9627,81.9808,26671.0
2019-12-03 11:20:00,90.81,90.99,90.77,90.87,58805.0,81.9988,82.1614,81.9627,82.053,58805.0
2019-12-03 11:30:00,90.86,91.0,90.82,90.94,119581.0,82.044,82.1704,82.0079,82.1162,119581.0
2019-12-03 11:40:00,90.95,91.2,90.95,91.13,79135.0,82.1252,82.351,82.1252,82.2878,79135.0
2019-12-03 11:50:00,91.12,91.18,91.04,91.13,26724.0,82.2787,82.3329,82.2065,82.2878,26724.0
2019-12-03 12:00:00,91.13,91.24,91.05,91.22,16245.0,82.2878,82.3871,82.2155,82.369,16245.0
2019-12-03 12:10:00,91.26,91.27,91.11,91.13,29253.0,82.4052,82.4142,82.2697,82.2878,29253.0
2019-12-03 12:20:00,91.11,91.27,91.11,91.14,11691.0,82.2697,82.4142,82.2697,82.2968,11691.0
2019-12-03 12:30:00,91.17,91.22,91.11,91.17,46198.0,82.3239,82.369,82.2697,82.3239,46198.0
2019-12-03 12:40:00,91.18,91.2,91.06,91.08,44609.0,82.3329,82.351,82.2246,82.2426,44609.0
2019-12-03 12:50:00,91.08,91.28,91.08,91.26,79476.0,82.2426,82.4232,82.2426,82.4052,79476.0
2019-12-03 13:00:00,91.29,91.39,91.29,91.36,15522.0,82.4323,82.5226,82.4323,82.4955,15522.0
2019-12-03 13:10:00,91.36,91.62,91.35,91.58,36203.0,82.4955,82.7302,82.4864,82.6941,36203.0
2019-12-03 13:20:00,91.58,91.78,91.57,91.72,41949.0,82.6941,82.8747,82.6851,82.8205,41949.0
2019-12-03 13:30:00,91.7,91.79,91.65,91.74,33986.0,82.8025,82.8837,82.7573,82.8386,33986.0
2019-12-03 13:40:00,91.75,91.76,91.67,91.73,35779.0,82.8476,82.8567,82.7754,82.8296,35779.0
2019-12-03 13:50:00,91.73,91.76,91.51,91.57,39647.0,82.8296,82.8567,82.6309,82.6851,39647.0
2019-12-03 14:00:00,91.56,91.66,91.52,91.61,17785.0,82.6761,82.7664,82.6399,82.7212,17785.0
2019-12-03 14:10:00,91.62,91.78,91.62,91.74,85245.0,82.7302,82.8747,82.7302,82.8386,85245.0
2019-12-03 14:20:00,91.72,91.78,91.5,91.57,37346.0,82.8205,82.8747,82.6219,82.6851,37346.0
2019-12-03 14:30:00,91.56,91.66,91.55,91.59,24440.0,82.6761,82.7664,82.667,82.7031,24440.0
2019-12-03 14:40:00,91.58,91.59,91.49,91.5,19119.0,82.6941,82.7031,82.6128,82.6219,19119.0
2019-12-03 14:50:00,91.5,91.51,91.39,91.48,22947.0,82.6219,82.6309,82.5226,82.6038,22947.0
2019-12-03 15:00:00,91.47,91.49,91.32,91.34,29533.0,82.5948,82.6128,82.4593,82.4774,29533.0
2019-12-03 15:10:00,91.33,91.4,91.29,91.3,24908.0,82.4684,82.5316,82.4323,82.4413,24908.0
2019-12-03 15:20:00,91.28,91.56,91.26,91.54,33342.0,82.4232,82.6761,82.4052,82.658,33342.0
2019-12-03 15:30:00,91.52,91.54,91.23,91.31,47314.0,82.6399,82.658,82.3781,82.4503,47314.0
2019-12-03 15:40:00,91.31,91.53,91.31,91.48,156692.0,82.4503,82.649,82.4503,82.6038,156692.0
2019-12-03 15:50:00,91.49,91.61,91.37,91.43,274546.0,82.6128,82.7212,82.5045,82.5587,274546.0
2019-12-04 09:30:00,90.86,92.18,90.86,92.16,92171.0,82.044,83.2359,82.044,83.2178,92171.0
2019-12-04 09:40:00,92.18,92.64,92.06,92.3,31100.0,83.2359,83.6513,83.1275,83.3443,31100.0
2019-12-04 09:50:00,92.3,92.57,92.18,92.44,80025.0,83.3443,83.5881,83.2359,83.4707,80025.0
2019-12-04 10:00:00,92.38,92.4,92.18,92.29,39823.0,83.4165,83.4346,83.2359,83.3352,39823.0
2019-12-04 10:10:00,92.31,92.41,92.19,92.34,43147.0,83.3533,83.4436,83.2449,83.3804,43147.0
2019-12-04 10:20:00,92.35,92.43,92.14,92.19,47541.0,83.3894,83.4616,83.1998,83.2449,47541.0
2019-12-04 10:30:00,92.19,92.2,91.89,91.95,63742.0,83.2449,83.254,82.974,83.0282,63742.0
2019-12-04 10:40:00,91.96,92.01,91.8,91.89,51971.0,83.0372,83.0824,82.8928,82.974,51971.0
2019-12-04 10:50:00,91.9,91.93,91.82,91.92,32408.0,82.9831,83.0102,82.9108,83.0011,32408.0
2019-12-04 11:00:00,91.93,92.18,91.9,92.13,49966.0,83.0102,83.2359,82.9831,83.1907,49966.0
2019-12-04 11:10:00,92.13,92.13,91.94,91.96,16459.0,83.1907,83.1907,83.0192,83.0372,16459.0
2019-12-04 11:20:00,91.94,92.04,91.88,91.92,38899.0,83.0192,83.1095,82.965,83.0011,38899.0
2019-12-04 11:30:00,91.91,92.1,91.91,92.01,41628.0,82.9921,83.1637,82.9921,83.0824,41628.0
2019-12-04 11:40:00,92.06,92.1,91.96,91.98,10889.0,83.1275,83.1637,83.0372,83.0553,10889.0
2019-12-04 11:50:00,91.98,92.01,91.79,91.82,41163.0,83.0553,83.0824,82.8837,82.9108,41163.0
2019-12-04 12:00:00,91.79,91.83,91.67,91.78,74657.0,82.8837,82.9199,82.7754,82.8747,74657.0
2019-12-04 12:10:00,91.77,91.94,91.7,91.86,71052.0,82.8657,83.0192,82.8025,82.9469,71052.0
2019-12-04 12:20:00,91.84,91.85,91.63,91.75,30888.0,82.9289,82.9379,82.7393,82.8476,30888.0
2019-12-04 12:30:00,91.75,91.77,91.65,91.68,19262.0,82.8476,82.8657,82.7573,82.7844,19262.0
2019-12-04 12:40:00,91.67,91.86,91.63,91.86,31766.0,82.7754,82.9469,82.7393,82.9469,31766.0
2019-12-04 12:50:00,91.86,91.86,91.73,91.83,23738.0,82.9469,82.9469,82.8296,82.9199,23738.0
2019-12-04 13:00:00,91.84,91.93,91.76,91.9,33767.0,82.9289,83.0102,82.8567,82.9831,33767.0
2019-12-04 13:10:00,91.9,92.03,91.8,92.0,43940.0,82.9831,83.1005,82.8928,83.0734,43940.0
2019-12-04 13:20:00,91.98,92.05,91.93,91.99,13121.0,83.0553,83.1185,83.0102,83.0643,13121.0
2019-12-04 13:30:00,92.0,92.07,91.91,92.06,23873.0,83.0734,83.1366,82.9921,83.1275,23873.0
2019-12-04 13:40:00,92.05,92.06,91.85,91.86,23519.0,83.1185,83.1275,82.9379,82.9469,23519.0
2019-12-04 13:50:00,91.86,91.88,91.79,91.81,20762.0,82.9469,82.965,82.8837,82.9018,20762.0
2019-12-04 14:00:00,91.81,91.87,91.79,91.79,19789.0,82.9018,82.956,82.8837,82.8837,19789.0
2019-12-04 14:10:00,91.78,91.81,91.69,91.7,22899.0,82.8747,82.9018,82.7934,82.8025,22899.0
2019-12-04 14:20:00,91.72,91.77,91.69,91.77,30536.0,82.8205,82.8657,82.7934,82.8657,30536.0
2019-12-04 14:30:00,91.78,91.83,91.74,91.76,19765.0,82.8747,82.9199,82.8386,82.8567,19765.0
2019-12-04 14:40:00,91.77,91.88,91.74,91.84,44462.0,82.8657,82.965,82.8386,82.9289,44462.0
2019-12-04 14:50:00,91.85,91.88,91.78,91.79,21705.0,82.9379,82.965,82.8747,82.8837,21705.0
2019-12-04 15:00:00,91.8,91.83,91.73,91.77,41362.0,82.8928,82.9199,82.8296,82.8657,41362.0
2019-12-04 15:10:00,91.77,91.82,91.65,91.65,41367.0,82.8657,82.9108,82.7573,82.7573,41367.0
2019-12-04 15:20:00,91.65,91.67,91.52,91.55,67895.0,82.7573,82.7754,82.6399,82.667,67895.0
2019-12-04 15:30:00,91.55,91.55,91.24,91.29,139486.0,82.667,82.667,82.3871,82.4323,139486.0
2019-12-04 15:40:00,91.28,91.33,91.18,91.27,75782.0,82.4232,82.4684,82.3329,82.4142,75782.0
2019-12-04 15:50:00,91.27,91.31,91.01,91.15,333964.0,82.4142,82.4503,82.1794,82.3058,333964.0
2019-12-05 09:30:00,91.92,91.92,90.94,91.46,54445.0,83.0011,83.0011,82.1162,82.5858,54445.0
2019-12-05 09:40:00,91.54,91.62,91.39,91.47,40465.0,82.658,82.7302,82.5226,82.5948,40465.0
2019-12-05 09:50:00,91.45,91.57,91.24,91.34,32894.0,82.5767,82.6851,82.3871,82.4774,32894.0
2019-12-05 10:00:00,91.32,91.46,90.93,90.97,55899.0,82.4593,82.5858,82.1072,82.1433,55899.0
2019-12-05 10:10:00,91.01,91.46,91.0,91.43,51360.0,82.1794,82.5858,82.1704,82.5587,51360.0
2019-12-05 10:20:00,91.43,91.56,91.26,91.51,33158.0,82.5587,82.6761,82.4052,82.6309,33158.0
2019-12-05 10:30:00,91.55,91.74,91.38,91.73,32307.0,82.667,82.8386,82.5135,82.8296,32307.0
2019-12-05 10:40:00,91.71,91.8,91.51,91.79,38751.0,82.8115,82.8928,82.6309,82.8837,38751.0
2019-12-05 10:50:00,91.79,91.88,91.66,91.82,17648.0,82.8837,82.965,82.7664,82.9108,17648.0
2019-12-05 11:00:00,91.78,91.88,91.6,91.73,22824.0,82.8747,82.965,82.7122,82.8296,22824.0
2019-12-05 11:10:00,91.75,91.81,91.65,91.7,37174.0,82.8476,82.9018,82.7573,82.8025,37174.0
2019-12-05 11:20:00,91.7,91.72,91.41,91.53,30589.0,82.8025,82.8205,82.5406,82.649,30589.0
2019-12-05 11:30:00,91.53,91.64,91.47,91.51,23731.0,82.649,82.7483,82.5948,82.6309,23731.0
2019-12-05 11:40:00,91.51,91.62,91.48,91.62,18075.0,82.6309,82.7302,82.6038,82.7302,18075.0
2019-12-05 11:50:00,91.65,91.65,91.5,91.61,68792.0,82.7573,82.7573,82.6219,82.7212,68792.0
2019-12-05 12:00:00,91.58,91.72,91.48,91.55,55828.0,82.6941,82.8205,82.6038,82.667,55828.0
2019-12-05 12:10:00,91.56,91.6,91.49,91.57,16998.0,82.6761,82.7122,82.6128,82.6851,16998.0
2019-12-05 12:20:00,91.56,91.58,91.51,91.56,9778.0,82.6761,82.6941,82.6309,82.6761,9778.0
2019-12-05 12:30:00,91.57,91.6,91.52,91.6,10521.0,82.6851,82.7122,82.6399,82.7122,10521.0
2019-12-05 12:40:00,91.61,91.64,91.51,91.54,10065.0,82.7212,82.7483,82.6309,82.658,10065.0
2019-12-05 12:50:00,91.55,91.63,91.45,91.57,18629.0,82.667,82.7393,82.5767,82.6851,18629.0
2019-12-05 13:00:00,91.56,91.62,91.53,91.58,13144.0,82.6761,82.7302,82.649,82.6941,13144.0
2019-12-05 13:10:00,91.59,91.67,91.59,91.63,15915.0,82.7031,82.7754,82.7031,82.7393,15915.0
2019-12-05 13:20:00,91.64,91.66,91.53,91.57,20336.0,82.7483,82.7664,82.649,82.6851,20336.0
2019-12-05 13:30:00,91.58,91.72,91.57,91.72,30675.0,82.6941,82.8205,82.6851,82.8205,30675.0
2019-12-05 13:40:00,91.72,91.86,91.72,91.75,33231.0,82.8205,82.9469,82.8205,82.8476,33231.0
2019-12-05 13:50:00,91.76,91.87,91.67,91.79,33722.0,82.8567,82.956,82.7754,82.8837,33722.0
2019-12-05 14:00:00,91.79,91.82,91.64,91.82,53909.0,82.8837,82.9108,82.7483,82.9108,53909.0
2019-12-05 14:10:00,91.84,91.85,91.78,91.81,47988.0,82.9289,82.9379,82.8747,82.9018,47988.0
2019-12-05 14:20:00,91.81,91.81,91.75,91.77,27286.0,82.9018,82.9018,82.8476,82.8657,27286.0
2019-12-05 14:30:00,91.79,91.83,91.72,91.83,37250.0,82.8837,82.9199,82.8205,82.9199,37250.0
2019-12-05 14:40:00,91.83,91.93,91.8,91.82,41786.0,82.9199,83.0102,82.8928,82.9108,41786.0
2019-12-05 14:50:00,91.82,91.91,91.52,91.73,49260.0,82.9108,82.9921,82.6399,82.8296,49260.0
2019-12-05 15:00:00,91.74,91.92,91.71,91.78,40367.0,82.8386,83.0011,82.8115,82.8747,40367.0
2019-12-05 15:10:00,91.75,91.84,91.71,91.81,40605.0,82.8476,82.9289,82.8115,82.9018,40605.0
2019-12-05 15:20:00,91.81,91.83,91.75,91.83,36560.0,82.9018,82.9199,82.8476,82.9199,36560.0
2019-12-05 15:30:00,91.83,91.83,91.72,91.73,60144.0,82.9199,82.9199,82.8205,82.8296,60144.0
2019-12-05 15:40:00,91.73,91.87,91.71,91.76,89111.0,82.8296,82.956,82.8115,82.8567,89111.0
2019-12-05 15:50:00,91.77,91.98,91.76,91.89,247832.0,82.8657,83.0553,82.8567,82.974,247832.0
2019-12-06 09:30:00,93.34,93.76,92.9,92.99,72817.0,84.2833,84.6626,83.886,83.9673,72817.0
2019-12-06 09:40:00,93.01,93.3,92.99,92.99,23930.0,83.9854,84.2472,83.9673,83.9673,23930.0
2019-12-06 09:50:00,93.03,93.05,92.76,92.92,33897.0,84.0034,84.0215,83.7596,83.9041,33897.0
2019-12-06 10:00:00,92.98,93.09,92.98,93.04,17180.0,83.9583,84.0576,83.9583,84.0125,17180.0
2019-12-06 10:10:00,93.05,93.17,92.82,92.88,53919.0,84.0215,84.1298,83.8138,83.868,53919.0
2019-12-06 10:20:00,92.85,93.0,92.77,92.83,43276.0,83.8409,83.9763,83.7687,83.8228,43276.0
2019-12-06 10:30:00,92.82,92.88,92.7,92.76,16947.0,83.8138,83.868,83.7054,83.7596,16947.0
2019-12-06 10:40:00,92.8,92.85,92.7,92.81,11227.0,83.7957,83.8409,83.7054,83.8048,11227.0
2019-12-06 10:50:00,92.82,93.02,92.75,93.02,39039.0,83.8138,83.9944,83.7506,83.9944,39039.0
2019-12-06 11:00:00,93.0,93.08,92.82,92.83,31408.0,83.9763,84.0486,83.8138,83.8228,31408.0
2019-12-06 11:10:00,92.82,92.88,92.79,92.81,16662.0,83.8138,83.868,83.7867,83.8048,16662.0
2019-12-06 11:20:00,92.82,92.94,92.82,92.93,23965.0,83.8138,83.9222,83.8138,83.9131,23965.0
2019-12-06 11:30:00,92.92,92.94,92.84,92.93,12689.0,83.9041,83.9222,83.8319,83.9131,12689.0
2019-12-06 11:40:00,92.92,92.95,92.76,92.78,16942.0,83.9041,83.9312,83.7596,83.7777,16942.0
2019-12-06 11:50:00,92.78,92.87,92.75,92.86,10130.0,83.7777,83.8589,83.7506,83.8499,10130.0
2019-12-06 12:00:00,92.87,92.87,92.77,92.84,12028.0,83.8589,83.8589,83.7687,83.8319,12028.0
2019-12-06 12:10:00,92.86,92.9,92.82,92.87,14367.0,83.8499,83.886,83.8138,83.8589,14367.0
2019-12-06 12:20:00,92.84,92.87,92.73,92.83,39567.0,83.8319,83.8589,83.7325,83.8228,39567.0
2019-12-06 12:30:00,92.84,92.85,92.57,92.84,69465.0,83.8319,83.8409,83.5881,83.8319,69465.0
2019-12-06 12:40:00,92.83,92.86,92.8,92.83,11909.0,83.8228,83.8499,83.7957,83.8228,11909.0
2019-12-06 12:50:00,92.83,92.92,92.79,92.92,16115.0,83.8228,83.9041,83.7867,83.9041,16115.0
2019-12-06 13:00:00,92.92,92.95,92.84,92.87,15498.0,83.9041,83.9312,83.8319,83.8589,15498.0
2019-12-06 13:10:00,92.87,92.97,92.85,92.91,12906.0,83.8589,83.9492,83.8409,83.8951,12906.0
2019-12-06 13:20:00,92.91,93.02,92.84,92.98,13355.0,83.8951,83.9944,83.8319,83.9583,13355.0
2019-12-06 13:30:00,92.98,93.07,92.97,93.06,22600.0,83.9583,84.0395,83.9492,84.0305,22600.0
2019-12-06 13:40:00,93.06,93.12,93.02,93.11,16254.0,84.0305,84.0847,83.9944,84.0757,16254.0
2019-12-06 13:50:00,93.1,93.12,93.03,93.06,12675.0,84.0666,84.0847,84.0034,84.0305,12675.0
2019-12-06 14:00:00,93.04,93.04,92.96,92.97,8359.0,84.0125,84.0125,83.9402,83.9492,8359.0
2019-12-06 14:10:00,92.97,92.99,92.93,92.96,24298.0,83.9492,83.9673,83.9131,83.9402,24298.0
2019-12-06 14:20:00,92.95,93.13,92.92,93.02,25599.0,83.9312,84.0937,83.9041,83.9944,25599.0
2019-12-06 14:30:00,93.0,93.03,92.97,93.01,13388.0,83.9763,84.0034,83.9492,83.9854,13388.0
2019-12-06 14:40:00,93.04,93.07,93.02,93.03,13953.0,84.0125,84.0395,83.9944,84.0034,13953.0
2019-12-06 14:50:00,93.05,93.1,93.0,93.08,12297.0,84.0215,84.0666,83.9763,84.0486,12297.0
2019-12-06 15:00:00,93.09,93.12,93.05,93.09,13732.0,84.0576,84.0847,84.0215,84.0576,13732.0
2019-12-06 15:10:00,93.09,93.12,93.06,93.1,13797.0,84.0576,84.0847,84.0305,84.0666,13797.0
2019-12-06 15:20:00,93.09,93.2,93.06,93.19,19236.0,84.0576,84.1569,84.0305,84.1479,19236.0
2019-12-06 15:30:00,93.17,93.25,93.15,93.24,27502.0,84.1298,84.2021,84.1118,84.193,27502.0
2019-12-06 15:40:00,93.23,93.29,93.16,93.17,38529.0,84.184,84.2382,84.1208,84.1298,38529.0
2019-12-06 15:50:00,93.17,93.17,93.0,93.06,98546.0,84.1298,84.1298,83.9763,84.0305,98546.0
2019-12-09 09:30:00,92.91,93.01,92.81,92.89,97242.0,83.8951,83.9854,83.8048,83.877,97242.0
2019-12-09 09:40:00,92.94,92.98,92.84,92.98,21191.0,83.9222,83.9583,83.8319,83.9583,21191.0
2019-12-09 09:50:00,92.97,93.01,92.78,92.81,32558.0,83.9492,83.9854,83.7777,83.8048,32558.0
2019-12-09 10:00:00,92.81,93.0,92.81,93.0,17019.0,83.8048,83.9763,83.8048,83.9763,17019.0
2019-12-09 10:10:00,93.01,93.04,92.94,93.0,14990.0,83.9854,84.0125,83.9222,83.9763,14990.0
2019-12-09 10:20:00,93.0,93.05,92.7,92.79,39741.0,83.9763,84.0215,83.7054,83.7867,39741.0
2019-12-09 10:30:00,92.76,92.89,92.66,92.76,33727.0,83.7596,83.877,83.6693,83.7596,33727.0
2019-12-09 10:40:00,92.78,92.91,92.78,92.87,10171.0,83.7777,83.8951,83.7777,83.8589,10171.0
2019-12-09 10:50:00,92.87,92.87,92.8,92.81,11818.0,83.8589,83.8589,83.7957,83.8048,11818.0
2019-12-09 11:00:00,92.81,92.83,92.75,92.75,8502.0,83.8048,83.8228,83.7506,83.7506,8502.0
2019-12-09 11:10:00,92.75,92.92,92.75,92.91,16605.0,83.7506,83.9041,83.7506,83.8951,16605.0
2019-12-09 11:20:00,92.95,92.95,92.75,92.78,16065.0,83.9312,83.9312,83.7506,83.7777,16065.0
2019-12-09 11:30:00,92.77,92.82,92.69,92.72,8105.0,83.7687,83.8138,83.6964,83.7235,8105.0
2019-12-09 11:40:00,92.74,92.78,92.73,92.77,17697.0,83.7416,83.7777,83.7325,83.7687,17697.0
2019-12-09 11:50:00,92.76,92.78,92.64,92.66,16510.0,83.7596,83.7777,83.6513,83.6693,16510.0
2019-12-09 12:00:00,92.65,92.75,92.65,92.68,17054.0,83.6603,83.7506,83.6603,83.6874,17054.0
2019-12-09 12:10:00,92.67,92.72,92.61,92.66,9254.0,83.6784,83.7235,83.6242,83.6693,9254.0
2019-12-09 12:20:00,92.66,92.68,92.56,92.62,7794.0,83.6693,83.6874,83.579,83.6332,7794.0
2019-12-09 12:30:00,92.59,92.66,92.59,92.65,9706.0,83.6061,83.6693,83.6061,83.6603,9706.0
2019-12-09 12:40:00,92.64,92.66,92.58,92.6,11745.0,83.6513,83.6693,83.5971,83.6151,11745.0
2019-12-09 12:50:00,92.59,92.62,92.53,92.62,14351.0,83.6061,83.6332,83.5519,83.6332,14351.0
2019-12-09 13:00:00,92.62,92.65,92.56,92.63,7843.0,83.6332,83.6603,83.579,83.6422,7843.0
2019-12-09 13:10:00,92.64,92.64,92.53,92.56,5910.0,83.6513,83.6513,83.5519,83.579,5910.0
2019-12-09 13:20:00,92.56,92.62,92.54,92.61,10896.0,83.579,83.6332,83.561,83.6242,10896.0
2019-12-09 13:30:00,92.62,92.62,92.58,92.59,5947.0,83.6332,83.6332,83.5971,83.6061,5947.0
2019-12-09 13:40:00,92.57,92.67,92.53,92.67,8614.0,83.5881,83.6784,83.5519,83.6784,8614.0
2019-12-09 13:50:00,92.67,92.67,92.57,92.62,7075.0,83.6784,83.6784,83.5881,83.6332,7075.0
2019-12-09 14:00:00,92.62,92.62,92.53,92.58,9228.0,83.6332,83.6332,83.5519,83.5971,9228.0
2019-12-09 14:10:00,92.58,92.58,92.51,92.54,17223.0,83.5971,83.5971,83.5339,83.561,17223.0
2019-12-09 14:20:00,92.54,92.64,92.53,92.61,11185.0,83.561,83.6513,83.5519,83.6242,11185.0
2019-12-09 14:30:00,92.61,92.67,92.56,92.67,15815.0,83.6242,83.6784,83.579,83.6784,15815.0
2019-12-09 14:40:00,92.68,92.71,92.63,92.7,7590.0,83.6874,83.7145,83.6422,83.7054,7590.0
2019-12-09 14:50:00,92.67,92.73,92.66,92.71,8602.0,83.6784,83.7325,83.6693,83.7145,8602.0
2019-12-09 15:00:00,92.7,92.7,92.62,92.64,7549.0,83.7054,83.7054,83.6332,83.6513,7549.0
2019-12-09 15:10:00,92.63,92.71,92.6,92.67,11644.0,83.6422,83.7145,83.6151,83.6784,11644.0
2019-12-09 15:20:00,92.68,92.73,92.66,92.72,11376.0,83.6874,83.7325,83.6693,83.7235,11376.0
2019-12-09 15:30:00,92.72,92.73,92.65,92.72,37773.0,83.7235,83.7325,83.6603,83.7235,37773.0
2019-12-09 15:40:00,92.71,92.72,92.64,92.72,45209.0,83.7145,83.7235,83.6513,83.7235,45209.0
2019-12-09 15:50:00,92.71,92.8,92.62,92.76,240346.0,83.7145,83.7957,83.6332,83.7596,240346.0
2019-12-10 09:30:00,92.76,92.76,92.2,92.22,51697.0,83.7596,83.7596,83.254,83.272,51697.0
2019-12-10 09:40:00,92.23,92.47,92.18,92.34,20355.0,83.281,83.4978,83.2359,83.3804,20355.0
2019-12-10 09:50:00,92.34,92.69,92.25,92.68,21533.0,83.3804,83.6964,83.2991,83.6874,21533.0
2019-12-10 10:00:00,92.69,92.89,92.65,92.8,18185.0,83.6964,83.877,83.6603,83.7957,18185.0
2019-12-10 10:10:00,92.78,92.93,92.73,92.9,10739.0,83.7777,83.9131,83.7325,83.886,10739.0
2019-12-10 10:20:00,92.9,93.13,92.86,93.07,18659.0,83.886,84.0937,83.8499,84.0395,18659.0
2019-12-10 10:30:00,93.06,93.17,93.05,93.11,16877.0,84.0305,84.1298,84.0215,84.0757,16877.0
2019-12-10 10:40:00,93.1,93.24,93.08,93.17,16532.0,84.0666,84.193,84.0486,84.1298,16532.0
2019-12-10 10:50:00,93.17,93.3,93.13,93.3,14554.0,84.1298,84.2472,84.0937,84.2472,14554.0
2019-12-10 11:00:00,93.31,93.37,93.09,93.2,22863.0,84.2563,84.3104,84.0576,84.1569,22863.0
2019-12-10 11:10:00,93.19,93.24,93.08,93.09,11655.0,84.1479,84.193,84.0486,84.0576,11655.0
2019-12-10 11:20:00,93.12,93.18,93.07,93.09,15619.0,84.0847,84.1389,84.0395,84.0576,15619.0
2019-12-10 11:30:00,93.11,93.24,93.03,93.07,25989.0,84.0757,84.193,84.0034,84.0395,25989.0
2019-12-10 11:40:00,93.07,93.15,93.04,93.12,12944.0,84.0395,84.1118,84.0125,84.0847,12944.0
2019-12-10 11:50:00,93.12,93.14,92.91,92.91,17968.0,84.0847,84.1028,83.8951,83.8951,17968.0
2019-12-10 12:00:00,92.92,92.98,92.89,92.94,12115.0,83.9041,83.9583,83.877,83.9222,12115.0
2019-12-10 12:10:00,92.95,92.96,92.87,92.92,20660.0,83.9312,83.9402,83.8589,83.9041,20660.0
2019-12-10 12:20:00,92.94,92.95,92.79,92.8,12460.0,83.9222,83.9312,83.7867,83.7957,12460.0
2019-12-10 12:30:00,92.8,92.89,92.8,92.84,12152.0,83.7957,83.877,83.7957,83.8319,12152.0
2019-12-10 12:40:00,92.83,92.84,92.76,92.78,22972.0,83.8228,83.8319,83.7596,83.7777,22972.0
2019-12-10 12:50:00,92.79,92.93,92.73,92.9,26724.0,83.7867,83.9131,83.7325,83.886,26724.0
2019-12-10 13:00:00,92.91,92.95,92.83,92.84,11618.0,83.8951,83.9312,83.8228,83.8319,11618.0
2019-12-10 13:10:00,92.85,92.98,92.83,92.97,12311.0,83.8409,83.9583,83.8228,83.9492,12311.0
2019-12-10 13:20:00,92.98,93.01,92.96,93.0,7981.0,83.9583,83.9854,83.9402,83.9763,7981.0
2019-12-10 13:30:00,92.99,93.11,92.99,93.07,9791.0,83.9673,84.0757,83.9673,84.0395,9791.0
2019-12-10 13:40:00,93.07,93.09,93.01,93.02,10046.0,84.0395,84.0576,83.9854,83.9944,10046.0
2019-12-10 13:50:00,93.01,93.05,92.99,93.05,13903.0,83.9854,84.0215,83.9673,84.0215,13903.0
2019-12-10 14:00:00,93.05,93.14,93.0,93.08,120906.0,84.0215,84.1028,83.9763,84.0486,120906.0
2019-12-10 14:10:00,93.08,93.15,93.08,93.11,29248.0,84.0486,84.1118,84.0486,84.0757,29248.0
2019-12-10 14:20:00,93.11,93.13,93.01,93.02,13132.0,84.0757,84.0937,83.9854,83.9944,13132.0
2019-12-10 14:30:00,93.02,93.07,92.95,92.97,14588.0,83.9944,84.0395,83.9312,83.9492,14588.0
2019-12-10 14:40:00,92.98,92.98,92.92,92.94,13149.0,83.9583,83.9583,83.9041,83.9222,13149.0
2019-12-10 14:50:00,92.94,93.01,92.92,92.94,15613.0,83.9222,83.9854,83.9041,83.9222,15613.0
2019-12-10 15:00:00,92.93,92.95,92.83,92.84,15566.0,83.9131,83.9312,83.8228,83.8319,15566.0
2019-12-10 15:10:00,92.85,92.95,92.81,92.82,18598.0,83.8409,83.9312,83.8048,83.8138,18598.0
2019-12-10 15:20:00,92.82,92.83,92.77,92.77,16489.0,83.8138,83.8228,83.7687,83.7687,16489.0
2019-12-10 15:30:00,92.76,92.79,92.6,92.69,36906.0,83.7596,83.7867,83.6151,83.6964,36906.0
2019-12-10 15:40:00,92.69,92.75,92.66,92.74,97400.0,83.6964,83.7506,83.6693,83.7416,97400.0
2019-12-10 15:50:00,92.74,92.76,92.58,92.68,116871.0,83.7416,83.7596,83.5971,83.6874,116871.0
2019-12-11 09:30:00,93.09,93.25,92.16,93.21,50915.0,84.0576,84.2021,83.2178,84.166,50915.0
2019-12-11 09:40:00,93.21,93.28,93.01,93.28,30141.0,84.166,84.2292,83.9854,84.2292,30141.0
2019-12-11 09:50:00,93.25,93.35,93.2,93.28,21515.0,84.2021,84.2924,84.1569,84.2292,21515.0
2019-12-11 10:00:00,93.27,93.38,93.0,93.06,284236.0,84.2201,84.3195,83.9763,84.0305,284236.0
2019-12-11 10:10:00,93.04,93.12,92.81,92.88,36961.0,84.0125,84.0847,83.8048,83.868,36961.0
2019-12-11 10:20:00,92.9,93.1,92.9,93.09,23251.0,83.886,84.0666,83.886,84.0576,23251.0
2019-12-11 10:30:00,93.09,93.13,92.9,92.94,12542.0,84.0576,84.0937,83.886,83.9222,12542.0
2019-12-11 10:40:00,92.91,92.94,92.67,92.68,38830.0,83.8951,83.9222,83.6784,83.6874,38830.0
2019-12-11 10:50:00,92.67,92.79,92.66,92.71,14780.0,83.6784,83.7867,83.6693,83.7145,14780.0
2019-12-11 11:00:00,92.71,92.75,92.62,92.66,18634.0,83.7145,83.7506,83.6332,83.6693,18634.0
2019-12-11 11:10:00,92.68,92.76,92.67,92.7,13894.0,83.6874,83.7596,83.6784,83.7054,13894.0
2019-12-11 11:20:00,92.72,92.8,92.7,92.78,13372.0,83.7235,83.7957,83.7054,83.7777,13372.0
2019-12-11 11:30:00,92.81,92.82,92.76,92.8,12529.0,83.8048,83.8138,83.7596,83.7957,12529.0
2019-12-11 11:40:00,92.8,92.88,92.78,92.85,9733.0,83.7957,83.868,83.7777,83.8409,9733.0
2019-12-11 11:50:00,92.84,92.87,92.76,92.84,12019.0,83.8319,83.8589,83.7596,83.8319,12019.0
2019-12-11 12:00:00,92.84,92.93,92.84,92.92,9811.0,83.8319,83.9131,83.8319,83.9041,9811.0
2019-12-11 12:10:00,92.93,92.99,92.89,92.99,14334.0,83.9131,83.9673,83.877,83.9673,14334.0
2019-12-11 12:20:00,92.99,93.01,92.93,92.95,12113.0,83.9673,83.9854,83.9131,83.9312,12113.0
2019-12-11 12:30:00,92.94,92.96,92.83,92.87,13512.0,83.9222,83.9402,83.8228,83.8589,13512.0
2019-12-11 12:40:00,92.88,93.06,92.86,92.99,32688.0,83.868,84.0305,83.8499,83.9673,32688.0
2019-12-11 12:50:00,92.98,92.99,92.9,92.95,26552.0,83.9583,83.9673,83.886,83.9312,26552.0
2019-12-11 13:00:00,92.96,93.03,92.95,93.02,10455.0,83.9402,84.0034,83.9312,83.9944,10455.0
2019-12-11 13:10:00,93.02,93.04,92.95,93.04,7913.0,83.9944,84.0125,83.9312,84.0125,7913.0
2019-12-11 13:20:00,93.04,93.07,92.93,92.95,10565.0,84.0125,84.0395,83.9131,83.9312,10565.0
2019-12-11 13:30:00,92.97,92.98,92.81,92.83,10894.0,83.9492,83.9583,83.8048,83.8228,10894.0
2019-12-11 13:40:00,92.85,92.89,92.82,92.89,16394.0,83.8409,83.877,83.8138,83.877,16394.0
2019-12-11 13:50:00,92.88,92.93,92.86,92.91,8891.0,83.868,83.9131,83.8499,83.8951,8891.0
2019-12-11 14:00:00,92.92,93.1,92.89,93.04,15440.0,83.9041,84.0666,83.877,84.0125,15440.0
2019-12-11 14:10:00,93.08,93.18,93.03,93.14,13436.0,84.0486,84.1389,84.0034,84.1028,13436.0
2019-12-11 14:20:00,93.18,93.2,93.14,93.15,26355.0,84.1389,84.1569,84.1028,84.1118,26355.0
2019-12-11 14:30:00,93.15,93.23,93.1,93.17,18123.0,84.1118,84.184,84.0666,84.1298,18123.0
2019-12-11 14:40:00,93.17,93.26,93.06,93.18,221050.0,84.1298,84.2111,84.0305,84.1389,221050.0
2019-12-11 14:50:00,93.15,93.43,93.13,93.39,24291.0,84.1118,84.3646,84.0937,84.3285,24291.0
2019-12-11 15:00:00,93.41,93.42,93.29,93.36,46061.0,84.3466,84.3556,84.2382,84.3014,46061.0
2019-12-11 15:10:00,93.37,93.37,93.24,93.33,18046.0,84.3104,84.3104,84.193,84.2743,18046.0
2019-12-11 15:20:00,93.33,93.43,93.31,93.41,20861.0,84.2743,84.3646,84.2563,84.3466,20861.0
2019-12-11 15:30:00,93.42,93.49,93.35,93.36,29845.0,84.3556,84.4188,84.2924,84.3014,29845.0
2019-12-11 15:40:00,93.36,93.41,93.27,93.28,33174.0,84.3014,84.3466,84.2201,84.2292,33174.0
2019-12-11 15:50:00,93.29,93.5,93.29,93.39,207103.0,84.2382,84.4278,84.2382,84.3285,207103.0
2019-12-12 09:30:00,93.5,94.13,93.07,94.04,53959.0,84.4278,84.9967,84.0395,84.9154,53959.0
2019-12-12 09:40:00,94.06,94.1,93.77,93.79,46572.0,84.9335,84.9696,84.6716,84.6897,46572.0
2019-12-12 09:50:00,93.86,94.04,93.79,93.98,54682.0,84.7529,84.9154,84.6897,84.8612,54682.0
2019-12-12 10:00:00,94.01,94.2,93.95,94.0,85931.0,84.8883,85.0599,84.8342,84.8793,85931.0
2019-12-12 10:10:00,94.0,94.33,94.0,94.2,294877.0,84.8793,85.1773,84.8793,85.0599,294877.0
2019-12-12 10:20:00,94.24,94.36,94.2,94.2,16781.0,85.096,85.2044,85.0599,85.0599,16781.0
2019-12-12 10:30:00,94.24,94.37,94.22,94.27,31949.0,85.096,85.2134,85.078,85.1231,31949.0
2019-12-12 10:40:00,94.28,94.29,93.95,93.98,21024.0,85.1321,85.1412,84.8342,84.8612,21024.0
2019-12-12 10:50:00,94.0,94.3,94.0,94.24,17135.0,84.8793,85.1502,84.8793,85.096,17135.0
2019-12-12 11:00:00,94.24,94.34,94.2,94.21,15200.0,85.096,85.1863,85.0599,85.0689,15200.0
2019-12-12 11:10:00,94.22,94.22,94.09,94.13,12729.0,85.078,85.078,84.9606,84.9967,12729.0
2019-12-12 11:20:00,94.09,94.13,93.93,93.94,19149.0,84.9606,84.9967,84.8161,84.8251,19149.0
2019-12-12 11:30:00,93.94,94.0,93.79,93.91,22164.0,84.8251,84.8793,84.6897,84.798,22164.0
2019-12-12 11:40:00,93.87,93.87,93.72,93.72,11628.0,84.7619,84.7619,84.6265,84.6265,11628.0
2019-12-12 11:50:00,93.7,93.81,93.53,93.69,14183.0,84.6084,84.7077,84.4549,84.5994,14183.0
2019-12-12 12:00:00,93.66,93.7,93.58,93.67,12646.0,84.5723,84.6084,84.5001,84.5813,12646.0
2019-12-12 12:10:00,93.66,93.66,93.51,93.57,10927.0,84.5723,84.5723,84.4369,84.491,10927.0
2019-12-12 12:20:00,93.58,93.58,93.43,93.52,19443.0,84.5001,84.5001,84.3646,84.4459,19443.0
2019-12-12 12:30:00,93.52,93.84,93.51,93.84,17801.0,84.4459,84.7348,84.4369,84.7348,17801.0
2019-12-12 12:40:00,93.82,93.97,93.82,93.96,8216.0,84.7168,84.8522,84.7168,84.8432,8216.0
2019-12-12 12:50:00,93.96,94.0,93.73,93.73,34599.0,84.8432,84.8793,84.6355,84.6355,34599.0
2019-12-12 13:00:00,93.74,93.79,93.69,93.7,33594.0,84.6445,84.6897,84.5994,84.6084,33594.0
2019-12-12 13:10:00,93.7,93.85,93.69,93.77,17047.0,84.6084,84.7439,84.5994,84.6716,17047.0
2019-12-12 13:20:00,93.77,93.77,93.61,93.66,19015.0,84.6716,84.6716,84.5271,84.5723,19015.0
2019-12-12 13:30:00,93.64,93.7,93.61,93.63,40328.0,84.5542,84.6084,84.5271,84.5452,40328.0
2019-12-12 13:40:00,93.63,93.71,93.63,93.64,7733.0,84.5452,84.6174,84.5452,84.5542,7733.0
2019-12-12 13:50:00,93.62,93.83,93.62,93.82,34626.0,84.5362,84.7258,84.5362,84.7168,34626.0
2019-12-12 14:00:00,93.83,93.87,93.71,93.87,15292.0,84.7258,84.7619,84.6174,84.7619,15292.0
2019-12-12 14:10:00,93.87,93.89,93.68,93.77,19725.0,84.7619,84.78,84.5904,84.6716,19725.0
2019-12-12 14:20:00,93.78,93.81,93.72,93.75,27366.0,84.6807,84.7077,84.6265,84.6536,27366.0
2019-12-12 14:30:00,93.76,94.36,93.73,94.02,32294.0,84.6626,85.2044,84.6355,84.8974,32294.0
2019-12-12 14:40:00,94.07,94.29,94.05,94.2,48540.0,84.9425,85.1412,84.9245,85.0599,48540.0
2019-12-12 14:50:00,94.21,94.4,94.17,94.33,53421.0,85.0689,85.2405,85.0328,85.1773,53421.0
2019-12-12 15:00:00,94.36,94.59,94.36,94.54,61931.0,85.2044,85.4121,85.2044,85.3669,61931.0
2019-12-12 15:10:00,94.54,94.6,94.36,94.48,62255.0,85.3669,85.4211,85.2044,85.3127,62255.0
2019-12-12 15:20:00,94.49,94.63,94.45,94.63,68427.0,85.3218,85.4482,85.2856,85.4482,68427.0
2019-12-12 15:30:00,94.63,94.64,94.33,94.52,107976.0,85.4482,85.4572,85.1773,85.3489,107976.0
2019-12-12 15:40:00,94.51,94.63,94.51,94.61,51996.0,85.3398,85.4482,85.3398,85.4301,51996.0
2019-12-12 15:50:00,94.59,94.63,94.43,94.43,162650.0,85.4121,85.4482,85.2676,85.2676,162650.0
2019-12-13 09:30:00,94.19,94.19,93.75,93.89,39466.0,85.0509,85.0509,84.6536,84.78,39466.0
2019-12-13 09:40:00,93.94,94.03,93.76,93.88,12351.0,84.8251,84.9064,84.6626,84.7709,12351.0
2019-12-13 09:50:00,93.87,94.15,93.79,93.94,73148.0,84.7619,85.0148,84.6897,84.8251,73148.0
2019-12-13 10:00:00,93.95,94.95,93.84,94.78,34953.0,84.8342,85.7371,84.7348,85.5836,34953.0
2019-12-13 10:10:00,94.82,94.96,94.62,94.92,16518.0,85.6197,85.7462,85.4391,85.71,16518.0
2019-12-13 10:20:00,94.88,94.94,94.62,94.7,27881.0,85.6739,85.7281,85.4391,85.5114,27881.0
2019-12-13 10:30:00,94.69,94.69,93.85,93.95,87258.0,85.5024,85.5024,84.7439,84.8342,87258.0
2019-12-13 10:40:00,93.96,94.27,93.94,94.03,18620.0,84.8432,85.1231,84.8251,84.9064,18620.0
2019-12-13 10:50:00,94.05,94.06,93.78,93.79,14074.0,84.9245,84.9335,84.6807,84.6897,14074.0
2019-12-13 11:00:00,93.79,93.85,93.58,93.81,39343.0,84.6897,84.7439,84.5001,84.7077,39343.0
2019-12-13 11:10:00,93.82,93.92,93.45,93.45,20668.0,84.7168,84.8071,84.3827,84.3827,20668.0
2019-12-13 11:20:00,93.44,93.51,93.21,93.28,23996.0,84.3736,84.4369,84.166,84.2292,23996.0
2019-12-13 11:30:00,93.25,93.58,93.24,93.54,18991.0,84.2021,84.5001,84.193,84.4639,18991.0
2019-12-13 11:40:00,93.54,93.61,93.45,93.56,13575.0,84.4639,84.5271,84.3827,84.482,13575.0
2019-12-13 11:50:00,93.59,93.69,93.53,93.61,18060.0,84.5091,84.5994,84.4549,84.5271,18060.0
2019-12-13 12:00:00,93.61,93.67,93.52,93.55,20328.0,84.5271,84.5813,84.4459,84.473,20328.0
2019-12-13 12:10:00,93.55,93.56,93.36,93.38,12153.0,84.473,84.482,84.3014,84.3195,12153.0
2019-12-13 12:20:00,93.36,93.58,93.33,93.52,19202.0,84.3014,84.5001,84.2743,84.4459,19202.0
2019-12-13 12:30:00,93.51,93.54,93.41,93.51,16710.0,84.4369,84.4639,84.3466,84.4369,16710.0
2019-12-13 12:40:00,93.52,93.52,93.3,93.32,15352.0,84.4459,84.4459,84.2472,84.2653,15352.0
2019-12-13 12:50:00,93.33,93.4,93.23,93.4,38213.0,84.2743,84.3375,84.184,84.3375,38213.0
2019-12-13 13:00:00,93.43,93.44,93.27,93.3,17119.0,84.3646,84.3736,84.2201,84.2472,17119.0
2019-12-13 13:10:00,93.3,93.33,93.27,93.29,10070.0,84.2472,84.2743,84.2201,84.2382,10070.0
2019-12-13 13:20:00,93.29,93.35,93.27,93.31,10000.0,84.2382,84.2924,84.2201,84.2563,10000.0
2019-12-13 13:30:00,93.31,93.38,93.29,93.3,12943.0,84.2563,84.3195,84.2382,84.2472,12943.0
2019-12-13 13:40:00,93.33,93.39,93.3,93.39,12818.0,84.2743,84.3285,84.2472,84.3285,12818.0
2019-12-13 13:50:00,93.39,93.57,93.38,93.51,18277.0,84.3285,84.491,84.3195,84.4369,18277.0
2019-12-13 14:00:00,93.51,93.59,93.48,93.57,14590.0,84.4369,84.5091,84.4098,84.491,14590.0
2019-12-13 14:10:00,93.58,93.63,93.47,93.5,11299.0,84.5001,84.5452,84.4007,84.4278,11299.0
2019-12-13 14:20:00,93.49,93.53,93.44,93.44,13726.0,84.4188,84.4549,84.3736,84.3736,13726.0
2019-12-13 14:30:00,93.45,93.46,93.34,93.36,14945.0,84.3827,84.3917,84.2833,84.3014,14945.0
2019-12-13 14:40:00,93.38,93.42,93.36,93.39,10439.0,84.3195,84.3556,84.3014,84.3285,10439.0
2019-12-13 14:50:00,93.37,93.44,93.36,93.41,15128.0,84.3104,84.3736,84.3014,84.3466,15128.0
2019-12-13 15:00:00,93.41,93.45,93.31,93.34,16028.0,84.3466,84.3827,84.2563,84.2833,16028.0
2019-12-13 15:10:00,93.35,93.53,93.35,93.5,26191.0,84.2924,84.4549,84.2924,84.4278,26191.0
2019-12-13 15:20:00,93.5,93.57,93.48,93.51,20561.0,84.4278,84.491,84.4098,84.4369,20561.0
2019-12-13 15:30:00,93.48,93.58,93.47,93.56,39343.0,84.4098,84.5001,84.4007,84.482,39343.0
2019-12-13 15:40:00,93.56,93.62,93.52,93.52,29924.0,84.482,84.5362,84.4459,84.4459,29924.0
2019-12-13 15:50:00,93.53,93.78,93.53,93.61,146977.0,84.4549,84.6807,84.4549,84.5271,146977.0
2019-12-16 09:30:00,94.05,94.63,94.05,94.1,55665.0,84.9245,85.4482,84.9245,84.9696,55665.0
2019-12-16 09:40:00,94.08,94.22,93.89,94.15,101570.0,84.9515,85.078,84.78,85.0148,101570.0
2019-12-16 09:50:00,94.15,94.23,94.07,94.16,15681.0,85.0148,85.087,84.9425,85.0238,15681.0
2019-12-16 10:00:00,94.18,94.6,94.17,94.58,23253.0,85.0418,85.4211,85.0328,85.403,23253.0
2019-12-16 10:10:00,94.61,94.75,94.56,94.58,18898.0,85.4301,85.5565,85.385,85.403,18898.0
2019-12-16 10:20:00,94.6,94.81,94.5,94.79,28826.0,85.4211,85.6107,85.3308,85.5927,28826.0
2019-12-16 10:30:00,94.8,94.83,94.67,94.67,25503.0,85.6017,85.6288,85.4843,85.4843,25503.0
2019-12-16 10:40:00,94.66,94.66,94.33,94.42,23048.0,85.4753,85.4753,85.1773,85.2586,23048.0
2019-12-16 10:50:00,94.42,94.49,94.39,94.43,16885.0,85.2586,85.3218,85.2315,85.2676,16885.0
2019-12-16 11:00:00,94.44,94.49,94.36,94.48,23171.0,85.2766,85.3218,85.2044,85.3127,23171.0
2019-12-16 11:10:00,94.48,94.59,94.45,94.48,17468.0,85.3127,85.4121,85.2856,85.3127,17468.0
2019-12-16 11:20:00,94.48,94.56,94.43,94.54,12476.0,85.3127,85.385,85.2676,85.3669,12476.0
2019-12-16 11:30:00,94.53,94.57,94.42,94.52,28519.0,85.3579,85.394,85.2586,85.3489,28519.0
2019-12-16 11:40:00,94.52,94.61,94.44,94.45,12938.0,85.3489,85.4301,85.2766,85.2856,12938.0
2019-12-16 11:50:00,94.46,94.47,94.32,94.34,18125.0,85.2947,85.3037,85.1683,85.1863,18125.0
2019-12-16 12:00:00,94.34,94.51,94.34,94.4,12975.0,85.1863,85.3398,85.1863,85.2405,12975.0
2019-12-16 12:10:00,94.39,94.46,94.38,94.43,9417.0,85.2315,85.2947,85.2224,85.2676,9417.0
2019-12-16 12:20:00,94.42,94.43,94.35,94.41,12372.0,85.2586,85.2676,85.1953,85.2495,12372.0
2019-12-16 12:30:00,94.41,94.43,94.34,94.42,11128.0,85.2495,85.2676,85.1863,85.2586,11128.0
2019-12-16 12:40:00,94.42,94.42,94.34,94.37,10699.0,85.2586,85.2586,85.1863,85.2134,10699.0
2019-12-16 12:50:00,94.37,94.4,94.3,94.32,12865.0,85.2134,85.2405,85.1502,85.1683,12865.0
2019-12-16 13:00:00,94.31,94.4,94.29,94.39,9388.0,85.1592,85.2405,85.1412,85.2315,9388.0
2019-12-16 13:10:00,94.39,94.41,94.33,94.4,7460.0,85.2315,85.2495,85.1773,85.2405,7460.0
2019-12-16 13:20:00,94.39,94.44,94.37,94.44,12718.0,85.2315,85.2766,85.2134,85.2766,12718.0
2019-12-16 13:30:00,94.44,94.44,94.38,94.42,9407.0,85.2766,85.2766,85.2224,85.2586,9407.0
2019-12-16 13:40:00,94.41,94.48,94.41,94.47,10088.0,85.2495,85.3127,85.2495,85.3037,10088.0
2019-12-16 13:50:00,94.48,94.49,94.38,94.38,11520.0,85.3127,85.3218,85.2224,85.2224,11520.0
2019-12-16 14:00:00,94.4,94.43,94.25,94.25,11235.0,85.2405,85.2676,85.105,85.105,11235.0
2019-12-16 14:10:00,94.24,94.26,94.18,94.2,11465.0,85.096,85.1141,85.0418,85.0599,11465.0
2019-12-16 14:20:00,94.19,94.21,94.07,94.08,13884.0,85.0509,85.0689,84.9425,84.9515,13884.0
2019-12-16 14:30:00,94.07,94.07,93.99,94.01,15993.0,84.9425,84.9425,84.8703,84.8883,15993.0
2019-12-16 14:40:00,94.0,94.1,93.97,94.08,16403.0,84.8793,84.9696,84.8522,84.9515,16403.0
2019-12-16 14:50:00,94.09,94.09,93.98,94.0,14845.0,84.9606,84.9606,84.8612,84.8793,14845.0
2019-12-16 15:00:00,93.98,94.09,93.96,94.05,23484.0,84.8612,84.9606,84.8432,84.9245,23484.0
2019-12-16 15:10:00,94.05,94.11,94.01,94.03,21522.0,84.9245,84.9786,84.8883,84.9064,21522.0
2019-12-16 15:20:00,94.04,94.11,93.98,93.98,36299.0,84.9154,84.9786,84.8612,84.8612,36299.0
2019-12-16 15:30:00,93.98,94.16,93.98,94.12,47032.0,84.8612,85.0238,84.8612,84.9877,47032.0
2019-12-16 15:40:00,94.11,94.12,94.01,94.09,41552.0,84.9786,84.9877,84.8883,84.9606,41552.0
2019-12-16 15:50:00,94.1,94.14,94.03,94.08,173866.0,84.9696,85.0057,84.9064,84.9515,173866.0
2019-12-17 09:30:00,94.67,94.67,94.21,94.45,89804.0,85.4843,85.4843,85.0689,85.2856,89804.0
2019-12-17 09:40:00,94.42,94.7,94.23,94.64,29553.0,85.2586,85.5114,85.087,85.4572,29553.0
2019-12-17 09:50:00,94.6,94.84,94.6,94.77,44367.0,85.4211,85.6378,85.4211,85.5746,44367.0
2019-12-17 10:00:00,94.77,94.93,94.74,94.88,35348.0,85.5746,85.7191,85.5475,85.6739,35348.0
2019-12-17 10:10:00,94.89,94.94,94.75,94.84,18266.0,85.683,85.7281,85.5565,85.6378,18266.0
2019-12-17 10:20:00,94.85,94.96,94.84,94.88,17037.0,85.6468,85.7462,85.6378,85.6739,17037.0
2019-12-17 10:30:00,94.85,94.85,94.53,94.59,21337.0,85.6468,85.6468,85.3579,85.4121,21337.0
2019-12-17 10:40:00,94.57,94.61,94.49,94.51,17256.0,85.394,85.4301,85.3218,85.3398,17256.0
2019-12-17 10:50:00,94.52,94.57,94.35,94.39,15328.0,85.3489,85.394,85.1953,85.2315,15328.0
2019-12-17 11:00:00,94.4,94.5,94.38,94.39,15000.0,85.2405,85.3308,85.2224,85.2315,15000.0
2019-12-17 11:10:00,94.43,94.46,94.4,94.4,8487.0,85.2676,85.2947,85.2405,85.2405,8487.0
2019-12-17 11:20:00,94.41,94.43,94.31,94.33,18426.0,85.2495,85.2676,85.1592,85.1773,18426.0
2019-12-17 11:30:00,94.34,94.4,94.28,94.39,16125.0,85.1863,85.2405,85.1321,85.2315,16125.0
2019-12-17 11:40:00,94.41,94.51,94.39,94.47,16016.0,85.2495,85.3398,85.2315,85.3037,16016.0
2019-12-17 11:50:00,94.45,94.47,94.4,94.47,20611.0,85.2856,85.3037,85.2405,85.3037,20611.0
2019-12-17 12:00:00,94.47,94.48,94.41,94.42,14610.0,85.3037,85.3127,85.2495,85.2586,14610.0
2019-12-17 12:10:00,94.41,94.41,94.35,94.39,15646.0,85.2495,85.2495,85.1953,85.2315,15646.0
2019-12-17 12:20:00,94.39,94.39,94.28,94.31,11087.0,85.2315,85.2315,85.1321,85.1592,11087.0
2019-12-17 12:30:00,94.3,94.34,94.28,94.34,8298.0,85.1502,85.1863,85.1321,85.1863,8298.0
2019-12-17 12:40:00,94.33,94.42,94.3,94.38,13199.0,85.1773,85.2586,85.1502,85.2224,13199.0
2019-12-17 12:50:00,94.38,94.43,94.35,94.39,9317.0,85.2224,85.2676,85.1953,85.2315,9317.0
2019-12-17 13:00:00,94.36,94.36,94.32,94.34,8782.0,85.2044,85.2044,85.1683,85.1863,8782.0
2019-12-17 13:10:00,94.34,94.39,94.34,94.38,6144.0,85.1863,85.2315,85.1863,85.2224,6144.0
2019-12-17 13:20:00,94.38,94.38,94.32,94.38,9355.0,85.2224,85.2224,85.1683,85.2224,9355.0
2019-12-17 13:30:00,94.36,94.37,94.22,94.23,14911.0,85.2044,85.2134,85.078,85.087,14911.0
2019-12-17 13:40:00,94.23,94.35,94.22,94.26,29175.0,85.087,85.1953,85.078,85.1141,29175.0
2019-12-17 13:50:00,94.25,94.26,94.16,94.19,12032.0,85.105,85.1141,85.0238,85.0509,12032.0
2019-12-17 14:00:00,94.22,94.26,94.17,94.22,16609.0,85.078,85.1141,85.0328,85.078,16609.0
2019-12-17 14:10:00,94.22,94.37,94.21,94.35,14358.0,85.078,85.2134,85.0689,85.1953,14358.0
2019-12-17 14:20:00,94.35,94.4,94.29,94.3,11832.0,85.1953,85.2405,85.1412,85.1502,11832.0
2019-12-17 14:30:00,94.29,94.34,94.28,94.34,16671.0,85.1412,85.1863,85.1321,85.1863,16671.0
2019-12-17 14:40:00,94.35,94.41,94.35,94.39,12545.0,85.1953,85.2495,85.1953,85.2315,12545.0
2019-12-17 14:50:00,94.39,94.4,94.32,94.33,16044.0,85.2315,85.2405,85.1683,85.1773,16044.0
2019-12-17 15:00:00,94.32,94.32,94.25,94.27,15815.0,85.1683,85.1683,85.105,85.1231,15815.0
2019-12-17 15:10:00,94.27,94.28,94.21,94.26,18612.0,85.1231,85.1321,85.0689,85.1141,18612.0
2019-12-17 15:20:00,94.27,94.3,94.25,94.27,17823.0,85.1231,85.1502,85.105,85.1231,17823.0
2019-12-17 15:30:00,94.26,94.31,94.25,94.27,34392.0,85.1141,85.1592,85.105,85.1231,34392.0
2019-12-17 15:40:00,94.26,94.31,94.22,94.31,31670.0,85.1141,85.1592,85.078,85.1592,31670.0
2019-12-17 15:50:00,94.31,94.35,94.15,94.19,117757.0,85.1592,85.1953,85.0148,85.0509,117757.0
2019-12-18 09:30:00,94.21,94.21,93.63,93.83,56001.0,85.0689,85.0689,84.5452,84.7258,56001.0
2019-12-18 09:40:00,93.88,93.88,93.62,93.72,13592.0,84.7709,84.7709,84.5362,84.6265,13592.0
2019-12-18 09:50:00,93.76,93.95,93.76,93.76,10304.0,84.6626,84.8342,84.6626,84.6626,10304.0
2019-12-18 10:00:00,93.7,93.76,93.44,93.46,39234.0,84.6084,84.6626,84.3736,84.3917,39234.0
2019-12-18 10:10:00,93.44,93.68,93.44,93.58,16916.0,84.3736,84.5904,84.3736,84.5001,16916.0
2019-12-18 10:20:00,93.54,93.62,93.45,93.51,11111.0,84.4639,84.5362,84.3827,84.4369,11111.0
2019-12-18 10:30:00,93.47,93.62,93.46,93.56,8792.0,84.4007,84.5362,84.3917,84.482,8792.0
2019-12-18 10:40:00,93.55,93.66,93.55,93.63,14257.0,84.473,84.5723,84.473,84.5452,14257.0
2019-12-18 10:50:00,93.65,93.95,93.65,93.93,19588.0,84.5633,84.8342,84.5633,84.8161,19588.0
2019-12-18 11:00:00,93.93,93.97,93.86,93.88,16273.0,84.8161,84.8522,84.7529,84.7709,16273.0
2019-12-18 11:10:00,93.89,93.96,93.84,93.96,18119.0,84.78,84.8432,84.7348,84.8432,18119.0
2019-12-18 11:20:00,93.98,94.06,93.93,94.0,12177.0,84.8612,84.9335,84.8161,84.8793,12177.0
2019-12-18 11:30:00,94.01,94.03,93.9,93.94,9993.0,84.8883,84.9064,84.789,84.8251,9993.0
2019-12-18 11:40:00,93.92,93.96,93.87,93.94,18414.0,84.8071,84.8432,84.7619,84.8251,18414.0
2019-12-18 11:50:00,93.92,93.92,93.8,93.85,13795.0,84.8071,84.8071,84.6987,84.7439,13795.0
2019-12-18 12:00:00,93.83,93.87,93.79,93.81,11672.0,84.7258,84.7619,84.6897,84.7077,11672.0
2019-12-18 12:10:00,93.8,93.87,93.78,93.81,14166.0,84.6987,84.7619,84.6807,84.7077,14166.0
2019-12-18 12:20:00,93.8,93.86,93.76,93.82,13527.0,84.6987,84.7529,84.6626,84.7168,13527.0
2019-12-18 12:30:00,93.82,93.87,93.76,93.78,21395.0,84.7168,84.7619,84.6626,84.6807,21395.0
2019-12-18 12:40:00,93.78,93.84,93.75,93.84,8715.0,84.6807,84.7348,84.6536,84.7348,8715.0
2019-12-18 12:50:00,93.83,93.86,93.8,93.84,9862.0,84.7258,84.7529,84.6987,84.7348,9862.0
2019-12-18 13:00:00,93.84,93.97,93.84,93.97,7496.0,84.7348,84.8522,84.7348,84.8522,7496.0
2019-12-18 13:10:00,93.96,94.12,93.95,94.1,18841.0,84.8432,84.9877,84.8342,84.9696,18841.0
2019-12-18 13:20:00,94.11,94.13,94.04,94.05,8845.0,84.9786,84.9967,84.9154,84.9245,8845.0
2019-12-18 13:30:00,94.05,94.13,93.97,94.13,10170.0,84.9245,84.9967,84.8522,84.9967,10170.0
2019-12-18 13:40:00,94.14,94.16,94.09,94.16,13643.0,85.0057,85.0238,84.9606,85.0238,13643.0
2019-12-18 13:50:00,94.21,94.21,94.14,94.17,6500.0,85.0689,85.0689,85.0057,85.0328,6500.0
2019-12-18 14:00:00,94.18,94.2,94.1,94.12,17009.0,85.0418,85.0599,84.9696,84.9877,17009.0
2019-12-18 14:10:00,94.12,94.23,94.12,94.22,15491.0,84.9877,85.087,84.9877,85.078,15491.0
2019-12-18 14:20:00,94.2,94.24,94.17,94.18,17516.0,85.0599,85.096,85.0328,85.0418,17516.0
2019-12-18 14:30:00,94.18,94.26,94.17,94.18,12626.0,85.0418,85.1141,85.0328,85.0418,12626.0
2019-12-18 14:40:00,94.17,94.26,94.16,94.26,12864.0,85.0328,85.1141,85.0238,85.1141,12864.0
2019-12-18 14:50:00,94.25,94.27,94.22,94.23,11873.0,85.105,85.1231,85.078,85.087,11873.0
2019-12-18 15:00:00,94.23,94.35,94.22,94.34,11632.0,85.087,85.1953,85.078,85.1863,11632.0
2019-12-18 15:10:00,94.35,94.35,94.24,94.33,20935.0,85.1953,85.1953,85.096,85.1773,20935.0
2019-12-18 15:20:00,94.32,94.36,94.3,94.36,14367.0,85.1683,85.2044,85.1502,85.2044,14367.0
2019-12-18 15:30:00,94.37,94.38,94.28,94.37,27046.0,85.2134,85.2224,85.1321,85.2134,27046.0
2019-12-18 15:40:00,94.37,94.46,94.35,94.45,47062.0,85.2134,85.2947,85.1953,85.2856,47062.0
2019-12-18 15:50:00,94.46,94.48,94.36,94.45,122332.0,85.2947,85.3127,85.2044,85.2856,122332.0
2019-12-19 09:30:00,94.52,94.75,94.3,94.58,72846.0,85.3489,85.5565,85.1502,85.403,72846.0
2019-12-19 09:40:00,94.63,94.7,94.32,94.32,14775.0,85.4482,85.5114,85.1683,85.1683,14775.0
2019-12-19 09:50:00,94.27,94.36,94.13,94.28,14456.0,85.1231,85.2044,84.9967,85.1321,14456.0
2019-12-19 10:00:00,94.27,94.55,94.24,94.53,13874.0,85.1231,85.3759,85.096,85.3579,13874.0
2019-12-19 10:10:00,94.52,94.55,94.3,94.36,23353.0,85.3489,85.3759,85.1502,85.2044,23353.0
2019-12-19 10:20:00,94.4,94.42,94.16,94.31,26500.0,85.2405,85.2586,85.0238,85.1592,26500.0
2019-12-19 10:30:00,94.33,94.41,94.25,94.29,15036.0,85.1773,85.2495,85.105,85.1412,15036.0
2019-12-19 10:40:00,94.29,94.33,94.23,94.28,14107.0,85.1412,85.1773,85.087,85.1321,14107.0
2019-12-19 10:50:00,94.29,94.32,94.03,94.08,18514.0,85.1412,85.1683,84.9064,84.9515,18514.0
2019-12-19 11:00:00,94.09,94.11,93.98,94.0,20934.0,84.9606,84.9786,84.8612,84.8793,20934.0
2019-12-19 11:10:00,94.0,94.03,93.91,93.98,29371.0,84.8793,84.9064,84.798,84.8612,29371.0
2019-12-19 11:20:00,93.99,94.1,93.94,93.97,17677.0,84.8703,84.9696,84.8251,84.8522,17677.0
2019-12-19 11:30:00,93.96,94.06,93.92,93.93,11071.0,84.8432,84.9335,84.8071,84.8161,11071.0
2019-12-19 11:40:00,93.93,93.99,93.87,93.98,17062.0,84.8161,84.8703,84.7619,84.8612,17062.0
2019-12-19 11:50:00,93.98,94.04,93.94,93.95,12835.0,84.8612,84.9154,84.8251,84.8342,12835.0
2019-12-19 12:00:00,93.94,94.09,93.94,94.03,14205.0,84.8251,84.9606,84.8251,84.9064,14205.0
2019-12-19 12:10:00,94.03,94.19,94.01,94.15,11071.0,84.9064,85.0509,84.8883,85.0148,11071.0
2019-12-19 12:20:00,94.17,94.2,94.1,94.14,10314.0,85.0328,85.0599,84.9696,85.0057,10314.0
2019-12-19 12:30:00,94.14,94.19,94.12,94.16,11216.0,85.0057,85.0509,84.9877,85.0238,11216.0
2019-12-19 12:40:00,94.15,94.18,94.13,94.15,9372.0,85.0148,85.0418,84.9967,85.0148,9372.0
2019-12-19 12:50:00,94.15,94.17,94.11,94.11,9587.0,85.0148,85.0328,84.9786,84.9786,9587.0
2019-12-19 13:00:00,94.11,94.11,94.05,94.11,11771.0,84.9786,84.9786,84.9245,84.9786,11771.0
2019-12-19 13:10:00,94.12,94.2,94.09,94.18,14329.0,84.9877,85.0599,84.9606,85.0418,14329.0
2019-12-19 13:20:00,94.19,94.19,94.06,94.1,14590.0,85.0509,85.0509,84.9335,84.9696,14590.0
2019-12-19 13:30:00,94.1,94.16,94.0,94.12,159479.0,84.9696,85.0238,84.8793,84.9877,159479.0
2019-12-19 13:40:00,94.1,94.2,94.01,94.17,28221.0,84.9696,85.0599,84.8883,85.0328,28221.0
2019-12-19 13:50:00,94.15,94.29,94.11,94.25,18979.0,85.0148,85.1412,84.9786,85.105,18979.0
2019-12-19 14:00:00,94.24,94.27,94.23,94.24,13031.0,85.096,85.1231,85.087,85.096,13031.0
2019-12-19 14:10:00,94.25,94.28,94.2,94.21,20829.0,85.105,85.1321,85.0599,85.0689,20829.0
2019-12-19 14:20:00,94.21,94.29,94.2,94.25,12230.0,85.0689,85.1412,85.0599,85.105,12230.0
2019-12-19 14:30:00,94.25,94.28,94.18,94.24,11537.0,85.105,85.1321,85.0418,85.096,11537.0
2019-12-19 14:40:00,94.24,94.3,94.18,94.26,14413.0,85.096,85.1502,85.0418,85.1141,14413.0
2019-12-19 14:50:00,94.27,94.29,94.21,94.27,13249.0,85.1231,85.1412,85.0689,85.1231,13249.0
2019-12-19 15:00:00,94.26,94.31,94.22,94.26,18620.0,85.1141,85.1592,85.078,85.1141,18620.0
2019-12-19 15:10:00,94.26,94.29,94.25,94.27,16711.0,85.1141,85.1412,85.105,85.1231,16711.0
2019-12-19 15:20:00,94.26,94.32,94.21,94.21,19403.0,85.1141,85.1683,85.0689,85.0689,19403.0
2019-12-19 15:30:00,94.22,94.27,94.22,94.26,31985.0,85.078,85.1231,85.078,85.1141,31985.0
2019-12-19 15:40:00,94.26,94.35,94.25,94.3,41243.0,85.1141,85.1953,85.105,85.1502,41243.0
2019-12-19 15:50:00,94.31,94.46,94.17,94.27,383419.0,85.1592,85.2947,85.0328,85.1231,383419.0
2019-12-20 09:30:00,94.99,95.46,94.33,94.61,413085.0,85.7732,86.1976,85.1773,85.4301,413085.0
2019-12-20 09:40:00,94.52,94.91,94.4,94.64,15963.0,85.3489,85.701,85.2405,85.4572,15963.0
2019-12-20 09:50:00,94.68,94.69,94.41,94.41,13330.0,85.4933,85.5024,85.2495,85.2495,13330.0
2019-12-20 10:00:00,94.4,94.68,94.3,94.5,22087.0,85.2405,85.4933,85.1502,85.3308,22087.0
2019-12-20 10:10:00,94.46,94.55,94.36,94.49,17668.0,85.2947,85.3759,85.2044,85.3218,17668.0
2019-12-20 10:20:00,94.42,94.47,94.32,94.45,24784.0,85.2586,85.3037,85.1683,85.2856,24784.0
2019-12-20 10:30:00,94.44,94.49,94.3,94.33,10600.0,85.2766,85.3218,85.1502,85.1773,10600.0
2019-12-20 10:40:00,94.32,94.48,94.28,94.42,14902.0,85.1683,85.3127,85.1321,85.2586,14902.0
2019-12-20 10:50:00,94.42,94.64,94.42,94.63,25374.0,85.2586,85.4572,85.2586,85.4482,25374.0
2019-12-20 11:00:00,94.63,94.68,94.53,94.62,16518.0,85.4482,85.4933,85.3579,85.4391,16518.0
2019-12-20 11:10:00,94.62,94.65,94.58,94.62,14961.0,85.4391,85.4662,85.403,85.4391,14961.0
2019-12-20 11:20:00,94.6,94.61,94.53,94.54,13755.0,85.4211,85.4301,85.3579,85.3669,13755.0
2019-12-20 11:30:00,94.55,94.68,94.54,94.56,20215.0,85.3759,85.4933,85.3669,85.385,20215.0
2019-12-20 11:40:00,94.56,94.56,94.44,94.48,21717.0,85.385,85.385,85.2766,85.3127,21717.0
2019-12-20 11:50:00,94.47,94.5,94.41,94.49,13760.0,85.3037,85.3308,85.2495,85.3218,13760.0
2019-12-20 12:00:00,94.46,94.47,94.32,94.32,16427.0,85.2947,85.3037,85.1683,85.1683,16427.0
2019-12-20 12:10:00,94.32,94.56,94.28,94.5,31040.0,85.1683,85.385,85.1321,85.3308,31040.0
2019-12-20 12:20:00,94.5,94.55,94.46,94.52,14484.0,85.3308,85.3759,85.2947,85.3489,14484.0
2019-12-20 12:30:00,94.52,94.53,94.3,94.31,20169.0,85.3489,85.3579,85.1502,85.1592,20169.0
2019-12-20 12:40:00,94.3,94.34,94.27,94.27,24162.0,85.1502,85.1863,85.1231,85.1231,24162.0
2019-12-20 12:50:00,94.26,94.27,94.19,94.23,17624.0,85.1141,85.1231,85.0509,85.087,17624.0
2019-12-20 13:00:00,94.22,94.23,94.17,94.2,17483.0,85.078,85.087,85.0328,85.0599,17483.0
2019-12-20 13:10:00,94.2,94.21,94.08,94.17,42979.0,85.0599,85.0689,84.9515,85.0328,42979.0
2019-12-20 13:20:00,94.17,94.23,94.16,94.2,30826.0,85.0328,85.087,85.0238,85.0599,30826.0
2019-12-20 13:30:00,94.2,94.26,94.17,94.19,66101.0,85.0599,85.1141,85.0328,85.0509,66101.0
2019-12-20 13:40:00,94.18,94.37,94.18,94.33,71262.0,85.0418,85.2134,85.0418,85.1773,71262.0
2019-12-20 13:50:00,94.33,94.41,94.31,94.38,18317.0,85.1773,85.2495,85.1592,85.2224,18317.0
2019-12-20 14:00:00,94.37,94.5,94.34,94.48,17044.0,85.2134,85.3308,85.1863,85.3127,17044.0
2019-12-20 14:10:00,94.47,94.49,94.36,94.38,22327.0,85.3037,85.3218,85.2044,85.2224,22327.0
2019-12-20 14:20:00,94.39,94.44,94.35,94.43,17336.0,85.2315,85.2766,85.1953,85.2676,17336.0
2019-12-20 14:30:00,94.44,94.52,94.42,94.45,19430.0,85.2766,85.3489,85.2586,85.2856,19430.0
2019-12-20 14:40:00,94.45,94.51,94.4,94.44,24850.0,85.2856,85.3398,85.2405,85.2766,24850.0
2019-12-20 14:50:00,94.46,94.58,94.46,94.49,25475.0,85.2947,85.403,85.2947,85.3218,25475.0
2019-12-20 15:00:00,94.48,94.51,94.44,94.45,39525.0,85.3127,85.3398,85.2766,85.2856,39525.0
2019-12-20 15:10:00,94.45,94.47,94.38,94.43,30593.0,85.2856,85.3037,85.2224,85.2676,30593.0
2019-12-20 15:20:00,94.43,94.47,94.36,94.39,37820.0,85.2676,85.3037,85.2044,85.2315,37820.0
2019-12-20 15:30:00,94.39,94.6,94.36,94.46,109911.0,85.2315,85.4211,85.2044,85.2947,109911.0
2019-12-20 15:40:00,94.45,94.59,94.44,94.58,94402.0,85.2856,85.4121,85.2766,85.403,94402.0
2019-12-20 15:50:00,94.58,94.75,94.38,94.49,295120.0,85.403,85.5565,85.2224,85.3218,295120.0
2019-12-23 09:30:00,94.72,94.73,94.33,94.65,38833.0,85.5294,85.5385,85.1773,85.4662,38833.0
2019-12-23 09:40:00,94.65,94.65,94.26,94.3,13428.0,85.4662,85.4662,85.1141,85.1502,13428.0
2019-12-23 09:50:00,94.25,94.42,94.16,94.39,12934.0,85.105,85.2586,85.0238,85.2315,12934.0
2019-12-23 10:00:00,94.4,94.46,94.27,94.37,32435.0,85.2405,85.2947,85.1231,85.2134,32435.0
2019-12-23 10:10:00,94.38,94.58,94.38,94.58,30132.0,85.2224,85.403,85.2224,85.403,30132.0
2019-12-23 10:20:00,94.56,94.56,94.39,94.43,8527.0,85.385,85.385,85.2315,85.2676,8527.0
2019-12-23 10:30:00,94.38,94.41,94.31,94.37,9943.0,85.2224,85.2495,85.1592,85.2134,9943.0
2019-12-23 10:40:00,94.39,94.49,94.34,94.34,14303.0,85.2315,85.3218,85.1863,85.1863,14303.0
2019-12-23 10:50:00,94.32,94.41,94.31,94.41,9984.0,85.1683,85.2495,85.1592,85.2495,9984.0
2019-12-23 11:00:00,94.42,94.51,94.39,94.39,12502.0,85.2586,85.3398,85.2315,85.2315,12502.0
2019-12-23 11:10:00,94.38,94.49,94.37,94.48,16750.0,85.2224,85.3218,85.2134,85.3127,16750.0
2019-12-23 11:20:00,94.47,94.53,94.45,94.51,10300.0,85.3037,85.3579,85.2856,85.3398,10300.0
2019-12-23 11:30:00,94.52,94.54,94.44,94.45,39914.0,85.3489,85.3669,85.2766,85.2856,39914.0
2019-12-23 11:40:00,94.43,94.43,94.34,94.34,15049.0,85.2676,85.2676,85.1863,85.1863,15049.0
2019-12-23 11:50:00,94.33,94.47,94.32,94.42,33480.0,85.1773,85.3037,85.1683,85.2586,33480.0
2019-12-23 12:00:00,94.42,94.56,94.41,94.44,33455.0,85.2586,85.385,85.2495,85.2766,33455.0
2019-12-23 12:10:00,94.44,94.53,94.41,94.45,17544.0,85.2766,85.3579,85.2495,85.2856,17544.0
2019-12-23 12:20:00,94.45,94.49,94.4,94.44,27166.0,85.2856,85.3218,85.2405,85.2766,27166.0
2019-12-23 12:30:00,94.44,94.54,94.41,94.48,27364.0,85.2766,85.3669,85.2495,85.3127,27364.0
2019-12-23 12:40:00,94.49,94.78,94.46,94.78,44070.0,85.3218,85.5836,85.2947,85.5836,44070.0
2019-12-23 12:50:00,94.75,94.9,94.71,94.9,20797.0,85.5565,85.692,85.5204,85.692,20797.0
2019-12-23 13:00:00,94.91,95.0,94.9,94.97,26482.0,85.701,85.7823,85.692,85.7552,26482.0
2019-12-23 13:10:00,94.97,95.08,94.97,95.07,24233.0,85.7552,85.8545,85.7552,85.8455,24233.0
2019-12-23 13:20:00,95.06,95.18,95.03,95.14,34274.0,85.8365,85.9448,85.8094,85.9087,34274.0
2019-12-23 13:30:00,95.14,95.19,95.09,95.09,18474.0,85.9087,85.9538,85.8635,85.8635,18474.0
2019-12-23 13:40:00,95.1,95.11,94.9,94.9,33080.0,85.8726,85.8816,85.692,85.692,33080.0
2019-12-23 13:50:00,94.9,95.1,94.84,95.1,76497.0,85.692,85.8726,85.6378,85.8726,76497.0
2019-12-23 14:00:00,95.12,95.16,95.02,95.11,13756.0,85.8906,85.9268,85.8003,85.8816,13756.0
2019-12-23 14:10:00,95.09,95.15,95.06,95.15,27580.0,85.8635,85.9177,85.8365,85.9177,27580.0
2019-12-23 14:20:00,95.15,95.17,95.06,95.06,261380.0,85.9177,85.9358,85.8365,85.8365,261380.0
2019-12-23 14:30:00,95.06,95.12,95.05,95.12,17536.0,85.8365,85.8906,85.8274,85.8906,17536.0
2019-12-23 14:40:00,95.11,95.2,95.1,95.19,20645.0,85.8816,85.9629,85.8726,85.9538,20645.0
2019-12-23 14:50:00,95.19,95.27,95.17,95.24,25287.0,85.9538,86.0261,85.9358,85.999,25287.0
2019-12-23 15:00:00,95.24,95.26,95.17,95.25,52701.0,85.999,86.017,85.9358,86.008,52701.0
2019-12-23 15:10:00,95.26,95.28,95.1,95.12,23611.0,86.017,86.0351,85.8726,85.8906,23611.0
2019-12-23 15:20:00,95.13,95.15,95.08,95.13,18423.0,85.8997,85.9177,85.8545,85.8997,18423.0
2019-12-23 15:30:00,95.14,95.25,95.13,95.17,40205.0,85.9087,86.008,85.8997,85.9358,40205.0
2019-12-23 15:40:00,95.18,95.2,95.08,95.11,46636.0,85.9448,85.9629,85.8545,85.8816,46636.0
2019-12-23 15:50:00,95.11,95.14,94.99,95.11,168870.0,85.8816,85.9087,85.7732,85.8816,168870.0
2019-12-24 09:30:00,95.36,95.36,94.43,94.57,66875.0,86.1073,86.1073,85.2676,85.394,66875.0
2019-12-24 09:40:00,94.49,94.67,94.39,94.58,39503.0,85.3218,85.4843,85.2315,85.403,39503.0
2019-12-24 09:50:00,94.58,94.63,94.39,94.63,17815.0,85.403,85.4482,85.2315,85.4482,17815.0
2019-12-24 10:00:00,94.63,94.72,94.5,94.52,16547.0,85.4482,85.5294,85.3308,85.3489,16547.0
2019-12-24 10:10:00,94.53,94.54,94.39,94.39,11511.0,85.3579,85.3669,85.2315,85.2315,11511.0
2019-12-24 10:20:00,94.37,94.48,94.33,94.48,10150.0,85.2134,85.3127,85.1773,85.3127,10150.0
2019-12-24 10:30:00,94.48,94.56,94.44,94.53,10021.0,85.3127,85.385,85.2766,85.3579,10021.0
2019-12-24 10:40:00,94.54,94.55,94.41,94.44,10783.0,85.3669,85.3759,85.2495,85.2766,10783.0
2019-12-24 10:50:00,94.44,94.47,94.3,94.33,10486.0,85.2766,85.3037,85.1502,85.1773,10486.0
2019-12-24 11:00:00,94.33,94.45,94.31,94.43,6508.0,85.1773,85.2856,85.1592,85.2676,6508.0
2019-12-24 11:10:00,94.42,94.62,94.42,94.61,11759.0,85.2586,85.4391,85.2586,85.4301,11759.0
2019-12-24 11:20:00,94.61,94.61,94.54,94.58,13108.0,85.4301,85.4301,85.3669,85.403,13108.0
2019-12-24 11:30:00,94.58,94.65,94.57,94.62,9966.0,85.403,85.4662,85.394,85.4391,9966.0
2019-12-24 11:40:00,94.63,94.69,94.47,94.47,65925.0,85.4482,85.5024,85.3037,85.3037,65925.0
2019-12-24 11:50:00,94.47,94.55,94.44,94.49,12198.0,85.3037,85.3759,85.2766,85.3218,12198.0
2019-12-24 12:00:00,94.48,94.51,94.4,94.42,14500.0,85.3127,85.3398,85.2405,85.2586,14500.0
2019-12-24 12:10:00,94.42,94.5,94.42,94.5,10187.0,85.2586,85.3308,85.2586,85.3308,10187.0
2019-12-24 12:20:00,94.5,94.55,94.48,94.54,15326.0,85.3308,85.3759,85.3127,85.3669,15326.0
2019-12-24 12:30:00,94.53,94.58,94.48,94.48,14758.0,85.3579,85.403,85.3127,85.3127,14758.0
2019-12-24 12:40:00,94.48,94.53,94.44,94.53,16927.0,85.3127,85.3579,85.2766,85.3579,16927.0
2019-12-24 12:50:00,94.52,94.55,94.45,94.5,45533.0,85.3489,85.3759,85.2856,85.3308,45533.0
2019-12-26 09:30:00,94.66,94.81,94.43,94.56,25908.0,85.4753,85.6107,85.2676,85.385,25908.0
2019-12-26 09:40:00,94.6,94.63,94.39,94.48,16943.0,85.4211,85.4482,85.2315,85.3127,16943.0
2019-12-26 09:50:00,94.51,94.56,94.43,94.43,7442.0,85.3398,85.385,85.2676,85.2676,7442.0
2019-12-26 10:00:00,94.38,94.54,94.38,94.53,16482.0,85.2224,85.3669,85.2224,85.3579,16482.0
2019-12-26 10:10:00,94.53,94.55,94.44,94.53,9208.0,85.3579,85.3759,85.2766,85.3579,9208.0
2019-12-26 10:20:00,94.54,94.6,94.5,94.54,19443.0,85.3669,85.4211,85.3308,85.3669,19443.0
2019-12-26 10:30:00,94.56,94.57,94.49,94.5,14913.0,85.385,85.394,85.3218,85.3308,14913.0
2019-12-26 10:40:00,94.51,94.58,94.48,94.57,4701.0,85.3398,85.403,85.3127,85.394,4701.0
2019-12-26 10:50:00,94.56,94.62,94.53,94.54,10148.0,85.385,85.4391,85.3579,85.3669,10148.0
2019-12-26 11:00:00,94.55,94.6,94.51,94.57,12916.0,85.3759,85.4211,85.3398,85.394,12916.0
2019-12-26 11:10:00,94.58,94.58,94.52,94.52,14234.0,85.403,85.403,85.3489,85.3489,14234.0
2019-12-26 11:20:00,94.52,94.57,94.47,94.54,10336.0,85.3489,85.394,85.3037,85.3669,10336.0
2019-12-26 11:30:00,94.55,94.55,94.44,94.47,4019.0,85.3759,85.3759,85.2766,85.3037,4019.0
2019-12-26 11:40:00,94.48,94.54,94.46,94.47,14931.0,85.3127,85.3669,85.2947,85.3037,14931.0
2019-12-26 11:50:00,94.48,94.5,94.37,94.37,8000.0,85.3127,85.3308,85.2134,85.2134,8000.0
2019-12-26 12:00:00,94.38,94.42,94.32,94.32,9606.0,85.2224,85.2586,85.1683,85.1683,9606.0
2019-12-26 12:10:00,94.34,94.35,94.26,94.32,9624.0,85.1863,85.1953,85.1141,85.1683,9624.0
2019-12-26 12:20:00,94.33,94.4,94.33,94.36,8100.0,85.1773,85.2405,85.1773,85.2044,8100.0
2019-12-26 12:30:00,94.36,94.4,94.31,94.37,27108.0,85.2044,85.2405,85.1592,85.2134,27108.0
2019-12-26 12:40:00,94.37,94.53,94.37,94.45,19849.0,85.2134,85.3579,85.2134,85.2856,19849.0
2019-12-26 12:50:00,94.45,94.45,94.35,94.36,12679.0,85.2856,85.2856,85.1953,85.2044,12679.0
2019-12-26 13:00:00,94.37,94.38,94.29,94.31,11392.0,85.2134,85.2224,85.1412,85.1592,11392.0
2019-12-26 13:10:00,94.31,94.34,94.3,94.31,4524.0,85.1592,85.1863,85.1502,85.1592,4524.0
2019-12-26 13:20:00,94.31,94.39,94.29,94.37,12367.0,85.1592,85.2315,85.1412,85.2134,12367.0
2019-12-26 13:30:00,94.38,94.4,94.33,94.35,11121.0,85.2224,85.2405,85.1773,85.1953,11121.0
2019-12-26 13:40:00,94.34,94.42,94.34,94.42,20793.0,85.1863,85.2586,85.1863,85.2586,20793.0
2019-12-26 13:50:00,94.42,94.5,94.4,94.5,29807.0,85.2586,85.3308,85.2405,85.3308,29807.0
2019-12-26 14:00:00,94.5,94.61,94.49,94.58,17303.0,85.3308,85.4301,85.3218,85.403,17303.0
2019-12-26 14:10:00,94.58,94.65,94.57,94.6,21806.0,85.403,85.4662,85.394,85.4211,21806.0
2019-12-26 14:20:00,94.6,94.63,94.58,94.62,9042.0,85.4211,85.4482,85.403,85.4391,9042.0
2019-12-26 14:30:00,94.64,94.64,94.61,94.62,7773.0,85.4572,85.4572,85.4301,85.4391,7773.0
2019-12-26 14:40:00,94.62,94.71,94.61,94.7,8383.0,85.4391,85.5204,85.4301,85.5114,8383.0
2019-12-26 14:50:00,94.68,94.74,94.67,94.71,8192.0,85.4933,85.5475,85.4843,85.5204,8192.0
2019-12-26 15:00:00,94.7,94.73,94.67,94.67,11697.0,85.5114,85.5385,85.4843,85.4843,11697.0
2019-12-26 15:10:00,94.68,94.77,94.67,94.77,12338.0,85.4933,85.5746,85.4843,85.5746,12338.0
2019-12-26 15:20:00,94.76,94.82,94.75,94.81,12105.0,85.5656,85.6197,85.5565,85.6107,12105.0
2019-12-26 15:30:00,94.82,94.82,94.75,94.78,18804.0,85.6197,85.6197,85.5565,85.5836,18804.0
2019-12-26 15:40:00,94.78,94.9,94.78,94.87,28807.0,85.5836,85.692,85.5836,85.6649,28807.0
2019-12-26 15:50:00,94.87,95.05,94.85,95.05,93987.0,85.6649,85.8274,85.6468,85.8274,93987.0
2019-12-27 09:30:00,95.34,95.34,94.95,95.07,29554.0,86.0893,86.0893,85.7371,85.8455,29554.0
2019-12-27 09:40:00,95.03,95.14,95.02,95.13,8733.0,85.8094,85.9087,85.8003,85.8997,8733.0
2019-12-27 09:50:00,95.1,95.11,94.96,95.01,10358.0,85.8726,85.8816,85.7462,85.7913,10358.0
2019-12-27 10:00:00,94.96,95.0,94.84,94.95,7974.0,85.7462,85.7823,85.6378,85.7371,7974.0
2019-12-27 10:10:00,94.94,94.99,94.9,94.99,8453.0,85.7281,85.7732,85.692,85.7732,8453.0
2019-12-27 10:20:00,94.96,95.06,94.95,95.05,7051.0,85.7462,85.8365,85.7371,85.8274,7051.0
2019-12-27 10:30:00,95.03,95.06,94.96,95.06,11731.0,85.8094,85.8365,85.7462,85.8365,11731.0
2019-12-27 10:40:00,95.05,95.17,95.03,95.15,13028.0,85.8274,85.9358,85.8094,85.9177,13028.0
2019-12-27 10:50:00,95.15,95.27,95.15,95.21,8268.0,85.9177,86.0261,85.9177,85.9719,8268.0
2019-12-27 11:00:00,95.21,95.28,95.14,95.25,11857.0,85.9719,86.0351,85.9087,86.008,11857.0
2019-12-27 11:10:00,95.28,95.31,95.25,95.28,10566.0,86.0351,86.0622,86.008,86.0351,10566.0
2019-12-27 11:20:00,95.29,95.36,95.26,95.27,8552.0,86.0441,86.1073,86.017,86.0261,8552.0
2019-12-27 11:30:00,95.26,95.27,95.15,95.18,12312.0,86.017,86.0261,85.9177,85.9448,12312.0
2019-12-27 11:40:00,95.17,95.27,95.16,95.19,7597.0,85.9358,86.0261,85.9268,85.9538,7597.0
2019-12-27 11:50:00,95.2,95.32,95.2,95.32,10300.0,85.9629,86.0712,85.9629,86.0712,10300.0
2019-12-27 12:00:00,95.32,95.39,95.3,95.3,12849.0,86.0712,86.1344,86.0532,86.0532,12849.0
2019-12-27 12:10:00,95.31,95.35,95.26,95.35,13689.0,86.0622,86.0983,86.017,86.0983,13689.0
2019-12-27 12:20:00,95.36,95.36,95.25,95.25,9301.0,86.1073,86.1073,86.008,86.008,9301.0
2019-12-27 12:30:00,95.24,95.26,95.22,95.23,8677.0,85.999,86.017,85.9809,85.99,8677.0
2019-12-27 12:40:00,95.2,95.23,95.17,95.23,9628.0,85.9629,85.99,85.9358,85.99,9628.0
2019-12-27 12:50:00,95.23,95.28,95.19,95.27,7948.0,85.99,86.0351,85.9538,86.0261,7948.0
2019-12-27 13:00:00,95.26,95.27,95.21,95.23,6981.0,86.017,86.0261,85.9719,85.99,6981.0
2019-12-27 13:10:00,95.23,95.24,95.14,95.16,10679.0,85.99,85.999,85.9087,85.9268,10679.0
2019-12-27 13:20:00,95.16,95.18,95.06,95.06,13814.0,85.9268,85.9448,85.8365,85.8365,13814.0
2019-12-27 13:30:00,95.05,95.15,95.05,95.12,8788.0,85.8274,85.9177,85.8274,85.8906,8788.0
2019-12-27 13:40:00,95.12,95.14,95.08,95.12,7379.0,85.8906,85.9087,85.8545,85.8906,7379.0
2019-12-27 13:50:00,95.13,95.13,95.08,95.1,7466.0,85.8997,85.8997,85.8545,85.8726,7466.0
2019-12-27 14:00:00,95.11,95.17,95.11,95.12,8071.0,85.8816,85.9358,85.8816,85.8906,8071.0
2019-12-27 14:10:00,95.12,95.17,95.1,95.16,7489.0,85.8906,85.9358,85.8726,85.9268,7489.0
2019-12-27 14:20:00,95.17,95.2,95.14,95.18,6806.0,85.9358,85.9629,85.9087,85.9448,6806.0
2019-12-27 14:30:00,95.19,95.22,95.18,95.21,8164.0,85.9538,85.9809,85.9448,85.9719,8164.0
2019-12-27 14:40:00,95.2,95.28,95.2,95.27,9407.0,85.9629,86.0351,85.9629,86.0261,9407.0
2019-12-27 14:50:00,95.26,95.31,95.25,95.29,9566.0,86.017,86.0622,86.008,86.0441,9566.0
2019-12-27 15:00:00,95.28,95.28,95.18,95.18,12765.0,86.0351,86.0351,85.9448,85.9448,12765.0
2019-12-27 15:10:00,95.18,95.22,95.16,95.2,13427.0,85.9448,85.9809,85.9268,85.9629,13427.0
2019-12-27 15:20:00,95.2,95.23,95.1,95.13,19521.0,85.9629,85.99,85.8726,85.8997,19521.0
2019-12-27 15:30:00,95.12,95.2,95.09,95.14,19637.0,85.8906,85.9629,85.8635,85.9087,19637.0
2019-12-27 15:40:00,95.14,95.18,94.91,94.92,35815.0,85.9087,85.9448,85.701,85.71,35815.0
2019-12-27 15:50:00,94.93,95.04,94.83,95.0,114817.0,85.7191,85.8184,85.6288,85.7823,114817.0
2019-12-30 09:30:00,94.95,95.05,94.79,94.9,33199.0,85.7371,85.8274,85.5927,85.692,33199.0
2019-12-30 09:40:00,94.89,94.94,94.79,94.85,11878.0,85.683,85.7281,85.5927,85.6468,11878.0
2019-12-30 09:50:00,94.81,95.1,94.78,95.03,8858.0,85.6107,85.8726,85.5836,85.8094,8858.0
2019-12-30 10:00:00,95.07,95.09,94.91,95.0,31585.0,85.8455,85.8635,85.701,85.7823,31585.0
2019-12-30 10:10:00,95.0,95.02,94.64,94.7,15550.0,85.7823,85.8003,85.4572,85.5114,15550.0
2019-12-30 10:20:00,94.7,94.76,94.55,94.66,9599.0,85.5114,85.5656,85.3759,85.4753,9599.0
2019-12-30 10:30:00,94.66,94.7,94.59,94.69,8982.0,85.4753,85.5114,85.4121,85.5024,8982.0
2019-12-30 10:40:00,94.68,94.73,94.63,94.65,7720.0,85.4933,85.5385,85.4482,85.4662,7720.0
2019-12-30 10:50:00,94.65,94.85,94.62,94.85,15175.0,85.4662,85.6468,85.4391,85.6468,15175.0
2019-12-30 11:00:00,94.88,94.9,94.75,94.8,16996.0,85.6739,85.692,85.5565,85.6017,16996.0
2019-12-30 11:10:00,94.83,94.97,94.8,94.89,6135.0,85.6288,85.7552,85.6017,85.683,6135.0
2019-12-30 11:20:00,94.91,95.02,94.91,94.95,13961.0,85.701,85.8003,85.701,85.7371,13961.0
2019-12-30 11:30:00,94.95,94.98,94.8,94.88,21541.0,85.7371,85.7642,85.6017,85.6739,21541.0
2019-12-30 11:40:00,94.88,95.09,94.82,95.06,13856.0,85.6739,85.8635,85.6197,85.8365,13856.0
2019-12-30 11:50:00,95.06,95.15,95.06,95.06,10381.0,85.8365,85.9177,85.8365,85.8365,10381.0
2019-12-30 12:00:00,95.08,95.23,95.07,95.2,12128.0,85.8545,85.99,85.8455,85.9629,12128.0
2019-12-30 12:10:00,95.2,95.3,95.2,95.27,11379.0,85.9629,86.0532,85.9629,86.0261,11379.0
2019-12-30 12:20:00,95.26,95.48,95.26,95.42,26596.0,86.017,86.2157,86.017,86.1615,26596.0
2019-12-30 12:30:00,95.41,95.44,95.32,95.34,12947.0,86.1525,86.1796,86.0712,86.0893,12947.0
2019-12-30 12:40:00,95.34,95.37,95.31,95.34,10137.0,86.0893,86.1164,86.0622,86.0893,10137.0
2019-12-30 12:50:00,95.34,95.36,95.24,95.26,11417.0,86.0893,86.1073,85.999,86.017,11417.0
2019-12-30 13:00:00,95.23,95.25,95.14,95.18,4728.0,85.99,86.008,85.9087,85.9448,4728.0
2019-12-30 13:10:00,95.16,95.27,95.15,95.22,13059.0,85.9268,86.0261,85.9177,85.9809,13059.0
2019-12-30 13:20:00,95.24,95.24,95.18,95.2,10417.0,85.999,85.999,85.9448,85.9629,10417.0
2019-12-30 13:30:00,95.2,95.22,95.17,95.2,6703.0,85.9629,85.9809,85.9358,85.9629,6703.0
2019-12-30 13:40:00,95.2,95.2,95.14,95.15,7670.0,85.9629,85.9629,85.9087,85.9177,7670.0
2019-12-30 13:50:00,95.14,95.28,95.14,95.24,18033.0,85.9087,86.0351,85.9087,85.999,18033.0
2019-12-30 14:00:00,95.19,95.19,95.05,95.05,7110.0,85.9538,85.9538,85.8274,85.8274,7110.0
2019-12-30 14:10:00,95.07,95.1,95.04,95.04,9381.0,85.8455,85.8726,85.8184,85.8184,9381.0
2019-12-30 14:20:00,95.03,95.05,94.91,94.98,11400.0,85.8094,85.8274,85.701,85.7642,11400.0
2019-12-30 14:30:00,94.96,94.97,94.9,94.95,9632.0,85.7462,85.7552,85.692,85.7371,9632.0
2019-12-30 14:40:00,94.95,94.98,94.88,94.91,9723.0,85.7371,85.7642,85.6739,85.701,9723.0
2019-12-30 14:50:00,94.93,95.0,94.93,94.97,13121.0,85.7191,85.7823,85.7191,85.7552,13121.0
2019-12-30 15:00:00,94.95,95.07,94.91,95.04,14665.0,85.7371,85.8455,85.701,85.8184,14665.0
2019-12-30 15:10:00,95.05,95.11,95.02,95.11,15970.0,85.8274,85.8816,85.8003,85.8816,15970.0
2019-12-30 15:20:00,95.12,95.17,95.05,95.13,16592.0,85.8906,85.9358,85.8274,85.8997,16592.0
2019-12-30 15:30:00,95.14,95.16,94.95,94.98,16470.0,85.9087,85.9268,85.7371,85.7642,16470.0
2019-12-30 15:40:00,94.98,94.98,94.86,94.96,22457.0,85.7642,85.7642,85.6559,85.7462,22457.0
2019-12-30 15:50:00,94.95,94.99,94.78,94.96,85166.0,85.7371,85.7732,85.5836,85.7462,85166.0
2019-12-31 09:30:00,94.78,95.06,94.61,94.95,22876.0,85.5836,85.8365,85.4301,85.7371,22876.0
2019-12-31 09:40:00,94.91,95.18,94.91,95.18,12725.0,85.701,85.9448,85.701,85.9448,12725.0
2019-12-31 09:50:00,95.16,95.29,95.12,95.29,6219.0,85.9268,86.0441,85.8906,86.0441,6219.0
2019-12-31 10:00:00,95.19,95.24,95.0,95.15,12265.0,85.9538,85.999,85.7823,85.9177,12265.0
2019-12-31 10:10:00,95.16,95.17,95.06,95.11,5378.0,85.9268,85.9358,85.8365,85.8816,5378.0
2019-12-31 10:20:00,95.1,95.19,95.0,95.0,10541.0,85.8726,85.9538,85.7823,85.7823,10541.0
2019-12-31 10:30:00,95.01,95.08,94.9,94.99,36862.0,85.7913,85.8545,85.692,85.7732,36862.0
2019-12-31 10:40:00,94.96,94.96,94.81,94.82,27279.0,85.7462,85.7462,85.6107,85.6197,27279.0
2019-12-31 10:50:00,94.83,94.87,94.74,94.74,11333.0,85.6288,85.6649,85.5475,85.5475,11333.0
2019-12-31 11:00:00,94.72,94.8,94.67,94.74,12763.0,85.5294,85.6017,85.4843,85.5475,12763.0
2019-12-31 11:10:00,94.73,94.83,94.73,94.82,8606.0,85.5385,85.6288,85.5385,85.6197,8606.0
2019-12-31 11:20:00,94.8,94.85,94.75,94.77,12034.0,85.6017,85.6468,85.5565,85.5746,12034.0
2019-12-31 11:30:00,94.78,94.78,94.62,94.69,14273.0,85.5836,85.5836,85.4391,85.5024,14273.0
2019-12-31 11:40:00,94.7,94.87,94.7,94.84,20068.0,85.5114,85.6649,85.5114,85.6378,20068.0
2019-12-31 11:50:00,94.82,94.82,94.65,94.67,11136.0,85.6197,85.6197,85.4662,85.4843,11136.0
2019-12-31 12:00:00,94.65,94.71,94.61,94.62,14223.0,85.4662,85.5204,85.4301,85.4391,14223.0
2019-12-31 12:10:00,94.63,94.64,94.58,94.58,6515.0,85.4482,85.4572,85.403,85.403,6515.0
2019-12-31 12:20:00,94.59,94.6,94.51,94.6,7761.0,85.4121,85.4211,85.3398,85.4211,7761.0
2019-12-31 12:30:00,94.6,94.63,94.6,94.61,7097.0,85.4211,85.4482,85.4211,85.4301,7097.0
2019-12-31 12:40:00,94.62,94.67,94.61,94.65,8318.0,85.4391,85.4843,85.4301,85.4662,8318.0
2019-12-31 12:50:00,94.65,94.66,94.59,94.6,16151.0,85.4662,85.4753,85.4121,85.4211,16151.0
2019-12-31 13:00:00,94.61,94.63,94.58,94.6,4299.0,85.4301,85.4482,85.403,85.4211,4299.0
2019-12-31 13:10:00,94.59,94.59,94.47,94.48,8854.0,85.4121,85.4121,85.3037,85.3127,8854.0
2019-12-31 13:20:00,94.49,94.52,94.43,94.45,11017.0,85.3218,85.3489,85.2676,85.2856,11017.0
2019-12-31 13:30:00,94.46,94.48,94.44,94.47,11432.0,85.2947,85.3127,85.2766,85.3037,11432.0
2019-12-31 13:40:00,94.49,94.57,94.49,94.55,14992.0,85.3218,85.394,85.3218,85.3759,14992.0
2019-12-31 13:50:00,94.58,94.64,94.53,94.53,29506.0,85.403,85.4572,85.3579,85.3579,29506.0
2019-12-31 14:00:00,94.52,94.64,94.51,94.61,16144.0,85.3489,85.4572,85.3398,85.4301,16144.0
2019-12-31 14:10:00,94.61,94.62,94.53,94.6,13722.0,85.4301,85.4391,85.3579,85.4211,13722.0
2019-12-31 14:20:00,94.58,94.62,94.58,94.61,11215.0,85.403,85.4391,85.403,85.4301,11215.0
2019-12-31 14:30:00,94.63,94.65,94.58,94.59,11464.0,85.4482,85.4662,85.403,85.4121,11464.0
2019-12-31 14:40:00,94.58,94.59,94.5,94.5,17169.0,85.403,85.4121,85.3308,85.3308,17169.0
2019-12-31 14:50:00,94.48,94.5,94.41,94.41,13743.0,85.3127,85.3308,85.2495,85.2495,13743.0
2019-12-31 15:00:00,94.41,94.53,94.41,94.51,14396.0,85.2495,85.3579,85.2495,85.3398,14396.0
2019-12-31 15:10:00,94.51,94.62,94.51,94.62,19451.0,85.3398,85.4391,85.3398,85.4391,19451.0
2019-12-31 15:20:00,94.62,94.66,94.55,94.65,23150.0,85.4391,85.4753,85.3759,85.4662,23150.0
2019-12-31 15:30:00,94.67,94.71,94.65,94.68,23754.0,85.4843,85.5204,85.4662,85.4933,23754.0
2019-12-31 15:40:00,94.69,94.79,94.67,94.71,42435.0,85.5024,85.5927,85.4843,85.5204,42435.0
2019-12-31 15:50:00,94.71,94.75,94.54,94.7,147854.0,85.5204,85.5565,85.3669,85.5114,147854.0
2020-01-02 09:30:00,95.24,95.6,95.01,95.31,73384.0,85.999,86.3241,85.7913,86.0622,73384.0
2020-01-02 09:40:00,95.31,95.4,95.2,95.26,124698.0,86.0622,86.1435,85.9629,86.017,124698.0
2020-01-02 09:50:00,95.27,95.4,95.16,95.36,51050.0,86.0261,86.1435,85.9268,86.1073,51050.0
2020-01-02 10:00:00,95.34,95.35,95.04,95.08,35079.0,86.0893,86.0983,85.8184,85.8545,35079.0
2020-01-02 10:10:00,95.06,95.08,94.77,94.89,17252.0,85.8365,85.8545,85.5746,85.683,17252.0
2020-01-02 10:20:00,94.89,94.92,94.73,94.81,8150.0,85.683,85.71,85.5385,85.6107,8150.0
2020-01-02 10:30:00,94.79,94.83,94.67,94.71,12384.0,85.5927,85.6288,85.4843,85.5204,12384.0
2020-01-02 10:40:00,94.67,94.75,94.62,94.64,24409.0,85.4843,85.5565,85.4391,85.4572,24409.0
2020-01-02 10:50:00,94.66,94.97,94.66,94.9,14722.0,85.4753,85.7552,85.4753,85.692,14722.0
2020-01-02 11:00:00,94.89,94.92,94.66,94.7,13565.0,85.683,85.71,85.4753,85.5114,13565.0
2020-01-02 11:10:00,94.67,94.77,94.64,94.68,15559.0,85.4843,85.5746,85.4572,85.4933,15559.0
2020-01-02 11:20:00,94.69,94.9,94.69,94.9,11962.0,85.5024,85.692,85.5024,85.692,11962.0
2020-01-02 11:30:00,94.89,94.99,94.8,94.97,24411.0,85.683,85.7732,85.6017,85.7552,24411.0
2020-01-02 11:40:00,94.96,95.02,94.89,94.96,13779.0,85.7462,85.8003,85.683,85.7462,13779.0
2020-01-02 11:50:00,94.96,95.03,94.79,94.94,24983.0,85.7462,85.8094,85.5927,85.7281,24983.0
2020-01-02 12:00:00,94.93,94.97,94.89,94.93,25768.0,85.7191,85.7552,85.683,85.7191,25768.0
2020-01-02 12:10:00,94.94,95.06,94.85,95.02,18397.0,85.7281,85.8365,85.6468,85.8003,18397.0
2020-01-02 12:20:00,95.02,95.11,94.94,95.11,32783.0,85.8003,85.8816,85.7281,85.8816,32783.0
2020-01-02 12:30:00,95.09,95.12,94.98,94.99,20302.0,85.8635,85.8906,85.7642,85.7732,20302.0
2020-01-02 12:40:00,94.98,95.02,94.88,94.9,9613.0,85.7642,85.8003,85.6739,85.692,9613.0
2020-01-02 12:50:00,94.89,94.95,94.8,94.82,15191.0,85.683,85.7371,85.6017,85.6197,15191.0
2020-01-02 13:00:00,94.81,94.82,94.74,94.76,10605.0,85.6107,85.6197,85.5475,85.5656,10605.0
2020-01-02 13:10:00,94.75,94.75,94.64,94.7,11143.0,85.5565,85.5565,85.4572,85.5114,11143.0
2020-01-02 13:20:00,94.7,94.73,94.64,94.67,25358.0,85.5114,85.5385,85.4572,85.4843,25358.0
2020-01-02 13:30:00,94.67,94.69,94.49,94.5,55625.0,85.4843,85.5024,85.3218,85.3308,55625.0
2020-01-02 13:40:00,94.5,94.5,94.43,94.44,28632.0,85.3308,85.3308,85.2676,85.2766,28632.0
2020-01-02 13:50:00,94.43,94.46,94.24,94.29,36201.0,85.2676,85.2947,85.096,85.1412,36201.0
2020-01-02 14:00:00,94.29,94.36,94.26,94.32,38537.0,85.1412,85.2044,85.1141,85.1683,38537.0
2020-01-02 14:10:00,94.33,94.5,94.28,94.49,51208.0,85.1773,85.3308,85.1321,85.3218,51208.0
2020-01-02 14:20:00,94.49,94.61,94.48,94.57,23309.0,85.3218,85.4301,85.3127,85.394,23309.0
2020-01-02 14:30:00,94.56,94.72,94.54,94.7,45972.0,85.385,85.5294,85.3669,85.5114,45972.0
2020-01-02 14:40:00,94.71,94.86,94.71,94.84,62303.0,85.5204,85.6559,85.5204,85.6378,62303.0
2020-01-02 14:50:00,94.82,94.9,94.8,94.9,56073.0,85.6197,85.692,85.6017,85.692,56073.0
2020-01-02 15:00:00,94.9,94.93,94.84,94.88,43134.0,85.692,85.7191,85.6378,85.6739,43134.0
2020-01-02 15:10:00,94.88,95.04,94.88,95.01,22364.0,85.6739,85.8184,85.6739,85.7913,22364.0
2020-01-02 15:20:00,95.03,95.19,95.02,95.18,19715.0,85.8094,85.9538,85.8003,85.9448,19715.0
2020-01-02 15:30:00,95.19,95.31,95.16,95.28,46223.0,85.9538,86.0622,85.9268,86.0351,46223.0
2020-01-02 15:40:00,95.28,95.41,95.26,95.38,42584.0,86.0351,86.1525,86.017,86.1254,42584.0
2020-01-02 15:50:00,95.39,95.88,95.39,95.88,211528.0,86.1344,86.5769,86.1344,86.5769,211528.0
2020-01-03 09:30:00,94.23,94.65,94.23,94.55,55021.0,85.087,85.4662,85.087,85.3759,55021.0
2020-01-03 09:40:00,94.58,95.0,94.57,94.97,126241.0,85.403,85.7823,85.394,85.7552,126241.0
2020-01-03 09:50:00,94.97,95.0,94.81,94.82,32556.0,85.7552,85.7823,85.6107,85.6197,32556.0
2020-01-03 10:00:00,94.75,94.77,94.06,94.16,46029.0,85.5565,85.5746,84.9335,85.0238,46029.0
2020-01-03 10:10:00,94.12,94.17,93.92,93.92,54488.0,84.9877,85.0328,84.8071,84.8071,54488.0
2020-01-03 10:20:00,93.95,94.08,93.71,93.95,27044.0,84.8342,84.9515,84.6174,84.8342,27044.0
2020-01-03 10:30:00,93.96,94.17,93.88,94.12,87081.0,84.8432,85.0328,84.7709,84.9877,87081.0
2020-01-03 10:40:00,94.14,94.21,94.05,94.05,11288.0,85.0057,85.0689,84.9245,84.9245,11288.0
2020-01-03 10:50:00,94.03,94.22,93.99,94.17,17647.0,84.9064,85.078,84.8703,85.0328,17647.0
2020-01-03 11:00:00,94.18,94.2,94.04,94.09,19583.0,85.0418,85.0599,84.9154,84.9606,19583.0
2020-01-03 11:10:00,94.07,94.31,94.06,94.25,16842.0,84.9425,85.1592,84.9335,85.105,16842.0
2020-01-03 11:20:00,94.26,94.39,94.25,94.36,10147.0,85.1141,85.2315,85.105,85.2044,10147.0
2020-01-03 11:30:00,94.34,94.52,94.33,94.5,7277.0,85.1863,85.3489,85.1773,85.3308,7277.0
2020-01-03 11:40:00,94.47,94.56,94.43,94.51,8446.0,85.3037,85.385,85.2676,85.3398,8446.0
2020-01-03 11:50:00,94.5,94.62,94.49,94.55,8867.0,85.3308,85.4391,85.3218,85.3759,8867.0
2020-01-03 12:00:00,94.56,94.7,94.56,94.64,15077.0,85.385,85.5114,85.385,85.4572,15077.0
2020-01-03 12:10:00,94.62,94.68,94.55,94.58,11557.0,85.4391,85.4933,85.3759,85.403,11557.0
2020-01-03 12:20:00,94.59,94.71,94.57,94.68,9746.0,85.4121,85.5204,85.394,85.4933,9746.0
2020-01-03 12:30:00,94.68,94.71,94.62,94.67,12409.0,85.4933,85.5204,85.4391,85.4843,12409.0
2020-01-03 12:40:00,94.67,94.84,94.61,94.78,10479.0,85.4843,85.6378,85.4301,85.5836,10479.0
2020-01-03 12:50:00,94.77,94.79,94.63,94.69,19737.0,85.5746,85.5927,85.4482,85.5024,19737.0
2020-01-03 13:00:00,94.69,94.84,94.68,94.77,11072.0,85.5024,85.6378,85.4933,85.5746,11072.0
2020-01-03 13:10:00,94.79,94.79,94.59,94.64,7131.0,85.5927,85.5927,85.4121,85.4572,7131.0
2020-01-03 13:20:00,94.65,94.74,94.65,94.71,7851.0,85.4662,85.5475,85.4662,85.5204,7851.0
2020-01-03 13:30:00,94.7,94.73,94.3,94.51,21210.0,85.5114,85.5385,85.1502,85.3398,21210.0
2020-01-03 13:40:00,94.57,94.64,94.55,94.59,7524.0,85.394,85.4572,85.3759,85.4121,7524.0
2020-01-03 13:50:00,94.6,94.7,94.59,94.66,6323.0,85.4211,85.5114,85.4121,85.4753,6323.0
2020-01-03 14:00:00,94.66,94.74,94.5,94.55,7425.0,85.4753,85.5475,85.3308,85.3759,7425.0
2020-01-03 14:10:00,94.51,94.61,94.47,94.61,7052.0,85.3398,85.4301,85.3037,85.4301,7052.0
2020-01-03 14:20:00,94.58,94.67,94.53,94.67,10150.0,85.403,85.4843,85.3579,85.4843,10150.0
2020-01-03 14:30:00,94.66,94.72,94.63,94.7,8338.0,85.4753,85.5294,85.4482,85.5114,8338.0
2020-01-03 14:40:00,94.69,94.79,94.65,94.77,11620.0,85.5024,85.5927,85.4662,85.5746,11620.0
2020-01-03 14:50:00,94.76,94.91,94.76,94.85,15060.0,85.5656,85.701,85.5656,85.6468,15060.0
2020-01-03 15:00:00,94.86,95.03,94.85,95.01,26718.0,85.6559,85.8094,85.6468,85.7913,26718.0
2020-01-03 15:10:00,94.99,95.05,94.92,95.01,15563.0,85.7732,85.8274,85.71,85.7913,15563.0
2020-01-03 15:20:00,95.02,95.04,94.93,94.96,16181.0,85.8003,85.8184,85.7191,85.7462,16181.0
2020-01-03 15:30:00,94.95,94.97,94.83,94.85,29108.0,85.7371,85.7552,85.6288,85.6468,29108.0
2020-01-03 15:40:00,94.87,95.06,94.86,95.0,30167.0,85.6649,85.8365,85.6559,85.7823,30167.0
2020-01-03 15:50:00,94.99,95.24,94.94,95.09,136830.0,85.7732,85.999,85.7281,85.8635,136830.0
2020-01-06 09:30:00,94.54,94.79,94.27,94.51,58025.0,85.3669,85.5927,85.1231,85.3398,58025.0
2020-01-06 09:40:00,94.6,94.68,94.46,94.64,18126.0,85.4211,85.4933,85.2947,85.4572,18126.0
2020-01-06 09:50:00,94.64,94.73,94.49,94.56,12790.0,85.4572,85.5385,85.3218,85.385,12790.0
2020-01-06 10:00:00,94.58,94.66,94.5,94.61,21124.0,85.403,85.4753,85.3308,85.4301,21124.0
2020-01-06 10:10:00,94.59,94.74,94.57,94.69,12366.0,85.4121,85.5475,85.394,85.5024,12366.0
2020-01-06 10:20:00,94.67,94.76,94.66,94.74,10670.0,85.4843,85.5656,85.4753,85.5475,10670.0
2020-01-06 10:30:00,94.74,94.85,94.7,94.75,17115.0,85.5475,85.6468,85.5114,85.5565,17115.0
2020-01-06 10:40:00,94.77,94.94,94.77,94.93,15982.0,85.5746,85.7281,85.5746,85.7191,15982.0
2020-01-06 10:50:00,94.93,95.0,94.85,94.94,25968.0,85.7191,85.7823,85.6468,85.7281,25968.0
2020-01-06 11:00:00,94.97,95.05,94.9,95.0,23686.0,85.7552,85.8274,85.692,85.7823,23686.0
2020-01-06 11:10:00,95.01,95.09,94.94,94.96,23222.0,85.7913,85.8635,85.7281,85.7462,23222.0
2020-01-06 11:20:00,94.97,95.02,94.9,95.0,54509.0,85.7552,85.8003,85.692,85.7823,54509.0
2020-01-06 11:30:00,95.0,95.03,94.9,94.93,82298.0,85.7823,85.8094,85.692,85.7191,82298.0
2020-01-06 11:40:00,94.93,94.97,94.82,94.83,92938.0,85.7191,85.7552,85.6197,85.6288,92938.0
2020-01-06 11:50:00,94.83,94.84,94.76,94.78,11363.0,85.6288,85.6378,85.5656,85.5836,11363.0
2020-01-06 12:00:00,94.78,94.79,94.73,94.77,10685.0,85.5836,85.5927,85.5385,85.5746,10685.0
2020-01-06 12:10:00,94.78,94.83,94.75,94.78,9892.0,85.5836,85.6288,85.5565,85.5836,9892.0
2020-01-06 12:20:00,94.79,94.81,94.69,94.71,9776.0,85.5927,85.6107,85.5024,85.5204,9776.0
2020-01-06 12:30:00,94.7,94.77,94.7,94.74,10031.0,85.5114,85.5746,85.5114,85.5475,10031.0
2020-01-06 12:40:00,94.74,94.84,94.74,94.8,34559.0,85.5475,85.6378,85.5475,85.6017,34559.0
2020-01-06 12:50:00,94.82,94.82,94.68,94.71,11490.0,85.6197,85.6197,85.4933,85.5204,11490.0
2020-01-06 13:00:00,94.71,94.83,94.71,94.76,19957.0,85.5204,85.6288,85.5204,85.5656,19957.0
2020-01-06 13:10:00,94.77,94.8,94.73,94.76,10910.0,85.5746,85.6017,85.5385,85.5656,10910.0
2020-01-06 13:20:00,94.75,94.8,94.7,94.71,26732.0,85.5565,85.6017,85.5114,85.5204,26732.0
2020-01-06 13:30:00,94.7,94.81,94.69,94.74,51734.0,85.5114,85.6107,85.5024,85.5475,51734.0
2020-01-06 13:40:00,94.74,94.93,94.74,94.88,73614.0,85.5475,85.7191,85.5475,85.6739,73614.0
2020-01-06 13:50:00,94.89,94.93,94.84,94.88,63566.0,85.683,85.7191,85.6378,85.6739,63566.0
2020-01-06 14:00:00,94.88,94.88,94.74,94.85,26250.0,85.6739,85.6739,85.5475,85.6468,26250.0
2020-01-06 14:10:00,94.86,94.98,94.85,94.97,17126.0,85.6559,85.7642,85.6468,85.7552,17126.0
2020-01-06 14:20:00,94.94,95.0,94.92,94.94,16283.0,85.7281,85.7823,85.71,85.7281,16283.0
2020-01-06 14:30:00,94.93,94.95,94.81,94.89,36768.0,85.7191,85.7371,85.6107,85.683,36768.0
2020-01-06 14:40:00,94.87,94.96,94.87,94.92,17727.0,85.6649,85.7462,85.6649,85.71,17727.0
2020-01-06 14:50:00,94.93,94.97,94.85,94.94,16084.0,85.7191,85.7552,85.6468,85.7281,16084.0
2020-01-06 15:00:00,94.96,95.06,94.95,95.02,19442.0,85.7462,85.8365,85.7371,85.8003,19442.0
2020-01-06 15:10:00,95.02,95.11,94.94,94.95,16416.0,85.8003,85.8816,85.7281,85.7371,16416.0
2020-01-06 15:20:00,94.95,94.99,94.88,94.89,17483.0,85.7371,85.7732,85.6739,85.683,17483.0
2020-01-06 15:30:00,94.92,95.08,94.92,95.07,42224.0,85.71,85.8545,85.71,85.8455,42224.0
2020-01-06 15:40:00,95.08,95.23,95.08,95.18,51431.0,85.8545,85.99,85.8545,85.9448,51431.0
2020-01-06 15:50:00,95.2,95.43,95.2,95.37,255984.0,85.9629,86.1706,85.9629,86.1164,255984.0
2020-01-07 09:30:00,94.16,94.29,94.01,94.13,109057.0,85.0238,85.1412,84.8883,84.9967,109057.0
2020-01-07 09:40:00,94.16,94.4,94.12,94.29,20810.0,85.0238,85.2405,84.9877,85.1412,20810.0
2020-01-07 09:50:00,94.29,94.55,94.24,94.39,24293.0,85.1412,85.3759,85.096,85.2315,24293.0
2020-01-07 10:00:00,94.44,94.68,94.37,94.52,50262.0,85.2766,85.4933,85.2134,85.3489,50262.0
2020-01-07 10:10:00,94.55,94.75,94.55,94.7,10622.0,85.3759,85.5565,85.3759,85.5114,10622.0
2020-01-07 10:20:00,94.7,94.79,94.63,94.73,11749.0,85.5114,85.5927,85.4482,85.5385,11749.0
2020-01-07 10:30:00,94.74,94.83,94.54,94.64,21050.0,85.5475,85.6288,85.3669,85.4572,21050.0
2020-01-07 10:40:00,94.63,94.75,94.61,94.74,26646.0,85.4482,85.5565,85.4301,85.5475,26646.0
2020-01-07 10:50:00,94.75,94.87,94.7,94.84,18486.0,85.5565,85.6649,85.5114,85.6378,18486.0
2020-01-07 11:00:00,94.85,94.91,94.78,94.88,14442.0,85.6468,85.701,85.5836,85.6739,14442.0
2020-01-07 11:10:00,94.88,94.93,94.77,94.88,18444.0,85.6739,85.7191,85.5746,85.6739,18444.0
2020-01-07 11:20:00,94.88,94.94,94.81,94.82,32525.0,85.6739,85.7281,85.6107,85.6197,32525.0
2020-01-07 11:30:00,94.84,95.0,94.8,94.89,69752.0,85.6378,85.7823,85.6017,85.683,69752.0
2020-01-07 11:40:00,94.91,94.96,94.62,94.62,23601.0,85.701,85.7462,85.4391,85.4391,23601.0
2020-01-07 11:50:00,94.62,94.69,94.55,94.6,19063.0,85.4391,85.5024,85.3759,85.4211,19063.0
2020-01-07 12:00:00,94.62,94.64,94.53,94.59,20957.0,85.4391,85.4572,85.3579,85.4121,20957.0
2020-01-07 12:10:00,94.58,94.69,94.56,94.65,13525.0,85.403,85.5024,85.385,85.4662,13525.0
2020-01-07 12:20:00,94.65,94.68,94.6,94.61,114946.0,85.4662,85.4933,85.4211,85.4301,114946.0
2020-01-07 12:30:00,94.61,94.61,94.52,94.55,33906.0,85.4301,85.4301,85.3489,85.3759,33906.0
2020-01-07 12:40:00,94.57,94.67,94.56,94.61,10344.0,85.394,85.4843,85.385,85.4301,10344.0
2020-01-07 12:50:00,94.58,94.63,94.47,94.59,139394.0,85.403,85.4482,85.3037,85.4121,139394.0
2020-01-07 13:00:00,94.58,94.69,94.58,94.68,17018.0,85.403,85.5024,85.403,85.4933,17018.0
2020-01-07 13:10:00,94.67,94.67,94.6,94.65,35635.0,85.4843,85.4843,85.4211,85.4662,35635.0
2020-01-07 13:20:00,94.64,94.65,94.51,94.54,15775.0,85.4572,85.4662,85.3398,85.3669,15775.0
2020-01-07 13:30:00,94.53,94.57,94.49,94.53,12675.0,85.3579,85.394,85.3218,85.3579,12675.0
2020-01-07 13:40:00,94.52,94.53,94.45,94.5,19925.0,85.3489,85.3579,85.2856,85.3308,19925.0
2020-01-07 13:50:00,94.51,94.65,94.46,94.65,18701.0,85.3398,85.4662,85.2947,85.4662,18701.0
2020-01-07 14:00:00,94.64,94.77,94.6,94.74,29796.0,85.4572,85.5746,85.4211,85.5475,29796.0
2020-01-07 14:10:00,94.73,94.77,94.63,94.71,20458.0,85.5385,85.5746,85.4482,85.5204,20458.0
2020-01-07 14:20:00,94.73,94.9,94.63,94.84,188159.0,85.5385,85.692,85.4482,85.6378,188159.0
2020-01-07 14:30:00,94.82,94.83,94.68,94.7,24500.0,85.6197,85.6288,85.4933,85.5114,24500.0
2020-01-07 14:40:00,94.7,94.79,94.7,94.77,15086.0,85.5114,85.5927,85.5114,85.5746,15086.0
2020-01-07 14:50:00,94.77,94.89,94.76,94.86,25718.0,85.5746,85.683,85.5656,85.6559,25718.0
2020-01-07 15:00:00,94.86,94.88,94.78,94.83,26210.0,85.6559,85.6739,85.5836,85.6288,26210.0
2020-01-07 15:10:00,94.83,94.92,94.8,94.89,34127.0,85.6288,85.71,85.6017,85.683,34127.0
2020-01-07 15:20:00,94.89,94.96,94.86,94.92,62171.0,85.683,85.7462,85.6559,85.71,62171.0
2020-01-07 15:30:00,94.92,94.92,94.76,94.82,31355.0,85.71,85.71,85.5656,85.6197,31355.0
2020-01-07 15:40:00,94.81,94.87,94.78,94.86,47687.0,85.6107,85.6649,85.5836,85.6559,47687.0
2020-01-07 15:50:00,94.85,94.9,94.75,94.84,189216.0,85.6468,85.692,85.5565,85.6378,189216.0
2020-01-08 09:30:00,94.84,95.08,94.82,95.04,66086.0,85.6378,85.8545,85.6197,85.8184,66086.0
2020-01-08 09:40:00,95.02,95.13,95.0,95.04,14573.0,85.8003,85.8997,85.7823,85.8184,14573.0
2020-01-08 09:50:00,95.08,95.16,94.94,95.08,56536.0,85.8545,85.9268,85.7281,85.8545,56536.0
2020-01-08 10:00:00,95.12,95.14,94.95,94.97,97142.0,85.8906,85.9087,85.7371,85.7552,97142.0
2020-01-08 10:10:00,94.99,95.13,94.94,94.94,27260.0,85.7732,85.8997,85.7281,85.7281,27260.0
2020-01-08 10:20:00,94.93,94.95,94.69,94.72,16050.0,85.7191,85.7371,85.5024,85.5294,16050.0
2020-01-08 10:30:00,94.7,94.9,94.65,94.84,14097.0,85.5114,85.692,85.4662,85.6378,14097.0
2020-01-08 10:40:00,94.84,94.89,94.76,94.87,34244.0,85.6378,85.683,85.5656,85.6649,34244.0
2020-01-08 10:50:00,94.89,94.93,94.77,94.77,18219.0,85.683,85.7191,85.5746,85.5746,18219.0
2020-01-08 11:00:00,94.81,94.86,94.72,94.85,42252.0,85.6107,85.6559,85.5294,85.6468,42252.0
2020-01-08 11:10:00,94.84,94.93,94.81,94.9,43794.0,85.6378,85.7191,85.6107,85.692,43794.0
2020-01-08 11:20:00,94.9,95.09,94.83,95.05,27505.0,85.692,85.8635,85.6288,85.8274,27505.0
2020-01-08 11:30:00,95.04,95.13,94.84,95.1,77416.0,85.8184,85.8997,85.6378,85.8726,77416.0
2020-01-08 11:40:00,95.13,95.55,95.12,95.55,38032.0,85.8997,86.2789,85.8906,86.2789,38032.0
2020-01-08 11:50:00,95.52,95.56,95.36,95.36,10817.0,86.2518,86.2879,86.1073,86.1073,10817.0
2020-01-08 12:00:00,95.36,95.49,95.36,95.42,24121.0,86.1073,86.2247,86.1073,86.1615,24121.0
2020-01-08 12:10:00,95.42,95.43,95.0,95.36,85602.0,86.1615,86.1706,85.7823,86.1073,85602.0
2020-01-08 12:20:00,95.35,95.38,95.24,95.36,13147.0,86.0983,86.1254,85.999,86.1073,13147.0
2020-01-08 12:30:00,95.37,95.43,95.21,95.21,34111.0,86.1164,86.1706,85.9719,85.9719,34111.0
2020-01-08 12:40:00,95.18,95.3,95.17,95.26,11828.0,85.9448,86.0532,85.9358,86.017,11828.0
2020-01-08 12:50:00,95.26,95.27,95.09,95.09,6154.0,86.017,86.0261,85.8635,85.8635,6154.0
2020-01-08 13:00:00,95.06,95.15,95.04,95.04,11568.0,85.8365,85.9177,85.8184,85.8184,11568.0
2020-01-08 13:10:00,95.04,95.06,94.97,94.99,6795.0,85.8184,85.8365,85.7552,85.7732,6795.0
2020-01-08 13:20:00,94.99,95.08,94.99,95.06,8859.0,85.7732,85.8545,85.7732,85.8365,8859.0
2020-01-08 13:30:00,95.08,95.13,95.04,95.13,18651.0,85.8545,85.8997,85.8184,85.8997,18651.0
2020-01-08 13:40:00,95.11,95.11,95.0,95.0,16115.0,85.8816,85.8816,85.7823,85.7823,16115.0
2020-01-08 13:50:00,94.99,95.01,94.84,94.85,81050.0,85.7732,85.7913,85.6378,85.6468,81050.0
2020-01-08 14:00:00,94.88,95.13,94.87,95.11,13356.0,85.6739,85.8997,85.6649,85.8816,13356.0
2020-01-08 14:10:00,95.1,95.17,95.09,95.13,36173.0,85.8726,85.9358,85.8635,85.8997,36173.0
2020-01-08 14:20:00,95.14,95.17,95.05,95.17,49180.0,85.9087,85.9358,85.8274,85.9358,49180.0
2020-01-08 14:30:00,95.19,95.28,95.16,95.26,10028.0,85.9538,86.0351,85.9268,86.017,10028.0
2020-01-08 14:40:00,95.27,95.3,95.23,95.3,19179.0,86.0261,86.0532,85.99,86.0532,19179.0
2020-01-08 14:50:00,95.29,95.35,95.27,95.3,18530.0,86.0441,86.0983,86.0261,86.0532,18530.0
2020-01-08 15:00:00,95.31,95.4,95.25,95.37,21766.0,86.0622,86.1435,86.008,86.1164,21766.0
2020-01-08 15:10:00,95.37,95.38,95.3,95.38,30880.0,86.1164,86.1254,86.0532,86.1254,30880.0
2020-01-08 15:20:00,95.38,95.5,95.33,95.5,31294.0,86.1254,86.2338,86.0803,86.2338,31294.0
2020-01-08 15:30:00,95.51,95.51,95.44,95.48,90457.0,86.2428,86.2428,86.1796,86.2157,90457.0
2020-01-08 15:40:00,95.48,95.5,95.08,95.08,78643.0,86.2157,86.2338,85.8545,85.8545,78643.0
2020-01-08 15:50:00,95.08,95.14,94.97,95.12,271751.0,85.8545,85.9087,85.7552,85.8906,271751.0
2020-01-09 09:30:00,95.61,95.64,95.14,95.16,76702.0,86.3331,86.3602,85.9087,85.9268,76702.0
2020-01-09 09:40:00,95.13,95.17,94.98,95.04,56116.0,85.8997,85.9358,85.7642,85.8184,56116.0
2020-01-09 09:50:00,95.03,95.27,95.0,95.0,28938.0,85.8094,86.0261,85.7823,85.7823,28938.0
2020-01-09 10:00:00,95.0,95.09,94.98,95.0,63828.0,85.7823,85.8635,85.7642,85.7823,63828.0
2020-01-09 10:10:00,95.01,95.04,94.98,95.0,46828.0,85.7913,85.8184,85.7642,85.7823,46828.0
2020-01-09 10:20:00,95.01,95.02,94.88,94.98,28788.0,85.7913,85.8003,85.6739,85.7642,28788.0
2020-01-09 10:30:00,94.99,95.14,94.98,95.14,44771.0,85.7732,85.9087,85.7642,85.9087,44771.0
2020-01-09 10:40:00,95.15,95.16,95.01,95.04,64507.0,85.9177,85.9268,85.7913,85.8184,64507.0
2020-01-09 10:50:00,95.04,95.22,95.02,95.13,64660.0,85.8184,85.9809,85.8003,85.8997,64660.0
2020-01-09 11:00:00,95.14,95.27,95.12,95.23,33250.0,85.9087,86.0261,85.8906,85.99,33250.0
2020-01-09 11:10:00,95.21,95.34,95.21,95.31,17326.0,85.9719,86.0893,85.9719,86.0622,17326.0
2020-01-09 11:20:00,95.35,95.4,95.2,95.23,17671.0,86.0983,86.1435,85.9629,85.99,17671.0
2020-01-09 11:30:00,95.24,95.37,95.22,95.33,80409.0,85.999,86.1164,85.9809,86.0803,80409.0
2020-01-09 11:40:00,95.33,95.33,95.24,95.28,27840.0,86.0803,86.0803,85.999,86.0351,27840.0
2020-01-09 11:50:00,95.28,95.35,95.25,95.28,16894.0,86.0351,86.0983,86.008,86.0351,16894.0
2020-01-09 12:00:00,95.27,95.32,95.22,95.24,44149.0,86.0261,86.0712,85.9809,85.999,44149.0
2020-01-09 12:10:00,95.24,95.29,95.23,95.28,17829.0,85.999,86.0441,85.99,86.0351,17829.0
2020-01-09 12:20:00,95.28,95.3,95.23,95.28,14438.0,86.0351,86.0532,85.99,86.0351,14438.0
2020-01-09 12:30:00,95.27,95.29,95.15,95.16,23611.0,86.0261,86.0441,85.9177,85.9268,23611.0
2020-01-09 12:40:00,95.15,95.15,95.07,95.14,37518.0,85.9177,85.9177,85.8455,85.9087,37518.0
2020-01-09 12:50:00,95.16,95.25,95.13,95.18,13967.0,85.9268,86.008,85.8997,85.9448,13967.0
2020-01-09 13:00:00,95.18,95.32,95.17,95.3,16179.0,85.9448,86.0712,85.9358,86.0532,16179.0
2020-01-09 13:10:00,95.28,95.36,95.23,95.24,26816.0,86.0351,86.1073,85.99,85.999,26816.0
2020-01-09 13:20:00,95.25,95.36,95.24,95.35,27232.0,86.008,86.1073,85.999,86.0983,27232.0
2020-01-09 13:30:00,95.34,95.36,95.26,95.31,13989.0,86.0893,86.1073,86.017,86.0622,13989.0
2020-01-09 13:40:00,95.33,95.36,95.25,95.32,21391.0,86.0803,86.1073,86.008,86.0712,21391.0
2020-01-09 13:50:00,95.35,95.39,95.27,95.3,15481.0,86.0983,86.1344,86.0261,86.0532,15481.0
2020-01-09 14:00:00,95.32,95.38,95.3,95.35,19690.0,86.0712,86.1254,86.0532,86.0983,19690.0
2020-01-09 14:10:00,95.34,95.42,95.31,95.33,31264.0,86.0893,86.1615,86.0622,86.0803,31264.0
2020-01-09 14:20:00,95.32,95.39,95.24,95.36,14823.0,86.0712,86.1344,85.999,86.1073,14823.0
2020-01-09 14:30:00,95.36,95.4,95.28,95.34,26644.0,86.1073,86.1435,86.0351,86.0893,26644.0
2020-01-09 14:40:00,95.33,95.37,95.2,95.24,57333.0,86.0803,86.1164,85.9629,85.999,57333.0
2020-01-09 14:50:00,95.24,95.27,95.19,95.22,23983.0,85.999,86.0261,85.9538,85.9809,23983.0
2020-01-09 15:00:00,95.21,95.26,95.19,95.21,32757.0,85.9719,86.017,85.9538,85.9719,32757.0
2020-01-09 15:10:00,95.23,95.25,95.08,95.11,273874.0,85.99,86.008,85.8545,85.8816,273874.0
2020-01-09 15:20:00,95.11,95.12,94.96,94.98,38240.0,85.8816,85.8906,85.7462,85.7642,38240.0
2020-01-09 15:30:00,94.98,95.01,94.87,94.87,72111.0,85.7642,85.7913,85.6649,85.6649,72111.0
2020-01-09 15:40:00,94.88,95.04,94.82,95.04,65193.0,85.6739,85.8184,85.6197,85.8184,65193.0
2020-01-09 15:50:00,95.05,95.22,95.01,95.19,162853.0,85.8274,85.9809,85.7913,85.9538,162853.0
2020-01-10 09:30:00,95.52,95.52,95.12,95.24,52046.0,86.2518,86.2518,85.8906,85.999,52046.0
2020-01-10 09:40:00,95.22,95.45,95.22,95.45,28165.0,85.9809,86.1886,85.9809,86.1886,28165.0
2020-01-10 09:50:00,95.45,95.61,95.42,95.44,23817.0,86.1886,86.3331,86.1615,86.1796,23817.0
2020-01-10 10:00:00,95.5,95.53,95.42,95.48,21907.0,86.2338,86.2609,86.1615,86.2157,21907.0
2020-01-10 10:10:00,95.5,95.57,95.45,95.46,25282.0,86.2338,86.297,86.1886,86.1976,25282.0
2020-01-10 10:20:00,95.44,95.54,95.41,95.52,19368.0,86.1796,86.2699,86.1525,86.2518,19368.0
2020-01-10 10:30:00,95.52,95.54,95.39,95.52,19220.0,86.2518,86.2699,86.1344,86.2518,19220.0
2020-01-10 10:40:00,95.53,95.57,95.44,95.45,20429.0,86.2609,86.297,86.1796,86.1886,20429.0
2020-01-10 10:50:00,95.43,95.46,95.35,95.45,15893.0,86.1706,86.1976,86.0983,86.1886,15893.0
2020-01-10 11:00:00,95.46,95.49,95.38,95.43,16358.0,86.1976,86.2247,86.1254,86.1706,16358.0
2020-01-10 11:10:00,95.41,95.42,95.29,95.31,21041.0,86.1525,86.1615,86.0441,86.0622,21041.0
2020-01-10 11:20:00,95.3,95.3,95.09,95.11,17695.0,86.0532,86.0532,85.8635,85.8816,17695.0
2020-01-10 11:30:00,95.12,95.19,95.02,95.19,25903.0,85.8906,85.9538,85.8003,85.9538,25903.0
2020-01-10 11:40:00,95.2,95.2,94.98,94.98,40083.0,85.9629,85.9629,85.7642,85.7642,40083.0
2020-01-10 11:50:00,95.01,95.1,95.01,95.04,12403.0,85.7913,85.8726,85.7913,85.8184,12403.0
2020-01-10 12:00:00,95.04,95.11,94.99,95.0,38450.0,85.8184,85.8816,85.7732,85.7823,38450.0
2020-01-10 12:10:00,94.99,95.04,94.89,94.98,10860.0,85.7732,85.8184,85.683,85.7642,10860.0
2020-01-10 12:20:00,94.98,95.0,94.92,94.99,11162.0,85.7642,85.7823,85.71,85.7732,11162.0
2020-01-10 12:30:00,95.01,95.05,94.98,95.05,9497.0,85.7913,85.8274,85.7642,85.8274,9497.0
2020-01-10 12:40:00,95.05,95.09,95.01,95.07,15552.0,85.8274,85.8635,85.7913,85.8455,15552.0
2020-01-10 12:50:00,95.07,95.14,95.06,95.11,11118.0,85.8455,85.9087,85.8365,85.8816,11118.0
2020-01-10 13:00:00,95.11,95.23,95.11,95.2,10552.0,85.8816,85.99,85.8816,85.9629,10552.0
2020-01-10 13:10:00,95.18,95.23,95.13,95.16,11876.0,85.9448,85.99,85.8997,85.9268,11876.0
2020-01-10 13:20:00,95.17,95.17,95.08,95.11,17546.0,85.9358,85.9358,85.8545,85.8816,17546.0
2020-01-10 13:30:00,95.11,95.16,95.08,95.11,20886.0,85.8816,85.9268,85.8545,85.8816,20886.0
2020-01-10 13:40:00,95.1,95.22,95.1,95.2,17888.0,85.8726,85.9809,85.8726,85.9629,17888.0
2020-01-10 13:50:00,95.2,95.26,95.11,95.21,44078.0,85.9629,86.017,85.8816,85.9719,44078.0
2020-01-10 14:00:00,95.21,95.21,95.11,95.18,9539.0,85.9719,85.9719,85.8816,85.9448,9539.0
2020-01-10 14:10:00,95.17,95.17,95.05,95.06,8535.0,85.9358,85.9358,85.8274,85.8365,8535.0
2020-01-10 14:20:00,95.06,95.11,95.03,95.05,6338.0,85.8365,85.8816,85.8094,85.8274,6338.0
2020-01-10 14:30:00,95.04,95.06,94.98,95.01,10505.0,85.8184,85.8365,85.7642,85.7913,10505.0
2020-01-10 14:40:00,95.04,95.05,94.93,94.99,20382.0,85.8184,85.8274,85.7191,85.7732,20382.0
2020-01-10 14:50:00,95.01,95.15,94.97,95.12,37746.0,85.7913,85.9177,85.7552,85.8906,37746.0
2020-01-10 15:00:00,95.12,95.15,94.98,95.01,68519.0,85.8906,85.9177,85.7642,85.7913,68519.0
2020-01-10 15:10:00,95.01,95.07,94.99,95.01,30410.0,85.7913,85.8455,85.7732,85.7913,30410.0
2020-01-10 15:20:00,95.02,95.09,95.0,95.02,17763.0,85.8003,85.8635,85.7823,85.8003,17763.0
2020-01-10 15:30:00,95.03,95.03,94.76,94.77,53934.0,85.8094,85.8094,85.5656,85.5746,53934.0
2020-01-10 15:40:00,94.77,94.87,94.7,94.74,41443.0,85.5746,85.6649,85.5114,85.5475,41443.0
2020-01-10 15:50:00,94.72,95.04,94.7,94.97,163392.0,85.5294,85.8184,85.5114,85.7552,163392.0
2020-01-13 09:30:00,94.63,94.95,94.41,94.93,59672.0,85.4482,85.7371,85.2495,85.7191,59672.0
2020-01-13 09:40:00,94.89,95.03,94.71,94.84,24049.0,85.683,85.8094,85.5204,85.6378,24049.0
2020-01-13 09:50:00,94.8,94.92,94.72,94.86,17124.0,85.6017,85.71,85.5294,85.6559,17124.0
2020-01-13 10:00:00,94.86,94.86,94.65,94.74,15577.0,85.6559,85.6559,85.4662,85.5475,15577.0
2020-01-13 10:10:00,94.7,94.74,94.6,94.68,18361.0,85.5114,85.5475,85.4211,85.4933,18361.0
2020-01-13 10:20:00,94.64,94.77,94.62,94.77,18470.0,85.4572,85.5746,85.4391,85.5746,18470.0
2020-01-13 10:30:00,94.73,94.73,94.5,94.54,16998.0,85.5385,85.5385,85.3308,85.3669,16998.0
2020-01-13 10:40:00,94.54,94.65,94.49,94.59,25909.0,85.3669,85.4662,85.3218,85.4121,25909.0
2020-01-13 10:50:00,94.6,94.61,94.29,94.29,32506.0,85.4211,85.4301,85.1412,85.1412,32506.0
2020-01-13 11:00:00,94.29,94.49,94.26,94.37,55611.0,85.1412,85.3218,85.1141,85.2134,55611.0
2020-01-13 11:10:00,94.37,94.41,94.25,94.37,14848.0,85.2134,85.2495,85.105,85.2134,14848.0
2020-01-13 11:20:00,94.37,94.61,94.34,94.55,26256.0,85.2134,85.4301,85.1863,85.3759,26256.0
2020-01-13 11:30:00,94.58,94.66,94.47,94.54,21028.0,85.403,85.4753,85.3037,85.3669,21028.0
2020-01-13 11:40:00,94.56,94.59,94.46,94.51,11013.0,85.385,85.4121,85.2947,85.3398,11013.0
2020-01-13 11:50:00,94.51,94.55,94.45,94.5,13666.0,85.3398,85.3759,85.2856,85.3308,13666.0
2020-01-13 12:00:00,94.51,94.57,94.49,94.57,14700.0,85.3398,85.394,85.3218,85.394,14700.0
2020-01-13 12:10:00,94.57,94.67,94.57,94.67,42055.0,85.394,85.4843,85.394,85.4843,42055.0
2020-01-13 12:20:00,94.66,94.67,94.57,94.57,8523.0,85.4753,85.4843,85.394,85.394,8523.0
2020-01-13 12:30:00,94.57,94.66,94.56,94.59,9095.0,85.394,85.4753,85.385,85.4121,9095.0
2020-01-13 12:40:00,94.59,94.61,94.51,94.52,11841.0,85.4121,85.4301,85.3398,85.3489,11841.0
2020-01-13 12:50:00,94.51,94.52,94.46,94.5,14383.0,85.3398,85.3489,85.2947,85.3308,14383.0
2020-01-13 13:00:00,94.5,94.71,94.46,94.69,16896.0,85.3308,85.5204,85.2947,85.5024,16896.0
2020-01-13 13:10:00,94.7,94.79,94.7,94.79,11273.0,85.5114,85.5927,85.5114,85.5927,11273.0
2020-01-13 13:20:00,94.78,94.86,94.78,94.83,11939.0,85.5836,85.6559,85.5836,85.6288,11939.0
2020-01-13 13:30:00,94.82,94.88,94.79,94.88,14345.0,85.6197,85.6739,85.5927,85.6739,14345.0
2020-01-13 13:40:00,94.88,94.9,94.84,94.85,31453.0,85.6739,85.692,85.6378,85.6468,31453.0
2020-01-13 13:50:00,94.85,94.92,94.82,94.87,20668.0,85.6468,85.71,85.6197,85.6649,20668.0
2020-01-13 14:00:00,94.88,94.99,94.86,94.91,27057.0,85.6739,85.7732,85.6559,85.701,27057.0
2020-01-13 14:10:00,94.87,94.91,94.87,94.88,12999.0,85.6649,85.701,85.6649,85.6739,12999.0
2020-01-13 14:20:00,94.87,94.89,94.8,94.86,14209.0,85.6649,85.683,85.6017,85.6559,14209.0
2020-01-13 14:30:00,94.86,94.88,94.8,94.83,23945.0,85.6559,85.6739,85.6017,85.6288,23945.0
2020-01-13 14:40:00,94.82,94.83,94.73,94.76,18855.0,85.6197,85.6288,85.5385,85.5656,18855.0
2020-01-13 14:50:00,94.75,94.88,94.75,94.87,15589.0,85.5565,85.6739,85.5565,85.6649,15589.0
2020-01-13 15:00:00,94.87,94.88,94.82,94.86,15897.0,85.6649,85.6739,85.6197,85.6559,15897.0
2020-01-13 15:10:00,94.8,94.87,94.8,94.85,15448.0,85.6017,85.6649,85.6017,85.6468,15448.0
2020-01-13 15:20:00,94.84,94.86,94.78,94.82,14921.0,85.6378,85.6559,85.5836,85.6197,14921.0
2020-01-13 15:30:00,94.82,94.9,94.8,94.89,29594.0,85.6197,85.692,85.6017,85.683,29594.0
2020-01-13 15:40:00,94.9,94.91,94.76,94.8,51966.0,85.692,85.701,85.5656,85.6017,51966.0
2020-01-13 15:50:00,94.79,94.93,94.76,94.85,149027.0,85.5927,85.7191,85.5656,85.6468,149027.0
2020-01-14 09:30:00,95.05,95.05,94.57,94.73,50765.0,85.8274,85.8274,85.394,85.5385,50765.0
2020-01-14 09:40:00,94.74,94.8,94.34,94.34,28155.0,85.5475,85.6017,85.1863,85.1863,28155.0
2020-01-14 09:50:00,94.36,94.36,94.13,94.15,31439.0,85.2044,85.2044,84.9967,85.0148,31439.0
2020-01-14 10:00:00,94.18,94.28,94.01,94.05,32349.0,85.0418,85.1321,84.8883,84.9245,32349.0
2020-01-14 10:10:00,94.07,94.34,94.02,94.22,18246.0,84.9425,85.1863,84.8974,85.078,18246.0
2020-01-14 10:20:00,94.22,94.41,94.18,94.39,17997.0,85.078,85.2495,85.0418,85.2315,17997.0
2020-01-14 10:30:00,94.41,94.7,94.41,94.66,17331.0,85.2495,85.5114,85.2495,85.4753,17331.0
2020-01-14 10:40:00,94.66,94.81,94.65,94.8,19361.0,85.4753,85.6107,85.4662,85.6017,19361.0
2020-01-14 10:50:00,94.81,94.99,94.78,94.95,37945.0,85.6107,85.7732,85.5836,85.7371,37945.0
2020-01-14 11:00:00,94.97,95.02,94.91,94.95,16522.0,85.7552,85.8003,85.701,85.7371,16522.0
2020-01-14 11:10:00,94.94,95.02,94.91,95.0,46461.0,85.7281,85.8003,85.701,85.7823,46461.0
2020-01-14 11:20:00,95.0,95.08,94.86,94.88,19641.0,85.7823,85.8545,85.6559,85.6739,19641.0
2020-01-14 11:30:00,94.88,94.93,94.85,94.89,11321.0,85.6739,85.7191,85.6468,85.683,11321.0
2020-01-14 11:40:00,94.89,94.93,94.79,94.9,12293.0,85.683,85.7191,85.5927,85.692,12293.0
2020-01-14 11:50:00,94.9,94.93,94.87,94.91,8748.0,85.692,85.7191,85.6649,85.701,8748.0
2020-01-14 12:00:00,94.92,94.92,94.8,94.81,11142.0,85.71,85.71,85.6017,85.6107,11142.0
2020-01-14 12:10:00,94.8,94.9,94.8,94.86,8276.0,85.6017,85.692,85.6017,85.6559,8276.0
2020-01-14 12:20:00,94.86,94.93,94.85,94.92,10770.0,85.6559,85.7191,85.6468,85.71,10770.0
2020-01-14 12:30:00,94.93,94.96,94.91,94.94,6810.0,85.7191,85.7462,85.701,85.7281,6810.0
2020-01-14 12:40:00,94.92,94.99,94.92,94.96,13677.0,85.71,85.7732,85.71,85.7462,13677.0
2020-01-14 12:50:00,94.96,95.07,94.96,95.0,40398.0,85.7462,85.8455,85.7462,85.7823,40398.0
2020-01-14 13:00:00,95.0,95.02,94.98,94.99,34994.0,85.7823,85.8003,85.7642,85.7732,34994.0
2020-01-14 13:10:00,95.0,95.06,94.96,95.02,14886.0,85.7823,85.8365,85.7462,85.8003,14886.0
2020-01-14 13:20:00,95.03,95.14,95.01,95.09,20586.0,85.8094,85.9087,85.7913,85.8635,20586.0
2020-01-14 13:30:00,95.09,95.19,94.83,95.08,41278.0,85.8635,85.9538,85.6288,85.8545,41278.0
2020-01-14 13:40:00,95.12,95.12,94.79,94.8,17148.0,85.8906,85.8906,85.5927,85.6017,17148.0
2020-01-14 13:50:00,94.79,94.93,94.75,94.81,11550.0,85.5927,85.7191,85.5565,85.6107,11550.0
2020-01-14 14:00:00,94.81,94.83,94.51,94.53,31772.0,85.6107,85.6288,85.3398,85.3579,31772.0
2020-01-14 14:10:00,94.54,94.57,94.37,94.49,29977.0,85.3669,85.394,85.2134,85.3218,29977.0
2020-01-14 14:20:00,94.52,94.57,94.44,94.48,21930.0,85.3489,85.394,85.2766,85.3127,21930.0
2020-01-14 14:30:00,94.48,94.7,94.44,94.64,56960.0,85.3127,85.5114,85.2766,85.4572,56960.0
2020-01-14 14:40:00,94.65,94.66,94.54,94.56,47592.0,85.4662,85.4753,85.3669,85.385,47592.0
2020-01-14 14:50:00,94.55,94.57,94.45,94.46,36268.0,85.3759,85.394,85.2856,85.2947,36268.0
2020-01-14 15:00:00,94.47,94.47,94.38,94.39,38612.0,85.3037,85.3037,85.2224,85.2315,38612.0
2020-01-14 15:10:00,94.41,94.42,94.24,94.26,43174.0,85.2495,85.2586,85.096,85.1141,43174.0
2020-01-14 15:20:00,94.26,94.55,94.26,94.33,43256.0,85.1141,85.3759,85.1141,85.1773,43256.0
2020-01-14 15:30:00,94.33,94.37,94.23,94.25,33614.0,85.1773,85.2134,85.087,85.105,33614.0
2020-01-14 15:40:00,94.25,94.33,94.21,94.25,52544.0,85.105,85.1773,85.0689,85.105,52544.0
2020-01-14 15:50:00,94.25,94.31,93.99,94.0,462993.0,85.105,85.1592,84.8703,84.8793,462993.0
2020-01-15 09:30:00,93.55,93.74,93.34,93.56,112468.0,84.473,84.6445,84.2833,84.482,112468.0
2020-01-15 09:40:00,93.59,93.91,93.59,93.83,40166.0,84.5091,84.798,84.5091,84.7258,40166.0
2020-01-15 09:50:00,93.83,94.09,93.81,94.08,59451.0,84.7258,84.9606,84.7077,84.9515,59451.0
2020-01-15 10:00:00,94.08,94.28,94.03,94.22,23547.0,84.9515,85.1321,84.9064,85.078,23547.0
2020-01-15 10:10:00,94.24,94.29,94.09,94.12,28500.0,85.096,85.1412,84.9606,84.9877,28500.0
2020-01-15 10:20:00,94.12,94.16,93.97,94.16,84311.0,84.9877,85.0238,84.8522,85.0238,84311.0
2020-01-15 10:30:00,94.14,94.26,94.1,94.16,20539.0,85.0057,85.1141,84.9696,85.0238,20539.0
2020-01-15 10:40:00,94.14,94.23,94.09,94.14,15669.0,85.0057,85.087,84.9606,85.0057,15669.0
2020-01-15 10:50:00,94.11,94.27,94.09,94.25,22151.0,84.9786,85.1231,84.9606,85.105,22151.0
2020-01-15 11:00:00,94.26,94.26,94.03,94.05,25955.0,85.1141,85.1141,84.9064,84.9245,25955.0
2020-01-15 11:10:00,93.99,93.99,93.8,93.95,25980.0,84.8703,84.8703,84.6987,84.8342,25980.0
2020-01-15 11:20:00,93.95,94.1,93.95,94.05,24975.0,84.8342,84.9696,84.8342,84.9245,24975.0
2020-01-15 11:30:00,94.05,94.18,94.04,94.12,36320.0,84.9245,85.0418,84.9154,84.9877,36320.0
2020-01-15 11:40:00,94.12,94.15,94.05,94.09,62024.0,84.9877,85.0148,84.9245,84.9606,62024.0
2020-01-15 11:50:00,94.11,94.18,93.97,93.98,74618.0,84.9786,85.0418,84.8522,84.8612,74618.0
2020-01-15 12:00:00,93.97,94.02,93.89,93.9,32062.0,84.8522,84.8974,84.78,84.789,32062.0
2020-01-15 12:10:00,93.89,94.02,93.87,93.97,24180.0,84.78,84.8974,84.7619,84.8522,24180.0
2020-01-15 12:20:00,93.99,94.07,93.89,93.92,21521.0,84.8703,84.9425,84.78,84.8071,21521.0
2020-01-15 12:30:00,93.92,93.99,93.84,93.98,20328.0,84.8071,84.8703,84.7348,84.8612,20328.0
2020-01-15 12:40:00,93.99,94.03,93.91,93.91,19307.0,84.8703,84.9064,84.798,84.798,19307.0
2020-01-15 12:50:00,93.89,93.93,93.78,93.82,17407.0,84.78,84.8161,84.6807,84.7168,17407.0
2020-01-15 13:00:00,93.82,93.87,93.59,93.62,20158.0,84.7168,84.7619,84.5091,84.5362,20158.0
2020-01-15 13:10:00,93.63,93.8,93.62,93.76,17141.0,84.5452,84.6987,84.5362,84.6626,17141.0
2020-01-15 13:20:00,93.76,93.79,93.52,93.54,92075.0,84.6626,84.6897,84.4459,84.4639,92075.0
2020-01-15 13:30:00,93.57,93.75,93.44,93.73,40008.0,84.491,84.6536,84.3736,84.6355,40008.0
2020-01-15 13:40:00,93.72,93.75,93.63,93.66,24542.0,84.6265,84.6536,84.5452,84.5723,24542.0
2020-01-15 13:50:00,93.67,93.74,93.48,93.55,28112.0,84.5813,84.6445,84.4098,84.473,28112.0
2020-01-15 14:00:00,93.6,93.68,93.58,93.67,21454.0,84.5181,84.5904,84.5001,84.5813,21454.0
2020-01-15 14:10:00,93.68,93.73,93.61,93.67,35714.0,84.5904,84.6355,84.5271,84.5813,35714.0
2020-01-15 14:20:00,93.67,93.86,93.67,93.85,30678.0,84.5813,84.7529,84.5813,84.7439,30678.0
2020-01-15 14:30:00,93.83,93.94,93.82,93.92,21800.0,84.7258,84.8251,84.7168,84.8071,21800.0
2020-01-15 14:40:00,93.91,93.99,93.89,93.94,15716.0,84.798,84.8703,84.78,84.8251,15716.0
2020-01-15 14:50:00,93.94,93.95,93.84,93.84,19612.0,84.8251,84.8342,84.7348,84.7348,19612.0
2020-01-15 15:00:00,93.86,93.87,93.62,93.63,54323.0,84.7529,84.7619,84.5362,84.5452,54323.0
2020-01-15 15:10:00,93.61,93.72,93.61,93.66,24195.0,84.5271,84.6265,84.5271,84.5723,24195.0
2020-01-15 15:20:00,93.66,93.68,93.56,93.67,23616.0,84.5723,84.5904,84.482,84.5813,23616.0
2020-01-15 15:30:00,93.67,93.71,93.57,93.65,30875.0,84.5813,84.6174,84.491,84.5633,30875.0
2020-01-15 15:40:00,93.65,93.78,93.61,93.73,43179.0,84.5633,84.6807,84.5271,84.6355,43179.0
2020-01-15 15:50:00,93.73,93.9,93.72,93.9,186332.0,84.6355,84.789,84.6265,84.789,186332.0
2020-01-16 09:30:00,94.71,94.72,94.23,94.6,48097.0,85.5204,85.5294,85.087,85.4211,48097.0
2020-01-16 09:40:00,94.58,94.62,93.98,94.02,35028.0,85.403,85.4391,84.8612,84.8974,35028.0
2020-01-16 09:50:00,94.03,94.29,93.98,94.14,16812.0,84.9064,85.1412,84.8612,85.0057,16812.0
2020-01-16 10:00:00,94.14,94.24,94.06,94.24,21015.0,85.0057,85.096,84.9335,85.096,21015.0
2020-01-16 10:10:00,94.21,94.29,94.13,94.28,11424.0,85.0689,85.1412,84.9967,85.1321,11424.0
2020-01-16 10:20:00,94.27,94.45,94.26,94.42,20916.0,85.1231,85.2856,85.1141,85.2586,20916.0
2020-01-16 10:30:00,94.45,94.5,94.39,94.49,14190.0,85.2856,85.3308,85.2315,85.3218,14190.0
2020-01-16 10:40:00,94.51,94.52,94.42,94.48,17694.0,85.3398,85.3489,85.2586,85.3127,17694.0
2020-01-16 10:50:00,94.5,94.53,94.35,94.41,43629.0,85.3308,85.3579,85.1953,85.2495,43629.0
2020-01-16 11:00:00,94.43,94.46,94.37,94.41,22821.0,85.2676,85.2947,85.2134,85.2495,22821.0
2020-01-16 11:10:00,94.42,94.44,94.27,94.3,12218.0,85.2586,85.2766,85.1231,85.1502,12218.0
2020-01-16 11:20:00,94.28,94.37,94.22,94.35,25017.0,85.1321,85.2134,85.078,85.1953,25017.0
2020-01-16 11:30:00,94.35,94.4,94.24,94.38,21436.0,85.1953,85.2405,85.096,85.2224,21436.0
2020-01-16 11:40:00,94.4,94.41,94.36,94.36,13854.0,85.2405,85.2495,85.2044,85.2044,13854.0
2020-01-16 11:50:00,94.37,94.41,94.29,94.36,8510.0,85.2134,85.2495,85.1412,85.2044,8510.0
2020-01-16 12:00:00,94.37,94.55,94.37,94.54,12169.0,85.2134,85.3759,85.2134,85.3669,12169.0
2020-01-16 12:10:00,94.56,94.56,94.44,94.5,14157.0,85.385,85.385,85.2766,85.3308,14157.0
2020-01-16 12:20:00,94.52,94.55,94.49,94.53,9902.0,85.3489,85.3759,85.3218,85.3579,9902.0
2020-01-16 12:30:00,94.54,94.62,94.52,94.6,12141.0,85.3669,85.4391,85.3489,85.4211,12141.0
2020-01-16 12:40:00,94.61,94.62,94.54,94.59,10411.0,85.4301,85.4391,85.3669,85.4121,10411.0
2020-01-16 12:50:00,94.59,94.63,94.58,94.59,5414.0,85.4121,85.4482,85.403,85.4121,5414.0
2020-01-16 13:00:00,94.6,94.64,94.59,94.61,23901.0,85.4211,85.4572,85.4121,85.4301,23901.0
2020-01-16 13:10:00,94.61,94.73,94.53,94.55,17392.0,85.4301,85.5385,85.3579,85.3759,17392.0
2020-01-16 13:20:00,94.54,94.59,94.54,94.56,10403.0,85.3669,85.4121,85.3669,85.385,10403.0
2020-01-16 13:30:00,94.56,94.66,94.5,94.65,9146.0,85.385,85.4753,85.3308,85.4662,9146.0
2020-01-16 13:40:00,94.66,94.74,94.66,94.74,18286.0,85.4753,85.5475,85.4753,85.5475,18286.0
2020-01-16 13:50:00,94.73,94.74,94.62,94.66,7373.0,85.5385,85.5475,85.4391,85.4753,7373.0
2020-01-16 14:00:00,94.63,94.64,94.61,94.61,8893.0,85.4482,85.4572,85.4301,85.4301,8893.0
2020-01-16 14:10:00,94.62,94.66,94.6,94.64,14792.0,85.4391,85.4753,85.4211,85.4572,14792.0
2020-01-16 14:20:00,94.65,94.69,94.62,94.64,10882.0,85.4662,85.5024,85.4391,85.4572,10882.0
2020-01-16 14:30:00,94.65,94.65,94.55,94.59,7778.0,85.4662,85.4662,85.3759,85.4121,7778.0
2020-01-16 14:40:00,94.6,94.61,94.53,94.59,8063.0,85.4211,85.4301,85.3579,85.4121,8063.0
2020-01-16 14:50:00,94.6,94.66,94.58,94.59,28430.0,85.4211,85.4753,85.403,85.4121,28430.0
2020-01-16 15:00:00,94.57,94.61,94.47,94.5,31993.0,85.394,85.4301,85.3037,85.3308,31993.0
2020-01-16 15:10:00,94.51,94.71,94.5,94.65,32946.0,85.3398,85.5204,85.3308,85.4662,32946.0
2020-01-16 15:20:00,94.65,94.72,94.61,94.72,15184.0,85.4662,85.5294,85.4301,85.5294,15184.0
2020-01-16 15:30:00,94.72,94.8,94.67,94.8,39237.0,85.5294,85.6017,85.4843,85.6017,39237.0
2020-01-16 15:40:00,94.8,94.81,94.7,94.72,69026.0,85.6017,85.6107,85.5114,85.5294,69026.0
2020-01-16 15:50:00,94.72,94.84,94.69,94.84,316997.0,85.5294,85.6378,85.5024,85.6378,316997.0
2020-01-17 09:30:00,94.79,95.25,94.62,95.18,298947.0,85.5927,86.008,85.4391,85.9448,298947.0
2020-01-17 09:40:00,95.15,95.62,95.14,95.62,138998.0,85.9177,86.3421,85.9087,86.3421,138998.0
2020-01-17 09:50:00,95.59,95.65,95.3,95.53,111420.0,86.315,86.3692,86.0532,86.2609,111420.0
2020-01-17 10:00:00,95.55,95.61,95.34,95.35,42158.0,86.2789,86.3331,86.0893,86.0983,42158.0
2020-01-17 10:10:00,95.35,95.62,95.3,95.61,48054.0,86.0983,86.3421,86.0532,86.3331,48054.0
2020-01-17 10:20:00,95.61,95.76,95.59,95.73,59468.0,86.3331,86.4685,86.315,86.4414,59468.0
2020-01-17 10:30:00,95.73,95.94,95.73,95.85,55364.0,86.4414,86.6311,86.4414,86.5498,55364.0
2020-01-17 10:40:00,95.86,95.88,95.7,95.75,40950.0,86.5588,86.5769,86.4144,86.4595,40950.0
2020-01-17 10:50:00,95.74,95.74,95.57,95.67,22200.0,86.4505,86.4505,86.297,86.3873,22200.0
2020-01-17 11:00:00,95.69,95.72,95.51,95.68,130110.0,86.4053,86.4324,86.2428,86.3963,130110.0
2020-01-17 11:10:00,95.67,95.67,95.52,95.65,30292.0,86.3873,86.3873,86.2518,86.3692,30292.0
2020-01-17 11:20:00,95.64,95.82,95.55,95.55,87309.0,86.3602,86.5227,86.2789,86.2789,87309.0
2020-01-17 11:30:00,95.54,95.72,95.5,95.67,30943.0,86.2699,86.4324,86.2338,86.3873,30943.0
2020-01-17 11:40:00,95.69,95.95,95.69,95.84,26359.0,86.4053,86.6401,86.4053,86.5408,26359.0
2020-01-17 11:50:00,95.84,95.85,95.58,95.66,34185.0,86.5408,86.5498,86.306,86.3782,34185.0
2020-01-17 12:00:00,95.63,95.71,95.61,95.65,31549.0,86.3511,86.4234,86.3331,86.3692,31549.0
2020-01-17 12:10:00,95.64,95.66,95.61,95.65,19921.0,86.3602,86.3782,86.3331,86.3692,19921.0
2020-01-17 12:20:00,95.63,95.63,95.52,95.63,17917.0,86.3511,86.3511,86.2518,86.3511,17917.0
2020-01-17 12:30:00,95.63,95.65,95.57,95.58,10647.0,86.3511,86.3692,86.297,86.306,10647.0
2020-01-17 12:40:00,95.6,95.6,95.46,95.48,22104.0,86.3241,86.3241,86.1976,86.2157,22104.0
2020-01-17 12:50:00,95.49,95.54,95.45,95.5,18894.0,86.2247,86.2699,86.1886,86.2338,18894.0
2020-01-17 13:00:00,95.51,95.58,95.5,95.55,14138.0,86.2428,86.306,86.2338,86.2789,14138.0
2020-01-17 13:10:00,95.56,95.56,95.41,95.5,14431.0,86.2879,86.2879,86.1525,86.2338,14431.0
2020-01-17 13:20:00,95.48,95.5,95.36,95.38,14665.0,86.2157,86.2338,86.1073,86.1254,14665.0
2020-01-17 13:30:00,95.39,95.48,95.38,95.48,15845.0,86.1344,86.2157,86.1254,86.2157,15845.0
2020-01-17 13:40:00,95.48,95.48,95.37,95.37,12659.0,86.2157,86.2157,86.1164,86.1164,12659.0
2020-01-17 13:50:00,95.38,95.45,95.35,95.41,18898.0,86.1254,86.1886,86.0983,86.1525,18898.0
2020-01-17 14:00:00,95.42,95.49,95.42,95.45,12437.0,86.1615,86.2247,86.1615,86.1886,12437.0
2020-01-17 14:10:00,95.45,95.45,95.35,95.4,15253.0,86.1886,86.1886,86.0983,86.1435,15253.0
2020-01-17 14:20:00,95.41,95.45,95.38,95.41,25474.0,86.1525,86.1886,86.1254,86.1525,25474.0
2020-01-17 14:30:00,95.41,95.47,95.39,95.44,19644.0,86.1525,86.2067,86.1344,86.1796,19644.0
2020-01-17 14:40:00,95.44,95.58,95.44,95.58,18786.0,86.1796,86.306,86.1796,86.306,18786.0
2020-01-17 14:50:00,95.57,95.66,95.52,95.66,32588.0,86.297,86.3782,86.2518,86.3782,32588.0
2020-01-17 15:00:00,95.65,95.66,95.43,95.43,33848.0,86.3692,86.3782,86.1706,86.1706,33848.0
2020-01-17 15:10:00,95.44,95.5,95.39,95.44,203530.0,86.1796,86.2338,86.1344,86.1796,203530.0
2020-01-17 15:20:00,95.44,95.52,95.34,95.51,47640.0,86.1796,86.2518,86.0893,86.2428,47640.0
2020-01-17 15:30:00,95.51,95.64,95.49,95.51,51003.0,86.2428,86.3602,86.2247,86.2428,51003.0
2020-01-17 15:40:00,95.51,95.63,95.48,95.55,63804.0,86.2428,86.3511,86.2157,86.2789,63804.0
2020-01-17 15:50:00,95.52,95.74,95.52,95.62,264393.0,86.2518,86.4505,86.2518,86.3421,264393.0
2020-01-21 09:30:00,95.35,95.49,95.08,95.12,103343.0,86.0983,86.2247,85.8545,85.8906,103343.0
2020-01-21 09:40:00,95.12,95.16,94.77,94.98,83654.0,85.8906,85.9268,85.5746,85.7642,83654.0
2020-01-21 09:50:00,94.98,95.04,94.68,94.69,91417.0,85.7642,85.8184,85.4933,85.5024,91417.0
2020-01-21 10:00:00,94.71,94.97,94.71,94.96,49135.0,85.5204,85.7552,85.5204,85.7462,49135.0
2020-01-21 10:10:00,94.95,94.99,94.75,94.79,38555.0,85.7371,85.7732,85.5565,85.5927,38555.0
2020-01-21 10:20:00,94.79,94.86,94.71,94.84,21360.0,85.5927,85.6559,85.5204,85.6378,21360.0
2020-01-21 10:30:00,94.85,94.89,94.77,94.77,23111.0,85.6468,85.683,85.5746,85.5746,23111.0
2020-01-21 10:40:00,94.78,94.85,94.75,94.81,18527.0,85.5836,85.6468,85.5565,85.6107,18527.0
2020-01-21 10:50:00,94.81,94.92,94.76,94.87,43696.0,85.6107,85.71,85.5656,85.6649,43696.0
2020-01-21 11:00:00,94.84,94.9,94.8,94.83,17854.0,85.6378,85.692,85.6017,85.6288,17854.0
2020-01-21 11:10:00,94.82,94.84,94.68,94.71,125194.0,85.6197,85.6378,85.4933,85.5204,125194.0
2020-01-21 11:20:00,94.7,94.73,94.55,94.64,20542.0,85.5114,85.5385,85.3759,85.4572,20542.0
2020-01-21 11:30:00,94.65,94.69,94.61,94.69,19889.0,85.4662,85.5024,85.4301,85.5024,19889.0
2020-01-21 11:40:00,94.69,94.98,94.68,94.98,25591.0,85.5024,85.7642,85.4933,85.7642,25591.0
2020-01-21 11:50:00,94.99,95.1,94.97,95.06,24035.0,85.7732,85.8726,85.7552,85.8365,24035.0
2020-01-21 12:00:00,95.06,95.06,95.0,95.05,24380.0,85.8365,85.8365,85.7823,85.8274,24380.0
2020-01-21 12:10:00,95.04,95.13,95.02,95.08,40477.0,85.8184,85.8997,85.8003,85.8545,40477.0
2020-01-21 12:20:00,95.09,95.2,95.08,95.13,57376.0,85.8635,85.9629,85.8545,85.8997,57376.0
2020-01-21 12:30:00,95.14,95.21,95.1,95.16,19685.0,85.9087,85.9719,85.8726,85.9268,19685.0
2020-01-21 12:40:00,95.16,95.2,95.09,95.16,21860.0,85.9268,85.9629,85.8635,85.9268,21860.0
2020-01-21 12:50:00,95.16,95.2,95.11,95.12,13277.0,85.9268,85.9629,85.8816,85.8906,13277.0
2020-01-21 13:00:00,95.12,95.14,95.03,95.06,16564.0,85.8906,85.9087,85.8094,85.8365,16564.0
2020-01-21 13:10:00,95.08,95.11,94.92,94.93,27238.0,85.8545,85.8816,85.71,85.7191,27238.0
2020-01-21 13:20:00,94.9,94.94,94.83,94.87,25188.0,85.692,85.7281,85.6288,85.6649,25188.0
2020-01-21 13:30:00,94.86,94.87,94.73,94.79,22687.0,85.6559,85.6649,85.5385,85.5927,22687.0
2020-01-21 13:40:00,94.79,94.8,94.68,94.69,26364.0,85.5927,85.6017,85.4933,85.5024,26364.0
2020-01-21 13:50:00,94.7,94.74,94.55,94.56,22528.0,85.5114,85.5475,85.3759,85.385,22528.0
2020-01-21 14:00:00,94.53,94.56,94.44,94.52,66516.0,85.3579,85.385,85.2766,85.3489,66516.0
2020-01-21 14:10:00,94.52,94.56,94.47,94.53,47684.0,85.3489,85.385,85.3037,85.3579,47684.0
2020-01-21 14:20:00,94.53,94.54,94.37,94.43,60616.0,85.3579,85.3669,85.2134,85.2676,60616.0
2020-01-21 14:30:00,94.42,94.47,94.33,94.43,61210.0,85.2586,85.3037,85.1773,85.2676,61210.0
2020-01-21 14:40:00,94.43,94.51,94.4,94.49,32327.0,85.2676,85.3398,85.2405,85.3218,32327.0
2020-01-21 14:50:00,94.49,94.64,94.45,94.6,133583.0,85.3218,85.4572,85.2856,85.4211,133583.0
2020-01-21 15:00:00,94.6,94.62,94.54,94.56,70755.0,85.4211,85.4391,85.3669,85.385,70755.0
2020-01-21 15:10:00,94.56,94.7,94.55,94.56,41569.0,85.385,85.5114,85.3759,85.385,41569.0
2020-01-21 15:20:00,94.57,94.58,94.48,94.54,51131.0,85.394,85.403,85.3127,85.3669,51131.0
2020-01-21 15:30:00,94.53,94.55,94.38,94.41,51744.0,85.3579,85.3759,85.2224,85.2495,51744.0
2020-01-21 15:40:00,94.42,94.54,94.36,94.37,74944.0,85.2586,85.3669,85.2044,85.2134,74944.0
2020-01-21 15:50:00,94.36,94.55,94.32,94.52,283299.0,85.2044,85.3759,85.1683,85.3489,283299.0
2020-01-22 09:30:00,98.32,99.82,97.78,98.09,310992.0,88.7801,90.1346,88.2925,88.5725,310992.0
2020-01-22 09:40:00,98.05,98.34,97.85,98.26,183967.0,88.5363,88.7982,88.3557,88.726,183967.0
2020-01-22 09:50:00,98.28,98.31,97.79,97.82,98864.0,88.744,88.7711,88.3016,88.3287,98864.0
2020-01-22 10:00:00,97.84,97.94,97.61,97.71,101143.0,88.3467,88.437,88.139,88.2293,101143.0
2020-01-22 10:10:00,97.7,97.7,97.48,97.54,195467.0,88.2203,88.2203,88.0216,88.0758,195467.0
2020-01-22 10:20:00,97.54,97.64,97.47,97.62,77485.0,88.0758,88.1661,88.0126,88.1481,77485.0
2020-01-22 10:30:00,97.62,97.67,97.5,97.52,52721.0,88.1481,88.1932,88.0397,88.0578,52721.0
2020-01-22 10:40:00,97.52,97.6,97.25,97.26,67154.0,88.0578,88.13,87.814,87.823,67154.0
2020-01-22 10:50:00,97.25,97.34,96.75,96.77,62197.0,87.814,87.8952,87.3625,87.3805,62197.0
2020-01-22 11:00:00,96.76,96.85,96.59,96.84,50006.0,87.3715,87.4528,87.218,87.4437,50006.0
2020-01-22 11:10:00,96.84,96.98,96.64,96.8,110561.0,87.4437,87.5702,87.2632,87.4076,110561.0
2020-01-22 11:20:00,96.8,97.0,96.8,96.94,132467.0,87.4076,87.5882,87.4076,87.534,132467.0
2020-01-22 11:30:00,96.93,97.17,96.93,97.1,239731.0,87.525,87.7417,87.525,87.6785,239731.0
2020-01-22 11:40:00,97.09,97.29,97.05,97.22,88864.0,87.6695,87.8501,87.6334,87.7869,88864.0
2020-01-22 11:50:00,97.2,97.31,97.15,97.24,88222.0,87.7688,87.8681,87.7237,87.8049,88222.0
2020-01-22 12:00:00,97.25,97.32,97.22,97.26,78689.0,87.814,87.8772,87.7869,87.823,78689.0
2020-01-22 12:10:00,97.27,97.38,97.26,97.34,52196.0,87.832,87.9313,87.823,87.8952,52196.0
2020-01-22 12:20:00,97.33,97.43,97.26,97.43,85373.0,87.8862,87.9765,87.823,87.9765,85373.0
2020-01-22 12:30:00,97.43,97.55,97.4,97.48,131860.0,87.9765,88.0849,87.9494,88.0216,131860.0
2020-01-22 12:40:00,97.49,97.55,97.4,97.5,54843.0,88.0307,88.0849,87.9494,88.0397,54843.0
2020-01-22 12:50:00,97.5,97.7,97.5,97.69,49080.0,88.0397,88.2203,88.0397,88.2113,49080.0
2020-01-22 13:00:00,97.69,97.75,97.63,97.75,72575.0,88.2113,88.2654,88.1571,88.2654,72575.0
2020-01-22 13:10:00,97.75,97.98,97.74,97.98,47621.0,88.2654,88.4731,88.2564,88.4731,47621.0
2020-01-22 13:20:00,97.97,98.11,97.96,98.08,61019.0,88.4641,88.5905,88.4551,88.5634,61019.0
2020-01-22 13:30:00,98.08,98.22,98.03,98.2,39583.0,88.5634,88.6898,88.5183,88.6718,39583.0
2020-01-22 13:40:00,98.2,98.28,98.03,98.05,34115.0,88.6718,88.744,88.5183,88.5363,34115.0
2020-01-22 13:50:00,98.03,98.09,97.8,97.84,62017.0,88.5183,88.5725,88.3106,88.3467,62017.0
2020-01-22 14:00:00,97.83,97.95,97.82,97.93,40660.0,88.3377,88.446,88.3287,88.428,40660.0
2020-01-22 14:10:00,97.93,98.0,97.85,97.88,54091.0,88.428,88.4912,88.3557,88.3828,54091.0
2020-01-22 14:20:00,97.89,97.92,97.68,97.7,51759.0,88.3919,88.419,88.2022,88.2203,51759.0
2020-01-22 14:30:00,97.69,97.71,97.54,97.63,59581.0,88.2113,88.2293,88.0758,88.1571,59581.0
2020-01-22 14:40:00,97.64,97.64,97.55,97.62,64258.0,88.1661,88.1661,88.0849,88.1481,64258.0
2020-01-22 14:50:00,97.61,97.73,97.59,97.68,70038.0,88.139,88.2474,88.121,88.2022,70038.0
2020-01-22 15:00:00,97.68,97.72,97.59,97.72,88799.0,88.2022,88.2384,88.121,88.2384,88799.0
2020-01-22 15:10:00,97.72,97.72,97.58,97.67,95084.0,88.2384,88.2384,88.1119,88.1932,95084.0
2020-01-22 15:20:00,97.67,97.67,97.41,97.43,63334.0,88.1932,88.1932,87.9584,87.9765,63334.0
2020-01-22 15:30:00,97.41,97.59,97.41,97.44,74121.0,87.9584,88.121,87.9584,87.9855,74121.0
2020-01-22 15:40:00,97.43,97.47,97.33,97.35,67773.0,87.9765,88.0126,87.8862,87.9043,67773.0
2020-01-22 15:50:00,97.36,97.45,97.14,97.16,339973.0,87.9133,87.9946,87.7146,87.7327,339973.0
2020-01-23 09:30:00,96.33,96.86,95.51,95.57,78862.0,86.9832,87.4618,86.2428,86.297,78862.0
2020-01-23 09:40:00,95.56,96.19,95.41,95.96,74099.0,86.2879,86.8568,86.1525,86.6491,74099.0
2020-01-23 09:50:00,95.96,96.34,95.79,96.31,77768.0,86.6491,86.9923,86.4956,86.9652,77768.0
2020-01-23 10:00:00,96.31,96.53,96.15,96.37,93936.0,86.9652,87.1638,86.8207,87.0193,93936.0
2020-01-23 10:10:00,96.36,96.57,96.36,96.53,37621.0,87.0103,87.1999,87.0103,87.1638,37621.0
2020-01-23 10:20:00,96.54,96.56,96.34,96.48,33635.0,87.1729,87.1909,86.9923,87.1187,33635.0
2020-01-23 10:30:00,96.49,96.79,96.49,96.72,54964.0,87.1277,87.3986,87.1277,87.3354,54964.0
2020-01-23 10:40:00,96.72,96.92,96.49,96.52,64936.0,87.3354,87.516,87.1277,87.1548,64936.0
2020-01-23 10:50:00,96.53,96.67,96.52,96.65,36888.0,87.1638,87.2902,87.1548,87.2722,36888.0
2020-01-23 11:00:00,96.69,96.86,96.55,96.74,33674.0,87.3083,87.4618,87.1819,87.3534,33674.0
2020-01-23 11:10:00,96.74,96.81,96.46,96.47,27773.0,87.3534,87.4167,87.1006,87.1096,27773.0
2020-01-23 11:20:00,96.46,96.58,96.41,96.56,17798.0,87.1006,87.209,87.0555,87.1909,17798.0
2020-01-23 11:30:00,96.55,96.77,96.55,96.69,25083.0,87.1819,87.3805,87.1819,87.3083,25083.0
2020-01-23 11:40:00,96.69,96.76,96.64,96.72,19977.0,87.3083,87.3715,87.2632,87.3354,19977.0
2020-01-23 11:50:00,96.74,96.87,96.69,96.86,16717.0,87.3534,87.4708,87.3083,87.4618,16717.0
2020-01-23 12:00:00,96.85,96.89,96.77,96.79,41526.0,87.4528,87.4889,87.3805,87.3986,41526.0
2020-01-23 12:10:00,96.8,96.9,96.76,96.78,66982.0,87.4076,87.4979,87.3715,87.3896,66982.0
2020-01-23 12:20:00,96.78,96.86,96.67,96.72,40326.0,87.3896,87.4618,87.2902,87.3354,40326.0
2020-01-23 12:30:00,96.72,96.76,96.69,96.7,31856.0,87.3354,87.3715,87.3083,87.3173,31856.0
2020-01-23 12:40:00,96.69,96.72,96.63,96.68,38079.0,87.3083,87.3354,87.2541,87.2993,38079.0
2020-01-23 12:50:00,96.68,96.69,96.5,96.52,30831.0,87.2993,87.3083,87.1367,87.1548,30831.0
2020-01-23 13:00:00,96.54,96.81,96.53,96.73,36246.0,87.1729,87.4167,87.1638,87.3444,36246.0
2020-01-23 13:10:00,96.72,96.77,96.68,96.77,43199.0,87.3354,87.3805,87.2993,87.3805,43199.0
2020-01-23 13:20:00,96.77,97.07,96.77,96.9,70502.0,87.3805,87.6514,87.3805,87.4979,70502.0
2020-01-23 13:30:00,96.9,96.92,96.8,96.88,58866.0,87.4979,87.516,87.4076,87.4799,58866.0
2020-01-23 13:40:00,96.88,97.05,96.87,97.03,83351.0,87.4799,87.6334,87.4708,87.6153,83351.0
2020-01-23 13:50:00,97.02,97.09,96.98,97.0,36229.0,87.6063,87.6695,87.5702,87.5882,36229.0
2020-01-23 14:00:00,97.01,97.11,97.0,97.06,25805.0,87.5972,87.6875,87.5882,87.6424,25805.0
2020-01-23 14:10:00,97.04,97.21,97.01,97.21,30917.0,87.6243,87.7778,87.5972,87.7778,30917.0
2020-01-23 14:20:00,97.19,97.22,97.14,97.17,41979.0,87.7598,87.7869,87.7146,87.7417,41979.0
2020-01-23 14:30:00,97.18,97.21,97.14,97.17,26734.0,87.7508,87.7778,87.7146,87.7417,26734.0
2020-01-23 14:40:00,97.17,97.26,97.16,97.23,46430.0,87.7417,87.823,87.7327,87.7959,46430.0
2020-01-23 14:50:00,97.23,97.43,97.23,97.41,42794.0,87.7959,87.9765,87.7959,87.9584,42794.0
2020-01-23 15:00:00,97.41,97.45,97.29,97.41,30975.0,87.9584,87.9946,87.8501,87.9584,30975.0
2020-01-23 15:10:00,97.39,97.59,97.39,97.52,50612.0,87.9404,88.121,87.9404,88.0578,50612.0
2020-01-23 15:20:00,97.54,97.68,97.47,97.63,31218.0,88.0758,88.2022,88.0126,88.1571,31218.0
2020-01-23 15:30:00,97.63,97.83,97.59,97.72,81999.0,88.1571,88.3377,88.121,88.2384,81999.0
2020-01-23 15:40:00,97.73,97.86,97.69,97.75,96393.0,88.2474,88.3648,88.2113,88.2654,96393.0
2020-01-23 15:50:00,97.74,97.97,97.72,97.91,276698.0,88.2564,88.4641,88.2384,88.4099,276698.0
2020-01-24 09:30:00,98.26,98.31,97.84,97.89,67027.0,88.726,88.7711,88.3467,88.3919,67027.0
2020-01-24 09:40:00,97.84,98.27,97.72,97.81,24791.0,88.3467,88.735,88.2384,88.3196,24791.0
2020-01-24 09:50:00,97.85,97.85,97.41,97.63,19612.0,88.3557,88.3557,87.9584,88.1571,19612.0
2020-01-24 10:00:00,97.59,97.61,97.42,97.47,46884.0,88.121,88.139,87.9675,88.0126,46884.0
2020-01-24 10:10:00,97.51,97.57,97.35,97.35,31439.0,88.0487,88.1029,87.9043,87.9043,31439.0
2020-01-24 10:20:00,97.38,97.49,97.33,97.42,24619.0,87.9313,88.0307,87.8862,87.9675,24619.0
2020-01-24 10:30:00,97.39,97.53,97.36,97.53,21770.0,87.9404,88.0668,87.9133,88.0668,21770.0
2020-01-24 10:40:00,97.51,97.56,97.39,97.39,37347.0,88.0487,88.0939,87.9404,87.9404,37347.0
2020-01-24 10:50:00,97.4,97.6,97.39,97.58,29542.0,87.9494,88.13,87.9404,88.1119,29542.0
2020-01-24 11:00:00,97.55,97.73,97.53,97.7,48612.0,88.0849,88.2474,88.0668,88.2203,48612.0
2020-01-24 11:10:00,97.7,97.73,97.49,97.58,34296.0,88.2203,88.2474,88.0307,88.1119,34296.0
2020-01-24 11:20:00,97.6,97.62,97.49,97.62,51014.0,88.13,88.1481,88.0307,88.1481,51014.0
2020-01-24 11:30:00,97.63,97.64,97.54,97.6,40859.0,88.1571,88.1661,88.0758,88.13,40859.0
2020-01-24 11:40:00,97.62,97.64,97.34,97.43,36530.0,88.1481,88.1661,87.8952,87.9765,36530.0
2020-01-24 11:50:00,97.42,97.48,97.29,97.29,41617.0,87.9675,88.0216,87.8501,87.8501,41617.0
2020-01-24 12:00:00,97.29,97.31,97.16,97.17,20935.0,87.8501,87.8681,87.7327,87.7417,20935.0
2020-01-24 12:10:00,97.17,97.19,96.83,96.86,23858.0,87.7417,87.7598,87.4347,87.4618,23858.0
2020-01-24 12:20:00,96.91,96.99,96.72,96.92,20955.0,87.507,87.5792,87.3354,87.516,20955.0
2020-01-24 12:30:00,96.92,97.2,96.92,97.19,19778.0,87.516,87.7688,87.516,87.7598,19778.0
2020-01-24 12:40:00,97.2,97.3,97.1,97.23,22792.0,87.7688,87.8591,87.6785,87.7959,22792.0
2020-01-24 12:50:00,97.2,97.27,97.11,97.23,27029.0,87.7688,87.832,87.6875,87.7959,27029.0
2020-01-24 13:00:00,97.27,97.27,96.9,97.07,21232.0,87.832,87.832,87.4979,87.6514,21232.0
2020-01-24 13:10:00,97.05,97.14,97.0,97.04,27789.0,87.6334,87.7146,87.5882,87.6243,27789.0
2020-01-24 13:20:00,97.01,97.08,96.85,96.85,18574.0,87.5972,87.6605,87.4528,87.4528,18574.0
2020-01-24 13:30:00,96.87,96.87,96.76,96.82,29672.0,87.4708,87.4708,87.3715,87.4257,29672.0
2020-01-24 13:40:00,96.8,96.88,96.7,96.72,39026.0,87.4076,87.4799,87.3173,87.3354,39026.0
2020-01-24 13:50:00,96.73,96.87,96.69,96.87,26870.0,87.3444,87.4708,87.3083,87.4708,26870.0
2020-01-24 14:00:00,96.85,96.87,96.74,96.85,24485.0,87.4528,87.4708,87.3534,87.4528,24485.0
2020-01-24 14:10:00,96.83,96.86,96.67,96.69,30634.0,87.4347,87.4618,87.2902,87.3083,30634.0
2020-01-24 14:20:00,96.68,96.68,96.44,96.48,25084.0,87.2993,87.2993,87.0826,87.1187,25084.0
2020-01-24 14:30:00,96.5,96.68,96.5,96.6,20184.0,87.1367,87.2993,87.1367,87.227,20184.0
2020-01-24 14:40:00,96.6,96.68,96.43,96.59,19564.0,87.227,87.2993,87.0735,87.218,19564.0
2020-01-24 14:50:00,96.63,96.96,96.59,96.94,28101.0,87.2541,87.5521,87.218,87.534,28101.0
2020-01-24 15:00:00,96.96,97.06,96.84,97.02,76143.0,87.5521,87.6424,87.4437,87.6063,76143.0
2020-01-24 15:10:00,97.03,97.14,96.97,97.07,70830.0,87.6153,87.7146,87.5611,87.6514,70830.0
2020-01-24 15:20:00,97.06,97.07,96.95,96.95,75504.0,87.6424,87.6514,87.5431,87.5431,75504.0
2020-01-24 15:30:00,96.94,96.94,96.62,96.62,44127.0,87.534,87.534,87.2451,87.2451,44127.0
2020-01-24 15:40:00,96.63,96.87,96.56,96.83,110204.0,87.2541,87.4708,87.1909,87.4347,110204.0
2020-01-24 15:50:00,96.82,97.04,96.68,96.83,299737.0,87.4257,87.6243,87.2993,87.4347,299737.0
2020-01-27 09:30:00,94.86,95.01,94.03,94.56,90006.0,85.6559,85.7913,84.9064,85.385,90006.0
2020-01-27 09:40:00,94.61,94.95,94.38,94.84,65027.0,85.4301,85.7371,85.2224,85.6378,65027.0
2020-01-27 09:50:00,94.81,94.93,94.68,94.82,18982.0,85.6107,85.7191,85.4933,85.6197,18982.0
2020-01-27 10:00:00,94.83,94.83,94.33,94.58,25635.0,85.6288,85.6288,85.1773,85.403,25635.0
2020-01-27 10:10:00,94.6,94.63,94.32,94.35,14550.0,85.4211,85.4482,85.1683,85.1953,14550.0
2020-01-27 10:20:00,94.37,94.68,94.27,94.59,32918.0,85.2134,85.4933,85.1231,85.4121,32918.0
2020-01-27 10:30:00,94.64,94.64,94.46,94.59,16419.0,85.4572,85.4572,85.2947,85.4121,16419.0
2020-01-27 10:40:00,94.59,94.59,94.22,94.25,12949.0,85.4121,85.4121,85.078,85.105,12949.0
2020-01-27 10:50:00,94.23,94.25,93.96,94.19,21266.0,85.087,85.105,84.8432,85.0509,21266.0
2020-01-27 11:00:00,94.18,94.33,94.14,94.24,23545.0,85.0418,85.1773,85.0057,85.096,23545.0
2020-01-27 11:10:00,94.2,94.29,94.1,94.11,23732.0,85.0599,85.1412,84.9696,84.9786,23732.0
2020-01-27 11:20:00,94.11,94.37,94.08,94.33,33434.0,84.9786,85.2134,84.9515,85.1773,33434.0
2020-01-27 11:30:00,94.3,94.5,94.2,94.48,48145.0,85.1502,85.3308,85.0599,85.3127,48145.0
2020-01-27 11:40:00,94.5,94.52,94.39,94.39,12112.0,85.3308,85.3489,85.2315,85.2315,12112.0
2020-01-27 11:50:00,94.38,94.51,94.37,94.42,15685.0,85.2224,85.3398,85.2134,85.2586,15685.0
2020-01-27 12:00:00,94.39,94.62,94.38,94.59,29496.0,85.2315,85.4391,85.2224,85.4121,29496.0
2020-01-27 12:10:00,94.6,94.88,94.51,94.83,74044.0,85.4211,85.6739,85.3398,85.6288,74044.0
2020-01-27 12:20:00,94.83,94.98,94.74,94.87,15266.0,85.6288,85.7642,85.5475,85.6649,15266.0
2020-01-27 12:30:00,94.86,95.01,94.84,94.91,76370.0,85.6559,85.7913,85.6378,85.701,76370.0
2020-01-27 12:40:00,94.9,95.06,94.9,95.0,19256.0,85.692,85.8365,85.692,85.7823,19256.0
2020-01-27 12:50:00,94.97,95.02,94.79,94.95,16180.0,85.7552,85.8003,85.5927,85.7371,16180.0
2020-01-27 13:00:00,94.92,95.07,94.89,94.95,14943.0,85.71,85.8455,85.683,85.7371,14943.0
2020-01-27 13:10:00,94.93,95.0,94.86,95.0,14826.0,85.7191,85.7823,85.6559,85.7823,14826.0
2020-01-27 13:20:00,95.01,95.14,94.99,95.08,16446.0,85.7913,85.9087,85.7732,85.8545,16446.0
2020-01-27 13:30:00,95.07,95.13,95.02,95.11,17365.0,85.8455,85.8997,85.8003,85.8816,17365.0
2020-01-27 13:40:00,95.11,95.15,95.0,95.04,15025.0,85.8816,85.9177,85.7823,85.8184,15025.0
2020-01-27 13:50:00,95.03,95.03,94.84,94.88,29980.0,85.8094,85.8094,85.6378,85.6739,29980.0
2020-01-27 14:00:00,94.89,94.89,94.7,94.88,22380.0,85.683,85.683,85.5114,85.6739,22380.0
2020-01-27 14:10:00,94.88,95.0,94.86,94.98,20388.0,85.6739,85.7823,85.6559,85.7642,20388.0
2020-01-27 14:20:00,94.97,95.05,94.87,95.05,15725.0,85.7552,85.8274,85.6649,85.8274,15725.0
2020-01-27 14:30:00,95.03,95.06,94.84,94.95,32605.0,85.8094,85.8365,85.6378,85.7371,32605.0
2020-01-27 14:40:00,94.96,95.0,94.84,94.85,36667.0,85.7462,85.7823,85.6378,85.6468,36667.0
2020-01-27 14:50:00,94.85,94.9,94.74,94.79,26637.0,85.6468,85.692,85.5475,85.5927,26637.0
2020-01-27 15:00:00,94.81,94.94,94.76,94.92,57862.0,85.6107,85.7281,85.5656,85.71,57862.0
2020-01-27 15:10:00,94.89,95.14,94.77,95.06,51569.0,85.683,85.9087,85.5746,85.8365,51569.0
2020-01-27 15:20:00,95.06,95.08,94.9,94.93,27815.0,85.8365,85.8545,85.692,85.7191,27815.0
2020-01-27 15:30:00,94.9,94.98,94.81,94.96,47185.0,85.692,85.7642,85.6107,85.7462,47185.0
2020-01-27 15:40:00,94.94,94.97,94.62,94.63,54281.0,85.7281,85.7552,85.4391,85.4482,54281.0
2020-01-27 15:50:00,94.61,94.7,94.55,94.65,166564.0,85.4301,85.5114,85.3759,85.4662,166564.0
2020-01-28 09:30:00,94.84,95.15,94.68,94.81,126607.0,85.6378,85.9177,85.4933,85.6107,126607.0
2020-01-28 09:40:00,94.81,95.04,94.69,94.98,92811.0,85.6107,85.8184,85.5024,85.7642,92811.0
2020-01-28 09:50:00,94.98,95.31,94.92,95.19,77424.0,85.7642,86.0622,85.71,85.9538,77424.0
2020-01-28 10:00:00,95.19,95.56,95.19,95.53,75664.0,85.9538,86.2879,85.9538,86.2609,75664.0
2020-01-28 10:10:00,95.54,95.93,95.51,95.81,34631.0,86.2699,86.622,86.2428,86.5137,34631.0
2020-01-28 10:20:00,95.81,96.02,95.62,95.93,119936.0,86.5137,86.7033,86.3421,86.622,119936.0
2020-01-28 10:30:00,95.94,96.19,95.87,96.17,58235.0,86.6311,86.8568,86.5679,86.8388,58235.0
2020-01-28 10:40:00,96.21,96.53,96.2,96.39,115209.0,86.8749,87.1638,86.8658,87.0374,115209.0
2020-01-28 10:50:00,96.39,96.63,96.39,96.58,96684.0,87.0374,87.2541,87.0374,87.209,96684.0
2020-01-28 11:00:00,96.59,96.66,96.41,96.51,133051.0,87.218,87.2812,87.0555,87.1458,133051.0
2020-01-28 11:10:00,96.5,96.83,96.5,96.68,60648.0,87.1367,87.4347,87.1367,87.2993,60648.0
2020-01-28 11:20:00,96.67,97.02,96.65,96.85,97047.0,87.2902,87.6063,87.2722,87.4528,97047.0
2020-01-28 11:30:00,96.87,96.92,96.68,96.71,111715.0,87.4708,87.516,87.2993,87.3264,111715.0
2020-01-28 11:40:00,96.71,96.87,96.69,96.77,32755.0,87.3264,87.4708,87.3083,87.3805,32755.0
2020-01-28 11:50:00,96.77,96.92,96.73,96.89,48411.0,87.3805,87.516,87.3444,87.4889,48411.0
2020-01-28 12:00:00,96.9,96.94,96.76,96.81,50596.0,87.4979,87.534,87.3715,87.4167,50596.0
2020-01-28 12:10:00,96.83,96.85,96.67,96.84,55294.0,87.4347,87.4528,87.2902,87.4437,55294.0
2020-01-28 12:20:00,96.86,96.92,96.79,96.82,22008.0,87.4618,87.516,87.3986,87.4257,22008.0
2020-01-28 12:30:00,96.83,96.84,96.69,96.69,22608.0,87.4347,87.4437,87.3083,87.3083,22608.0
2020-01-28 12:40:00,96.68,96.82,96.68,96.81,23854.0,87.2993,87.4257,87.2993,87.4167,23854.0
2020-01-28 12:50:00,96.82,96.88,96.78,96.8,19310.0,87.4257,87.4799,87.3896,87.4076,19310.0
2020-01-28 13:00:00,96.8,96.81,96.6,96.6,33408.0,87.4076,87.4167,87.227,87.227,33408.0
2020-01-28 13:10:00,96.6,96.75,96.58,96.67,32754.0,87.227,87.3625,87.209,87.2902,32754.0
2020-01-28 13:20:00,96.67,96.78,96.65,96.72,27450.0,87.2902,87.3896,87.2722,87.3354,27450.0
2020-01-28 13:30:00,96.71,96.71,96.44,96.5,38173.0,87.3264,87.3264,87.0826,87.1367,38173.0
2020-01-28 13:40:00,96.5,96.51,96.42,96.48,73983.0,87.1367,87.1458,87.0645,87.1187,73983.0
2020-01-28 13:50:00,96.5,96.52,96.44,96.49,31699.0,87.1367,87.1548,87.0826,87.1277,31699.0
2020-01-28 14:00:00,96.49,96.56,96.44,96.45,22378.0,87.1277,87.1909,87.0826,87.0916,22378.0
2020-01-28 14:10:00,96.45,96.54,96.4,96.44,46214.0,87.0916,87.1729,87.0464,87.0826,46214.0
2020-01-28 14:20:00,96.44,96.55,96.42,96.47,44601.0,87.0826,87.1819,87.0645,87.1096,44601.0
2020-01-28 14:30:00,96.48,96.76,96.48,96.68,51829.0,87.1187,87.3715,87.1187,87.2993,51829.0
2020-01-28 14:40:00,96.68,96.83,96.67,96.72,21699.0,87.2993,87.4347,87.2902,87.3354,21699.0
2020-01-28 14:50:00,96.7,96.73,96.59,96.59,25430.0,87.3173,87.3444,87.218,87.218,25430.0
2020-01-28 15:00:00,96.58,96.62,96.5,96.54,24728.0,87.209,87.2451,87.1367,87.1729,24728.0
2020-01-28 15:10:00,96.54,96.69,96.49,96.69,33975.0,87.1729,87.3083,87.1277,87.3083,33975.0
2020-01-28 15:20:00,96.68,96.84,96.65,96.79,82810.0,87.2993,87.4437,87.2722,87.3986,82810.0
2020-01-28 15:30:00,96.8,96.8,96.37,96.4,100593.0,87.4076,87.4076,87.0193,87.0464,100593.0
2020-01-28 15:40:00,96.38,96.5,96.33,96.41,101874.0,87.0284,87.1367,86.9832,87.0555,101874.0
2020-01-28 15:50:00,96.41,96.51,96.26,96.27,221402.0,87.0555,87.1458,86.92,86.9291,221402.0
2020-01-29 09:30:00,96.87,97.13,96.62,96.67,47445.0,87.4708,87.7056,87.2451,87.2902,47445.0
2020-01-29 09:40:00,96.74,96.85,96.3,96.36,15683.0,87.3534,87.4528,86.9561,87.0103,15683.0
2020-01-29 09:50:00,96.35,96.57,96.18,96.31,31178.0,87.0013,87.1999,86.8478,86.9652,31178.0
2020-01-29 10:00:00,96.28,96.44,96.12,96.34,118173.0,86.9381,87.0826,86.7936,86.9923,118173.0
2020-01-29 10:10:00,96.34,96.46,96.27,96.4,34009.0,86.9923,87.1006,86.9291,87.0464,34009.0
2020-01-29 10:20:00,96.39,96.73,96.38,96.73,34263.0,87.0374,87.3444,87.0284,87.3444,34263.0
2020-01-29 10:30:00,96.68,96.76,96.52,96.67,28817.0,87.2993,87.3715,87.1548,87.2902,28817.0
2020-01-29 10:40:00,96.69,96.93,96.66,96.9,48648.0,87.3083,87.525,87.2812,87.4979,48648.0
2020-01-29 10:50:00,96.92,97.14,96.91,97.09,24396.0,87.516,87.7146,87.507,87.6695,24396.0
2020-01-29 11:00:00,97.08,97.43,97.08,97.41,30338.0,87.6605,87.9765,87.6605,87.9584,30338.0
2020-01-29 11:10:00,97.41,97.48,97.18,97.18,39115.0,87.9584,88.0216,87.7508,87.7508,39115.0
2020-01-29 11:20:00,97.16,97.36,97.07,97.26,20117.0,87.7327,87.9133,87.6514,87.823,20117.0
2020-01-29 11:30:00,97.25,97.33,97.0,97.04,10316.0,87.814,87.8862,87.5882,87.6243,10316.0
2020-01-29 11:40:00,97.05,97.11,97.01,97.05,10732.0,87.6334,87.6875,87.5972,87.6334,10732.0
2020-01-29 11:50:00,97.05,97.23,96.96,97.2,14833.0,87.6334,87.7959,87.5521,87.7688,14833.0
2020-01-29 12:00:00,97.2,97.21,97.05,97.13,11631.0,87.7688,87.7778,87.6334,87.7056,11631.0
2020-01-29 12:10:00,97.12,97.19,97.08,97.17,16366.0,87.6966,87.7598,87.6605,87.7417,16366.0
2020-01-29 12:20:00,97.17,97.17,96.93,97.07,99805.0,87.7417,87.7417,87.525,87.6514,99805.0
2020-01-29 12:30:00,97.07,97.11,97.01,97.1,10000.0,87.6514,87.6875,87.5972,87.6785,10000.0
2020-01-29 12:40:00,97.08,97.14,97.04,97.12,13104.0,87.6605,87.7146,87.6243,87.6966,13104.0
2020-01-29 12:50:00,97.12,97.16,97.06,97.09,19197.0,87.6966,87.7327,87.6424,87.6695,19197.0
2020-01-29 13:00:00,97.09,97.09,96.93,96.97,9151.0,87.6695,87.6695,87.525,87.5611,9151.0
2020-01-29 13:10:00,96.97,97.09,96.93,97.04,31819.0,87.5611,87.6695,87.525,87.6243,31819.0
2020-01-29 13:20:00,97.04,97.06,96.97,97.06,8914.0,87.6243,87.6424,87.5611,87.6424,8914.0
2020-01-29 13:30:00,97.05,97.14,97.04,97.1,8533.0,87.6334,87.7146,87.6243,87.6785,8533.0
2020-01-29 13:40:00,97.09,97.17,97.05,97.14,11226.0,87.6695,87.7417,87.6334,87.7146,11226.0
2020-01-29 13:50:00,97.13,97.25,97.05,97.23,6800.0,87.7056,87.814,87.6334,87.7959,6800.0
2020-01-29 14:00:00,97.19,97.24,97.09,97.15,10148.0,87.7598,87.8049,87.6695,87.7237,10148.0
2020-01-29 14:10:00,97.11,97.22,97.01,97.06,11570.0,87.6875,87.7869,87.5972,87.6424,11570.0
2020-01-29 14:20:00,97.06,97.17,97.02,97.14,10474.0,87.6424,87.7417,87.6063,87.7146,10474.0
2020-01-29 14:30:00,97.15,97.19,96.99,97.08,13389.0,87.7237,87.7598,87.5792,87.6605,13389.0
2020-01-29 14:40:00,97.08,97.1,96.97,97.06,17195.0,87.6605,87.6785,87.5611,87.6424,17195.0
2020-01-29 14:50:00,97.06,97.07,96.93,97.04,29525.0,87.6424,87.6514,87.525,87.6243,29525.0
2020-01-29 15:00:00,97.06,97.19,96.92,97.16,43709.0,87.6424,87.7598,87.516,87.7327,43709.0
2020-01-29 15:10:00,97.14,97.14,96.98,97.09,88161.0,87.7146,87.7146,87.5702,87.6695,88161.0
2020-01-29 15:20:00,97.11,97.16,96.97,97.13,34278.0,87.6875,87.7327,87.5611,87.7056,34278.0
2020-01-29 15:30:00,97.11,97.12,97.04,97.06,31730.0,87.6875,87.6966,87.6243,87.6424,31730.0
2020-01-29 15:40:00,97.05,97.08,96.96,97.05,137679.0,87.6334,87.6605,87.5521,87.6334,137679.0
2020-01-29 15:50:00,97.03,97.07,96.88,96.89,238727.0,87.6153,87.6514,87.4799,87.4889,238727.0
2020-01-30 09:30:00,95.62,96.37,95.49,96.3,66715.0,86.3421,87.0193,86.2247,86.9561,66715.0
2020-01-30 09:40:00,96.25,96.79,96.23,96.73,75232.0,86.911,87.3986,86.8929,87.3444,75232.0
2020-01-30 09:50:00,96.73,96.82,96.54,96.66,102379.0,87.3444,87.4257,87.1729,87.2812,102379.0
2020-01-30 10:00:00,96.68,96.71,96.26,96.57,113504.0,87.2993,87.3264,86.92,87.1999,113504.0
2020-01-30 10:10:00,96.56,96.59,96.11,96.15,23748.0,87.1909,87.218,86.7846,86.8207,23748.0
2020-01-30 10:20:00,96.13,96.15,95.98,96.07,20976.0,86.8026,86.8207,86.6672,86.7485,20976.0
2020-01-30 10:30:00,96.09,96.2,95.91,96.02,76868.0,86.7665,86.8658,86.604,86.7033,76868.0
2020-01-30 10:40:00,96.0,96.08,95.87,95.98,214378.0,86.6852,86.7575,86.5679,86.6672,214378.0
2020-01-30 10:50:00,95.98,96.01,95.7,95.84,162044.0,86.6672,86.6943,86.4144,86.5408,162044.0
2020-01-30 11:00:00,95.86,96.17,95.84,96.08,24964.0,86.5588,86.8388,86.5408,86.7575,24964.0
2020-01-30 11:10:00,96.09,96.33,96.09,96.33,47246.0,86.7665,86.9832,86.7665,86.9832,47246.0
2020-01-30 11:20:00,96.32,96.72,96.3,96.7,107169.0,86.9742,87.3354,86.9561,87.3173,107169.0
2020-01-30 11:30:00,96.7,96.78,96.52,96.73,35972.0,87.3173,87.3896,87.1548,87.3444,35972.0
2020-01-30 11:40:00,96.74,96.98,96.71,96.94,54310.0,87.3534,87.5702,87.3264,87.534,54310.0
2020-01-30 11:50:00,96.96,96.99,96.73,96.74,40268.0,87.5521,87.5792,87.3444,87.3534,40268.0
2020-01-30 12:00:00,96.74,96.79,96.6,96.6,61359.0,87.3534,87.3986,87.227,87.227,61359.0
2020-01-30 12:10:00,96.57,96.6,96.29,96.34,12876.0,87.1999,87.227,86.9471,86.9923,12876.0
2020-01-30 12:20:00,96.33,96.42,96.14,96.2,20287.0,86.9832,87.0645,86.8117,86.8658,20287.0
2020-01-30 12:30:00,96.21,96.31,96.05,96.07,47635.0,86.8749,86.9652,86.7304,86.7485,47635.0
2020-01-30 12:40:00,96.06,96.18,96.03,96.06,13844.0,86.7394,86.8478,86.7123,86.7394,13844.0
2020-01-30 12:50:00,96.04,96.19,96.02,96.08,18678.0,86.7214,86.8568,86.7033,86.7575,18678.0
2020-01-30 13:00:00,96.06,96.23,96.05,96.18,23084.0,86.7394,86.8929,86.7304,86.8478,23084.0
2020-01-30 13:10:00,96.16,96.26,96.14,96.18,76686.0,86.8297,86.92,86.8117,86.8478,76686.0
2020-01-30 13:20:00,96.17,96.32,96.12,96.29,20095.0,86.8388,86.9742,86.7936,86.9471,20095.0
2020-01-30 13:30:00,96.27,96.36,96.17,96.31,20617.0,86.9291,87.0103,86.8388,86.9652,20617.0
2020-01-30 13:40:00,96.3,96.37,96.2,96.22,31723.0,86.9561,87.0193,86.8658,86.8839,31723.0
2020-01-30 13:50:00,96.2,96.29,96.14,96.18,17488.0,86.8658,86.9471,86.8117,86.8478,17488.0
2020-01-30 14:00:00,96.23,96.39,96.2,96.39,16139.0,86.8929,87.0374,86.8658,87.0374,16139.0
2020-01-30 14:10:00,96.38,96.57,96.37,96.56,19666.0,87.0284,87.1999,87.0193,87.1909,19666.0
2020-01-30 14:20:00,96.58,96.7,96.55,96.58,33699.0,87.209,87.3173,87.1819,87.209,33699.0
2020-01-30 14:30:00,96.59,96.61,96.22,96.3,23303.0,87.218,87.2361,86.8839,86.9561,23303.0
2020-01-30 14:40:00,96.29,96.65,96.23,96.45,27898.0,86.9471,87.2722,86.8929,87.0916,27898.0
2020-01-30 14:50:00,96.49,96.62,96.32,96.52,19924.0,87.1277,87.2451,86.9742,87.1548,19924.0
2020-01-30 15:00:00,96.56,96.84,96.56,96.6,17433.0,87.1909,87.4437,87.1909,87.227,17433.0
2020-01-30 15:10:00,96.6,96.79,96.57,96.74,21619.0,87.227,87.3986,87.1999,87.3534,21619.0
2020-01-30 15:20:00,96.76,96.98,96.71,96.91,43394.0,87.3715,87.5702,87.3264,87.507,43394.0
2020-01-30 15:30:00,96.89,97.06,96.89,97.02,39427.0,87.4889,87.6424,87.4889,87.6063,39427.0
2020-01-30 15:40:00,97.01,97.27,96.99,97.27,36794.0,87.5972,87.832,87.5792,87.832,36794.0
2020-01-30 15:50:00,97.23,97.41,97.14,97.23,154977.0,87.7959,87.9584,87.7146,87.7959,154977.0
2020-01-31 09:30:00,96.38,96.86,96.06,96.31,186077.0,87.0284,87.4618,86.7394,86.9652,186077.0
2020-01-31 09:40:00,96.31,96.37,95.5,95.55,137439.0,86.9652,87.0193,86.2338,86.2789,137439.0
2020-01-31 09:50:00,95.6,95.99,95.47,95.91,31401.0,86.3241,86.6762,86.2067,86.604,31401.0
2020-01-31 10:00:00,95.89,96.06,95.75,96.05,54893.0,86.5859,86.7394,86.4595,86.7304,54893.0
2020-01-31 10:10:00,95.99,96.15,95.8,95.92,85672.0,86.6762,86.8207,86.5047,86.613,85672.0
2020-01-31 10:20:00,95.93,95.94,95.66,95.74,114805.0,86.622,86.6311,86.3782,86.4505,114805.0
2020-01-31 10:30:00,95.76,95.9,95.53,95.63,36911.0,86.4685,86.595,86.2609,86.3511,36911.0
2020-01-31 10:40:00,95.62,95.82,95.6,95.64,17980.0,86.3421,86.5227,86.3241,86.3602,17980.0
2020-01-31 10:50:00,95.64,95.65,95.38,95.45,32337.0,86.3602,86.3692,86.1254,86.1886,32337.0
2020-01-31 11:00:00,95.44,95.51,95.32,95.4,15511.0,86.1796,86.2428,86.0712,86.1435,15511.0
2020-01-31 11:10:00,95.36,95.61,95.15,95.45,31057.0,86.1073,86.3331,85.9177,86.1886,31057.0
2020-01-31 11:20:00,95.41,95.55,95.22,95.25,22410.0,86.1525,86.2789,85.9809,86.008,22410.0
2020-01-31 11:30:00,95.25,95.35,95.11,95.26,19868.0,86.008,86.0983,85.8816,86.017,19868.0
2020-01-31 11:40:00,95.26,95.53,95.23,95.49,19527.0,86.017,86.2609,85.99,86.2247,19527.0
2020-01-31 11:50:00,95.47,95.59,95.4,95.58,39232.0,86.2067,86.315,86.1435,86.306,39232.0
2020-01-31 12:00:00,95.54,95.6,95.31,95.31,43452.0,86.2699,86.3241,86.0622,86.0622,43452.0
2020-01-31 12:10:00,95.33,95.35,95.11,95.13,14332.0,86.0803,86.0983,85.8816,85.8997,14332.0
2020-01-31 12:20:00,95.13,95.23,95.1,95.21,15893.0,85.8997,85.99,85.8726,85.9719,15893.0
2020-01-31 12:30:00,95.21,95.23,94.82,94.93,50303.0,85.9719,85.99,85.6197,85.7191,50303.0
2020-01-31 12:40:00,94.94,95.13,94.87,94.97,94971.0,85.7281,85.8997,85.6649,85.7552,94971.0
2020-01-31 12:50:00,94.95,95.23,94.88,95.1,71657.0,85.7371,85.99,85.6739,85.8726,71657.0
2020-01-31 13:00:00,95.13,95.3,95.1,95.16,20523.0,85.8997,86.0532,85.8726,85.9268,20523.0
2020-01-31 13:10:00,95.16,95.2,95.03,95.1,73882.0,85.9268,85.9629,85.8094,85.8726,73882.0
2020-01-31 13:20:00,95.11,95.23,95.04,95.12,122846.0,85.8816,85.99,85.8184,85.8906,122846.0
2020-01-31 13:30:00,95.1,95.25,95.06,95.16,132160.0,85.8726,86.008,85.8365,85.9268,132160.0
2020-01-31 13:40:00,95.16,95.22,94.73,94.85,57218.0,85.9268,85.9809,85.5385,85.6468,57218.0
2020-01-31 13:50:00,94.84,95.01,94.74,94.96,54490.0,85.6378,85.7913,85.5475,85.7462,54490.0
2020-01-31 14:00:00,94.97,95.02,94.84,94.89,218182.0,85.7552,85.8003,85.6378,85.683,218182.0
2020-01-31 14:10:00,94.89,94.95,94.73,94.83,35583.0,85.683,85.7371,85.5385,85.6288,35583.0
2020-01-31 14:20:00,94.83,94.83,94.57,94.63,47831.0,85.6288,85.6288,85.394,85.4482,47831.0
2020-01-31 14:30:00,94.62,94.87,94.6,94.73,159196.0,85.4391,85.6649,85.4211,85.5385,159196.0
2020-01-31 14:40:00,94.75,94.76,94.5,94.6,100558.0,85.5565,85.5656,85.3308,85.4211,100558.0
2020-01-31 14:50:00,94.59,94.74,94.56,94.67,84458.0,85.4121,85.5475,85.385,85.4843,84458.0
2020-01-31 15:00:00,94.65,94.74,94.48,94.53,56397.0,85.4662,85.5475,85.3127,85.3579,56397.0
2020-01-31 15:10:00,94.52,94.54,94.34,94.48,46939.0,85.3489,85.3669,85.1863,85.3127,46939.0
2020-01-31 15:20:00,94.49,94.6,94.3,94.32,60733.0,85.3218,85.4211,85.1502,85.1683,60733.0
2020-01-31 15:30:00,94.31,94.32,94.16,94.19,113638.0,85.1592,85.1683,85.0238,85.0509,113638.0
2020-01-31 15:40:00,94.2,94.54,94.02,94.34,193450.0,85.0599,85.3669,84.8974,85.1863,193450.0
2020-01-31 15:50:00,94.36,94.68,94.25,94.47,487226.0,85.2044,85.4933,85.105,85.3037,487226.0
2020-02-03 09:30:00,95.06,95.46,94.95,95.33,53268.0,85.8365,86.1976,85.7371,86.0803,53268.0
2020-02-03 09:40:00,95.35,95.53,95.01,95.52,42573.0,86.0983,86.2609,85.7913,86.2518,42573.0
2020-02-03 09:50:00,95.53,95.96,95.5,95.96,19645.0,86.2609,86.6491,86.2338,86.6491,19645.0
2020-02-03 10:00:00,96.0,96.72,95.99,96.55,96455.0,86.6852,87.3354,86.6762,87.1819,96455.0
2020-02-03 10:10:00,96.59,96.61,96.28,96.44,38721.0,87.218,87.2361,86.9381,87.0826,38721.0
2020-02-03 10:20:00,96.44,96.75,96.41,96.72,35063.0,87.0826,87.3625,87.0555,87.3354,35063.0
2020-02-03 10:30:00,96.68,96.81,96.54,96.55,19908.0,87.2993,87.4167,87.1729,87.1819,19908.0
2020-02-03 10:40:00,96.57,96.57,96.0,96.06,30471.0,87.1999,87.1999,86.6852,86.7394,30471.0
2020-02-03 10:50:00,96.04,96.14,95.93,96.03,42919.0,86.7214,86.8117,86.622,86.7123,42919.0
2020-02-03 11:00:00,96.07,96.27,96.06,96.23,20633.0,86.7485,86.9291,86.7394,86.8929,20633.0
2020-02-03 11:10:00,96.26,96.27,95.89,95.98,20009.0,86.92,86.9291,86.5859,86.6672,20009.0
2020-02-03 11:20:00,95.97,96.04,95.79,95.8,17851.0,86.6582,86.7214,86.4956,86.5047,17851.0
2020-02-03 11:30:00,95.81,95.82,95.58,95.61,22631.0,86.5137,86.5227,86.306,86.3331,22631.0
2020-02-03 11:40:00,95.6,95.63,95.33,95.41,17400.0,86.3241,86.3511,86.0803,86.1525,17400.0
2020-02-03 11:50:00,95.41,95.53,95.36,95.52,16024.0,86.1525,86.2609,86.1073,86.2518,16024.0
2020-02-03 12:00:00,95.53,95.57,95.39,95.39,25358.0,86.2609,86.297,86.1344,86.1344,25358.0
2020-02-03 12:10:00,95.41,95.5,95.35,95.45,32044.0,86.1525,86.2338,86.0983,86.1886,32044.0
2020-02-03 12:20:00,95.46,95.65,95.43,95.49,25143.0,86.1976,86.3692,86.1706,86.2247,25143.0
2020-02-03 12:30:00,95.51,95.53,95.4,95.43,16546.0,86.2428,86.2609,86.1435,86.1706,16546.0
2020-02-03 12:40:00,95.44,95.52,95.37,95.51,23281.0,86.1796,86.2518,86.1164,86.2428,23281.0
2020-02-03 12:50:00,95.53,95.66,95.52,95.61,25234.0,86.2609,86.3782,86.2518,86.3331,25234.0
2020-02-03 13:00:00,95.62,95.77,95.56,95.73,53605.0,86.3421,86.4776,86.2879,86.4414,53605.0
2020-02-03 13:10:00,95.76,95.76,95.5,95.66,16695.0,86.4685,86.4685,86.2338,86.3782,16695.0
2020-02-03 13:20:00,95.67,95.82,95.63,95.69,45071.0,86.3873,86.5227,86.3511,86.4053,45071.0
2020-02-03 13:30:00,95.7,95.78,95.47,95.76,125003.0,86.4144,86.4866,86.2067,86.4685,125003.0
2020-02-03 13:40:00,95.78,95.8,95.66,95.73,15116.0,86.4866,86.5047,86.3782,86.4414,15116.0
2020-02-03 13:50:00,95.7,95.75,95.55,95.75,31080.0,86.4144,86.4595,86.2789,86.4595,31080.0
2020-02-03 14:00:00,95.75,95.77,95.62,95.67,26620.0,86.4595,86.4776,86.3421,86.3873,26620.0
2020-02-03 14:10:00,95.68,95.71,95.58,95.68,71664.0,86.3963,86.4234,86.306,86.3963,71664.0
2020-02-03 14:20:00,95.69,95.76,95.64,95.73,20936.0,86.4053,86.4685,86.3602,86.4414,20936.0
2020-02-03 14:30:00,95.75,95.79,95.52,95.6,30379.0,86.4595,86.4956,86.2518,86.3241,30379.0
2020-02-03 14:40:00,95.59,95.74,95.55,95.72,24333.0,86.315,86.4505,86.2789,86.4324,24333.0
2020-02-03 14:50:00,95.74,95.84,95.7,95.76,24602.0,86.4505,86.5408,86.4144,86.4685,24602.0
2020-02-03 15:00:00,95.75,95.77,95.7,95.74,26662.0,86.4595,86.4776,86.4144,86.4505,26662.0
2020-02-03 15:10:00,95.74,95.76,95.66,95.69,34137.0,86.4505,86.4685,86.3782,86.4053,34137.0
2020-02-03 15:20:00,95.68,95.77,95.61,95.76,38626.0,86.3963,86.4776,86.3331,86.4685,38626.0
2020-02-03 15:30:00,95.76,95.82,95.67,95.7,75936.0,86.4685,86.5227,86.3873,86.4144,75936.0
2020-02-03 15:40:00,95.69,95.74,95.42,95.43,114343.0,86.4053,86.4505,86.1615,86.1706,114343.0
2020-02-03 15:50:00,95.4,95.63,95.35,95.5,286835.0,86.1435,86.3511,86.0983,86.2338,286835.0
2020-02-04 09:30:00,97.97,101.54,97.86,99.65,228423.0,88.4641,91.6877,88.3648,89.9811,228423.0
2020-02-04 09:40:00,99.67,100.91,99.65,100.81,149609.0,89.9992,91.1188,89.9811,91.0285,149609.0
2020-02-04 09:50:00,100.81,101.36,100.4,100.68,127742.0,91.0285,91.5252,90.6583,90.9112,127742.0
2020-02-04 10:00:00,100.67,100.79,100.1,100.13,120464.0,90.9021,91.0105,90.3874,90.4145,120464.0
2020-02-04 10:10:00,100.19,100.71,100.0,100.63,162863.0,90.4687,90.9382,90.2971,90.866,162863.0
2020-02-04 10:20:00,100.64,100.77,100.37,100.7,51253.0,90.875,90.9924,90.6312,90.9292,51253.0
2020-02-04 10:30:00,100.68,101.23,100.64,100.88,78372.0,90.9112,91.4078,90.875,91.0917,78372.0
2020-02-04 10:40:00,100.91,100.91,100.27,100.27,60676.0,91.1188,91.1188,90.5409,90.5409,60676.0
2020-02-04 10:50:00,100.27,100.3,99.81,99.94,57549.0,90.5409,90.568,90.1256,90.243,57549.0
2020-02-04 11:00:00,99.94,100.11,99.67,99.77,43034.0,90.243,90.3965,89.9992,90.0895,43034.0
2020-02-04 11:10:00,99.77,100.34,99.7,100.31,49060.0,90.0895,90.6041,90.0262,90.5771,49060.0
2020-02-04 11:20:00,100.26,100.65,100.23,100.65,96252.0,90.5319,90.8841,90.5048,90.8841,96252.0
2020-02-04 11:30:00,100.59,101.02,100.58,100.78,104975.0,90.8299,91.2182,90.8209,91.0015,104975.0
2020-02-04 11:40:00,100.79,100.87,100.48,100.58,98328.0,91.0105,91.0827,90.7306,90.8209,98328.0
2020-02-04 11:50:00,100.56,100.58,99.87,100.09,26422.0,90.8028,90.8209,90.1797,90.3784,26422.0
2020-02-04 12:00:00,100.08,100.36,100.06,100.32,27495.0,90.3694,90.6222,90.3513,90.5861,27495.0
2020-02-04 12:10:00,100.32,100.49,100.22,100.26,50029.0,90.5861,90.7396,90.4958,90.5319,50029.0
2020-02-04 12:20:00,100.34,100.45,100.15,100.27,34705.0,90.6041,90.7035,90.4326,90.5409,34705.0
2020-02-04 12:30:00,100.24,100.29,100.14,100.29,38321.0,90.5138,90.559,90.4236,90.559,38321.0
2020-02-04 12:40:00,100.26,100.4,100.2,100.22,39172.0,90.5319,90.6583,90.4777,90.4958,39172.0
2020-02-04 12:50:00,100.22,100.33,100.13,100.29,28305.0,90.4958,90.5951,90.4145,90.559,28305.0
2020-02-04 13:00:00,100.31,100.39,100.1,100.35,41590.0,90.5771,90.6493,90.3874,90.6132,41590.0
2020-02-04 13:10:00,100.39,100.4,100.17,100.32,37534.0,90.6493,90.6583,90.4506,90.5861,37534.0
2020-02-04 13:20:00,100.31,100.35,100.14,100.23,28832.0,90.5771,90.6132,90.4236,90.5048,28832.0
2020-02-04 13:30:00,100.22,100.44,100.22,100.33,64470.0,90.4958,90.6944,90.4958,90.5951,64470.0
2020-02-04 13:40:00,100.32,100.74,100.28,100.69,73527.0,90.5861,90.9653,90.55,90.9202,73527.0
2020-02-04 13:50:00,100.67,100.77,100.58,100.69,36389.0,90.9021,90.9924,90.8209,90.9202,36389.0
2020-02-04 14:00:00,100.67,100.67,100.5,100.62,27894.0,90.9021,90.9021,90.7486,90.857,27894.0
2020-02-04 14:10:00,100.62,100.82,100.59,100.72,60342.0,90.857,91.0376,90.8299,90.9473,60342.0
2020-02-04 14:20:00,100.72,100.9,100.7,100.81,48486.0,90.9473,91.1098,90.9292,91.0285,48486.0
2020-02-04 14:30:00,100.81,100.87,100.71,100.81,39067.0,91.0285,91.0827,90.9382,91.0285,39067.0
2020-02-04 14:40:00,100.8,101.15,100.76,101.1,81994.0,91.0195,91.3356,90.9834,91.2904,81994.0
2020-02-04 14:50:00,101.09,101.1,100.74,100.74,78808.0,91.2814,91.2904,90.9653,90.9653,78808.0
2020-02-04 15:00:00,100.74,100.77,100.58,100.75,87315.0,90.9653,90.9924,90.8209,90.9744,87315.0
2020-02-04 15:10:00,100.74,101.08,100.74,101.06,68114.0,90.9653,91.2723,90.9653,91.2543,68114.0
2020-02-04 15:20:00,101.07,101.15,100.76,100.81,67903.0,91.2633,91.3356,90.9834,91.0285,67903.0
2020-02-04 15:30:00,100.8,100.98,100.7,100.97,129322.0,91.0195,91.182,90.9292,91.173,129322.0
2020-02-04 15:40:00,100.96,100.97,100.74,100.85,114981.0,91.164,91.173,90.9653,91.0647,114981.0
2020-02-04 15:50:00,100.86,100.97,100.66,100.89,383727.0,91.0737,91.173,90.8931,91.1008,383727.0
2020-02-05 09:30:00,102.32,102.79,102.07,102.61,93560.0,92.392,92.8164,92.1663,92.6539,93560.0
2020-02-05 09:40:00,102.58,103.21,102.42,102.91,58232.0,92.6268,93.1957,92.4823,92.9248,58232.0
2020-02-05 09:50:00,102.87,103.1,101.79,101.79,120127.0,92.8887,93.0963,91.9135,91.9135,120127.0
2020-02-05 10:00:00,101.82,102.39,101.81,102.0,55055.0,91.9405,92.4552,91.9315,92.1031,55055.0
2020-02-05 10:10:00,102.0,102.22,101.91,102.12,57672.0,92.1031,92.3017,92.0218,92.2114,57672.0
2020-02-05 10:20:00,102.09,102.33,101.7,101.83,44636.0,92.1843,92.4011,91.8322,91.9496,44636.0
2020-02-05 10:30:00,101.82,102.01,101.78,102.01,42856.0,91.9405,92.1121,91.9044,92.1121,42856.0
2020-02-05 10:40:00,101.98,102.31,101.9,102.26,51985.0,92.085,92.383,92.0128,92.3378,51985.0
2020-02-05 10:50:00,102.23,102.34,101.97,102.01,43363.0,92.3108,92.4101,92.076,92.1121,43363.0
2020-02-05 11:00:00,101.99,102.0,101.77,101.96,27099.0,92.094,92.1031,91.8954,92.067,27099.0
2020-02-05 11:10:00,101.97,102.03,101.84,101.98,45044.0,92.076,92.1302,91.9586,92.085,45044.0
2020-02-05 11:20:00,101.98,102.04,101.67,101.89,60905.0,92.085,92.1392,91.8051,92.0037,60905.0
2020-02-05 11:30:00,101.88,102.02,101.78,101.91,65034.0,91.9947,92.1211,91.9044,92.0218,65034.0
2020-02-05 11:40:00,101.91,101.95,101.69,101.71,47792.0,92.0218,92.0579,91.8232,91.8412,47792.0
2020-02-05 11:50:00,101.7,101.96,101.69,101.96,36245.0,91.8322,92.067,91.8232,92.067,36245.0
2020-02-05 12:00:00,101.94,102.18,101.88,102.11,40287.0,92.0489,92.2656,91.9947,92.2024,40287.0
2020-02-05 12:10:00,102.11,102.12,101.98,101.98,42224.0,92.2024,92.2114,92.085,92.085,42224.0
2020-02-05 12:20:00,101.98,102.23,101.95,101.97,62151.0,92.085,92.3108,92.0579,92.076,62151.0
2020-02-05 12:30:00,101.97,102.04,101.92,102.01,52794.0,92.076,92.1392,92.0308,92.1121,52794.0
2020-02-05 12:40:00,102.01,102.15,101.92,102.13,43256.0,92.1121,92.2385,92.0308,92.2205,43256.0
2020-02-05 12:50:00,102.14,102.2,102.01,102.06,32270.0,92.2295,92.2837,92.1121,92.1573,32270.0
2020-02-05 13:00:00,102.06,102.15,102.03,102.12,32765.0,92.1573,92.2385,92.1302,92.2114,32765.0
2020-02-05 13:10:00,102.12,102.16,102.01,102.13,27057.0,92.2114,92.2476,92.1121,92.2205,27057.0
2020-02-05 13:20:00,102.12,102.22,102.08,102.2,24608.0,92.2114,92.3017,92.1753,92.2837,24608.0
2020-02-05 13:30:00,102.2,102.26,102.12,102.16,26270.0,92.2837,92.3378,92.2114,92.2476,26270.0
2020-02-05 13:40:00,102.16,102.26,102.08,102.12,35716.0,92.2476,92.3378,92.1753,92.2114,35716.0
2020-02-05 13:50:00,102.13,102.24,101.99,102.02,51659.0,92.2205,92.3198,92.094,92.1211,51659.0
2020-02-05 14:00:00,102.0,102.02,101.9,101.96,41713.0,92.1031,92.1211,92.0128,92.067,41713.0
2020-02-05 14:10:00,101.96,102.05,101.95,101.97,44707.0,92.067,92.1482,92.0579,92.076,44707.0
2020-02-05 14:20:00,101.98,102.09,101.92,101.94,38403.0,92.085,92.1843,92.0308,92.0489,38403.0
2020-02-05 14:30:00,101.93,102.05,101.93,102.04,43576.0,92.0399,92.1482,92.0399,92.1392,43576.0
2020-02-05 14:40:00,102.04,102.1,101.98,102.02,51978.0,92.1392,92.1934,92.085,92.1211,51978.0
2020-02-05 14:50:00,102.03,102.16,102.03,102.15,43787.0,92.1302,92.2476,92.1302,92.2385,43787.0
2020-02-05 15:00:00,102.16,102.26,102.07,102.07,45713.0,92.2476,92.3378,92.1663,92.1663,45713.0
2020-02-05 15:10:00,102.07,102.28,102.05,102.21,49763.0,92.1663,92.3559,92.1482,92.2927,49763.0
2020-02-05 15:20:00,102.21,102.26,102.1,102.19,152039.0,92.2927,92.3378,92.1934,92.2746,152039.0
2020-02-05 15:30:00,102.18,102.32,102.17,102.28,71625.0,92.2656,92.392,92.2566,92.3559,71625.0
2020-02-05 15:40:00,102.27,102.47,102.18,102.38,124100.0,92.3469,92.5275,92.2656,92.4462,124100.0
2020-02-05 15:50:00,102.37,102.37,102.12,102.36,269640.0,92.4372,92.4372,92.2114,92.4281,269640.0
2020-02-06 09:30:00,103.37,103.5,102.39,102.46,89018.0,93.3401,93.4575,92.4552,92.5184,89018.0
2020-02-06 09:40:00,102.47,102.47,101.86,102.22,24255.0,92.5275,92.5275,91.9767,92.3017,24255.0
2020-02-06 09:50:00,102.17,102.81,102.12,102.81,24709.0,92.2566,92.8345,92.2114,92.8345,24709.0
2020-02-06 10:00:00,102.8,102.8,102.4,102.51,26950.0,92.8255,92.8255,92.4643,92.5636,26950.0
2020-02-06 10:10:00,102.57,102.73,102.33,102.33,32195.0,92.6178,92.7622,92.4011,92.4011,32195.0
2020-02-06 10:20:00,102.33,102.42,102.14,102.27,34896.0,92.4011,92.4823,92.2295,92.3469,34896.0
2020-02-06 10:30:00,102.26,102.38,102.19,102.31,36313.0,92.3378,92.4462,92.2746,92.383,36313.0
2020-02-06 10:40:00,102.31,102.56,102.19,102.42,30395.0,92.383,92.6087,92.2746,92.4823,30395.0
2020-02-06 10:50:00,102.43,102.47,102.23,102.39,21598.0,92.4914,92.5275,92.3108,92.4552,21598.0
2020-02-06 11:00:00,102.35,102.39,102.19,102.33,24129.0,92.4191,92.4552,92.2746,92.4011,24129.0
2020-02-06 11:10:00,102.33,102.44,102.22,102.32,29112.0,92.4011,92.5004,92.3017,92.392,29112.0
2020-02-06 11:20:00,102.3,102.48,102.22,102.4,42458.0,92.374,92.5365,92.3017,92.4643,42458.0
2020-02-06 11:30:00,102.41,102.44,102.22,102.38,76515.0,92.4733,92.5004,92.3017,92.4462,76515.0
2020-02-06 11:40:00,102.36,102.4,102.31,102.39,49882.0,92.4281,92.4643,92.383,92.4552,49882.0
2020-02-06 11:50:00,102.4,102.42,102.33,102.4,60745.0,92.4643,92.4823,92.4011,92.4643,60745.0
2020-02-06 12:00:00,102.39,102.53,102.36,102.52,26615.0,92.4552,92.5817,92.4281,92.5726,26615.0
2020-02-06 12:10:00,102.52,102.58,102.44,102.49,38997.0,92.5726,92.6268,92.5004,92.5455,38997.0
2020-02-06 12:20:00,102.47,102.72,102.46,102.72,27453.0,92.5275,92.7532,92.5184,92.7532,27453.0
2020-02-06 12:30:00,102.72,102.72,102.54,102.58,35629.0,92.7532,92.7532,92.5907,92.6268,35629.0
2020-02-06 12:40:00,102.59,102.61,102.45,102.46,20311.0,92.6358,92.6539,92.5094,92.5184,20311.0
2020-02-06 12:50:00,102.49,102.66,102.47,102.55,32592.0,92.5455,92.699,92.5275,92.5997,32592.0
2020-02-06 13:00:00,102.53,102.6,102.51,102.55,19183.0,92.5817,92.6449,92.5636,92.5997,19183.0
2020-02-06 13:10:00,102.52,102.56,102.45,102.47,19955.0,92.5726,92.6087,92.5094,92.5275,19955.0
2020-02-06 13:20:00,102.46,102.53,102.41,102.47,22798.0,92.5184,92.5817,92.4733,92.5275,22798.0
2020-02-06 13:30:00,102.46,102.51,102.43,102.46,35030.0,92.5184,92.5636,92.4914,92.5184,35030.0
2020-02-06 13:40:00,102.46,102.46,102.36,102.38,16669.0,92.5184,92.5184,92.4281,92.4462,16669.0
2020-02-06 13:50:00,102.37,102.62,102.37,102.62,22849.0,92.4372,92.6629,92.4372,92.6629,22849.0
2020-02-06 14:00:00,102.62,102.63,102.49,102.56,17847.0,92.6629,92.6719,92.5455,92.6087,17847.0
2020-02-06 14:10:00,102.57,102.58,102.47,102.48,17986.0,92.6178,92.6268,92.5275,92.5365,17986.0
2020-02-06 14:20:00,102.48,102.52,102.37,102.45,41794.0,92.5365,92.5726,92.4372,92.5094,41794.0
2020-02-06 14:30:00,102.47,102.54,102.46,102.48,19739.0,92.5275,92.5907,92.5184,92.5365,19739.0
2020-02-06 14:40:00,102.48,102.6,102.47,102.6,25187.0,92.5365,92.6449,92.5275,92.6449,25187.0
2020-02-06 14:50:00,102.6,102.65,102.56,102.56,26959.0,92.6449,92.69,92.6087,92.6087,26959.0
2020-02-06 15:00:00,102.57,102.6,102.48,102.54,40709.0,92.6178,92.6449,92.5365,92.5907,40709.0
2020-02-06 15:10:00,102.54,102.54,102.35,102.38,49229.0,92.5907,92.5907,92.4191,92.4462,49229.0
2020-02-06 15:20:00,102.39,102.47,102.34,102.42,41584.0,92.4552,92.5275,92.4101,92.4823,41584.0
2020-02-06 15:30:00,102.43,102.62,102.42,102.57,52263.0,92.4914,92.6629,92.4823,92.6178,52263.0
2020-02-06 15:40:00,102.59,102.73,102.58,102.65,73989.0,92.6358,92.7622,92.6268,92.69,73989.0
2020-02-06 15:50:00,102.64,102.72,102.47,102.48,213554.0,92.681,92.7532,92.5275,92.5365,213554.0
2020-02-07 09:30:00,101.9,101.9,101.13,101.6,93544.0,92.0128,92.0128,91.3175,91.7419,93544.0
2020-02-07 09:40:00,101.6,101.87,101.45,101.77,42370.0,91.7419,91.9857,91.6064,91.8954,42370.0
2020-02-07 09:50:00,101.81,101.87,101.46,101.47,50079.0,91.9315,91.9857,91.6155,91.6245,50079.0
2020-02-07 10:00:00,101.54,101.59,101.23,101.53,103763.0,91.6877,91.7329,91.4078,91.6787,103763.0
2020-02-07 10:10:00,101.57,102.2,101.56,102.11,44581.0,91.7148,92.2837,91.7058,92.2024,44581.0
2020-02-07 10:20:00,102.11,102.26,102.09,102.19,34605.0,92.2024,92.3378,92.1843,92.2746,34605.0
2020-02-07 10:30:00,102.21,102.4,102.18,102.37,30174.0,92.2927,92.4643,92.2656,92.4372,30174.0
2020-02-07 10:40:00,102.38,102.66,102.36,102.52,31583.0,92.4462,92.699,92.4281,92.5726,31583.0
2020-02-07 10:50:00,102.54,102.66,102.46,102.6,40083.0,92.5907,92.699,92.5184,92.6449,40083.0
2020-02-07 11:00:00,102.62,102.74,102.2,102.2,391187.0,92.6629,92.7713,92.2837,92.2837,391187.0
2020-02-07 11:10:00,102.21,102.33,101.84,102.31,27011.0,92.2927,92.4011,91.9586,92.383,27011.0
2020-02-07 11:20:00,102.33,102.61,102.3,102.56,25800.0,92.4011,92.6539,92.374,92.6087,25800.0
2020-02-07 11:30:00,102.56,102.65,102.46,102.58,30050.0,92.6087,92.69,92.5184,92.6268,30050.0
2020-02-07 11:40:00,102.58,102.64,102.47,102.48,26072.0,92.6268,92.681,92.5275,92.5365,26072.0
2020-02-07 11:50:00,102.51,102.54,102.38,102.51,20758.0,92.5636,92.5907,92.4462,92.5636,20758.0
2020-02-07 12:00:00,102.54,102.69,102.51,102.62,36637.0,92.5907,92.7261,92.5636,92.6629,36637.0
2020-02-07 12:10:00,102.63,102.89,102.59,102.81,224760.0,92.6719,92.9067,92.6358,92.8345,224760.0
2020-02-07 12:20:00,102.8,102.94,102.76,102.83,47624.0,92.8255,92.9519,92.7893,92.8525,47624.0
2020-02-07 12:30:00,102.83,102.83,102.68,102.72,18348.0,92.8525,92.8525,92.7171,92.7532,18348.0
2020-02-07 12:40:00,102.72,102.78,102.65,102.7,19922.0,92.7532,92.8074,92.69,92.7352,19922.0
2020-02-07 12:50:00,102.7,102.75,102.52,102.54,64638.0,92.7352,92.7803,92.5726,92.5907,64638.0
2020-02-07 13:00:00,102.54,102.57,102.28,102.35,70659.0,92.5907,92.6178,92.3559,92.4191,70659.0
2020-02-07 13:10:00,102.33,102.34,102.26,102.28,14921.0,92.4011,92.4101,92.3378,92.3559,14921.0
2020-02-07 13:20:00,102.3,102.48,102.29,102.48,17456.0,92.374,92.5365,92.3649,92.5365,17456.0
2020-02-07 13:30:00,102.47,102.51,102.3,102.37,26523.0,92.5275,92.5636,92.374,92.4372,26523.0
2020-02-07 13:40:00,102.37,102.4,102.25,102.25,18077.0,92.4372,92.4643,92.3288,92.3288,18077.0
2020-02-07 13:50:00,102.27,102.31,102.07,102.2,44131.0,92.3469,92.383,92.1663,92.2837,44131.0
2020-02-07 14:00:00,102.17,102.2,101.82,101.85,33069.0,92.2566,92.2837,91.9405,91.9676,33069.0
2020-02-07 14:10:00,101.84,101.99,101.73,101.98,44888.0,91.9586,92.094,91.8593,92.085,44888.0
2020-02-07 14:20:00,101.99,102.13,101.98,102.11,32777.0,92.094,92.2205,92.085,92.2024,32777.0
2020-02-07 14:30:00,102.11,102.23,102.09,102.11,35884.0,92.2024,92.3108,92.1843,92.2024,35884.0
2020-02-07 14:40:00,102.11,102.16,102.04,102.08,36223.0,92.2024,92.2476,92.1392,92.1753,36223.0
2020-02-07 14:50:00,102.08,102.23,102.03,102.2,40111.0,92.1753,92.3108,92.1302,92.2837,40111.0
2020-02-07 15:00:00,102.23,102.35,102.22,102.29,23240.0,92.3108,92.4191,92.3017,92.3649,23240.0
2020-02-07 15:10:00,102.3,102.41,102.26,102.39,24779.0,92.374,92.4733,92.3378,92.4552,24779.0
2020-02-07 15:20:00,102.39,102.39,102.2,102.22,40008.0,92.4552,92.4552,92.2837,92.3017,40008.0
2020-02-07 15:30:00,102.22,102.28,102.16,102.22,44262.0,92.3017,92.3559,92.2476,92.3017,44262.0
2020-02-07 15:40:00,102.22,102.25,102.13,102.13,37748.0,92.3017,92.3288,92.2205,92.2205,37748.0
2020-02-07 15:50:00,102.14,102.22,101.95,101.95,206545.0,92.2295,92.3017,92.0579,92.0579,206545.0
2020-02-10 09:30:00,101.84,102.08,101.58,101.98,41971.0,91.9586,92.1753,91.7238,92.085,41971.0
2020-02-10 09:40:00,101.97,102.09,101.54,101.58,16395.0,92.076,92.1843,91.6877,91.7238,16395.0
2020-02-10 09:50:00,101.55,101.93,101.5,101.88,23323.0,91.6967,92.0399,91.6516,91.9947,23323.0
2020-02-10 10:00:00,101.92,101.99,101.77,101.82,16232.0,92.0308,92.094,91.8954,91.9405,16232.0
2020-02-10 10:10:00,101.8,101.92,101.7,101.81,22920.0,91.9225,92.0308,91.8322,91.9315,22920.0
2020-02-10 10:20:00,101.85,102.08,101.78,102.0,31978.0,91.9676,92.1753,91.9044,92.1031,31978.0
2020-02-10 10:30:00,102.0,102.09,101.89,102.05,34646.0,92.1031,92.1843,92.0037,92.1482,34646.0
2020-02-10 10:40:00,102.06,102.12,101.96,102.1,49538.0,92.1573,92.2114,92.067,92.1934,49538.0
2020-02-10 10:50:00,102.12,102.13,101.92,102.01,36403.0,92.2114,92.2205,92.0308,92.1121,36403.0
2020-02-10 11:00:00,102.02,102.17,101.96,102.09,22569.0,92.1211,92.2566,92.067,92.1843,22569.0
2020-02-10 11:10:00,102.1,102.11,102.01,102.04,15376.0,92.1934,92.2024,92.1121,92.1392,15376.0
2020-02-10 11:20:00,102.04,102.09,101.95,102.0,13617.0,92.1392,92.1843,92.0579,92.1031,13617.0
2020-02-10 11:30:00,102.0,102.07,101.94,101.98,29023.0,92.1031,92.1663,92.0489,92.085,29023.0
2020-02-10 11:40:00,101.98,102.04,101.86,101.97,31596.0,92.085,92.1392,91.9767,92.076,31596.0
2020-02-10 11:50:00,101.96,101.98,101.91,101.94,29953.0,92.067,92.085,92.0218,92.0489,29953.0
2020-02-10 12:00:00,101.92,101.97,101.7,101.79,34517.0,92.0308,92.076,91.8322,91.9135,34517.0
2020-02-10 12:10:00,101.78,101.86,101.74,101.81,28733.0,91.9044,91.9767,91.8683,91.9315,28733.0
2020-02-10 12:20:00,101.8,101.84,101.73,101.82,28758.0,91.9225,91.9586,91.8593,91.9405,28758.0
2020-02-10 12:30:00,101.83,101.88,101.74,101.83,31034.0,91.9496,91.9947,91.8683,91.9496,31034.0
2020-02-10 12:40:00,101.83,101.96,101.81,101.92,24274.0,91.9496,92.067,91.9315,92.0308,24274.0
2020-02-10 12:50:00,101.92,101.98,101.9,101.96,26174.0,92.0308,92.085,92.0128,92.067,26174.0
2020-02-10 13:00:00,101.96,102.04,101.96,102.01,21831.0,92.067,92.1392,92.067,92.1121,21831.0
2020-02-10 13:10:00,102.02,102.07,102.01,102.05,15516.0,92.1211,92.1663,92.1121,92.1482,15516.0
2020-02-10 13:20:00,102.06,102.27,102.05,102.15,37888.0,92.1573,92.3469,92.1482,92.2385,37888.0
2020-02-10 13:30:00,102.15,102.23,102.14,102.23,29039.0,92.2385,92.3108,92.2295,92.3108,29039.0
2020-02-10 13:40:00,102.2,102.26,102.15,102.25,14000.0,92.2837,92.3378,92.2385,92.3288,14000.0
2020-02-10 13:50:00,102.25,102.27,102.2,102.21,14664.0,92.3288,92.3469,92.2837,92.2927,14664.0
2020-02-10 14:00:00,102.22,102.26,102.17,102.22,16603.0,92.3017,92.3378,92.2566,92.3017,16603.0
2020-02-10 14:10:00,102.22,102.25,102.16,102.16,11901.0,92.3017,92.3288,92.2476,92.2476,11901.0
2020-02-10 14:20:00,102.17,102.29,102.17,102.23,15273.0,92.2566,92.3649,92.2566,92.3108,15273.0
2020-02-10 14:30:00,102.24,102.32,102.23,102.25,12028.0,92.3198,92.392,92.3108,92.3288,12028.0
2020-02-10 14:40:00,102.26,102.27,102.2,102.23,12324.0,92.3378,92.3469,92.2837,92.3108,12324.0
2020-02-10 14:50:00,102.24,102.32,102.18,102.3,14980.0,92.3198,92.392,92.2656,92.374,14980.0
2020-02-10 15:00:00,102.3,102.44,102.28,102.41,15419.0,92.374,92.5004,92.3559,92.4733,15419.0
2020-02-10 15:10:00,102.42,102.56,102.36,102.36,27369.0,92.4823,92.6087,92.4281,92.4281,27369.0
2020-02-10 15:20:00,102.38,102.64,102.37,102.64,33889.0,92.4462,92.681,92.4372,92.681,33889.0
2020-02-10 15:30:00,102.67,102.8,102.58,102.75,81461.0,92.7081,92.8255,92.6268,92.7803,81461.0
2020-02-10 15:40:00,102.75,102.76,102.57,102.7,63438.0,92.7803,92.7893,92.6178,92.7352,63438.0
2020-02-10 15:50:00,102.71,102.93,102.65,102.9,183497.0,92.7442,92.9428,92.69,92.9158,183497.0
2020-02-11 09:30:00,103.42,103.66,103.01,103.63,89586.0,93.3853,93.602,93.0151,93.5749,89586.0
2020-02-11 09:40:00,103.59,103.68,103.4,103.53,38930.0,93.5388,93.6201,93.3672,93.4846,38930.0
2020-02-11 09:50:00,103.6,103.74,103.54,103.7,30864.0,93.5478,93.6742,93.4937,93.6381,30864.0
2020-02-11 10:00:00,103.72,103.85,103.65,103.8,40586.0,93.6562,93.7736,93.593,93.7284,40586.0
2020-02-11 10:10:00,103.83,103.92,103.43,103.47,53225.0,93.7555,93.8368,93.3943,93.4304,53225.0
2020-02-11 10:20:00,103.48,103.81,103.48,103.76,30641.0,93.4395,93.7375,93.4395,93.6923,30641.0
2020-02-11 10:30:00,103.77,103.83,103.6,103.61,27751.0,93.7013,93.7555,93.5478,93.5569,27751.0
2020-02-11 10:40:00,103.63,103.74,103.63,103.69,24835.0,93.5749,93.6742,93.5749,93.6291,24835.0
2020-02-11 10:50:00,103.69,103.8,103.67,103.74,26095.0,93.6291,93.7284,93.611,93.6742,26095.0
2020-02-11 11:00:00,103.77,103.81,103.6,103.6,16461.0,93.7013,93.7375,93.5478,93.5478,16461.0
2020-02-11 11:10:00,103.6,103.62,103.35,103.52,87715.0,93.5478,93.5659,93.3221,93.4756,87715.0
2020-02-11 11:20:00,103.5,103.52,103.35,103.4,27293.0,93.4575,93.4756,93.3221,93.3672,27293.0
2020-02-11 11:30:00,103.42,103.58,103.33,103.51,32861.0,93.3853,93.5298,93.304,93.4666,32861.0
2020-02-11 11:40:00,103.52,103.66,103.47,103.64,41657.0,93.4756,93.602,93.4304,93.5839,41657.0
2020-02-11 11:50:00,103.64,103.66,103.56,103.56,26282.0,93.5839,93.602,93.5117,93.5117,26282.0
2020-02-11 12:00:00,103.58,103.59,103.48,103.51,27215.0,93.5298,93.5388,93.4395,93.4666,27215.0
2020-02-11 12:10:00,103.53,103.68,103.47,103.67,23712.0,93.4846,93.6201,93.4304,93.611,23712.0
2020-02-11 12:20:00,103.69,103.74,103.63,103.64,43579.0,93.6291,93.6742,93.5749,93.5839,43579.0
2020-02-11 12:30:00,103.66,103.76,103.63,103.75,25461.0,93.602,93.6923,93.5749,93.6833,25461.0
2020-02-11 12:40:00,103.76,103.78,103.69,103.7,24424.0,93.6923,93.7104,93.6291,93.6381,24424.0
2020-02-11 12:50:00,103.7,103.81,103.65,103.79,25466.0,93.6381,93.7375,93.593,93.7194,25466.0
2020-02-11 13:00:00,103.79,103.94,103.76,103.94,20828.0,93.7194,93.8548,93.6923,93.8548,20828.0
2020-02-11 13:10:00,103.94,104.03,103.88,104.03,22781.0,93.8548,93.9361,93.8007,93.9361,22781.0
2020-02-11 13:20:00,103.99,104.14,103.96,104.11,16570.0,93.9,94.0354,93.8729,94.0083,16570.0
2020-02-11 13:30:00,104.13,104.17,104.04,104.11,24149.0,94.0264,94.0625,93.9451,94.0083,24149.0
2020-02-11 13:40:00,104.09,104.12,104.04,104.08,43460.0,93.9903,94.0174,93.9451,93.9813,43460.0
2020-02-11 13:50:00,104.08,104.24,104.01,104.24,56790.0,93.9813,94.1257,93.918,94.1257,56790.0
2020-02-11 14:00:00,104.25,104.26,104.09,104.16,62134.0,94.1348,94.1438,93.9903,94.0535,62134.0
2020-02-11 14:10:00,104.19,104.28,104.15,104.2,57862.0,94.0806,94.1619,94.0445,94.0896,57862.0
2020-02-11 14:20:00,104.2,104.27,104.11,104.26,93720.0,94.0896,94.1528,94.0083,94.1438,93720.0
2020-02-11 14:30:00,104.26,104.39,104.25,104.33,44778.0,94.1438,94.2612,94.1348,94.207,44778.0
2020-02-11 14:40:00,104.33,104.38,104.23,104.26,44957.0,94.207,94.2521,94.1167,94.1438,44957.0
2020-02-11 14:50:00,104.25,104.28,103.99,104.0,55465.0,94.1348,94.1619,93.9,93.909,55465.0
2020-02-11 15:00:00,104.02,104.05,103.83,103.85,80086.0,93.9271,93.9542,93.7555,93.7736,80086.0
2020-02-11 15:10:00,103.85,103.91,103.79,103.89,40890.0,93.7736,93.8278,93.7194,93.8097,40890.0
2020-02-11 15:20:00,103.89,103.94,103.84,103.9,38026.0,93.8097,93.8548,93.7645,93.8187,38026.0
2020-02-11 15:30:00,103.9,103.91,103.73,103.76,55396.0,93.8187,93.8278,93.6652,93.6923,55396.0
2020-02-11 15:40:00,103.75,103.78,103.59,103.59,55760.0,93.6833,93.7104,93.5388,93.5388,55760.0
2020-02-11 15:50:00,103.58,103.81,103.52,103.55,204046.0,93.5298,93.7375,93.4756,93.5027,204046.0
2020-02-12 09:30:00,104.5,104.78,104.41,104.49,81389.0,94.3605,94.6133,94.2792,94.3515,81389.0
2020-02-12 09:40:00,104.48,104.59,104.42,104.54,40084.0,94.3424,94.4418,94.2883,94.3966,40084.0
2020-02-12 09:50:00,104.52,104.73,104.51,104.69,32352.0,94.3786,94.5682,94.3695,94.5321,32352.0
2020-02-12 10:00:00,104.71,104.88,104.47,104.49,33172.0,94.5501,94.7036,94.3334,94.3515,33172.0
2020-02-12 10:10:00,104.48,104.5,104.22,104.46,40423.0,94.3424,94.3605,94.1077,94.3244,40423.0
2020-02-12 10:20:00,104.44,104.71,104.4,104.71,17841.0,94.3063,94.5501,94.2702,94.5501,17841.0
2020-02-12 10:30:00,104.74,104.84,104.63,104.84,26755.0,94.5772,94.6675,94.4779,94.6675,26755.0
2020-02-12 10:40:00,104.84,104.87,104.73,104.81,19521.0,94.6675,94.6946,94.5682,94.6404,19521.0
2020-02-12 10:50:00,104.86,104.86,104.71,104.74,17982.0,94.6856,94.6856,94.5501,94.5772,17982.0
2020-02-12 11:00:00,104.73,104.81,104.69,104.72,36644.0,94.5682,94.6404,94.5321,94.5592,36644.0
2020-02-12 11:10:00,104.73,104.81,104.68,104.75,22791.0,94.5682,94.6404,94.523,94.5862,22791.0
2020-02-12 11:20:00,104.74,104.9,104.7,104.88,33198.0,94.5772,94.7217,94.5411,94.7036,33198.0
2020-02-12 11:30:00,104.88,104.97,104.68,104.68,35907.0,94.7036,94.7849,94.523,94.523,35907.0
2020-02-12 11:40:00,104.7,104.71,104.51,104.58,22580.0,94.5411,94.5501,94.3695,94.4327,22580.0
2020-02-12 11:50:00,104.58,104.59,104.41,104.47,44418.0,94.4327,94.4418,94.2792,94.3334,44418.0
2020-02-12 12:00:00,104.48,104.55,104.39,104.42,24321.0,94.3424,94.4057,94.2612,94.2883,24321.0
2020-02-12 12:10:00,104.41,104.41,104.2,104.22,32999.0,94.2792,94.2792,94.0896,94.1077,32999.0
2020-02-12 12:20:00,104.23,104.29,104.18,104.24,34333.0,94.1167,94.1709,94.0716,94.1257,34333.0
2020-02-12 12:30:00,104.24,104.43,104.24,104.3,11917.0,94.1257,94.2973,94.1257,94.1799,11917.0
2020-02-12 12:40:00,104.31,104.31,104.24,104.27,10274.0,94.1889,94.1889,94.1257,94.1528,10274.0
2020-02-12 12:50:00,104.27,104.29,104.21,104.26,20086.0,94.1528,94.1709,94.0986,94.1438,20086.0
2020-02-12 13:00:00,104.27,104.27,104.12,104.2,30214.0,94.1528,94.1528,94.0174,94.0896,30214.0
2020-02-12 13:10:00,104.19,104.19,103.97,104.01,13938.0,94.0806,94.0806,93.8819,93.918,13938.0
2020-02-12 13:20:00,104.02,104.04,103.8,103.83,17350.0,93.9271,93.9451,93.7284,93.7555,17350.0
2020-02-12 13:30:00,103.82,103.96,103.81,103.9,16642.0,93.7465,93.8729,93.7375,93.8187,16642.0
2020-02-12 13:40:00,103.9,103.97,103.86,103.95,10920.0,93.8187,93.8819,93.7826,93.8639,10920.0
2020-02-12 13:50:00,103.95,104.08,103.91,104.07,14462.0,93.8639,93.9813,93.8278,93.9722,14462.0
2020-02-12 14:00:00,104.08,104.19,104.06,104.19,15482.0,93.9813,94.0806,93.9632,94.0806,15482.0
2020-02-12 14:10:00,104.18,104.22,104.11,104.2,10905.0,94.0716,94.1077,94.0083,94.0896,10905.0
2020-02-12 14:20:00,104.21,104.25,104.14,104.15,14050.0,94.0986,94.1348,94.0354,94.0445,14050.0
2020-02-12 14:30:00,104.15,104.25,104.14,104.15,15320.0,94.0445,94.1348,94.0354,94.0445,15320.0
2020-02-12 14:40:00,104.15,104.15,104.05,104.14,19718.0,94.0445,94.0445,93.9542,94.0354,19718.0
2020-02-12 14:50:00,104.13,104.14,103.99,104.05,18796.0,94.0264,94.0354,93.9,93.9542,18796.0
2020-02-12 15:00:00,104.05,104.17,104.04,104.11,31269.0,93.9542,94.0625,93.9451,94.0083,31269.0
2020-02-12 15:10:00,104.12,104.12,103.96,104.01,32601.0,94.0174,94.0174,93.8729,93.918,32601.0
2020-02-12 15:20:00,104.02,104.16,104.0,104.09,24340.0,93.9271,94.0535,93.909,93.9903,24340.0
2020-02-12 15:30:00,104.1,104.21,104.04,104.16,38120.0,93.9993,94.0986,93.9451,94.0535,38120.0
2020-02-12 15:40:00,104.18,104.19,104.08,104.09,51809.0,94.0716,94.0806,93.9813,93.9903,51809.0
2020-02-12 15:50:00,104.09,104.14,103.97,104.01,154412.0,93.9903,94.0354,93.8819,93.918,154412.0
2020-02-13 09:30:00,103.41,103.98,103.32,103.85,45905.0,93.3763,93.891,93.295,93.7736,45905.0
2020-02-13 09:40:00,103.84,103.88,103.48,103.63,39071.0,93.7645,93.8007,93.4395,93.5749,39071.0
2020-02-13 09:50:00,103.62,103.82,103.42,103.43,32925.0,93.5659,93.7465,93.3853,93.3943,32925.0
2020-02-13 10:00:00,103.48,103.62,103.28,103.59,34471.0,93.4395,93.5659,93.2589,93.5388,34471.0
2020-02-13 10:10:00,103.6,103.66,103.5,103.58,23267.0,93.5478,93.602,93.4575,93.5298,23267.0
2020-02-13 10:20:00,103.57,103.57,103.27,103.31,30412.0,93.5207,93.5207,93.2499,93.286,30412.0
2020-02-13 10:30:00,103.32,103.32,103.13,103.26,20090.0,93.295,93.295,93.1234,93.2408,20090.0
2020-02-13 10:40:00,103.29,103.7,103.28,103.7,65155.0,93.2679,93.6381,93.2589,93.6381,65155.0
2020-02-13 10:50:00,103.7,103.71,103.44,103.55,25387.0,93.6381,93.6472,93.4034,93.5027,25387.0
2020-02-13 11:00:00,103.55,103.72,103.52,103.64,18951.0,93.5027,93.6562,93.4756,93.5839,18951.0
2020-02-13 11:10:00,103.64,103.66,103.45,103.51,19279.0,93.5839,93.602,93.4124,93.4666,19279.0
2020-02-13 11:20:00,103.53,103.67,103.51,103.63,12728.0,93.4846,93.611,93.4666,93.5749,12728.0
2020-02-13 11:30:00,103.61,103.72,103.58,103.67,15122.0,93.5569,93.6562,93.5298,93.611,15122.0
2020-02-13 11:40:00,103.68,103.76,103.62,103.63,15989.0,93.6201,93.6923,93.5659,93.5749,15989.0
2020-02-13 11:50:00,103.62,103.63,103.53,103.56,20663.0,93.5659,93.5749,93.4846,93.5117,20663.0
2020-02-13 12:00:00,103.55,103.74,103.55,103.74,15994.0,93.5027,93.6742,93.5027,93.6742,15994.0
2020-02-13 12:10:00,103.73,103.87,103.71,103.77,14898.0,93.6652,93.7916,93.6472,93.7013,14898.0
2020-02-13 12:20:00,103.8,103.8,103.66,103.71,12254.0,93.7284,93.7284,93.602,93.6472,12254.0
2020-02-13 12:30:00,103.71,103.78,103.61,103.61,14849.0,93.6472,93.7104,93.5569,93.5569,14849.0
2020-02-13 12:40:00,103.61,103.63,103.56,103.61,18521.0,93.5569,93.5749,93.5117,93.5569,18521.0
2020-02-13 12:50:00,103.62,103.72,103.59,103.59,12795.0,93.5659,93.6562,93.5388,93.5388,12795.0
2020-02-13 13:00:00,103.59,103.64,103.44,103.45,16453.0,93.5388,93.5839,93.4034,93.4124,16453.0
2020-02-13 13:10:00,103.44,103.44,103.32,103.34,12347.0,93.4034,93.4034,93.295,93.3131,12347.0
2020-02-13 13:20:00,103.36,103.46,103.32,103.45,17941.0,93.3311,93.4214,93.295,93.4124,17941.0
2020-02-13 13:30:00,103.45,103.52,103.41,103.47,15739.0,93.4124,93.4756,93.3763,93.4304,15739.0
2020-02-13 13:40:00,103.5,103.68,103.49,103.68,16543.0,93.4575,93.6201,93.4485,93.6201,16543.0
2020-02-13 13:50:00,103.68,103.68,103.51,103.58,19620.0,93.6201,93.6201,93.4666,93.5298,19620.0
2020-02-13 14:00:00,103.58,103.71,103.58,103.59,20820.0,93.5298,93.6472,93.5298,93.5388,20820.0
2020-02-13 14:10:00,103.58,103.65,103.53,103.55,20200.0,93.5298,93.593,93.4846,93.5027,20200.0
2020-02-13 14:20:00,103.58,103.71,103.58,103.64,20311.0,93.5298,93.6472,93.5298,93.5839,20311.0
2020-02-13 14:30:00,103.65,103.66,103.56,103.57,22220.0,93.593,93.602,93.5117,93.5207,22220.0
2020-02-13 14:40:00,103.59,103.59,103.41,103.42,21582.0,93.5388,93.5388,93.3763,93.3853,21582.0
2020-02-13 14:50:00,103.42,103.55,103.41,103.47,32709.0,93.3853,93.5027,93.3763,93.4304,32709.0
2020-02-13 15:00:00,103.49,103.51,103.26,103.31,31495.0,93.4485,93.4666,93.2408,93.286,31495.0
2020-02-13 15:10:00,103.29,103.31,103.13,103.18,29519.0,93.2679,93.286,93.1234,93.1686,29519.0
2020-02-13 15:20:00,103.18,103.25,103.13,103.16,23998.0,93.1686,93.2318,93.1234,93.1505,23998.0
2020-02-13 15:30:00,103.17,103.19,103.02,103.02,46992.0,93.1596,93.1776,93.0241,93.0241,46992.0
2020-02-13 15:40:00,103.04,103.08,102.97,103.0,100763.0,93.0422,93.0783,92.979,93.006,100763.0
2020-02-13 15:50:00,103.0,103.01,102.82,102.91,184162.0,93.006,93.0151,92.8435,92.9248,184162.0
2020-02-14 09:30:00,102.96,103.07,102.59,102.8,58286.0,92.9699,93.0693,92.6358,92.8255,58286.0
2020-02-14 09:40:00,102.82,102.98,102.68,102.93,10508.0,92.8435,92.988,92.7171,92.9428,10508.0
2020-02-14 09:50:00,102.93,103.09,102.9,102.93,17781.0,92.9428,93.0873,92.9158,92.9428,17781.0
2020-02-14 10:00:00,102.94,103.02,102.67,102.67,18803.0,92.9519,93.0241,92.7081,92.7081,18803.0
2020-02-14 10:10:00,102.68,102.68,102.53,102.68,18360.0,92.7171,92.7171,92.5817,92.7171,18360.0
2020-02-14 10:20:00,102.71,102.72,102.52,102.58,21877.0,92.7442,92.7532,92.5726,92.6268,21877.0
2020-02-14 10:30:00,102.57,102.78,102.51,102.75,24552.0,92.6178,92.8074,92.5636,92.7803,24552.0
2020-02-14 10:40:00,102.75,102.93,102.72,102.81,28929.0,92.7803,92.9428,92.7532,92.8345,28929.0
2020-02-14 10:50:00,102.79,102.92,102.77,102.89,37870.0,92.8164,92.9338,92.7984,92.9067,37870.0
2020-02-14 11:00:00,102.9,102.9,102.68,102.78,50115.0,92.9158,92.9158,92.7171,92.8074,50115.0
2020-02-14 11:10:00,102.8,103.06,102.79,102.98,28658.0,92.8255,93.0602,92.8164,92.988,28658.0
2020-02-14 11:20:00,102.99,103.09,102.92,103.03,16445.0,92.997,93.0873,92.9338,93.0331,16445.0
2020-02-14 11:30:00,103.03,103.14,103.0,103.1,19780.0,93.0331,93.1325,93.006,93.0963,19780.0
2020-02-14 11:40:00,103.09,103.1,102.88,102.91,21970.0,93.0873,93.0963,92.8977,92.9248,21970.0
2020-02-14 11:50:00,102.91,102.98,102.83,102.94,28195.0,92.9248,92.988,92.8525,92.9519,28195.0
2020-02-14 12:00:00,102.94,103.02,102.77,102.89,43051.0,92.9519,93.0241,92.7984,92.9067,43051.0
2020-02-14 12:10:00,102.89,103.01,102.89,102.97,14633.0,92.9067,93.0151,92.9067,92.979,14633.0
2020-02-14 12:20:00,102.98,103.02,102.78,103.02,27621.0,92.988,93.0241,92.8074,93.0241,27621.0
2020-02-14 12:30:00,103.01,103.04,102.91,103.03,12349.0,93.0151,93.0422,92.9248,93.0331,12349.0
2020-02-14 12:40:00,103.03,103.08,102.96,103.01,10666.0,93.0331,93.0783,92.9699,93.0151,10666.0
2020-02-14 12:50:00,103.0,103.08,102.97,103.06,12133.0,93.006,93.0783,92.979,93.0602,12133.0
2020-02-14 13:00:00,103.06,103.11,102.91,102.91,14891.0,93.0602,93.1054,92.9248,92.9248,14891.0
2020-02-14 13:10:00,102.93,103.05,102.9,102.9,11265.0,92.9428,93.0512,92.9158,92.9158,11265.0
2020-02-14 13:20:00,102.91,103.0,102.88,102.88,54382.0,92.9248,93.006,92.8977,92.8977,54382.0
2020-02-14 13:30:00,102.87,102.9,102.76,102.83,85642.0,92.8887,92.9158,92.7893,92.8525,85642.0
2020-02-14 13:40:00,102.83,102.87,102.74,102.84,54885.0,92.8525,92.8887,92.7713,92.8616,54885.0
2020-02-14 13:50:00,102.83,102.99,102.83,102.97,34280.0,92.8525,92.997,92.8525,92.979,34280.0
2020-02-14 14:00:00,102.96,103.04,102.93,103.0,13614.0,92.9699,93.0422,92.9428,93.006,13614.0
2020-02-14 14:10:00,103.0,103.08,102.87,102.98,28142.0,93.006,93.0783,92.8887,92.988,28142.0
2020-02-14 14:20:00,103.0,103.28,102.98,103.28,14382.0,93.006,93.2589,92.988,93.2589,14382.0
2020-02-14 14:30:00,103.27,103.53,103.27,103.45,37030.0,93.2499,93.4846,93.2499,93.4124,37030.0
2020-02-14 14:40:00,103.44,103.47,103.2,103.26,33385.0,93.4034,93.4304,93.1866,93.2408,33385.0
2020-02-14 14:50:00,103.25,103.28,103.2,103.25,18477.0,93.2318,93.2589,93.1866,93.2318,18477.0
2020-02-14 15:00:00,103.27,103.3,103.06,103.13,63478.0,93.2499,93.2769,93.0602,93.1234,63478.0
2020-02-14 15:10:00,103.1,103.19,103.02,103.17,41832.0,93.0963,93.1776,93.0241,93.1596,41832.0
2020-02-14 15:20:00,103.16,103.37,103.16,103.35,31660.0,93.1505,93.3401,93.1505,93.3221,31660.0
2020-02-14 15:30:00,103.36,103.54,103.34,103.53,44436.0,93.3311,93.4937,93.3131,93.4846,44436.0
2020-02-14 15:40:00,103.53,103.56,103.44,103.53,100347.0,93.4846,93.5117,93.4034,93.4846,100347.0
2020-02-14 15:50:00,103.54,103.6,103.47,103.59,196890.0,93.4937,93.5478,93.4304,93.5388,196890.0
2020-02-18 09:30:00,104.03,104.19,103.83,104.06,78802.0,93.9361,94.0806,93.7555,93.9632,78802.0
2020-02-18 09:40:00,104.07,104.34,103.87,104.21,22716.0,93.9722,94.216,93.7916,94.0986,22716.0
2020-02-18 09:50:00,104.23,104.31,103.82,104.12,153751.0,94.1167,94.1889,93.7465,94.0174,153751.0
2020-02-18 10:00:00,104.07,104.33,104.05,104.1,43249.0,93.9722,94.207,93.9542,93.9993,43249.0
2020-02-18 10:10:00,104.1,104.35,104.07,104.34,36609.0,93.9993,94.2251,93.9722,94.216,36609.0
2020-02-18 10:20:00,104.34,104.44,104.08,104.08,32662.0,94.216,94.3063,93.9813,93.9813,32662.0
2020-02-18 10:30:00,104.12,104.28,104.07,104.22,24571.0,94.0174,94.1619,93.9722,94.1077,24571.0
2020-02-18 10:40:00,104.17,104.49,104.08,104.45,25536.0,94.0625,94.3515,93.9813,94.3154,25536.0
2020-02-18 10:50:00,104.45,104.52,104.3,104.31,32093.0,94.3154,94.3786,94.1799,94.1889,32093.0
2020-02-18 11:00:00,104.33,104.34,103.79,103.83,29077.0,94.207,94.216,93.7194,93.7555,29077.0
2020-02-18 11:10:00,103.85,103.85,103.62,103.68,78549.0,93.7736,93.7736,93.5659,93.6201,78549.0
2020-02-18 11:20:00,103.65,103.82,103.58,103.73,59147.0,93.593,93.7465,93.5298,93.6652,59147.0
2020-02-18 11:30:00,103.73,103.95,103.73,103.91,67117.0,93.6652,93.8639,93.6652,93.8278,67117.0
2020-02-18 11:40:00,103.9,103.92,103.83,103.87,57809.0,93.8187,93.8368,93.7555,93.7916,57809.0
2020-02-18 11:50:00,103.87,103.95,103.52,103.55,38506.0,93.7916,93.8639,93.4756,93.5027,38506.0
2020-02-18 12:00:00,103.57,103.88,103.54,103.87,23231.0,93.5207,93.8007,93.4937,93.7916,23231.0
2020-02-18 12:10:00,103.9,104.01,103.88,103.89,21900.0,93.8187,93.918,93.8007,93.8097,21900.0
2020-02-18 12:20:00,103.89,103.97,103.83,103.93,65293.0,93.8097,93.8819,93.7555,93.8458,65293.0
2020-02-18 12:30:00,103.92,104.03,103.88,103.98,37218.0,93.8368,93.9361,93.8007,93.891,37218.0
2020-02-18 12:40:00,103.98,104.07,103.95,104.03,51262.0,93.891,93.9722,93.8639,93.9361,51262.0
2020-02-18 12:50:00,104.03,104.15,104.01,104.07,26983.0,93.9361,94.0445,93.918,93.9722,26983.0
2020-02-18 13:00:00,104.08,104.3,104.08,104.29,18327.0,93.9813,94.1799,93.9813,94.1709,18327.0
2020-02-18 13:10:00,104.3,104.32,104.22,104.28,19951.0,94.1799,94.198,94.1077,94.1619,19951.0
2020-02-18 13:20:00,104.27,104.32,104.24,104.32,18933.0,94.1528,94.198,94.1257,94.198,18933.0
2020-02-18 13:30:00,104.3,104.4,104.04,104.11,37809.0,94.1799,94.2702,93.9451,94.0083,37809.0
2020-02-18 13:40:00,104.12,104.16,104.09,104.12,19728.0,94.0174,94.0535,93.9903,94.0174,19728.0
2020-02-18 13:50:00,104.13,104.31,104.1,104.31,16400.0,94.0264,94.1889,93.9993,94.1889,16400.0
2020-02-18 14:00:00,104.31,104.32,104.14,104.14,30375.0,94.1889,94.198,94.0354,94.0354,30375.0
2020-02-18 14:10:00,104.14,104.26,104.12,104.2,24702.0,94.0354,94.1438,94.0174,94.0896,24702.0
2020-02-18 14:20:00,104.2,104.42,104.14,104.38,32906.0,94.0896,94.2883,94.0354,94.2521,32906.0
2020-02-18 14:30:00,104.37,104.48,104.36,104.48,16813.0,94.2431,94.3424,94.2341,94.3424,16813.0
2020-02-18 14:40:00,104.49,104.6,104.47,104.5,25860.0,94.3515,94.4508,94.3334,94.3605,25860.0
2020-02-18 14:50:00,104.5,104.61,104.49,104.54,23466.0,94.3605,94.4598,94.3515,94.3966,23466.0
2020-02-18 15:00:00,104.54,104.55,104.45,104.51,32431.0,94.3966,94.4057,94.3154,94.3695,32431.0
2020-02-18 15:10:00,104.52,104.64,104.51,104.53,32959.0,94.3786,94.4869,94.3695,94.3876,32959.0
2020-02-18 15:20:00,104.5,104.52,104.39,104.39,27691.0,94.3605,94.3786,94.2612,94.2612,27691.0
2020-02-18 15:30:00,104.39,104.41,104.26,104.27,49429.0,94.2612,94.2792,94.1438,94.1528,49429.0
2020-02-18 15:40:00,104.27,104.34,104.24,104.26,44551.0,94.1528,94.216,94.1257,94.1438,44551.0
2020-02-18 15:50:00,104.27,104.47,104.25,104.47,128088.0,94.1528,94.3334,94.1348,94.3334,128088.0
2020-02-19 09:30:00,104.5,104.71,104.16,104.57,67064.0,94.3605,94.5501,94.0535,94.4237,67064.0
2020-02-19 09:40:00,104.57,104.92,104.52,104.75,107986.0,94.4237,94.7398,94.3786,94.5862,107986.0
2020-02-19 09:50:00,104.76,104.82,104.44,104.55,29853.0,94.5953,94.6495,94.3063,94.4057,29853.0
2020-02-19 10:00:00,104.55,104.78,104.45,104.76,43869.0,94.4057,94.6133,94.3154,94.5953,43869.0
2020-02-19 10:10:00,104.76,104.8,104.56,104.78,28535.0,94.5953,94.6314,94.4147,94.6133,28535.0
2020-02-19 10:20:00,104.79,104.83,104.72,104.72,19928.0,94.6224,94.6585,94.5592,94.5592,19928.0
2020-02-19 10:30:00,104.73,104.85,104.72,104.79,25285.0,94.5682,94.6765,94.5592,94.6224,25285.0
2020-02-19 10:40:00,104.8,104.93,104.79,104.91,24716.0,94.6314,94.7488,94.6224,94.7307,24716.0
2020-02-19 10:50:00,104.91,104.98,104.88,104.92,21351.0,94.7307,94.7939,94.7036,94.7398,21351.0
2020-02-19 11:00:00,104.92,104.93,104.8,104.86,24507.0,94.7398,94.7488,94.6314,94.6856,24507.0
2020-02-19 11:10:00,104.87,104.89,104.8,104.82,19485.0,94.6946,94.7127,94.6314,94.6495,19485.0
2020-02-19 11:20:00,104.83,104.86,104.77,104.8,13798.0,94.6585,94.6856,94.6043,94.6314,13798.0
2020-02-19 11:30:00,104.8,104.84,104.69,104.73,30874.0,94.6314,94.6675,94.5321,94.5682,30874.0
2020-02-19 11:40:00,104.74,104.81,104.67,104.8,20272.0,94.5772,94.6404,94.514,94.6314,20272.0
2020-02-19 11:50:00,104.8,104.83,104.68,104.69,18736.0,94.6314,94.6585,94.523,94.5321,18736.0
2020-02-19 12:00:00,104.68,104.76,104.65,104.71,13165.0,94.523,94.5953,94.496,94.5501,13165.0
2020-02-19 12:10:00,104.7,104.73,104.67,104.73,14409.0,94.5411,94.5682,94.514,94.5682,14409.0
2020-02-19 12:20:00,104.73,104.75,104.58,104.59,29418.0,94.5682,94.5862,94.4327,94.4418,29418.0
2020-02-19 12:30:00,104.58,104.74,104.58,104.72,17544.0,94.4327,94.5772,94.4327,94.5592,17544.0
2020-02-19 12:40:00,104.72,104.78,104.71,104.77,20165.0,94.5592,94.6133,94.5501,94.6043,20165.0
2020-02-19 12:50:00,104.77,104.77,104.71,104.75,21612.0,94.6043,94.6043,94.5501,94.5862,21612.0
2020-02-19 13:00:00,104.75,104.85,104.75,104.76,17875.0,94.5862,94.6765,94.5862,94.5953,17875.0
2020-02-19 13:10:00,104.77,104.78,104.57,104.59,21278.0,94.6043,94.6133,94.4237,94.4418,21278.0
2020-02-19 13:20:00,104.59,104.6,104.48,104.48,24886.0,94.4418,94.4508,94.3424,94.3424,24886.0
2020-02-19 13:30:00,104.44,104.51,104.42,104.48,20074.0,94.3063,94.3695,94.2883,94.3424,20074.0
2020-02-19 13:40:00,104.48,104.61,104.48,104.49,16654.0,94.3424,94.4598,94.3424,94.3515,16654.0
2020-02-19 13:50:00,104.47,104.49,104.34,104.36,17455.0,94.3334,94.3515,94.216,94.2341,17455.0
2020-02-19 14:00:00,104.36,104.41,104.24,104.41,15279.0,94.2341,94.2792,94.1257,94.2792,15279.0
2020-02-19 14:10:00,104.4,104.49,104.38,104.47,16117.0,94.2702,94.3515,94.2521,94.3334,16117.0
2020-02-19 14:20:00,104.48,104.5,104.42,104.48,14997.0,94.3424,94.3605,94.2883,94.3424,14997.0
2020-02-19 14:30:00,104.49,104.62,104.46,104.59,17958.0,94.3515,94.4689,94.3244,94.4418,17958.0
2020-02-19 14:40:00,104.59,104.64,104.57,104.59,22207.0,94.4418,94.4869,94.4237,94.4418,22207.0
2020-02-19 14:50:00,104.59,104.6,104.43,104.47,24425.0,94.4418,94.4508,94.2973,94.3334,24425.0
2020-02-19 15:00:00,104.47,104.49,104.37,104.41,25426.0,94.3334,94.3515,94.2431,94.2792,25426.0
2020-02-19 15:10:00,104.41,104.53,104.38,104.52,21982.0,94.2792,94.3876,94.2521,94.3786,21982.0
2020-02-19 15:20:00,104.52,104.65,104.51,104.65,46291.0,94.3786,94.496,94.3695,94.496,46291.0
2020-02-19 15:30:00,104.66,104.72,104.63,104.71,53943.0,94.505,94.5592,94.4779,94.5501,53943.0
2020-02-19 15:40:00,104.71,104.71,104.38,104.41,51561.0,94.5501,94.5501,94.2521,94.2792,51561.0
2020-02-19 15:50:00,104.4,104.49,104.29,104.31,138557.0,94.2702,94.3515,94.1709,94.1889,138557.0
2020-02-20 09:30:00,104.24,104.7,104.09,104.53,48295.0,94.1257,94.5411,93.9903,94.3876,48295.0
2020-02-20 09:40:00,104.58,104.59,104.32,104.53,25094.0,94.4327,94.4418,94.198,94.3876,25094.0
2020-02-20 09:50:00,104.5,104.87,104.5,104.87,23890.0,94.3605,94.6946,94.3605,94.6946,23890.0
2020-02-20 10:00:00,104.85,105.25,104.84,105.12,45149.0,94.6765,95.0377,94.6675,94.9203,45149.0
2020-02-20 10:10:00,105.11,105.35,105.09,105.34,19935.0,94.9113,95.128,94.8933,95.119,19935.0
2020-02-20 10:20:00,105.36,105.42,105.25,105.42,21240.0,95.1371,95.1912,95.0377,95.1912,21240.0
2020-02-20 10:30:00,105.44,105.58,105.39,105.56,40815.0,95.2093,95.3357,95.1641,95.3177,40815.0
2020-02-20 10:40:00,105.59,105.77,105.59,105.67,18179.0,95.3447,95.5073,95.3447,95.417,18179.0
2020-02-20 10:50:00,105.63,105.74,105.58,105.69,23515.0,95.3809,95.4802,95.3357,95.435,23515.0
2020-02-20 11:00:00,105.7,105.78,105.52,105.53,37600.0,95.4441,95.5163,95.2815,95.2906,37600.0
2020-02-20 11:10:00,105.53,105.55,105.22,105.33,28870.0,95.2906,95.3086,95.0106,95.11,28870.0
2020-02-20 11:20:00,105.33,105.42,105.14,105.16,59637.0,95.11,95.1912,94.9384,94.9565,59637.0
2020-02-20 11:30:00,105.16,105.2,104.43,105.07,33401.0,94.9565,94.9926,94.2973,94.8752,33401.0
2020-02-20 11:40:00,105.06,105.31,104.95,105.14,36176.0,94.8662,95.0919,94.7668,94.9384,36176.0
2020-02-20 11:50:00,105.14,105.72,105.14,105.45,32603.0,94.9384,95.4621,94.9384,95.2183,32603.0
2020-02-20 12:00:00,105.4,105.4,104.96,104.96,15508.0,95.1732,95.1732,94.7759,94.7759,15508.0
2020-02-20 12:10:00,105.01,105.27,105.01,105.05,39295.0,94.821,95.0558,94.821,94.8571,39295.0
2020-02-20 12:20:00,105.06,105.12,104.95,105.05,14418.0,94.8662,94.9203,94.7668,94.8571,14418.0
2020-02-20 12:30:00,105.09,105.17,104.96,105.17,14157.0,94.8933,94.9655,94.7759,94.9655,14157.0
2020-02-20 12:40:00,105.19,105.26,105.11,105.11,15626.0,94.9836,95.0468,94.9113,94.9113,15626.0
2020-02-20 12:50:00,105.13,105.31,105.12,105.3,16071.0,94.9294,95.0919,94.9203,95.0829,16071.0
2020-02-20 13:00:00,105.3,105.39,105.13,105.26,18880.0,95.0829,95.1641,94.9294,95.0468,18880.0
2020-02-20 13:10:00,105.28,105.45,105.25,105.33,19796.0,95.0648,95.2183,95.0377,95.11,19796.0
2020-02-20 13:20:00,105.34,105.36,105.18,105.23,17431.0,95.119,95.1371,94.9745,95.0197,17431.0
2020-02-20 13:30:00,105.23,105.3,105.11,105.23,21999.0,95.0197,95.0829,94.9113,95.0197,21999.0
2020-02-20 13:40:00,105.25,105.31,105.14,105.23,18437.0,95.0377,95.0919,94.9384,95.0197,18437.0
2020-02-20 13:50:00,105.21,105.33,105.18,105.2,24690.0,95.0016,95.11,94.9745,94.9926,24690.0
2020-02-20 14:00:00,105.22,105.44,105.22,105.36,28497.0,95.0106,95.2093,95.0106,95.1371,28497.0
2020-02-20 14:10:00,105.37,105.49,105.31,105.31,19820.0,95.1461,95.2544,95.0919,95.0919,19820.0
2020-02-20 14:20:00,105.31,105.37,105.25,105.25,16746.0,95.0919,95.1461,95.0377,95.0377,16746.0
2020-02-20 14:30:00,105.27,105.46,105.26,105.41,72404.0,95.0558,95.2274,95.0468,95.1822,72404.0
2020-02-20 14:40:00,105.41,105.41,105.3,105.32,19725.0,95.1822,95.1822,95.0829,95.1009,19725.0
2020-02-20 14:50:00,105.33,105.35,105.22,105.29,22953.0,95.11,95.128,95.0106,95.0739,22953.0
2020-02-20 15:00:00,105.29,105.32,105.13,105.16,23899.0,95.0739,95.1009,94.9294,94.9565,23899.0
2020-02-20 15:10:00,105.16,105.17,104.97,105.15,35036.0,94.9565,94.9655,94.7849,94.9474,35036.0
2020-02-20 15:20:00,105.15,105.22,105.09,105.12,28179.0,94.9474,95.0106,94.8933,94.9203,28179.0
2020-02-20 15:30:00,105.12,105.21,105.08,105.13,41229.0,94.9203,95.0016,94.8842,94.9294,41229.0
2020-02-20 15:40:00,105.13,105.15,104.96,104.98,32157.0,94.9294,94.9474,94.7759,94.7939,32157.0
2020-02-20 15:50:00,104.96,105.18,104.95,105.07,103079.0,94.7759,94.9745,94.7668,94.8752,103079.0
2020-02-21 09:30:00,104.23,104.47,103.94,103.95,103676.0,94.1167,94.3334,93.8548,93.8639,103676.0
2020-02-21 09:40:00,103.9,104.19,103.8,104.0,62369.0,93.8187,94.0806,93.7284,93.909,62369.0
2020-02-21 09:50:00,103.99,104.51,103.96,104.02,50213.0,93.9,94.3695,93.8729,93.9271,50213.0
2020-02-21 10:00:00,104.07,104.42,103.87,104.37,35059.0,93.9722,94.2883,93.7916,94.2431,35059.0
2020-02-21 10:10:00,104.28,104.54,104.18,104.49,60898.0,94.1619,94.3966,94.0716,94.3515,60898.0
2020-02-21 10:20:00,104.49,104.49,104.18,104.2,41426.0,94.3515,94.3515,94.0716,94.0896,41426.0
2020-02-21 10:30:00,104.2,104.36,104.12,104.24,32526.0,94.0896,94.2341,94.0174,94.1257,32526.0
2020-02-21 10:40:00,104.24,104.46,103.94,104.45,38545.0,94.1257,94.3244,93.8548,94.3154,38545.0
2020-02-21 10:50:00,104.5,104.53,104.36,104.49,22898.0,94.3605,94.3876,94.2341,94.3515,22898.0
2020-02-21 11:00:00,104.51,104.79,104.49,104.73,25739.0,94.3695,94.6224,94.3515,94.5682,25739.0
2020-02-21 11:10:00,104.75,105.01,104.74,104.85,36525.0,94.5862,94.821,94.5772,94.6765,36525.0
2020-02-21 11:20:00,104.91,104.94,104.76,104.9,15700.0,94.7307,94.7578,94.5953,94.7217,15700.0
2020-02-21 11:30:00,104.95,105.01,104.79,104.84,13557.0,94.7668,94.821,94.6224,94.6675,13557.0
2020-02-21 11:40:00,104.84,104.87,104.71,104.84,13202.0,94.6675,94.6946,94.5501,94.6675,13202.0
2020-02-21 11:50:00,104.85,105.02,104.81,104.91,12249.0,94.6765,94.8301,94.6404,94.7307,12249.0
2020-02-21 12:00:00,104.92,105.05,104.88,104.95,26797.0,94.7398,94.8571,94.7036,94.7668,26797.0
2020-02-21 12:10:00,104.95,104.99,104.8,104.8,40698.0,94.7668,94.803,94.6314,94.6314,40698.0
2020-02-21 12:20:00,104.8,105.0,104.76,104.97,27234.0,94.6314,94.812,94.5953,94.7849,27234.0
2020-02-21 12:30:00,104.97,105.04,104.84,104.91,23360.0,94.7849,94.8481,94.6675,94.7307,23360.0
2020-02-21 12:40:00,104.92,105.03,104.85,105.01,29733.0,94.7398,94.8391,94.6765,94.821,29733.0
2020-02-21 12:50:00,105.01,105.06,104.85,104.92,14536.0,94.821,94.8662,94.6765,94.7398,14536.0
2020-02-21 13:00:00,104.92,105.14,104.91,105.06,27974.0,94.7398,94.9384,94.7307,94.8662,27974.0
2020-02-21 13:10:00,105.08,105.08,104.99,105.02,10441.0,94.8842,94.8842,94.803,94.8301,10441.0
2020-02-21 13:20:00,105.01,105.08,104.9,104.91,72427.0,94.821,94.8842,94.7217,94.7307,72427.0
2020-02-21 13:30:00,104.87,104.89,104.71,104.75,19369.0,94.6946,94.7127,94.5501,94.5862,19369.0
2020-02-21 13:40:00,104.77,105.04,104.77,104.93,20053.0,94.6043,94.8481,94.6043,94.7488,20053.0
2020-02-21 13:50:00,104.93,104.96,104.84,104.89,45648.0,94.7488,94.7759,94.6675,94.7127,45648.0
2020-02-21 14:00:00,104.89,105.04,104.85,104.87,26889.0,94.7127,94.8481,94.6765,94.6946,26889.0
2020-02-21 14:10:00,104.87,104.89,104.64,104.73,35797.0,94.6946,94.7127,94.4869,94.5682,35797.0
2020-02-21 14:20:00,104.71,104.91,104.6,104.91,49524.0,94.5501,94.7307,94.4508,94.7307,49524.0
2020-02-21 14:30:00,104.91,105.01,104.63,104.7,43474.0,94.7307,94.821,94.4779,94.5411,43474.0
2020-02-21 14:40:00,104.72,104.93,104.57,104.57,67386.0,94.5592,94.7488,94.4237,94.4237,67386.0
2020-02-21 14:50:00,104.58,104.76,104.58,104.68,23993.0,94.4327,94.5953,94.4327,94.523,23993.0
2020-02-21 15:00:00,104.68,104.85,104.67,104.78,45360.0,94.523,94.6765,94.514,94.6133,45360.0
2020-02-21 15:10:00,104.78,104.89,104.72,104.76,27967.0,94.6133,94.7127,94.5592,94.5953,27967.0
2020-02-21 15:20:00,104.75,104.87,104.69,104.78,45791.0,94.5862,94.6946,94.5321,94.6133,45791.0
2020-02-21 15:30:00,104.78,104.9,104.57,104.88,69542.0,94.6133,94.7217,94.4237,94.7036,69542.0
2020-02-21 15:40:00,104.91,105.01,104.67,104.73,108657.0,94.7307,94.821,94.514,94.5682,108657.0
2020-02-21 15:50:00,104.72,104.97,104.68,104.95,193815.0,94.5592,94.7849,94.523,94.7668,193815.0
2020-02-24 09:30:00,101.67,101.98,101.12,101.95,137269.0,91.8051,92.085,91.3085,92.0579,137269.0
2020-02-24 09:40:00,101.95,102.64,101.72,102.26,68390.0,92.0579,92.681,91.8502,92.3378,68390.0
2020-02-24 09:50:00,102.23,102.41,102.12,102.34,69250.0,92.3108,92.4733,92.2114,92.4101,69250.0
2020-02-24 10:00:00,102.35,102.56,102.13,102.18,61042.0,92.4191,92.6087,92.2205,92.2656,61042.0
2020-02-24 10:10:00,102.18,102.55,101.94,102.03,58721.0,92.2656,92.5997,92.0489,92.1302,58721.0
2020-02-24 10:20:00,102.03,102.16,101.83,102.03,60714.0,92.1302,92.2476,91.9496,92.1302,60714.0
2020-02-24 10:30:00,102.03,102.04,101.65,101.79,58083.0,92.1302,92.1392,91.787,91.9135,58083.0
2020-02-24 10:40:00,101.77,102.26,101.73,102.25,47898.0,91.8954,92.3378,91.8593,92.3288,47898.0
2020-02-24 10:50:00,102.24,102.52,102.21,102.43,55689.0,92.3198,92.5726,92.2927,92.4914,55689.0
2020-02-24 11:00:00,102.42,102.47,102.02,102.37,59241.0,92.4823,92.5275,92.1211,92.4372,59241.0
2020-02-24 11:10:00,102.38,102.59,102.32,102.57,49560.0,92.4462,92.6358,92.392,92.6178,49560.0
2020-02-24 11:20:00,102.58,102.65,102.2,102.34,70381.0,92.6268,92.69,92.2837,92.4101,70381.0
2020-02-24 11:30:00,102.35,102.45,102.11,102.26,54537.0,92.4191,92.5094,92.2024,92.3378,54537.0
2020-02-24 11:40:00,102.26,102.27,101.62,101.64,45715.0,92.3378,92.3469,91.7599,91.778,45715.0
2020-02-24 11:50:00,101.66,101.88,101.59,101.69,45173.0,91.7961,91.9947,91.7329,91.8232,45173.0
2020-02-24 12:00:00,101.67,101.92,101.65,101.75,60042.0,91.8051,92.0308,91.787,91.8773,60042.0
2020-02-24 12:10:00,101.75,101.8,101.6,101.76,31086.0,91.8773,91.9225,91.7419,91.8864,31086.0
2020-02-24 12:20:00,101.77,102.0,101.74,101.85,43479.0,91.8954,92.1031,91.8683,91.9676,43479.0
2020-02-24 12:30:00,101.87,102.25,101.64,102.15,41796.0,91.9857,92.3288,91.778,92.2385,41796.0
2020-02-24 12:40:00,102.15,102.15,101.84,101.86,27043.0,92.2385,92.2385,91.9586,91.9767,27043.0
2020-02-24 12:50:00,101.85,101.85,101.65,101.7,28885.0,91.9676,91.9676,91.787,91.8322,28885.0
2020-02-24 13:00:00,101.68,101.68,101.38,101.5,40177.0,91.8141,91.8141,91.5432,91.6516,40177.0
2020-02-24 13:10:00,101.48,101.62,101.27,101.33,33812.0,91.6335,91.7599,91.4439,91.4981,33812.0
2020-02-24 13:20:00,101.36,101.61,101.32,101.56,50415.0,91.5252,91.7509,91.4891,91.7058,50415.0
2020-02-24 13:30:00,101.56,101.63,101.45,101.51,42081.0,91.7058,91.769,91.6064,91.6606,42081.0
2020-02-24 13:40:00,101.51,101.7,101.47,101.7,61680.0,91.6606,91.8322,91.6245,91.8322,61680.0
2020-02-24 13:50:00,101.72,101.77,101.47,101.69,54297.0,91.8502,91.8954,91.6245,91.8232,54297.0
2020-02-24 14:00:00,101.69,101.81,101.34,101.36,39947.0,91.8232,91.9315,91.5071,91.5252,39947.0
2020-02-24 14:10:00,101.39,101.63,101.26,101.33,45054.0,91.5523,91.769,91.4349,91.4981,45054.0
2020-02-24 14:20:00,101.34,102.0,101.34,101.98,51557.0,91.5071,92.1031,91.5071,92.085,51557.0
2020-02-24 14:30:00,101.99,102.03,101.81,102.01,45172.0,92.094,92.1302,91.9315,92.1121,45172.0
2020-02-24 14:40:00,102.0,102.15,101.95,102.14,41495.0,92.1031,92.2385,92.0579,92.2295,41495.0
2020-02-24 14:50:00,102.14,102.4,102.08,102.22,66690.0,92.2295,92.4643,92.1753,92.3017,66690.0
2020-02-24 15:00:00,102.19,102.55,102.18,102.23,73034.0,92.2746,92.5997,92.2656,92.3108,73034.0
2020-02-24 15:10:00,102.25,102.25,101.89,101.95,46432.0,92.3288,92.3288,92.0037,92.0579,46432.0
2020-02-24 15:20:00,101.95,102.27,101.84,101.87,77459.0,92.0579,92.3469,91.9586,91.9857,77459.0
2020-02-24 15:30:00,101.87,102.04,101.7,101.79,99033.0,91.9857,92.1392,91.8322,91.9135,99033.0
2020-02-24 15:40:00,101.79,101.91,101.59,101.91,82909.0,91.9135,92.0218,91.7329,92.0218,82909.0
2020-02-24 15:50:00,101.82,101.9,101.48,101.63,338039.0,91.9405,92.0128,91.6335,91.769,338039.0
2020-02-25 09:30:00,101.95,102.0,101.34,101.5,46475.0,92.0579,92.1031,91.5071,91.6516,46475.0
2020-02-25 09:40:00,101.44,101.66,101.28,101.41,29725.0,91.5974,91.7961,91.4529,91.5703,29725.0
2020-02-25 09:50:00,101.37,101.98,101.31,101.95,44611.0,91.5342,92.085,91.48,92.0579,44611.0
2020-02-25 10:00:00,101.92,102.46,101.79,102.28,55712.0,92.0308,92.5184,91.9135,92.3559,55712.0
2020-02-25 10:10:00,102.31,102.34,101.72,101.78,64143.0,92.383,92.4101,91.8502,91.9044,64143.0
2020-02-25 10:20:00,101.77,101.79,100.86,100.88,95034.0,91.8954,91.9135,91.0737,91.0917,95034.0
2020-02-25 10:30:00,100.91,101.53,100.82,101.41,83657.0,91.1188,91.6787,91.0376,91.5703,83657.0
2020-02-25 10:40:00,101.37,101.6,101.04,101.04,38575.0,91.5342,91.7419,91.2362,91.2362,38575.0
2020-02-25 10:50:00,101.04,101.19,100.58,101.15,42007.0,91.2362,91.3717,90.8209,91.3356,42007.0
2020-02-25 11:00:00,101.2,101.44,100.86,100.99,50054.0,91.3807,91.5974,91.0737,91.1911,50054.0
2020-02-25 11:10:00,100.97,101.22,100.58,100.74,42702.0,91.173,91.3988,90.8209,90.9653,42702.0
2020-02-25 11:20:00,100.71,101.21,100.55,101.1,91244.0,90.9382,91.3897,90.7938,91.2904,91244.0
2020-02-25 11:30:00,101.08,101.18,100.81,100.96,56731.0,91.2723,91.3626,91.0285,91.164,56731.0
2020-02-25 11:40:00,100.98,101.12,100.61,100.95,34769.0,91.182,91.3085,90.8479,91.155,34769.0
2020-02-25 11:50:00,100.99,101.1,100.81,100.87,33752.0,91.1911,91.2904,91.0285,91.0827,33752.0
2020-02-25 12:00:00,100.85,101.06,100.63,100.8,76260.0,91.0647,91.2543,90.866,91.0195,76260.0
2020-02-25 12:10:00,100.8,100.88,100.36,100.38,75571.0,91.0195,91.0917,90.6222,90.6403,75571.0
2020-02-25 12:20:00,100.36,100.44,100.2,100.38,23945.0,90.6222,90.6944,90.4777,90.6403,23945.0
2020-02-25 12:30:00,100.35,100.65,100.35,100.39,71175.0,90.6132,90.8841,90.6132,90.6493,71175.0
2020-02-25 12:40:00,100.37,100.4,99.86,99.94,66777.0,90.6312,90.6583,90.1707,90.243,66777.0
2020-02-25 12:50:00,99.92,100.24,99.8,99.98,91325.0,90.2249,90.5138,90.1165,90.2791,91325.0
2020-02-25 13:00:00,99.98,100.2,99.81,99.96,52196.0,90.2791,90.4777,90.1256,90.261,52196.0
2020-02-25 13:10:00,99.99,100.14,99.59,99.69,37305.0,90.2881,90.4236,89.9269,90.0172,37305.0
2020-02-25 13:20:00,99.7,99.97,99.66,99.92,30705.0,90.0262,90.27,89.9901,90.2249,30705.0
2020-02-25 13:30:00,99.92,99.93,99.41,99.55,93490.0,90.2249,90.2339,89.7644,89.8908,93490.0
2020-02-25 13:40:00,99.54,99.99,99.5,99.77,42731.0,89.8818,90.2881,89.8456,90.0895,42731.0
2020-02-25 13:50:00,99.78,99.96,99.34,99.34,120961.0,90.0985,90.261,89.7012,89.7012,120961.0
2020-02-25 14:00:00,99.34,99.57,98.67,98.81,70836.0,89.7012,89.9089,89.0962,89.2226,70836.0
2020-02-25 14:10:00,98.87,99.44,98.84,99.0,61453.0,89.2768,89.7915,89.2497,89.3942,61453.0
2020-02-25 14:20:00,98.98,99.12,98.52,98.59,75561.0,89.3761,89.5025,88.9607,89.0239,75561.0
2020-02-25 14:30:00,98.61,98.78,98.36,98.37,51219.0,89.042,89.1955,88.8163,88.8253,51219.0
2020-02-25 14:40:00,98.38,99.11,98.38,99.01,51992.0,88.8343,89.4935,88.8343,89.4032,51992.0
2020-02-25 14:50:00,99.04,99.12,98.84,98.96,53933.0,89.4303,89.5025,89.2497,89.358,53933.0
2020-02-25 15:00:00,98.98,99.38,98.91,98.97,89862.0,89.3761,89.7373,89.3129,89.3671,89862.0
2020-02-25 15:10:00,98.97,99.05,98.68,98.85,56111.0,89.3671,89.4393,89.1052,89.2587,56111.0
2020-02-25 15:20:00,98.88,98.96,98.34,98.66,59976.0,89.2858,89.358,88.7982,89.0872,59976.0
2020-02-25 15:30:00,98.65,98.65,98.1,98.31,88103.0,89.0781,89.0781,88.5815,88.7711,88103.0
2020-02-25 15:40:00,98.33,98.97,98.33,98.64,69588.0,88.7892,89.3671,88.7892,89.0691,69588.0
2020-02-25 15:50:00,98.56,98.64,98.12,98.22,368920.0,88.9969,89.0691,88.5995,88.6898,368920.0
2020-02-26 09:30:00,98.82,98.95,98.36,98.93,85369.0,89.2316,89.349,88.8163,89.331,85369.0
2020-02-26 09:40:00,99.0,99.37,98.82,99.09,77842.0,89.3942,89.7283,89.2316,89.4754,77842.0
2020-02-26 09:50:00,99.09,99.16,98.66,98.75,39811.0,89.4754,89.5386,89.0872,89.1684,39811.0
2020-02-26 10:00:00,98.75,98.82,98.19,98.32,49468.0,89.1684,89.2316,88.6628,88.7801,49468.0
2020-02-26 10:10:00,98.32,98.96,98.05,98.9,54416.0,88.7801,89.358,88.5363,89.3039,54416.0
2020-02-26 10:20:00,98.91,99.18,98.62,98.91,28406.0,89.3129,89.5567,89.051,89.3129,28406.0
2020-02-26 10:30:00,98.97,99.33,98.93,99.1,59912.0,89.3671,89.6921,89.331,89.4845,59912.0
2020-02-26 10:40:00,99.12,99.53,99.11,99.33,33468.0,89.5025,89.8727,89.4935,89.6921,33468.0
2020-02-26 10:50:00,99.36,99.53,99.33,99.44,58875.0,89.7192,89.8727,89.6921,89.7915,58875.0
2020-02-26 11:00:00,99.44,99.47,99.17,99.18,25082.0,89.7915,89.8186,89.5477,89.5567,25082.0
2020-02-26 11:10:00,99.18,99.5,98.97,99.48,25535.0,89.5567,89.8456,89.3671,89.8276,25535.0
2020-02-26 11:20:00,99.51,99.75,99.48,99.7,34735.0,89.8547,90.0714,89.8276,90.0262,34735.0
2020-02-26 11:30:00,99.67,99.71,99.41,99.67,46001.0,89.9992,90.0353,89.7644,89.9992,46001.0
2020-02-26 11:40:00,99.67,99.7,99.16,99.2,37736.0,89.9992,90.0262,89.5386,89.5748,37736.0
2020-02-26 11:50:00,99.16,99.21,98.75,98.84,39930.0,89.5386,89.5838,89.1684,89.2497,39930.0
2020-02-26 12:00:00,98.85,98.87,98.06,98.17,71441.0,89.2587,89.2768,88.5454,88.6447,71441.0
2020-02-26 12:10:00,98.18,98.24,97.9,98.18,53380.0,88.6537,88.7079,88.4009,88.6537,53380.0
2020-02-26 12:20:00,98.16,98.42,98.13,98.19,32394.0,88.6357,88.8704,88.6086,88.6628,32394.0
2020-02-26 12:30:00,98.22,98.47,98.17,98.22,32956.0,88.6898,88.9156,88.6447,88.6898,32956.0
2020-02-26 12:40:00,98.21,98.5,98.03,98.35,39167.0,88.6808,88.9427,88.5183,88.8072,39167.0
2020-02-26 12:50:00,98.42,98.44,98.08,98.24,30061.0,88.8704,88.8885,88.5634,88.7079,30061.0
2020-02-26 13:00:00,98.25,98.4,98.12,98.15,27051.0,88.7169,88.8524,88.5995,88.6266,27051.0
2020-02-26 13:10:00,98.17,98.26,98.07,98.14,18574.0,88.6447,88.726,88.5544,88.6176,18574.0
2020-02-26 13:20:00,98.19,98.43,98.1,98.35,28235.0,88.6628,88.8795,88.5815,88.8072,28235.0
2020-02-26 13:30:00,98.34,98.35,97.19,97.24,58450.0,88.7982,88.8072,87.7598,87.8049,58450.0
2020-02-26 13:40:00,97.22,97.81,96.92,97.61,65504.0,87.7869,88.3196,87.516,88.139,65504.0
2020-02-26 13:50:00,97.58,97.58,96.79,96.79,51208.0,88.1119,88.1119,87.3986,87.3986,51208.0
2020-02-26 14:00:00,96.86,97.34,96.74,97.04,60978.0,87.4618,87.8952,87.3534,87.6243,60978.0
2020-02-26 14:10:00,97.04,97.42,96.86,96.99,48821.0,87.6243,87.9675,87.4618,87.5792,48821.0
2020-02-26 14:20:00,96.99,97.45,96.93,97.11,42689.0,87.5792,87.9946,87.525,87.6875,42689.0
2020-02-26 14:30:00,97.12,97.48,96.9,97.23,55424.0,87.6966,88.0216,87.4979,87.7959,55424.0
2020-02-26 14:40:00,97.25,97.32,96.87,97.09,44821.0,87.814,87.8772,87.4708,87.6695,44821.0
2020-02-26 14:50:00,97.11,97.3,96.86,96.88,43149.0,87.6875,87.8591,87.4618,87.4799,43149.0
2020-02-26 15:00:00,96.9,97.29,96.77,96.98,77845.0,87.4979,87.8501,87.3805,87.5702,77845.0
2020-02-26 15:10:00,96.99,97.48,96.92,97.3,190235.0,87.5792,88.0216,87.516,87.8591,190235.0
2020-02-26 15:20:00,97.32,97.41,96.79,96.93,74249.0,87.8772,87.9584,87.3986,87.525,74249.0
2020-02-26 15:30:00,96.94,97.12,96.73,97.11,118464.0,87.534,87.6966,87.3444,87.6875,118464.0
2020-02-26 15:40:00,97.11,97.12,96.64,96.67,137722.0,87.6875,87.6966,87.2632,87.2902,137722.0
2020-02-26 15:50:00,96.68,96.91,96.58,96.58,300868.0,87.2993,87.507,87.209,87.209,300868.0
2020-02-27 09:30:00,94.34,95.66,93.87,95.58,172591.0,85.1863,86.3782,84.7619,86.306,172591.0
2020-02-27 09:40:00,95.5,95.56,94.06,94.5,90340.0,86.2338,86.2879,84.9335,85.3308,90340.0
2020-02-27 09:50:00,94.55,95.01,94.26,94.35,101014.0,85.3759,85.7913,85.1141,85.1953,101014.0
2020-02-27 10:00:00,94.11,94.49,93.7,93.79,78792.0,84.9786,85.3218,84.6084,84.6897,78792.0
2020-02-27 10:10:00,93.79,93.85,93.42,93.61,83073.0,84.6897,84.7439,84.3556,84.5271,83073.0
2020-02-27 10:20:00,93.65,93.8,93.12,93.32,66160.0,84.5633,84.6987,84.0847,84.2653,66160.0
2020-02-27 10:30:00,93.32,93.54,92.63,93.53,67849.0,84.2653,84.4639,83.6422,84.4549,67849.0
2020-02-27 10:40:00,93.51,94.09,93.29,94.03,65334.0,84.4369,84.9606,84.2382,84.9064,65334.0
2020-02-27 10:50:00,94.04,94.51,93.74,94.51,45117.0,84.9154,85.3398,84.6445,85.3398,45117.0
2020-02-27 11:00:00,94.51,95.06,94.36,95.03,73362.0,85.3398,85.8365,85.2044,85.8094,73362.0
2020-02-27 11:10:00,95.02,95.02,94.35,94.69,62231.0,85.8003,85.8003,85.1953,85.5024,62231.0
2020-02-27 11:20:00,94.69,94.71,94.0,94.02,61023.0,85.5024,85.5204,84.8793,84.8974,61023.0
2020-02-27 11:30:00,94.02,94.32,93.7,93.91,78844.0,84.8974,85.1683,84.6084,84.798,78844.0
2020-02-27 11:40:00,93.93,94.56,93.78,94.44,68881.0,84.8161,85.385,84.6807,85.2766,68881.0
2020-02-27 11:50:00,94.45,95.18,94.37,95.12,73659.0,85.2856,85.9448,85.2134,85.8906,73659.0
2020-02-27 12:00:00,95.08,95.68,95.0,95.61,102208.0,85.8545,86.3963,85.7823,86.3331,102208.0
2020-02-27 12:10:00,95.62,96.11,95.62,96.06,114553.0,86.3421,86.7846,86.3421,86.7394,114553.0
2020-02-27 12:20:00,96.02,96.05,95.2,95.83,48384.0,86.7033,86.7304,85.9629,86.5317,48384.0
2020-02-27 12:30:00,95.81,96.52,95.72,96.5,50863.0,86.5137,87.1548,86.4324,87.1367,50863.0
2020-02-27 12:40:00,96.49,96.53,96.05,96.35,75716.0,87.1277,87.1638,86.7304,87.0013,75716.0
2020-02-27 12:50:00,96.37,96.46,95.88,95.92,41488.0,87.0193,87.1006,86.5769,86.613,41488.0
2020-02-27 13:00:00,95.89,96.52,95.73,96.39,69021.0,86.5859,87.1548,86.4414,87.0374,69021.0
2020-02-27 13:10:00,96.39,96.63,96.2,96.3,66715.0,87.0374,87.2541,86.8658,86.9561,66715.0
2020-02-27 13:20:00,96.29,96.3,95.95,96.06,63950.0,86.9471,86.9561,86.6401,86.7394,63950.0
2020-02-27 13:30:00,96.04,96.2,95.54,95.66,94348.0,86.7214,86.8658,86.2699,86.3782,94348.0
2020-02-27 13:40:00,95.67,95.73,95.05,95.39,189770.0,86.3873,86.4414,85.8274,86.1344,189770.0
2020-02-27 13:50:00,95.39,96.04,95.18,95.3,126549.0,86.1344,86.7214,85.9448,86.0532,126549.0
2020-02-27 14:00:00,95.23,95.45,94.92,94.93,50932.0,85.99,86.1886,85.71,85.7191,50932.0
2020-02-27 14:10:00,94.95,95.39,94.83,94.83,48469.0,85.7371,86.1344,85.6288,85.6288,48469.0
2020-02-27 14:20:00,94.87,95.45,94.83,95.4,66387.0,85.6649,86.1886,85.6288,86.1435,66387.0
2020-02-27 14:30:00,95.35,95.56,95.21,95.32,142726.0,86.0983,86.2879,85.9719,86.0712,142726.0
2020-02-27 14:40:00,95.33,95.58,95.15,95.39,75379.0,86.0803,86.306,85.9177,86.1344,75379.0
2020-02-27 14:50:00,95.4,95.52,95.0,95.0,76738.0,86.1435,86.2518,85.7823,85.7823,76738.0
2020-02-27 15:00:00,95.0,95.35,94.88,95.31,128197.0,85.7823,86.0983,85.6739,86.0622,128197.0
2020-02-27 15:10:00,95.31,95.35,94.74,94.75,65189.0,86.0622,86.0983,85.5475,85.5565,65189.0
2020-02-27 15:20:00,94.77,95.06,94.71,94.82,109830.0,85.5746,85.8365,85.5204,85.6197,109830.0
2020-02-27 15:30:00,94.79,95.09,94.67,94.72,145921.0,85.5927,85.8635,85.4843,85.5294,145921.0
2020-02-27 15:40:00,94.72,94.79,94.23,94.51,144080.0,85.5294,85.5927,85.087,85.3398,144080.0
2020-02-27 15:50:00,94.46,94.5,93.25,93.26,448143.0,85.2947,85.3308,84.2021,84.2111,448143.0
2020-02-28 09:30:00,90.82,92.1,90.0,91.7,144864.0,82.0079,83.1637,81.2674,82.8025,144864.0
2020-02-28 09:40:00,91.64,91.99,91.15,91.53,139745.0,82.7483,83.0643,82.3058,82.649,139745.0
2020-02-28 09:50:00,91.53,91.79,90.5,90.89,102249.0,82.649,82.8837,81.7189,82.0711,102249.0
2020-02-28 10:00:00,90.89,90.99,89.8,90.48,116748.0,82.0711,82.1614,81.0868,81.7008,116748.0
2020-02-28 10:10:00,90.45,91.25,89.7,91.01,91092.0,81.6738,82.3961,80.9965,82.1794,91092.0
2020-02-28 10:20:00,90.98,91.0,90.09,90.19,74181.0,82.1523,82.1704,81.3487,81.439,74181.0
2020-02-28 10:30:00,90.06,90.8,89.9,90.26,63427.0,81.3216,81.9898,81.1771,81.5022,63427.0
2020-02-28 10:40:00,90.3,90.62,90.14,90.17,60823.0,81.5383,81.8273,81.3938,81.4209,60823.0
2020-02-28 10:50:00,90.17,91.15,90.13,90.57,124316.0,81.4209,82.3058,81.3848,81.7821,124316.0
2020-02-28 11:00:00,90.53,90.69,89.67,89.85,84798.0,81.746,81.8905,80.9694,81.132,84798.0
2020-02-28 11:10:00,89.86,90.47,89.85,90.44,162094.0,81.141,81.6918,81.132,81.6647,162094.0
2020-02-28 11:20:00,90.41,90.54,90.11,90.42,107336.0,81.6376,81.755,81.3667,81.6467,107336.0
2020-02-28 11:30:00,90.43,90.93,90.19,90.88,152363.0,81.6557,82.1072,81.439,82.062,152363.0
2020-02-28 11:40:00,90.82,91.82,90.79,91.11,135895.0,82.0079,82.9108,81.9808,82.2697,135895.0
2020-02-28 11:50:00,91.18,91.33,90.06,90.47,154680.0,82.3329,82.4684,81.3216,81.6918,154680.0
2020-02-28 12:00:00,90.47,90.71,89.96,90.43,58235.0,81.6918,81.9085,81.2313,81.6557,58235.0
2020-02-28 12:10:00,90.52,90.61,90.13,90.44,43927.0,81.737,81.8182,81.3848,81.6647,43927.0
2020-02-28 12:20:00,90.49,90.94,90.42,90.91,73674.0,81.7099,82.1162,81.6467,82.0891,73674.0
2020-02-28 12:30:00,90.93,91.33,90.82,91.09,69855.0,82.1072,82.4684,82.0079,82.2517,69855.0
2020-02-28 12:40:00,91.05,91.38,90.35,90.6,55362.0,82.2155,82.5135,81.5835,81.8092,55362.0
2020-02-28 12:50:00,90.63,91.41,90.56,91.37,48039.0,81.8363,82.5406,81.7731,82.5045,48039.0
2020-02-28 13:00:00,91.37,91.42,90.91,91.14,62977.0,82.5045,82.5496,82.0891,82.2968,62977.0
2020-02-28 13:10:00,91.1,91.13,90.37,90.91,61277.0,82.2607,82.2878,81.6015,82.0891,61277.0
2020-02-28 13:20:00,90.91,91.08,90.64,90.69,93998.0,82.0891,82.2426,81.8453,81.8905,93998.0
2020-02-28 13:30:00,90.65,90.65,89.89,89.99,72113.0,81.8544,81.8544,81.1681,81.2584,72113.0
2020-02-28 13:40:00,89.97,90.0,89.36,89.85,58609.0,81.2403,81.2674,80.6895,81.132,58609.0
2020-02-28 13:50:00,89.83,90.04,89.53,89.97,47465.0,81.1139,81.3035,80.843,81.2403,47465.0
2020-02-28 14:00:00,89.91,89.91,89.25,89.31,47138.0,81.1862,81.1862,80.5902,80.6444,47138.0
2020-02-28 14:10:00,89.31,90.1,89.31,90.05,61823.0,80.6444,81.3577,80.6444,81.3126,61823.0
2020-02-28 14:20:00,89.98,90.34,89.67,89.9,49056.0,81.2494,81.5744,80.9694,81.1771,49056.0
2020-02-28 14:30:00,89.9,90.45,89.79,90.23,63262.0,81.1771,81.6738,81.0778,81.4751,63262.0
2020-02-28 14:40:00,90.23,91.14,90.17,90.76,47028.0,81.4751,82.2968,81.4209,81.9537,47028.0
2020-02-28 14:50:00,90.81,91.0,90.14,90.56,85432.0,81.9988,82.1704,81.3938,81.7731,85432.0
2020-02-28 15:00:00,90.56,90.71,89.83,89.94,92796.0,81.7731,81.9085,81.1139,81.2132,92796.0
2020-02-28 15:10:00,89.94,90.69,89.82,90.38,111992.0,81.2132,81.8905,81.1049,81.6105,111992.0
2020-02-28 15:20:00,90.4,90.45,89.4,89.4,124229.0,81.6286,81.6738,80.7256,80.7256,124229.0
2020-02-28 15:30:00,89.42,90.02,89.4,89.62,172417.0,80.7437,81.2855,80.7256,80.9243,172417.0
2020-02-28 15:40:00,89.64,90.0,89.08,89.87,205054.0,80.9424,81.2674,80.4367,81.15,205054.0
2020-02-28 15:50:00,89.86,90.76,89.6,90.63,587358.0,81.141,81.9537,80.9062,81.8363,587358.0
2020-03-02 09:30:00,91.5,92.86,91.01,92.35,205895.0,82.6219,83.8499,82.1794,83.3894,205895.0
2020-03-02 09:40:00,92.25,92.9,92.03,92.27,117208.0,83.2991,83.886,83.1005,83.3172,117208.0
2020-03-02 09:50:00,92.3,92.71,92.13,92.36,93209.0,83.3443,83.7145,83.1907,83.3984,93209.0
2020-03-02 10:00:00,92.38,92.52,91.78,91.88,123943.0,83.4165,83.5429,82.8747,82.965,123943.0
2020-03-02 10:10:00,91.88,92.48,91.82,92.1,89495.0,82.965,83.5068,82.9108,83.1637,89495.0
2020-03-02 10:20:00,92.1,92.67,91.63,92.66,77608.0,83.1637,83.6784,82.7393,83.6693,77608.0
2020-03-02 10:30:00,92.66,92.97,92.24,92.95,84225.0,83.6693,83.9492,83.2901,83.9312,84225.0
2020-03-02 10:40:00,92.95,93.97,92.95,93.86,85471.0,83.9312,84.8522,83.9312,84.7529,85471.0
2020-03-02 10:50:00,93.88,94.14,93.41,93.41,92529.0,84.7709,85.0057,84.3466,84.3466,92529.0
2020-03-02 11:00:00,93.3,93.7,93.02,93.2,55037.0,84.2472,84.6084,83.9944,84.1569,55037.0
2020-03-02 11:10:00,93.19,94.02,93.14,93.7,65524.0,84.1479,84.8974,84.1028,84.6084,65524.0
2020-03-02 11:20:00,93.73,94.51,93.72,94.38,80402.0,84.6355,85.3398,84.6265,85.2224,80402.0
2020-03-02 11:30:00,94.45,95.01,94.17,95.01,81861.0,85.2856,85.7913,85.0328,85.7913,81861.0
2020-03-02 11:40:00,95.01,95.01,94.49,94.91,57030.0,85.7913,85.7913,85.3218,85.701,57030.0
2020-03-02 11:50:00,94.91,95.21,94.62,94.77,54966.0,85.701,85.9719,85.4391,85.5746,54966.0
2020-03-02 12:00:00,94.81,95.03,94.65,94.74,59718.0,85.6107,85.8094,85.4662,85.5475,59718.0
2020-03-02 12:10:00,94.75,94.88,94.38,94.54,39441.0,85.5565,85.6739,85.2224,85.3669,39441.0
2020-03-02 12:20:00,94.48,94.58,94.13,94.31,39204.0,85.3127,85.403,84.9967,85.1592,39204.0
2020-03-02 12:30:00,94.36,94.94,94.32,94.9,53780.0,85.2044,85.7281,85.1683,85.692,53780.0
2020-03-02 12:40:00,94.9,94.96,94.58,94.92,38881.0,85.692,85.7462,85.403,85.71,38881.0
2020-03-02 12:50:00,94.94,94.99,94.65,94.83,45541.0,85.7281,85.7732,85.4662,85.6288,45541.0
2020-03-02 13:00:00,94.89,95.01,94.57,94.7,45370.0,85.683,85.7913,85.394,85.5114,45370.0
2020-03-02 13:10:00,94.74,94.83,94.28,94.35,47783.0,85.5475,85.6288,85.1321,85.1953,47783.0
2020-03-02 13:20:00,94.47,94.5,94.08,94.3,54194.0,85.3037,85.3308,84.9515,85.1502,54194.0
2020-03-02 13:30:00,94.29,94.69,94.13,94.64,46903.0,85.1412,85.5024,84.9967,85.4572,46903.0
2020-03-02 13:40:00,94.66,94.74,94.38,94.54,57259.0,85.4753,85.5475,85.2224,85.3669,57259.0
2020-03-02 13:50:00,94.5,95.06,94.34,95.01,59880.0,85.3308,85.8365,85.1863,85.7913,59880.0
2020-03-02 14:00:00,95.0,95.17,94.75,95.16,65609.0,85.7823,85.9358,85.5565,85.9268,65609.0
2020-03-02 14:10:00,95.16,95.16,94.87,94.97,62156.0,85.9268,85.9268,85.6649,85.7552,62156.0
2020-03-02 14:20:00,94.97,95.06,94.59,94.66,57933.0,85.7552,85.8365,85.4121,85.4753,57933.0
2020-03-02 14:30:00,94.7,94.82,94.04,94.14,96384.0,85.5114,85.6197,84.9154,85.0057,96384.0
2020-03-02 14:40:00,94.13,94.52,93.9,94.44,86736.0,84.9967,85.3489,84.789,85.2766,86736.0
2020-03-02 14:50:00,94.44,94.68,94.18,94.26,58072.0,85.2766,85.4933,85.0418,85.1141,58072.0
2020-03-02 15:00:00,94.26,94.85,94.26,94.67,81859.0,85.1141,85.6468,85.1141,85.4843,81859.0
2020-03-02 15:10:00,94.68,94.86,94.52,94.61,82308.0,85.4933,85.6559,85.3489,85.4301,82308.0
2020-03-02 15:20:00,94.63,95.09,94.62,95.04,134924.0,85.4482,85.8635,85.4391,85.8184,134924.0
2020-03-02 15:30:00,95.04,95.2,94.89,95.09,179714.0,85.8184,85.9629,85.683,85.8635,179714.0
2020-03-02 15:40:00,95.09,95.51,94.93,95.15,212195.0,85.8635,86.2428,85.7191,85.9177,212195.0
2020-03-02 15:50:00,95.15,95.75,95.15,95.71,507020.0,85.9177,86.4595,85.9177,86.4234,507020.0
2020-03-03 09:30:00,96.27,96.43,95.26,96.43,151511.0,86.9291,87.0735,86.017,87.0735,151511.0
2020-03-03 09:40:00,96.43,96.72,96.17,96.4,124984.0,87.0735,87.3354,86.8388,87.0464,124984.0
2020-03-03 09:50:00,96.35,96.46,95.72,96.45,72781.0,87.0013,87.1006,86.4324,87.0916,72781.0
2020-03-03 10:00:00,96.43,99.26,96.32,97.87,130196.0,87.0735,89.6289,86.9742,88.3738,130196.0
2020-03-03 10:10:00,97.92,98.22,96.26,96.74,61319.0,88.419,88.6898,86.92,87.3534,61319.0
2020-03-03 10:20:00,96.83,97.54,96.58,97.49,136291.0,87.4347,88.0758,87.209,88.0307,136291.0
2020-03-03 10:30:00,97.38,97.8,97.05,97.05,63459.0,87.9313,88.3106,87.6334,87.6334,63459.0
2020-03-03 10:40:00,97.05,97.63,96.41,96.62,37802.0,87.6334,88.1571,87.0555,87.2451,37802.0
2020-03-03 10:50:00,96.63,97.2,96.45,97.12,44206.0,87.2541,87.7688,87.0916,87.6966,44206.0
2020-03-03 11:00:00,97.1,97.32,96.4,96.44,49415.0,87.6785,87.8772,87.0464,87.0826,49415.0
2020-03-03 11:10:00,96.44,96.45,95.53,95.66,76670.0,87.0826,87.0916,86.2609,86.3782,76670.0
2020-03-03 11:20:00,95.57,95.79,94.29,94.54,56511.0,86.297,86.4956,85.1412,85.3669,56511.0
2020-03-03 11:30:00,94.55,95.51,94.46,95.51,46582.0,85.3759,86.2428,85.2947,86.2428,46582.0
2020-03-03 11:40:00,95.53,95.6,95.08,95.16,48920.0,86.2609,86.3241,85.8545,85.9268,48920.0
2020-03-03 11:50:00,95.2,96.22,95.16,96.08,46589.0,85.9629,86.8839,85.9268,86.7575,46589.0
2020-03-03 12:00:00,96.07,96.41,95.81,96.4,34903.0,86.7485,87.0555,86.5137,87.0464,34903.0
2020-03-03 12:10:00,96.34,96.35,95.76,95.88,50203.0,86.9923,87.0013,86.4685,86.5769,50203.0
2020-03-03 12:20:00,95.87,96.12,95.56,95.63,36714.0,86.5679,86.7936,86.2879,86.3511,36714.0
2020-03-03 12:30:00,95.69,95.79,95.34,95.79,73987.0,86.4053,86.4956,86.0893,86.4956,73987.0
2020-03-03 12:40:00,95.77,96.11,95.62,95.96,115829.0,86.4776,86.7846,86.3421,86.6491,115829.0
2020-03-03 12:50:00,96.01,96.03,95.45,95.66,37866.0,86.6943,86.7123,86.1886,86.3782,37866.0
2020-03-03 13:00:00,95.64,95.64,95.13,95.2,37041.0,86.3602,86.3602,85.8997,85.9629,37041.0
2020-03-03 13:10:00,95.19,95.3,94.84,94.97,26202.0,85.9538,86.0532,85.6378,85.7552,26202.0
2020-03-03 13:20:00,95.07,95.18,94.49,94.88,42198.0,85.8455,85.9448,85.3218,85.6739,42198.0
2020-03-03 13:30:00,94.9,95.45,94.69,94.94,152884.0,85.692,86.1886,85.5024,85.7281,152884.0
2020-03-03 13:40:00,94.85,94.93,94.41,94.42,148396.0,85.6468,85.7191,85.2495,85.2586,148396.0
2020-03-03 13:50:00,94.45,94.51,93.89,93.92,99053.0,85.2856,85.3398,84.78,84.8071,99053.0
2020-03-03 14:00:00,94.01,94.19,93.21,93.21,120567.0,84.8883,85.0509,84.166,84.166,120567.0
2020-03-03 14:10:00,93.22,94.12,93.19,93.21,72329.0,84.175,84.9877,84.1479,84.166,72329.0
2020-03-03 14:20:00,93.24,94.06,93.03,93.9,95485.0,84.193,84.9335,84.0034,84.789,95485.0
2020-03-03 14:30:00,93.94,94.08,93.5,93.5,80952.0,84.8251,84.9515,84.4278,84.4278,80952.0
2020-03-03 14:40:00,93.48,94.08,93.2,93.93,133441.0,84.4098,84.9515,84.1569,84.8161,133441.0
2020-03-03 14:50:00,93.95,94.32,93.73,94.14,117219.0,84.8342,85.1683,84.6355,85.0057,117219.0
2020-03-03 15:00:00,94.14,94.4,93.74,93.89,83020.0,85.0057,85.2405,84.6445,84.78,83020.0
2020-03-03 15:10:00,93.9,94.67,93.86,94.39,90817.0,84.789,85.4843,84.7529,85.2315,90817.0
2020-03-03 15:20:00,94.45,94.82,93.86,94.72,90764.0,85.2856,85.6197,84.7529,85.5294,90764.0
2020-03-03 15:30:00,94.72,94.72,93.32,93.43,95877.0,85.5294,85.5294,84.2653,84.3646,95877.0
2020-03-03 15:40:00,93.45,94.43,93.39,93.56,109274.0,84.3827,85.2676,84.3285,84.482,109274.0
2020-03-03 15:50:00,93.5,93.66,92.49,92.81,346182.0,84.4278,84.5723,83.5158,83.8048,346182.0
2020-03-04 09:30:00,94.71,95.87,94.54,94.86,129417.0,85.5204,86.5679,85.3669,85.6559,129417.0
2020-03-04 09:40:00,94.87,95.08,94.42,94.61,96024.0,85.6649,85.8545,85.2586,85.4301,96024.0
2020-03-04 09:50:00,94.7,95.27,94.67,94.89,52559.0,85.5114,86.0261,85.4843,85.683,52559.0
2020-03-04 10:00:00,94.98,95.65,94.78,95.51,82785.0,85.7642,86.3692,85.5836,86.2428,82785.0
2020-03-04 10:10:00,95.52,96.35,95.45,96.34,93920.0,86.2518,87.0013,86.1886,86.9923,93920.0
2020-03-04 10:20:00,96.34,96.59,96.09,96.45,150354.0,86.9923,87.218,86.7665,87.0916,150354.0
2020-03-04 10:30:00,96.45,96.5,96.0,96.1,149396.0,87.0916,87.1367,86.6852,86.7755,149396.0
2020-03-04 10:40:00,96.09,96.42,95.92,96.4,75904.0,86.7665,87.0645,86.613,87.0464,75904.0
2020-03-04 10:50:00,96.39,96.51,95.99,96.14,80922.0,87.0374,87.1458,86.6762,86.8117,80922.0
2020-03-04 11:00:00,96.14,96.43,95.96,96.26,60903.0,86.8117,87.0735,86.6491,86.92,60903.0
2020-03-04 11:10:00,96.31,96.52,96.17,96.39,49152.0,86.9652,87.1548,86.8388,87.0374,49152.0
2020-03-04 11:20:00,96.42,96.71,96.17,96.71,55850.0,87.0645,87.3264,86.8388,87.3264,55850.0
2020-03-04 11:30:00,96.73,96.8,96.27,96.3,65255.0,87.3444,87.4076,86.9291,86.9561,65255.0
2020-03-04 11:40:00,96.27,96.37,95.93,96.09,66443.0,86.9291,87.0193,86.622,86.7665,66443.0
2020-03-04 11:50:00,96.11,96.37,96.06,96.19,46559.0,86.7846,87.0193,86.7394,86.8568,46559.0
2020-03-04 12:00:00,96.24,96.48,96.15,96.31,53793.0,86.902,87.1187,86.8207,86.9652,53793.0
2020-03-04 12:10:00,96.29,96.64,96.2,96.41,44214.0,86.9471,87.2632,86.8658,87.0555,44214.0
2020-03-04 12:20:00,96.46,96.8,96.32,96.75,35636.0,87.1006,87.4076,86.9742,87.3625,35636.0
2020-03-04 12:30:00,96.75,96.81,96.56,96.59,34275.0,87.3625,87.4167,87.1909,87.218,34275.0
2020-03-04 12:40:00,96.62,96.99,96.55,96.99,37207.0,87.2451,87.5792,87.1819,87.5792,37207.0
2020-03-04 12:50:00,96.99,97.24,96.92,97.19,59309.0,87.5792,87.8049,87.516,87.7598,59309.0
2020-03-04 13:00:00,97.19,97.43,97.12,97.18,48672.0,87.7598,87.9765,87.6966,87.7508,48672.0
2020-03-04 13:10:00,97.21,97.48,97.08,97.47,35894.0,87.7778,88.0216,87.6605,88.0126,35894.0
2020-03-04 13:20:00,97.47,97.51,97.32,97.41,41848.0,88.0126,88.0487,87.8772,87.9584,41848.0
2020-03-04 13:30:00,97.42,97.71,97.36,97.43,41270.0,87.9675,88.2293,87.9133,87.9765,41270.0
2020-03-04 13:40:00,97.47,97.55,97.31,97.44,46390.0,88.0126,88.0849,87.8681,87.9855,46390.0
2020-03-04 13:50:00,97.44,97.58,97.26,97.31,59883.0,87.9855,88.1119,87.823,87.8681,59883.0
2020-03-04 14:00:00,97.36,97.44,97.06,97.26,42454.0,87.9133,87.9855,87.6424,87.823,42454.0
2020-03-04 14:10:00,97.27,97.45,97.15,97.3,64563.0,87.832,87.9946,87.7237,87.8591,64563.0
2020-03-04 14:20:00,97.26,97.46,97.15,97.36,75025.0,87.823,88.0036,87.7237,87.9133,75025.0
2020-03-04 14:30:00,97.37,97.66,97.11,97.13,84990.0,87.9223,88.1842,87.6875,87.7056,84990.0
2020-03-04 14:40:00,97.15,97.37,97.05,97.11,95627.0,87.7237,87.9223,87.6334,87.6875,95627.0
2020-03-04 14:50:00,97.14,97.38,96.98,97.27,76923.0,87.7146,87.9313,87.5702,87.832,76923.0
2020-03-04 15:00:00,97.23,97.38,96.94,96.94,99999.0,87.7959,87.9313,87.534,87.534,99999.0
2020-03-04 15:10:00,96.98,97.24,96.92,97.06,89984.0,87.5702,87.8049,87.516,87.6424,89984.0
2020-03-04 15:20:00,97.07,97.47,97.07,97.47,86133.0,87.6514,88.0126,87.6514,88.0126,86133.0
2020-03-04 15:30:00,97.48,98.03,97.45,97.97,115737.0,88.0216,88.5183,87.9946,88.4641,115737.0
2020-03-04 15:40:00,97.98,98.02,97.45,97.6,102654.0,88.4731,88.5093,87.9946,88.13,102654.0
2020-03-04 15:50:00,97.57,98.2,97.54,98.12,238114.0,88.1029,88.6718,88.0758,88.5995,238114.0
2020-03-05 09:30:00,94.92,95.11,94.28,94.83,141079.0,85.71,85.8816,85.1321,85.6288,141079.0
2020-03-05 09:40:00,94.9,95.36,94.7,94.94,69521.0,85.692,86.1073,85.5114,85.7281,69521.0
2020-03-05 09:50:00,94.97,95.63,94.88,95.63,80814.0,85.7552,86.3511,85.6739,86.3511,80814.0
2020-03-05 10:00:00,95.63,95.71,95.21,95.34,74881.0,86.3511,86.4234,85.9719,86.0893,74881.0
2020-03-05 10:10:00,95.34,96.17,95.28,96.06,80841.0,86.0893,86.8388,86.0351,86.7394,80841.0
2020-03-05 10:20:00,96.07,96.29,95.7,95.79,50266.0,86.7485,86.9471,86.4144,86.4956,50266.0
2020-03-05 10:30:00,95.79,95.83,95.38,95.38,39977.0,86.4956,86.5317,86.1254,86.1254,39977.0
2020-03-05 10:40:00,95.42,95.87,95.42,95.82,53630.0,86.1615,86.5679,86.1615,86.5227,53630.0
2020-03-05 10:50:00,95.87,95.98,95.58,95.67,55845.0,86.5679,86.6672,86.306,86.3873,55845.0
2020-03-05 11:00:00,95.66,96.21,95.61,96.21,48586.0,86.3782,86.8749,86.3331,86.8749,48586.0
2020-03-05 11:10:00,96.21,96.4,96.11,96.3,36358.0,86.8749,87.0464,86.7846,86.9561,36358.0
2020-03-05 11:20:00,96.33,96.33,95.9,96.04,49466.0,86.9832,86.9832,86.595,86.7214,49466.0
2020-03-05 11:30:00,96.03,96.13,95.45,95.62,45435.0,86.7123,86.8026,86.1886,86.3421,45435.0
2020-03-05 11:40:00,95.63,95.71,95.42,95.59,36357.0,86.3511,86.4234,86.1615,86.315,36357.0
2020-03-05 11:50:00,95.63,95.69,95.17,95.38,34930.0,86.3511,86.4053,85.9358,86.1254,34930.0
2020-03-05 12:00:00,95.41,95.45,95.08,95.2,45377.0,86.1525,86.1886,85.8545,85.9629,45377.0
2020-03-05 12:10:00,95.19,95.41,95.02,95.07,33636.0,85.9538,86.1525,85.8003,85.8455,33636.0
2020-03-05 12:20:00,95.07,95.22,94.88,95.13,35829.0,85.8455,85.9809,85.6739,85.8997,35829.0
2020-03-05 12:30:00,95.13,95.38,94.78,94.81,47036.0,85.8997,86.1254,85.5836,85.6107,47036.0
2020-03-05 12:40:00,94.81,94.83,93.91,94.36,90361.0,85.6107,85.6288,84.798,85.2044,90361.0
2020-03-05 12:50:00,94.32,94.41,94.01,94.02,37582.0,85.1683,85.2495,84.8883,84.8974,37582.0
2020-03-05 13:00:00,93.98,94.17,93.84,93.9,38725.0,84.8612,85.0328,84.7348,84.789,38725.0
2020-03-05 13:10:00,93.9,94.02,93.68,93.81,41455.0,84.789,84.8974,84.5904,84.7077,41455.0
2020-03-05 13:20:00,93.8,94.09,93.69,94.05,42099.0,84.6987,84.9606,84.5994,84.9245,42099.0
2020-03-05 13:30:00,94.05,94.5,93.88,94.31,57225.0,84.9245,85.3308,84.7709,85.1592,57225.0
2020-03-05 13:40:00,94.31,94.8,94.2,94.75,48752.0,85.1592,85.6017,85.0599,85.5565,48752.0
2020-03-05 13:50:00,94.75,94.86,94.32,94.58,37196.0,85.5565,85.6559,85.1683,85.403,37196.0
2020-03-05 14:00:00,94.58,94.58,94.1,94.3,37825.0,85.403,85.403,84.9696,85.1502,37825.0
2020-03-05 14:10:00,94.3,94.67,94.25,94.32,41054.0,85.1502,85.4843,85.105,85.1683,41054.0
2020-03-05 14:20:00,94.31,94.36,93.84,93.88,41055.0,85.1592,85.2044,84.7348,84.7709,41055.0
2020-03-05 14:30:00,93.89,94.52,93.89,94.43,39657.0,84.78,85.3489,84.78,85.2676,39657.0
2020-03-05 14:40:00,94.42,94.56,94.21,94.44,44384.0,85.2586,85.385,85.0689,85.2766,44384.0
2020-03-05 14:50:00,94.47,94.59,94.23,94.41,51709.0,85.3037,85.4121,85.087,85.2495,51709.0
2020-03-05 15:00:00,94.42,94.42,94.01,94.16,51719.0,85.2586,85.2586,84.8883,85.0238,51719.0
2020-03-05 15:10:00,94.2,94.21,93.49,93.65,153051.0,85.0599,85.0689,84.4188,84.5633,153051.0
2020-03-05 15:20:00,93.65,93.92,93.54,93.69,118780.0,84.5633,84.8071,84.4639,84.5994,118780.0
2020-03-05 15:30:00,93.66,94.18,93.62,93.78,101976.0,84.5723,85.0418,84.5362,84.6807,101976.0
2020-03-05 15:40:00,93.79,93.87,93.38,93.58,108978.0,84.6897,84.7619,84.3195,84.5001,108978.0
2020-03-05 15:50:00,93.58,93.97,93.32,93.66,382396.0,84.5001,84.8522,84.2653,84.5723,382396.0
2020-03-06 09:30:00,90.31,91.41,90.08,91.41,154298.0,81.5473,82.5406,81.3397,82.5406,154298.0
2020-03-06 09:40:00,91.41,91.41,90.28,90.3,101877.0,82.5406,82.5406,81.5203,81.5383,101877.0
2020-03-06 09:50:00,90.29,91.03,90.2,90.98,86183.0,81.5293,82.1975,81.448,82.1523,86183.0
2020-03-06 10:00:00,91.04,91.48,91.04,91.33,70973.0,82.2065,82.6038,82.2065,82.4684,70973.0
2020-03-06 10:10:00,91.32,91.79,91.13,91.49,60002.0,82.4593,82.8837,82.2878,82.6128,60002.0
2020-03-06 10:20:00,91.45,92.78,91.36,92.68,94649.0,82.5767,83.7777,82.4955,83.6874,94649.0
2020-03-06 10:30:00,92.67,93.07,92.36,93.01,57406.0,83.6784,84.0395,83.3984,83.9854,57406.0
2020-03-06 10:40:00,92.96,93.63,92.84,93.63,100929.0,83.9402,84.5452,83.8319,84.5452,100929.0
2020-03-06 10:50:00,93.63,93.74,93.15,93.6,78569.0,84.5452,84.6445,84.1118,84.5181,78569.0
2020-03-06 11:00:00,93.6,93.82,93.26,93.55,135622.0,84.5181,84.7168,84.2111,84.473,135622.0
2020-03-06 11:10:00,93.52,93.7,92.96,93.08,87458.0,84.4459,84.6084,83.9402,84.0486,87458.0
2020-03-06 11:20:00,93.11,93.28,92.85,93.02,92310.0,84.0757,84.2292,83.8409,83.9944,92310.0
2020-03-06 11:30:00,93.06,93.62,93.02,93.62,67735.0,84.0305,84.5362,83.9944,84.5362,67735.0
2020-03-06 11:40:00,93.62,93.66,93.02,93.12,82534.0,84.5362,84.5723,83.9944,84.0847,82534.0
2020-03-06 11:50:00,93.11,93.49,93.05,93.22,84478.0,84.0757,84.4188,84.0215,84.175,84478.0
2020-03-06 12:00:00,93.27,93.32,92.85,92.85,91162.0,84.2201,84.2653,83.8409,83.8409,91162.0
2020-03-06 12:10:00,92.85,92.86,92.13,92.18,70166.0,83.8409,83.8499,83.1907,83.2359,70166.0
2020-03-06 12:20:00,92.23,92.55,92.04,92.1,71568.0,83.281,83.57,83.1095,83.1637,71568.0
2020-03-06 12:30:00,92.15,93.05,92.05,92.95,49186.0,83.2088,84.0215,83.1185,83.9312,49186.0
2020-03-06 12:40:00,92.95,93.58,92.92,93.15,58759.0,83.9312,84.5001,83.9041,84.1118,58759.0
2020-03-06 12:50:00,93.2,93.38,93.11,93.29,34824.0,84.1569,84.3195,84.0757,84.2382,34824.0
2020-03-06 13:00:00,93.29,93.8,93.21,93.56,51853.0,84.2382,84.6987,84.166,84.482,51853.0
2020-03-06 13:10:00,93.55,93.62,93.05,93.35,41883.0,84.473,84.5362,84.0215,84.2924,41883.0
2020-03-06 13:20:00,93.34,93.93,93.34,93.47,54619.0,84.2833,84.8161,84.2833,84.4007,54619.0
2020-03-06 13:30:00,93.48,93.84,93.44,93.79,36677.0,84.4098,84.7348,84.3736,84.6897,36677.0
2020-03-06 13:40:00,93.78,93.85,92.99,93.07,94673.0,84.6807,84.7439,83.9673,84.0395,94673.0
2020-03-06 13:50:00,93.07,93.07,92.5,92.56,54778.0,84.0395,84.0395,83.5248,83.579,54778.0
2020-03-06 14:00:00,92.58,92.58,92.1,92.3,42889.0,83.5971,83.5971,83.1637,83.3443,42889.0
2020-03-06 14:10:00,92.29,92.44,92.06,92.15,48626.0,83.3352,83.4707,83.1275,83.2088,48626.0
2020-03-06 14:20:00,92.15,92.36,92.0,92.14,57128.0,83.2088,83.3984,83.0734,83.1998,57128.0
2020-03-06 14:30:00,92.17,92.19,91.46,91.46,53815.0,83.2269,83.2449,82.5858,82.5858,53815.0
2020-03-06 14:40:00,91.49,91.63,91.14,91.16,55458.0,82.6128,82.7393,82.2968,82.3149,55458.0
2020-03-06 14:50:00,91.21,91.33,90.96,91.11,63593.0,82.36,82.4684,82.1343,82.2697,63593.0
2020-03-06 15:00:00,91.06,91.23,90.77,90.83,55287.0,82.2246,82.3781,81.9627,82.0169,55287.0
2020-03-06 15:10:00,90.88,91.48,90.88,91.45,70274.0,82.062,82.6038,82.062,82.5767,70274.0
2020-03-06 15:20:00,91.45,91.47,91.01,91.15,94297.0,82.5767,82.5948,82.1794,82.3058,94297.0
2020-03-06 15:30:00,91.12,92.04,91.01,91.33,172004.0,82.2787,83.1095,82.1794,82.4684,172004.0
2020-03-06 15:40:00,91.38,92.1,91.3,92.05,117377.0,82.5135,83.1637,82.4413,83.1185,117377.0
2020-03-06 15:50:00,92.07,92.97,92.02,92.78,345939.0,83.1366,83.9492,83.0914,83.7777,345939.0
2020-03-09 09:30:00,85.09,85.36,84.69,84.94,67378.0,76.8338,77.0776,76.4726,76.6984,67378.0
2020-03-09 09:40:00,84.94,84.94,84.94,84.94,0.0,76.6984,76.6984,76.6984,76.6984,0.0
2020-03-09 09:50:00,78.0,81.9,78.0,81.9,27500.0,70.4318,73.9534,70.4318,73.9534,27500.0
2020-03-09 10:00:00,82.0,86.28,82.0,86.02,195580.0,74.0436,77.9084,74.0436,77.6736,195580.0
2020-03-09 10:10:00,86.01,86.37,85.27,86.22,113713.0,77.6646,77.9896,76.9964,77.8542,113713.0
2020-03-09 10:20:00,86.22,86.25,85.29,85.6,142271.0,77.8542,77.8813,77.0144,77.2943,142271.0
2020-03-09 10:30:00,85.55,86.22,85.55,85.98,99480.0,77.2492,77.8542,77.2492,77.6375,99480.0
2020-03-09 10:40:00,86.05,86.24,85.3,85.36,83952.0,77.7007,77.8722,77.0235,77.0776,83952.0
2020-03-09 10:50:00,85.39,85.42,84.22,84.37,119152.0,77.1047,77.1318,76.0482,76.1837,119152.0
2020-03-09 11:00:00,84.32,84.69,84.12,84.57,98966.0,76.1385,76.4726,75.9579,76.3643,98966.0
2020-03-09 11:10:00,84.66,85.25,84.46,85.16,95243.0,76.4456,76.9783,76.265,76.897,95243.0
2020-03-09 11:20:00,85.16,85.36,84.89,85.03,72388.0,76.897,77.0776,76.6532,76.7797,72388.0
2020-03-09 11:30:00,84.95,85.77,84.63,85.61,108863.0,76.7074,77.4479,76.4185,77.3034,108863.0
2020-03-09 11:40:00,85.61,86.0,85.56,86.0,107203.0,77.3034,77.6555,77.2582,77.6555,107203.0
2020-03-09 11:50:00,86.0,86.0,85.69,85.91,95105.0,77.6555,77.6555,77.3756,77.5743,95105.0
2020-03-09 12:00:00,85.89,86.29,85.54,86.25,113353.0,77.5562,77.9174,77.2402,77.8813,113353.0
2020-03-09 12:10:00,86.25,86.47,85.46,85.5,62800.0,77.8813,78.0799,77.1679,77.204,62800.0
2020-03-09 12:20:00,85.48,85.64,85.25,85.28,66069.0,77.186,77.3305,76.9783,77.0054,66069.0
2020-03-09 12:30:00,85.29,85.33,84.47,84.72,94786.0,77.0144,77.0505,76.274,76.4997,94786.0
2020-03-09 12:40:00,84.73,84.9,84.26,84.39,57565.0,76.5088,76.6623,76.0844,76.2018,57565.0
2020-03-09 12:50:00,84.38,84.71,84.37,84.63,49447.0,76.1927,76.4907,76.1837,76.4185,49447.0
2020-03-09 13:00:00,84.62,84.93,84.21,84.33,71661.0,76.4094,76.6894,76.0392,76.1476,71661.0
2020-03-09 13:10:00,84.33,84.8,84.3,84.34,60108.0,76.1476,76.572,76.1205,76.1566,60108.0
2020-03-09 13:20:00,84.34,84.34,83.89,84.05,63147.0,76.1566,76.1566,75.7503,75.8947,63147.0
2020-03-09 13:30:00,84.01,84.02,83.39,83.42,53576.0,75.8586,75.8677,75.2988,75.3259,53576.0
2020-03-09 13:40:00,83.42,83.69,83.23,83.68,74312.0,75.3259,75.5697,75.1543,75.5606,74312.0
2020-03-09 13:50:00,83.61,83.61,83.06,83.21,51103.0,75.4974,75.4974,75.0008,75.1362,51103.0
2020-03-09 14:00:00,83.25,83.3,82.63,82.69,76707.0,75.1724,75.2175,74.6125,74.6667,76707.0
2020-03-09 14:10:00,82.66,83.62,82.66,83.27,70451.0,74.6396,75.5065,74.6396,75.1904,70451.0
2020-03-09 14:20:00,83.28,83.46,82.89,82.9,109124.0,75.1995,75.362,74.8473,74.8563,109124.0
2020-03-09 14:30:00,82.9,83.14,82.7,82.98,74496.0,74.8563,75.073,74.6757,74.9286,74496.0
2020-03-09 14:40:00,83.0,83.1,82.33,82.82,83932.0,74.9466,75.0369,74.3416,74.7841,83932.0
2020-03-09 14:50:00,82.8,83.73,82.75,83.43,111267.0,74.766,75.6058,74.7209,75.3349,111267.0
2020-03-09 15:00:00,83.4,84.0,83.26,83.7,120006.0,75.3078,75.8496,75.1814,75.5787,120006.0
2020-03-09 15:10:00,83.72,84.23,83.52,83.68,132419.0,75.5968,76.0573,75.4162,75.5606,132419.0
2020-03-09 15:20:00,83.68,84.63,83.56,84.32,112300.0,75.5606,76.4185,75.4523,76.1385,112300.0
2020-03-09 15:30:00,84.29,84.93,83.86,84.9,144669.0,76.1115,76.6894,75.7232,76.6623,144669.0
2020-03-09 15:40:00,84.89,84.98,84.03,84.06,220939.0,76.6532,76.7345,75.8767,75.9038,220939.0
2020-03-09 15:50:00,84.03,84.08,83.05,83.07,423258.0,75.8767,75.9218,74.9918,75.0098,423258.0
2020-03-10 09:30:00,86.23,86.7,86.09,86.18,129212.0,77.8632,78.2876,77.7368,77.8181,129212.0
2020-03-10 09:40:00,86.22,86.23,85.73,86.18,91933.0,77.8542,77.8632,77.4117,77.8181,91933.0
2020-03-10 09:50:00,86.16,86.89,85.84,86.66,99112.0,77.8,78.4592,77.5111,78.2515,99112.0
2020-03-10 10:00:00,86.64,87.18,86.43,87.09,170370.0,78.2334,78.721,78.0438,78.6398,170370.0
2020-03-10 10:10:00,87.09,87.55,86.99,87.34,104986.0,78.6398,79.0551,78.5495,78.8655,104986.0
2020-03-10 10:20:00,87.33,87.53,86.94,87.0,105604.0,78.8565,79.0371,78.5043,78.5585,105604.0
2020-03-10 10:30:00,86.98,87.0,86.5,86.53,86441.0,78.5404,78.5585,78.107,78.1341,86441.0
2020-03-10 10:40:00,86.55,86.58,85.92,85.94,78102.0,78.1522,78.1793,77.5833,77.6014,78102.0
2020-03-10 10:50:00,85.98,86.19,85.61,85.63,84511.0,77.6375,77.8271,77.3034,77.3214,84511.0
2020-03-10 11:00:00,85.53,86.4,85.5,86.28,64491.0,77.2311,78.0167,77.204,77.9084,64491.0
2020-03-10 11:10:00,86.21,86.27,85.6,85.65,73469.0,77.8452,77.8993,77.2943,77.3395,73469.0
2020-03-10 11:20:00,85.69,85.71,85.01,85.09,87837.0,77.3756,77.3937,76.7616,76.8338,87837.0
2020-03-10 11:30:00,85.09,85.13,84.63,84.93,82411.0,76.8338,76.87,76.4185,76.6894,82411.0
2020-03-10 11:40:00,84.97,85.94,84.89,85.61,140991.0,76.7255,77.6014,76.6532,77.3034,140991.0
2020-03-10 11:50:00,85.61,85.67,85.05,85.33,73180.0,77.3034,77.3576,76.7977,77.0505,73180.0
2020-03-10 12:00:00,85.34,85.89,85.29,85.85,104105.0,77.0596,77.5562,77.0144,77.5201,104105.0
2020-03-10 12:10:00,85.85,86.7,85.85,86.64,56613.0,77.5201,78.2876,77.5201,78.2334,56613.0
2020-03-10 12:20:00,86.62,86.64,86.2,86.21,46956.0,78.2154,78.2334,77.8361,77.8452,46956.0
2020-03-10 12:30:00,86.21,86.21,85.46,85.89,59054.0,77.8452,77.8452,77.1679,77.5562,59054.0
2020-03-10 12:40:00,85.89,86.37,85.53,86.22,70284.0,77.5562,77.9896,77.2311,77.8542,70284.0
2020-03-10 12:50:00,86.24,86.75,86.12,86.59,48522.0,77.8722,78.3328,77.7639,78.1883,48522.0
2020-03-10 13:00:00,86.57,87.18,86.05,87.12,49854.0,78.1702,78.721,77.7007,78.6669,49854.0
2020-03-10 13:10:00,87.17,87.43,86.77,87.42,43566.0,78.712,78.9468,78.3508,78.9378,43566.0
2020-03-10 13:20:00,87.42,87.76,87.17,87.34,53729.0,78.9378,79.2448,78.712,78.8655,53729.0
2020-03-10 13:30:00,87.33,87.65,86.93,87.03,59292.0,78.8565,79.1454,78.4953,78.5856,59292.0
2020-03-10 13:40:00,87.11,87.25,86.38,86.5,67661.0,78.6578,78.7842,77.9987,78.107,67661.0
2020-03-10 13:50:00,86.49,86.65,86.26,86.59,55079.0,78.098,78.2425,77.8903,78.1883,55079.0
2020-03-10 14:00:00,86.6,86.65,86.27,86.65,60620.0,78.1973,78.2425,77.8993,78.2425,60620.0
2020-03-10 14:10:00,86.65,87.13,86.36,87.1,65746.0,78.2425,78.6759,77.9806,78.6488,65746.0
2020-03-10 14:20:00,87.09,87.45,86.84,87.37,106491.0,78.6398,78.9648,78.414,78.8926,106491.0
2020-03-10 14:30:00,87.4,87.92,87.27,87.77,102535.0,78.9197,79.3892,78.8023,79.2538,102535.0
2020-03-10 14:40:00,87.83,89.01,87.8,88.92,95977.0,79.308,80.3735,79.2809,80.2922,95977.0
2020-03-10 14:50:00,88.96,88.97,88.12,88.22,82681.0,80.3283,80.3374,79.5698,79.6601,82681.0
2020-03-10 15:00:00,88.26,89.0,88.17,88.59,79439.0,79.6963,80.3644,79.615,79.9942,79439.0
2020-03-10 15:10:00,88.61,89.29,88.39,89.22,102422.0,80.0123,80.6263,79.8136,80.5631,102422.0
2020-03-10 15:20:00,89.22,89.52,88.9,89.03,110734.0,80.5631,80.834,80.2742,80.3915,110734.0
2020-03-10 15:30:00,89.06,89.51,88.67,89.41,163606.0,80.4186,80.825,80.0665,80.7347,163606.0
2020-03-10 15:40:00,89.4,89.5,88.83,89.16,145176.0,80.7256,80.8159,80.2109,80.5089,145176.0
2020-03-10 15:50:00,89.14,89.41,88.73,89.05,427942.0,80.4909,80.7347,80.1206,80.4096,427942.0
2020-03-11 09:30:00,86.41,87.2,85.78,86.47,135999.0,78.0258,78.7391,77.4569,78.0799,135999.0
2020-03-11 09:40:00,86.55,87.27,86.25,86.95,73984.0,78.1522,78.8023,77.8813,78.5134,73984.0
2020-03-11 09:50:00,86.93,87.32,86.63,87.14,60531.0,78.4953,78.8475,78.2244,78.6849,60531.0
2020-03-11 10:00:00,87.12,87.42,86.66,86.95,70271.0,78.6669,78.9378,78.2515,78.5134,70271.0
2020-03-11 10:10:00,87.08,87.5,86.94,87.42,54974.0,78.6307,79.01,78.5043,78.9378,54974.0
2020-03-11 10:20:00,87.42,87.42,86.38,86.68,55998.0,78.9378,78.9378,77.9987,78.2696,55998.0
2020-03-11 10:30:00,86.56,87.0,86.32,86.89,37198.0,78.1612,78.5585,77.9445,78.4592,37198.0
2020-03-11 10:40:00,86.89,87.02,86.3,86.4,42355.0,78.4592,78.5766,77.9264,78.0167,42355.0
2020-03-11 10:50:00,86.4,86.84,86.18,86.69,46496.0,78.0167,78.414,77.8181,78.2786,46496.0
2020-03-11 11:00:00,86.69,86.9,86.01,86.4,51243.0,78.2786,78.4682,77.6646,78.0167,51243.0
2020-03-11 11:10:00,86.4,86.63,86.15,86.19,42841.0,78.0167,78.2244,77.791,77.8271,42841.0
2020-03-11 11:20:00,86.19,86.32,85.86,86.15,37730.0,77.8271,77.9445,77.5291,77.791,37730.0
2020-03-11 11:30:00,86.18,86.83,85.88,86.75,47077.0,77.8181,78.405,77.5472,78.3328,47077.0
2020-03-11 11:40:00,86.75,86.8,85.91,86.39,50397.0,78.3328,78.3779,77.5743,78.0077,50397.0
2020-03-11 11:50:00,86.39,86.49,85.88,86.03,54088.0,78.0077,78.098,77.5472,77.6826,54088.0
2020-03-11 12:00:00,85.97,86.74,85.87,86.67,58921.0,77.6284,78.3237,77.5381,78.2605,58921.0
2020-03-11 12:10:00,86.67,87.32,86.58,87.15,47909.0,78.2605,78.8475,78.1793,78.694,47909.0
2020-03-11 12:20:00,87.15,87.25,86.3,86.39,53182.0,78.694,78.7842,77.9264,78.0077,53182.0
2020-03-11 12:30:00,86.33,86.46,86.06,86.09,38146.0,77.9535,78.0709,77.7097,77.7368,38146.0
2020-03-11 12:40:00,86.09,86.25,85.7,85.86,72685.0,77.7368,77.8813,77.3846,77.5291,72685.0
2020-03-11 12:50:00,85.85,86.02,85.18,85.48,67562.0,77.5201,77.6736,76.9151,77.186,67562.0
2020-03-11 13:00:00,85.48,85.5,84.76,84.86,68443.0,77.186,77.204,76.5359,76.6261,68443.0
2020-03-11 13:10:00,84.94,85.14,84.83,84.95,58575.0,76.6984,76.879,76.5991,76.7074,58575.0
2020-03-11 13:20:00,84.92,85.14,84.66,85.09,87749.0,76.6803,76.879,76.4456,76.8338,87749.0
2020-03-11 13:30:00,85.13,85.3,84.91,84.98,49704.0,76.87,77.0235,76.6713,76.7345,49704.0
2020-03-11 13:40:00,84.97,85.1,84.39,84.91,96486.0,76.7255,76.8429,76.2018,76.6713,96486.0
2020-03-11 13:50:00,84.95,85.19,84.7,85.01,78688.0,76.7074,76.9241,76.4817,76.7616,78688.0
2020-03-11 14:00:00,85.05,85.18,84.41,84.52,66179.0,76.7977,76.9151,76.2198,76.3191,66179.0
2020-03-11 14:10:00,84.55,84.64,84.25,84.44,69346.0,76.3462,76.4275,76.0753,76.2469,69346.0
2020-03-11 14:20:00,84.43,84.71,84.35,84.42,67526.0,76.2379,76.4907,76.1656,76.2288,67526.0
2020-03-11 14:30:00,84.42,84.93,84.16,84.47,90495.0,76.2288,76.6894,75.9941,76.274,90495.0
2020-03-11 14:40:00,84.45,84.89,84.08,84.11,87806.0,76.2559,76.6532,75.9218,75.9489,87806.0
2020-03-11 14:50:00,84.11,84.48,83.95,84.17,66402.0,75.9489,76.283,75.8044,76.0031,66402.0
2020-03-11 15:00:00,84.13,84.24,83.2,83.31,91323.0,75.967,76.0663,75.1272,75.2265,91323.0
2020-03-11 15:10:00,83.31,83.65,83.11,83.58,100512.0,75.2265,75.5336,75.0459,75.4703,100512.0
2020-03-11 15:20:00,83.55,84.04,83.22,83.99,107556.0,75.4433,75.8857,75.1453,75.8406,107556.0
2020-03-11 15:30:00,83.95,85.07,83.83,84.89,138620.0,75.8044,76.8158,75.6961,76.6532,138620.0
2020-03-11 15:40:00,84.91,85.1,84.19,84.59,120378.0,76.6713,76.8429,76.0212,76.3823,120378.0
2020-03-11 15:50:00,84.57,84.76,83.79,84.35,311001.0,76.3643,76.5359,75.66,76.1656,311001.0
2020-03-12 09:30:00,78.25,78.25,76.34,76.42,114818.0,71.3369,71.3369,69.5956,69.6686,114818.0
2020-03-12 09:40:00,76.42,76.42,76.42,76.42,0.0,69.6686,69.6686,69.6686,69.6686,0.0
2020-03-12 09:50:00,75.5,78.74,75.01,78.51,168431.0,68.8299,71.7836,68.3831,71.5739,168431.0
2020-03-12 10:00:00,78.36,78.85,76.9,77.01,143652.0,71.4372,71.8839,70.1062,70.2065,143652.0
2020-03-12 10:10:00,76.93,77.94,76.59,77.49,96423.0,70.1335,71.0543,69.8236,70.644,96423.0
2020-03-12 10:20:00,77.55,78.24,77.14,77.59,77544.0,70.6987,71.3278,70.325,70.7352,77544.0
2020-03-12 10:30:00,77.64,79.07,77.52,78.03,108938.0,70.7808,72.0845,70.6714,71.1363,108938.0
2020-03-12 10:40:00,78.03,78.52,77.86,78.12,102128.0,71.1363,71.5831,70.9814,71.2184,102128.0
2020-03-12 10:50:00,78.15,78.82,77.9,78.18,71743.0,71.2457,71.8565,71.0178,71.2731,71743.0
2020-03-12 11:00:00,78.18,78.18,77.28,77.33,108266.0,71.2731,71.2731,70.4526,70.4982,108266.0
2020-03-12 11:10:00,77.33,77.39,76.6,76.89,73168.0,70.4982,70.5529,69.8327,70.0971,73168.0
2020-03-12 11:20:00,76.86,77.18,76.77,77.07,71845.0,70.0697,70.3614,69.9877,70.2612,71845.0
2020-03-12 11:30:00,77.09,77.52,76.29,76.32,78592.0,70.2794,70.6714,69.5501,69.5774,78592.0
2020-03-12 11:40:00,76.33,76.44,75.84,75.88,88765.0,69.5865,69.6868,69.1398,69.1763,88765.0
2020-03-12 11:50:00,75.83,76.17,75.3,76.0,90764.0,69.1307,69.4407,68.6475,69.2857,90764.0
2020-03-12 12:00:00,75.96,76.02,75.4,75.4,91726.0,69.2492,69.3039,68.7387,68.7387,91726.0
2020-03-12 12:10:00,75.41,75.88,75.19,75.54,120607.0,68.7478,69.1763,68.5472,68.8663,120607.0
2020-03-12 12:20:00,75.55,76.51,75.51,76.31,74399.0,68.8754,69.7506,68.839,69.5683,74399.0
2020-03-12 12:30:00,76.31,76.39,75.73,75.88,80915.0,69.5683,69.6412,69.0395,69.1763,80915.0
2020-03-12 12:40:00,75.87,75.89,75.52,75.55,79199.0,69.1672,69.1854,68.8481,68.8754,79199.0
2020-03-12 12:50:00,75.57,79.47,75.53,79.1,125482.0,68.8937,72.4491,68.8572,72.1118,125482.0
2020-03-12 13:00:00,79.09,80.49,78.4,79.73,128810.0,72.1027,73.379,71.4737,72.6862,128810.0
2020-03-12 13:10:00,79.7,79.78,77.8,77.98,83926.0,72.6588,72.7317,70.9267,71.0908,83926.0
2020-03-12 13:20:00,77.92,78.32,77.52,77.86,76794.0,71.0361,71.4007,70.6714,70.9814,76794.0
2020-03-12 13:30:00,77.87,78.17,76.47,76.47,80001.0,70.9905,71.264,69.7142,69.7142,80001.0
2020-03-12 13:40:00,76.47,76.95,75.91,76.91,95200.0,69.7142,70.1518,69.2036,70.1153,95200.0
2020-03-12 13:50:00,76.91,77.4,76.53,77.25,78083.0,70.1153,70.562,69.7689,70.4253,78083.0
2020-03-12 14:00:00,77.25,77.52,76.49,76.7,97116.0,70.4253,70.6714,69.7324,69.9238,97116.0
2020-03-12 14:10:00,76.75,76.9,76.02,76.07,80339.0,69.9694,70.1062,69.3039,69.3495,80339.0
2020-03-12 14:20:00,76.2,76.21,75.68,75.89,121789.0,69.468,69.4771,68.994,69.1854,121789.0
2020-03-12 14:30:00,75.87,76.49,75.73,76.34,116767.0,69.1672,69.7324,69.0395,69.5956,116767.0
2020-03-12 14:40:00,76.34,78.09,76.29,77.9,161326.0,69.5956,71.191,69.5501,71.0178,161326.0
2020-03-12 14:50:00,77.92,78.18,76.55,76.55,105120.0,71.0361,71.2731,69.7871,69.7871,105120.0
2020-03-12 15:00:00,76.58,77.83,76.52,77.39,166100.0,69.8144,70.954,69.7597,70.5529,166100.0
2020-03-12 15:10:00,77.39,77.76,76.79,76.82,145394.0,70.5529,70.8902,70.0059,70.0332,145394.0
2020-03-12 15:20:00,76.83,77.11,76.43,76.98,150239.0,70.0424,70.2976,69.6777,70.1791,150239.0
2020-03-12 15:30:00,77.0,77.44,76.81,77.16,212244.0,70.1973,70.5985,70.0241,70.3432,212244.0
2020-03-12 15:40:00,77.17,77.71,76.88,77.17,173463.0,70.3523,70.8446,70.0879,70.3523,173463.0
2020-03-12 15:50:00,77.19,77.67,75.7,75.92,486989.0,70.3706,70.8081,69.0122,69.2128,486989.0
2020-03-13 09:30:00,80.61,80.94,80.11,80.41,108823.0,73.4884,73.7893,73.0326,73.3061,108823.0
2020-03-13 09:40:00,80.4,82.31,80.24,81.79,126980.0,73.297,75.0382,73.1511,74.5642,126980.0
2020-03-13 09:50:00,81.79,81.8,80.14,80.39,108564.0,74.5642,74.5733,73.0599,73.2878,108564.0
2020-03-13 10:00:00,80.39,81.31,80.05,81.12,96223.0,73.2878,74.1266,72.9779,73.9534,96223.0
2020-03-13 10:10:00,81.07,82.07,80.92,82.0,69405.0,73.9078,74.8194,73.771,74.7556,69405.0
2020-03-13 10:20:00,81.99,82.5,81.5,81.65,56483.0,74.7465,75.2114,74.2998,74.4365,56483.0
2020-03-13 10:30:00,81.75,82.09,81.08,81.25,120366.0,74.5277,74.8377,73.9169,74.0719,120366.0
2020-03-13 10:40:00,81.28,81.31,80.86,80.91,83809.0,74.0992,74.1266,73.7163,73.7619,83809.0
2020-03-13 10:50:00,80.92,81.11,79.58,79.58,68170.0,73.771,73.9442,72.5494,72.5494,68170.0
2020-03-13 11:00:00,79.56,80.25,79.44,80.25,71805.0,72.5312,73.1602,72.4218,73.1602,71805.0
2020-03-13 11:10:00,80.17,80.53,79.69,80.3,50885.0,73.0873,73.4155,72.6497,73.2058,50885.0
2020-03-13 11:20:00,80.39,80.71,79.93,80.0,69009.0,73.2878,73.5796,72.8685,72.9323,69009.0
2020-03-13 11:30:00,80.01,80.45,79.75,79.81,140332.0,72.9414,73.3425,72.7044,72.7591,140332.0
2020-03-13 11:40:00,79.77,79.8,78.23,78.26,123893.0,72.7226,72.75,71.3187,71.346,123893.0
2020-03-13 11:50:00,78.25,80.14,78.19,79.93,114363.0,71.3369,73.0599,71.2822,72.8685,114363.0
2020-03-13 12:00:00,79.93,79.93,78.93,79.46,69395.0,72.8685,72.8685,71.9568,72.44,69395.0
2020-03-13 12:10:00,79.45,79.92,79.25,79.4,55608.0,72.4309,72.8594,72.2486,72.3853,55608.0
2020-03-13 12:20:00,79.48,79.78,79.42,79.46,49730.0,72.4582,72.7317,72.4035,72.44,49730.0
2020-03-13 12:30:00,79.45,80.5,79.45,80.36,56565.0,72.4309,73.3881,72.4309,73.2605,56565.0
2020-03-13 12:40:00,80.33,80.83,80.33,80.58,77409.0,73.2331,73.689,73.2331,73.4611,77409.0
2020-03-13 12:50:00,80.6,80.86,80.05,80.06,56558.0,73.4793,73.7163,72.9779,72.987,56558.0
2020-03-13 13:00:00,80.07,80.43,79.87,80.32,41473.0,72.9961,73.3243,72.8138,73.224,41473.0
2020-03-13 13:10:00,80.31,81.02,80.21,80.96,38663.0,73.2149,73.8622,73.1237,73.8075,38663.0
2020-03-13 13:20:00,80.98,81.46,80.97,81.26,46363.0,73.8257,74.2633,73.8166,74.081,46363.0
2020-03-13 13:30:00,81.32,81.61,81.01,81.51,49454.0,74.1357,74.4001,73.8531,74.3089,49454.0
2020-03-13 13:40:00,81.57,82.4,81.55,82.36,56151.0,74.3636,75.1203,74.3454,75.0838,56151.0
2020-03-13 13:50:00,82.38,82.41,81.44,81.46,67354.0,75.102,75.1294,74.2451,74.2633,67354.0
2020-03-13 14:00:00,81.45,81.5,80.83,81.12,104382.0,74.2542,74.2998,73.689,73.9534,104382.0
2020-03-13 14:10:00,81.08,81.28,80.68,80.68,110255.0,73.9169,74.0992,73.5522,73.5522,110255.0
2020-03-13 14:20:00,80.68,80.78,80.18,80.21,59502.0,73.5522,73.6434,73.0964,73.1237,59502.0
2020-03-13 14:30:00,80.26,80.6,80.01,80.13,78650.0,73.1693,73.4793,72.9414,73.0508,78650.0
2020-03-13 14:40:00,80.14,81.24,80.09,80.78,78188.0,73.0599,74.0628,73.0143,73.6434,78188.0
2020-03-13 14:50:00,80.75,81.15,80.65,80.99,66398.0,73.616,73.9807,73.5249,73.8348,66398.0
2020-03-13 15:00:00,80.99,81.93,80.76,80.79,104561.0,73.8348,74.6918,73.6252,73.6525,104561.0
2020-03-13 15:10:00,80.78,81.01,80.27,80.71,80601.0,73.6434,73.8531,73.1784,73.5796,80601.0
2020-03-13 15:20:00,80.8,81.99,80.61,81.9,116363.0,73.6616,74.7465,73.4884,74.6644,116363.0
2020-03-13 15:30:00,81.94,83.53,81.17,83.21,357766.0,74.7009,76.1504,73.9989,75.8587,357766.0
2020-03-13 15:40:00,83.24,83.43,82.25,83.38,216129.0,75.8861,76.0593,74.9835,76.0137,216129.0
2020-03-13 15:50:00,83.39,87.04,83.17,85.55,564379.0,76.0228,79.3503,75.8222,77.992,564379.0
2020-03-16 09:30:00,75.81,75.81,75.42,75.42,346.0,69.1125,69.1125,68.7569,68.7569,346.0
2020-03-16 09:40:00,76.62,77.0,75.0,75.0,90778.0,69.8509,70.1973,68.374,68.374,90778.0
2020-03-16 09:50:00,75.0,77.52,74.87,76.91,85845.0,68.374,70.6714,68.2555,70.1153,85845.0
2020-03-16 10:00:00,77.03,77.55,76.02,77.55,89248.0,70.2247,70.6987,69.3039,70.6987,89248.0
2020-03-16 10:10:00,77.58,78.23,76.9,77.0,59315.0,70.7261,71.3187,70.1062,70.1973,59315.0
2020-03-16 10:20:00,76.93,78.29,76.82,77.81,55068.0,70.1335,71.3734,70.0332,70.9358,55068.0
2020-03-16 10:30:00,77.89,79.95,77.89,79.92,83647.0,71.0087,72.8867,71.0087,72.8594,83647.0
2020-03-16 10:40:00,79.85,80.18,79.27,79.5,56341.0,72.7956,73.0964,72.2668,72.4765,56341.0
2020-03-16 10:50:00,79.44,79.86,78.86,79.07,75428.0,72.4218,72.8047,71.893,72.0845,75428.0
2020-03-16 11:00:00,79.06,79.53,78.55,79.5,52303.0,72.0753,72.5038,71.6104,72.4765,52303.0
2020-03-16 11:10:00,79.51,80.6,79.51,80.16,84159.0,72.4856,73.4793,72.4856,73.0782,84159.0
2020-03-16 11:20:00,80.17,80.63,79.86,80.38,83249.0,73.0873,73.5066,72.8047,73.2787,83249.0
2020-03-16 11:30:00,80.38,81.28,80.01,80.93,105214.0,73.2787,74.0992,72.9414,73.7801,105214.0
2020-03-16 11:40:00,80.91,80.92,79.76,79.91,47385.0,73.7619,73.771,72.7135,72.8503,47385.0
2020-03-16 11:50:00,79.9,80.45,79.41,80.41,51274.0,72.8411,73.3425,72.3944,73.3061,51274.0
2020-03-16 12:00:00,80.38,81.21,80.12,80.57,69160.0,73.2787,74.0354,73.0417,73.4519,69160.0
2020-03-16 12:10:00,80.51,80.91,79.75,79.83,62084.0,73.3972,73.7619,72.7044,72.7773,62084.0
2020-03-16 12:20:00,79.85,80.62,79.7,79.95,61338.0,72.7956,73.4975,72.6588,72.8867,61338.0
2020-03-16 12:30:00,80.02,81.04,79.95,80.51,76877.0,72.9505,73.8804,72.8867,73.3972,76877.0
2020-03-16 12:40:00,80.58,80.73,80.21,80.28,47549.0,73.4611,73.5978,73.1237,73.1876,47549.0
2020-03-16 12:50:00,80.31,80.31,79.81,80.07,68514.0,73.2149,73.2149,72.7591,72.9961,68514.0
2020-03-16 13:00:00,80.01,80.39,79.86,80.09,56430.0,72.9414,73.2878,72.8047,73.0143,56430.0
2020-03-16 13:10:00,80.09,81.02,80.0,80.77,54067.0,73.0143,73.8622,72.9323,73.6343,54067.0
2020-03-16 13:20:00,80.77,81.02,80.39,80.81,184050.0,73.6343,73.8622,73.2878,73.6707,184050.0
2020-03-16 13:30:00,80.73,80.73,79.57,79.85,71766.0,73.5978,73.5978,72.5403,72.7956,71766.0
2020-03-16 13:40:00,79.86,80.03,79.51,79.74,53747.0,72.8047,72.9597,72.4856,72.6953,53747.0
2020-03-16 13:50:00,79.8,80.23,79.3,79.5,43185.0,72.75,73.142,72.2941,72.4765,43185.0
2020-03-16 14:00:00,79.49,79.61,79.15,79.35,108532.0,72.4674,72.5768,72.1574,72.3397,108532.0
2020-03-16 14:10:00,79.32,79.54,78.49,78.49,71891.0,72.3124,72.5129,71.5557,71.5557,71891.0
2020-03-16 14:20:00,78.42,78.61,77.77,78.49,58746.0,71.4919,71.6651,70.8993,71.5557,58746.0
2020-03-16 14:30:00,78.59,79.89,78.16,78.26,103395.0,71.6469,72.832,71.2549,71.346,103395.0
2020-03-16 14:40:00,78.26,78.26,77.2,77.33,79703.0,71.346,71.346,70.3797,70.4982,79703.0
2020-03-16 14:50:00,77.25,77.57,76.78,77.26,114492.0,70.4253,70.717,69.9968,70.4344,114492.0
2020-03-16 15:00:00,77.17,77.74,76.11,76.13,114367.0,70.3523,70.872,69.386,69.4042,114367.0
2020-03-16 15:10:00,76.17,76.33,75.36,75.36,123970.0,69.4407,69.5865,68.7022,68.7022,123970.0
2020-03-16 15:20:00,75.45,76.14,75.4,75.74,230818.0,68.7843,69.4133,68.7387,69.0487,230818.0
2020-03-16 15:30:00,75.7,75.86,75.14,75.47,187250.0,69.0122,69.1581,68.5017,68.8025,187250.0
2020-03-16 15:40:00,75.52,77.27,75.16,76.7,136547.0,68.8481,70.4435,68.5199,69.9238,136547.0
2020-03-16 15:50:00,76.58,76.91,75.25,75.31,473136.0,69.8144,70.1153,68.6019,68.6566,473136.0
2020-03-17 09:30:00,76.9,77.98,76.27,76.51,112791.0,70.1062,71.0908,69.5318,69.7506,112791.0
2020-03-17 09:40:00,76.4,77.65,76.02,76.75,105003.0,69.6503,70.7899,69.3039,69.9694,105003.0
2020-03-17 09:50:00,76.73,76.9,75.73,75.79,148028.0,69.9512,70.1062,69.0395,69.0942,148028.0
2020-03-17 10:00:00,75.75,75.77,74.79,75.0,159942.0,69.0578,69.076,68.1826,68.374,159942.0
2020-03-17 10:10:00,75.03,75.46,74.1,74.61,170034.0,68.4014,68.7934,67.5535,68.0185,170034.0
2020-03-17 10:20:00,74.61,75.43,74.49,75.19,70016.0,68.0185,68.766,67.9091,68.5472,70016.0
2020-03-17 10:30:00,75.16,75.68,74.63,75.15,79711.0,68.5199,68.994,68.0367,68.5108,79711.0
2020-03-17 10:40:00,75.04,76.45,74.97,75.53,58137.0,68.4105,69.6959,68.3467,68.8572,58137.0
2020-03-17 10:50:00,75.51,75.96,74.77,75.9,50823.0,68.839,69.2492,68.1644,69.1945,50823.0
2020-03-17 11:00:00,75.72,76.22,75.18,76.17,51440.0,69.0304,69.4862,68.5381,69.4407,51440.0
2020-03-17 11:10:00,76.17,77.36,76.01,77.36,76574.0,69.4407,70.5255,69.2948,70.5255,76574.0
2020-03-17 11:20:00,77.41,77.52,76.27,76.39,71928.0,70.5711,70.6714,69.5318,69.6412,71928.0
2020-03-17 11:30:00,76.39,77.04,75.67,75.67,61040.0,69.6412,70.2338,68.9848,68.9848,61040.0
2020-03-17 11:40:00,75.83,75.89,75.37,75.48,79889.0,69.1307,69.1854,68.7113,68.8116,79889.0
2020-03-17 11:50:00,75.43,75.8,74.72,75.26,63173.0,68.766,69.1034,68.1188,68.6111,63173.0
2020-03-17 12:00:00,75.3,76.09,75.05,75.8,72219.0,68.6475,69.3677,68.4196,69.1034,72219.0
2020-03-17 12:10:00,75.94,76.23,75.23,75.67,160625.0,69.231,69.4954,68.5837,68.9848,160625.0
2020-03-17 12:20:00,75.67,75.68,74.31,74.37,66203.0,68.9848,68.994,67.745,67.7997,66203.0
2020-03-17 12:30:00,74.37,74.44,72.8,72.91,86870.0,67.7997,67.8635,66.3684,66.4687,86870.0
2020-03-17 12:40:00,72.9,72.93,72.05,72.05,67312.0,66.4596,66.4869,65.6847,65.6847,67312.0
2020-03-17 12:50:00,72.0,72.14,71.23,71.44,115774.0,65.6391,65.7667,64.9371,65.1285,115774.0
2020-03-17 13:00:00,71.47,72.02,71.24,71.33,93812.0,65.1559,65.6573,64.9462,65.0283,93812.0
2020-03-17 13:10:00,71.32,71.32,70.28,70.9,72880.0,65.0191,65.0191,64.071,64.6363,72880.0
2020-03-17 13:20:00,70.91,71.07,70.39,70.93,83969.0,64.6454,64.7912,64.1713,64.6636,83969.0
2020-03-17 13:30:00,70.93,72.36,70.64,72.28,78639.0,64.6636,65.9673,64.3992,65.8943,78639.0
2020-03-17 13:40:00,72.38,73.77,72.36,73.69,83610.0,65.9855,67.2527,65.9673,67.1798,83610.0
2020-03-17 13:50:00,73.68,73.87,73.28,73.4,98891.0,67.1706,67.3439,66.806,66.9154,98891.0
2020-03-17 14:00:00,73.36,74.38,73.16,74.05,66373.0,66.8789,67.8088,66.6966,67.508,66373.0
2020-03-17 14:10:00,74.05,74.88,74.02,74.8,81162.0,67.508,68.2646,67.4806,68.1917,81162.0
2020-03-17 14:20:00,74.88,75.09,74.04,74.78,94821.0,68.2646,68.4561,67.4988,68.1735,94821.0
2020-03-17 14:30:00,74.9,75.53,74.27,74.39,153656.0,68.2829,68.8572,67.7085,67.8179,153656.0
2020-03-17 14:40:00,74.38,74.67,73.27,73.48,107542.0,67.8088,68.0732,66.7969,66.9883,107542.0
2020-03-17 14:50:00,73.39,73.52,72.82,73.23,95108.0,66.9063,67.0248,66.3866,66.7604,95108.0
2020-03-17 15:00:00,73.22,73.34,72.22,72.29,166169.0,66.7513,66.8607,65.8396,65.9035,166169.0
2020-03-17 15:10:00,72.29,72.69,71.9,72.0,202695.0,65.9035,66.2681,65.5479,65.6391,202695.0
2020-03-17 15:20:00,72.01,72.07,71.05,71.18,231299.0,65.6482,65.7029,64.773,64.8915,231299.0
2020-03-17 15:30:00,71.18,72.3,70.91,72.0,167802.0,64.8915,65.9126,64.6454,65.6391,167802.0
2020-03-17 15:40:00,72.03,72.87,71.76,72.76,204039.0,65.6664,66.4322,65.4203,66.3319,204039.0
2020-03-17 15:50:00,72.81,73.88,71.96,73.74,499787.0,66.3775,67.353,65.6026,67.2253,499787.0
2020-03-18 09:30:00,68.13,68.97,66.74,67.06,134990.0,62.111,62.8768,60.8438,61.1355,134990.0
2020-03-18 09:40:00,67.28,67.9,66.68,66.87,47180.0,61.3361,61.9013,60.7891,60.9623,47180.0
2020-03-18 09:50:00,66.7,68.16,66.33,66.49,42912.0,60.8073,62.1383,60.47,60.6159,42912.0
2020-03-18 10:00:00,66.5,67.28,65.59,65.59,59893.0,60.625,61.3361,59.7954,59.7954,59893.0
2020-03-18 10:10:00,65.58,66.08,65.27,65.28,44708.0,59.7863,60.2421,59.5036,59.5128,44708.0
2020-03-18 10:20:00,65.13,65.32,64.81,65.31,66283.0,59.376,59.5492,59.0843,59.5401,66283.0
2020-03-18 10:30:00,65.32,65.49,64.28,64.68,76335.0,59.5492,59.7042,58.6011,58.9658,76335.0
2020-03-18 10:40:00,64.68,65.02,63.9,63.99,113396.0,58.9658,59.2757,58.2547,58.3367,113396.0
2020-03-18 10:50:00,63.95,63.97,62.19,62.24,76664.0,58.3003,58.3185,56.6957,56.7413,76664.0
2020-03-18 11:00:00,62.19,62.41,61.01,61.11,90825.0,56.6957,56.8963,55.62,55.7112,90825.0
2020-03-18 11:10:00,61.09,61.49,61.02,61.37,116231.0,55.6929,56.0576,55.6291,55.9482,116231.0
2020-03-18 11:20:00,61.41,61.65,60.5,60.55,78617.0,55.9847,56.2035,55.1551,55.2006,78617.0
2020-03-18 11:30:00,60.55,60.77,59.88,60.07,121273.0,55.2006,55.4012,54.5898,54.763,121273.0
2020-03-18 11:40:00,60.04,60.12,59.15,59.98,69153.0,54.7357,54.8086,53.9243,54.681,69153.0
2020-03-18 11:50:00,59.99,61.01,59.99,60.81,65536.0,54.6901,55.62,54.6901,55.4377,65536.0
2020-03-18 12:00:00,60.71,60.91,59.65,60.39,123245.0,55.3465,55.5288,54.3801,55.0548,123245.0
2020-03-18 12:10:00,60.41,60.72,59.76,59.83,74428.0,55.073,55.3556,54.4804,54.5442,74428.0
2020-03-18 12:20:00,59.88,61.17,59.72,61.17,124722.0,54.5898,55.7659,54.444,55.7659,124722.0
2020-03-18 12:30:00,61.29,61.29,60.69,61.06,104190.0,55.8753,55.8753,55.3283,55.6656,104190.0
2020-03-18 12:40:00,61.06,61.53,60.77,61.31,69503.0,55.6656,56.0941,55.4012,55.8935,69503.0
2020-03-18 12:50:00,61.36,61.38,61.0,61.05,34679.0,55.9391,55.9573,55.6109,55.6565,34679.0
2020-03-18 13:00:00,61.05,61.05,61.05,61.05,0.0,55.6565,55.6565,55.6565,55.6565,0.0
2020-03-18 13:10:00,61.0,61.95,61.0,61.87,131265.0,55.6109,56.477,55.6109,56.404,131265.0
2020-03-18 13:20:00,61.87,62.36,60.95,60.97,238418.0,56.404,56.8507,55.5653,55.5835,238418.0
2020-03-18 13:30:00,60.94,60.94,59.56,59.98,101336.0,55.5562,55.5562,54.2981,54.681,101336.0
2020-03-18 13:40:00,59.99,60.49,59.19,59.5,82352.0,54.6901,55.1459,53.9608,54.2434,82352.0
2020-03-18 13:50:00,59.47,59.59,58.72,58.89,70656.0,54.216,54.3254,53.5323,53.6873,70656.0
2020-03-18 14:00:00,58.93,59.94,58.88,59.73,77001.0,53.7238,54.6445,53.6782,54.4531,77001.0
2020-03-18 14:10:00,59.72,60.8,59.43,60.76,116326.0,54.444,55.4285,54.1796,55.3921,116326.0
2020-03-18 14:20:00,60.74,61.43,60.65,60.92,139367.0,55.3738,56.0029,55.2918,55.5379,139367.0
2020-03-18 14:30:00,60.94,62.29,60.85,62.25,119734.0,55.5562,56.7869,55.4741,56.7504,119734.0
2020-03-18 14:40:00,62.3,62.69,61.87,62.1,122021.0,56.796,57.1516,56.404,56.6137,122021.0
2020-03-18 14:50:00,62.11,63.9,61.95,63.86,131968.0,56.6228,58.2547,56.477,58.2182,131968.0
2020-03-18 15:00:00,63.85,65.26,63.7,64.86,135194.0,58.2091,59.4945,58.0723,59.1299,135194.0
2020-03-18 15:10:00,64.86,66.0,64.79,65.91,166870.0,59.1299,60.1691,59.066,60.0871,166870.0
2020-03-18 15:20:00,65.96,66.38,65.36,66.07,155400.0,60.1327,60.5156,59.5857,60.233,155400.0
2020-03-18 15:30:00,66.06,67.49,66.02,66.53,209637.0,60.2238,61.5275,60.1874,60.6523,209637.0
2020-03-18 15:40:00,66.55,67.64,66.53,67.56,197837.0,60.6706,61.6643,60.6523,61.5913,197837.0
2020-03-18 15:50:00,67.56,69.44,65.81,68.81,494762.0,61.5913,63.3052,59.9959,62.7309,494762.0
2020-03-19 09:30:00,67.52,67.52,62.63,63.37,172025.0,61.5549,61.5549,57.0969,57.7715,172025.0
2020-03-19 09:40:00,63.5,63.5,62.1,63.39,87917.0,57.89,57.89,56.6137,57.7897,87917.0
2020-03-19 09:50:00,63.35,64.58,63.28,64.38,145630.0,57.7533,58.8746,57.6894,58.6923,145630.0
2020-03-19 10:00:00,64.3,65.17,64.17,65.16,89322.0,58.6193,59.4125,58.5008,59.4034,89322.0
2020-03-19 10:10:00,65.15,67.0,65.12,66.62,120430.0,59.3942,61.0808,59.3669,60.7344,120430.0
2020-03-19 10:20:00,66.59,67.07,66.08,66.68,66808.0,60.707,61.1446,60.2421,60.7891,66808.0
2020-03-19 10:30:00,66.83,67.4,66.21,66.21,59626.0,60.9258,61.4455,60.3606,60.3606,59626.0
2020-03-19 10:40:00,66.48,66.49,65.97,66.38,50020.0,60.6067,60.6159,60.1418,60.5156,50020.0
2020-03-19 10:50:00,66.26,66.67,65.9,66.5,56015.0,60.4062,60.78,60.078,60.625,56015.0
2020-03-19 11:00:00,66.53,67.11,66.36,67.04,48430.0,60.6523,61.1811,60.4973,61.1173,48430.0
2020-03-19 11:10:00,67.1,68.13,66.94,67.73,49181.0,61.172,62.111,61.0261,61.7463,49181.0
2020-03-19 11:20:00,67.75,69.5,67.67,69.5,98776.0,61.7645,63.3599,61.6916,63.3599,98776.0
2020-03-19 11:30:00,69.16,70.27,68.92,69.43,91726.0,63.05,64.0619,62.8312,63.2961,91726.0
2020-03-19 11:40:00,69.52,70.1,69.42,69.83,28283.0,63.3782,63.9069,63.287,63.6608,28283.0
2020-03-19 11:50:00,69.81,70.16,69.47,69.56,52973.0,63.6425,63.9616,63.3326,63.4146,52973.0
2020-03-19 12:00:00,69.63,69.73,68.83,68.83,169929.0,63.4785,63.5696,62.7491,62.7491,169929.0
2020-03-19 12:10:00,68.93,68.93,67.83,68.28,41236.0,62.8403,62.8403,61.8375,62.2477,41236.0
2020-03-19 12:20:00,68.15,68.5,66.78,67.37,47281.0,62.1292,62.4483,60.8802,61.4181,47281.0
2020-03-19 12:30:00,67.3,68.12,66.73,67.89,70543.0,61.3543,62.1019,60.8347,61.8922,70543.0
2020-03-19 12:40:00,67.78,68.08,67.62,67.88,48427.0,61.7919,62.0654,61.646,61.8831,48427.0
2020-03-19 12:50:00,67.89,69.15,67.82,69.0,76569.0,61.8922,63.0409,61.8284,62.9041,76569.0
2020-03-19 13:00:00,69.02,69.35,68.94,69.04,76214.0,62.9223,63.2232,62.8494,62.9406,76214.0
2020-03-19 13:10:00,69.04,69.66,69.04,69.32,53095.0,62.9406,63.5058,62.9406,63.1958,53095.0
2020-03-19 13:20:00,69.32,69.83,68.79,69.06,74611.0,63.1958,63.6608,62.7127,62.9588,74611.0
2020-03-19 13:30:00,69.11,69.57,69.04,69.3,42304.0,63.0044,63.4238,62.9406,63.1776,42304.0
2020-03-19 13:40:00,69.3,70.05,69.13,69.87,42292.0,63.1776,63.8613,63.0226,63.6972,42292.0
2020-03-19 13:50:00,69.9,70.93,69.82,70.38,59921.0,63.7246,64.6636,63.6517,64.1622,59921.0
2020-03-19 14:00:00,70.33,70.43,69.16,69.41,52803.0,64.1166,64.2078,63.05,63.2779,52803.0
2020-03-19 14:10:00,69.42,70.61,69.38,70.61,49319.0,63.287,64.3719,63.2505,64.3719,49319.0
2020-03-19 14:20:00,70.51,70.62,69.83,69.87,47486.0,64.2807,64.381,63.6608,63.6972,47486.0
2020-03-19 14:30:00,69.91,70.4,69.83,70.34,48644.0,63.7337,64.1804,63.6608,64.1257,48644.0
2020-03-19 14:40:00,70.39,70.85,70.01,70.21,32907.0,64.1713,64.5907,63.8249,64.0072,32907.0
2020-03-19 14:50:00,70.23,70.44,69.65,70.11,44632.0,64.0254,64.2169,63.4967,63.916,44632.0
2020-03-19 15:00:00,70.1,70.1,69.27,69.43,63888.0,63.9069,63.9069,63.1503,63.2961,63888.0
2020-03-19 15:10:00,69.41,69.68,68.62,69.1,119878.0,63.2779,63.524,62.5577,62.9953,119878.0
2020-03-19 15:20:00,69.17,71.21,69.05,70.89,101153.0,63.0591,64.9189,62.9497,64.6271,101153.0
2020-03-19 15:30:00,70.9,72.22,70.89,72.05,157114.0,64.6363,65.8396,64.6271,65.6847,157114.0
2020-03-19 15:40:00,72.06,72.67,71.69,72.59,206291.0,65.6938,66.2499,65.3565,66.1769,206291.0
2020-03-19 15:50:00,72.54,72.68,71.53,72.45,534697.0,66.1314,66.259,65.2106,66.0493,534697.0
2020-03-20 09:30:00,73.86,73.86,70.37,70.37,330047.0,67.3347,67.3347,64.1531,64.1531,330047.0
2020-03-20 09:40:00,70.19,70.39,68.0,68.99,100223.0,63.989,64.1713,61.9925,62.895,100223.0
2020-03-20 09:50:00,68.67,69.21,67.42,67.94,83227.0,62.6033,63.0956,61.4637,61.9378,83227.0
2020-03-20 10:00:00,67.77,69.0,67.77,68.32,73351.0,61.7828,62.9041,61.7828,62.2842,73351.0
2020-03-20 10:10:00,68.23,69.39,68.04,68.67,35103.0,62.2021,63.2597,62.0289,62.6033,35103.0
2020-03-20 10:20:00,68.66,69.81,68.2,69.31,75284.0,62.5941,63.6425,62.1748,63.1867,75284.0
2020-03-20 10:30:00,69.26,70.68,68.99,70.26,39721.0,63.1411,64.4357,62.895,64.0528,39721.0
2020-03-20 10:40:00,70.34,70.63,69.89,70.48,56436.0,64.1257,64.3901,63.7155,64.2534,56436.0
2020-03-20 10:50:00,70.46,70.85,70.15,70.69,104660.0,64.2351,64.5907,63.9525,64.4448,104660.0
2020-03-20 11:00:00,70.66,71.09,70.18,70.91,67884.0,64.4175,64.8095,63.9799,64.6454,67884.0
2020-03-20 11:10:00,70.98,71.22,69.94,70.01,53984.0,64.7092,64.928,63.7611,63.8249,53984.0
2020-03-20 11:20:00,69.99,70.02,68.57,69.07,65070.0,63.8066,63.834,62.5121,62.9679,65070.0
2020-03-20 11:30:00,69.17,69.55,68.74,69.42,54883.0,63.0591,63.4055,62.6671,63.287,54883.0
2020-03-20 11:40:00,69.42,69.58,68.48,69.14,54943.0,63.287,63.4329,62.43,63.0317,54943.0
2020-03-20 11:50:00,69.15,69.39,68.84,69.38,38191.0,63.0409,63.2597,62.7582,63.2505,38191.0
2020-03-20 12:00:00,69.36,69.37,67.4,67.54,30919.0,63.2323,63.2414,61.4455,61.5731,30919.0
2020-03-20 12:10:00,67.72,68.47,67.61,67.81,28398.0,61.7372,62.4209,61.6369,61.8192,28398.0
2020-03-20 12:20:00,67.81,67.83,66.66,66.97,39377.0,61.8192,61.8375,60.7708,61.0535,39377.0
2020-03-20 12:30:00,66.85,67.34,66.51,67.17,44583.0,60.9441,61.3908,60.6341,61.2358,44583.0
2020-03-20 12:40:00,67.11,68.69,66.78,68.39,33630.0,61.1811,62.6215,60.8802,62.348,33630.0
2020-03-20 12:50:00,68.12,68.41,67.64,67.78,26079.0,62.1019,62.3662,61.6643,61.7919,26079.0
2020-03-20 13:00:00,67.76,68.67,67.76,67.96,26428.0,61.7737,62.6033,61.7737,61.956,26428.0
2020-03-20 13:10:00,67.95,68.28,67.34,68.0,31528.0,61.9469,62.2477,61.3908,61.9925,31528.0
2020-03-20 13:20:00,67.77,67.9,66.72,67.69,32263.0,61.7828,61.9013,60.8255,61.7098,32263.0
2020-03-20 13:30:00,67.69,67.92,67.3,67.59,46376.0,61.7098,61.9195,61.3543,61.6187,46376.0
2020-03-20 13:40:00,67.49,68.22,67.03,67.86,36992.0,61.5275,62.193,61.1082,61.8648,36992.0
2020-03-20 13:50:00,67.87,68.72,67.82,68.46,40319.0,61.8739,62.6488,61.8284,62.4118,40319.0
2020-03-20 14:00:00,68.46,68.53,67.85,68.11,51985.0,62.4118,62.4756,61.8557,62.0927,51985.0
2020-03-20 14:10:00,68.18,68.22,67.21,67.4,51366.0,62.1566,62.193,61.2722,61.4455,51366.0
2020-03-20 14:20:00,67.48,67.7,66.42,66.75,67591.0,61.5184,61.719,60.552,60.8529,67591.0
2020-03-20 14:30:00,66.75,67.13,66.39,66.68,64967.0,60.8529,61.1993,60.5247,60.7891,64967.0
2020-03-20 14:40:00,66.7,67.31,66.32,67.04,51860.0,60.8073,61.3634,60.4609,61.1173,51860.0
2020-03-20 14:50:00,67.12,67.34,65.81,66.38,53752.0,61.1902,61.3908,59.9959,60.5156,53752.0
2020-03-20 15:00:00,66.38,66.62,65.86,65.89,66075.0,60.5156,60.7344,60.0415,60.0689,66075.0
2020-03-20 15:10:00,65.89,66.32,65.84,65.95,96489.0,60.0689,60.4609,60.0233,60.1236,96489.0
2020-03-20 15:20:00,66.02,67.41,65.94,67.02,95394.0,60.1874,61.4546,60.1144,61.099,95394.0
2020-03-20 15:30:00,67.02,67.58,66.34,66.77,103607.0,61.099,61.6096,60.4791,60.8711,103607.0
2020-03-20 15:40:00,66.76,67.3,66.1,66.13,159633.0,60.862,61.3543,60.2603,60.2877,159633.0
2020-03-20 15:50:00,66.05,66.18,64.47,64.93,404104.0,60.2147,60.3332,58.7743,59.1937,404104.0
2020-03-23 09:30:00,63.83,64.31,59.2,59.2,280838.0,58.1909,58.6285,53.9699,53.9699,280838.0
2020-03-23 09:40:00,59.18,60.36,58.47,58.65,231623.0,53.9517,55.0274,53.3044,53.4685,231623.0
2020-03-23 09:50:00,58.67,60.3,58.4,60.26,175644.0,53.4867,54.9727,53.2406,54.9363,175644.0
2020-03-23 10:00:00,60.4,61.02,60.05,60.93,190267.0,55.0639,55.6291,54.7448,55.5471,190267.0
2020-03-23 10:10:00,60.97,62.18,60.91,61.51,146060.0,55.5835,56.6866,55.5288,56.0758,146060.0
2020-03-23 10:20:00,61.51,61.61,60.83,60.97,105106.0,56.0758,56.167,55.4559,55.5835,105106.0
2020-03-23 10:30:00,60.9,60.9,60.14,60.51,111587.0,55.5197,55.5197,54.8269,55.1642,111587.0
2020-03-23 10:40:00,60.6,61.27,59.82,60.0,135849.0,55.2462,55.857,54.5351,54.6992,135849.0
2020-03-23 10:50:00,60.02,60.08,58.95,59.14,89720.0,54.7175,54.7722,53.742,53.9152,89720.0
2020-03-23 11:00:00,59.19,59.37,58.45,58.55,118600.0,53.9608,54.1249,53.2862,53.3773,118600.0
2020-03-23 11:10:00,58.47,58.67,57.78,57.96,175999.0,53.3044,53.4867,52.6754,52.8395,175999.0
2020-03-23 11:20:00,57.95,58.08,56.92,57.03,126606.0,52.8303,52.9489,51.8913,51.9916,126606.0
2020-03-23 11:30:00,57.05,57.61,56.8,57.09,103771.0,52.0098,52.5204,51.7819,52.0463,103771.0
2020-03-23 11:40:00,57.04,57.19,56.49,57.04,110186.0,52.0007,52.1375,51.4993,52.0007,110186.0
2020-03-23 11:50:00,57.04,57.72,56.93,57.63,69004.0,52.0007,52.6207,51.9004,52.5386,69004.0
2020-03-23 12:00:00,57.7,57.83,57.26,57.26,96788.0,52.6024,52.7209,52.2013,52.2013,96788.0
2020-03-23 12:10:00,57.27,58.09,56.85,58.0,115954.0,52.2104,52.958,51.8275,52.8759,115954.0
2020-03-23 12:20:00,58.03,59.36,57.99,59.34,110767.0,52.9033,54.1158,52.8668,54.0975,110767.0
2020-03-23 12:30:00,59.26,59.32,58.75,59.25,72622.0,54.0246,54.0793,53.5597,54.0155,72622.0
2020-03-23 12:40:00,59.21,60.29,59.15,60.27,64583.0,53.979,54.9636,53.9243,54.9454,64583.0
2020-03-23 12:50:00,60.15,60.32,59.82,59.96,38589.0,54.836,54.991,54.5351,54.6628,38589.0
2020-03-23 13:00:00,59.92,59.96,58.94,59.39,69237.0,54.6263,54.6628,53.7329,54.1431,69237.0
2020-03-23 13:10:00,59.42,60.3,59.4,59.81,59385.0,54.1705,54.9727,54.1522,54.526,59385.0
2020-03-23 13:20:00,59.81,59.84,59.0,59.06,72475.0,54.526,54.5534,53.7876,53.8423,72475.0
2020-03-23 13:30:00,59.11,59.21,58.08,58.65,87125.0,53.8879,53.979,52.9489,53.4685,87125.0
2020-03-23 13:40:00,58.65,59.98,58.4,59.89,73748.0,53.4685,54.681,53.2406,54.5989,73748.0
2020-03-23 13:50:00,59.87,59.91,58.39,58.53,70971.0,54.5807,54.6172,53.2315,53.3591,70971.0
2020-03-23 14:00:00,58.54,58.54,57.78,57.78,61103.0,53.3682,53.3682,52.6754,52.6754,61103.0
2020-03-23 14:10:00,57.68,58.32,57.67,57.93,76487.0,52.5842,53.1676,52.5751,52.8121,76487.0
2020-03-23 14:20:00,57.99,58.81,57.55,58.56,71539.0,52.8668,53.6144,52.4657,53.3864,71539.0
2020-03-23 14:30:00,58.62,58.65,57.75,57.99,83072.0,53.4411,53.4685,52.648,52.8668,83072.0
2020-03-23 14:40:00,57.95,59.14,57.95,59.01,79157.0,52.8303,53.9152,52.8303,53.7967,79157.0
2020-03-23 14:50:00,59.01,59.01,57.69,57.69,78582.0,53.7967,53.7967,52.5933,52.5933,78582.0
2020-03-23 15:00:00,57.73,58.15,57.51,57.71,92577.0,52.6298,53.0127,52.4292,52.6115,92577.0
2020-03-23 15:10:00,57.7,57.81,57.04,57.14,100156.0,52.6024,52.7027,52.0007,52.0919,100156.0
2020-03-23 15:20:00,57.18,57.33,56.6,56.64,106503.0,52.1284,52.2651,51.5996,51.6361,106503.0
2020-03-23 15:30:00,56.72,57.12,56.41,56.91,137161.0,51.709,52.0737,51.4264,51.8822,137161.0
2020-03-23 15:40:00,56.91,57.84,56.74,57.69,168114.0,51.8822,52.7301,51.7272,52.5933,168114.0
2020-03-23 15:50:00,57.69,58.34,57.5,57.77,388084.0,52.5933,53.1859,52.4201,52.6662,388084.0
2020-03-24 09:30:00,61.64,63.16,61.16,62.4,234627.0,56.1943,57.5801,55.7567,56.8872,234627.0
2020-03-24 09:40:00,62.43,63.3,62.26,63.3,84227.0,56.9145,57.7077,56.7596,57.7077,84227.0
2020-03-24 09:50:00,63.2,64.81,63.17,64.67,147402.0,57.6165,59.0843,57.5892,58.9566,147402.0
2020-03-24 10:00:00,64.65,65.49,64.29,65.06,112142.0,58.9384,59.7042,58.6102,59.3122,112142.0
2020-03-24 10:10:00,65.12,65.27,64.05,65.1,66622.0,59.3669,59.5036,58.3914,59.3487,66622.0
2020-03-24 10:20:00,65.14,66.14,65.03,65.23,131873.0,59.3851,60.2968,59.2848,59.4672,131873.0
2020-03-24 10:30:00,65.25,66.37,64.89,66.06,87853.0,59.4854,60.5065,59.1572,60.2238,87853.0
2020-03-24 10:40:00,65.95,66.36,65.41,65.48,135734.0,60.1236,60.4973,59.6313,59.6951,135734.0
2020-03-24 10:50:00,65.53,65.6,65.09,65.38,53034.0,59.7407,59.8045,59.3395,59.6039,53034.0
2020-03-24 11:00:00,65.41,66.38,65.37,65.68,143594.0,59.6313,60.5156,59.5948,59.8774,143594.0
2020-03-24 11:10:00,65.65,66.21,65.54,65.71,59925.0,59.8501,60.3606,59.7498,59.9048,59925.0
2020-03-24 11:20:00,65.69,66.3,65.53,66.07,39751.0,59.8865,60.4426,59.7407,60.233,39751.0
2020-03-24 11:30:00,66.1,66.14,65.4,65.77,77684.0,60.2603,60.2968,59.6222,59.9595,77684.0
2020-03-24 11:40:00,65.83,66.69,65.82,66.42,168392.0,60.0142,60.7982,60.0051,60.552,168392.0
2020-03-24 11:50:00,66.46,67.07,66.29,67.01,72838.0,60.5885,61.1446,60.4335,61.0899,72838.0
2020-03-24 12:00:00,67.05,67.54,66.93,67.39,90027.0,61.1264,61.5731,61.017,61.4363,90027.0
2020-03-24 12:10:00,67.4,67.77,67.1,67.71,50712.0,61.4455,61.7828,61.172,61.7281,50712.0
2020-03-24 12:20:00,67.71,68.23,67.43,68.12,51799.0,61.7281,62.2021,61.4728,62.1019,51799.0
2020-03-24 12:30:00,68.11,68.11,67.27,67.27,71885.0,62.0927,62.0927,61.3269,61.3269,71885.0
2020-03-24 12:40:00,67.31,67.58,66.86,67.26,89464.0,61.3634,61.6096,60.9532,61.3178,89464.0
2020-03-24 12:50:00,67.17,68.18,66.87,67.6,72060.0,61.2358,62.1566,60.9623,61.6278,72060.0
2020-03-24 13:00:00,67.57,67.94,66.43,66.59,59976.0,61.6004,61.9378,60.5612,60.707,59976.0
2020-03-24 13:10:00,66.62,67.05,66.56,66.77,66735.0,60.7344,61.1264,60.6797,60.8711,66735.0
2020-03-24 13:20:00,66.73,67.25,66.44,67.15,47906.0,60.8347,61.3087,60.5703,61.2175,47906.0
2020-03-24 13:30:00,67.09,67.42,66.25,66.27,66830.0,61.1629,61.4637,60.3971,60.4153,66830.0
2020-03-24 13:40:00,66.25,66.43,65.75,65.82,45421.0,60.3971,60.5612,59.9412,60.0051,45421.0
2020-03-24 13:50:00,65.82,65.88,65.1,65.2,79004.0,60.0051,60.0597,59.3487,59.4398,79004.0
2020-03-24 14:00:00,65.2,65.3,64.53,64.61,64726.0,59.4398,59.531,58.829,58.9019,64726.0
2020-03-24 14:10:00,64.61,64.67,64.11,64.67,120593.0,58.9019,58.9566,58.4461,58.9566,120593.0
2020-03-24 14:20:00,64.72,65.96,64.65,65.73,63877.0,59.0022,60.1327,58.9384,59.923,63877.0
2020-03-24 14:30:00,65.73,66.81,65.47,66.79,67396.0,59.923,60.9076,59.686,60.8894,67396.0
2020-03-24 14:40:00,66.83,66.99,66.6,66.65,76512.0,60.9258,61.0717,60.7161,60.7617,76512.0
2020-03-24 14:50:00,66.74,67.88,66.72,67.86,74937.0,60.8438,61.8831,60.8255,61.8648,74937.0
2020-03-24 15:00:00,67.9,68.37,67.49,68.19,82608.0,61.9013,62.3298,61.5275,62.1657,82608.0
2020-03-24 15:10:00,68.35,68.62,67.89,68.03,102369.0,62.3115,62.5577,61.8922,62.0198,102369.0
2020-03-24 15:20:00,67.98,69.1,67.9,68.97,86918.0,61.9742,62.9953,61.9013,62.8768,86918.0
2020-03-24 15:30:00,68.98,69.46,68.91,69.37,137518.0,62.8859,63.3235,62.8221,63.2414,137518.0
2020-03-24 15:40:00,69.37,69.71,69.31,69.49,177410.0,63.2414,63.5514,63.1867,63.3508,177410.0
2020-03-24 15:50:00,69.55,72.41,69.48,71.2,444996.0,63.4055,66.0128,63.3417,64.9097,444996.0
2020-03-25 09:30:00,72.09,74.47,71.0,73.97,141762.0,65.7211,67.8909,64.7274,67.435,141762.0
2020-03-25 09:40:00,74.11,74.11,70.73,71.73,81697.0,67.5627,67.5627,64.4813,65.3929,81697.0
2020-03-25 09:50:00,71.86,71.87,69.87,69.93,50955.0,65.5114,65.5206,63.6972,63.7519,50955.0
2020-03-25 10:00:00,69.86,71.58,69.83,70.58,80104.0,63.6881,65.2562,63.6608,64.3445,80104.0
2020-03-25 10:10:00,70.65,70.92,69.41,70.06,56749.0,64.4083,64.6545,63.2779,63.8705,56749.0
2020-03-25 10:20:00,70.13,70.72,69.85,70.72,64998.0,63.9343,64.4722,63.679,64.4722,64998.0
2020-03-25 10:30:00,70.73,71.54,70.19,71.24,32276.0,64.4813,65.2197,63.989,64.9462,32276.0
2020-03-25 10:40:00,71.11,71.84,70.75,70.97,49009.0,64.8277,65.4932,64.4995,64.7001,49009.0
2020-03-25 10:50:00,70.88,72.12,70.79,71.94,38539.0,64.618,65.7485,64.536,65.5844,38539.0
2020-03-25 11:00:00,71.96,72.39,71.57,72.13,49347.0,65.6026,65.9946,65.2471,65.7576,49347.0
2020-03-25 11:10:00,72.14,72.19,71.53,71.78,36607.0,65.7667,65.8123,65.2106,65.4385,36607.0
2020-03-25 11:20:00,71.73,71.94,70.57,70.73,35966.0,65.3929,65.5844,64.3354,64.4813,35966.0
2020-03-25 11:30:00,70.65,71.41,70.44,71.22,35487.0,64.4083,65.1012,64.2169,64.928,35487.0
2020-03-25 11:40:00,71.01,71.86,70.85,71.79,33301.0,64.7365,65.5114,64.5907,65.4476,33301.0
2020-03-25 11:50:00,71.78,72.75,71.58,72.31,56076.0,65.4385,66.3228,65.2562,65.9217,56076.0
2020-03-25 12:00:00,72.38,73.45,72.2,73.15,50892.0,65.9855,66.961,65.8214,66.6875,50892.0
2020-03-25 12:10:00,73.15,73.82,73.1,73.46,47055.0,66.6875,67.2983,66.6419,66.9701,47055.0
2020-03-25 12:20:00,73.46,74.41,73.42,74.17,50509.0,66.9701,67.8362,66.9336,67.6174,50509.0
2020-03-25 12:30:00,74.17,75.0,73.65,74.87,46686.0,67.6174,68.374,67.1433,68.2555,46686.0
2020-03-25 12:40:00,74.92,75.51,74.73,75.2,52838.0,68.3011,68.839,68.1279,68.5564,52838.0
2020-03-25 12:50:00,75.2,75.53,74.38,74.6,51656.0,68.5564,68.8572,67.8088,68.0094,51656.0
2020-03-25 13:00:00,74.63,75.78,74.5,75.77,57933.0,68.0367,69.0851,67.9182,69.076,57933.0
2020-03-25 13:10:00,75.65,76.32,75.38,76.11,50127.0,68.9666,69.5774,68.7205,69.386,50127.0
2020-03-25 13:20:00,76.17,76.86,76.04,76.65,72579.0,69.4407,70.0697,69.3222,69.8783,72579.0
2020-03-25 13:30:00,76.65,77.44,76.41,77.39,58027.0,69.8783,70.5985,69.6595,70.5529,58027.0
2020-03-25 13:40:00,77.31,78.34,77.03,77.65,63013.0,70.48,71.419,70.2247,70.7899,63013.0
2020-03-25 13:50:00,77.57,77.91,76.1,76.5,76254.0,70.717,71.0269,69.3769,69.7415,76254.0
2020-03-25 14:00:00,76.62,76.76,75.58,76.19,78851.0,69.8509,69.9785,68.9028,69.4589,78851.0
2020-03-25 14:10:00,76.19,77.99,76.08,77.97,103618.0,69.4589,71.0999,69.3586,71.0816,103618.0
2020-03-25 14:20:00,77.89,78.16,76.62,77.3,66145.0,71.0087,71.2549,69.8509,70.4708,66145.0
2020-03-25 14:30:00,77.24,77.35,76.32,77.08,63148.0,70.4161,70.5164,69.5774,70.2703,63148.0
2020-03-25 14:40:00,77.0,78.0,76.64,77.69,99532.0,70.1973,71.109,69.8691,70.8264,99532.0
2020-03-25 14:50:00,77.75,78.69,77.31,78.21,89260.0,70.8811,71.738,70.48,71.3004,89260.0
2020-03-25 15:00:00,78.21,78.75,77.86,78.44,81651.0,71.3004,71.7927,70.9814,71.5101,81651.0
2020-03-25 15:10:00,78.41,79.28,78.04,79.09,132436.0,71.4828,72.2759,71.1455,72.1027,132436.0
2020-03-25 15:20:00,79.09,79.31,77.43,77.87,315266.0,72.1027,72.3033,70.5894,70.9905,315266.0
2020-03-25 15:30:00,77.87,78.1,77.11,77.25,223023.0,70.9905,71.2002,70.2976,70.4253,223023.0
2020-03-25 15:40:00,77.32,78.02,75.09,75.25,217146.0,70.4891,71.1272,68.4561,68.6019,217146.0
2020-03-25 15:50:00,75.28,75.28,73.02,74.64,671618.0,68.6293,68.6293,66.569,68.0458,671618.0
2020-03-26 09:30:00,76.29,77.6,75.46,77.19,332590.0,69.5501,70.7443,68.7934,70.3706,332590.0
2020-03-26 09:40:00,77.19,77.47,73.82,75.64,68006.0,70.3706,70.6258,67.2983,68.9575,68006.0
2020-03-26 09:50:00,75.09,76.16,74.78,75.94,46488.0,68.4561,69.4316,68.1735,69.231,46488.0
2020-03-26 10:00:00,75.78,75.86,74.66,75.85,73824.0,69.0851,69.1581,68.0641,69.1489,73824.0
2020-03-26 10:10:00,75.88,76.87,75.04,76.84,38278.0,69.1763,70.0788,68.4105,70.0515,38278.0
2020-03-26 10:20:00,76.81,77.16,76.25,76.28,86768.0,70.0241,70.3432,69.5136,69.5409,86768.0
2020-03-26 10:30:00,76.34,77.28,75.58,75.67,18394.0,69.5956,70.4526,68.9028,68.9848,18394.0
2020-03-26 10:40:00,75.7,75.97,74.63,75.06,19341.0,69.0122,69.2583,68.0367,68.4287,19341.0
2020-03-26 10:50:00,75.25,75.55,74.92,75.24,18777.0,68.6019,68.8754,68.3011,68.5928,18777.0
2020-03-26 11:00:00,75.31,75.43,74.69,75.29,42754.0,68.6566,68.766,68.0914,68.6384,42754.0
2020-03-26 11:10:00,75.15,75.79,75.1,75.72,48349.0,68.5108,69.0942,68.4652,69.0304,48349.0
2020-03-26 11:20:00,75.66,76.36,75.56,76.24,26538.0,68.9757,69.6139,68.8846,69.5045,26538.0
2020-03-26 11:30:00,76.24,76.72,76.01,76.42,27677.0,69.5045,69.9421,69.2948,69.6686,27677.0
2020-03-26 11:40:00,76.43,76.8,76.08,76.48,40397.0,69.6777,70.015,69.3586,69.7233,40397.0
2020-03-26 11:50:00,76.44,77.16,76.02,77.0,24746.0,69.6868,70.3432,69.3039,70.1973,24746.0
2020-03-26 12:00:00,76.81,77.3,76.69,76.97,31019.0,70.0241,70.4708,69.9147,70.17,31019.0
2020-03-26 12:10:00,76.96,76.96,76.02,76.03,26492.0,70.1609,70.1609,69.3039,69.313,26492.0
2020-03-26 12:20:00,76.16,76.96,76.05,76.83,15831.0,69.4316,70.1609,69.3313,70.0424,15831.0
2020-03-26 12:30:00,76.91,77.34,76.44,76.69,24103.0,70.1153,70.5073,69.6868,69.9147,24103.0
2020-03-26 12:40:00,76.62,76.68,76.12,76.5,21009.0,69.8509,69.9056,69.3951,69.7415,21009.0
2020-03-26 12:50:00,76.5,76.96,76.21,76.62,21632.0,69.7415,70.1609,69.4771,69.8509,21632.0
2020-03-26 13:00:00,76.63,76.97,76.23,76.23,28087.0,69.86,70.17,69.4954,69.4954,28087.0
2020-03-26 13:10:00,76.23,76.45,75.72,75.87,25212.0,69.4954,69.6959,69.0304,69.1672,25212.0
2020-03-26 13:20:00,75.83,75.98,75.27,75.34,32767.0,69.1307,69.2675,68.6202,68.684,32767.0
2020-03-26 13:30:00,75.35,75.65,74.86,75.65,33981.0,68.6931,68.9666,68.2464,68.9666,33981.0
2020-03-26 13:40:00,75.7,76.35,75.62,76.27,23808.0,69.0122,69.6048,68.9393,69.5318,23808.0
2020-03-26 13:50:00,76.34,76.53,76.08,76.27,24266.0,69.5956,69.7689,69.3586,69.5318,24266.0
2020-03-26 14:00:00,76.23,76.61,75.84,76.02,29028.0,69.4954,69.8418,69.1398,69.3039,29028.0
2020-03-26 14:10:00,76.05,76.69,75.97,76.62,50899.0,69.3313,69.9147,69.2583,69.8509,50899.0
2020-03-26 14:20:00,76.56,77.35,76.39,76.83,36983.0,69.7962,70.5164,69.6412,70.0424,36983.0
2020-03-26 14:30:00,76.93,77.93,76.93,77.6,33748.0,70.1335,71.0452,70.1335,70.7443,33748.0
2020-03-26 14:40:00,77.64,77.84,77.24,77.45,30666.0,70.7808,70.9631,70.4161,70.6076,30666.0
2020-03-26 14:50:00,77.45,77.99,77.22,77.58,32070.0,70.6076,71.0999,70.3979,70.7261,32070.0
2020-03-26 15:00:00,77.63,77.66,76.97,77.25,55603.0,70.7717,70.799,70.17,70.4253,55603.0
2020-03-26 15:10:00,77.25,77.32,76.87,77.09,55106.0,70.4253,70.4891,70.0788,70.2794,55106.0
2020-03-26 15:20:00,77.1,77.27,76.78,77.24,50405.0,70.2885,70.4435,69.9968,70.4161,50405.0
2020-03-26 15:30:00,77.24,77.63,76.27,76.66,56102.0,70.4161,70.7717,69.5318,69.8874,56102.0
2020-03-26 15:40:00,76.73,76.97,76.35,76.76,81443.0,69.9512,70.17,69.6048,69.9785,81443.0
2020-03-26 15:50:00,76.8,78.96,76.72,78.22,317267.0,70.015,71.9842,69.9421,71.3096,317267.0
2020-03-27 09:30:00,73.03,74.55,72.6,72.6,144458.0,66.5781,67.9638,66.1861,66.1861,144458.0
2020-03-27 09:40:00,72.7,72.78,72.12,72.28,57711.0,66.2772,66.3502,65.7485,65.8943,57711.0
2020-03-27 09:50:00,72.36,73.46,72.36,73.21,34531.0,65.9673,66.9701,65.9673,66.7422,34531.0
2020-03-27 10:00:00,73.25,73.3,72.68,73.26,35926.0,66.7786,66.8242,66.259,66.7878,35926.0
2020-03-27 10:10:00,73.28,73.51,72.4,72.4,74038.0,66.806,67.0157,66.0037,66.0037,74038.0
2020-03-27 10:20:00,72.42,72.79,72.11,72.29,41024.0,66.022,66.3593,65.7394,65.9035,41024.0
2020-03-27 10:30:00,72.35,72.45,71.92,72.33,49591.0,65.9581,66.0493,65.5661,65.9399,49591.0
2020-03-27 10:40:00,72.19,72.59,71.98,72.42,35401.0,65.8123,66.1769,65.6208,66.022,35401.0
2020-03-27 10:50:00,72.29,72.86,72.14,72.61,28713.0,65.9035,66.4231,65.7667,66.1952,28713.0
2020-03-27 11:00:00,72.6,73.36,72.41,73.31,23162.0,66.1861,66.8789,66.0128,66.8333,23162.0
2020-03-27 11:10:00,73.31,73.67,72.85,73.47,43616.0,66.8333,67.1615,66.414,66.9792,43616.0
2020-03-27 11:20:00,73.45,73.52,72.71,72.94,32541.0,66.961,67.0248,66.2863,66.496,32541.0
2020-03-27 11:30:00,72.97,73.11,72.46,73.11,84653.0,66.5234,66.651,66.0584,66.651,84653.0
2020-03-27 11:40:00,72.97,72.98,72.14,72.28,24702.0,66.5234,66.5325,65.7667,65.8943,24702.0
2020-03-27 11:50:00,72.43,72.67,72.15,72.26,36872.0,66.0311,66.2499,65.7758,65.8761,36872.0
2020-03-27 12:00:00,72.21,72.99,72.2,72.94,26514.0,65.8305,66.5416,65.8214,66.496,26514.0
2020-03-27 12:10:00,72.98,73.9,72.84,73.77,23070.0,66.5325,67.3712,66.4049,67.2527,23070.0
2020-03-27 12:20:00,73.74,73.74,73.14,73.7,62653.0,67.2253,67.2253,66.6784,67.1889,62653.0
2020-03-27 12:30:00,73.58,74.45,73.5,74.2,23891.0,67.0795,67.8726,67.0066,67.6447,23891.0
2020-03-27 12:40:00,74.15,74.62,73.92,74.08,27088.0,67.5991,68.0276,67.3894,67.5353,27088.0
2020-03-27 12:50:00,74.1,74.68,73.87,74.54,28486.0,67.5535,68.0823,67.3439,67.9547,28486.0
2020-03-27 13:00:00,74.48,74.52,73.9,74.18,20689.0,67.9,67.9364,67.3712,67.6265,20689.0
2020-03-27 13:10:00,74.15,74.28,73.58,73.98,18011.0,67.5991,67.7176,67.0795,67.4441,18011.0
2020-03-27 13:20:00,74.03,74.56,73.92,74.09,22296.0,67.4897,67.9729,67.3894,67.5444,22296.0
2020-03-27 13:30:00,74.09,75.07,74.03,75.07,33649.0,67.5444,68.4378,67.4897,68.4378,33649.0
2020-03-27 13:40:00,75.02,75.52,74.97,75.45,42186.0,68.3923,68.8481,68.3467,68.7843,42186.0
2020-03-27 13:50:00,75.45,75.52,74.85,74.93,52966.0,68.7843,68.8481,68.2373,68.3102,52966.0
2020-03-27 14:00:00,74.96,75.15,74.23,74.34,31451.0,68.3376,68.5108,67.6721,67.7723,31451.0
2020-03-27 14:10:00,74.29,74.71,74.12,74.51,24746.0,67.7268,68.1097,67.5718,67.9273,24746.0
2020-03-27 14:20:00,74.51,74.67,74.18,74.45,54886.0,67.9273,68.0732,67.6265,67.8726,54886.0
2020-03-27 14:30:00,74.48,74.91,74.31,74.58,26475.0,67.9,68.292,67.745,67.9911,26475.0
2020-03-27 14:40:00,74.67,74.72,74.02,74.13,33285.0,68.0732,68.1188,67.4806,67.5809,33285.0
2020-03-27 14:50:00,74.17,74.92,73.89,74.89,39947.0,67.6174,68.3011,67.3621,68.2737,39947.0
2020-03-27 15:00:00,74.85,75.64,74.5,75.5,32316.0,68.2373,68.9575,67.9182,68.8299,32316.0
2020-03-27 15:10:00,75.58,75.84,75.22,75.78,36221.0,68.9028,69.1398,68.5746,69.0851,36221.0
2020-03-27 15:20:00,75.8,76.51,75.53,76.17,26349.0,69.1034,69.7506,68.8572,69.4407,26349.0
2020-03-27 15:30:00,76.19,76.51,75.63,75.74,88470.0,69.4589,69.7506,68.9484,69.0487,88470.0
2020-03-27 15:40:00,75.71,75.71,74.85,74.92,80063.0,69.0213,69.0213,68.2373,68.3011,80063.0
2020-03-27 15:50:00,74.86,74.87,74.23,74.39,204379.0,68.2464,68.2555,67.6721,67.8179,204379.0
2020-03-30 09:30:00,74.42,75.78,74.0,74.03,87084.0,67.8453,69.0851,67.4624,67.4897,87084.0
2020-03-30 09:40:00,74.12,75.17,74.02,75.17,59174.0,67.5718,68.529,67.4806,68.529,59174.0
2020-03-30 09:50:00,75.03,75.83,75.03,75.78,32267.0,68.4014,69.1307,68.4014,69.0851,32267.0
2020-03-30 10:00:00,75.78,76.73,75.66,76.41,46667.0,69.0851,69.9512,68.9757,69.6595,46667.0
2020-03-30 10:10:00,76.5,77.17,76.11,77.09,68919.0,69.7415,70.3523,69.386,70.2794,68919.0
2020-03-30 10:20:00,77.06,77.18,76.53,77.05,35531.0,70.252,70.3614,69.7689,70.2429,35531.0
2020-03-30 10:30:00,77.12,78.04,77.12,77.53,46889.0,70.3067,71.1455,70.3067,70.6805,46889.0
2020-03-30 10:40:00,77.53,77.79,77.06,77.72,78313.0,70.6805,70.9175,70.252,70.8537,78313.0
2020-03-30 10:50:00,77.71,77.77,76.88,77.09,52206.0,70.8446,70.8993,70.0879,70.2794,52206.0
2020-03-30 11:00:00,77.14,77.42,76.81,77.2,89204.0,70.325,70.5802,70.0241,70.3797,89204.0
2020-03-30 11:10:00,77.13,77.26,76.89,77.19,70301.0,70.3159,70.4344,70.0971,70.3706,70301.0
2020-03-30 11:20:00,77.2,77.58,76.81,77.58,80237.0,70.3797,70.7261,70.0241,70.7261,80237.0
2020-03-30 11:30:00,77.61,78.0,77.51,77.92,60416.0,70.7534,71.109,70.6623,71.0361,60416.0
2020-03-30 11:40:00,77.98,78.53,77.92,78.17,46706.0,71.0908,71.5922,71.0361,71.264,46706.0
2020-03-30 11:50:00,78.17,78.24,77.75,77.94,24786.0,71.264,71.3278,70.8811,71.0543,24786.0
2020-03-30 12:00:00,77.94,77.94,77.52,77.66,18938.0,71.0543,71.0543,70.6714,70.799,18938.0
2020-03-30 12:10:00,77.65,77.95,77.37,77.93,29048.0,70.7899,71.0634,70.5347,71.0452,29048.0
2020-03-30 12:20:00,77.89,77.91,77.48,77.48,36759.0,71.0087,71.0269,70.6349,70.6349,36759.0
2020-03-30 12:30:00,77.45,77.67,77.29,77.49,40305.0,70.6076,70.8081,70.4617,70.644,40305.0
2020-03-30 12:40:00,77.52,77.6,77.25,77.51,30586.0,70.6714,70.7443,70.4253,70.6623,30586.0
2020-03-30 12:50:00,77.56,77.77,77.35,77.55,28196.0,70.7079,70.8993,70.5164,70.6987,28196.0
2020-03-30 13:00:00,77.51,77.59,77.15,77.23,25993.0,70.6623,70.7352,70.3341,70.407,25993.0
2020-03-30 13:10:00,77.25,77.79,77.25,77.69,16430.0,70.4253,70.9175,70.4253,70.8264,16430.0
2020-03-30 13:20:00,77.66,77.94,77.5,77.82,19718.0,70.799,71.0543,70.6532,70.9449,19718.0
2020-03-30 13:30:00,77.83,78.06,77.7,77.96,18027.0,70.954,71.1637,70.8355,71.0725,18027.0
2020-03-30 13:40:00,78.02,78.09,77.63,78.09,17344.0,71.1272,71.191,70.7717,71.191,17344.0
2020-03-30 13:50:00,78.12,78.28,77.94,77.97,43367.0,71.2184,71.3643,71.0543,71.0816,43367.0
2020-03-30 14:00:00,77.91,78.26,77.63,78.14,67763.0,71.0269,71.346,70.7717,71.2366,67763.0
2020-03-30 14:10:00,78.14,78.14,77.41,77.65,39390.0,71.2366,71.2366,70.5711,70.7899,39390.0
2020-03-30 14:20:00,77.59,78.19,77.39,78.11,38075.0,70.7352,71.2822,70.5529,71.2093,38075.0
2020-03-30 14:30:00,78.15,78.48,77.94,78.47,38382.0,71.2457,71.5466,71.0543,71.5375,38382.0
2020-03-30 14:40:00,78.44,78.6,78.23,78.28,27299.0,71.5101,71.656,71.3187,71.3643,27299.0
2020-03-30 14:50:00,78.35,78.55,77.9,78.15,29803.0,71.4281,71.6104,71.0178,71.2457,29803.0
2020-03-30 15:00:00,78.12,78.38,78.0,78.34,35646.0,71.2184,71.4554,71.109,71.419,35646.0
2020-03-30 15:10:00,78.3,78.55,78.05,78.41,72382.0,71.3825,71.6104,71.1546,71.4828,72382.0
2020-03-30 15:20:00,78.44,78.59,77.63,77.89,61661.0,71.5101,71.6469,70.7717,71.0087,61661.0
2020-03-30 15:30:00,77.88,78.15,77.53,78.15,80548.0,70.9996,71.2457,70.6805,71.2457,80548.0
2020-03-30 15:40:00,78.15,78.35,77.87,78.08,72729.0,71.2457,71.4281,70.9905,71.1819,72729.0
2020-03-30 15:50:00,78.12,78.71,77.95,78.2,210421.0,71.2184,71.7563,71.0634,71.2913,210421.0
2020-03-31 09:30:00,77.67,77.92,76.15,76.81,97783.0,70.8081,71.0361,69.4224,70.0241,97783.0
2020-03-31 09:40:00,76.8,77.03,76.46,76.68,34663.0,70.015,70.2247,69.705,69.9056,34663.0
2020-03-31 09:50:00,76.61,77.39,76.45,77.02,40777.0,69.8418,70.5529,69.6959,70.2156,40777.0
2020-03-31 10:00:00,77.05,77.56,76.93,77.1,68460.0,70.2429,70.7079,70.1335,70.2885,68460.0
2020-03-31 10:10:00,77.17,78.42,77.07,78.39,108150.0,70.3523,71.4919,70.2612,71.4645,108150.0
2020-03-31 10:20:00,78.39,78.8,77.67,78.04,110233.0,71.4645,71.8383,70.8081,71.1455,110233.0
2020-03-31 10:30:00,77.97,78.39,77.85,78.26,50493.0,71.0816,71.4645,70.9722,71.346,50493.0
2020-03-31 10:40:00,78.25,78.36,77.57,77.67,41794.0,71.3369,71.4372,70.717,70.8081,41794.0
2020-03-31 10:50:00,77.63,78.01,77.54,77.75,77205.0,70.7717,71.1181,70.6896,70.8811,77205.0
2020-03-31 11:00:00,77.7,78.21,77.51,78.11,98368.0,70.8355,71.3004,70.6623,71.2093,98368.0
2020-03-31 11:10:00,78.18,78.84,78.14,78.42,63140.0,71.2731,71.8748,71.2366,71.4919,63140.0
2020-03-31 11:20:00,78.41,78.82,78.23,78.78,49791.0,71.4828,71.8565,71.3187,71.8201,49791.0
2020-03-31 11:30:00,78.75,79.04,78.4,78.44,48966.0,71.7927,72.0571,71.4737,71.5101,48966.0
2020-03-31 11:40:00,78.46,78.83,78.35,78.46,70365.0,71.5284,71.8657,71.4281,71.5284,70365.0
2020-03-31 11:50:00,78.41,78.58,77.8,77.85,53170.0,71.4828,71.6378,70.9267,70.9722,53170.0
2020-03-31 12:00:00,77.84,78.1,77.56,77.93,54614.0,70.9631,71.2002,70.7079,71.0452,54614.0
2020-03-31 12:10:00,77.9,77.91,77.41,77.5,35397.0,71.0178,71.0269,70.5711,70.6532,35397.0
2020-03-31 12:20:00,77.55,77.55,76.41,76.55,120632.0,70.6987,70.6987,69.6595,69.7871,120632.0
2020-03-31 12:30:00,76.54,76.56,75.9,76.05,96416.0,69.778,69.7962,69.1945,69.3313,96416.0
2020-03-31 12:40:00,76.06,76.78,75.87,76.78,79613.0,69.3404,69.9968,69.1672,69.9968,79613.0
2020-03-31 12:50:00,76.75,77.09,76.56,76.92,77263.0,69.9694,70.2794,69.7962,70.1244,77263.0
2020-03-31 13:00:00,76.91,77.19,76.4,77.03,63363.0,70.1153,70.3706,69.6503,70.2247,63363.0
2020-03-31 13:10:00,77.03,77.1,76.41,76.44,111961.0,70.2247,70.2885,69.6595,69.6868,111961.0
2020-03-31 13:20:00,76.44,76.99,76.21,76.51,56734.0,69.6868,70.1882,69.4771,69.7506,56734.0
2020-03-31 13:30:00,76.57,77.07,76.31,76.97,51368.0,69.8053,70.2612,69.5683,70.17,51368.0
2020-03-31 13:40:00,76.96,77.12,76.69,76.69,51057.0,70.1609,70.3067,69.9147,69.9147,51057.0
2020-03-31 13:50:00,76.63,77.27,76.44,77.18,60138.0,69.86,70.4435,69.6868,70.3614,60138.0
2020-03-31 14:00:00,77.12,77.24,76.74,77.18,42101.0,70.3067,70.4161,69.9603,70.3614,42101.0
2020-03-31 14:10:00,77.12,77.25,76.77,76.98,52734.0,70.3067,70.4253,69.9877,70.1791,52734.0
2020-03-31 14:20:00,77.01,77.34,76.9,77.31,38863.0,70.2065,70.5073,70.1062,70.48,38863.0
2020-03-31 14:30:00,77.32,77.56,77.0,77.52,42170.0,70.4891,70.7079,70.1973,70.6714,42170.0
2020-03-31 14:40:00,77.46,77.68,77.14,77.42,41114.0,70.6167,70.8173,70.325,70.5802,41114.0
2020-03-31 14:50:00,77.49,77.79,77.35,77.68,52808.0,70.644,70.9175,70.5164,70.8173,52808.0
2020-03-31 15:00:00,77.71,77.88,77.5,77.69,95318.0,70.8446,70.9996,70.6532,70.8264,95318.0
2020-03-31 15:10:00,77.67,77.82,77.17,77.2,98568.0,70.8081,70.9449,70.3523,70.3797,98568.0
2020-03-31 15:20:00,77.16,77.26,76.72,76.72,73385.0,70.3432,70.4344,69.9421,69.9421,73385.0
2020-03-31 15:30:00,76.68,77.38,76.63,77.3,102623.0,69.9056,70.5438,69.86,70.4708,102623.0
2020-03-31 15:40:00,77.31,77.66,76.97,77.03,154747.0,70.48,70.799,70.17,70.2247,154747.0
2020-03-31 15:50:00,77.08,78.79,77.03,77.66,652532.0,70.2703,71.8292,70.2247,70.799,652532.0
2020-04-01 09:30:00,72.57,73.12,71.13,72.5,181164.0,66.1587,66.6601,64.8459,66.0949,181164.0
2020-04-01 09:40:00,72.56,72.9,71.97,72.36,47182.0,66.1496,66.4596,65.6117,65.9673,47182.0
2020-04-01 09:50:00,72.36,72.83,72.06,72.28,73199.0,65.9673,66.3957,65.6938,65.8943,73199.0
2020-04-01 10:00:00,72.34,72.82,71.85,72.7,53867.0,65.949,66.3866,65.5023,66.2772,53867.0
2020-04-01 10:10:00,72.72,73.74,72.52,73.24,70719.0,66.2955,67.2253,66.1131,66.7695,70719.0
2020-04-01 10:20:00,73.19,73.44,72.88,73.14,42322.0,66.7239,66.9519,66.4413,66.6784,42322.0
2020-04-01 10:30:00,73.07,74.04,73.07,73.82,55537.0,66.6145,67.4988,66.6145,67.2983,55537.0
2020-04-01 10:40:00,73.85,73.97,73.42,73.75,50836.0,67.3256,67.435,66.9336,67.2345,50836.0
2020-04-01 10:50:00,73.65,73.65,72.99,73.13,51936.0,67.1433,67.1433,66.5416,66.6692,51936.0
2020-04-01 11:00:00,73.13,73.3,72.93,73.01,52020.0,66.6692,66.8242,66.4869,66.5598,52020.0
2020-04-01 11:10:00,73.06,73.17,72.93,73.01,30841.0,66.6054,66.7057,66.4869,66.5598,30841.0
2020-04-01 11:20:00,73.01,73.14,72.06,72.17,75388.0,66.5598,66.6784,65.6938,65.7941,75388.0
2020-04-01 11:30:00,72.17,72.35,71.95,72.07,63024.0,65.7941,65.9581,65.5935,65.7029,63024.0
2020-04-01 11:40:00,72.04,72.16,71.69,71.89,58410.0,65.6755,65.7849,65.3565,65.5388,58410.0
2020-04-01 11:50:00,71.85,72.22,71.71,72.12,30560.0,65.5023,65.8396,65.3747,65.7485,30560.0
2020-04-01 12:00:00,72.12,72.18,71.62,71.64,31789.0,65.7485,65.8032,65.2926,65.3109,31789.0
2020-04-01 12:10:00,71.66,72.18,71.56,71.77,27898.0,65.3291,65.8032,65.2379,65.4294,27898.0
2020-04-01 12:20:00,71.72,72.17,71.68,71.76,30820.0,65.3838,65.7941,65.3473,65.4203,30820.0
2020-04-01 12:30:00,71.8,71.88,71.5,71.59,29401.0,65.4567,65.5297,65.1832,65.2653,29401.0
2020-04-01 12:40:00,71.6,71.63,71.28,71.37,29038.0,65.2744,65.3018,64.9827,65.0647,29038.0
2020-04-01 12:50:00,71.4,71.68,71.39,71.55,33990.0,65.0921,65.3473,65.083,65.2288,33990.0
2020-04-01 13:00:00,71.55,71.99,71.41,71.83,53986.0,65.2288,65.63,65.1012,65.4841,53986.0
2020-04-01 13:10:00,71.81,71.9,71.45,71.69,99465.0,65.4659,65.5479,65.1377,65.3565,99465.0
2020-04-01 13:20:00,71.7,72.02,71.5,71.73,38150.0,65.3656,65.6573,65.1832,65.3929,38150.0
2020-04-01 13:30:00,71.72,71.8,71.49,71.69,98378.0,65.3838,65.4567,65.1741,65.3565,98378.0
2020-04-01 13:40:00,71.71,71.87,71.58,71.64,50819.0,65.3747,65.5206,65.2562,65.3109,50819.0
2020-04-01 13:50:00,71.63,72.07,71.61,72.03,48794.0,65.3018,65.7029,65.2835,65.6664,48794.0
2020-04-01 14:00:00,72.01,72.68,71.94,72.46,38009.0,65.6482,66.259,65.5844,66.0584,38009.0
2020-04-01 14:10:00,72.45,72.69,72.4,72.48,47346.0,66.0493,66.2681,66.0037,66.0767,47346.0
2020-04-01 14:20:00,72.5,72.72,72.27,72.47,40799.0,66.0949,66.2955,65.8852,66.0675,40799.0
2020-04-01 14:30:00,72.44,72.58,72.17,72.43,35058.0,66.0402,66.1678,65.7941,66.0311,35058.0
2020-04-01 14:40:00,72.43,72.64,72.1,72.55,60692.0,66.0311,66.2225,65.7302,66.1405,60692.0
2020-04-01 14:50:00,72.55,72.64,72.33,72.38,52299.0,66.1405,66.2225,65.9399,65.9855,52299.0
2020-04-01 15:00:00,72.38,72.71,72.38,72.44,85343.0,65.9855,66.2863,65.9855,66.0402,85343.0
2020-04-01 15:10:00,72.48,72.61,72.35,72.55,51850.0,66.0767,66.1952,65.9581,66.1405,51850.0
2020-04-01 15:20:00,72.54,72.54,71.95,71.95,56582.0,66.1314,66.1314,65.5935,65.5935,56582.0
2020-04-01 15:30:00,71.99,72.28,71.7,71.7,102691.0,65.63,65.8943,65.3656,65.3656,102691.0
2020-04-01 15:40:00,71.73,72.44,71.32,72.31,79112.0,65.3929,66.0402,65.0191,65.9217,79112.0
2020-04-01 15:50:00,72.36,73.43,72.36,73.21,389897.0,65.9673,66.9427,65.9673,66.7422,389897.0
2020-04-02 09:30:00,72.44,73.45,72.44,73.08,48006.0,66.0402,66.961,66.0402,66.6237,48006.0
2020-04-02 09:40:00,72.93,73.17,71.76,71.99,37180.0,66.4869,66.7057,65.4203,65.63,37180.0
2020-04-02 09:50:00,71.98,72.4,71.58,72.3,46431.0,65.6208,66.0037,65.2562,65.9126,46431.0
2020-04-02 10:00:00,72.19,73.55,72.19,73.39,43590.0,65.8123,67.0521,65.8123,66.9063,43590.0
2020-04-02 10:10:00,73.52,73.91,73.41,73.69,69327.0,67.0248,67.3803,66.9245,67.1798,69327.0
2020-04-02 10:20:00,73.69,73.9,73.47,73.71,116506.0,67.1798,67.3712,66.9792,67.198,116506.0
2020-04-02 10:30:00,73.66,75.09,73.57,74.87,83902.0,67.1524,68.4561,67.0704,68.2555,83902.0
2020-04-02 10:40:00,74.81,74.85,73.36,73.55,82873.0,68.2008,68.2373,66.8789,67.0521,82873.0
2020-04-02 10:50:00,73.56,73.78,73.21,73.54,58771.0,67.0613,67.2618,66.7422,67.043,58771.0
2020-04-02 11:00:00,73.65,73.93,73.26,73.66,51215.0,67.1433,67.3986,66.7878,67.1524,51215.0
2020-04-02 11:10:00,73.66,73.99,73.37,73.87,89968.0,67.1524,67.4533,66.888,67.3439,89968.0
2020-04-02 11:20:00,73.88,73.9,72.56,72.99,119463.0,67.353,67.3712,66.1496,66.5416,119463.0
2020-04-02 11:30:00,73.06,73.24,72.69,73.0,38418.0,66.6054,66.7695,66.2681,66.5507,38418.0
2020-04-02 11:40:00,73.0,73.91,72.89,73.9,76530.0,66.5507,67.3803,66.4504,67.3712,76530.0
2020-04-02 11:50:00,73.9,73.96,73.34,73.49,36882.0,67.3712,67.4259,66.8607,66.9974,36882.0
2020-04-02 12:00:00,73.48,73.95,73.41,73.7,47997.0,66.9883,67.4168,66.9245,67.1889,47997.0
2020-04-02 12:10:00,73.6,74.05,73.35,73.9,53241.0,67.0977,67.508,66.8698,67.3712,53241.0
2020-04-02 12:20:00,73.86,74.07,73.56,73.56,65250.0,67.3347,67.5262,67.0613,67.0613,65250.0
2020-04-02 12:30:00,73.52,73.8,73.43,73.67,23768.0,67.0248,67.28,66.9427,67.1615,23768.0
2020-04-02 12:40:00,73.7,74.09,73.61,73.99,80125.0,67.1889,67.5444,67.1068,67.4533,80125.0
2020-04-02 12:50:00,73.97,74.02,73.62,73.75,30425.0,67.435,67.4806,67.1159,67.2345,30425.0
2020-04-02 13:00:00,73.79,73.93,73.09,73.09,24053.0,67.2709,67.3986,66.6328,66.6328,24053.0
2020-04-02 13:10:00,73.11,73.13,72.56,72.84,29019.0,66.651,66.6692,66.1496,66.4049,29019.0
2020-04-02 13:20:00,72.83,73.1,72.52,72.64,27436.0,66.3957,66.6419,66.1131,66.2225,27436.0
2020-04-02 13:30:00,72.64,73.01,72.48,72.88,19362.0,66.2225,66.5598,66.0767,66.4413,19362.0
2020-04-02 13:40:00,72.87,73.15,72.86,73.0,16286.0,66.4322,66.6875,66.4231,66.5507,16286.0
2020-04-02 13:50:00,73.0,73.27,72.75,72.82,16881.0,66.5507,66.7969,66.3228,66.3866,16881.0
2020-04-02 14:00:00,72.77,72.77,72.36,72.39,15930.0,66.341,66.341,65.9673,65.9946,15930.0
2020-04-02 14:10:00,72.38,72.8,72.25,72.31,36836.0,65.9855,66.3684,65.867,65.9217,36836.0
2020-04-02 14:20:00,72.33,72.91,72.22,72.87,41814.0,65.9399,66.4687,65.8396,66.4322,41814.0
2020-04-02 14:30:00,72.84,73.11,72.62,72.88,28472.0,66.4049,66.651,66.2043,66.4413,28472.0
2020-04-02 14:40:00,72.93,73.0,72.4,72.57,24266.0,66.4869,66.5507,66.0037,66.1587,24266.0
2020-04-02 14:50:00,72.61,73.16,72.46,73.02,53859.0,66.1952,66.6966,66.0584,66.569,53859.0
2020-04-02 15:00:00,73.05,73.18,72.63,72.89,85443.0,66.5963,66.7148,66.2134,66.4504,85443.0
2020-04-02 15:10:00,72.88,73.41,72.76,73.37,64423.0,66.4413,66.9245,66.3319,66.888,64423.0
2020-04-02 15:20:00,73.39,73.48,73.06,73.1,39482.0,66.9063,66.9883,66.6054,66.6419,39482.0
2020-04-02 15:30:00,73.15,73.22,72.33,72.57,71836.0,66.6875,66.7513,65.9399,66.1587,71836.0
2020-04-02 15:40:00,72.58,73.2,72.52,72.68,85882.0,66.1678,66.7331,66.1131,66.259,85882.0
2020-04-02 15:50:00,72.76,73.67,72.76,73.6,245533.0,66.3319,67.1615,66.3319,67.0977,245533.0
2020-04-03 09:30:00,74.12,74.12,73.01,73.38,78586.0,67.5718,67.5718,66.5598,66.8972,78586.0
2020-04-03 09:40:00,73.37,74.02,73.21,73.69,35979.0,66.888,67.4806,66.7422,67.1798,35979.0
2020-04-03 09:50:00,73.74,73.92,73.28,73.65,23249.0,67.2253,67.3894,66.806,67.1433,23249.0
2020-04-03 10:00:00,73.63,74.1,73.4,73.48,49888.0,67.1251,67.5535,66.9154,66.9883,49888.0
2020-04-03 10:10:00,73.49,73.56,72.89,72.94,15809.0,66.9974,67.0613,66.4504,66.496,15809.0
2020-04-03 10:20:00,72.94,73.05,72.6,72.78,15647.0,66.496,66.5963,66.1861,66.3502,15647.0
2020-04-03 10:30:00,72.88,73.01,72.22,72.32,25344.0,66.4413,66.5598,65.8396,65.9308,25344.0
2020-04-03 10:40:00,72.37,72.49,71.88,72.21,26658.0,65.9764,66.0858,65.5297,65.8305,26658.0
2020-04-03 10:50:00,72.07,72.29,71.76,72.14,13237.0,65.7029,65.9035,65.4203,65.7667,13237.0
2020-04-03 11:00:00,72.16,72.41,71.99,72.12,16949.0,65.7849,66.0128,65.63,65.7485,16949.0
2020-04-03 11:10:00,72.12,72.14,71.7,71.87,24113.0,65.7485,65.7667,65.3656,65.5206,24113.0
2020-04-03 11:20:00,71.97,71.99,71.6,71.65,17419.0,65.6117,65.63,65.2744,65.32,17419.0
2020-04-03 11:30:00,71.59,71.81,71.31,71.74,37293.0,65.2653,65.4659,65.01,65.402,37293.0
2020-04-03 11:40:00,71.74,71.85,70.98,71.09,25694.0,65.402,65.5023,64.7092,64.8095,25694.0
2020-04-03 11:50:00,71.17,71.34,70.94,71.31,27396.0,64.8824,65.0374,64.6727,65.01,27396.0
2020-04-03 12:00:00,71.34,71.47,71.03,71.18,25698.0,65.0374,65.1559,64.7548,64.8915,25698.0
2020-04-03 12:10:00,71.16,71.21,71.0,71.08,33082.0,64.8733,64.9189,64.7274,64.8003,33082.0
2020-04-03 12:20:00,71.11,71.14,70.99,71.09,30443.0,64.8277,64.855,64.7183,64.8095,30443.0
2020-04-03 12:30:00,71.05,71.34,71.03,71.31,17867.0,64.773,65.0374,64.7548,65.01,17867.0
2020-04-03 12:40:00,71.34,71.4,71.12,71.25,27023.0,65.0374,65.0921,64.8368,64.9553,27023.0
2020-04-03 12:50:00,71.19,71.45,71.14,71.45,22044.0,64.9006,65.1377,64.855,65.1377,22044.0
2020-04-03 13:00:00,71.51,71.55,71.33,71.46,18272.0,65.1924,65.2288,65.0283,65.1468,18272.0
2020-04-03 13:10:00,71.48,71.49,71.03,71.22,33330.0,65.165,65.1741,64.7548,64.928,33330.0
2020-04-03 13:20:00,71.22,71.24,70.72,70.77,18396.0,64.928,64.9462,64.4722,64.5177,18396.0
2020-04-03 13:30:00,70.71,70.74,70.52,70.59,16534.0,64.463,64.4904,64.2898,64.3536,16534.0
2020-04-03 13:40:00,70.54,70.99,70.46,70.89,19608.0,64.3081,64.7183,64.2351,64.6271,19608.0
2020-04-03 13:50:00,70.91,71.05,70.79,70.84,40239.0,64.6454,64.773,64.536,64.5816,40239.0
2020-04-03 14:00:00,70.88,71.0,70.69,70.81,34798.0,64.618,64.7274,64.4448,64.5542,34798.0
2020-04-03 14:10:00,70.79,70.79,70.51,70.59,43296.0,64.536,64.536,64.2807,64.3536,43296.0
2020-04-03 14:20:00,70.57,70.85,70.57,70.8,47955.0,64.3354,64.5907,64.3354,64.5451,47955.0
2020-04-03 14:30:00,70.79,70.81,70.34,70.41,49894.0,64.536,64.5542,64.1257,64.1895,49894.0
2020-04-03 14:40:00,70.42,70.67,70.35,70.66,31247.0,64.1987,64.4266,64.1348,64.4175,31247.0
2020-04-03 14:50:00,70.63,71.29,70.61,71.25,45317.0,64.3901,64.9918,64.3719,64.9553,45317.0
2020-04-03 15:00:00,71.25,71.4,70.71,70.9,39016.0,64.9553,65.0921,64.463,64.6363,39016.0
2020-04-03 15:10:00,70.89,71.51,70.78,71.3,46152.0,64.6271,65.1924,64.5269,65.0009,46152.0
2020-04-03 15:20:00,71.34,71.37,70.77,71.13,45178.0,65.0374,65.0647,64.5177,64.8459,45178.0
2020-04-03 15:30:00,71.19,71.3,70.84,70.92,63279.0,64.9006,65.0009,64.5816,64.6545,63279.0
2020-04-03 15:40:00,70.95,71.36,70.75,71.35,93552.0,64.6818,65.0556,64.4995,65.0465,93552.0
2020-04-03 15:50:00,71.53,71.82,70.98,71.22,239561.0,65.2106,65.475,64.7092,64.928,239561.0
2020-04-06 09:30:00,74.99,76.46,74.99,76.19,105048.0,68.3649,69.705,68.3649,69.4589,105048.0
2020-04-06 09:40:00,76.38,76.62,75.73,75.95,48666.0,69.6321,69.8509,69.0395,69.2401,48666.0
2020-04-06 09:50:00,75.93,76.49,75.8,76.17,41190.0,69.2219,69.7324,69.1034,69.4407,41190.0
2020-04-06 10:00:00,76.13,76.51,75.96,76.34,34495.0,69.4042,69.7506,69.2492,69.5956,34495.0
2020-04-06 10:10:00,76.17,76.42,75.88,76.23,41846.0,69.4407,69.6686,69.1763,69.4954,41846.0
2020-04-06 10:20:00,76.2,76.43,75.69,75.7,33217.0,69.468,69.6777,69.0031,69.0122,33217.0
2020-04-06 10:30:00,75.65,75.88,75.28,75.74,29216.0,68.9666,69.1763,68.6293,69.0487,29216.0
2020-04-06 10:40:00,75.78,75.81,75.13,75.27,60230.0,69.0851,69.1125,68.4925,68.6202,60230.0
2020-04-06 10:50:00,75.26,75.93,75.26,75.89,35614.0,68.6111,69.2219,68.6111,69.1854,35614.0
2020-04-06 11:00:00,75.93,76.25,75.89,76.06,58380.0,69.2219,69.5136,69.1854,69.3404,58380.0
2020-04-06 11:10:00,76.0,76.06,75.83,75.89,16128.0,69.2857,69.3404,69.1307,69.1854,16128.0
2020-04-06 11:20:00,75.91,76.23,75.84,76.23,27316.0,69.2036,69.4954,69.1398,69.4954,27316.0
2020-04-06 11:30:00,76.24,76.52,76.2,76.47,62373.0,69.5045,69.7597,69.468,69.7142,62373.0
2020-04-06 11:40:00,76.45,76.56,76.23,76.42,59348.0,69.6959,69.7962,69.4954,69.6686,59348.0
2020-04-06 11:50:00,76.37,76.52,76.28,76.39,20017.0,69.623,69.7597,69.5409,69.6412,20017.0
2020-04-06 12:00:00,76.42,76.65,76.22,76.56,47923.0,69.6686,69.8783,69.4862,69.7962,47923.0
2020-04-06 12:10:00,76.51,77.05,76.4,77.02,22494.0,69.7506,70.2429,69.6503,70.2156,22494.0
2020-04-06 12:20:00,77.05,77.43,77.05,77.24,39423.0,70.2429,70.5894,70.2429,70.4161,39423.0
2020-04-06 12:30:00,77.21,77.41,77.13,77.29,25671.0,70.3888,70.5711,70.3159,70.4617,25671.0
2020-04-06 12:40:00,77.33,77.35,77.14,77.16,20142.0,70.4982,70.5164,70.325,70.3432,20142.0
2020-04-06 12:50:00,77.12,77.29,76.97,77.29,24245.0,70.3067,70.4617,70.17,70.4617,24245.0
2020-04-06 13:00:00,77.33,77.33,77.06,77.08,20085.0,70.4982,70.4982,70.252,70.2703,20085.0
2020-04-06 13:10:00,77.09,77.14,76.72,76.85,42396.0,70.2794,70.325,69.9421,70.0606,42396.0
2020-04-06 13:20:00,76.81,77.03,76.71,76.8,96918.0,70.0241,70.2247,69.933,70.015,96918.0
2020-04-06 13:30:00,76.85,77.07,76.74,76.89,33359.0,70.0606,70.2612,69.9603,70.0971,33359.0
2020-04-06 13:40:00,76.87,77.21,76.84,77.16,27492.0,70.0788,70.3888,70.0515,70.3432,27492.0
2020-04-06 13:50:00,77.13,77.2,76.89,76.94,19197.0,70.3159,70.3797,70.0971,70.1426,19197.0
2020-04-06 14:00:00,76.94,76.94,76.41,76.41,19659.0,70.1426,70.1426,69.6595,69.6595,19659.0
2020-04-06 14:10:00,76.4,76.51,76.16,76.44,44355.0,69.6503,69.7506,69.4316,69.6868,44355.0
2020-04-06 14:20:00,76.39,76.77,76.35,76.65,24342.0,69.6412,69.9877,69.6048,69.8783,24342.0
2020-04-06 14:30:00,76.62,76.75,76.38,76.55,16795.0,69.8509,69.9694,69.6321,69.7871,16795.0
2020-04-06 14:40:00,76.53,76.62,76.41,76.61,24178.0,69.7689,69.8509,69.6595,69.8418,24178.0
2020-04-06 14:50:00,76.58,76.58,76.4,76.43,22241.0,69.8144,69.8144,69.6503,69.6777,22241.0
2020-04-06 15:00:00,76.38,76.73,76.15,76.7,40543.0,69.6321,69.9512,69.4224,69.9238,40543.0
2020-04-06 15:10:00,76.71,76.8,76.43,76.43,47058.0,69.933,70.015,69.6777,69.6777,47058.0
2020-04-06 15:20:00,76.43,77.14,76.41,77.14,43538.0,69.6777,70.325,69.6595,70.325,43538.0
2020-04-06 15:30:00,77.13,77.23,76.77,76.95,81443.0,70.3159,70.407,69.9877,70.1518,81443.0
2020-04-06 15:40:00,76.96,77.11,76.78,77.06,66591.0,70.1609,70.2976,69.9968,70.252,66591.0
2020-04-06 15:50:00,77.09,77.89,77.06,77.4,311461.0,70.2794,71.0087,70.252,70.562,311461.0
2020-04-07 09:30:00,81.17,81.88,80.49,80.71,81223.0,73.9989,74.6462,73.379,73.5796,81223.0
2020-04-07 09:40:00,80.71,81.85,80.63,81.51,43640.0,73.5796,74.6189,73.5066,74.3089,43640.0
2020-04-07 09:50:00,81.59,82.24,81.54,82.14,70786.0,74.3818,74.9744,74.3362,74.8832,70786.0
2020-04-07 10:00:00,82.08,82.25,80.5,80.5,45725.0,74.8285,74.9835,73.3881,73.3881,45725.0
2020-04-07 10:10:00,80.54,80.7,79.97,80.47,51547.0,73.4246,73.5705,72.905,73.3608,51547.0
2020-04-07 10:20:00,80.39,80.53,79.51,79.81,23911.0,73.2878,73.4155,72.4856,72.7591,23911.0
2020-04-07 10:30:00,79.75,80.42,79.74,80.35,24105.0,72.7044,73.3152,72.6953,73.2514,24105.0
2020-04-07 10:40:00,80.41,80.62,79.69,79.73,58992.0,73.3061,73.4975,72.6497,72.6862,58992.0
2020-04-07 10:50:00,79.78,80.0,79.4,79.53,69173.0,72.7317,72.9323,72.3853,72.5038,69173.0
2020-04-07 11:00:00,79.49,80.0,79.27,79.79,36575.0,72.4674,72.9323,72.2668,72.7409,36575.0
2020-04-07 11:10:00,79.91,80.54,79.73,80.31,24505.0,72.8503,73.4246,72.6862,73.2149,24505.0
2020-04-07 11:20:00,80.3,80.58,80.13,80.53,28071.0,73.2058,73.4611,73.0508,73.4155,28071.0
2020-04-07 11:30:00,80.5,80.77,80.38,80.75,23864.0,73.3881,73.6343,73.2787,73.616,23864.0
2020-04-07 11:40:00,80.77,80.9,80.45,80.55,38494.0,73.6343,73.7528,73.3425,73.4337,38494.0
2020-04-07 11:50:00,80.46,80.58,80.2,80.41,30996.0,73.3517,73.4611,73.1146,73.3061,30996.0
2020-04-07 12:00:00,80.45,80.74,80.24,80.66,46375.0,73.3425,73.6069,73.1511,73.534,46375.0
2020-04-07 12:10:00,80.66,80.97,80.47,80.87,47167.0,73.534,73.8166,73.3608,73.7254,47167.0
2020-04-07 12:20:00,80.85,80.9,80.38,80.63,20662.0,73.7072,73.7528,73.2787,73.5066,20662.0
2020-04-07 12:30:00,80.68,80.81,80.35,80.58,17817.0,73.5522,73.6707,73.2514,73.4611,17817.0
2020-04-07 12:40:00,80.56,80.97,80.5,80.8,12202.0,73.4428,73.8166,73.3881,73.6616,12202.0
2020-04-07 12:50:00,80.86,80.91,80.19,80.25,33851.0,73.7163,73.7619,73.1055,73.1602,33851.0
2020-04-07 13:00:00,80.26,80.37,79.99,80.09,31926.0,73.1693,73.2696,72.9232,73.0143,31926.0
2020-04-07 13:10:00,80.1,80.2,79.81,79.99,34576.0,73.0235,73.1146,72.7591,72.9232,34576.0
2020-04-07 13:20:00,79.99,80.08,79.74,79.86,47700.0,72.9232,73.0052,72.6953,72.8047,47700.0
2020-04-07 13:30:00,79.88,79.93,79.38,79.46,52666.0,72.8229,72.8685,72.3671,72.44,52666.0
2020-04-07 13:40:00,79.44,79.56,79.22,79.41,49393.0,72.4218,72.5312,72.2212,72.3944,49393.0
2020-04-07 13:50:00,79.34,79.35,78.92,78.97,35669.0,72.3306,72.3397,71.9477,71.9933,35669.0
2020-04-07 14:00:00,78.94,79.02,78.26,78.38,80574.0,71.9659,72.0389,71.346,71.4554,80574.0
2020-04-07 14:10:00,78.38,78.58,78.0,78.03,132267.0,71.4554,71.6378,71.109,71.1363,132267.0
2020-04-07 14:20:00,78.03,78.3,77.79,77.9,96568.0,71.1363,71.3825,70.9175,71.0178,96568.0
2020-04-07 14:30:00,77.91,78.12,77.28,77.43,119400.0,71.0269,71.2184,70.4526,70.5894,119400.0
2020-04-07 14:40:00,77.48,77.49,76.3,76.3,117792.0,70.6349,70.644,69.5592,69.5592,117792.0
2020-04-07 14:50:00,76.31,76.61,76.21,76.48,78130.0,69.5683,69.8418,69.4771,69.7233,78130.0
2020-04-07 15:00:00,76.52,77.05,76.49,76.95,65813.0,69.7597,70.2429,69.7324,70.1518,65813.0
2020-04-07 15:10:00,76.95,77.13,76.49,76.5,62935.0,70.1518,70.3159,69.7324,69.7415,62935.0
2020-04-07 15:20:00,76.53,76.67,76.11,76.19,79022.0,69.7689,69.8965,69.386,69.4589,79022.0
2020-04-07 15:30:00,76.2,76.93,75.93,76.89,103653.0,69.468,70.1335,69.2219,70.0971,103653.0
2020-04-07 15:40:00,76.92,77.53,76.81,77.53,94496.0,70.1244,70.6805,70.0241,70.6805,94496.0
2020-04-07 15:50:00,77.39,77.39,76.12,76.25,215226.0,70.5529,70.5529,69.3951,69.5136,215226.0
2020-04-08 09:30:00,77.24,77.69,76.38,76.89,50307.0,70.4161,70.8264,69.6321,70.0971,50307.0
2020-04-08 09:40:00,76.75,77.31,76.44,76.44,50555.0,69.9694,70.48,69.6868,69.6868,50555.0
2020-04-08 09:50:00,76.47,76.65,76.18,76.36,29570.0,69.7142,69.8783,69.4498,69.6139,29570.0
2020-04-08 10:00:00,76.49,76.55,76.13,76.28,22696.0,69.7324,69.7871,69.4042,69.5409,22696.0
2020-04-08 10:10:00,76.3,76.96,76.29,76.96,20549.0,69.5592,70.1609,69.5501,70.1609,20549.0
2020-04-08 10:20:00,76.91,77.25,76.81,77.14,26404.0,70.1153,70.4253,70.0241,70.325,26404.0
2020-04-08 10:30:00,77.17,77.55,77.07,77.44,27870.0,70.3523,70.6987,70.2612,70.5985,27870.0
2020-04-08 10:40:00,77.57,77.58,77.13,77.32,41070.0,70.717,70.7261,70.3159,70.4891,41070.0
2020-04-08 10:50:00,77.38,77.61,77.29,77.61,80118.0,70.5438,70.7534,70.4617,70.7534,80118.0
2020-04-08 11:00:00,77.56,77.61,77.15,77.16,63342.0,70.7079,70.7534,70.3341,70.3432,63342.0
2020-04-08 11:10:00,77.15,77.43,77.15,77.37,54392.0,70.3341,70.5894,70.3341,70.5347,54392.0
2020-04-08 11:20:00,77.37,77.5,77.22,77.42,86599.0,70.5347,70.6532,70.3979,70.5802,86599.0
2020-04-08 11:30:00,77.45,77.77,77.3,77.71,66714.0,70.6076,70.8993,70.4708,70.8446,66714.0
2020-04-08 11:40:00,77.75,77.87,77.51,77.75,40951.0,70.8811,70.9905,70.6623,70.8811,40951.0
2020-04-08 11:50:00,77.74,77.75,77.26,77.26,32866.0,70.872,70.8811,70.4344,70.4344,32866.0
2020-04-08 12:00:00,77.27,77.27,76.95,76.97,45647.0,70.4435,70.4435,70.1518,70.17,45647.0
2020-04-08 12:10:00,77.01,77.57,76.9,77.49,39640.0,70.2065,70.717,70.1062,70.644,39640.0
2020-04-08 12:20:00,77.46,77.77,77.37,77.39,28109.0,70.6167,70.8993,70.5347,70.5529,28109.0
2020-04-08 12:30:00,77.42,77.8,77.25,77.8,31332.0,70.5802,70.9267,70.4253,70.9267,31332.0
2020-04-08 12:40:00,77.71,78.34,77.7,78.24,36672.0,70.8446,71.419,70.8355,71.3278,36672.0
2020-04-08 12:50:00,78.31,78.48,78.18,78.44,33343.0,71.3916,71.5466,71.2731,71.5101,33343.0
2020-04-08 13:00:00,78.45,78.94,78.38,78.76,31426.0,71.5192,71.9659,71.4554,71.8018,31426.0
2020-04-08 13:10:00,78.8,78.97,78.67,78.9,34231.0,71.8383,71.9933,71.7198,71.9295,34231.0
2020-04-08 13:20:00,78.86,79.04,78.73,78.75,24193.0,71.893,72.0571,71.7745,71.7927,24193.0
2020-04-08 13:30:00,78.83,78.89,78.28,78.45,21516.0,71.8657,71.9204,71.3643,71.5192,21516.0
2020-04-08 13:40:00,78.51,78.69,78.42,78.51,16377.0,71.5739,71.738,71.4919,71.5739,16377.0
2020-04-08 13:50:00,78.59,78.71,78.38,78.57,24158.0,71.6469,71.7563,71.4554,71.6286,24158.0
2020-04-08 14:00:00,78.56,79.11,78.55,78.98,54998.0,71.6195,72.1209,71.6104,72.0024,54998.0
2020-04-08 14:10:00,78.98,79.13,78.83,79.01,140385.0,72.0024,72.1392,71.8657,72.0298,140385.0
2020-04-08 14:20:00,79.05,79.72,78.93,79.7,67160.0,72.0662,72.677,71.9568,72.6588,67160.0
2020-04-08 14:30:00,79.7,79.9,79.0,79.71,65024.0,72.6588,72.8411,72.0206,72.6679,65024.0
2020-04-08 14:40:00,79.7,79.95,79.32,79.38,103424.0,72.6588,72.8867,72.3124,72.3671,103424.0
2020-04-08 14:50:00,79.34,79.46,79.28,79.32,46550.0,72.3306,72.44,72.2759,72.3124,46550.0
2020-04-08 15:00:00,79.31,79.69,79.18,79.42,81607.0,72.3033,72.6497,72.1847,72.4035,81607.0
2020-04-08 15:10:00,79.43,79.45,79.0,79.09,73799.0,72.4127,72.4309,72.0206,72.1027,73799.0
2020-04-08 15:20:00,79.11,79.24,78.99,79.16,121383.0,72.1209,72.2394,72.0115,72.1665,121383.0
2020-04-08 15:30:00,79.2,79.67,79.19,79.47,114472.0,72.203,72.6315,72.1939,72.4491,114472.0
2020-04-08 15:40:00,79.45,80.29,79.16,80.22,130218.0,72.4309,73.1967,72.1665,73.1329,130218.0
2020-04-08 15:50:00,80.27,80.69,80.05,80.14,427553.0,73.1784,73.5613,72.9779,73.0599,427553.0
2020-04-09 09:30:00,80.69,82.56,80.5,82.22,78610.0,73.5613,75.2661,73.3881,74.9562,78610.0
2020-04-09 09:40:00,82.37,83.76,82.34,83.68,46203.0,75.0929,76.3601,75.0656,76.2872,46203.0
2020-04-09 09:50:00,83.77,84.38,83.57,83.85,127958.0,76.3692,76.9253,76.1869,76.4422,127958.0
2020-04-09 10:00:00,84.02,84.38,83.8,84.04,97922.0,76.5971,76.9253,76.3966,76.6154,97922.0
2020-04-09 10:10:00,84.04,84.64,84.01,84.14,64336.0,76.6154,77.1624,76.588,76.7065,64336.0
2020-04-09 10:20:00,84.14,84.69,83.69,84.42,105335.0,76.7065,77.208,76.2963,76.9618,105335.0
2020-04-09 10:30:00,84.45,84.79,84.0,84.7,171581.0,76.9892,77.2991,76.5789,77.2171,171581.0
2020-04-09 10:40:00,84.71,84.84,83.98,84.03,43382.0,77.2262,77.3447,76.5607,76.6063,43382.0
2020-04-09 10:50:00,84.03,84.26,83.8,84.04,85493.0,76.6063,76.8159,76.3966,76.6154,85493.0
2020-04-09 11:00:00,84.03,84.05,83.38,83.72,102995.0,76.6063,76.6245,76.0137,76.3237,102995.0
2020-04-09 11:10:00,83.76,83.8,82.86,83.08,124600.0,76.3601,76.3966,75.5396,75.7402,124600.0
2020-04-09 11:20:00,83.11,83.29,82.72,83.0,99982.0,75.7675,75.9316,75.412,75.6673,99982.0
2020-04-09 11:30:00,82.98,83.14,82.85,83.06,71262.0,75.649,75.7949,75.5305,75.722,71262.0
2020-04-09 11:40:00,83.05,83.27,82.75,83.02,73183.0,75.7128,75.9134,75.4393,75.6855,73183.0
2020-04-09 11:50:00,83.03,83.14,82.7,82.93,59303.0,75.6946,75.7949,75.3938,75.6034,59303.0
2020-04-09 12:00:00,82.92,83.19,82.87,83.09,98334.0,75.5943,75.8405,75.5487,75.7493,98334.0
2020-04-09 12:10:00,83.09,83.71,82.97,83.71,43543.0,75.7493,76.3145,75.6399,76.3145,43543.0
2020-04-09 12:20:00,83.66,83.71,83.28,83.28,65774.0,76.269,76.3145,75.9225,75.9225,65774.0
2020-04-09 12:30:00,83.3,83.59,83.26,83.31,35545.0,75.9408,76.2051,75.9043,75.9499,35545.0
2020-04-09 12:40:00,83.34,83.47,83.06,83.42,41778.0,75.9772,76.0957,75.722,76.0502,41778.0
2020-04-09 12:50:00,83.42,83.84,83.38,83.74,46659.0,76.0502,76.4331,76.0137,76.3419,46659.0
2020-04-09 13:00:00,83.66,83.8,83.53,83.8,26196.0,76.269,76.3966,76.1504,76.3966,26196.0
2020-04-09 13:10:00,83.77,83.79,83.47,83.7,34579.0,76.3692,76.3875,76.0957,76.3054,34579.0
2020-04-09 13:20:00,83.69,83.74,83.42,83.67,27138.0,76.2963,76.3419,76.0502,76.2781,27138.0
2020-04-09 13:30:00,83.73,83.95,83.51,83.58,37545.0,76.3328,76.5333,76.1322,76.196,37545.0
2020-04-09 13:40:00,83.56,83.7,83.35,83.47,121531.0,76.1778,76.3054,75.9863,76.0957,121531.0
2020-04-09 13:50:00,83.47,83.81,83.41,83.78,79455.0,76.0957,76.4057,76.041,76.3784,79455.0
2020-04-09 14:00:00,83.77,83.85,83.19,83.23,143598.0,76.3692,76.4422,75.8405,75.8769,143598.0
2020-04-09 14:10:00,83.27,83.29,82.38,82.56,77618.0,75.9134,75.9316,75.102,75.2661,77618.0
2020-04-09 14:20:00,82.58,82.76,82.43,82.44,159037.0,75.2844,75.4485,75.1476,75.1567,159037.0
2020-04-09 14:30:00,82.42,82.64,82.3,82.31,22752.0,75.1385,75.3391,75.0291,75.0382,22752.0
2020-04-09 14:40:00,82.37,82.39,81.63,81.73,99647.0,75.0929,75.1112,74.4183,74.5095,99647.0
2020-04-09 14:50:00,81.81,81.82,81.01,81.19,51915.0,74.5824,74.5915,73.8531,74.0172,51915.0
2020-04-09 15:00:00,81.22,81.26,80.76,81.0,163152.0,74.0445,74.081,73.6252,73.844,163152.0
2020-04-09 15:10:00,81.0,81.58,80.91,81.33,95505.0,73.844,74.3727,73.7619,74.1448,95505.0
2020-04-09 15:20:00,81.38,81.83,81.38,81.82,74907.0,74.1904,74.6006,74.1904,74.5915,74907.0
2020-04-09 15:30:00,81.85,82.11,81.42,81.5,122122.0,74.6189,74.8559,74.2268,74.2998,122122.0
2020-04-09 15:40:00,81.5,81.82,81.16,81.24,134613.0,74.2998,74.5915,73.9898,74.0628,134613.0
2020-04-09 15:50:00,81.27,81.58,81.06,81.44,271621.0,74.0901,74.3727,73.8987,74.2451,271621.0
2020-04-13 09:30:00,79.4,79.93,78.2,79.38,107141.0,72.3853,72.8685,71.2913,72.3671,107141.0
2020-04-13 09:40:00,79.37,79.67,78.6,78.75,31707.0,72.358,72.6315,71.656,71.7927,31707.0
2020-04-13 09:50:00,78.73,78.93,78.09,78.16,40846.0,71.7745,71.9568,71.191,71.2549,40846.0
2020-04-13 10:00:00,78.11,78.48,78.04,78.16,42971.0,71.2093,71.5466,71.1455,71.2549,42971.0
2020-04-13 10:10:00,78.15,78.28,77.46,77.56,41119.0,71.2457,71.3643,70.6167,70.7079,41119.0
2020-04-13 10:20:00,77.59,77.63,77.05,77.23,48150.0,70.7352,70.7717,70.2429,70.407,48150.0
2020-04-13 10:30:00,77.25,77.51,77.1,77.19,22221.0,70.4253,70.6623,70.2885,70.3706,22221.0
2020-04-13 10:40:00,77.15,77.25,76.95,77.21,16800.0,70.3341,70.4253,70.1518,70.3888,16800.0
2020-04-13 10:50:00,77.2,77.33,77.0,77.33,27033.0,70.3797,70.4982,70.1973,70.4982,27033.0
2020-04-13 11:00:00,77.3,77.33,76.73,76.84,33174.0,70.4708,70.4982,69.9512,70.0515,33174.0
2020-04-13 11:10:00,76.81,77.2,76.81,77.07,36455.0,70.0241,70.3797,70.0241,70.2612,36455.0
2020-04-13 11:20:00,77.09,77.48,76.98,77.3,43994.0,70.2794,70.6349,70.1791,70.4708,43994.0
2020-04-13 11:30:00,77.29,77.33,76.91,76.99,22051.0,70.4617,70.4982,70.1153,70.1882,22051.0
2020-04-13 11:40:00,76.92,77.16,76.74,77.12,21501.0,70.1244,70.3432,69.9603,70.3067,21501.0
2020-04-13 11:50:00,77.17,77.39,77.08,77.13,24263.0,70.3523,70.5529,70.2703,70.3159,24263.0
2020-04-13 12:00:00,77.13,78.11,77.12,77.98,38318.0,70.3159,71.2093,70.3067,71.0908,38318.0
2020-04-13 12:10:00,78.0,78.55,77.95,78.51,37495.0,71.109,71.6104,71.0634,71.5739,37495.0
2020-04-13 12:20:00,78.48,78.53,78.34,78.37,55758.0,71.5466,71.5922,71.419,71.4463,55758.0
2020-04-13 12:30:00,78.37,78.37,77.81,77.81,24615.0,71.4463,71.4463,70.9358,70.9358,24615.0
2020-04-13 12:40:00,77.89,77.91,77.68,77.77,21695.0,71.0087,71.0269,70.8173,70.8993,21695.0
2020-04-13 12:50:00,77.72,77.73,77.31,77.49,24071.0,70.8537,70.8628,70.48,70.644,24071.0
2020-04-13 13:00:00,77.49,77.51,77.25,77.51,16194.0,70.644,70.6623,70.4253,70.6623,16194.0
2020-04-13 13:10:00,77.53,77.64,77.26,77.64,24003.0,70.6805,70.7808,70.4344,70.7808,24003.0
2020-04-13 13:20:00,77.64,77.67,77.43,77.62,14587.0,70.7808,70.8081,70.5894,70.7626,14587.0
2020-04-13 13:30:00,77.57,78.02,77.52,78.0,28086.0,70.717,71.1272,70.6714,71.109,28086.0
2020-04-13 13:40:00,77.98,78.19,77.97,78.08,10838.0,71.0908,71.2822,71.0816,71.1819,10838.0
2020-04-13 13:50:00,78.04,78.47,78.02,78.41,13275.0,71.1455,71.5375,71.1272,71.4828,13275.0
2020-04-13 14:00:00,78.43,78.65,78.35,78.35,27017.0,71.501,71.7016,71.4281,71.4281,27017.0
2020-04-13 14:10:00,78.38,78.38,77.95,78.15,25134.0,71.4554,71.4554,71.0634,71.2457,25134.0
2020-04-13 14:20:00,78.14,78.14,77.74,77.97,14258.0,71.2366,71.2366,70.872,71.0816,14258.0
2020-04-13 14:30:00,78.03,78.19,77.9,77.91,21552.0,71.1363,71.2822,71.0178,71.0269,21552.0
2020-04-13 14:40:00,77.94,78.0,77.52,77.99,20303.0,71.0543,71.109,70.6714,71.0999,20303.0
2020-04-13 14:50:00,77.97,78.06,77.85,78.02,27428.0,71.0816,71.1637,70.9722,71.1272,27428.0
2020-04-13 15:00:00,77.94,78.03,77.74,77.91,49408.0,71.0543,71.1363,70.872,71.0269,49408.0
2020-04-13 15:10:00,77.89,78.43,77.84,78.42,32631.0,71.0087,71.501,70.9631,71.4919,32631.0
2020-04-13 15:20:00,78.42,78.59,78.28,78.57,70014.0,71.4919,71.6469,71.3643,71.6286,70014.0
2020-04-13 15:30:00,78.57,78.89,78.49,78.71,52759.0,71.6286,71.9204,71.5557,71.7563,52759.0
2020-04-13 15:40:00,78.73,78.86,78.48,78.82,59667.0,71.7745,71.893,71.5466,71.8565,59667.0
2020-04-13 15:50:00,78.83,78.83,78.1,78.35,210250.0,71.8657,71.8657,71.2002,71.4281,210250.0
2020-04-14 09:30:00,80.51,80.96,80.32,80.64,54174.0,73.3972,73.8075,73.224,73.5158,54174.0
2020-04-14 09:40:00,80.62,80.74,80.4,80.6,38390.0,73.4975,73.6069,73.297,73.4793,38390.0
2020-04-14 09:50:00,80.68,80.85,80.45,80.74,22203.0,73.5522,73.7072,73.3425,73.6069,22203.0
2020-04-14 10:00:00,80.77,80.85,80.53,80.81,58328.0,73.6343,73.7072,73.4155,73.6707,58328.0
2020-04-14 10:10:00,80.85,81.08,80.71,81.08,25691.0,73.7072,73.9169,73.5796,73.9169,25691.0
2020-04-14 10:20:00,81.06,81.22,80.88,81.09,29475.0,73.8987,74.0445,73.7346,73.926,29475.0
2020-04-14 10:30:00,81.09,81.09,80.55,80.59,49935.0,73.926,73.926,73.4337,73.4702,49935.0
2020-04-14 10:40:00,80.64,81.24,80.59,80.59,58139.0,73.5158,74.0628,73.4702,73.4702,58139.0
2020-04-14 10:50:00,80.6,80.63,79.57,79.57,33729.0,73.4793,73.5066,72.5403,72.5403,33729.0
2020-04-14 11:00:00,79.51,79.62,79.0,79.23,23680.0,72.4856,72.5859,72.0206,72.2303,23680.0
2020-04-14 11:10:00,79.22,79.29,78.71,79.05,18242.0,72.2212,72.285,71.7563,72.0662,18242.0
2020-04-14 11:20:00,78.94,79.12,78.68,78.83,21296.0,71.9659,72.13,71.7289,71.8657,21296.0
2020-04-14 11:30:00,78.73,79.48,78.73,79.35,47242.0,71.7745,72.4582,71.7745,72.3397,47242.0
2020-04-14 11:40:00,79.32,79.52,79.27,79.44,26045.0,72.3124,72.4947,72.2668,72.4218,26045.0
2020-04-14 11:50:00,79.51,79.58,79.28,79.48,31309.0,72.4856,72.5494,72.2759,72.4582,31309.0
2020-04-14 12:00:00,79.52,80.2,79.52,80.14,12467.0,72.4947,73.1146,72.4947,73.0599,12467.0
2020-04-14 12:10:00,80.11,80.12,79.84,80.08,13622.0,73.0326,73.0417,72.7864,73.0052,13622.0
2020-04-14 12:20:00,80.04,80.06,79.89,79.92,8329.0,72.9688,72.987,72.832,72.8594,8329.0
2020-04-14 12:30:00,79.95,80.01,79.74,79.74,22323.0,72.8867,72.9414,72.6953,72.6953,22323.0
2020-04-14 12:40:00,79.76,79.87,79.65,79.7,14638.0,72.7135,72.8138,72.6132,72.6588,14638.0
2020-04-14 12:50:00,79.73,79.9,79.67,79.78,11398.0,72.6862,72.8411,72.6315,72.7317,11398.0
2020-04-14 13:00:00,79.82,79.87,79.64,79.7,10391.0,72.7682,72.8138,72.6041,72.6588,10391.0
2020-04-14 13:10:00,79.67,79.71,79.46,79.51,16945.0,72.6315,72.6679,72.44,72.4856,16945.0
2020-04-14 13:20:00,79.55,79.83,79.53,79.83,23322.0,72.5221,72.7773,72.5038,72.7773,23322.0
2020-04-14 13:30:00,79.9,80.02,79.65,79.68,27438.0,72.8411,72.9505,72.6132,72.6406,27438.0
2020-04-14 13:40:00,79.68,79.88,79.65,79.75,18138.0,72.6406,72.8229,72.6132,72.7044,18138.0
2020-04-14 13:50:00,79.78,79.96,79.69,79.78,9705.0,72.7317,72.8958,72.6497,72.7317,9705.0
2020-04-14 14:00:00,79.8,79.8,79.49,79.54,19299.0,72.75,72.75,72.4674,72.5129,19299.0
2020-04-14 14:10:00,79.51,79.78,79.51,79.77,11583.0,72.4856,72.7317,72.4856,72.7226,11583.0
2020-04-14 14:20:00,79.73,79.83,79.58,79.58,14267.0,72.6862,72.7773,72.5494,72.5494,14267.0
2020-04-14 14:30:00,79.62,79.7,79.4,79.58,13216.0,72.5859,72.6588,72.3853,72.5494,13216.0
2020-04-14 14:40:00,79.6,79.68,79.36,79.42,15071.0,72.5676,72.6406,72.3488,72.4035,15071.0
2020-04-14 14:50:00,79.42,79.59,79.4,79.57,38980.0,72.4035,72.5585,72.3853,72.5403,38980.0
2020-04-14 15:00:00,79.55,79.55,79.1,79.16,42921.0,72.5221,72.5221,72.1118,72.1665,42921.0
2020-04-14 15:10:00,79.17,79.17,78.87,79.05,39512.0,72.1756,72.1756,71.9021,72.0662,39512.0
2020-04-14 15:20:00,79.06,79.25,78.92,79.22,32403.0,72.0753,72.2486,71.9477,72.2212,32403.0
2020-04-14 15:30:00,79.23,79.71,79.18,79.61,56417.0,72.2303,72.6679,72.1847,72.5768,56417.0
2020-04-14 15:40:00,79.61,79.92,79.39,79.92,59390.0,72.5768,72.8594,72.3762,72.8594,59390.0
2020-04-14 15:50:00,79.88,80.2,79.75,79.79,235768.0,72.8229,73.1146,72.7044,72.7409,235768.0
2020-04-15 09:30:00,77.76,78.01,76.77,77.87,65646.0,70.8902,71.1181,69.9877,70.9905,65646.0
2020-04-15 09:40:00,77.74,77.82,76.9,76.98,15969.0,70.872,70.9449,70.1062,70.1791,15969.0
2020-04-15 09:50:00,76.98,77.41,76.79,77.31,22457.0,70.1791,70.5711,70.0059,70.48,22457.0
2020-04-15 10:00:00,77.36,77.36,76.69,77.01,23708.0,70.5255,70.5255,69.9147,70.2065,23708.0
2020-04-15 10:10:00,76.98,77.33,76.57,76.58,16900.0,70.1791,70.4982,69.8053,69.8144,16900.0
2020-04-15 10:20:00,76.61,76.82,76.5,76.57,16849.0,69.8418,70.0332,69.7415,69.8053,16849.0
2020-04-15 10:30:00,76.6,76.83,76.4,76.72,26565.0,69.8327,70.0424,69.6503,69.9421,26565.0
2020-04-15 10:40:00,76.73,76.83,76.54,76.6,18444.0,69.9512,70.0424,69.778,69.8327,18444.0
2020-04-15 10:50:00,76.55,76.55,76.25,76.46,15686.0,69.7871,69.7871,69.5136,69.705,15686.0
2020-04-15 11:00:00,76.42,76.53,75.88,75.92,28491.0,69.6686,69.7689,69.1763,69.2128,28491.0
2020-04-15 11:10:00,75.89,76.13,75.86,75.9,11266.0,69.1854,69.4042,69.1581,69.1945,11266.0
2020-04-15 11:20:00,75.89,75.94,75.65,75.81,36211.0,69.1854,69.231,68.9666,69.1125,36211.0
2020-04-15 11:30:00,75.81,76.16,75.77,75.87,41564.0,69.1125,69.4316,69.076,69.1672,41564.0
2020-04-15 11:40:00,75.84,75.84,75.47,75.53,15872.0,69.1398,69.1398,68.8025,68.8572,15872.0
2020-04-15 11:50:00,75.54,75.92,75.54,75.71,12381.0,68.8663,69.2128,68.8663,69.0213,12381.0
2020-04-15 12:00:00,75.68,76.09,75.67,75.8,82593.0,68.994,69.3677,68.9848,69.1034,82593.0
2020-04-15 12:10:00,75.83,76.01,75.61,75.95,15307.0,69.1307,69.2948,68.9301,69.2401,15307.0
2020-04-15 12:20:00,75.97,76.11,75.62,75.78,28910.0,69.2583,69.386,68.9393,69.0851,28910.0
2020-04-15 12:30:00,75.74,75.95,75.65,75.87,21019.0,69.0487,69.2401,68.9666,69.1672,21019.0
2020-04-15 12:40:00,75.83,76.09,75.74,76.0,18633.0,69.1307,69.3677,69.0487,69.2857,18633.0
2020-04-15 12:50:00,75.99,76.25,75.98,76.06,14834.0,69.2766,69.5136,69.2675,69.3404,14834.0
2020-04-15 13:00:00,76.07,76.26,75.94,76.25,21116.0,69.3495,69.5227,69.231,69.5136,21116.0
2020-04-15 13:10:00,76.23,76.55,76.15,76.55,14711.0,69.4954,69.7871,69.4224,69.7871,14711.0
2020-04-15 13:20:00,76.49,76.5,76.07,76.07,25423.0,69.7324,69.7415,69.3495,69.3495,25423.0
2020-04-15 13:30:00,76.12,76.12,75.78,75.78,19600.0,69.3951,69.3951,69.0851,69.0851,19600.0
2020-04-15 13:40:00,75.8,75.93,75.67,75.84,33683.0,69.1034,69.2219,68.9848,69.1398,33683.0
2020-04-15 13:50:00,75.86,75.95,75.54,75.73,26925.0,69.1581,69.2401,68.8663,69.0395,26925.0
2020-04-15 14:00:00,75.81,75.97,75.5,75.55,48422.0,69.1125,69.2583,68.8299,68.8754,48422.0
2020-04-15 14:10:00,75.53,75.84,75.51,75.68,53562.0,68.8572,69.1398,68.839,68.994,53562.0
2020-04-15 14:20:00,75.69,75.92,75.65,75.89,34970.0,69.0031,69.2128,68.9666,69.1854,34970.0
2020-04-15 14:30:00,75.91,76.28,75.85,76.2,25520.0,69.2036,69.5409,69.1489,69.468,25520.0
2020-04-15 14:40:00,76.19,76.33,76.08,76.15,20436.0,69.4589,69.5865,69.3586,69.4224,20436.0
2020-04-15 14:50:00,76.13,76.13,75.82,76.03,22560.0,69.4042,69.4042,69.1216,69.313,22560.0
2020-04-15 15:00:00,76.01,76.16,75.86,75.92,30219.0,69.2948,69.4316,69.1581,69.2128,30219.0
2020-04-15 15:10:00,75.91,76.03,75.77,76.0,33769.0,69.2036,69.313,69.076,69.2857,33769.0
2020-04-15 15:20:00,76.0,76.04,75.59,75.69,38226.0,69.2857,69.3222,68.9119,69.0031,38226.0
2020-04-15 15:30:00,75.67,75.84,75.54,75.8,69562.0,68.9848,69.1398,68.8663,69.1034,69562.0
2020-04-15 15:40:00,75.82,75.99,75.67,75.76,59026.0,69.1216,69.2766,68.9848,69.0669,59026.0
2020-04-15 15:50:00,75.68,75.81,75.39,75.77,188170.0,68.994,69.1125,68.7296,69.076,188170.0
2020-04-16 09:30:00,75.6,75.73,75.0,75.49,98776.0,68.921,69.0395,68.374,68.8207,98776.0
2020-04-16 09:40:00,75.44,76.05,75.39,75.56,53583.0,68.7752,69.3313,68.7296,68.8846,53583.0
2020-04-16 09:50:00,75.46,75.6,75.01,75.06,39313.0,68.7934,68.921,68.3831,68.4287,39313.0
2020-04-16 10:00:00,75.08,75.4,75.06,75.12,30075.0,68.447,68.7387,68.4287,68.4834,30075.0
2020-04-16 10:10:00,75.13,75.13,74.82,74.98,39055.0,68.4925,68.4925,68.2099,68.3558,39055.0
2020-04-16 10:20:00,74.98,75.45,74.93,75.45,26182.0,68.3558,68.7843,68.3102,68.7843,26182.0
2020-04-16 10:30:00,75.43,75.47,75.15,75.15,27268.0,68.766,68.8025,68.5108,68.5108,27268.0
2020-04-16 10:40:00,75.19,75.66,75.15,75.64,39207.0,68.5472,68.9757,68.5108,68.9575,39207.0
2020-04-16 10:50:00,75.66,76.0,75.6,75.93,51706.0,68.9757,69.2857,68.921,69.2219,51706.0
2020-04-16 11:00:00,75.94,76.01,75.7,75.95,35223.0,69.231,69.2948,69.0122,69.2401,35223.0
2020-04-16 11:10:00,75.97,76.08,75.76,75.81,23942.0,69.2583,69.3586,69.0669,69.1125,23942.0
2020-04-16 11:20:00,75.82,75.86,75.37,75.37,28727.0,69.1216,69.1581,68.7113,68.7113,28727.0
2020-04-16 11:30:00,75.43,75.44,75.17,75.26,19487.0,68.766,68.7752,68.529,68.6111,19487.0
2020-04-16 11:40:00,75.26,75.39,75.19,75.23,18968.0,68.6111,68.7296,68.5472,68.5837,18968.0
2020-04-16 11:50:00,75.25,75.66,75.24,75.53,21827.0,68.6019,68.9757,68.5928,68.8572,21827.0
2020-04-16 12:00:00,75.54,75.58,75.02,75.05,33735.0,68.8663,68.9028,68.3923,68.4196,33735.0
2020-04-16 12:10:00,75.03,75.11,74.73,74.78,71701.0,68.4014,68.4743,68.1279,68.1735,71701.0
2020-04-16 12:20:00,74.79,74.94,74.66,74.75,23116.0,68.1826,68.3193,68.0641,68.1461,23116.0
2020-04-16 12:30:00,74.74,74.74,74.35,74.43,33610.0,68.137,68.137,67.7815,67.8544,33610.0
2020-04-16 12:40:00,74.42,74.63,74.4,74.62,23837.0,67.8453,68.0367,67.827,68.0276,23837.0
2020-04-16 12:50:00,74.62,74.87,74.5,74.78,58502.0,68.0276,68.2555,67.9182,68.1735,58502.0
2020-04-16 13:00:00,74.74,74.97,74.62,74.91,86996.0,68.137,68.3467,68.0276,68.292,86996.0
2020-04-16 13:10:00,74.91,75.3,74.91,75.27,31054.0,68.292,68.6475,68.292,68.6202,31054.0
2020-04-16 13:20:00,75.25,75.38,75.15,75.21,70216.0,68.6019,68.7205,68.5108,68.5655,70216.0
2020-04-16 13:30:00,75.2,75.36,75.19,75.19,19324.0,68.5564,68.7022,68.5472,68.5472,19324.0
2020-04-16 13:40:00,75.2,75.28,75.06,75.09,17698.0,68.5564,68.6293,68.4287,68.4561,17698.0
2020-04-16 13:50:00,75.04,75.1,74.86,74.95,29227.0,68.4105,68.4652,68.2464,68.3284,29227.0
2020-04-16 14:00:00,74.96,75.07,74.73,75.07,26143.0,68.3376,68.4378,68.1279,68.4378,26143.0
2020-04-16 14:10:00,75.07,75.35,75.01,75.31,32210.0,68.4378,68.6931,68.3831,68.6566,32210.0
2020-04-16 14:20:00,75.31,75.4,75.06,75.18,45968.0,68.6566,68.7387,68.4287,68.5381,45968.0
2020-04-16 14:30:00,75.14,75.35,75.12,75.16,30127.0,68.5017,68.6931,68.4834,68.5199,30127.0
2020-04-16 14:40:00,75.17,75.23,74.9,74.94,28934.0,68.529,68.5837,68.2829,68.3193,28934.0
2020-04-16 14:50:00,74.97,75.18,74.76,75.13,43061.0,68.3467,68.5381,68.1552,68.4925,43061.0
2020-04-16 15:00:00,75.15,75.25,74.76,74.77,74436.0,68.5108,68.6019,68.1552,68.1644,74436.0
2020-04-16 15:10:00,74.79,75.11,74.79,74.95,44366.0,68.1826,68.4743,68.1826,68.3284,44366.0
2020-04-16 15:20:00,74.95,75.27,74.92,75.26,45289.0,68.3284,68.6202,68.3011,68.6111,45289.0
2020-04-16 15:30:00,75.27,75.47,75.16,75.37,72694.0,68.6202,68.8025,68.5199,68.7113,72694.0
2020-04-16 15:40:00,75.39,75.66,75.29,75.59,135474.0,68.7296,68.9757,68.6384,68.9119,135474.0
2020-04-16 15:50:00,75.62,76.24,75.6,75.73,272072.0,68.9393,69.5045,68.921,69.0395,272072.0
2020-04-17 09:30:00,78.58,79.91,78.58,79.91,131753.0,71.6378,72.8503,71.6378,72.8503,131753.0
2020-04-17 09:40:00,79.92,79.93,79.3,79.7,38889.0,72.8594,72.8685,72.2941,72.6588,38889.0
2020-04-17 09:50:00,79.63,80.88,79.61,80.75,63788.0,72.595,73.7346,72.5768,73.616,63788.0
2020-04-17 10:00:00,80.7,80.74,79.92,79.95,50692.0,73.5705,73.6069,72.8594,72.8867,50692.0
2020-04-17 10:10:00,79.92,80.01,78.85,79.01,24085.0,72.8594,72.9414,71.8839,72.0298,24085.0
2020-04-17 10:20:00,78.96,79.14,78.63,78.95,30314.0,71.9842,72.1483,71.6833,71.9751,30314.0
2020-04-17 10:30:00,78.92,78.95,78.47,78.65,18048.0,71.9477,71.9751,71.5375,71.7016,18048.0
2020-04-17 10:40:00,78.73,78.96,78.53,78.57,19691.0,71.7745,71.9842,71.5922,71.6286,19691.0
2020-04-17 10:50:00,78.56,78.89,78.55,78.7,16197.0,71.6195,71.9204,71.6104,71.7472,16197.0
2020-04-17 11:00:00,78.7,79.02,78.64,78.9,38002.0,71.7472,72.0389,71.6925,71.9295,38002.0
2020-04-17 11:10:00,78.89,78.96,78.4,78.51,23788.0,71.9204,71.9842,71.4737,71.5739,23788.0
2020-04-17 11:20:00,78.51,78.56,78.12,78.33,26525.0,71.5739,71.6195,71.2184,71.4098,26525.0
2020-04-17 11:30:00,78.36,78.88,78.32,78.74,32428.0,71.4372,71.9112,71.4007,71.7836,32428.0
2020-04-17 11:40:00,78.8,78.93,78.44,78.58,21852.0,71.8383,71.9568,71.5101,71.6378,21852.0
2020-04-17 11:50:00,78.59,78.65,78.38,78.63,31071.0,71.6469,71.7016,71.4554,71.6833,31071.0
2020-04-17 12:00:00,78.59,78.71,78.39,78.56,78663.0,71.6469,71.7563,71.4645,71.6195,78663.0
2020-04-17 12:10:00,78.55,78.94,78.49,78.89,70361.0,71.6104,71.9659,71.5557,71.9204,70361.0
2020-04-17 12:20:00,78.88,78.88,78.57,78.58,27459.0,71.9112,71.9112,71.6286,71.6378,27459.0
2020-04-17 12:30:00,78.58,78.98,78.57,78.96,12522.0,71.6378,72.0024,71.6286,71.9842,12522.0
2020-04-17 12:40:00,78.94,79.17,78.86,79.13,20345.0,71.9659,72.1756,71.893,72.1392,20345.0
2020-04-17 12:50:00,79.11,79.14,78.87,78.95,12813.0,72.1209,72.1483,71.9021,71.9751,12813.0
2020-04-17 13:00:00,78.92,79.03,78.82,79.03,24346.0,71.9477,72.048,71.8565,72.048,24346.0
2020-04-17 13:10:00,79.05,79.3,78.92,79.26,24642.0,72.0662,72.2941,71.9477,72.2577,24642.0
2020-04-17 13:20:00,79.2,79.2,78.81,78.84,21827.0,72.203,72.203,71.8474,71.8748,21827.0
2020-04-17 13:30:00,78.85,79.15,78.75,79.09,42601.0,71.8839,72.1574,71.7927,72.1027,42601.0
2020-04-17 13:40:00,79.06,79.15,78.59,78.59,53653.0,72.0753,72.1574,71.6469,71.6469,53653.0
2020-04-17 13:50:00,78.57,78.88,78.5,78.88,41415.0,71.6286,71.9112,71.5648,71.9112,41415.0
2020-04-17 14:00:00,78.86,78.86,78.63,78.66,47227.0,71.893,71.893,71.6833,71.7107,47227.0
2020-04-17 14:10:00,78.65,78.7,78.46,78.55,40990.0,71.7016,71.7472,71.5284,71.6104,40990.0
2020-04-17 14:20:00,78.54,78.82,78.5,78.5,35352.0,71.6013,71.8565,71.5648,71.5648,35352.0
2020-04-17 14:30:00,78.46,78.51,78.29,78.48,38421.0,71.5284,71.5739,71.3734,71.5466,38421.0
2020-04-17 14:40:00,78.49,79.08,78.42,78.87,75076.0,71.5557,72.0936,71.4919,71.9021,75076.0
2020-04-17 14:50:00,78.89,78.9,78.48,78.54,33549.0,71.9204,71.9295,71.5466,71.6013,33549.0
2020-04-17 15:00:00,78.52,78.53,78.38,78.5,58192.0,71.5831,71.5922,71.4554,71.5648,58192.0
2020-04-17 15:10:00,78.52,78.72,78.45,78.71,29033.0,71.5831,71.7654,71.5192,71.7563,29033.0
2020-04-17 15:20:00,78.72,78.76,78.58,78.66,40497.0,71.7654,71.8018,71.6378,71.7107,40497.0
2020-04-17 15:30:00,78.67,79.04,78.65,78.98,66920.0,71.7198,72.0571,71.7016,72.0024,66920.0
2020-04-17 15:40:00,78.96,79.39,78.95,79.31,71515.0,71.9842,72.3762,71.9751,72.3033,71515.0
2020-04-17 15:50:00,79.31,79.67,79.07,79.25,192508.0,72.3033,72.6315,72.0845,72.2486,192508.0
2020-04-20 09:30:00,77.53,77.53,76.71,77.33,54164.0,70.6805,70.6805,69.933,70.4982,54164.0
2020-04-20 09:40:00,77.46,78.4,77.46,78.29,31158.0,70.6167,71.4737,70.6167,71.3734,31158.0
2020-04-20 09:50:00,78.34,78.59,77.95,78.38,38252.0,71.419,71.6469,71.0634,71.4554,38252.0
2020-04-20 10:00:00,78.35,78.35,77.91,78.12,26543.0,71.4281,71.4281,71.0269,71.2184,26543.0
2020-04-20 10:10:00,78.18,78.35,77.99,78.05,36668.0,71.2731,71.4281,71.0999,71.1546,36668.0
2020-04-20 10:20:00,78.1,78.3,77.9,78.22,68813.0,71.2002,71.3825,71.0178,71.3096,68813.0
2020-04-20 10:30:00,78.23,78.5,78.12,78.12,26446.0,71.3187,71.5648,71.2184,71.2184,26446.0
2020-04-20 10:40:00,78.2,79.05,78.17,78.99,41988.0,71.2913,72.0662,71.264,72.0115,41988.0
2020-04-20 10:50:00,79.02,79.29,78.87,79.18,20837.0,72.0389,72.285,71.9021,72.1847,20837.0
2020-04-20 11:00:00,79.14,79.26,78.95,79.02,27860.0,72.1483,72.2577,71.9751,72.0389,27860.0
2020-04-20 11:10:00,79.0,79.06,78.78,78.9,21660.0,72.0206,72.0753,71.8201,71.9295,21660.0
2020-04-20 11:20:00,78.9,79.11,78.85,79.11,17085.0,71.9295,72.1209,71.8839,72.1209,17085.0
2020-04-20 11:30:00,79.1,79.43,78.99,79.37,18475.0,72.1118,72.4127,72.0115,72.358,18475.0
2020-04-20 11:40:00,79.4,79.45,79.25,79.26,16870.0,72.3853,72.4309,72.2486,72.2577,16870.0
2020-04-20 11:50:00,79.25,79.25,79.01,79.07,27839.0,72.2486,72.2486,72.0298,72.0845,27839.0
2020-04-20 12:00:00,79.12,79.24,78.89,79.22,66463.0,72.13,72.2394,71.9204,72.2212,66463.0
2020-04-20 12:10:00,79.2,79.24,78.94,79.05,48789.0,72.203,72.2394,71.9659,72.0662,48789.0
2020-04-20 12:20:00,79.04,79.12,78.9,79.0,22525.0,72.0571,72.13,71.9295,72.0206,22525.0
2020-04-20 12:30:00,79.02,79.27,79.0,79.21,19043.0,72.0389,72.2668,72.0206,72.2121,19043.0
2020-04-20 12:40:00,79.23,79.38,79.14,79.38,18281.0,72.2303,72.3671,72.1483,72.3671,18281.0
2020-04-20 12:50:00,79.36,79.36,79.0,79.03,27840.0,72.3488,72.3488,72.0206,72.048,27840.0
2020-04-20 13:00:00,79.05,79.08,78.85,78.96,22698.0,72.0662,72.0936,71.8839,71.9842,22698.0
2020-04-20 13:10:00,78.94,78.99,78.74,78.87,53335.0,71.9659,72.0115,71.7836,71.9021,53335.0
2020-04-20 13:20:00,78.87,78.99,78.84,78.91,21739.0,71.9021,72.0115,71.8748,71.9386,21739.0
2020-04-20 13:30:00,78.91,78.91,78.61,78.69,16875.0,71.9386,71.9386,71.6651,71.738,16875.0
2020-04-20 13:40:00,78.69,78.93,78.68,78.89,19287.0,71.738,71.9568,71.7289,71.9204,19287.0
2020-04-20 13:50:00,78.92,79.04,78.85,78.95,24350.0,71.9477,72.0571,71.8839,71.9751,24350.0
2020-04-20 14:00:00,78.93,78.99,78.72,78.81,45195.0,71.9568,72.0115,71.7654,71.8474,45195.0
2020-04-20 14:10:00,78.82,78.82,78.47,78.65,104103.0,71.8565,71.8565,71.5375,71.7016,104103.0
2020-04-20 14:20:00,78.65,78.68,78.21,78.26,47684.0,71.7016,71.7289,71.3004,71.346,47684.0
2020-04-20 14:30:00,78.31,78.6,78.31,78.42,32634.0,71.3916,71.656,71.3916,71.4919,32634.0
2020-04-20 14:40:00,78.42,78.49,78.19,78.44,50199.0,71.4919,71.5557,71.2822,71.5101,50199.0
2020-04-20 14:50:00,78.43,78.43,77.94,77.96,52891.0,71.501,71.501,71.0543,71.0725,52891.0
2020-04-20 15:00:00,77.97,78.33,77.9,78.05,41780.0,71.0816,71.4098,71.0178,71.1546,41780.0
2020-04-20 15:10:00,78.06,78.15,77.8,77.83,26608.0,71.1637,71.2457,70.9267,70.954,26608.0
2020-04-20 15:20:00,77.87,78.26,77.82,78.25,28696.0,70.9905,71.346,70.9449,71.3369,28696.0
2020-04-20 15:30:00,78.23,78.53,78.16,78.24,31921.0,71.3187,71.5922,71.2549,71.3278,31921.0
2020-04-20 15:40:00,78.25,78.47,78.21,78.47,56493.0,71.3369,71.5375,71.3004,71.5375,56493.0
2020-04-20 15:50:00,78.47,78.47,77.86,77.89,201593.0,71.5375,71.5375,70.9814,71.0087,201593.0
2020-04-21 09:30:00,76.71,76.73,75.8,76.35,179064.0,69.933,69.9512,69.1034,69.6048,179064.0
2020-04-21 09:40:00,76.42,77.08,76.31,77.02,55627.0,69.6686,70.2703,69.5683,70.2156,55627.0
2020-04-21 09:50:00,77.0,77.86,76.77,77.73,53326.0,70.1973,70.9814,69.9877,70.8628,53326.0
2020-04-21 10:00:00,77.79,77.83,77.07,77.3,45071.0,70.9175,70.954,70.2612,70.4708,45071.0
2020-04-21 10:10:00,77.26,77.38,76.88,76.97,41531.0,70.4344,70.5438,70.0879,70.17,41531.0
2020-04-21 10:20:00,77.03,77.46,77.03,77.3,27161.0,70.2247,70.6167,70.2247,70.4708,27161.0
2020-04-21 10:30:00,77.36,77.45,77.04,77.21,20575.0,70.5255,70.6076,70.2338,70.3888,20575.0
2020-04-21 10:40:00,77.23,77.43,77.11,77.11,28477.0,70.407,70.5894,70.2976,70.2976,28477.0
2020-04-21 10:50:00,77.15,77.29,77.12,77.17,57297.0,70.3341,70.4617,70.3067,70.3523,57297.0
2020-04-21 11:00:00,77.15,77.27,76.97,77.18,41999.0,70.3341,70.4435,70.17,70.3614,41999.0
2020-04-21 11:10:00,77.18,77.18,76.71,76.9,30497.0,70.3614,70.3614,69.933,70.1062,30497.0
2020-04-21 11:20:00,76.88,77.17,76.55,76.6,49116.0,70.0879,70.3523,69.7871,69.8327,49116.0
2020-04-21 11:30:00,76.6,77.08,76.6,76.73,53725.0,69.8327,70.2703,69.8327,69.9512,53725.0
2020-04-21 11:40:00,76.73,76.88,76.63,76.77,27701.0,69.9512,70.0879,69.86,69.9877,27701.0
2020-04-21 11:50:00,76.77,77.08,76.65,77.08,22525.0,69.9877,70.2703,69.8783,70.2703,22525.0
2020-04-21 12:00:00,77.02,77.16,76.93,76.93,16921.0,70.2156,70.3432,70.1335,70.1335,16921.0
2020-04-21 12:10:00,76.96,77.17,76.91,76.93,19622.0,70.1609,70.3523,70.1153,70.1335,19622.0
2020-04-21 12:20:00,76.91,76.92,76.72,76.81,31160.0,70.1153,70.1244,69.9421,70.0241,31160.0
2020-04-21 12:30:00,76.81,76.85,76.5,76.73,40670.0,70.0241,70.0606,69.7415,69.9512,40670.0
2020-04-21 12:40:00,76.73,76.89,76.6,76.89,21116.0,69.9512,70.0971,69.8327,70.0971,21116.0
2020-04-21 12:50:00,76.84,77.11,76.81,77.01,15565.0,70.0515,70.2976,70.0241,70.2065,15565.0
2020-04-21 13:00:00,77.01,77.14,76.82,76.92,19984.0,70.2065,70.325,70.0332,70.1244,19984.0
2020-04-21 13:10:00,76.91,76.99,76.76,76.93,19771.0,70.1153,70.1882,69.9785,70.1335,19771.0
2020-04-21 13:20:00,76.94,77.16,76.94,77.12,17671.0,70.1426,70.3432,70.1426,70.3067,17671.0
2020-04-21 13:30:00,77.06,77.27,76.98,77.24,17557.0,70.252,70.4435,70.1791,70.4161,17557.0
2020-04-21 13:40:00,77.24,77.24,76.76,76.81,23034.0,70.4161,70.4161,69.9785,70.0241,23034.0
2020-04-21 13:50:00,76.83,77.05,76.71,76.76,19268.0,70.0424,70.2429,69.933,69.9785,19268.0
2020-04-21 14:00:00,76.78,77.04,76.61,76.9,16662.0,69.9968,70.2338,69.8418,70.1062,16662.0
2020-04-21 14:10:00,76.9,77.08,76.76,76.82,16157.0,70.1062,70.2703,69.9785,70.0332,16157.0
2020-04-21 14:20:00,76.82,77.34,76.77,77.14,18093.0,70.0332,70.5073,69.9877,70.325,18093.0
2020-04-21 14:30:00,77.16,77.16,76.91,77.06,20658.0,70.3432,70.3432,70.1153,70.252,20658.0
2020-04-21 14:40:00,76.99,76.99,76.72,76.78,36659.0,70.1882,70.1882,69.9421,69.9968,36659.0
2020-04-21 14:50:00,76.78,76.9,76.71,76.76,34360.0,69.9968,70.1062,69.933,69.9785,34360.0
2020-04-21 15:00:00,76.78,77.04,76.66,76.67,46305.0,69.9968,70.2338,69.8874,69.8965,46305.0
2020-04-21 15:10:00,76.67,77.21,76.67,77.08,42069.0,69.8965,70.3888,69.8965,70.2703,42069.0
2020-04-21 15:20:00,77.05,77.22,76.93,76.99,31054.0,70.2429,70.3979,70.1335,70.1882,31054.0
2020-04-21 15:30:00,76.98,77.44,76.82,77.27,52662.0,70.1791,70.5985,70.0332,70.4435,52662.0
2020-04-21 15:40:00,77.25,77.3,76.85,76.86,73002.0,70.4253,70.4708,70.0606,70.0697,73002.0
2020-04-21 15:50:00,76.86,77.17,76.79,76.91,225280.0,70.0697,70.3523,70.0059,70.1153,225280.0
2020-04-22 09:30:00,78.92,79.68,78.39,78.53,56242.0,71.9477,72.6406,71.4645,71.5922,56242.0
2020-04-22 09:40:00,78.42,78.79,78.26,78.49,25243.0,71.4919,71.8292,71.346,71.5557,25243.0
2020-04-22 09:50:00,78.45,78.69,77.88,78.19,30976.0,71.5192,71.738,70.9996,71.2822,30976.0
2020-04-22 10:00:00,78.22,78.37,78.07,78.23,50259.0,71.3096,71.4463,71.1728,71.3187,50259.0
2020-04-22 10:10:00,78.2,78.34,77.62,78.07,55569.0,71.2913,71.419,70.7626,71.1728,55569.0
2020-04-22 10:20:00,78.06,78.33,77.99,78.01,23158.0,71.1637,71.4098,71.0999,71.1181,23158.0
2020-04-22 10:30:00,78.06,78.2,77.96,78.06,20957.0,71.1637,71.2913,71.0725,71.1637,20957.0
2020-04-22 10:40:00,78.07,78.16,77.94,78.01,28715.0,71.1728,71.2549,71.0543,71.1181,28715.0
2020-04-22 10:50:00,77.99,78.01,77.66,77.74,43237.0,71.0999,71.1181,70.799,70.872,43237.0
2020-04-22 11:00:00,77.76,77.82,77.55,77.56,40571.0,70.8902,70.9449,70.6987,70.7079,40571.0
2020-04-22 11:10:00,77.58,77.89,77.49,77.79,42858.0,70.7261,71.0087,70.644,70.9175,42858.0
2020-04-22 11:20:00,77.79,77.93,77.67,77.93,30977.0,70.9175,71.0452,70.8081,71.0452,30977.0
2020-04-22 11:30:00,77.87,78.16,77.87,78.16,21704.0,70.9905,71.2549,70.9905,71.2549,21704.0
2020-04-22 11:40:00,78.17,78.39,78.11,78.24,24987.0,71.264,71.4645,71.2093,71.3278,24987.0
2020-04-22 11:50:00,78.24,78.41,78.22,78.31,26352.0,71.3278,71.4828,71.3096,71.3916,26352.0
2020-04-22 12:00:00,78.33,78.51,78.21,78.21,25019.0,71.4098,71.5739,71.3004,71.3004,25019.0
2020-04-22 12:10:00,78.23,78.3,78.0,78.2,32725.0,71.3187,71.3825,71.109,71.2913,32725.0
2020-04-22 12:20:00,78.22,78.28,78.14,78.22,50639.0,71.3096,71.3643,71.2366,71.3096,50639.0
2020-04-22 12:30:00,78.22,78.3,78.04,78.06,77948.0,71.3096,71.3825,71.1455,71.1637,77948.0
2020-04-22 12:40:00,78.05,78.2,77.88,77.88,79439.0,71.1546,71.2913,70.9996,70.9996,79439.0
2020-04-22 12:50:00,77.88,78.04,77.75,78.04,97416.0,70.9996,71.1455,70.8811,71.1455,97416.0
2020-04-22 13:00:00,78.09,78.16,77.64,77.77,23867.0,71.191,71.2549,70.7808,70.8993,23867.0
2020-04-22 13:10:00,77.79,77.92,77.69,77.8,33122.0,70.9175,71.0361,70.8264,70.9267,33122.0
2020-04-22 13:20:00,77.81,78.01,77.78,78.01,16385.0,70.9358,71.1181,70.9084,71.1181,16385.0
2020-04-22 13:30:00,78.01,78.07,77.79,77.84,28585.0,71.1181,71.1728,70.9175,70.9631,28585.0
2020-04-22 13:40:00,77.85,77.95,77.76,77.79,28777.0,70.9722,71.0634,70.8902,70.9175,28777.0
2020-04-22 13:50:00,77.76,77.95,77.74,77.92,20278.0,70.8902,71.0634,70.872,71.0361,20278.0
2020-04-22 14:00:00,77.92,78.23,77.87,78.09,26285.0,71.0361,71.3187,70.9905,71.191,26285.0
2020-04-22 14:10:00,78.11,78.14,78.01,78.05,16914.0,71.2093,71.2366,71.1181,71.1546,16914.0
2020-04-22 14:20:00,78.05,78.25,78.03,78.1,16054.0,71.1546,71.3369,71.1363,71.2002,16054.0
2020-04-22 14:30:00,78.12,78.35,78.1,78.22,27750.0,71.2184,71.4281,71.2002,71.3096,27750.0
2020-04-22 14:40:00,78.2,78.31,78.16,78.22,21879.0,71.2913,71.3916,71.2549,71.3096,21879.0
2020-04-22 14:50:00,78.21,78.26,78.05,78.15,22831.0,71.3004,71.346,71.1546,71.2457,22831.0
2020-04-22 15:00:00,78.16,78.27,78.07,78.22,17264.0,71.2549,71.3551,71.1728,71.3096,17264.0
2020-04-22 15:10:00,78.22,78.3,78.1,78.27,24916.0,71.3096,71.3825,71.2002,71.3551,24916.0
2020-04-22 15:20:00,78.27,78.44,78.24,78.29,35290.0,71.3551,71.5101,71.3278,71.3734,35290.0
2020-04-22 15:30:00,78.3,78.39,78.11,78.38,45072.0,71.3825,71.4645,71.2093,71.4554,45072.0
2020-04-22 15:40:00,78.38,78.53,78.11,78.33,88157.0,71.4554,71.5922,71.2093,71.4098,88157.0
2020-04-22 15:50:00,78.21,78.37,77.54,77.65,327392.0,71.3004,71.4463,70.6896,70.7899,327392.0
2020-04-23 09:30:00,78.78,79.01,78.03,79.01,44807.0,71.8201,72.0298,71.1363,72.0298,44807.0
2020-04-23 09:40:00,78.93,79.19,78.62,78.77,19992.0,71.9568,72.1939,71.6742,71.811,19992.0
2020-04-23 09:50:00,78.72,78.74,78.34,78.68,49707.0,71.7654,71.7836,71.419,71.7289,49707.0
2020-04-23 10:00:00,78.72,78.82,78.45,78.74,20375.0,71.7654,71.8565,71.5192,71.7836,20375.0
2020-04-23 10:10:00,78.75,79.12,78.67,79.09,14651.0,71.7927,72.13,71.7198,72.1027,14651.0
2020-04-23 10:20:00,79.13,79.31,79.03,79.1,39231.0,72.1392,72.3033,72.048,72.1118,39231.0
2020-04-23 10:30:00,79.11,79.56,79.11,79.53,23886.0,72.1209,72.5312,72.1209,72.5038,23886.0
2020-04-23 10:40:00,79.56,80.06,79.54,79.94,22031.0,72.5312,72.987,72.5129,72.8776,22031.0
2020-04-23 10:50:00,79.96,80.14,79.89,80.0,25198.0,72.8958,73.0599,72.832,72.9323,25198.0
2020-04-23 11:00:00,79.98,80.0,79.47,79.6,57426.0,72.9141,72.9323,72.4491,72.5676,57426.0
2020-04-23 11:10:00,79.6,79.72,79.46,79.62,68819.0,72.5676,72.677,72.44,72.5859,68819.0
2020-04-23 11:20:00,79.59,79.84,79.5,79.78,12815.0,72.5585,72.7864,72.4765,72.7317,12815.0
2020-04-23 11:30:00,79.85,79.85,79.42,79.42,95254.0,72.7956,72.7956,72.4035,72.4035,95254.0
2020-04-23 11:40:00,79.45,79.64,79.38,79.57,12375.0,72.4309,72.6041,72.3671,72.5403,12375.0
2020-04-23 11:50:00,79.57,79.83,79.55,79.81,9851.0,72.5403,72.7773,72.5221,72.7591,9851.0
2020-04-23 12:00:00,79.84,80.01,79.75,79.97,10898.0,72.7864,72.9414,72.7044,72.905,10898.0
2020-04-23 12:10:00,79.97,80.16,79.86,80.11,26971.0,72.905,73.0782,72.8047,73.0326,26971.0
2020-04-23 12:20:00,80.12,80.29,80.07,80.21,14169.0,73.0417,73.1967,72.9961,73.1237,14169.0
2020-04-23 12:30:00,80.19,80.21,80.0,80.14,12482.0,73.1055,73.1237,72.9323,73.0599,12482.0
2020-04-23 12:40:00,80.16,80.17,78.7,79.27,50090.0,73.0782,73.0873,71.7472,72.2668,50090.0
2020-04-23 12:50:00,79.2,79.41,78.74,79.34,30223.0,72.203,72.3944,71.7836,72.3306,30223.0
2020-04-23 13:00:00,79.35,79.58,79.33,79.56,26927.0,72.3397,72.5494,72.3215,72.5312,26927.0
2020-04-23 13:10:00,79.59,79.76,79.5,79.53,15199.0,72.5585,72.7135,72.4765,72.5038,15199.0
2020-04-23 13:20:00,79.5,79.53,79.05,79.25,21566.0,72.4765,72.5038,72.0662,72.2486,21566.0
2020-04-23 13:30:00,79.24,79.44,79.2,79.29,17388.0,72.2394,72.4218,72.203,72.285,17388.0
2020-04-23 13:40:00,79.34,79.36,78.9,78.91,39720.0,72.3306,72.3488,71.9295,71.9386,39720.0
2020-04-23 13:50:00,78.92,79.07,78.78,79.04,17985.0,71.9477,72.0845,71.8201,72.0571,17985.0
2020-04-23 14:00:00,79.05,79.11,78.85,78.87,19078.0,72.0662,72.1209,71.8839,71.9021,19078.0
2020-04-23 14:10:00,78.87,79.19,78.7,79.09,30839.0,71.9021,72.1939,71.7472,72.1027,30839.0
2020-04-23 14:20:00,79.07,79.26,79.01,79.1,9765.0,72.0845,72.2577,72.0298,72.1118,9765.0
2020-04-23 14:30:00,79.11,79.18,78.87,78.87,10557.0,72.1209,72.1847,71.9021,71.9021,10557.0
2020-04-23 14:40:00,78.89,79.05,78.8,78.86,32269.0,71.9204,72.0662,71.8383,71.893,32269.0
2020-04-23 14:50:00,78.91,79.17,78.86,79.11,9589.0,71.9386,72.1756,71.893,72.1209,9589.0
2020-04-23 15:00:00,79.08,79.17,78.91,78.91,11374.0,72.0936,72.1756,71.9386,71.9386,11374.0
2020-04-23 15:10:00,78.92,78.92,78.4,78.44,21078.0,71.9477,71.9477,71.4737,71.5101,21078.0
2020-04-23 15:20:00,78.44,78.65,78.32,78.63,25892.0,71.5101,71.7016,71.4007,71.6833,25892.0
2020-04-23 15:30:00,78.62,78.86,78.43,78.77,30185.0,71.6742,71.893,71.501,71.811,30185.0
2020-04-23 15:40:00,78.8,79.03,78.75,79.0,51220.0,71.8383,72.048,71.7927,72.0206,51220.0
2020-04-23 15:50:00,79.0,79.0,78.15,78.15,284761.0,72.0206,72.0206,71.2457,71.2457,284761.0
2020-04-24 09:30:00,78.98,79.39,78.75,78.86,36769.0,72.0024,72.3762,71.7927,71.893,36769.0
2020-04-24 09:40:00,78.83,78.88,78.21,78.23,33197.0,71.8657,71.9112,71.3004,71.3187,33197.0
2020-04-24 09:50:00,78.22,78.61,78.12,78.29,21995.0,71.3096,71.6651,71.2184,71.3734,21995.0
2020-04-24 10:00:00,78.39,78.65,78.15,78.16,13665.0,71.4645,71.7016,71.2457,71.2549,13665.0
2020-04-24 10:10:00,78.16,78.42,78.1,78.42,22948.0,71.2549,71.4919,71.2002,71.4919,22948.0
2020-04-24 10:20:00,78.42,78.45,78.16,78.18,17783.0,71.4919,71.5192,71.2549,71.2731,17783.0
2020-04-24 10:30:00,78.2,78.49,78.1,78.4,12086.0,71.2913,71.5557,71.2002,71.4737,12086.0
2020-04-24 10:40:00,78.44,78.45,78.11,78.16,9847.0,71.5101,71.5192,71.2093,71.2549,9847.0
2020-04-24 10:50:00,78.17,78.3,77.91,78.04,16376.0,71.264,71.3825,71.0269,71.1455,16376.0
2020-04-24 11:00:00,78.0,78.07,77.89,77.9,16888.0,71.109,71.1728,71.0087,71.0178,16888.0
2020-04-24 11:10:00,77.9,77.98,77.73,77.79,22860.0,71.0178,71.0908,70.8628,70.9175,22860.0
2020-04-24 11:20:00,77.8,77.96,77.76,77.88,10354.0,70.9267,71.0725,70.8902,70.9996,10354.0
2020-04-24 11:30:00,77.85,77.94,77.7,77.87,14349.0,70.9722,71.0543,70.8355,70.9905,14349.0
2020-04-24 11:40:00,77.87,78.01,77.74,77.97,15014.0,70.9905,71.1181,70.872,71.0816,15014.0
2020-04-24 11:50:00,77.97,77.98,77.78,77.91,20155.0,71.0816,71.0908,70.9084,71.0269,20155.0
2020-04-24 12:00:00,77.92,78.11,77.83,78.09,16905.0,71.0361,71.2093,70.954,71.191,16905.0
2020-04-24 12:10:00,78.09,78.09,77.91,77.97,141626.0,71.191,71.191,71.0269,71.0816,141626.0
2020-04-24 12:20:00,77.96,78.05,77.88,78.05,21551.0,71.0725,71.1546,70.9996,71.1546,21551.0
2020-04-24 12:30:00,78.03,78.04,77.82,77.99,27370.0,71.1363,71.1455,70.9449,71.0999,27370.0
2020-04-24 12:40:00,77.97,78.21,77.95,78.11,11375.0,71.0816,71.3004,71.0634,71.2093,11375.0
2020-04-24 12:50:00,78.14,78.15,78.06,78.11,23280.0,71.2366,71.2457,71.1637,71.2093,23280.0
2020-04-24 13:00:00,78.1,78.11,77.88,77.93,21312.0,71.2002,71.2093,70.9996,71.0452,21312.0
2020-04-24 13:10:00,77.89,77.91,77.75,77.85,27482.0,71.0087,71.0269,70.8811,70.9722,27482.0
2020-04-24 13:20:00,77.83,77.99,77.78,77.94,22353.0,70.954,71.0999,70.9084,71.0543,22353.0
2020-04-24 13:30:00,77.96,78.07,77.84,78.06,26159.0,71.0725,71.1728,70.9631,71.1637,26159.0
2020-04-24 13:40:00,78.04,78.18,78.04,78.11,45999.0,71.1455,71.2731,71.1455,71.2093,45999.0
2020-04-24 13:50:00,78.12,78.2,78.04,78.17,71545.0,71.2184,71.2913,71.1455,71.264,71545.0
2020-04-24 14:00:00,78.14,78.52,78.09,78.38,116935.0,71.2366,71.5831,71.191,71.4554,116935.0
2020-04-24 14:10:00,78.36,78.51,78.22,78.51,52005.0,71.4372,71.5739,71.3096,71.5739,52005.0
2020-04-24 14:20:00,78.51,78.57,78.37,78.46,14960.0,71.5739,71.6286,71.4463,71.5284,14960.0
2020-04-24 14:30:00,78.48,78.79,78.42,78.75,13967.0,71.5466,71.8292,71.4919,71.7927,13967.0
2020-04-24 14:40:00,78.79,78.86,78.71,78.84,19045.0,71.8292,71.893,71.7563,71.8748,19045.0
2020-04-24 14:50:00,78.84,78.92,78.79,78.82,15136.0,71.8748,71.9477,71.8292,71.8565,15136.0
2020-04-24 15:00:00,78.82,78.84,78.64,78.82,24186.0,71.8565,71.8748,71.6925,71.8565,24186.0
2020-04-24 15:10:00,78.83,78.88,78.55,78.67,33177.0,71.8657,71.9112,71.6104,71.7198,33177.0
2020-04-24 15:20:00,78.66,78.88,78.55,78.88,29158.0,71.7107,71.9112,71.6104,71.9112,29158.0
2020-04-24 15:30:00,78.88,78.9,78.69,78.86,49898.0,71.9112,71.9295,71.738,71.893,49898.0
2020-04-24 15:40:00,78.87,79.11,78.86,78.89,59385.0,71.9021,72.1209,71.893,71.9204,59385.0
2020-04-24 15:50:00,78.91,79.26,78.62,78.86,202025.0,71.9386,72.2577,71.6742,71.893,202025.0
2020-04-27 09:30:00,79.24,80.66,79.24,80.59,57582.0,72.2394,73.534,72.2394,73.4702,57582.0
2020-04-27 09:40:00,80.67,80.95,80.39,80.84,48433.0,73.5431,73.7984,73.2878,73.6981,48433.0
2020-04-27 09:50:00,80.91,81.32,80.85,81.14,56420.0,73.7619,74.1357,73.7072,73.9716,56420.0
2020-04-27 10:00:00,81.13,81.41,81.09,81.21,45673.0,73.9625,74.2177,73.926,74.0354,45673.0
2020-04-27 10:10:00,81.21,81.66,80.96,81.63,36766.0,74.0354,74.4456,73.8075,74.4183,36766.0
2020-04-27 10:20:00,81.63,81.77,81.57,81.58,40176.0,74.4183,74.5459,74.3636,74.3727,40176.0
2020-04-27 10:30:00,81.57,81.7,81.4,81.48,24680.0,74.3636,74.4821,74.2086,74.2815,24680.0
2020-04-27 10:40:00,81.48,81.8,81.44,81.75,66668.0,74.2815,74.5733,74.2451,74.5277,66668.0
2020-04-27 10:50:00,81.73,81.99,81.64,81.64,25638.0,74.5095,74.7465,74.4274,74.4274,25638.0
2020-04-27 11:00:00,81.65,81.86,81.55,81.86,46265.0,74.4365,74.628,74.3454,74.628,46265.0
2020-04-27 11:10:00,81.89,81.9,81.57,81.71,28199.0,74.6553,74.6644,74.3636,74.4912,28199.0
2020-04-27 11:20:00,81.74,81.88,81.59,81.88,22657.0,74.5186,74.6462,74.3818,74.6462,22657.0
2020-04-27 11:30:00,81.85,81.97,81.72,81.97,19583.0,74.6189,74.7283,74.5003,74.7283,19583.0
2020-04-27 11:40:00,81.96,82.2,81.94,82.15,18769.0,74.7191,74.9379,74.7009,74.8924,18769.0
2020-04-27 11:50:00,82.17,82.22,81.99,82.16,16470.0,74.9106,74.9562,74.7465,74.9015,16470.0
2020-04-27 12:00:00,82.16,82.2,81.98,82.09,22526.0,74.9015,74.9379,74.7374,74.8377,22526.0
2020-04-27 12:10:00,82.11,82.15,81.95,82.07,17534.0,74.8559,74.8924,74.71,74.8194,17534.0
2020-04-27 12:20:00,82.07,82.07,81.94,81.99,20921.0,74.8194,74.8194,74.7009,74.7465,20921.0
2020-04-27 12:30:00,82.02,82.22,82.01,82.21,23480.0,74.7738,74.9562,74.7647,74.9471,23480.0
2020-04-27 12:40:00,82.22,82.51,82.17,82.5,42356.0,74.9562,75.2206,74.9106,75.2114,42356.0
2020-04-27 12:50:00,82.52,82.58,82.38,82.51,17017.0,75.2297,75.2844,75.102,75.2206,17017.0
2020-04-27 13:00:00,82.56,82.56,82.31,82.48,16784.0,75.2661,75.2661,75.0382,75.1932,16784.0
2020-04-27 13:10:00,82.51,82.64,82.37,82.37,15419.0,75.2206,75.3391,75.0929,75.0929,15419.0
2020-04-27 13:20:00,82.37,82.53,82.36,82.47,20762.0,75.0929,75.2388,75.0838,75.1841,20762.0
2020-04-27 13:30:00,82.46,82.48,82.31,82.42,28395.0,75.175,75.1932,75.0382,75.1385,28395.0
2020-04-27 13:40:00,82.46,82.46,82.28,82.39,15634.0,75.175,75.175,75.0109,75.1112,15634.0
2020-04-27 13:50:00,82.39,82.81,82.39,82.81,19285.0,75.1112,75.494,75.1112,75.494,19285.0
2020-04-27 14:00:00,82.81,82.85,82.57,82.62,30525.0,75.494,75.5305,75.2753,75.3208,30525.0
2020-04-27 14:10:00,82.63,82.91,82.62,82.89,13620.0,75.3299,75.5852,75.3208,75.567,13620.0
2020-04-27 14:20:00,82.9,82.92,82.54,82.57,24771.0,75.5761,75.5943,75.2479,75.2753,24771.0
2020-04-27 14:30:00,82.57,82.62,82.48,82.55,23043.0,75.2753,75.3208,75.1932,75.257,23043.0
2020-04-27 14:40:00,82.56,82.87,82.55,82.83,21276.0,75.2661,75.5487,75.257,75.5123,21276.0
2020-04-27 14:50:00,82.83,82.92,82.77,82.78,33231.0,75.5123,75.5943,75.4576,75.4667,33231.0
2020-04-27 15:00:00,82.83,83.02,82.77,82.83,28375.0,75.5123,75.6855,75.4576,75.5123,28375.0
2020-04-27 15:10:00,82.83,82.93,82.79,82.91,33814.0,75.5123,75.6034,75.4758,75.5852,33814.0
2020-04-27 15:20:00,82.92,82.95,82.69,82.71,41816.0,75.5943,75.6217,75.3846,75.4029,41816.0
2020-04-27 15:30:00,82.72,83.04,82.71,83.01,66016.0,75.412,75.7037,75.4029,75.6764,66016.0
2020-04-27 15:40:00,83.01,83.23,82.98,83.05,69403.0,75.6764,75.8769,75.649,75.7128,69403.0
2020-04-27 15:50:00,83.07,83.07,82.46,82.54,162258.0,75.7311,75.7311,75.175,75.2479,162258.0
2020-04-28 09:30:00,84.53,85.45,84.32,84.5,97031.0,77.0621,77.9008,76.8706,77.0347,97031.0
2020-04-28 09:40:00,84.42,84.87,84.26,84.49,85079.0,76.9618,77.3721,76.8159,77.0256,85079.0
2020-04-28 09:50:00,84.44,84.78,83.83,84.06,75609.0,76.98,77.29,76.4239,76.6336,75609.0
2020-04-28 10:00:00,84.03,84.34,83.7,84.24,38603.0,76.6063,76.8889,76.3054,76.7977,38603.0
2020-04-28 10:10:00,84.22,84.38,84.04,84.31,36026.0,76.7795,76.9253,76.6154,76.8615,36026.0
2020-04-28 10:20:00,84.36,84.36,83.77,84.0,27816.0,76.9071,76.9071,76.3692,76.5789,27816.0
2020-04-28 10:30:00,84.0,84.09,83.7,84.09,18067.0,76.5789,76.661,76.3054,76.661,18067.0
2020-04-28 10:40:00,84.06,84.06,83.7,83.9,24745.0,76.6336,76.6336,76.3054,76.4878,24745.0
2020-04-28 10:50:00,83.83,83.83,82.77,82.86,60897.0,76.4239,76.4239,75.4576,75.5396,60897.0
2020-04-28 11:00:00,82.88,83.35,82.81,83.2,21694.0,75.5579,75.9863,75.494,75.8496,21694.0
2020-04-28 11:10:00,83.2,83.2,82.63,82.81,43045.0,75.8496,75.8496,75.3299,75.494,43045.0
2020-04-28 11:20:00,82.84,83.08,82.7,82.85,46280.0,75.5214,75.7402,75.3938,75.5305,46280.0
2020-04-28 11:30:00,82.8,83.12,82.69,82.94,33621.0,75.4849,75.7767,75.3846,75.6126,33621.0
2020-04-28 11:40:00,82.9,83.24,82.89,83.01,73425.0,75.5761,75.8861,75.567,75.6764,73425.0
2020-04-28 11:50:00,83.05,83.15,82.83,83.08,21437.0,75.7128,75.804,75.5123,75.7402,21437.0
2020-04-28 12:00:00,83.1,83.47,82.99,83.35,35227.0,75.7584,76.0957,75.6581,75.9863,35227.0
2020-04-28 12:10:00,83.35,83.43,82.89,82.95,37793.0,75.9863,76.0593,75.567,75.6217,37793.0
2020-04-28 12:20:00,82.96,83.36,82.96,83.36,20568.0,75.6308,75.9955,75.6308,75.9955,20568.0
2020-04-28 12:30:00,83.34,83.5,83.3,83.38,19893.0,75.9772,76.1231,75.9408,76.0137,19893.0
2020-04-28 12:40:00,83.36,83.45,83.21,83.39,13056.0,75.9955,76.0775,75.8587,76.0228,13056.0
2020-04-28 12:50:00,83.39,83.67,83.26,83.6,18258.0,76.0228,76.2781,75.9043,76.2143,18258.0
2020-04-28 13:00:00,83.66,83.7,83.56,83.56,19165.0,76.269,76.3054,76.1778,76.1778,19165.0
2020-04-28 13:10:00,83.6,83.63,83.35,83.35,14526.0,76.2143,76.2416,75.9863,75.9863,14526.0
2020-04-28 13:20:00,83.36,83.59,83.36,83.52,22413.0,75.9955,76.2051,75.9955,76.1413,22413.0
2020-04-28 13:30:00,83.52,83.55,83.4,83.47,44964.0,76.1413,76.1687,76.0319,76.0957,44964.0
2020-04-28 13:40:00,83.46,83.85,83.46,83.77,15767.0,76.0866,76.4422,76.0866,76.3692,15767.0
2020-04-28 13:50:00,83.77,83.82,83.62,83.67,13141.0,76.3692,76.4148,76.2325,76.2781,13141.0
2020-04-28 14:00:00,83.67,83.76,83.57,83.66,13303.0,76.2781,76.3601,76.1869,76.269,13303.0
2020-04-28 14:10:00,83.67,83.98,83.67,83.92,15582.0,76.2781,76.5607,76.2781,76.506,15582.0
2020-04-28 14:20:00,83.9,84.0,83.87,83.96,16326.0,76.4878,76.5789,76.4604,76.5424,16326.0
2020-04-28 14:30:00,84.0,84.01,83.68,83.68,9898.0,76.5789,76.588,76.2872,76.2872,9898.0
2020-04-28 14:40:00,83.69,83.78,83.56,83.68,19822.0,76.2963,76.3784,76.1778,76.2872,19822.0
2020-04-28 14:50:00,83.65,83.74,83.27,83.44,24263.0,76.2598,76.3419,75.9134,76.0684,24263.0
2020-04-28 15:00:00,83.43,83.63,83.38,83.49,27034.0,76.0593,76.2416,76.0137,76.114,27034.0
2020-04-28 15:10:00,83.51,83.76,83.51,83.67,26767.0,76.1322,76.3601,76.1322,76.2781,26767.0
2020-04-28 15:20:00,83.68,83.85,83.39,83.74,31569.0,76.2872,76.4422,76.0228,76.3419,31569.0
2020-04-28 15:30:00,83.72,83.75,83.46,83.59,35133.0,76.3237,76.351,76.0866,76.2051,35133.0
2020-04-28 15:40:00,83.62,83.67,83.21,83.21,46384.0,76.2325,76.2781,75.8587,75.8587,46384.0
2020-04-28 15:50:00,83.21,83.34,82.9,83.13,210843.0,75.8587,75.9772,75.5761,75.7858,210843.0
2020-04-29 09:30:00,84.99,85.95,84.99,85.66,63152.0,77.4815,78.3566,77.4815,78.0923,63152.0
2020-04-29 09:40:00,85.66,85.71,85.24,85.33,23469.0,78.0923,78.1378,77.7094,77.7914,23469.0
2020-04-29 09:50:00,85.27,85.51,85.21,85.31,24990.0,77.7367,77.9555,77.682,77.7732,24990.0
2020-04-29 10:00:00,85.33,85.33,84.5,84.59,46992.0,77.7914,77.7914,77.0347,77.1168,46992.0
2020-04-29 10:10:00,84.62,84.75,84.3,84.44,31806.0,77.1441,77.2627,76.8524,76.98,31806.0
2020-04-29 10:20:00,84.46,85.01,84.35,84.91,44428.0,76.9983,77.4997,76.898,77.4085,44428.0
2020-04-29 10:30:00,84.95,85.22,84.88,85.16,25793.0,77.445,77.6911,77.3812,77.6364,25793.0
2020-04-29 10:40:00,85.13,85.3,85.1,85.3,16332.0,77.6091,77.7641,77.5817,77.7641,16332.0
2020-04-29 10:50:00,85.33,85.45,85.03,85.09,23488.0,77.7914,77.9008,77.5179,77.5726,23488.0
2020-04-29 11:00:00,85.11,85.33,85.0,85.23,37096.0,77.5909,77.7914,77.4906,77.7002,37096.0
2020-04-29 11:10:00,85.23,85.36,85.2,85.36,28310.0,77.7002,77.8188,77.6729,77.8188,28310.0
2020-04-29 11:20:00,85.38,85.52,85.28,85.39,40997.0,77.837,77.9646,77.7458,77.8461,40997.0
2020-04-29 11:30:00,85.38,85.42,85.24,85.25,34418.0,77.837,77.8735,77.7094,77.7185,34418.0
2020-04-29 11:40:00,85.25,85.26,84.87,84.92,38804.0,77.7185,77.7276,77.3721,77.4176,38804.0
2020-04-29 11:50:00,84.92,85.26,84.92,85.19,18325.0,77.4176,77.7276,77.4176,77.6638,18325.0
2020-04-29 12:00:00,85.19,85.4,85.19,85.27,32314.0,77.6638,77.8552,77.6638,77.7367,32314.0
2020-04-29 12:10:00,85.26,85.46,85.25,85.38,32972.0,77.7276,77.9099,77.7185,77.837,32972.0
2020-04-29 12:20:00,85.4,86.11,85.4,85.97,52750.0,77.8552,78.5025,77.8552,78.3749,52750.0
2020-04-29 12:30:00,85.98,86.36,85.94,86.3,45549.0,78.384,78.7304,78.3475,78.6757,45549.0
2020-04-29 12:40:00,86.33,86.7,86.3,86.57,41341.0,78.7031,79.0404,78.6757,78.9219,41341.0
2020-04-29 12:50:00,86.55,86.62,86.43,86.5,27592.0,78.9036,78.9674,78.7942,78.8581,27592.0
2020-04-29 13:00:00,86.49,86.74,86.47,86.72,35355.0,78.8489,79.0768,78.8307,79.0586,35355.0
2020-04-29 13:10:00,86.75,86.77,86.57,86.57,42499.0,79.086,79.1042,78.9219,78.9219,42499.0
2020-04-29 13:20:00,86.62,86.65,86.57,86.57,25749.0,78.9674,78.9948,78.9219,78.9219,25749.0
2020-04-29 13:30:00,86.58,86.59,86.23,86.32,29462.0,78.931,78.9401,78.6119,78.694,29462.0
2020-04-29 13:40:00,86.33,86.35,86.06,86.2,14383.0,78.7031,78.7213,78.4569,78.5846,14383.0
2020-04-29 13:50:00,86.2,86.26,86.0,86.18,27272.0,78.5846,78.6393,78.4022,78.5663,27272.0
2020-04-29 14:00:00,86.08,86.17,85.74,85.79,107102.0,78.4752,78.5572,78.1652,78.2108,107102.0
2020-04-29 14:10:00,85.78,86.06,85.78,85.93,80011.0,78.2017,78.4569,78.2017,78.3384,80011.0
2020-04-29 14:20:00,85.93,86.05,85.82,85.96,63029.0,78.3384,78.4478,78.2381,78.3658,63029.0
2020-04-29 14:30:00,85.98,86.1,85.72,85.86,44819.0,78.384,78.4934,78.147,78.2746,44819.0
2020-04-29 14:40:00,85.87,86.17,85.84,85.99,46296.0,78.2837,78.5572,78.2564,78.3931,46296.0
2020-04-29 14:50:00,85.98,86.05,85.76,85.95,75570.0,78.384,78.4478,78.1834,78.3566,75570.0
2020-04-29 15:00:00,85.93,86.23,85.89,86.16,31033.0,78.3384,78.6119,78.3019,78.5481,31033.0
2020-04-29 15:10:00,86.16,86.31,86.09,86.2,39098.0,78.5481,78.6848,78.4843,78.5846,39098.0
2020-04-29 15:20:00,86.21,86.37,86.13,86.27,39824.0,78.5937,78.7395,78.5207,78.6484,39824.0
2020-04-29 15:30:00,86.28,86.4,86.18,86.2,56951.0,78.6575,78.7669,78.5663,78.5846,56951.0
2020-04-29 15:40:00,86.2,86.41,85.97,86.01,89705.0,78.5846,78.776,78.3749,78.4113,89705.0
2020-04-29 15:50:00,86.01,86.01,85.69,85.8,162474.0,78.4113,78.4113,78.1196,78.2199,162474.0
2020-04-30 09:30:00,85.46,85.49,83.3,84.28,95335.0,77.9099,77.9373,75.9408,76.8342,95335.0
2020-04-30 09:40:00,84.26,84.45,83.78,83.78,32354.0,76.8159,76.9892,76.3784,76.3784,32354.0
2020-04-30 09:50:00,83.82,84.29,83.34,83.75,45513.0,76.4148,76.8433,75.9772,76.351,45513.0
2020-04-30 10:00:00,83.77,84.41,83.61,84.08,42775.0,76.3692,76.9527,76.2234,76.6518,42775.0
2020-04-30 10:10:00,84.12,84.18,83.22,83.81,49092.0,76.6883,76.743,75.8678,76.4057,49092.0
2020-04-30 10:20:00,83.79,84.03,83.45,84.03,112012.0,76.3875,76.6063,76.0775,76.6063,112012.0
2020-04-30 10:30:00,84.06,84.56,84.02,84.37,40796.0,76.6336,77.0894,76.5971,76.9162,40796.0
2020-04-30 10:40:00,84.36,84.54,83.91,83.99,26557.0,76.9071,77.0712,76.4969,76.5698,26557.0
2020-04-30 10:50:00,84.0,84.25,83.74,84.01,17760.0,76.5789,76.8068,76.3419,76.588,17760.0
2020-04-30 11:00:00,84.0,84.16,83.69,83.81,16854.0,76.5789,76.7248,76.2963,76.4057,16854.0
2020-04-30 11:10:00,83.8,83.86,83.39,83.46,27862.0,76.3966,76.4513,76.0228,76.0866,27862.0
2020-04-30 11:20:00,83.46,83.73,83.28,83.55,34578.0,76.0866,76.3328,75.9225,76.1687,34578.0
2020-04-30 11:30:00,83.57,84.02,83.49,83.95,27409.0,76.1869,76.5971,76.114,76.5333,27409.0
2020-04-30 11:40:00,83.95,84.07,83.53,83.53,18549.0,76.5333,76.6427,76.1504,76.1504,18549.0
2020-04-30 11:50:00,83.47,83.54,83.16,83.42,123791.0,76.0957,76.1596,75.8131,76.0502,123791.0
2020-04-30 12:00:00,83.36,83.38,82.75,83.21,64931.0,75.9955,76.0137,75.4393,75.8587,64931.0
2020-04-30 12:10:00,83.22,83.22,82.9,82.97,54777.0,75.8678,75.8678,75.5761,75.6399,54777.0
2020-04-30 12:20:00,82.98,83.15,82.8,83.02,45859.0,75.649,75.804,75.4849,75.6855,45859.0
2020-04-30 12:30:00,83.03,83.37,82.67,83.37,24931.0,75.6946,76.0046,75.3664,76.0046,24931.0
2020-04-30 12:40:00,83.36,83.43,83.11,83.36,22139.0,75.9955,76.0593,75.7675,75.9955,22139.0
2020-04-30 12:50:00,83.36,83.68,83.35,83.38,80627.0,75.9955,76.2872,75.9863,76.0137,80627.0
2020-04-30 13:00:00,83.41,83.57,82.98,83.46,23252.0,76.041,76.1869,75.649,76.0866,23252.0
2020-04-30 13:10:00,83.43,83.85,83.38,83.69,15562.0,76.0593,76.4422,76.0137,76.2963,15562.0
2020-04-30 13:20:00,83.69,83.76,83.29,83.29,15643.0,76.2963,76.3601,75.9316,75.9316,15643.0
2020-04-30 13:30:00,83.31,83.5,83.15,83.44,16831.0,75.9499,76.1231,75.804,76.0684,16831.0
2020-04-30 13:40:00,83.45,83.75,83.34,83.69,26030.0,76.0775,76.351,75.9772,76.2963,26030.0
2020-04-30 13:50:00,83.68,83.8,83.56,83.56,20248.0,76.2872,76.3966,76.1778,76.1778,20248.0
2020-04-30 14:00:00,83.58,83.86,83.46,83.81,19275.0,76.196,76.4513,76.0866,76.4057,19275.0
2020-04-30 14:10:00,83.81,84.02,83.75,83.8,23953.0,76.4057,76.5971,76.351,76.3966,23953.0
2020-04-30 14:20:00,83.79,83.95,83.7,83.95,20473.0,76.3875,76.5333,76.3054,76.5333,20473.0
2020-04-30 14:30:00,83.94,84.07,83.47,83.6,30698.0,76.5242,76.6427,76.0957,76.2143,30698.0
2020-04-30 14:40:00,83.65,83.75,83.53,83.59,28299.0,76.2598,76.351,76.1504,76.2051,28299.0
2020-04-30 14:50:00,83.6,83.76,83.52,83.75,57069.0,76.2143,76.3601,76.1413,76.351,57069.0
2020-04-30 15:00:00,83.75,83.97,83.64,83.85,56593.0,76.351,76.5516,76.2507,76.4422,56593.0
2020-04-30 15:10:00,83.86,84.39,83.82,84.32,42156.0,76.4513,76.9345,76.4148,76.8706,42156.0
2020-04-30 15:20:00,84.3,84.42,83.87,84.13,49109.0,76.8524,76.9618,76.4604,76.6974,49109.0
2020-04-30 15:30:00,84.13,84.26,84.03,84.13,111688.0,76.6974,76.8159,76.6063,76.6974,111688.0
2020-04-30 15:40:00,84.13,84.24,83.94,83.97,133766.0,76.6974,76.7977,76.5242,76.5516,133766.0
2020-04-30 15:50:00,83.89,83.98,83.46,83.5,285182.0,76.4786,76.5607,76.0866,76.1231,285182.0
2020-05-01 09:30:00,82.0,82.89,81.85,82.54,76424.0,74.7556,75.567,74.6189,75.2479,76424.0
2020-05-01 09:40:00,82.54,82.65,81.81,82.08,46249.0,75.2479,75.3482,74.5824,74.8285,46249.0
2020-05-01 09:50:00,82.08,82.16,81.66,81.86,67147.0,74.8285,74.9015,74.4456,74.628,67147.0
2020-05-01 10:00:00,81.85,81.97,81.09,81.2,79829.0,74.6189,74.7283,73.926,74.0263,79829.0
2020-05-01 10:10:00,81.13,81.18,80.42,80.47,49039.0,73.9625,74.0081,73.3152,73.3608,49039.0
2020-05-01 10:20:00,80.46,80.58,80.32,80.55,31925.0,73.3517,73.4611,73.224,73.4337,31925.0
2020-05-01 10:30:00,80.59,81.0,80.24,81.0,34884.0,73.4702,73.844,73.1511,73.844,34884.0
2020-05-01 10:40:00,81.0,81.23,80.93,81.19,58992.0,73.844,74.0536,73.7801,74.0172,58992.0
2020-05-01 10:50:00,81.16,81.19,80.71,80.73,28561.0,73.9898,74.0172,73.5796,73.5978,28561.0
2020-05-01 11:00:00,80.74,80.77,80.49,80.62,54308.0,73.6069,73.6343,73.379,73.4975,54308.0
2020-05-01 11:10:00,80.63,80.86,80.54,80.82,135620.0,73.5066,73.7163,73.4246,73.6799,135620.0
2020-05-01 11:20:00,80.81,80.93,80.75,80.79,77376.0,73.6707,73.7801,73.616,73.6525,77376.0
2020-05-01 11:30:00,80.8,80.81,80.38,80.69,22212.0,73.6616,73.6707,73.2787,73.5613,22212.0
2020-05-01 11:40:00,80.69,80.71,80.12,80.16,14013.0,73.5613,73.5796,73.0417,73.0782,14013.0
2020-05-01 11:50:00,80.1,80.23,79.88,80.23,32131.0,73.0235,73.142,72.8229,73.142,32131.0
2020-05-01 12:00:00,80.25,80.25,79.87,79.95,29177.0,73.1602,73.1602,72.8138,72.8867,29177.0
2020-05-01 12:10:00,79.99,80.34,79.99,80.14,33953.0,72.9232,73.2423,72.9232,73.0599,33953.0
2020-05-01 12:20:00,80.12,80.32,80.1,80.25,37318.0,73.0417,73.224,73.0235,73.1602,37318.0
2020-05-01 12:30:00,80.21,80.27,79.98,80.27,25519.0,73.1237,73.1784,72.9141,73.1784,25519.0
2020-05-01 12:40:00,80.26,80.36,80.01,80.34,14199.0,73.1693,73.2605,72.9414,73.2423,14199.0
2020-05-01 12:50:00,80.35,80.52,80.29,80.51,12539.0,73.2514,73.4064,73.1967,73.3972,12539.0
2020-05-01 13:00:00,80.53,80.64,80.44,80.54,31631.0,73.4155,73.5158,73.3334,73.4246,31631.0
2020-05-01 13:10:00,80.55,80.72,80.36,80.36,10212.0,73.4337,73.5887,73.2605,73.2605,10212.0
2020-05-01 13:20:00,80.39,80.79,80.39,80.79,19856.0,73.2878,73.6525,73.2878,73.6525,19856.0
2020-05-01 13:30:00,80.77,80.78,80.32,80.32,13153.0,73.6343,73.6434,73.224,73.224,13153.0
2020-05-01 13:40:00,80.34,80.39,80.23,80.33,19095.0,73.2423,73.2878,73.142,73.2331,19095.0
2020-05-01 13:50:00,80.32,80.38,80.13,80.2,18666.0,73.224,73.2787,73.0508,73.1146,18666.0
2020-05-01 14:00:00,80.19,80.57,80.13,80.42,19051.0,73.1055,73.4519,73.0508,73.3152,19051.0
2020-05-01 14:10:00,80.4,80.48,80.3,80.46,17631.0,73.297,73.3699,73.2058,73.3517,17631.0
2020-05-01 14:20:00,80.49,80.86,80.49,80.81,18658.0,73.379,73.7163,73.379,73.6707,18658.0
2020-05-01 14:30:00,80.83,80.91,80.65,80.89,23163.0,73.689,73.7619,73.5249,73.7437,23163.0
2020-05-01 14:40:00,80.87,81.05,80.86,81.01,23373.0,73.7254,73.8895,73.7163,73.8531,23373.0
2020-05-01 14:50:00,81.01,81.2,80.89,81.18,39791.0,73.8531,74.0263,73.7437,74.0081,39791.0
2020-05-01 15:00:00,81.15,81.45,81.1,81.28,41246.0,73.9807,74.2542,73.9351,74.0992,41246.0
2020-05-01 15:10:00,81.28,81.74,81.2,81.72,40764.0,74.0992,74.5186,74.0263,74.5003,40764.0
2020-05-01 15:20:00,81.74,81.79,81.5,81.59,32694.0,74.5186,74.5642,74.2998,74.3818,32694.0
2020-05-01 15:30:00,81.57,81.82,81.46,81.82,106975.0,74.3636,74.5915,74.2633,74.5915,106975.0
2020-05-01 15:40:00,81.83,81.98,81.65,81.98,93284.0,74.6006,74.7374,74.4365,74.7374,93284.0
2020-05-01 15:50:00,81.95,82.1,81.68,82.06,291543.0,74.71,74.8468,74.4639,74.8103,291543.0
2020-05-04 09:30:00,80.47,81.14,79.38,79.55,60670.0,73.3608,73.9716,72.3671,72.5221,60670.0
2020-05-04 09:40:00,79.47,79.89,79.31,79.89,28838.0,72.4491,72.832,72.3033,72.832,28838.0
2020-05-04 09:50:00,79.84,80.2,79.63,79.94,34192.0,72.7864,73.1146,72.595,72.8776,34192.0
2020-05-04 10:00:00,80.06,80.08,79.76,79.93,43145.0,72.987,73.0052,72.7135,72.8685,43145.0
2020-05-04 10:10:00,79.95,80.04,79.55,79.95,43505.0,72.8867,72.9688,72.5221,72.8867,43505.0
2020-05-04 10:20:00,79.95,79.96,79.36,79.46,41084.0,72.8867,72.8958,72.3488,72.44,41084.0
2020-05-04 10:30:00,79.44,79.44,78.94,79.0,49838.0,72.4218,72.4218,71.9659,72.0206,49838.0
2020-05-04 10:40:00,78.98,79.1,78.68,78.7,118903.0,72.0024,72.1118,71.7289,71.7472,118903.0
2020-05-04 10:50:00,78.71,78.72,78.11,78.18,86357.0,71.7563,71.7654,71.2093,71.2731,86357.0
2020-05-04 11:00:00,78.18,78.42,78.13,78.3,49565.0,71.2731,71.4919,71.2275,71.3825,49565.0
2020-05-04 11:10:00,78.31,78.55,78.28,78.55,54474.0,71.3916,71.6104,71.3643,71.6104,54474.0
2020-05-04 11:20:00,78.51,78.68,78.24,78.29,24616.0,71.5739,71.7289,71.3278,71.3734,24616.0
2020-05-04 11:30:00,78.24,78.33,78.1,78.33,27388.0,71.3278,71.4098,71.2002,71.4098,27388.0
2020-05-04 11:40:00,78.31,78.47,78.22,78.46,24221.0,71.3916,71.5375,71.3096,71.5284,24221.0
2020-05-04 11:50:00,78.44,78.49,78.09,78.1,40303.0,71.5101,71.5557,71.191,71.2002,40303.0
2020-05-04 12:00:00,78.1,78.31,78.1,78.25,39584.0,71.2002,71.3916,71.2002,71.3369,39584.0
2020-05-04 12:10:00,78.28,78.42,78.19,78.3,42701.0,71.3643,71.4919,71.2822,71.3825,42701.0
2020-05-04 12:20:00,78.3,78.64,78.2,78.63,60256.0,71.3825,71.6925,71.2913,71.6833,60256.0
2020-05-04 12:30:00,78.68,78.91,78.65,78.76,45299.0,71.7289,71.9386,71.7016,71.8018,45299.0
2020-05-04 12:40:00,78.77,78.89,78.66,78.72,28423.0,71.811,71.9204,71.7107,71.7654,28423.0
2020-05-04 12:50:00,78.71,78.78,78.56,78.78,22929.0,71.7563,71.8201,71.6195,71.8201,22929.0
2020-05-04 13:00:00,78.79,78.92,78.66,78.7,21625.0,71.8292,71.9477,71.7107,71.7472,21625.0
2020-05-04 13:10:00,78.7,78.71,78.36,78.45,28973.0,71.7472,71.7563,71.4372,71.5192,28973.0
2020-05-04 13:20:00,78.42,78.62,78.42,78.48,30096.0,71.4919,71.6742,71.4919,71.5466,30096.0
2020-05-04 13:30:00,78.46,78.63,78.45,78.61,42142.0,71.5284,71.6833,71.5192,71.6651,42142.0
2020-05-04 13:40:00,78.62,78.87,78.52,78.83,91000.0,71.6742,71.9021,71.5831,71.8657,91000.0
2020-05-04 13:50:00,78.84,78.92,78.74,78.74,51788.0,71.8748,71.9477,71.7836,71.7836,51788.0
2020-05-04 14:00:00,78.74,78.9,78.73,78.86,62040.0,71.7836,71.9295,71.7745,71.893,62040.0
2020-05-04 14:10:00,78.86,79.03,78.85,79.03,34393.0,71.893,72.048,71.8839,72.048,34393.0
2020-05-04 14:20:00,79.01,79.09,78.92,79.0,40757.0,72.0298,72.1027,71.9477,72.0206,40757.0
2020-05-04 14:30:00,79.02,79.17,78.83,78.86,26712.0,72.0389,72.1756,71.8657,71.893,26712.0
2020-05-04 14:40:00,78.83,78.98,78.74,78.95,28083.0,71.8657,72.0024,71.7836,71.9751,28083.0
2020-05-04 14:50:00,78.95,79.09,78.83,79.01,29063.0,71.9751,72.1027,71.8657,72.0298,29063.0
2020-05-04 15:00:00,78.98,79.01,78.87,78.98,68170.0,72.0024,72.0298,71.9021,72.0024,68170.0
2020-05-04 15:10:00,78.98,79.05,78.88,78.92,31876.0,72.0024,72.0662,71.9112,71.9477,31876.0
2020-05-04 15:20:00,78.91,79.0,78.79,78.94,91391.0,71.9386,72.0206,71.8292,71.9659,91391.0
2020-05-04 15:30:00,78.94,79.46,78.88,79.3,70485.0,71.9659,72.44,71.9112,72.2941,70485.0
2020-05-04 15:40:00,79.31,79.4,79.22,79.4,56470.0,72.3033,72.3853,72.2212,72.3853,56470.0
2020-05-04 15:50:00,79.37,79.38,78.97,79.34,286453.0,72.358,72.3671,71.9933,72.3306,286453.0
2020-05-05 09:30:00,81.05,81.71,80.5,81.71,92815.0,73.8895,74.4912,73.3881,74.4912,92815.0
2020-05-05 09:40:00,81.66,81.89,81.28,81.69,44058.0,74.4456,74.6553,74.0992,74.473,44058.0
2020-05-05 09:50:00,81.68,82.19,81.65,82.02,42956.0,74.4639,74.9288,74.4365,74.7738,42956.0
2020-05-05 10:00:00,82.05,82.25,81.76,81.89,37911.0,74.8012,74.9835,74.5368,74.6553,37911.0
2020-05-05 10:10:00,81.9,81.99,81.71,81.88,25092.0,74.6644,74.7465,74.4912,74.6462,25092.0
2020-05-05 10:20:00,81.9,81.96,81.33,81.4,35825.0,74.6644,74.7191,74.1448,74.2086,35825.0
2020-05-05 10:30:00,81.38,81.58,81.35,81.57,44158.0,74.1904,74.3727,74.163,74.3636,44158.0
2020-05-05 10:40:00,81.58,81.69,81.24,81.26,56849.0,74.3727,74.473,74.0628,74.081,56849.0
2020-05-05 10:50:00,81.27,81.77,81.19,81.69,40516.0,74.0901,74.5459,74.0172,74.473,40516.0
2020-05-05 11:00:00,81.73,81.98,81.63,81.97,41264.0,74.5095,74.7374,74.4183,74.7283,41264.0
2020-05-05 11:10:00,81.95,81.95,81.56,81.61,38756.0,74.71,74.71,74.3545,74.4001,38756.0
2020-05-05 11:20:00,81.61,81.94,81.61,81.92,15980.0,74.4001,74.7009,74.4001,74.6827,15980.0
2020-05-05 11:30:00,81.95,82.01,81.72,82.01,42475.0,74.71,74.7647,74.5003,74.7647,42475.0
2020-05-05 11:40:00,82.03,82.22,82.03,82.09,17290.0,74.783,74.9562,74.783,74.8377,17290.0
2020-05-05 11:50:00,82.08,82.11,81.92,82.01,37842.0,74.8285,74.8559,74.6827,74.7647,37842.0
2020-05-05 12:00:00,82.02,82.14,81.89,82.06,34828.0,74.7738,74.8832,74.6553,74.8103,34828.0
2020-05-05 12:10:00,82.06,82.21,82.06,82.21,18999.0,74.8103,74.9471,74.8103,74.9471,18999.0
2020-05-05 12:20:00,82.2,82.24,82.1,82.23,28201.0,74.9379,74.9744,74.8468,74.9653,28201.0
2020-05-05 12:30:00,82.26,82.36,82.05,82.07,14809.0,74.9926,75.0838,74.8012,74.8194,14809.0
2020-05-05 12:40:00,82.07,82.1,81.84,81.84,24874.0,74.8194,74.8468,74.6097,74.6097,24874.0
2020-05-05 12:50:00,81.83,81.99,81.78,81.99,19638.0,74.6006,74.7465,74.555,74.7465,19638.0
2020-05-05 13:00:00,81.99,82.05,81.88,81.88,49041.0,74.7465,74.8012,74.6462,74.6462,49041.0
2020-05-05 13:10:00,81.88,81.96,81.71,81.92,48439.0,74.6462,74.7191,74.4912,74.6827,48439.0
2020-05-05 13:20:00,81.91,82.1,81.85,82.04,16154.0,74.6736,74.8468,74.6189,74.7921,16154.0
2020-05-05 13:30:00,82.07,82.28,82.07,82.21,31784.0,74.8194,75.0109,74.8194,74.9471,31784.0
2020-05-05 13:40:00,82.2,82.24,81.94,82.0,16160.0,74.9379,74.9744,74.7009,74.7556,16160.0
2020-05-05 13:50:00,81.94,82.19,81.9,82.13,14614.0,74.7009,74.9288,74.6644,74.8741,14614.0
2020-05-05 14:00:00,82.14,82.3,82.07,82.21,37726.0,74.8832,75.0291,74.8194,74.9471,37726.0
2020-05-05 14:10:00,82.2,82.29,82.15,82.17,53016.0,74.9379,75.02,74.8924,74.9106,53016.0
2020-05-05 14:20:00,82.21,82.25,81.97,81.98,41719.0,74.9471,74.9835,74.7283,74.7374,41719.0
2020-05-05 14:30:00,81.97,82.09,81.83,81.87,32797.0,74.7283,74.8377,74.6006,74.6371,32797.0
2020-05-05 14:40:00,81.86,82.06,81.79,82.06,24084.0,74.628,74.8103,74.5642,74.8103,24084.0
2020-05-05 14:50:00,82.08,82.13,81.93,82.09,30107.0,74.8285,74.8741,74.6918,74.8377,30107.0
2020-05-05 15:00:00,82.06,82.09,81.91,82.09,36369.0,74.8103,74.8377,74.6736,74.8377,36369.0
2020-05-05 15:10:00,82.08,82.17,81.83,81.84,68642.0,74.8285,74.9106,74.6006,74.6097,68642.0
2020-05-05 15:20:00,81.84,81.98,81.53,81.54,68992.0,74.6097,74.7374,74.3271,74.3362,68992.0
2020-05-05 15:30:00,81.47,81.52,81.03,81.1,61392.0,74.2724,74.318,73.8713,73.9351,61392.0
2020-05-05 15:40:00,81.11,81.24,80.98,81.02,47456.0,73.9442,74.0628,73.8257,73.8622,47456.0
2020-05-05 15:50:00,80.98,81.1,80.68,80.8,209224.0,73.8257,73.9351,73.5522,73.6616,209224.0
2020-05-06 09:30:00,80.77,81.11,80.51,80.55,41191.0,73.6343,73.9442,73.3972,73.4337,41191.0
2020-05-06 09:40:00,80.61,80.96,80.5,80.56,22317.0,73.4884,73.8075,73.3881,73.4428,22317.0
2020-05-06 09:50:00,80.54,80.64,80.08,80.2,27789.0,73.4246,73.5158,73.0052,73.1146,27789.0
2020-05-06 10:00:00,80.21,80.31,79.92,80.1,40888.0,73.1237,73.2149,72.8594,73.0235,40888.0
2020-05-06 10:10:00,80.12,80.94,80.09,80.71,119051.0,73.0417,73.7893,73.0143,73.5796,119051.0
2020-05-06 10:20:00,80.65,81.04,80.59,80.91,63124.0,73.5249,73.8804,73.4702,73.7619,63124.0
2020-05-06 10:30:00,80.93,81.25,80.9,81.03,40845.0,73.7801,74.0719,73.7528,73.8713,40845.0
2020-05-06 10:40:00,81.0,81.44,80.99,81.2,29654.0,73.844,74.2451,73.8348,74.0263,29654.0
2020-05-06 10:50:00,81.22,81.52,81.09,81.52,32293.0,74.0445,74.318,73.926,74.318,32293.0
2020-05-06 11:00:00,81.48,81.65,81.39,81.47,41029.0,74.2815,74.4365,74.1995,74.2724,41029.0
2020-05-06 11:10:00,81.47,81.54,81.18,81.23,74587.0,74.2724,74.3362,74.0081,74.0536,74587.0
2020-05-06 11:20:00,81.25,81.31,80.72,80.92,39217.0,74.0719,74.1266,73.5887,73.771,39217.0
2020-05-06 11:30:00,80.93,81.14,80.88,81.08,21297.0,73.7801,73.9716,73.7346,73.9169,21297.0
2020-05-06 11:40:00,81.1,81.16,80.38,80.41,43304.0,73.9351,73.9898,73.2787,73.3061,43304.0
2020-05-06 11:50:00,80.39,80.68,80.19,80.68,40554.0,73.2878,73.5522,73.1055,73.5522,40554.0
2020-05-06 12:00:00,80.69,80.8,80.5,80.65,27621.0,73.5613,73.6616,73.3881,73.5249,27621.0
2020-05-06 12:10:00,80.69,80.85,80.61,80.85,9082.0,73.5613,73.7072,73.4884,73.7072,9082.0
2020-05-06 12:20:00,80.81,81.06,80.74,81.01,11420.0,73.6707,73.8987,73.6069,73.8531,11420.0
2020-05-06 12:30:00,81.08,81.17,81.02,81.06,8297.0,73.9169,73.9989,73.8622,73.8987,8297.0
2020-05-06 12:40:00,81.07,81.08,80.89,80.98,7922.0,73.9078,73.9169,73.7437,73.8257,7922.0
2020-05-06 12:50:00,81.0,81.11,80.99,81.01,11886.0,73.844,73.9442,73.8348,73.8531,11886.0
2020-05-06 13:00:00,81.02,81.05,80.76,80.81,9307.0,73.8622,73.8895,73.6252,73.6707,9307.0
2020-05-06 13:10:00,80.79,80.8,80.67,80.74,6831.0,73.6525,73.6616,73.5431,73.6069,6831.0
2020-05-06 13:20:00,80.74,80.82,80.54,80.82,12071.0,73.6069,73.6799,73.4246,73.6799,12071.0
2020-05-06 13:30:00,80.82,80.94,80.78,80.91,10114.0,73.6799,73.7893,73.6434,73.7619,10114.0
2020-05-06 13:40:00,80.95,81.0,80.84,80.86,12999.0,73.7984,73.844,73.6981,73.7163,12999.0
2020-05-06 13:50:00,80.85,80.93,80.82,80.88,15134.0,73.7072,73.7801,73.6799,73.7346,15134.0
2020-05-06 14:00:00,80.85,80.85,80.45,80.61,31928.0,73.7072,73.7072,73.3425,73.4884,31928.0
2020-05-06 14:10:00,80.59,80.63,80.34,80.47,19280.0,73.4702,73.5066,73.2423,73.3608,19280.0
2020-05-06 14:20:00,80.46,80.86,80.45,80.58,37280.0,73.3517,73.7163,73.3425,73.4611,37280.0
2020-05-06 14:30:00,80.55,80.62,80.38,80.6,19593.0,73.4337,73.4975,73.2787,73.4793,19593.0
2020-05-06 14:40:00,80.59,80.84,80.51,80.8,16894.0,73.4702,73.6981,73.3972,73.6616,16894.0
2020-05-06 14:50:00,80.81,80.85,80.39,80.45,35008.0,73.6707,73.7072,73.2878,73.3425,35008.0
2020-05-06 15:00:00,80.45,80.52,80.25,80.48,44739.0,73.3425,73.4064,73.1602,73.3699,44739.0
2020-05-06 15:10:00,80.48,80.61,80.41,80.57,20598.0,73.3699,73.4884,73.3061,73.4519,20598.0
2020-05-06 15:20:00,80.6,80.64,80.42,80.44,22031.0,73.4793,73.5158,73.3152,73.3334,22031.0
2020-05-06 15:30:00,80.42,80.42,80.13,80.19,38219.0,73.3152,73.3152,73.0508,73.1055,38219.0
2020-05-06 15:40:00,80.24,80.31,80.0,80.01,33890.0,73.1511,73.2149,72.9323,72.9414,33890.0
2020-05-06 15:50:00,80.02,80.17,79.92,79.95,88809.0,72.9505,73.0873,72.8594,72.8867,88809.0
2020-05-07 09:30:00,81.26,81.49,80.86,81.09,32171.0,74.081,74.2907,73.7163,73.926,32171.0
2020-05-07 09:40:00,81.01,81.11,80.66,81.11,19890.0,73.8531,73.9442,73.534,73.9442,19890.0
2020-05-07 09:50:00,81.08,81.57,81.06,81.53,25856.0,73.9169,74.3636,73.8987,74.3271,25856.0
2020-05-07 10:00:00,81.5,81.51,80.7,80.83,24136.0,74.2998,74.3089,73.5705,73.689,24136.0
2020-05-07 10:10:00,80.82,80.88,80.48,80.76,21868.0,73.6799,73.7346,73.3699,73.6252,21868.0
2020-05-07 10:20:00,80.76,80.82,80.65,80.69,21435.0,73.6252,73.6799,73.5249,73.5613,21435.0
2020-05-07 10:30:00,80.64,80.99,80.62,80.93,16738.0,73.5158,73.8348,73.4975,73.7801,16738.0
2020-05-07 10:40:00,80.96,81.13,80.62,80.69,15680.0,73.8075,73.9625,73.4975,73.5613,15680.0
2020-05-07 10:50:00,80.62,80.77,80.52,80.7,20582.0,73.4975,73.6343,73.4064,73.5705,20582.0
2020-05-07 11:00:00,80.72,80.95,80.65,80.85,24989.0,73.5887,73.7984,73.5249,73.7072,24989.0
2020-05-07 11:10:00,80.87,81.05,80.85,80.95,29243.0,73.7254,73.8895,73.7072,73.7984,29243.0
2020-05-07 11:20:00,80.93,80.98,80.77,80.96,38257.0,73.7801,73.8257,73.6343,73.8075,38257.0
2020-05-07 11:30:00,80.96,81.01,80.76,80.77,37396.0,73.8075,73.8531,73.6252,73.6343,37396.0
2020-05-07 11:40:00,80.79,81.13,80.77,80.96,59831.0,73.6525,73.9625,73.6343,73.8075,59831.0
2020-05-07 11:50:00,80.97,81.17,80.86,81.12,55817.0,73.8166,73.9989,73.7163,73.9534,55817.0
2020-05-07 12:00:00,81.12,81.24,81.0,81.11,26391.0,73.9534,74.0628,73.844,73.9442,26391.0
2020-05-07 12:10:00,81.1,81.22,80.96,81.21,25411.0,73.9351,74.0445,73.8075,74.0354,25411.0
2020-05-07 12:20:00,81.22,81.42,81.18,81.31,26428.0,74.0445,74.2268,74.0081,74.1266,26428.0
2020-05-07 12:30:00,81.3,81.41,81.24,81.25,62359.0,74.1175,74.2177,74.0628,74.0719,62359.0
2020-05-07 12:40:00,81.25,81.29,81.09,81.16,99030.0,74.0719,74.1083,73.926,73.9898,99030.0
2020-05-07 12:50:00,81.19,81.27,81.06,81.15,127724.0,74.0172,74.0901,73.8987,73.9807,127724.0
2020-05-07 13:00:00,81.15,81.34,81.06,81.32,54699.0,73.9807,74.1539,73.8987,74.1357,54699.0
2020-05-07 13:10:00,81.33,81.33,81.04,81.08,17719.0,74.1448,74.1448,73.8804,73.9169,17719.0
2020-05-07 13:20:00,81.08,81.13,80.93,80.93,34981.0,73.9169,73.9625,73.7801,73.7801,34981.0
2020-05-07 13:30:00,80.93,81.03,80.81,80.91,19003.0,73.7801,73.8713,73.6707,73.7619,19003.0
2020-05-07 13:40:00,80.89,81.02,80.83,80.92,23076.0,73.7437,73.8622,73.689,73.771,23076.0
2020-05-07 13:50:00,80.95,80.97,80.62,80.7,25391.0,73.7984,73.8166,73.4975,73.5705,25391.0
2020-05-07 14:00:00,80.7,80.74,80.63,80.63,24196.0,73.5705,73.6069,73.5066,73.5066,24196.0
2020-05-07 14:10:00,80.65,80.78,80.6,80.62,23761.0,73.5249,73.6434,73.4793,73.4975,23761.0
2020-05-07 14:20:00,80.6,80.64,80.41,80.64,33707.0,73.4793,73.5158,73.3061,73.5158,33707.0
2020-05-07 14:30:00,80.66,80.66,80.34,80.51,19939.0,73.534,73.534,73.2423,73.3972,19939.0
2020-05-07 14:40:00,80.53,80.54,80.28,80.4,49854.0,73.4155,73.4246,73.1876,73.297,49854.0
2020-05-07 14:50:00,80.39,80.47,80.25,80.3,29330.0,73.2878,73.3608,73.1602,73.2058,29330.0
2020-05-07 15:00:00,80.27,80.46,80.12,80.37,29250.0,73.1784,73.3517,73.0417,73.2696,29250.0
2020-05-07 15:10:00,80.37,80.49,80.03,80.14,28777.0,73.2696,73.379,72.9597,73.0599,28777.0
2020-05-07 15:20:00,80.14,80.29,80.11,80.23,62219.0,73.0599,73.1967,73.0326,73.142,62219.0
2020-05-07 15:30:00,80.22,80.27,80.0,80.09,54559.0,73.1329,73.1784,72.9323,73.0143,54559.0
2020-05-07 15:40:00,80.07,80.31,79.98,80.09,71563.0,72.9961,73.2149,72.9141,73.0143,71563.0
2020-05-07 15:50:00,80.07,80.37,79.87,80.26,151993.0,72.9961,73.2696,72.8138,73.1693,151993.0
2020-05-08 09:30:00,81.5,82.0,81.09,81.27,91573.0,74.2998,74.7556,73.926,74.0901,91573.0
2020-05-08 09:40:00,81.27,81.47,81.18,81.29,17841.0,74.0901,74.2724,74.0081,74.1083,17841.0
2020-05-08 09:50:00,81.34,81.54,81.18,81.54,32175.0,74.1539,74.3362,74.0081,74.3362,32175.0
2020-05-08 10:00:00,81.52,81.9,81.49,81.67,124881.0,74.318,74.6644,74.2907,74.4548,124881.0
2020-05-08 10:10:00,81.67,82.27,81.58,82.14,62711.0,74.4548,75.0018,74.3727,74.8832,62711.0
2020-05-08 10:20:00,82.15,82.15,81.77,81.92,29575.0,74.8924,74.8924,74.5459,74.6827,29575.0
2020-05-08 10:30:00,81.92,82.02,81.81,81.98,27510.0,74.6827,74.7738,74.5824,74.7374,27510.0
2020-05-08 10:40:00,81.99,82.01,81.7,81.95,24064.0,74.7465,74.7647,74.4821,74.71,24064.0
2020-05-08 10:50:00,81.98,81.98,81.57,81.57,18716.0,74.7374,74.7374,74.3636,74.3636,18716.0
2020-05-08 11:00:00,81.58,82.11,81.58,82.11,23572.0,74.3727,74.8559,74.3727,74.8559,23572.0
2020-05-08 11:10:00,82.07,82.29,82.07,82.19,17042.0,74.8194,75.02,74.8194,74.9288,17042.0
2020-05-08 11:20:00,82.16,82.27,82.08,82.23,13792.0,74.9015,75.0018,74.8285,74.9653,13792.0
2020-05-08 11:30:00,82.21,82.3,82.12,82.12,14011.0,74.9471,75.0291,74.865,74.865,14011.0
2020-05-08 11:40:00,82.13,82.21,82.07,82.1,12891.0,74.8741,74.9471,74.8194,74.8468,12891.0
2020-05-08 11:50:00,82.12,82.15,82.0,82.12,10236.0,74.865,74.8924,74.7556,74.865,10236.0
2020-05-08 12:00:00,82.12,82.19,82.04,82.08,13269.0,74.865,74.9288,74.7921,74.8285,13269.0
2020-05-08 12:10:00,82.06,82.17,81.98,82.02,9815.0,74.8103,74.9106,74.7374,74.7738,9815.0
2020-05-08 12:20:00,82.0,82.07,81.94,82.05,15518.0,74.7556,74.8194,74.7009,74.8012,15518.0
2020-05-08 12:30:00,82.04,82.15,82.04,82.1,9570.0,74.7921,74.8924,74.7921,74.8468,9570.0
2020-05-08 12:40:00,82.1,82.16,82.01,82.04,7730.0,74.8468,74.9015,74.7647,74.7921,7730.0
2020-05-08 12:50:00,82.09,82.15,82.05,82.08,8786.0,74.8377,74.8924,74.8012,74.8285,8786.0
2020-05-08 13:00:00,82.11,82.3,81.98,82.07,17530.0,74.8559,75.0291,74.7374,74.8194,17530.0
2020-05-08 13:10:00,82.07,82.11,81.89,81.97,15677.0,74.8194,74.8559,74.6553,74.7283,15677.0
2020-05-08 13:20:00,81.92,82.15,81.92,82.12,17402.0,74.6827,74.8924,74.6827,74.865,17402.0
2020-05-08 13:30:00,82.13,82.15,81.9,81.91,28323.0,74.8741,74.8924,74.6644,74.6736,28323.0
2020-05-08 13:40:00,81.91,81.97,81.63,81.67,16127.0,74.6736,74.7283,74.4183,74.4548,16127.0
2020-05-08 13:50:00,81.69,81.87,81.67,81.87,13469.0,74.473,74.6371,74.4548,74.6371,13469.0
2020-05-08 14:00:00,81.85,81.9,81.75,81.88,14923.0,74.6189,74.6644,74.5277,74.6462,14923.0
2020-05-08 14:10:00,81.88,82.11,81.86,82.09,17916.0,74.6462,74.8559,74.628,74.8377,17916.0
2020-05-08 14:20:00,82.06,82.21,82.06,82.18,18709.0,74.8103,74.9471,74.8103,74.9197,18709.0
2020-05-08 14:30:00,82.22,82.25,82.04,82.12,16835.0,74.9562,74.9835,74.7921,74.865,16835.0
2020-05-08 14:40:00,82.14,82.31,82.08,82.23,10686.0,74.8832,75.0382,74.8285,74.9653,10686.0
2020-05-08 14:50:00,82.23,82.28,82.11,82.23,21631.0,74.9653,75.0109,74.8559,74.9653,21631.0
2020-05-08 15:00:00,82.24,82.39,82.2,82.23,27251.0,74.9744,75.1112,74.9379,74.9653,27251.0
2020-05-08 15:10:00,82.21,82.31,82.19,82.25,26490.0,74.9471,75.0382,74.9288,74.9835,26490.0
2020-05-08 15:20:00,82.26,82.32,82.16,82.2,22454.0,74.9926,75.0473,74.9015,74.9379,22454.0
2020-05-08 15:30:00,82.21,82.33,82.14,82.26,32982.0,74.9471,75.0565,74.8832,74.9926,32982.0
2020-05-08 15:40:00,82.25,82.35,82.16,82.32,43853.0,74.9835,75.0747,74.9015,75.0473,43853.0
2020-05-08 15:50:00,82.32,82.4,82.11,82.21,148332.0,75.0473,75.1203,74.8559,74.9471,148332.0
2020-05-11 09:30:00,81.44,81.44,80.71,80.73,33954.0,74.2451,74.2451,73.5796,73.5978,33954.0
2020-05-11 09:40:00,80.76,81.15,80.74,80.76,15170.0,73.6252,73.9807,73.6069,73.6252,15170.0
2020-05-11 09:50:00,80.81,80.81,80.42,80.47,26042.0,73.6707,73.6707,73.3152,73.3608,26042.0
2020-05-11 10:00:00,80.5,80.81,80.41,80.56,26939.0,73.3881,73.6707,73.3061,73.4428,26939.0
2020-05-11 10:10:00,80.53,80.67,80.18,80.22,26423.0,73.4155,73.5431,73.0964,73.1329,26423.0
2020-05-11 10:20:00,80.23,80.55,80.23,80.55,20225.0,73.142,73.4337,73.142,73.4337,20225.0
2020-05-11 10:30:00,80.49,80.77,80.37,80.53,80820.0,73.379,73.6343,73.2696,73.4155,80820.0
2020-05-11 10:40:00,80.53,80.72,80.46,80.71,18348.0,73.4155,73.5887,73.3517,73.5796,18348.0
2020-05-11 10:50:00,80.71,80.77,80.22,80.28,24616.0,73.5796,73.6343,73.1329,73.1876,24616.0
2020-05-11 11:00:00,80.31,80.57,80.23,80.51,21006.0,73.2149,73.4519,73.142,73.3972,21006.0
2020-05-11 11:10:00,80.48,80.71,80.48,80.68,17296.0,73.3699,73.5796,73.3699,73.5522,17296.0
2020-05-11 11:20:00,80.67,80.74,80.51,80.69,15687.0,73.5431,73.6069,73.3972,73.5613,15687.0
2020-05-11 11:30:00,80.7,80.96,80.69,80.96,65999.0,73.5705,73.8075,73.5613,73.8075,65999.0
2020-05-11 11:40:00,80.93,80.98,80.84,80.93,13212.0,73.7801,73.8257,73.6981,73.7801,13212.0
2020-05-11 11:50:00,80.93,81.02,80.87,80.93,22266.0,73.7801,73.8622,73.7254,73.7801,22266.0
2020-05-11 12:00:00,80.93,80.94,80.75,80.81,40628.0,73.7801,73.7893,73.616,73.6707,40628.0
2020-05-11 12:10:00,80.83,80.92,80.75,80.9,35042.0,73.689,73.771,73.616,73.7528,35042.0
2020-05-11 12:20:00,80.89,81.13,80.88,81.12,24202.0,73.7437,73.9625,73.7346,73.9534,24202.0
2020-05-11 12:30:00,81.12,81.35,81.12,81.29,60080.0,73.9534,74.163,73.9534,74.1083,60080.0
2020-05-11 12:40:00,81.29,81.3,81.02,81.04,26182.0,74.1083,74.1175,73.8622,73.8804,26182.0
2020-05-11 12:50:00,81.04,81.31,80.99,81.27,19174.0,73.8804,74.1266,73.8348,74.0901,19174.0
2020-05-11 13:00:00,81.25,81.5,81.21,81.47,13635.0,74.0719,74.2998,74.0354,74.2724,13635.0
2020-05-11 13:10:00,81.49,81.51,81.41,81.51,11366.0,74.2907,74.3089,74.2177,74.3089,11366.0
2020-05-11 13:20:00,81.53,81.65,81.45,81.6,13315.0,74.3271,74.4365,74.2542,74.3909,13315.0
2020-05-11 13:30:00,81.61,81.77,81.55,81.73,12107.0,74.4001,74.5459,74.3454,74.5095,12107.0
2020-05-11 13:40:00,81.73,81.75,81.58,81.7,39274.0,74.5095,74.5277,74.3727,74.4821,39274.0
2020-05-11 13:50:00,81.71,81.79,81.58,81.58,19374.0,74.4912,74.5642,74.3727,74.3727,19374.0
2020-05-11 14:00:00,81.59,81.61,81.29,81.34,12737.0,74.3818,74.4001,74.1083,74.1539,12737.0
2020-05-11 14:10:00,81.32,81.33,81.04,81.14,39848.0,74.1357,74.1448,73.8804,73.9716,39848.0
2020-05-11 14:20:00,81.14,81.24,80.96,81.02,25369.0,73.9716,74.0628,73.8075,73.8622,25369.0
2020-05-11 14:30:00,81.04,81.26,81.04,81.24,20897.0,73.8804,74.081,73.8804,74.0628,20897.0
2020-05-11 14:40:00,81.25,81.55,81.21,81.5,19639.0,74.0719,74.3454,74.0354,74.2998,19639.0
2020-05-11 14:50:00,81.5,81.56,81.44,81.55,14379.0,74.2998,74.3545,74.2451,74.3454,14379.0
2020-05-11 15:00:00,81.56,81.77,81.55,81.73,12423.0,74.3545,74.5459,74.3454,74.5095,12423.0
2020-05-11 15:10:00,81.73,81.79,81.69,81.76,18897.0,74.5095,74.5642,74.473,74.5368,18897.0
2020-05-11 15:20:00,81.72,81.74,81.56,81.67,16887.0,74.5003,74.5186,74.3545,74.4548,16887.0
2020-05-11 15:30:00,81.66,81.72,81.42,81.42,47567.0,74.4456,74.5003,74.2268,74.2268,47567.0
2020-05-11 15:40:00,81.43,81.46,81.27,81.33,64956.0,74.236,74.2633,74.0901,74.1448,64956.0
2020-05-11 15:50:00,81.33,81.34,81.02,81.09,134968.0,74.1448,74.1539,73.8622,73.926,134968.0
2020-05-12 09:30:00,81.47,82.09,81.37,81.78,51047.0,74.2724,74.8377,74.1813,74.555,51047.0
2020-05-12 09:40:00,81.83,81.87,81.39,81.43,28652.0,74.6006,74.6371,74.1995,74.236,28652.0
2020-05-12 09:50:00,81.42,81.77,81.37,81.76,36623.0,74.2268,74.5459,74.1813,74.5368,36623.0
2020-05-12 10:00:00,81.76,81.89,81.66,81.85,36950.0,74.5368,74.6553,74.4456,74.6189,36950.0
2020-05-12 10:10:00,81.85,81.93,81.68,81.9,49196.0,74.6189,74.6918,74.4639,74.6644,49196.0
2020-05-12 10:20:00,81.89,81.89,81.29,81.37,71535.0,74.6553,74.6553,74.1083,74.1813,71535.0
2020-05-12 10:30:00,81.38,81.57,81.33,81.44,31410.0,74.1904,74.3636,74.1448,74.2451,31410.0
2020-05-12 10:40:00,81.45,81.56,80.83,80.86,30278.0,74.2542,74.3545,73.689,73.7163,30278.0
2020-05-12 10:50:00,80.86,81.09,80.84,81.02,13690.0,73.7163,73.926,73.6981,73.8622,13690.0
2020-05-12 11:00:00,80.98,81.0,80.64,80.98,34143.0,73.8257,73.844,73.5158,73.8257,34143.0
2020-05-12 11:10:00,80.93,80.94,80.78,80.88,12303.0,73.7801,73.7893,73.6434,73.7346,12303.0
2020-05-12 11:20:00,80.82,80.95,80.72,80.85,24633.0,73.6799,73.7984,73.5887,73.7072,24633.0
2020-05-12 11:30:00,80.86,80.95,80.67,80.7,11819.0,73.7163,73.7984,73.5431,73.5705,11819.0
2020-05-12 11:40:00,80.69,80.71,80.48,80.57,24483.0,73.5613,73.5796,73.3699,73.4519,24483.0
2020-05-12 11:50:00,80.56,80.82,80.43,80.75,37008.0,73.4428,73.6799,73.3243,73.616,37008.0
2020-05-12 12:00:00,80.77,80.77,80.44,80.48,14457.0,73.6343,73.6343,73.3334,73.3699,14457.0
2020-05-12 12:10:00,80.42,80.42,80.28,80.38,18918.0,73.3152,73.3152,73.1876,73.2787,18918.0
2020-05-12 12:20:00,80.4,80.45,80.29,80.41,15808.0,73.297,73.3425,73.1967,73.3061,15808.0
2020-05-12 12:30:00,80.39,80.49,80.32,80.45,15339.0,73.2878,73.379,73.224,73.3425,15339.0
2020-05-12 12:40:00,80.42,80.44,80.24,80.38,20270.0,73.3152,73.3334,73.1511,73.2787,20270.0
2020-05-12 12:50:00,80.4,80.4,80.09,80.09,26029.0,73.297,73.297,73.0143,73.0143,26029.0
2020-05-12 13:00:00,80.09,80.1,79.88,79.94,24342.0,73.0143,73.0235,72.8229,72.8776,24342.0
2020-05-12 13:10:00,79.94,79.94,79.38,79.41,33439.0,72.8776,72.8776,72.3671,72.3944,33439.0
2020-05-12 13:20:00,79.34,79.39,79.07,79.12,26255.0,72.3306,72.3762,72.0845,72.13,26255.0
2020-05-12 13:30:00,79.11,79.33,79.09,79.22,23961.0,72.1209,72.3215,72.1027,72.2212,23961.0
2020-05-12 13:40:00,79.21,79.3,79.14,79.23,17382.0,72.2121,72.2941,72.1483,72.2303,17382.0
2020-05-12 13:50:00,79.21,79.34,79.11,79.33,18183.0,72.2121,72.3306,72.1209,72.3215,18183.0
2020-05-12 14:00:00,79.34,79.41,79.2,79.22,17492.0,72.3306,72.3944,72.203,72.2212,17492.0
2020-05-12 14:10:00,79.19,79.21,78.74,78.8,22275.0,72.1939,72.2121,71.7836,71.8383,22275.0
2020-05-12 14:20:00,78.84,78.94,78.8,78.87,15282.0,71.8748,71.9659,71.8383,71.9021,15282.0
2020-05-12 14:30:00,78.84,79.06,78.78,79.01,20547.0,71.8748,72.0753,71.8201,72.0298,20547.0
2020-05-12 14:40:00,79.0,79.0,78.76,78.88,22241.0,72.0206,72.0206,71.8018,71.9112,22241.0
2020-05-12 14:50:00,78.89,79.03,78.84,78.95,18359.0,71.9204,72.048,71.8748,71.9751,18359.0
2020-05-12 15:00:00,78.92,79.07,78.81,78.96,26367.0,71.9477,72.0845,71.8474,71.9842,26367.0
2020-05-12 15:10:00,78.96,78.96,78.65,78.67,33084.0,71.9842,71.9842,71.7016,71.7198,33084.0
2020-05-12 15:20:00,78.63,78.66,78.4,78.47,39305.0,71.6833,71.7107,71.4737,71.5375,39305.0
2020-05-12 15:30:00,78.47,78.53,78.07,78.1,64278.0,71.5375,71.5922,71.1728,71.2002,64278.0
2020-05-12 15:40:00,78.08,78.08,77.47,77.53,103966.0,71.1819,71.1819,70.6258,70.6805,103966.0
2020-05-12 15:50:00,77.5,77.78,77.27,77.44,162563.0,70.6532,70.9084,70.4435,70.5985,162563.0
2020-05-13 09:30:00,76.43,76.6,75.63,75.93,64337.0,69.6777,69.8327,68.9484,69.2219,64337.0
2020-05-13 09:40:00,76.03,76.2,75.43,75.72,23971.0,69.313,69.468,68.766,69.0304,23971.0
2020-05-13 09:50:00,75.7,76.04,75.63,75.84,73933.0,69.0122,69.3222,68.9484,69.1398,73933.0
2020-05-13 10:00:00,75.84,76.21,75.83,75.95,48913.0,69.1398,69.4771,69.1307,69.2401,48913.0
2020-05-13 10:10:00,75.96,76.03,75.77,75.8,52214.0,69.2492,69.313,69.076,69.1034,52214.0
2020-05-13 10:20:00,75.74,76.06,75.4,75.96,69264.0,69.0487,69.3404,68.7387,69.2492,69264.0
2020-05-13 10:30:00,76.0,76.34,75.86,75.89,54074.0,69.2857,69.5956,69.1581,69.1854,54074.0
2020-05-13 10:40:00,75.92,75.94,75.48,75.55,34723.0,69.2128,69.231,68.8116,68.8754,34723.0
2020-05-13 10:50:00,75.55,75.8,75.3,75.35,52510.0,68.8754,69.1034,68.6475,68.6931,52510.0
2020-05-13 11:00:00,75.32,75.38,75.18,75.26,45303.0,68.6658,68.7205,68.5381,68.6111,45303.0
2020-05-13 11:10:00,75.26,75.46,74.89,74.92,46592.0,68.6111,68.7934,68.2737,68.3011,46592.0
2020-05-13 11:20:00,74.88,74.89,74.4,74.79,56428.0,68.2646,68.2737,67.827,68.1826,56428.0
2020-05-13 11:30:00,74.84,74.87,74.31,74.51,38542.0,68.2282,68.2555,67.745,67.9273,38542.0
2020-05-13 11:40:00,74.52,74.52,74.16,74.28,34724.0,67.9364,67.9364,67.6082,67.7176,34724.0
2020-05-13 11:50:00,74.3,74.43,74.01,74.23,29811.0,67.7359,67.8544,67.4715,67.6721,29811.0
2020-05-13 12:00:00,74.26,74.57,74.05,74.2,19388.0,67.6994,67.982,67.508,67.6447,19388.0
2020-05-13 12:10:00,74.17,74.34,74.04,74.11,17723.0,67.6174,67.7723,67.4988,67.5627,17723.0
2020-05-13 12:20:00,74.11,74.38,74.11,74.38,34238.0,67.5627,67.8088,67.5627,67.8088,34238.0
2020-05-13 12:30:00,74.44,74.57,74.37,74.42,25238.0,67.8635,67.982,67.7997,67.8453,25238.0
2020-05-13 12:40:00,74.46,74.57,74.16,74.56,24879.0,67.8817,67.982,67.6082,67.9729,24879.0
2020-05-13 12:50:00,74.58,74.67,74.43,74.6,17645.0,67.9911,68.0732,67.8544,68.0094,17645.0
2020-05-13 13:00:00,74.61,74.66,74.37,74.42,36469.0,68.0185,68.0641,67.7997,67.8453,36469.0
2020-05-13 13:10:00,74.43,74.8,74.42,74.74,20171.0,67.8544,68.1917,67.8453,68.137,20171.0
2020-05-13 13:20:00,74.74,74.74,74.43,74.5,17355.0,68.137,68.137,67.8544,67.9182,17355.0
2020-05-13 13:30:00,74.48,74.48,74.19,74.27,25173.0,67.9,67.9,67.6356,67.7085,25173.0
2020-05-13 13:40:00,74.28,74.33,74.1,74.2,16418.0,67.7176,67.7632,67.5535,67.6447,16418.0
2020-05-13 13:50:00,74.2,74.2,73.81,73.89,22743.0,67.6447,67.6447,67.2892,67.3621,22743.0
2020-05-13 14:00:00,73.82,73.97,73.69,73.91,18630.0,67.2983,67.435,67.1798,67.3803,18630.0
2020-05-13 14:10:00,73.87,74.09,73.81,73.88,19513.0,67.3439,67.5444,67.2892,67.353,19513.0
2020-05-13 14:20:00,73.89,73.98,73.68,73.69,29849.0,67.3621,67.4441,67.1706,67.1798,29849.0
2020-05-13 14:30:00,73.76,73.78,73.56,73.69,28492.0,67.2436,67.2618,67.0613,67.1798,28492.0
2020-05-13 14:40:00,73.69,73.71,73.47,73.62,39137.0,67.1798,67.198,66.9792,67.1159,39137.0
2020-05-13 14:50:00,73.63,73.69,73.36,73.37,24387.0,67.1251,67.1798,66.8789,66.888,24387.0
2020-05-13 15:00:00,73.37,73.86,73.37,73.59,31083.0,66.888,67.3347,66.888,67.0886,31083.0
2020-05-13 15:10:00,73.61,73.71,73.39,73.47,43664.0,67.1068,67.198,66.9063,66.9792,43664.0
2020-05-13 15:20:00,73.46,73.51,73.06,73.21,52215.0,66.9701,67.0157,66.6054,66.7422,52215.0
2020-05-13 15:30:00,73.19,73.64,73.15,73.45,60399.0,66.7239,67.1342,66.6875,66.961,60399.0
2020-05-13 15:40:00,73.46,73.66,73.25,73.54,64015.0,66.9701,67.1524,66.7786,67.043,64015.0
2020-05-13 15:50:00,73.48,74.04,73.48,73.86,147855.0,66.9883,67.4988,66.9883,67.3347,147855.0
2020-05-14 09:30:00,71.91,71.98,71.05,71.08,110556.0,65.557,65.6208,64.773,64.8003,110556.0
2020-05-14 09:40:00,71.08,71.2,70.91,70.95,43838.0,64.8003,64.9097,64.6454,64.6818,43838.0
2020-05-14 09:50:00,70.89,70.99,70.61,70.78,50905.0,64.6271,64.7183,64.3719,64.5269,50905.0
2020-05-14 10:00:00,70.73,70.83,70.54,70.81,57655.0,64.4813,64.5724,64.3081,64.5542,57655.0
2020-05-14 10:10:00,70.8,71.35,70.77,71.34,29045.0,64.5451,65.0465,64.5177,65.0374,29045.0
2020-05-14 10:20:00,71.34,71.74,71.25,71.66,40418.0,65.0374,65.402,64.9553,65.3291,40418.0
2020-05-14 10:30:00,71.64,72.77,71.64,72.77,69956.0,65.3109,66.341,65.3109,66.341,69956.0
2020-05-14 10:40:00,72.82,73.45,72.7,73.45,74799.0,66.3866,66.961,66.2772,66.961,74799.0
2020-05-14 10:50:00,73.44,73.96,73.35,73.48,54589.0,66.9519,67.4259,66.8698,66.9883,54589.0
2020-05-14 11:00:00,73.49,73.89,73.41,73.68,40691.0,66.9974,67.3621,66.9245,67.1706,40691.0
2020-05-14 11:10:00,73.7,73.85,73.33,73.72,25304.0,67.1889,67.3256,66.8516,67.2071,25304.0
2020-05-14 11:20:00,73.69,73.69,72.84,73.08,69457.0,67.1798,67.1798,66.4049,66.6237,69457.0
2020-05-14 11:30:00,73.09,73.19,72.62,72.67,77029.0,66.6328,66.7239,66.2043,66.2499,77029.0
2020-05-14 11:40:00,72.65,72.65,72.37,72.51,40952.0,66.2316,66.2316,65.9764,66.104,40952.0
2020-05-14 11:50:00,72.47,73.07,72.45,72.81,28604.0,66.0675,66.6145,66.0493,66.3775,28604.0
2020-05-14 12:00:00,72.79,72.98,72.68,72.98,19294.0,66.3593,66.5325,66.259,66.5325,19294.0
2020-05-14 12:10:00,72.98,73.21,72.92,72.96,26223.0,66.5325,66.7422,66.4778,66.5143,26223.0
2020-05-14 12:20:00,72.97,73.32,72.91,73.2,22027.0,66.5234,66.8425,66.4687,66.7331,22027.0
2020-05-14 12:30:00,73.22,73.44,73.19,73.32,22533.0,66.7513,66.9519,66.7239,66.8425,22533.0
2020-05-14 12:40:00,73.31,73.37,73.18,73.19,17601.0,66.8333,66.888,66.7148,66.7239,17601.0
2020-05-14 12:50:00,73.2,73.85,73.15,73.77,15619.0,66.7331,67.3256,66.6875,67.2527,15619.0
2020-05-14 13:00:00,73.79,73.81,73.63,73.67,16893.0,67.2709,67.2892,67.1251,67.1615,16893.0
2020-05-14 13:10:00,73.69,73.83,73.67,73.81,17148.0,67.1798,67.3074,67.1615,67.2892,17148.0
2020-05-14 13:20:00,73.9,74.19,73.87,74.12,34499.0,67.3712,67.6356,67.3439,67.5718,34499.0
2020-05-14 13:30:00,74.1,74.19,73.88,73.91,26134.0,67.5535,67.6356,67.353,67.3803,26134.0
2020-05-14 13:40:00,73.91,73.93,73.69,73.79,26235.0,67.3803,67.3986,67.1798,67.2709,26235.0
2020-05-14 13:50:00,73.79,73.86,73.49,73.5,24967.0,67.2709,67.3347,66.9974,67.0066,24967.0
2020-05-14 14:00:00,73.5,73.61,73.33,73.52,17961.0,67.0066,67.1068,66.8516,67.0248,17961.0
2020-05-14 14:10:00,73.53,73.69,73.5,73.61,16779.0,67.0339,67.1798,67.0066,67.1068,16779.0
2020-05-14 14:20:00,73.63,73.72,73.52,73.59,22704.0,67.1251,67.2071,67.0248,67.0886,22704.0
2020-05-14 14:30:00,73.59,73.63,73.21,73.23,35851.0,67.0886,67.1251,66.7422,66.7604,35851.0
2020-05-14 14:40:00,73.25,73.35,73.05,73.17,39466.0,66.7786,66.8698,66.5963,66.7057,39466.0
2020-05-14 14:50:00,73.19,73.51,73.1,73.46,28281.0,66.7239,67.0157,66.6419,66.9701,28281.0
2020-05-14 15:00:00,73.43,73.95,73.4,73.92,61959.0,66.9427,67.4168,66.9154,67.3894,61959.0
2020-05-14 15:10:00,73.91,74.05,73.76,74.01,44647.0,67.3803,67.508,67.2436,67.4715,44647.0
2020-05-14 15:20:00,74.05,74.44,74.01,74.35,37469.0,67.508,67.8635,67.4715,67.7815,37469.0
2020-05-14 15:30:00,74.36,74.47,74.05,74.23,73484.0,67.7906,67.8909,67.508,67.6721,73484.0
2020-05-14 15:40:00,74.21,74.77,74.15,74.73,105536.0,67.6538,68.1644,67.5991,68.1279,105536.0
2020-05-14 15:50:00,74.76,74.99,74.31,74.9,271745.0,68.1552,68.3649,67.745,68.2829,271745.0
2020-05-15 09:30:00,74.22,74.36,73.12,74.36,77325.0,67.6629,67.7906,66.6601,67.7906,77325.0
2020-05-15 09:40:00,74.5,74.7,74.15,74.37,28160.0,67.9182,68.1005,67.5991,67.7997,28160.0
2020-05-15 09:50:00,74.38,74.73,74.21,74.21,23906.0,67.8088,68.1279,67.6538,67.6538,23906.0
2020-05-15 10:00:00,74.22,74.55,74.05,74.5,21312.0,67.6629,67.9638,67.508,67.9182,21312.0
2020-05-15 10:10:00,74.49,74.76,74.49,74.58,21211.0,67.9091,68.1552,67.9091,67.9911,21211.0
2020-05-15 10:20:00,74.59,74.82,74.37,74.74,33621.0,68.0003,68.2099,67.7997,68.137,33621.0
2020-05-15 10:30:00,74.76,75.13,74.44,74.95,26959.0,68.1552,68.4925,67.8635,68.3284,26959.0
2020-05-15 10:40:00,74.98,75.03,74.8,74.94,14060.0,68.3558,68.4014,68.1917,68.3193,14060.0
2020-05-15 10:50:00,74.93,74.94,74.56,74.75,21882.0,68.3102,68.3193,67.9729,68.1461,21882.0
2020-05-15 11:00:00,74.77,74.77,74.21,74.39,65601.0,68.1644,68.1644,67.6538,67.8179,65601.0
2020-05-15 11:10:00,74.39,74.62,74.26,74.54,14017.0,67.8179,68.0276,67.6994,67.9547,14017.0
2020-05-15 11:20:00,74.54,74.83,74.54,74.68,25176.0,67.9547,68.2191,67.9547,68.0823,25176.0
2020-05-15 11:30:00,74.65,74.82,74.54,74.65,25831.0,68.055,68.2099,67.9547,68.055,25831.0
2020-05-15 11:40:00,74.61,74.65,74.37,74.37,36895.0,68.0185,68.055,67.7997,67.7997,36895.0
2020-05-15 11:50:00,74.39,74.68,74.39,74.64,20114.0,67.8179,68.0823,67.8179,68.0458,20114.0
2020-05-15 12:00:00,74.63,75.02,74.62,75.02,14534.0,68.0367,68.3923,68.0276,68.3923,14534.0
2020-05-15 12:10:00,75.03,75.03,74.71,74.82,25627.0,68.4014,68.4014,68.1097,68.2099,25627.0
2020-05-15 12:20:00,74.83,74.96,74.82,74.88,18435.0,68.2191,68.3376,68.2099,68.2646,18435.0
2020-05-15 12:30:00,74.88,74.93,74.78,74.88,16989.0,68.2646,68.3102,68.1735,68.2646,16989.0
2020-05-15 12:40:00,74.88,74.99,74.6,74.66,21984.0,68.2646,68.3649,68.0094,68.0641,21984.0
2020-05-15 12:50:00,74.64,74.76,74.51,74.6,17739.0,68.0458,68.1552,67.9273,68.0094,17739.0
2020-05-15 13:00:00,74.64,74.77,74.6,74.73,23119.0,68.0458,68.1644,68.0094,68.1279,23119.0
2020-05-15 13:10:00,74.73,75.05,74.68,74.81,48256.0,68.1279,68.4196,68.0823,68.2008,48256.0
2020-05-15 13:20:00,74.81,74.86,74.67,74.82,27401.0,68.2008,68.2464,68.0732,68.2099,27401.0
2020-05-15 13:30:00,74.82,74.94,74.72,74.83,21805.0,68.2099,68.3193,68.1188,68.2191,21805.0
2020-05-15 13:40:00,74.81,74.88,74.66,74.66,19137.0,68.2008,68.2646,68.0641,68.0641,19137.0
2020-05-15 13:50:00,74.68,74.93,74.64,74.91,19665.0,68.0823,68.3102,68.0458,68.292,19665.0
2020-05-15 14:00:00,74.94,75.12,74.94,75.03,17390.0,68.3193,68.4834,68.3193,68.4014,17390.0
2020-05-15 14:10:00,75.01,75.14,74.94,75.04,35760.0,68.3831,68.5017,68.3193,68.4105,35760.0
2020-05-15 14:20:00,75.06,75.22,75.0,75.04,14914.0,68.4287,68.5746,68.374,68.4105,14914.0
2020-05-15 14:30:00,75.06,75.07,74.68,74.71,24427.0,68.4287,68.4378,68.0823,68.1097,24427.0
2020-05-15 14:40:00,74.75,74.9,74.62,74.76,30019.0,68.1461,68.2829,68.0276,68.1552,30019.0
2020-05-15 14:50:00,74.78,74.88,74.62,74.62,41205.0,68.1735,68.2646,68.0276,68.0276,41205.0
2020-05-15 15:00:00,74.64,74.9,74.62,74.73,49688.0,68.0458,68.2829,68.0276,68.1279,49688.0
2020-05-15 15:10:00,74.73,74.73,74.32,74.34,46459.0,68.1279,68.1279,67.7541,67.7723,46459.0
2020-05-15 15:20:00,74.37,74.45,74.11,74.15,59866.0,67.7997,67.8726,67.5627,67.5991,59866.0
2020-05-15 15:30:00,74.16,74.22,73.71,73.78,70633.0,67.6082,67.6629,67.198,67.2618,70633.0
2020-05-15 15:40:00,73.78,73.81,73.51,73.67,226796.0,67.2618,67.2892,67.0157,67.1615,226796.0
2020-05-15 15:50:00,73.66,73.75,73.51,73.72,465673.0,67.1524,67.2345,67.0157,67.2071,465673.0
2020-05-18 09:30:00,77.0,77.8,76.64,77.77,75525.0,70.1973,70.9267,69.8691,70.8993,75525.0
2020-05-18 09:40:00,77.81,78.36,77.66,78.29,30568.0,70.9358,71.4372,70.799,71.3734,30568.0
2020-05-18 09:50:00,78.31,78.46,78.12,78.35,34531.0,71.3916,71.5284,71.2184,71.4281,34531.0
2020-05-18 10:00:00,78.38,78.69,78.23,78.55,29757.0,71.4554,71.738,71.3187,71.6104,29757.0
2020-05-18 10:10:00,78.52,78.57,78.28,78.51,15071.0,71.5831,71.6286,71.3643,71.5739,15071.0
2020-05-18 10:20:00,78.49,78.55,78.31,78.34,24176.0,71.5557,71.6104,71.3916,71.419,24176.0
2020-05-18 10:30:00,78.37,78.55,78.27,78.47,28133.0,71.4463,71.6104,71.3551,71.5375,28133.0
2020-05-18 10:40:00,78.47,78.59,78.27,78.58,32949.0,71.5375,71.6469,71.3551,71.6378,32949.0
2020-05-18 10:50:00,78.53,78.61,78.49,78.51,37561.0,71.5922,71.6651,71.5557,71.5739,37561.0
2020-05-18 11:00:00,78.5,78.8,78.5,78.71,40290.0,71.5648,71.8383,71.5648,71.7563,40290.0
2020-05-18 11:10:00,78.7,78.7,78.49,78.64,37385.0,71.7472,71.7472,71.5557,71.6925,37385.0
2020-05-18 11:20:00,78.68,78.84,78.68,78.75,26825.0,71.7289,71.8748,71.7289,71.7927,26825.0
2020-05-18 11:30:00,78.76,78.91,78.68,78.79,38173.0,71.8018,71.9386,71.7289,71.8292,38173.0
2020-05-18 11:40:00,78.8,79.0,78.57,78.57,18226.0,71.8383,72.0206,71.6286,71.6286,18226.0
2020-05-18 11:50:00,78.61,78.78,78.48,78.72,22201.0,71.6651,71.8201,71.5466,71.7654,22201.0
2020-05-18 12:00:00,78.7,78.72,78.59,78.6,14169.0,71.7472,71.7654,71.6469,71.656,14169.0
2020-05-18 12:10:00,78.59,78.59,78.31,78.33,11781.0,71.6469,71.6469,71.3916,71.4098,11781.0
2020-05-18 12:20:00,78.34,78.38,78.16,78.21,29684.0,71.419,71.4554,71.2549,71.3004,29684.0
2020-05-18 12:30:00,78.2,78.26,78.03,78.14,22088.0,71.2913,71.346,71.1363,71.2366,22088.0
2020-05-18 12:40:00,78.17,78.17,77.78,77.79,26312.0,71.264,71.264,70.9084,70.9175,26312.0
2020-05-18 12:50:00,77.77,77.97,77.77,77.93,39151.0,70.8993,71.0816,70.8993,71.0452,39151.0
2020-05-18 13:00:00,77.94,78.34,77.94,78.31,21966.0,71.0543,71.419,71.0543,71.3916,21966.0
2020-05-18 13:10:00,78.32,78.49,78.3,78.38,22604.0,71.4007,71.5557,71.3825,71.4554,22604.0
2020-05-18 13:20:00,78.37,78.53,78.36,78.49,11458.0,71.4463,71.5922,71.4372,71.5557,11458.0
2020-05-18 13:30:00,78.48,78.49,78.31,78.34,16341.0,71.5466,71.5557,71.3916,71.419,16341.0
2020-05-18 13:40:00,78.39,78.58,78.33,78.53,17039.0,71.4645,71.6378,71.4098,71.5922,17039.0
2020-05-18 13:50:00,78.52,78.54,78.38,78.42,12358.0,71.5831,71.6013,71.4554,71.4919,12358.0
2020-05-18 14:00:00,78.41,78.48,78.24,78.36,29738.0,71.4828,71.5466,71.3278,71.4372,29738.0
2020-05-18 14:10:00,78.36,78.41,78.19,78.21,23516.0,71.4372,71.4828,71.2822,71.3004,23516.0
2020-05-18 14:20:00,78.23,78.45,78.13,78.38,16067.0,71.3187,71.5192,71.2275,71.4554,16067.0
2020-05-18 14:30:00,78.38,78.63,78.35,78.55,28721.0,71.4554,71.6833,71.4281,71.6104,28721.0
2020-05-18 14:40:00,78.55,78.6,78.45,78.48,41274.0,71.6104,71.656,71.5192,71.5466,41274.0
2020-05-18 14:50:00,78.46,78.56,78.38,78.52,27110.0,71.5284,71.6195,71.4554,71.5831,27110.0
2020-05-18 15:00:00,78.51,78.76,78.51,78.73,23344.0,71.5739,71.8018,71.5739,71.7745,23344.0
2020-05-18 15:10:00,78.73,78.75,78.58,78.68,28231.0,71.7745,71.7927,71.6378,71.7289,28231.0
2020-05-18 15:20:00,78.67,78.69,78.43,78.51,43759.0,71.7198,71.738,71.501,71.5739,43759.0
2020-05-18 15:30:00,78.5,78.59,78.38,78.44,70268.0,71.5648,71.6469,71.4554,71.5101,70268.0
2020-05-18 15:40:00,78.44,78.7,78.36,78.69,71135.0,71.5101,71.7472,71.4372,71.738,71135.0
2020-05-18 15:50:00,78.71,78.75,78.19,78.26,139143.0,71.7563,71.7927,71.2822,71.346,139143.0
2020-05-19 09:30:00,77.77,77.98,77.16,77.27,81006.0,70.8993,71.0908,70.3432,70.4435,81006.0
2020-05-19 09:40:00,77.34,77.38,76.81,76.86,61342.0,70.5073,70.5438,70.0241,70.0697,61342.0
2020-05-19 09:50:00,76.81,77.55,76.79,77.47,47920.0,70.0241,70.6987,70.0059,70.6258,47920.0
2020-05-19 10:00:00,77.53,78.46,77.51,78.39,52193.0,70.6805,71.5284,70.6623,71.4645,52193.0
2020-05-19 10:10:00,78.38,78.43,77.68,77.7,48268.0,71.4554,71.501,70.8173,70.8355,48268.0
2020-05-19 10:20:00,77.68,77.75,77.5,77.59,27020.0,70.8173,70.8811,70.6532,70.7352,27020.0
2020-05-19 10:30:00,77.61,77.83,77.6,77.73,22916.0,70.7534,70.954,70.7443,70.8628,22916.0
2020-05-19 10:40:00,77.72,77.76,77.32,77.46,31649.0,70.8537,70.8902,70.4891,70.6167,31649.0
2020-05-19 10:50:00,77.48,77.91,77.48,77.54,42070.0,70.6349,71.0269,70.6349,70.6896,42070.0
2020-05-19 11:00:00,77.53,77.85,77.47,77.56,37596.0,70.6805,70.9722,70.6258,70.7079,37596.0
2020-05-19 11:10:00,77.56,77.59,77.24,77.48,40683.0,70.7079,70.7352,70.4161,70.6349,40683.0
2020-05-19 11:20:00,77.48,77.57,77.4,77.46,40561.0,70.6349,70.717,70.562,70.6167,40561.0
2020-05-19 11:30:00,77.44,77.7,77.44,77.47,36420.0,70.5985,70.8355,70.5985,70.6258,36420.0
2020-05-19 11:40:00,77.47,77.74,77.47,77.6,45394.0,70.6258,70.872,70.6258,70.7443,45394.0
2020-05-19 11:50:00,77.64,77.71,77.47,77.56,28732.0,70.7808,70.8446,70.6258,70.7079,28732.0
2020-05-19 12:00:00,77.6,77.72,77.47,77.62,51206.0,70.7443,70.8537,70.6258,70.7626,51206.0
2020-05-19 12:10:00,77.61,77.63,77.31,77.35,56017.0,70.7534,70.7717,70.48,70.5164,56017.0
2020-05-19 12:20:00,77.35,77.36,77.24,77.28,89284.0,70.5164,70.5255,70.4161,70.4526,89284.0
2020-05-19 12:30:00,77.29,77.38,77.09,77.27,49768.0,70.4617,70.5438,70.2794,70.4435,49768.0
2020-05-19 12:40:00,77.26,77.39,77.18,77.19,52984.0,70.4344,70.5529,70.3614,70.3706,52984.0
2020-05-19 12:50:00,77.16,77.29,77.11,77.26,23869.0,70.3432,70.4617,70.2976,70.4344,23869.0
2020-05-19 13:00:00,77.25,77.44,77.19,77.39,19704.0,70.4253,70.5985,70.3706,70.5529,19704.0
2020-05-19 13:10:00,77.4,77.42,77.3,77.4,29285.0,70.562,70.5802,70.4708,70.562,29285.0
2020-05-19 13:20:00,77.39,77.39,77.26,77.3,43579.0,70.5529,70.5529,70.4344,70.4708,43579.0
2020-05-19 13:30:00,77.28,77.48,77.24,77.48,31736.0,70.4526,70.6349,70.4161,70.6349,31736.0
2020-05-19 13:40:00,77.48,77.76,77.47,77.73,20203.0,70.6349,70.8902,70.6258,70.8628,20203.0
2020-05-19 13:50:00,77.76,77.81,77.67,77.74,29213.0,70.8902,70.9358,70.8081,70.872,29213.0
2020-05-19 14:00:00,77.71,77.87,77.53,77.87,21397.0,70.8446,70.9905,70.6805,70.9905,21397.0
2020-05-19 14:10:00,77.85,77.95,77.81,77.93,12377.0,70.9722,71.0634,70.9358,71.0452,12377.0
2020-05-19 14:20:00,77.94,78.16,77.92,78.14,37254.0,71.0543,71.2549,71.0361,71.2366,37254.0
2020-05-19 14:30:00,78.13,78.16,78.03,78.12,60162.0,71.2275,71.2549,71.1363,71.2184,60162.0
2020-05-19 14:40:00,78.13,78.32,78.12,78.32,18291.0,71.2275,71.4007,71.2184,71.4007,18291.0
2020-05-19 14:50:00,78.31,78.32,77.47,77.49,56555.0,71.3916,71.4007,70.6258,70.644,56555.0
2020-05-19 15:00:00,77.49,77.64,77.42,77.6,43730.0,70.644,70.7808,70.5802,70.7443,43730.0
2020-05-19 15:10:00,77.6,77.97,77.55,77.58,33089.0,70.7443,71.0816,70.6987,70.7261,33089.0
2020-05-19 15:20:00,77.56,77.62,77.13,77.31,42563.0,70.7079,70.7626,70.3159,70.48,42563.0
2020-05-19 15:30:00,77.29,77.36,76.9,76.98,61070.0,70.4617,70.5255,70.1062,70.1791,61070.0
2020-05-19 15:40:00,76.96,77.1,76.78,76.78,68038.0,70.1609,70.2885,69.9968,69.9968,68038.0
2020-05-19 15:50:00,76.69,76.76,76.26,76.35,170945.0,69.9147,69.9785,69.5227,69.6048,170945.0
2020-05-20 09:30:00,77.68,77.68,76.56,77.07,89113.0,70.8173,70.8173,69.7962,70.2612,89113.0
2020-05-20 09:40:00,77.01,77.25,76.77,77.23,82601.0,70.2065,70.4253,69.9877,70.407,82601.0
2020-05-20 09:50:00,77.23,77.6,77.21,77.57,57198.0,70.407,70.7443,70.3888,70.717,57198.0
2020-05-20 10:00:00,77.57,78.06,77.57,77.88,36993.0,70.717,71.1637,70.717,70.9996,36993.0
2020-05-20 10:10:00,77.89,78.3,77.89,78.16,36021.0,71.0087,71.3825,71.0087,71.2549,36021.0
2020-05-20 10:20:00,78.22,78.59,78.19,78.57,27252.0,71.3096,71.6469,71.2822,71.6286,27252.0
2020-05-20 10:30:00,78.6,78.62,78.31,78.39,32755.0,71.656,71.6742,71.3916,71.4645,32755.0
2020-05-20 10:40:00,78.4,78.46,78.2,78.23,27471.0,71.4737,71.5284,71.2913,71.3187,27471.0
2020-05-20 10:50:00,78.26,78.32,77.84,77.9,37577.0,71.346,71.4007,70.9631,71.0178,37577.0
2020-05-20 11:00:00,77.92,78.04,77.72,77.88,30709.0,71.0361,71.1455,70.8537,70.9996,30709.0
2020-05-20 11:10:00,77.89,78.16,77.84,78.14,39551.0,71.0087,71.2549,70.9631,71.2366,39551.0
2020-05-20 11:20:00,78.11,78.14,77.83,77.95,16586.0,71.2093,71.2366,70.954,71.0634,16586.0
2020-05-20 11:30:00,77.94,77.97,77.69,77.86,21872.0,71.0543,71.0816,70.8264,70.9814,21872.0
2020-05-20 11:40:00,77.92,78.01,77.87,77.9,15616.0,71.0361,71.1181,70.9905,71.0178,15616.0
2020-05-20 11:50:00,77.9,77.98,77.81,77.85,10773.0,71.0178,71.0908,70.9358,70.9722,10773.0
2020-05-20 12:00:00,77.86,78.02,77.78,77.99,25854.0,70.9814,71.1272,70.9084,71.0999,25854.0
2020-05-20 12:10:00,77.96,78.1,77.96,78.1,42458.0,71.0725,71.2002,71.0725,71.2002,42458.0
2020-05-20 12:20:00,78.15,78.25,77.99,78.24,10318.0,71.2457,71.3369,71.0999,71.3278,10318.0
2020-05-20 12:30:00,78.25,78.25,78.11,78.17,14899.0,71.3369,71.3369,71.2093,71.264,14899.0
2020-05-20 12:40:00,78.18,78.19,78.01,78.19,7929.0,71.2731,71.2822,71.1181,71.2822,7929.0
2020-05-20 12:50:00,78.22,78.4,78.22,78.28,16219.0,71.3096,71.4737,71.3096,71.3643,16219.0
2020-05-20 13:00:00,78.31,78.31,77.97,78.0,14225.0,71.3916,71.3916,71.0816,71.109,14225.0
2020-05-20 13:10:00,78.0,78.19,77.97,78.06,15839.0,71.109,71.2822,71.0816,71.1637,15839.0
2020-05-20 13:20:00,78.01,78.08,77.89,77.89,24033.0,71.1181,71.1819,71.0087,71.0087,24033.0
2020-05-20 13:30:00,77.95,78.0,77.84,77.97,168702.0,71.0634,71.109,70.9631,71.0816,168702.0
2020-05-20 13:40:00,77.96,78.12,77.92,78.07,9297.0,71.0725,71.2184,71.0361,71.1728,9297.0
2020-05-20 13:50:00,78.05,78.08,78.0,78.01,13681.0,71.1546,71.1819,71.109,71.1181,13681.0
2020-05-20 14:00:00,78.04,78.23,77.91,78.03,16573.0,71.1455,71.3187,71.0269,71.1363,16573.0
2020-05-20 14:10:00,78.04,78.09,77.79,77.83,53685.0,71.1455,71.191,70.9175,70.954,53685.0
2020-05-20 14:20:00,77.79,78.0,77.79,77.94,14094.0,70.9175,71.109,70.9175,71.0543,14094.0
2020-05-20 14:30:00,77.93,78.08,77.92,78.02,20252.0,71.0452,71.1819,71.0361,71.1272,20252.0
2020-05-20 14:40:00,78.05,78.3,77.98,78.24,33589.0,71.1546,71.3825,71.0908,71.3278,33589.0
2020-05-20 14:50:00,78.23,78.41,78.22,78.36,19398.0,71.3187,71.4828,71.3096,71.4372,19398.0
2020-05-20 15:00:00,78.38,78.42,77.98,78.05,38897.0,71.4554,71.4919,71.0908,71.1546,38897.0
2020-05-20 15:10:00,78.05,78.13,77.91,78.06,37932.0,71.1546,71.2275,71.0269,71.1637,37932.0
2020-05-20 15:20:00,78.09,78.2,78.05,78.17,17064.0,71.191,71.2913,71.1546,71.264,17064.0
2020-05-20 15:30:00,78.16,78.22,78.06,78.13,22286.0,71.2549,71.3096,71.1637,71.2275,22286.0
2020-05-20 15:40:00,78.12,78.21,77.85,77.85,35128.0,71.2184,71.3004,70.9722,70.9722,35128.0
2020-05-20 15:50:00,77.75,77.98,77.73,77.95,129494.0,70.8811,71.0908,70.8628,71.0634,129494.0
2020-05-21 09:30:00,77.64,78.28,77.64,78.27,38435.0,70.7808,71.3643,70.7808,71.3551,38435.0
2020-05-21 09:40:00,78.19,78.54,78.14,78.45,15741.0,71.2822,71.6013,71.2366,71.5192,15741.0
2020-05-21 09:50:00,78.42,78.48,77.94,78.47,31428.0,71.4919,71.5466,71.0543,71.5375,31428.0
2020-05-21 10:00:00,78.41,78.58,78.38,78.48,20159.0,71.4828,71.6378,71.4554,71.5466,20159.0
2020-05-21 10:10:00,78.47,78.66,78.32,78.36,8927.0,71.5375,71.7107,71.4007,71.4372,8927.0
2020-05-21 10:20:00,78.36,78.48,78.23,78.23,14935.0,71.4372,71.5466,71.3187,71.3187,14935.0
2020-05-21 10:30:00,78.21,78.24,78.07,78.15,30981.0,71.3004,71.3278,71.1728,71.2457,30981.0
2020-05-21 10:40:00,78.12,78.34,78.08,78.16,47250.0,71.2184,71.419,71.1819,71.2549,47250.0
2020-05-21 10:50:00,78.12,78.26,78.07,78.12,29642.0,71.2184,71.346,71.1728,71.2184,29642.0
2020-05-21 11:00:00,78.11,78.11,77.75,77.83,37106.0,71.2093,71.2093,70.8811,70.954,37106.0
2020-05-21 11:10:00,77.82,77.92,77.54,77.56,49518.0,70.9449,71.0361,70.6896,70.7079,49518.0
2020-05-21 11:20:00,77.58,77.71,77.47,77.67,18468.0,70.7261,70.8446,70.6258,70.8081,18468.0
2020-05-21 11:30:00,77.7,78.05,77.69,78.04,59291.0,70.8355,71.1546,70.8264,71.1455,59291.0
2020-05-21 11:40:00,78.03,78.13,77.97,78.04,43340.0,71.1363,71.2275,71.0816,71.1455,43340.0
2020-05-21 11:50:00,78.06,78.11,77.96,77.98,33494.0,71.1637,71.2093,71.0725,71.0908,33494.0
2020-05-21 12:00:00,78.02,78.22,78.02,78.13,24236.0,71.1272,71.3096,71.1272,71.2275,24236.0
2020-05-21 12:10:00,78.12,78.23,78.03,78.18,18623.0,71.2184,71.3187,71.1363,71.2731,18623.0
2020-05-21 12:20:00,78.19,78.59,78.19,78.44,77832.0,71.2822,71.6469,71.2822,71.5101,77832.0
2020-05-21 12:30:00,78.31,78.39,78.26,78.31,62809.0,71.3916,71.4645,71.346,71.3916,62809.0
2020-05-21 12:40:00,78.33,78.59,78.32,78.46,23770.0,71.4098,71.6469,71.4007,71.5284,23770.0
2020-05-21 12:50:00,78.42,78.46,78.27,78.3,32432.0,71.4919,71.5284,71.3551,71.3825,32432.0
2020-05-21 13:00:00,78.33,78.57,78.27,78.46,26505.0,71.4098,71.6286,71.3551,71.5284,26505.0
2020-05-21 13:10:00,78.48,78.62,78.42,78.52,26029.0,71.5466,71.6742,71.4919,71.5831,26029.0
2020-05-21 13:20:00,78.51,78.55,78.39,78.48,31403.0,71.5739,71.6104,71.4645,71.5466,31403.0
2020-05-21 13:30:00,78.46,78.59,78.4,78.46,38979.0,71.5284,71.6469,71.4737,71.5284,38979.0
2020-05-21 13:40:00,78.48,78.57,78.34,78.34,19196.0,71.5466,71.6286,71.419,71.419,19196.0
2020-05-21 13:50:00,78.33,78.48,78.3,78.45,30807.0,71.4098,71.5466,71.3825,71.5192,30807.0
2020-05-21 14:00:00,78.45,78.56,78.42,78.51,37125.0,71.5192,71.6195,71.4919,71.5739,37125.0
2020-05-21 14:10:00,78.51,78.57,78.44,78.45,60260.0,71.5739,71.6286,71.5101,71.5192,60260.0
2020-05-21 14:20:00,78.46,78.68,78.45,78.56,32640.0,71.5284,71.7289,71.5192,71.6195,32640.0
2020-05-21 14:30:00,78.58,78.61,78.32,78.49,46258.0,71.6378,71.6651,71.4007,71.5557,46258.0
2020-05-21 14:40:00,78.5,78.56,78.2,78.21,51047.0,71.5648,71.6195,71.2913,71.3004,51047.0
2020-05-21 14:50:00,78.2,78.46,78.2,78.36,83576.0,71.2913,71.5284,71.2913,71.4372,83576.0
2020-05-21 15:00:00,78.36,78.6,78.36,78.5,57493.0,71.4372,71.656,71.4372,71.5648,57493.0
2020-05-21 15:10:00,78.49,78.56,78.4,78.52,27495.0,71.5557,71.6195,71.4737,71.5831,27495.0
2020-05-21 15:20:00,78.52,78.52,78.3,78.33,31445.0,71.5831,71.5831,71.3825,71.4098,31445.0
2020-05-21 15:30:00,78.32,78.4,78.14,78.31,62471.0,71.4007,71.4737,71.2366,71.3916,62471.0
2020-05-21 15:40:00,78.29,78.36,78.12,78.17,93829.0,71.3734,71.4372,71.2184,71.264,93829.0
2020-05-21 15:50:00,78.2,78.35,78.12,78.32,182185.0,71.2913,71.4281,71.2184,71.4007,182185.0
2020-05-22 09:30:00,78.34,78.62,77.32,77.41,53192.0,71.419,71.6742,70.4891,70.5711,53192.0
2020-05-22 09:40:00,77.33,77.56,77.21,77.34,31520.0,70.4982,70.7079,70.3888,70.5073,31520.0
2020-05-22 09:50:00,77.27,77.47,77.06,77.46,46651.0,70.4435,70.6258,70.252,70.6167,46651.0
2020-05-22 10:00:00,77.42,77.73,77.38,77.48,44444.0,70.5802,70.8628,70.5438,70.6349,44444.0
2020-05-22 10:10:00,77.53,77.82,77.44,77.72,39288.0,70.6805,70.9449,70.5985,70.8537,39288.0
2020-05-22 10:20:00,77.74,77.85,77.6,77.7,31332.0,70.872,70.9722,70.7443,70.8355,31332.0
2020-05-22 10:30:00,77.74,77.87,77.7,77.86,37514.0,70.872,70.9905,70.8355,70.9814,37514.0
2020-05-22 10:40:00,77.89,77.89,77.68,77.73,42463.0,71.0087,71.0087,70.8173,70.8628,42463.0
2020-05-22 10:50:00,77.68,77.76,77.55,77.55,61404.0,70.8173,70.8902,70.6987,70.6987,61404.0
2020-05-22 11:00:00,77.52,77.58,77.26,77.47,23580.0,70.6714,70.7261,70.4344,70.6258,23580.0
2020-05-22 11:10:00,77.41,77.5,77.38,77.47,11120.0,70.5711,70.6532,70.5438,70.6258,11120.0
2020-05-22 11:20:00,77.45,77.52,77.29,77.49,16289.0,70.6076,70.6714,70.4617,70.644,16289.0
2020-05-22 11:30:00,77.5,77.66,77.41,77.65,29517.0,70.6532,70.799,70.5711,70.7899,29517.0
2020-05-22 11:40:00,77.67,77.81,77.58,77.81,7480.0,70.8081,70.9358,70.7261,70.9358,7480.0
2020-05-22 11:50:00,77.79,77.88,77.75,77.87,13083.0,70.9175,70.9996,70.8811,70.9905,13083.0
2020-05-22 12:00:00,77.86,77.91,77.84,77.88,27934.0,70.9814,71.0269,70.9631,70.9996,27934.0
2020-05-22 12:10:00,77.87,77.91,77.77,77.91,13584.0,70.9905,71.0269,70.8993,71.0269,13584.0
2020-05-22 12:20:00,77.9,78.01,77.88,77.98,29982.0,71.0178,71.1181,70.9996,71.0908,29982.0
2020-05-22 12:30:00,78.02,78.15,78.02,78.04,11808.0,71.1272,71.2457,71.1272,71.1455,11808.0
2020-05-22 12:40:00,78.0,78.06,77.99,78.02,13087.0,71.109,71.1637,71.0999,71.1272,13087.0
2020-05-22 12:50:00,78.02,78.24,77.99,78.1,24730.0,71.1272,71.3278,71.0999,71.2002,24730.0
2020-05-22 13:00:00,78.05,78.22,78.04,78.14,11969.0,71.1546,71.3096,71.1455,71.2366,11969.0
2020-05-22 13:10:00,78.14,78.15,78.01,78.07,14824.0,71.2366,71.2457,71.1181,71.1728,14824.0
2020-05-22 13:20:00,78.06,78.2,78.04,78.08,32992.0,71.1637,71.2913,71.1455,71.1819,32992.0
2020-05-22 13:30:00,78.08,78.15,78.05,78.1,12710.0,71.1819,71.2457,71.1546,71.2002,12710.0
2020-05-22 13:40:00,78.12,78.27,78.08,78.23,13034.0,71.2184,71.3551,71.1819,71.3187,13034.0
2020-05-22 13:50:00,78.23,78.4,78.21,78.39,19284.0,71.3187,71.4737,71.3004,71.4645,19284.0
2020-05-22 14:00:00,78.4,78.55,78.35,78.52,22455.0,71.4737,71.6104,71.4281,71.5831,22455.0
2020-05-22 14:10:00,78.51,78.55,78.45,78.45,14158.0,71.5739,71.6104,71.5192,71.5192,14158.0
2020-05-22 14:20:00,78.47,78.49,78.37,78.47,19612.0,71.5375,71.5557,71.4463,71.5375,19612.0
2020-05-22 14:30:00,78.48,78.64,78.43,78.64,13519.0,71.5466,71.6925,71.501,71.6925,13519.0
2020-05-22 14:40:00,78.63,78.65,78.4,78.56,18447.0,71.6833,71.7016,71.4737,71.6195,18447.0
2020-05-22 14:50:00,78.57,78.68,78.51,78.65,18957.0,71.6286,71.7289,71.5739,71.7016,18957.0
2020-05-22 15:00:00,78.63,78.71,78.52,78.71,21858.0,71.6833,71.7563,71.5831,71.7563,21858.0
2020-05-22 15:10:00,78.69,78.72,78.53,78.58,23756.0,71.738,71.7654,71.5922,71.6378,23756.0
2020-05-22 15:20:00,78.57,78.59,78.34,78.41,30305.0,71.6286,71.6469,71.419,71.4828,30305.0
2020-05-22 15:30:00,78.41,78.52,78.37,78.48,34557.0,71.4828,71.5831,71.4463,71.5466,34557.0
2020-05-22 15:40:00,78.48,78.68,78.39,78.6,81049.0,71.5466,71.7289,71.4645,71.656,81049.0
2020-05-22 15:50:00,78.59,78.76,78.48,78.68,213223.0,71.6469,71.8018,71.5466,71.7289,213223.0
2020-05-26 09:30:00,80.23,81.43,80.17,81.43,165704.0,73.142,74.236,73.0873,74.236,165704.0
2020-05-26 09:40:00,81.45,81.66,81.16,81.47,53104.0,74.2542,74.4456,73.9898,74.2724,53104.0
2020-05-26 09:50:00,81.48,81.57,81.05,81.1,45309.0,74.2815,74.3636,73.8895,73.9351,45309.0
2020-05-26 10:00:00,81.04,81.06,80.66,80.75,39034.0,73.8804,73.8987,73.534,73.616,39034.0
2020-05-26 10:10:00,80.77,81.2,80.75,81.16,47912.0,73.6343,74.0263,73.616,73.9898,47912.0
2020-05-26 10:20:00,81.18,81.32,80.91,81.26,21880.0,74.0081,74.1357,73.7619,74.081,21880.0
2020-05-26 10:30:00,81.29,81.48,81.08,81.27,43669.0,74.1083,74.2815,73.9169,74.0901,43669.0
2020-05-26 10:40:00,81.32,81.4,81.05,81.18,52150.0,74.1357,74.2086,73.8895,74.0081,52150.0
2020-05-26 10:50:00,81.14,81.41,81.14,81.22,36752.0,73.9716,74.2177,73.9716,74.0445,36752.0
2020-05-26 11:00:00,81.21,81.52,81.21,81.34,42812.0,74.0354,74.318,74.0354,74.1539,42812.0
2020-05-26 11:10:00,81.32,81.41,81.25,81.3,29537.0,74.1357,74.2177,74.0719,74.1175,29537.0
2020-05-26 11:20:00,81.27,81.32,81.04,81.22,63347.0,74.0901,74.1357,73.8804,74.0445,63347.0
2020-05-26 11:30:00,81.21,81.38,81.2,81.37,48172.0,74.0354,74.1904,74.0263,74.1813,48172.0
2020-05-26 11:40:00,81.39,81.4,81.15,81.33,42866.0,74.1995,74.2086,73.9807,74.1448,42866.0
2020-05-26 11:50:00,81.36,81.44,81.1,81.13,22093.0,74.1721,74.2451,73.9351,73.9625,22093.0
2020-05-26 12:00:00,81.11,81.22,81.09,81.17,24659.0,73.9442,74.0445,73.926,73.9989,24659.0
2020-05-26 12:10:00,81.18,81.42,81.16,81.27,24432.0,74.0081,74.2268,73.9898,74.0901,24432.0
2020-05-26 12:20:00,81.27,81.33,81.23,81.26,24688.0,74.0901,74.1448,74.0536,74.081,24688.0
2020-05-26 12:30:00,81.24,81.28,81.09,81.2,28679.0,74.0628,74.0992,73.926,74.0263,28679.0
2020-05-26 12:40:00,81.21,81.58,81.21,81.58,51331.0,74.0354,74.3727,74.0354,74.3727,51331.0
2020-05-26 12:50:00,81.58,81.62,81.5,81.55,32243.0,74.3727,74.4092,74.2998,74.3454,32243.0
2020-05-26 13:00:00,81.53,81.6,81.51,81.57,22823.0,74.3271,74.3909,74.3089,74.3636,22823.0
2020-05-26 13:10:00,81.56,81.69,81.5,81.51,42222.0,74.3545,74.473,74.2998,74.3089,42222.0
2020-05-26 13:20:00,81.52,81.74,81.52,81.61,20344.0,74.318,74.5186,74.318,74.4001,20344.0
2020-05-26 13:30:00,81.56,81.75,81.53,81.73,25062.0,74.3545,74.5277,74.3271,74.5095,25062.0
2020-05-26 13:40:00,81.72,81.78,81.63,81.76,30505.0,74.5003,74.555,74.4183,74.5368,30505.0
2020-05-26 13:50:00,81.76,81.84,81.73,81.74,25378.0,74.5368,74.6097,74.5095,74.5186,25378.0
2020-05-26 14:00:00,81.74,81.93,81.74,81.8,27638.0,74.5186,74.6918,74.5186,74.5733,27638.0
2020-05-26 14:10:00,81.82,81.96,81.72,81.96,22748.0,74.5915,74.7191,74.5003,74.7191,22748.0
2020-05-26 14:20:00,81.98,82.13,81.89,82.13,45221.0,74.7374,74.8741,74.6553,74.8741,45221.0
2020-05-26 14:30:00,82.11,82.15,81.95,82.08,27583.0,74.8559,74.8924,74.71,74.8285,27583.0
2020-05-26 14:40:00,82.07,82.12,81.96,82.05,33832.0,74.8194,74.865,74.7191,74.8012,33832.0
2020-05-26 14:50:00,82.03,82.26,81.97,82.18,50098.0,74.783,74.9926,74.7283,74.9197,50098.0
2020-05-26 15:00:00,82.18,82.18,82.0,82.13,50966.0,74.9197,74.9197,74.7556,74.8741,50966.0
2020-05-26 15:10:00,82.13,82.33,82.13,82.33,38314.0,74.8741,75.0565,74.8741,75.0565,38314.0
2020-05-26 15:20:00,82.34,82.45,82.09,82.25,55312.0,75.0656,75.1659,74.8377,74.9835,55312.0
2020-05-26 15:30:00,82.27,82.41,82.04,82.29,66476.0,75.0018,75.1294,74.7921,75.02,66476.0
2020-05-26 15:40:00,82.28,82.33,82.12,82.25,118198.0,75.0109,75.0565,74.865,74.9835,118198.0
2020-05-26 15:50:00,82.25,82.35,81.78,81.92,258335.0,74.9835,75.0747,74.555,74.6827,258335.0
2020-05-27 09:30:00,84.28,85.19,83.91,84.99,103811.0,76.8342,77.6638,76.4969,77.4815,103811.0
2020-05-27 09:40:00,85.0,85.68,84.66,85.54,79865.0,77.4906,78.1105,77.1806,77.9829,79865.0
2020-05-27 09:50:00,85.55,85.55,84.57,84.72,54293.0,77.992,77.992,77.0986,77.2353,54293.0
2020-05-27 10:00:00,84.74,84.75,84.34,84.5,47017.0,77.2535,77.2627,76.8889,77.0347,47017.0
2020-05-27 10:10:00,84.54,84.81,84.54,84.8,47539.0,77.0712,77.3174,77.0712,77.3082,47539.0
2020-05-27 10:20:00,84.78,84.82,84.47,84.51,73434.0,77.29,77.3265,77.0074,77.0439,73434.0
2020-05-27 10:30:00,84.57,84.6,84.25,84.6,78567.0,77.0986,77.1259,76.8068,77.1259,78567.0
2020-05-27 10:40:00,84.57,84.58,84.25,84.29,77184.0,77.0986,77.1077,76.8068,76.8433,77184.0
2020-05-27 10:50:00,84.3,84.71,84.25,84.71,59939.0,76.8524,77.2262,76.8068,77.2262,59939.0
2020-05-27 11:00:00,84.68,85.33,84.67,85.09,59640.0,77.1988,77.7914,77.1897,77.5726,59640.0
2020-05-27 11:10:00,85.08,85.45,85.05,85.44,103128.0,77.5635,77.9008,77.5362,77.8917,103128.0
2020-05-27 11:20:00,85.43,85.46,85.13,85.44,81235.0,77.8826,77.9099,77.6091,77.8917,81235.0
2020-05-27 11:30:00,85.44,85.59,85.11,85.11,71938.0,77.8917,78.0284,77.5909,77.5909,71938.0
2020-05-27 11:40:00,85.15,85.16,84.78,85.09,52696.0,77.6273,77.6364,77.29,77.5726,52696.0
2020-05-27 11:50:00,85.09,85.09,84.87,84.93,21794.0,77.5726,77.5726,77.3721,77.4268,21794.0
2020-05-27 12:00:00,84.94,85.19,84.94,85.04,48258.0,77.4359,77.6638,77.4359,77.527,48258.0
2020-05-27 12:10:00,85.06,85.16,84.96,85.08,24929.0,77.5453,77.6364,77.4541,77.5635,24929.0
2020-05-27 12:20:00,85.09,85.27,85.0,85.09,34655.0,77.5726,77.7367,77.4906,77.5726,34655.0
2020-05-27 12:30:00,85.1,85.15,85.03,85.12,34598.0,77.5817,77.6273,77.5179,77.6,34598.0
2020-05-27 12:40:00,85.13,85.43,85.09,85.27,25842.0,77.6091,77.8826,77.5726,77.7367,25842.0
2020-05-27 12:50:00,85.26,85.46,85.21,85.37,34089.0,77.7276,77.9099,77.682,77.8279,34089.0
2020-05-27 13:00:00,85.37,85.38,84.99,85.25,62853.0,77.8279,77.837,77.4815,77.7185,62853.0
2020-05-27 13:10:00,85.23,85.26,85.06,85.19,31333.0,77.7002,77.7276,77.5453,77.6638,31333.0
2020-05-27 13:20:00,85.18,85.26,85.0,85.04,22370.0,77.6547,77.7276,77.4906,77.527,22370.0
2020-05-27 13:30:00,85.04,85.26,84.99,85.26,60976.0,77.527,77.7276,77.4815,77.7276,60976.0
2020-05-27 13:40:00,85.28,85.32,85.06,85.12,29845.0,77.7458,77.7823,77.5453,77.6,29845.0
2020-05-27 13:50:00,85.11,85.21,85.05,85.17,23982.0,77.5909,77.682,77.5362,77.6456,23982.0
2020-05-27 14:00:00,85.18,85.48,85.16,85.48,30546.0,77.6547,77.9282,77.6364,77.9282,30546.0
2020-05-27 14:10:00,85.48,85.66,85.48,85.59,37988.0,77.9282,78.0923,77.9282,78.0284,37988.0
2020-05-27 14:20:00,85.58,85.69,85.53,85.64,40986.0,78.0193,78.1196,77.9737,78.074,40986.0
2020-05-27 14:30:00,85.63,85.63,85.36,85.45,33690.0,78.0649,78.0649,77.8188,77.9008,33690.0
2020-05-27 14:40:00,85.42,85.52,85.38,85.51,44280.0,77.8735,77.9646,77.837,77.9555,44280.0
2020-05-27 14:50:00,85.53,85.58,85.42,85.54,33645.0,77.9737,78.0193,77.8735,77.9829,33645.0
2020-05-27 15:00:00,85.51,85.59,85.42,85.52,53045.0,77.9555,78.0284,77.8735,77.9646,53045.0
2020-05-27 15:10:00,85.53,85.86,85.53,85.85,60718.0,77.9737,78.2746,77.9737,78.2655,60718.0
2020-05-27 15:20:00,85.86,86.1,85.83,86.06,68039.0,78.2746,78.4934,78.2472,78.4569,68039.0
2020-05-27 15:30:00,86.05,86.05,85.74,85.87,93896.0,78.4478,78.4478,78.1652,78.2837,93896.0
2020-05-27 15:40:00,85.85,86.22,85.8,86.21,111332.0,78.2655,78.6028,78.2199,78.5937,111332.0
2020-05-27 15:50:00,86.23,86.47,86.17,86.29,250843.0,78.6119,78.8307,78.5572,78.6666,250843.0
2020-05-28 09:30:00,86.96,87.1,85.38,85.51,132912.0,79.2774,79.405,77.837,77.9555,132912.0
2020-05-28 09:40:00,85.54,85.88,85.11,85.11,65472.0,77.9829,78.2928,77.5909,77.5909,65472.0
2020-05-28 09:50:00,85.16,85.55,85.06,85.2,83706.0,77.6364,77.992,77.5453,77.6729,83706.0
2020-05-28 10:00:00,85.2,85.43,85.06,85.35,54376.0,77.6729,77.8826,77.5453,77.8096,54376.0
2020-05-28 10:10:00,85.34,85.53,84.8,84.85,117923.0,77.8005,77.9737,77.3082,77.3538,117923.0
2020-05-28 10:20:00,84.8,85.14,84.8,85.01,74286.0,77.3082,77.6182,77.3082,77.4997,74286.0
2020-05-28 10:30:00,85.02,85.02,84.63,84.76,112566.0,77.5088,77.5088,77.1533,77.2718,112566.0
2020-05-28 10:40:00,84.77,84.99,84.77,84.8,44783.0,77.2809,77.4815,77.2809,77.3082,44783.0
2020-05-28 10:50:00,84.78,85.13,84.7,84.92,68404.0,77.29,77.6091,77.2171,77.4176,68404.0
2020-05-28 11:00:00,84.93,85.04,84.7,84.88,54810.0,77.4268,77.527,77.2171,77.3812,54810.0
2020-05-28 11:10:00,84.84,85.2,84.83,85.19,42954.0,77.3447,77.6729,77.3356,77.6638,42954.0
2020-05-28 11:20:00,85.18,85.39,84.96,85.39,29262.0,77.6547,77.8461,77.4541,77.8461,29262.0
2020-05-28 11:30:00,85.39,85.44,85.22,85.25,29158.0,77.8461,77.8917,77.6911,77.7185,29158.0
2020-05-28 11:40:00,85.23,85.32,84.88,85.0,102677.0,77.7002,77.7823,77.3812,77.4906,102677.0
2020-05-28 11:50:00,84.99,85.28,84.94,85.15,55161.0,77.4815,77.7458,77.4359,77.6273,55161.0
2020-05-28 12:00:00,85.12,85.27,85.12,85.23,15414.0,77.6,77.7367,77.6,77.7002,15414.0
2020-05-28 12:10:00,85.24,85.28,85.06,85.06,20988.0,77.7094,77.7458,77.5453,77.5453,20988.0
2020-05-28 12:20:00,85.06,85.08,84.76,84.87,31671.0,77.5453,77.5635,77.2718,77.3721,31671.0
2020-05-28 12:30:00,84.88,85.23,84.85,85.22,20722.0,77.3812,77.7002,77.3538,77.6911,20722.0
2020-05-28 12:40:00,85.21,85.39,85.21,85.33,18631.0,77.682,77.8461,77.682,77.7914,18631.0
2020-05-28 12:50:00,85.33,85.33,85.09,85.09,105657.0,77.7914,77.7914,77.5726,77.5726,105657.0
2020-05-28 13:00:00,85.12,85.12,84.89,84.96,26568.0,77.6,77.6,77.3903,77.4541,26568.0
2020-05-28 13:10:00,84.95,85.0,84.81,84.84,30685.0,77.445,77.4906,77.3174,77.3447,30685.0
2020-05-28 13:20:00,84.84,84.95,84.81,84.92,27027.0,77.3447,77.445,77.3174,77.4176,27027.0
2020-05-28 13:30:00,84.91,85.14,84.9,85.14,19714.0,77.4085,77.6182,77.3994,77.6182,19714.0
2020-05-28 13:40:00,85.15,85.4,85.15,85.36,106113.0,77.6273,77.8552,77.6273,77.8188,106113.0
2020-05-28 13:50:00,85.34,85.8,85.33,85.77,144629.0,77.8005,78.2199,77.7914,78.1925,144629.0
2020-05-28 14:00:00,85.75,86.0,85.75,85.82,38994.0,78.1743,78.4022,78.1743,78.2381,38994.0
2020-05-28 14:10:00,85.8,85.91,85.65,85.81,20184.0,78.2199,78.3202,78.0831,78.229,20184.0
2020-05-28 14:20:00,85.82,85.88,85.67,85.71,23982.0,78.2381,78.2928,78.1014,78.1378,23982.0
2020-05-28 14:30:00,85.74,85.84,85.66,85.66,15685.0,78.1652,78.2564,78.0923,78.0923,15685.0
2020-05-28 14:40:00,85.67,85.69,85.52,85.65,21889.0,78.1014,78.1196,77.9646,78.0831,21889.0
2020-05-28 14:50:00,85.67,85.73,85.52,85.69,79337.0,78.1014,78.1561,77.9646,78.1196,79337.0
2020-05-28 15:00:00,85.69,85.78,85.65,85.73,53006.0,78.1196,78.2017,78.0831,78.1561,53006.0
2020-05-28 15:10:00,85.71,85.82,85.44,85.49,66429.0,78.1378,78.2381,77.8917,77.9373,66429.0
2020-05-28 15:20:00,85.5,85.74,85.46,85.54,75515.0,77.9464,78.1652,77.9099,77.9829,75515.0
2020-05-28 15:30:00,85.55,85.64,85.38,85.54,95764.0,77.992,78.074,77.837,77.9829,95764.0
2020-05-28 15:40:00,85.53,85.57,85.33,85.43,187279.0,77.9737,78.0102,77.7914,77.8826,187279.0
2020-05-28 15:50:00,85.42,85.58,85.0,85.18,397470.0,77.8735,78.0193,77.4906,77.6547,397470.0
2020-05-29 09:30:00,84.31,84.5,83.75,83.97,72756.0,76.8615,77.0347,76.351,76.5516,72756.0
2020-05-29 09:40:00,83.78,84.11,83.46,83.91,45618.0,76.3784,76.6792,76.0866,76.4969,45618.0
2020-05-29 09:50:00,83.9,83.9,83.26,83.36,33669.0,76.4878,76.4878,75.9043,75.9955,33669.0
2020-05-29 10:00:00,83.32,83.61,83.16,83.52,23854.0,75.959,76.2234,75.8131,76.1413,23854.0
2020-05-29 10:10:00,83.54,84.2,83.54,84.17,19710.0,76.1596,76.7612,76.1596,76.7339,19710.0
2020-05-29 10:20:00,84.17,84.33,83.66,83.79,31657.0,76.7339,76.8798,76.269,76.3875,31657.0
2020-05-29 10:30:00,83.85,83.97,83.48,83.58,30210.0,76.4422,76.5516,76.1049,76.196,30210.0
2020-05-29 10:40:00,83.58,83.65,83.31,83.39,37601.0,76.196,76.2598,75.9499,76.0228,37601.0
2020-05-29 10:50:00,83.43,83.48,83.24,83.44,49597.0,76.0593,76.1049,75.8861,76.0684,49597.0
2020-05-29 11:00:00,83.44,83.58,83.37,83.48,30416.0,76.0684,76.196,76.0046,76.1049,30416.0
2020-05-29 11:10:00,83.48,83.82,83.48,83.53,31992.0,76.1049,76.4148,76.1049,76.1504,31992.0
2020-05-29 11:20:00,83.54,83.71,83.44,83.46,18441.0,76.1596,76.3145,76.0684,76.0866,18441.0
2020-05-29 11:30:00,83.48,83.63,83.3,83.54,16327.0,76.1049,76.2416,75.9408,76.1596,16327.0
2020-05-29 11:40:00,83.55,83.64,83.35,83.62,18473.0,76.1687,76.2507,75.9863,76.2325,18473.0
2020-05-29 11:50:00,83.62,83.67,83.4,83.4,22421.0,76.2325,76.2781,76.0319,76.0319,22421.0
2020-05-29 12:00:00,83.41,83.64,83.4,83.46,26163.0,76.041,76.2507,76.0319,76.0866,26163.0
2020-05-29 12:10:00,83.47,83.52,83.24,83.25,13593.0,76.0957,76.1413,75.8861,75.8952,13593.0
2020-05-29 12:20:00,83.22,83.48,83.22,83.45,15880.0,75.8678,76.1049,75.8678,76.0775,15880.0
2020-05-29 12:30:00,83.44,83.62,83.37,83.6,28576.0,76.0684,76.2325,76.0046,76.2143,28576.0
2020-05-29 12:40:00,83.59,83.59,83.24,83.26,22569.0,76.2051,76.2051,75.8861,75.9043,22569.0
2020-05-29 12:50:00,83.25,83.96,83.06,83.86,40754.0,75.8952,76.5424,75.722,76.4513,40754.0
2020-05-29 13:00:00,83.87,83.91,83.63,83.83,12051.0,76.4604,76.4969,76.2416,76.4239,12051.0
2020-05-29 13:10:00,83.85,83.94,83.77,83.79,14516.0,76.4422,76.5242,76.3692,76.3875,14516.0
2020-05-29 13:20:00,83.76,83.85,83.75,83.81,15989.0,76.3601,76.4422,76.351,76.4057,15989.0
2020-05-29 13:30:00,83.81,83.84,83.58,83.59,42469.0,76.4057,76.4331,76.196,76.2051,42469.0
2020-05-29 13:40:00,83.58,83.68,83.54,83.63,14026.0,76.196,76.2872,76.1596,76.2416,14026.0
2020-05-29 13:50:00,83.64,83.68,83.52,83.58,23610.0,76.2507,76.2872,76.1413,76.196,23610.0
2020-05-29 14:00:00,83.56,84.04,83.52,84.02,33522.0,76.1778,76.6154,76.1413,76.5971,33522.0
2020-05-29 14:10:00,84.03,84.12,83.81,83.99,17321.0,76.6063,76.6883,76.4057,76.5698,17321.0
2020-05-29 14:20:00,84.01,84.16,83.95,84.13,26124.0,76.588,76.7248,76.5333,76.6974,26124.0
2020-05-29 14:30:00,84.13,84.33,83.99,84.2,33133.0,76.6974,76.8798,76.5698,76.7612,33133.0
2020-05-29 14:40:00,84.2,84.33,83.86,83.86,38908.0,76.7612,76.8798,76.4513,76.4513,38908.0
2020-05-29 14:50:00,83.85,84.7,83.58,84.67,128998.0,76.4422,77.2171,76.196,77.1897,128998.0
2020-05-29 15:00:00,84.83,85.16,84.7,84.97,51002.0,77.3356,77.6364,77.2171,77.4632,51002.0
2020-05-29 15:10:00,84.98,85.09,84.76,84.95,52840.0,77.4723,77.5726,77.2718,77.445,52840.0
2020-05-29 15:20:00,84.95,85.15,84.59,84.61,60999.0,77.445,77.6273,77.1168,77.135,60999.0
2020-05-29 15:30:00,84.61,84.85,84.42,84.6,69433.0,77.135,77.3538,76.9618,77.1259,69433.0
2020-05-29 15:40:00,84.58,84.6,84.22,84.33,112716.0,77.1077,77.1259,76.7795,76.8798,112716.0
2020-05-29 15:50:00,84.35,85.11,84.35,84.83,315232.0,76.898,77.5909,76.898,77.3356,315232.0
2020-06-01 09:30:00,84.67,84.67,84.18,84.34,57753.0,77.1897,77.1897,76.743,76.8889,57753.0
2020-06-01 09:40:00,84.37,84.61,84.23,84.61,25340.0,76.9162,77.135,76.7886,77.135,25340.0
2020-06-01 09:50:00,84.63,84.69,84.39,84.5,27232.0,77.1533,77.208,76.9345,77.0347,27232.0
2020-06-01 10:00:00,84.54,84.94,84.47,84.64,24930.0,77.0712,77.4359,77.0074,77.1624,24930.0
2020-06-01 10:10:00,84.62,84.89,84.62,84.86,21126.0,77.1441,77.3903,77.1441,77.3629,21126.0
2020-06-01 10:20:00,84.89,85.18,84.78,84.96,12773.0,77.3903,77.6547,77.29,77.4541,12773.0
2020-06-01 10:30:00,84.93,84.98,84.78,84.88,11754.0,77.4268,77.4723,77.29,77.3812,11754.0
2020-06-01 10:40:00,84.87,84.95,84.74,84.95,13792.0,77.3721,77.445,77.2535,77.445,13792.0
2020-06-01 10:50:00,84.95,84.95,84.72,84.77,9227.0,77.445,77.445,77.2353,77.2809,9227.0
2020-06-01 11:00:00,84.8,84.83,84.51,84.56,22315.0,77.3082,77.3356,77.0439,77.0894,22315.0
2020-06-01 11:10:00,84.56,84.7,84.39,84.69,15922.0,77.0894,77.2171,76.9345,77.208,15922.0
2020-06-01 11:20:00,84.73,84.77,84.51,84.6,18165.0,77.2444,77.2809,77.0439,77.1259,18165.0
2020-06-01 11:30:00,84.58,84.7,84.52,84.69,16930.0,77.1077,77.2171,77.053,77.208,16930.0
2020-06-01 11:40:00,84.68,84.74,84.65,84.71,13120.0,77.1988,77.2535,77.1715,77.2262,13120.0
2020-06-01 11:50:00,84.7,84.71,84.57,84.65,19599.0,77.2171,77.2262,77.0986,77.1715,19599.0
2020-06-01 12:00:00,84.66,84.96,84.61,84.93,16526.0,77.1806,77.4541,77.135,77.4268,16526.0
2020-06-01 12:10:00,84.94,84.94,84.75,84.85,12687.0,77.4359,77.4359,77.2627,77.3538,12687.0
2020-06-01 12:20:00,84.85,84.97,84.81,84.93,42770.0,77.3538,77.4632,77.3174,77.4268,42770.0
2020-06-01 12:30:00,84.94,85.01,84.93,84.95,22350.0,77.4359,77.4997,77.4268,77.445,22350.0
2020-06-01 12:40:00,84.93,84.94,84.81,84.88,12040.0,77.4268,77.4359,77.3174,77.3812,12040.0
2020-06-01 12:50:00,84.89,84.89,84.79,84.82,16584.0,77.3903,77.3903,77.2991,77.3265,16584.0
2020-06-01 13:00:00,84.82,84.93,84.8,84.91,16665.0,77.3265,77.4268,77.3082,77.4085,16665.0
2020-06-01 13:10:00,84.89,84.91,84.8,84.91,15632.0,77.3903,77.4085,77.3082,77.4085,15632.0
2020-06-01 13:20:00,84.89,85.14,84.89,85.05,17413.0,77.3903,77.6182,77.3903,77.5362,17413.0
2020-06-01 13:30:00,85.04,85.11,84.95,85.09,14756.0,77.527,77.5909,77.445,77.5726,14756.0
2020-06-01 13:40:00,85.1,85.17,85.07,85.13,14115.0,77.5817,77.6456,77.5544,77.6091,14115.0
2020-06-01 13:50:00,85.15,85.16,84.94,85.0,26412.0,77.6273,77.6364,77.4359,77.4906,26412.0
2020-06-01 14:00:00,85.02,85.09,84.98,84.98,19974.0,77.5088,77.5726,77.4723,77.4723,19974.0
2020-06-01 14:10:00,85.0,85.0,84.79,84.97,36427.0,77.4906,77.4906,77.2991,77.4632,36427.0
2020-06-01 14:20:00,84.95,85.01,84.65,84.66,17536.0,77.445,77.4997,77.1715,77.1806,17536.0
2020-06-01 14:30:00,84.67,84.7,84.51,84.64,16558.0,77.1897,77.2171,77.0439,77.1624,16558.0
2020-06-01 14:40:00,84.6,84.81,84.53,84.79,24724.0,77.1259,77.3174,77.0621,77.2991,24724.0
2020-06-01 14:50:00,84.77,84.94,84.75,84.93,21122.0,77.2809,77.4359,77.2627,77.4268,21122.0
2020-06-01 15:00:00,84.93,85.02,84.92,84.97,35142.0,77.4268,77.5088,77.4176,77.4632,35142.0
2020-06-01 15:10:00,84.95,85.17,84.89,85.12,36557.0,77.445,77.6456,77.3903,77.6,36557.0
2020-06-01 15:20:00,85.12,85.19,85.01,85.12,33358.0,77.6,77.6638,77.4997,77.6,33358.0
2020-06-01 15:30:00,85.12,85.36,85.1,85.11,43888.0,77.6,77.8188,77.5817,77.5909,43888.0
2020-06-01 15:40:00,85.12,85.12,84.94,84.95,64782.0,77.6,77.6,77.4359,77.445,64782.0
2020-06-01 15:50:00,84.93,84.99,84.65,84.67,157737.0,77.4268,77.4815,77.1715,77.1897,157737.0
2020-06-02 09:30:00,85.14,85.14,84.24,84.73,53127.0,77.6182,77.6182,76.7977,77.2444,53127.0
2020-06-02 09:40:00,84.81,84.87,84.51,84.84,15208.0,77.3174,77.3721,77.0439,77.3447,15208.0
2020-06-02 09:50:00,84.91,84.98,84.72,84.81,16644.0,77.4085,77.4723,77.2353,77.3174,16644.0
2020-06-02 10:00:00,84.79,84.95,84.7,84.85,28544.0,77.2991,77.445,77.2171,77.3538,28544.0
2020-06-02 10:10:00,84.8,85.02,84.7,84.98,26434.0,77.3082,77.5088,77.2171,77.4723,26434.0
2020-06-02 10:20:00,85.01,85.13,84.88,84.97,23341.0,77.4997,77.6091,77.3812,77.4632,23341.0
2020-06-02 10:30:00,84.98,85.02,84.81,84.81,17389.0,77.4723,77.5088,77.3174,77.3174,17389.0
2020-06-02 10:40:00,84.8,84.89,84.69,84.75,19910.0,77.3082,77.3903,77.208,77.2627,19910.0
2020-06-02 10:50:00,84.74,84.99,84.68,84.95,38919.0,77.2535,77.4815,77.1988,77.445,38919.0
2020-06-02 11:00:00,84.96,84.97,84.67,84.72,30173.0,77.4541,77.4632,77.1897,77.2353,30173.0
2020-06-02 11:10:00,84.73,84.91,84.67,84.81,30824.0,77.2444,77.4085,77.1897,77.3174,30824.0
2020-06-02 11:20:00,84.8,84.94,84.75,84.85,21076.0,77.3082,77.4359,77.2627,77.3538,21076.0
2020-06-02 11:30:00,84.81,85.04,84.79,84.97,28569.0,77.3174,77.527,77.2991,77.4632,28569.0
2020-06-02 11:40:00,85.02,85.2,85.02,85.16,9917.0,77.5088,77.6729,77.5088,77.6364,9917.0
2020-06-02 11:50:00,85.12,85.17,84.95,85.01,9543.0,77.6,77.6456,77.445,77.4997,9543.0
2020-06-02 12:00:00,84.93,85.15,84.88,85.13,8528.0,77.4268,77.6273,77.3812,77.6091,8528.0
2020-06-02 12:10:00,85.15,85.28,85.14,85.28,13305.0,77.6273,77.7458,77.6182,77.7458,13305.0
2020-06-02 12:20:00,85.28,85.46,85.25,85.45,9152.0,77.7458,77.9099,77.7185,77.9008,9152.0
2020-06-02 12:30:00,85.42,85.43,85.27,85.29,8241.0,77.8735,77.8826,77.7367,77.7549,8241.0
2020-06-02 12:40:00,85.26,85.33,85.21,85.26,12467.0,77.7276,77.7914,77.682,77.7276,12467.0
2020-06-02 12:50:00,85.25,85.28,85.12,85.14,12323.0,77.7185,77.7458,77.6,77.6182,12323.0
2020-06-02 13:00:00,85.15,85.32,85.11,85.32,10070.0,77.6273,77.7823,77.5909,77.7823,10070.0
2020-06-02 13:10:00,85.31,85.47,85.28,85.43,16710.0,77.7732,77.919,77.7458,77.8826,16710.0
2020-06-02 13:20:00,85.41,85.43,85.24,85.25,16727.0,77.8643,77.8826,77.7094,77.7185,16727.0
2020-06-02 13:30:00,85.23,85.35,85.2,85.28,18466.0,77.7002,77.8096,77.6729,77.7458,18466.0
2020-06-02 13:40:00,85.27,85.38,85.23,85.25,21738.0,77.7367,77.837,77.7002,77.7185,21738.0
2020-06-02 13:50:00,85.25,85.5,85.25,85.46,24930.0,77.7185,77.9464,77.7185,77.9099,24930.0
2020-06-02 14:00:00,85.45,85.54,85.3,85.38,25539.0,77.9008,77.9829,77.7641,77.837,25539.0
2020-06-02 14:10:00,85.39,85.46,85.28,85.43,21040.0,77.8461,77.9099,77.7458,77.8826,21040.0
2020-06-02 14:20:00,85.42,85.43,85.09,85.11,20011.0,77.8735,77.8826,77.5726,77.5909,20011.0
2020-06-02 14:30:00,85.09,85.12,84.9,84.92,31169.0,77.5726,77.6,77.3994,77.4176,31169.0
2020-06-02 14:40:00,84.92,85.08,84.92,85.07,16823.0,77.4176,77.5635,77.4176,77.5544,16823.0
2020-06-02 14:50:00,85.08,85.29,85.01,85.24,24023.0,77.5635,77.7549,77.4997,77.7094,24023.0
2020-06-02 15:00:00,85.24,85.38,85.2,85.25,26013.0,77.7094,77.837,77.6729,77.7185,26013.0
2020-06-02 15:10:00,85.25,85.33,85.22,85.27,28828.0,77.7185,77.7914,77.6911,77.7367,28828.0
2020-06-02 15:20:00,85.28,85.39,85.23,85.39,28225.0,77.7458,77.8461,77.7002,77.8461,28225.0
2020-06-02 15:30:00,85.4,85.48,85.2,85.34,50693.0,77.8552,77.9282,77.6729,77.8005,50693.0
2020-06-02 15:40:00,85.35,85.36,85.2,85.35,62322.0,77.8096,77.8188,77.6729,77.8096,62322.0
2020-06-02 15:50:00,85.32,85.62,85.3,85.62,148820.0,77.7823,78.0558,77.7641,78.0558,148820.0
2020-06-03 09:30:00,86.9,88.01,86.65,87.68,55460.0,79.2227,80.2346,78.9948,79.9338,55460.0
2020-06-03 09:40:00,87.79,88.06,87.69,87.72,25721.0,80.0341,80.2802,79.9429,79.9703,25721.0
2020-06-03 09:50:00,87.77,87.85,87.38,87.46,10263.0,80.0159,80.0888,79.6603,79.7332,10263.0
2020-06-03 10:00:00,87.41,87.85,87.4,87.67,17282.0,79.6877,80.0888,79.6785,79.9247,17282.0
2020-06-03 10:10:00,87.65,88.06,87.65,88.0,28480.0,79.9065,80.2802,79.9065,80.2255,28480.0
2020-06-03 10:20:00,88.01,88.28,88.0,88.25,73802.0,80.2346,80.4808,80.2255,80.4534,73802.0
2020-06-03 10:30:00,88.24,88.75,88.24,88.71,37115.0,80.4443,80.9093,80.4443,80.8728,37115.0
2020-06-03 10:40:00,88.72,88.83,88.27,88.29,41357.0,80.8819,80.9822,80.4717,80.4899,41357.0
2020-06-03 10:50:00,88.28,88.41,88.21,88.31,21682.0,80.4808,80.5993,80.417,80.5081,21682.0
2020-06-03 11:00:00,88.22,88.4,88.18,88.35,36543.0,80.4261,80.5902,80.3896,80.5446,36543.0
2020-06-03 11:10:00,88.36,88.49,88.23,88.25,20734.0,80.5537,80.6722,80.4352,80.4534,20734.0
2020-06-03 11:20:00,88.24,88.26,88.12,88.2,16415.0,80.4443,80.4626,80.3349,80.4079,16415.0
2020-06-03 11:30:00,88.23,88.55,88.23,88.55,18132.0,80.4352,80.7269,80.4352,80.7269,18132.0
2020-06-03 11:40:00,88.52,88.56,88.33,88.36,19354.0,80.6996,80.7361,80.5264,80.5537,19354.0
2020-06-03 11:50:00,88.38,88.45,88.26,88.38,10471.0,80.572,80.6358,80.4626,80.572,10471.0
2020-06-03 12:00:00,88.38,88.62,88.37,88.53,14909.0,80.572,80.7908,80.5628,80.7087,14909.0
2020-06-03 12:10:00,88.56,88.67,88.5,88.56,19865.0,80.7361,80.8363,80.6814,80.7361,19865.0
2020-06-03 12:20:00,88.55,88.78,88.4,88.77,20006.0,80.7269,80.9366,80.5902,80.9275,20006.0
2020-06-03 12:30:00,88.81,88.96,88.63,88.74,24094.0,80.964,81.1007,80.7999,80.9002,24094.0
2020-06-03 12:40:00,88.73,88.82,88.68,88.73,18887.0,80.891,80.9731,80.8455,80.891,18887.0
2020-06-03 12:50:00,88.75,88.82,88.73,88.78,10954.0,80.9093,80.9731,80.891,80.9366,10954.0
2020-06-03 13:00:00,88.81,89.07,88.81,89.0,53947.0,80.964,81.201,80.964,81.1372,53947.0
2020-06-03 13:10:00,89.0,89.01,88.93,88.96,21316.0,81.1372,81.1463,81.0734,81.1007,21316.0
2020-06-03 13:20:00,88.95,89.08,88.88,89.05,51685.0,81.0916,81.2101,81.0278,81.1828,51685.0
2020-06-03 13:30:00,89.05,89.06,88.97,89.06,33848.0,81.1828,81.1919,81.1098,81.1919,33848.0
2020-06-03 13:40:00,89.05,89.07,88.93,88.95,23841.0,81.1828,81.201,81.0734,81.0916,23841.0
2020-06-03 13:50:00,88.92,89.07,88.89,89.02,35956.0,81.0643,81.201,81.0369,81.1554,35956.0
2020-06-03 14:00:00,89.02,89.23,89.01,89.04,21254.0,81.1554,81.3469,81.1463,81.1737,21254.0
2020-06-03 14:10:00,89.05,89.16,89.01,89.08,19672.0,81.1828,81.283,81.1463,81.2101,19672.0
2020-06-03 14:20:00,89.07,89.07,88.93,89.03,25969.0,81.201,81.201,81.0734,81.1645,25969.0
2020-06-03 14:30:00,89.03,89.25,88.94,89.15,21250.0,81.1645,81.3651,81.0825,81.2739,21250.0
2020-06-03 14:40:00,89.13,89.33,88.98,89.2,29576.0,81.2557,81.438,81.119,81.3195,29576.0
2020-06-03 14:50:00,89.19,89.25,89.08,89.08,21641.0,81.3104,81.3651,81.2101,81.2101,21641.0
2020-06-03 15:00:00,89.08,89.14,89.01,89.11,18225.0,81.2101,81.2648,81.1463,81.2375,18225.0
2020-06-03 15:10:00,89.12,89.21,89.1,89.18,29407.0,81.2466,81.3286,81.2283,81.3013,29407.0
2020-06-03 15:20:00,89.17,89.45,89.08,89.37,37606.0,81.2922,81.5474,81.2101,81.4745,37606.0
2020-06-03 15:30:00,89.35,89.51,89.24,89.44,44620.0,81.4563,81.6021,81.356,81.5383,44620.0
2020-06-03 15:40:00,89.44,89.55,89.29,89.44,70051.0,81.5383,81.6386,81.4016,81.5383,70051.0
2020-06-03 15:50:00,89.44,89.47,89.07,89.35,145928.0,81.5383,81.5657,81.201,81.4563,145928.0
2020-06-04 09:30:00,88.47,88.6,87.94,88.22,36367.0,80.654,80.7725,80.1708,80.4261,36367.0
2020-06-04 09:40:00,88.18,88.55,87.96,88.05,17458.0,80.3896,80.7269,80.1891,80.2711,17458.0
2020-06-04 09:50:00,88.11,88.71,88.05,88.71,27464.0,80.3258,80.8728,80.2711,80.8728,27464.0
2020-06-04 10:00:00,88.68,89.01,88.68,88.88,38434.0,80.8455,81.1463,80.8455,81.0278,38434.0
2020-06-04 10:10:00,88.86,89.13,88.84,89.11,21118.0,81.0096,81.2557,80.9913,81.2375,21118.0
2020-06-04 10:20:00,89.1,89.45,88.85,89.44,41452.0,81.2283,81.5474,81.0004,81.5383,41452.0
2020-06-04 10:30:00,89.45,89.7,89.45,89.58,18313.0,81.5474,81.7753,81.5474,81.6659,18313.0
2020-06-04 10:40:00,89.56,89.93,89.56,89.91,32398.0,81.6477,81.985,81.6477,81.9668,32398.0
2020-06-04 10:50:00,89.87,89.96,89.7,89.88,14114.0,81.9303,82.0124,81.7753,81.9394,14114.0
2020-06-04 11:00:00,89.87,89.93,89.4,89.49,22270.0,81.9303,81.985,81.5018,81.5839,22270.0
2020-06-04 11:10:00,89.51,89.53,89.29,89.4,32399.0,81.6021,81.6204,81.4016,81.5018,32399.0
2020-06-04 11:20:00,89.4,89.68,89.35,89.51,17609.0,81.5018,81.7571,81.4563,81.6021,17609.0
2020-06-04 11:30:00,89.51,89.53,89.19,89.38,58853.0,81.6021,81.6204,81.3104,81.4836,58853.0
2020-06-04 11:40:00,89.38,89.62,89.37,89.5,34013.0,81.4836,81.7024,81.4745,81.593,34013.0
2020-06-04 11:50:00,89.5,89.8,89.39,89.79,53938.0,81.593,81.8665,81.4927,81.8574,53938.0
2020-06-04 12:00:00,89.81,89.87,89.73,89.8,28142.0,81.8756,81.9303,81.8027,81.8665,28142.0
2020-06-04 12:10:00,89.8,89.83,89.62,89.77,26620.0,81.8665,81.8939,81.7024,81.8392,26620.0
2020-06-04 12:20:00,89.76,89.8,89.64,89.67,12815.0,81.83,81.8665,81.7206,81.748,12815.0
2020-06-04 12:30:00,89.66,89.8,89.49,89.79,22073.0,81.7389,81.8665,81.5839,81.8574,22073.0
2020-06-04 12:40:00,89.76,89.83,89.64,89.65,20570.0,81.83,81.8939,81.7206,81.7298,20570.0
2020-06-04 12:50:00,89.69,90.17,89.67,90.04,49823.0,81.7662,82.2038,81.748,82.0853,49823.0
2020-06-04 13:00:00,90.03,90.06,89.71,89.93,38765.0,82.0762,82.1035,81.7845,81.985,38765.0
2020-06-04 13:10:00,89.93,90.16,89.88,90.07,56361.0,81.985,82.1947,81.9394,82.1127,56361.0
2020-06-04 13:20:00,90.06,90.49,90.04,90.37,71672.0,82.1035,82.4955,82.0853,82.3862,71672.0
2020-06-04 13:30:00,90.39,90.64,90.39,90.64,78520.0,82.4044,82.6323,82.4044,82.6323,78520.0
2020-06-04 13:40:00,90.62,90.8,90.56,90.61,45536.0,82.6141,82.7782,82.5594,82.6049,45536.0
2020-06-04 13:50:00,90.62,90.68,90.52,90.63,25915.0,82.6141,82.6688,82.5229,82.6232,25915.0
2020-06-04 14:00:00,90.61,90.99,90.58,90.99,114563.0,82.6049,82.9514,82.5776,82.9514,114563.0
2020-06-04 14:10:00,90.98,91.36,90.87,91.33,173985.0,82.9423,83.2887,82.842,83.2613,173985.0
2020-06-04 14:20:00,91.35,91.53,91.24,91.42,59939.0,83.2796,83.4437,83.1793,83.3434,59939.0
2020-06-04 14:30:00,91.44,91.65,91.27,91.64,60880.0,83.3616,83.5531,83.2066,83.544,60880.0
2020-06-04 14:40:00,91.64,91.85,91.5,91.85,60806.0,83.544,83.7354,83.4163,83.7354,60806.0
2020-06-04 14:50:00,91.85,91.86,91.3,91.4,72657.0,83.7354,83.7445,83.234,83.3252,72657.0
2020-06-04 15:00:00,91.39,91.53,91.28,91.4,93518.0,83.316,83.4437,83.2158,83.3252,93518.0
2020-06-04 15:10:00,91.4,91.51,91.25,91.49,99301.0,83.3252,83.4254,83.1884,83.4072,99301.0
2020-06-04 15:20:00,91.49,91.74,91.33,91.73,80762.0,83.4072,83.6351,83.2613,83.626,80762.0
2020-06-04 15:30:00,91.72,91.89,91.65,91.68,102167.0,83.6169,83.7719,83.5531,83.5804,102167.0
2020-06-04 15:40:00,91.66,91.71,91.45,91.7,96715.0,83.5622,83.6078,83.3707,83.5986,96715.0
2020-06-04 15:50:00,91.71,92.04,91.61,91.98,283503.0,83.6078,83.9086,83.5166,83.8539,283503.0
2020-06-05 09:30:00,96.59,97.19,95.47,96.66,142596.0,88.0566,88.6036,87.0356,88.1205,142596.0
2020-06-05 09:40:00,96.65,96.87,96.1,96.37,93631.0,88.1113,88.3119,87.6099,87.8561,93631.0
2020-06-05 09:50:00,96.4,96.7,95.95,96.11,95399.0,87.8834,88.1569,87.4732,87.619,95399.0
2020-06-05 10:00:00,96.06,96.94,96.0,96.91,76066.0,87.5735,88.3757,87.5188,88.3484,76066.0
2020-06-05 10:10:00,96.93,97.3,96.73,97.09,69199.0,88.3666,88.7039,88.1843,88.5125,69199.0
2020-06-05 10:20:00,97.09,97.68,96.99,97.64,113120.0,88.5125,89.0503,88.4213,89.0139,113120.0
2020-06-05 10:30:00,97.64,97.77,97.42,97.73,109175.0,89.0139,89.1324,88.8133,89.0959,109175.0
2020-06-05 10:40:00,97.66,98.07,97.65,97.98,76490.0,89.0321,89.4059,89.023,89.3238,76490.0
2020-06-05 10:50:00,97.97,98.43,97.93,98.06,81887.0,89.3147,89.7341,89.2783,89.3968,81887.0
2020-06-05 11:00:00,98.1,98.2,97.71,97.97,66034.0,89.4332,89.5244,89.0777,89.3147,66034.0
2020-06-05 11:10:00,97.96,98.13,97.68,98.09,86001.0,89.3056,89.4606,89.0503,89.4241,86001.0
2020-06-05 11:20:00,98.1,98.23,97.99,98.15,32983.0,89.4332,89.5517,89.333,89.4788,32983.0
2020-06-05 11:30:00,98.17,98.46,97.94,98.03,50360.0,89.497,89.7614,89.2874,89.3694,50360.0
2020-06-05 11:40:00,98.03,98.09,97.91,98.01,43113.0,89.3694,89.4241,89.26,89.3512,43113.0
2020-06-05 11:50:00,98.02,98.13,97.86,97.92,44121.0,89.3603,89.4606,89.2144,89.2691,44121.0
2020-06-05 12:00:00,97.93,98.13,97.6,97.68,37576.0,89.2783,89.4606,88.9774,89.0503,37576.0
2020-06-05 12:10:00,97.74,97.75,97.22,97.32,48481.0,89.105,89.1142,88.631,88.7221,48481.0
2020-06-05 12:20:00,97.3,97.36,97.1,97.14,45730.0,88.7039,88.7586,88.5216,88.558,45730.0
2020-06-05 12:30:00,97.16,97.57,97.15,97.42,27198.0,88.5763,88.9501,88.5672,88.8133,27198.0
2020-06-05 12:40:00,97.43,97.43,97.2,97.28,19488.0,88.8224,88.8224,88.6127,88.6857,19488.0
2020-06-05 12:50:00,97.29,97.3,97.02,97.06,19142.0,88.6948,88.7039,88.4486,88.4851,19142.0
2020-06-05 13:00:00,97.08,97.2,96.89,96.9,23099.0,88.5033,88.6127,88.3301,88.3392,23099.0
2020-06-05 13:10:00,96.86,96.88,96.41,96.5,38312.0,88.3028,88.321,87.8925,87.9746,38312.0
2020-06-05 13:20:00,96.52,96.84,96.52,96.84,59828.0,87.9928,88.2845,87.9928,88.2845,59828.0
2020-06-05 13:30:00,96.85,96.87,96.39,96.39,37484.0,88.2937,88.3119,87.8743,87.8743,37484.0
2020-06-05 13:40:00,96.39,96.55,96.19,96.19,43056.0,87.8743,88.0202,87.692,87.692,43056.0
2020-06-05 13:50:00,96.21,96.22,95.9,95.97,33757.0,87.7102,87.7193,87.4276,87.4914,33757.0
2020-06-05 14:00:00,95.99,96.34,95.96,95.98,36077.0,87.5096,87.8287,87.4823,87.5005,36077.0
2020-06-05 14:10:00,96.0,96.11,95.88,96.02,33811.0,87.5188,87.619,87.4094,87.537,33811.0
2020-06-05 14:20:00,96.01,96.11,95.92,96.08,31208.0,87.5279,87.619,87.4458,87.5917,31208.0
2020-06-05 14:30:00,96.09,96.25,95.8,96.14,42760.0,87.6008,87.7467,87.3364,87.6464,42760.0
2020-06-05 14:40:00,96.15,96.37,96.14,96.17,41594.0,87.6555,87.8561,87.6464,87.6737,41594.0
2020-06-05 14:50:00,96.19,96.26,95.79,95.97,36964.0,87.692,87.7558,87.3273,87.4914,36964.0
2020-06-05 15:00:00,96.04,96.13,95.61,95.67,50137.0,87.5552,87.6373,87.1632,87.2179,50137.0
2020-06-05 15:10:00,95.68,95.68,95.37,95.62,42429.0,87.227,87.227,86.9444,87.1723,42429.0
2020-06-05 15:20:00,95.59,95.72,95.34,95.67,46697.0,87.145,87.2635,86.9171,87.2179,46697.0
2020-06-05 15:30:00,95.68,95.69,95.3,95.4,87587.0,87.227,87.2361,86.8806,86.9718,87587.0
2020-06-05 15:40:00,95.38,95.55,95.16,95.16,119832.0,86.9535,87.1085,86.753,86.753,119832.0
2020-06-05 15:50:00,95.17,95.61,95.17,95.43,212126.0,86.7621,87.1632,86.7621,86.9991,212126.0
2020-06-08 09:30:00,94.77,95.99,94.66,95.68,105715.0,86.3974,87.5096,86.2971,87.227,105715.0
2020-06-08 09:40:00,95.66,96.04,95.25,95.94,95397.0,87.2088,87.5552,86.835,87.4641,95397.0
2020-06-08 09:50:00,95.88,96.22,95.84,96.22,62287.0,87.4094,87.7193,87.3729,87.7193,62287.0
2020-06-08 10:00:00,96.2,96.22,95.93,96.03,33150.0,87.7011,87.7193,87.4549,87.5461,33150.0
2020-06-08 10:10:00,96.05,96.31,95.95,96.12,67687.0,87.5643,87.8014,87.4732,87.6282,67687.0
2020-06-08 10:20:00,96.12,96.21,95.69,95.75,39219.0,87.6282,87.7102,87.2361,87.2908,39219.0
2020-06-08 10:30:00,95.71,95.74,95.25,95.27,56455.0,87.2544,87.2817,86.835,86.8533,56455.0
2020-06-08 10:40:00,95.28,95.88,95.23,95.83,52690.0,86.8624,87.4094,86.8168,87.3638,52690.0
2020-06-08 10:50:00,95.85,96.03,95.82,95.91,29048.0,87.382,87.5461,87.3547,87.4367,29048.0
2020-06-08 11:00:00,95.93,95.95,95.75,95.88,33787.0,87.4549,87.4732,87.2908,87.4094,33787.0
2020-06-08 11:10:00,95.9,96.08,95.86,96.03,31950.0,87.4276,87.5917,87.3911,87.5461,31950.0
2020-06-08 11:20:00,96.0,96.0,95.6,95.68,20509.0,87.5188,87.5188,87.1541,87.227,20509.0
2020-06-08 11:30:00,95.66,95.88,95.63,95.67,33534.0,87.2088,87.4094,87.1814,87.2179,33534.0
2020-06-08 11:40:00,95.68,96.01,95.66,96.01,25076.0,87.227,87.5279,87.2088,87.5279,25076.0
2020-06-08 11:50:00,96.01,96.1,95.84,95.84,39201.0,87.5279,87.6099,87.3729,87.3729,39201.0
2020-06-08 12:00:00,95.84,95.91,95.8,95.9,40984.0,87.3729,87.4367,87.3364,87.4276,40984.0
2020-06-08 12:10:00,95.9,95.98,95.81,95.9,27135.0,87.4276,87.5005,87.3455,87.4276,27135.0
2020-06-08 12:20:00,95.91,95.93,95.7,95.71,32565.0,87.4367,87.4549,87.2453,87.2544,32565.0
2020-06-08 12:30:00,95.7,95.88,95.69,95.87,27621.0,87.2453,87.4094,87.2361,87.4002,27621.0
2020-06-08 12:40:00,95.84,95.93,95.71,95.71,49406.0,87.3729,87.4549,87.2544,87.2544,49406.0
2020-06-08 12:50:00,95.71,95.96,95.67,95.82,37601.0,87.2544,87.4823,87.2179,87.3547,37601.0
2020-06-08 13:00:00,95.82,95.9,95.74,95.9,46503.0,87.3547,87.4276,87.2817,87.4276,46503.0
2020-06-08 13:10:00,95.9,95.97,95.79,95.81,19372.0,87.4276,87.4914,87.3273,87.3455,19372.0
2020-06-08 13:20:00,95.79,95.8,95.61,95.62,23238.0,87.3273,87.3364,87.1632,87.1723,23238.0
2020-06-08 13:30:00,95.6,96.04,95.55,96.01,58308.0,87.1541,87.5552,87.1085,87.5279,58308.0
2020-06-08 13:40:00,96.0,96.02,95.77,95.87,30295.0,87.5188,87.537,87.3091,87.4002,30295.0
2020-06-08 13:50:00,95.86,95.92,95.83,95.89,37214.0,87.3911,87.4458,87.3638,87.4185,37214.0
2020-06-08 14:00:00,95.9,96.06,95.86,95.89,27300.0,87.4276,87.5735,87.3911,87.4185,27300.0
2020-06-08 14:10:00,95.88,95.88,95.58,95.61,25272.0,87.4094,87.4094,87.1359,87.1632,25272.0
2020-06-08 14:20:00,95.6,95.66,95.5,95.53,29036.0,87.1541,87.2088,87.0629,87.0903,29036.0
2020-06-08 14:30:00,95.52,95.55,95.41,95.49,46724.0,87.0812,87.1085,86.9809,87.0538,46724.0
2020-06-08 14:40:00,95.5,95.52,95.18,95.18,59084.0,87.0629,87.0812,86.7712,86.7712,59084.0
2020-06-08 14:50:00,95.2,95.2,95.03,95.17,48324.0,86.7894,86.7894,86.6345,86.7621,48324.0
2020-06-08 15:00:00,95.16,95.19,94.9,95.04,26629.0,86.753,86.7803,86.5159,86.6436,26629.0
2020-06-08 15:10:00,95.04,95.29,95.0,95.2,24614.0,86.6436,86.8715,86.6071,86.7894,24614.0
2020-06-08 15:20:00,95.21,95.36,95.12,95.16,33336.0,86.7986,86.9353,86.7165,86.753,33336.0
2020-06-08 15:30:00,95.16,95.27,95.03,95.27,53827.0,86.753,86.8533,86.6345,86.8533,53827.0
2020-06-08 15:40:00,95.27,95.43,95.24,95.34,93610.0,86.8533,86.9991,86.8259,86.9171,93610.0
2020-06-08 15:50:00,95.37,95.68,95.3,95.67,168368.0,86.9444,87.227,86.8806,87.2179,168368.0
2020-06-09 09:30:00,93.87,94.38,93.25,94.03,43274.0,85.5769,86.0419,85.0117,85.7228,43274.0
2020-06-09 09:40:00,94.08,94.59,93.98,94.47,27013.0,85.7684,86.2333,85.6772,86.1239,27013.0
2020-06-09 09:50:00,94.46,94.59,94.16,94.16,29452.0,86.1148,86.2333,85.8413,85.8413,29452.0
2020-06-09 10:00:00,94.2,94.53,94.16,94.34,26156.0,85.8778,86.1786,85.8413,86.0054,26156.0
2020-06-09 10:10:00,94.31,94.73,94.12,94.73,29251.0,85.9781,86.361,85.8049,86.361,29251.0
2020-06-09 10:20:00,94.73,95.17,94.68,94.79,44031.0,86.361,86.7621,86.3154,86.4157,44031.0
2020-06-09 10:30:00,94.79,94.98,94.68,94.92,36504.0,86.4157,86.5889,86.3154,86.5342,36504.0
2020-06-09 10:40:00,94.92,95.28,94.85,95.28,27089.0,86.5342,86.8624,86.4704,86.8624,27089.0
2020-06-09 10:50:00,95.3,95.32,94.68,94.71,35396.0,86.8806,86.8988,86.3154,86.3427,35396.0
2020-06-09 11:00:00,94.66,94.78,94.57,94.62,44354.0,86.2971,86.4065,86.2151,86.2607,44354.0
2020-06-09 11:10:00,94.63,95.11,94.59,95.11,22863.0,86.2698,86.7074,86.2333,86.7074,22863.0
2020-06-09 11:20:00,95.1,95.25,94.95,95.03,19323.0,86.6983,86.835,86.5615,86.6345,19323.0
2020-06-09 11:30:00,95.02,95.19,94.96,95.04,27877.0,86.6253,86.7803,86.5706,86.6436,27877.0
2020-06-09 11:40:00,95.04,95.31,95.01,95.17,42294.0,86.6436,86.8897,86.6162,86.7621,42294.0
2020-06-09 11:50:00,95.16,95.18,94.83,94.95,34955.0,86.753,86.7712,86.4521,86.5615,34955.0
2020-06-09 12:00:00,94.95,95.05,94.82,95.05,38323.0,86.5615,86.6527,86.443,86.6527,38323.0
2020-06-09 12:10:00,95.06,95.18,95.02,95.08,25228.0,86.6618,86.7712,86.6253,86.68,25228.0
2020-06-09 12:20:00,95.09,95.27,95.09,95.23,22790.0,86.6892,86.8533,86.6892,86.8168,22790.0
2020-06-09 12:30:00,95.24,95.28,95.09,95.13,16922.0,86.8259,86.8624,86.6892,86.7256,16922.0
2020-06-09 12:40:00,95.14,95.23,94.93,94.94,18540.0,86.7347,86.8168,86.5433,86.5524,18540.0
2020-06-09 12:50:00,94.96,95.3,94.96,95.29,15354.0,86.5706,86.8806,86.5706,86.8715,15354.0
2020-06-09 13:00:00,95.28,95.3,95.13,95.14,20034.0,86.8624,86.8806,86.7256,86.7347,20034.0
2020-06-09 13:10:00,95.15,95.28,95.15,95.27,34828.0,86.7439,86.8624,86.7439,86.8533,34828.0
2020-06-09 13:20:00,95.25,95.29,95.11,95.24,25423.0,86.835,86.8715,86.7074,86.8259,25423.0
2020-06-09 13:30:00,95.23,95.23,94.93,94.93,18226.0,86.8168,86.8168,86.5433,86.5433,18226.0
2020-06-09 13:40:00,94.94,95.11,94.91,95.01,19706.0,86.5524,86.7074,86.5251,86.6162,19706.0
2020-06-09 13:50:00,95.02,95.06,94.86,94.91,17271.0,86.6253,86.6618,86.4795,86.5251,17271.0
2020-06-09 14:00:00,94.92,94.96,94.67,94.69,26178.0,86.5342,86.5706,86.3063,86.3245,26178.0
2020-06-09 14:10:00,94.7,95.22,94.7,95.13,48546.0,86.3336,86.8077,86.3336,86.7256,48546.0
2020-06-09 14:20:00,95.12,95.37,95.08,95.26,39559.0,86.7165,86.9444,86.68,86.8441,39559.0
2020-06-09 14:30:00,95.26,95.49,95.23,95.48,32411.0,86.8441,87.0538,86.8168,87.0447,32411.0
2020-06-09 14:40:00,95.47,95.75,95.45,95.71,40995.0,87.0356,87.2908,87.0174,87.2544,40995.0
2020-06-09 14:50:00,95.7,95.75,95.55,95.68,28081.0,87.2453,87.2908,87.1085,87.227,28081.0
2020-06-09 15:00:00,95.7,95.82,95.59,95.82,45188.0,87.2453,87.3547,87.145,87.3547,45188.0
2020-06-09 15:10:00,95.84,96.2,95.83,96.2,57421.0,87.3729,87.7011,87.3638,87.7011,57421.0
2020-06-09 15:20:00,96.19,96.49,96.19,96.47,84382.0,87.692,87.9655,87.692,87.9472,84382.0
2020-06-09 15:30:00,96.45,96.46,95.71,95.92,79639.0,87.929,87.9381,87.2544,87.4458,79639.0
2020-06-09 15:40:00,95.93,96.06,95.66,95.75,83005.0,87.4549,87.5735,87.2088,87.2908,83005.0
2020-06-09 15:50:00,95.74,95.81,95.4,95.43,241389.0,87.2817,87.3455,86.9718,86.9991,241389.0
2020-06-10 09:30:00,95.0,95.42,94.2,94.24,76707.0,86.6071,86.99,85.8778,85.9143,76707.0
2020-06-10 09:40:00,94.13,94.57,93.75,94.51,33384.0,85.814,86.2151,85.4675,86.1604,33384.0
2020-06-10 09:50:00,94.54,94.58,93.85,94.08,47305.0,86.1877,86.2242,85.5587,85.7684,47305.0
2020-06-10 10:00:00,94.1,94.14,93.76,93.9,34189.0,85.7866,85.8231,85.4767,85.6043,34189.0
2020-06-10 10:10:00,93.87,93.98,93.16,93.17,50249.0,85.5769,85.6772,84.9297,84.9388,50249.0
2020-06-10 10:20:00,93.16,93.25,92.82,93.06,40521.0,84.9297,85.0117,84.6197,84.8385,40521.0
2020-06-10 10:30:00,93.01,93.27,92.72,93.27,50908.0,84.7929,85.0299,84.5285,85.0299,50908.0
2020-06-10 10:40:00,93.33,93.43,93.14,93.17,34461.0,85.0846,85.1758,84.9114,84.9388,34461.0
2020-06-10 10:50:00,93.2,93.22,92.93,93.06,39752.0,84.9661,84.9844,84.72,84.8385,39752.0
2020-06-10 11:00:00,93.03,93.25,92.91,93.19,43981.0,84.8111,85.0117,84.7018,84.957,43981.0
2020-06-10 11:10:00,93.19,93.19,92.74,93.09,51822.0,84.957,84.957,84.5468,84.8658,51822.0
2020-06-10 11:20:00,93.08,93.17,92.87,93.07,43898.0,84.8567,84.9388,84.6653,84.8476,43898.0
2020-06-10 11:30:00,93.06,93.2,92.83,93.19,25383.0,84.8385,84.9661,84.6288,84.957,25383.0
2020-06-10 11:40:00,93.27,93.41,93.03,93.14,13165.0,85.0299,85.1576,84.8111,84.9114,13165.0
2020-06-10 11:50:00,93.15,93.43,93.12,93.43,13763.0,84.9205,85.1758,84.8932,85.1758,13763.0
2020-06-10 12:00:00,93.43,93.55,93.2,93.26,22181.0,85.1758,85.2852,84.9661,85.0208,22181.0
2020-06-10 12:10:00,93.26,93.41,93.11,93.41,21473.0,85.0208,85.1576,84.8841,85.1576,21473.0
2020-06-10 12:20:00,93.42,93.42,93.27,93.29,19324.0,85.1667,85.1667,85.0299,85.0482,19324.0
2020-06-10 12:30:00,93.3,93.37,93.25,93.33,28308.0,85.0573,85.1211,85.0117,85.0846,28308.0
2020-06-10 12:40:00,93.32,93.44,93.27,93.3,26010.0,85.0755,85.1849,85.0299,85.0573,26010.0
2020-06-10 12:50:00,93.3,93.55,93.23,93.47,17384.0,85.0573,85.2852,84.9935,85.2123,17384.0
2020-06-10 13:00:00,93.47,93.47,93.26,93.44,15147.0,85.2123,85.2123,85.0208,85.1849,15147.0
2020-06-10 13:10:00,93.45,93.5,93.37,93.47,12044.0,85.194,85.2396,85.1211,85.2123,12044.0
2020-06-10 13:20:00,93.46,93.46,93.17,93.25,13837.0,85.2032,85.2032,84.9388,85.0117,13837.0
2020-06-10 13:30:00,93.2,93.26,93.11,93.2,9741.0,84.9661,85.0208,84.8841,84.9661,9741.0
2020-06-10 13:40:00,93.2,93.27,93.12,93.17,12416.0,84.9661,85.0299,84.8932,84.9388,12416.0
2020-06-10 13:50:00,93.15,93.33,93.14,93.16,15763.0,84.9205,85.0846,84.9114,84.9297,15763.0
2020-06-10 14:00:00,93.16,93.89,92.87,93.57,25926.0,84.9297,85.5952,84.6653,85.3034,25926.0
2020-06-10 14:10:00,93.56,93.96,93.52,93.88,14598.0,85.2943,85.659,85.2579,85.5861,14598.0
2020-06-10 14:20:00,93.82,93.85,93.47,93.7,26880.0,85.5314,85.5587,85.2123,85.422,26880.0
2020-06-10 14:30:00,93.68,93.68,93.11,93.11,27714.0,85.4037,85.4037,84.8841,84.8841,27714.0
2020-06-10 14:40:00,93.05,93.32,92.7,92.94,42341.0,84.8294,85.0755,84.5103,84.7291,42341.0
2020-06-10 14:50:00,92.94,92.97,92.31,92.55,46114.0,84.7291,84.7564,84.1548,84.3736,46114.0
2020-06-10 15:00:00,92.52,92.84,92.16,92.7,62542.0,84.3462,84.6379,84.018,84.5103,62542.0
2020-06-10 15:10:00,92.73,92.86,92.59,92.78,27264.0,84.5377,84.6562,84.41,84.5832,27264.0
2020-06-10 15:20:00,92.79,93.07,92.42,93.07,48240.0,84.5924,84.8476,84.255,84.8476,48240.0
2020-06-10 15:30:00,93.09,93.12,92.59,92.77,43364.0,84.8658,84.8932,84.41,84.5741,43364.0
2020-06-10 15:40:00,92.74,92.74,92.01,92.31,58554.0,84.5468,84.5468,83.8813,84.1548,58554.0
2020-06-10 15:50:00,92.25,92.46,91.98,91.98,135636.0,84.1001,84.2915,83.8539,83.8539,135636.0
2020-06-11 09:30:00,88.16,88.42,87.41,87.57,87445.0,80.3714,80.6084,79.6877,79.8335,87445.0
2020-06-11 09:40:00,87.42,87.97,86.89,87.6,64076.0,79.6968,80.1982,79.2136,79.8609,64076.0
2020-06-11 09:50:00,87.67,88.4,87.41,88.22,60637.0,79.9247,80.5902,79.6877,80.4261,60637.0
2020-06-11 10:00:00,88.24,88.4,87.53,87.62,38371.0,80.4443,80.5902,79.7971,79.8791,38371.0
2020-06-11 10:10:00,87.58,88.15,87.52,87.75,35938.0,79.8426,80.3623,79.7879,79.9976,35938.0
2020-06-11 10:20:00,87.82,88.01,87.68,87.73,39108.0,80.0614,80.2346,79.9338,79.9794,39108.0
2020-06-11 10:30:00,87.78,88.25,87.76,88.25,17681.0,80.025,80.4534,80.0067,80.4534,17681.0
2020-06-11 10:40:00,88.18,88.18,87.27,87.29,17223.0,80.3896,80.3896,79.56,79.5783,17223.0
2020-06-11 10:50:00,87.31,87.75,87.31,87.54,37371.0,79.5965,79.9976,79.5965,79.8062,37371.0
2020-06-11 11:00:00,87.56,87.92,87.42,87.64,49044.0,79.8244,80.1526,79.6968,79.8973,49044.0
2020-06-11 11:10:00,87.55,87.82,87.44,87.82,17333.0,79.8153,80.0614,79.715,80.0614,17333.0
2020-06-11 11:20:00,87.77,87.79,87.32,87.37,10614.0,80.0159,80.0341,79.6056,79.6512,10614.0
2020-06-11 11:30:00,87.42,87.5,87.13,87.13,15749.0,79.6968,79.7697,79.4324,79.4324,15749.0
2020-06-11 11:40:00,87.16,87.3,86.95,87.07,22469.0,79.4597,79.5874,79.2683,79.3777,22469.0
2020-06-11 11:50:00,87.01,87.24,86.96,87.24,13469.0,79.323,79.5327,79.2774,79.5327,13469.0
2020-06-11 12:00:00,87.14,87.18,86.77,86.77,23126.0,79.4415,79.478,79.1042,79.1042,23126.0
2020-06-11 12:10:00,86.8,86.86,86.44,86.55,30438.0,79.1315,79.1862,78.8034,78.9036,30438.0
2020-06-11 12:20:00,86.6,86.76,86.26,86.45,51967.0,78.9492,79.0951,78.6393,78.8125,51967.0
2020-06-11 12:30:00,86.43,87.06,86.43,86.69,19056.0,78.7942,79.3686,78.7942,79.0313,19056.0
2020-06-11 12:40:00,86.73,86.73,86.34,86.42,24373.0,79.0677,79.0677,78.7122,78.7851,24373.0
2020-06-11 12:50:00,86.37,86.49,86.13,86.48,14440.0,78.7395,78.8489,78.5207,78.8398,14440.0
2020-06-11 13:00:00,86.49,86.99,86.49,86.87,10552.0,78.8489,79.3048,78.8489,79.1954,10552.0
2020-06-11 13:10:00,86.82,86.91,86.66,86.69,11747.0,79.1498,79.2318,79.0039,79.0313,11747.0
2020-06-11 13:20:00,86.76,86.86,86.51,86.51,11977.0,79.0951,79.1862,78.8672,78.8672,11977.0
2020-06-11 13:30:00,86.5,86.71,86.41,86.41,15570.0,78.8581,79.0495,78.776,78.776,15570.0
2020-06-11 13:40:00,86.42,86.48,86.11,86.27,15227.0,78.7851,78.8398,78.5025,78.6484,15227.0
2020-06-11 13:50:00,86.27,86.62,86.27,86.61,20042.0,78.6484,78.9674,78.6484,78.9583,20042.0
2020-06-11 14:00:00,86.56,86.56,86.08,86.13,13601.0,78.9127,78.9127,78.4752,78.5207,13601.0
2020-06-11 14:10:00,86.1,86.19,85.92,85.97,15909.0,78.4934,78.5754,78.3293,78.3749,15909.0
2020-06-11 14:20:00,85.96,86.29,85.95,86.13,19871.0,78.3658,78.6666,78.3566,78.5207,19871.0
2020-06-11 14:30:00,86.08,86.16,85.6,85.66,25914.0,78.4752,78.5481,78.0376,78.0923,25914.0
2020-06-11 14:40:00,85.6,85.69,85.37,85.52,26070.0,78.0376,78.1196,77.8279,77.9646,26070.0
2020-06-11 14:50:00,85.51,85.54,85.03,85.24,31280.0,77.9555,77.9829,77.5179,77.7094,31280.0
2020-06-11 15:00:00,85.26,85.75,85.09,85.62,38235.0,77.7276,78.1743,77.5726,78.0558,38235.0
2020-06-11 15:10:00,85.56,85.79,85.29,85.55,32236.0,78.0011,78.2108,77.7549,77.992,32236.0
2020-06-11 15:20:00,85.56,85.57,85.11,85.34,38594.0,78.0011,78.0102,77.5909,77.8005,38594.0
2020-06-11 15:30:00,85.31,85.61,84.97,85.59,63019.0,77.7732,78.0467,77.4632,78.0284,63019.0
2020-06-11 15:40:00,85.56,86.05,85.48,85.52,78997.0,78.0011,78.4478,77.9282,77.9646,78997.0
2020-06-11 15:50:00,85.5,85.5,85.1,85.18,174088.0,77.9464,77.9464,77.5817,77.6547,174088.0
2020-06-12 09:30:00,88.45,88.45,87.55,88.4,63961.0,80.6358,80.6358,79.8153,80.5902,63961.0
2020-06-12 09:40:00,88.38,88.66,87.82,87.91,27656.0,80.572,80.8272,80.0614,80.1435,27656.0
2020-06-12 09:50:00,87.81,87.97,87.14,87.39,17821.0,80.0523,80.1982,79.4415,79.6694,17821.0
2020-06-12 10:00:00,87.34,87.84,87.2,87.23,18811.0,79.6238,80.0797,79.4962,79.5236,18811.0
2020-06-12 10:10:00,87.2,87.33,86.8,86.98,12993.0,79.4962,79.6147,79.1315,79.2956,12993.0
2020-06-12 10:20:00,86.95,87.0,86.3,86.41,21215.0,79.2683,79.3139,78.6757,78.776,21215.0
2020-06-12 10:30:00,86.39,86.41,85.78,85.78,18420.0,78.7578,78.776,78.2017,78.2017,18420.0
2020-06-12 10:40:00,85.86,86.45,85.85,86.32,12505.0,78.2746,78.8125,78.2655,78.694,12505.0
2020-06-12 10:50:00,86.23,86.28,85.1,85.13,33042.0,78.6119,78.6575,77.5817,77.6091,33042.0
2020-06-12 11:00:00,85.16,85.8,84.66,85.59,22568.0,77.6364,78.2199,77.1806,78.0284,22568.0
2020-06-12 11:10:00,85.59,85.63,84.47,84.47,20362.0,78.0284,78.0649,77.0074,77.0074,20362.0
2020-06-12 11:20:00,84.56,85.35,84.29,85.14,26664.0,77.0894,77.8096,76.8433,77.6182,26664.0
2020-06-12 11:30:00,85.13,85.96,84.92,85.96,22325.0,77.6091,78.3658,77.4176,78.3658,22325.0
2020-06-12 11:40:00,85.91,86.05,85.56,85.87,17151.0,78.3202,78.4478,78.0011,78.2837,17151.0
2020-06-12 11:50:00,85.86,86.34,85.57,86.34,19495.0,78.2746,78.7122,78.0102,78.7122,19495.0
2020-06-12 12:00:00,86.41,86.56,86.1,86.31,12866.0,78.776,78.9127,78.4934,78.6848,12866.0
2020-06-12 12:10:00,86.29,86.45,86.16,86.39,9698.0,78.6666,78.8125,78.5481,78.7578,9698.0
2020-06-12 12:20:00,86.39,86.41,85.78,86.08,16377.0,78.7578,78.776,78.2017,78.4752,16377.0
2020-06-12 12:30:00,85.99,86.0,85.66,85.77,13182.0,78.3931,78.4022,78.0923,78.1925,13182.0
2020-06-12 12:40:00,85.78,85.97,85.46,85.64,23815.0,78.2017,78.3749,77.9099,78.074,23815.0
2020-06-12 12:50:00,85.67,85.97,85.67,85.92,10530.0,78.1014,78.3749,78.1014,78.3293,10530.0
2020-06-12 13:00:00,85.91,85.91,85.34,85.44,12623.0,78.3202,78.3202,77.8005,77.8917,12623.0
2020-06-12 13:10:00,85.44,85.47,85.15,85.31,12603.0,77.8917,77.919,77.6273,77.7732,12603.0
2020-06-12 13:20:00,85.3,85.5,85.04,85.19,14550.0,77.7641,77.9464,77.527,77.6638,14550.0
2020-06-12 13:30:00,85.14,85.27,84.56,84.66,15642.0,77.6182,77.7367,77.0894,77.1806,15642.0
2020-06-12 13:40:00,84.64,84.94,84.23,84.31,18070.0,77.1624,77.4359,76.7886,76.8615,18070.0
2020-06-12 13:50:00,84.36,84.52,84.06,84.1,11554.0,76.9071,77.053,76.6336,76.6701,11554.0
2020-06-12 14:00:00,84.03,84.56,83.95,84.25,25507.0,76.6063,77.0894,76.5333,76.8068,25507.0
2020-06-12 14:10:00,84.35,85.04,84.35,84.64,18725.0,76.898,77.527,76.898,77.1624,18725.0
2020-06-12 14:20:00,84.62,84.79,84.36,84.67,7646.0,77.1441,77.2991,76.9071,77.1897,7646.0
2020-06-12 14:30:00,84.66,85.37,84.65,84.82,19512.0,77.1806,77.8279,77.1715,77.3265,19512.0
2020-06-12 14:40:00,84.87,84.94,84.47,84.66,20690.0,77.3721,77.4359,77.0074,77.1806,20690.0
2020-06-12 14:50:00,84.69,85.07,84.52,84.99,34608.0,77.208,77.5544,77.053,77.4815,34608.0
2020-06-12 15:00:00,85.04,85.78,85.04,85.58,31452.0,77.527,78.2017,77.527,78.0193,31452.0
2020-06-12 15:10:00,85.54,85.76,85.02,85.17,38119.0,77.9829,78.1834,77.5088,77.6456,38119.0
2020-06-12 15:20:00,85.16,85.19,84.63,84.9,26580.0,77.6364,77.6638,77.1533,77.3994,26580.0
2020-06-12 15:30:00,84.93,85.5,84.69,85.4,47357.0,77.4268,77.9464,77.208,77.8552,47357.0
2020-06-12 15:40:00,85.44,86.33,85.41,86.33,76658.0,77.8917,78.7031,77.8643,78.7031,76658.0
2020-06-12 15:50:00,86.31,86.47,85.84,85.99,176937.0,78.6848,78.8307,78.2564,78.3931,176937.0
2020-06-15 09:30:00,83.33,83.94,82.98,83.83,56339.0,75.9681,76.5242,75.649,76.4239,56339.0
2020-06-15 09:40:00,83.76,84.34,83.67,84.3,16340.0,76.3601,76.8889,76.2781,76.8524,16340.0
2020-06-15 09:50:00,84.17,84.45,84.1,84.26,26813.0,76.7339,76.9892,76.6701,76.8159,26813.0
2020-06-15 10:00:00,84.32,84.94,84.18,84.92,30272.0,76.8706,77.4359,76.743,77.4176,30272.0
2020-06-15 10:10:00,84.92,85.16,84.84,85.07,27288.0,77.4176,77.6364,77.3447,77.5544,27288.0
2020-06-15 10:20:00,85.08,85.12,84.72,84.74,19715.0,77.5635,77.6,77.2353,77.2535,19715.0
2020-06-15 10:30:00,84.76,85.16,84.65,84.84,26650.0,77.2718,77.6364,77.1715,77.3447,26650.0
2020-06-15 10:40:00,84.78,85.34,84.69,85.3,33939.0,77.29,77.8005,77.208,77.7641,33939.0
2020-06-15 10:50:00,85.26,85.59,85.2,85.32,16724.0,77.7276,78.0284,77.6729,77.7823,16724.0
2020-06-15 11:00:00,85.3,86.21,85.19,86.03,33942.0,77.7641,78.5937,77.6638,78.4296,33942.0
2020-06-15 11:10:00,86.01,86.22,85.69,85.75,29630.0,78.4113,78.6028,78.1196,78.1743,29630.0
2020-06-15 11:20:00,85.7,85.99,85.48,85.48,18159.0,78.1287,78.3931,77.9282,77.9282,18159.0
2020-06-15 11:30:00,85.48,85.65,85.2,85.41,19323.0,77.9282,78.0831,77.6729,77.8643,19323.0
2020-06-15 11:40:00,85.42,85.57,84.97,85.17,15563.0,77.8735,78.0102,77.4632,77.6456,15563.0
2020-06-15 11:50:00,85.22,85.42,85.06,85.31,26170.0,77.6911,77.8735,77.5453,77.7732,26170.0
2020-06-15 12:00:00,85.27,85.74,85.22,85.6,69606.0,77.7367,78.1652,77.6911,78.0376,69606.0
2020-06-15 12:10:00,85.56,85.86,85.53,85.79,60820.0,78.0011,78.2746,77.9737,78.2108,60820.0
2020-06-15 12:20:00,85.77,86.05,85.66,85.88,53331.0,78.1925,78.4478,78.0923,78.2928,53331.0
2020-06-15 12:30:00,85.91,85.99,85.75,85.97,41546.0,78.3202,78.3931,78.1743,78.3749,41546.0
2020-06-15 12:40:00,85.97,86.07,85.81,86.06,28456.0,78.3749,78.466,78.229,78.4569,28456.0
2020-06-15 12:50:00,86.05,86.24,86.01,86.18,47923.0,78.4478,78.621,78.4113,78.5663,47923.0
2020-06-15 13:00:00,86.18,86.49,86.05,86.48,53455.0,78.5663,78.8489,78.4478,78.8398,53455.0
2020-06-15 13:10:00,86.47,86.59,86.36,86.4,26436.0,78.8307,78.9401,78.7304,78.7669,26436.0
2020-06-15 13:20:00,86.37,86.52,86.04,86.17,20740.0,78.7395,78.8763,78.4387,78.5572,20740.0
2020-06-15 13:30:00,86.16,86.16,85.87,86.07,34482.0,78.5481,78.5481,78.2837,78.466,34482.0
2020-06-15 13:40:00,86.08,86.11,85.73,85.73,23684.0,78.4752,78.5025,78.1561,78.1561,23684.0
2020-06-15 13:50:00,85.73,86.15,85.73,85.87,27630.0,78.1561,78.539,78.1561,78.2837,27630.0
2020-06-15 14:00:00,85.91,87.36,85.9,87.23,39348.0,78.3202,79.6421,78.3111,79.5236,39348.0
2020-06-15 14:10:00,87.28,87.83,86.98,87.7,47656.0,79.5691,80.0705,79.2956,79.952,47656.0
2020-06-15 14:20:00,87.79,87.85,87.42,87.74,44108.0,80.0341,80.0888,79.6968,79.9885,44108.0
2020-06-15 14:30:00,87.76,87.86,87.21,87.53,51792.0,80.0067,80.0979,79.5053,79.7971,51792.0
2020-06-15 14:40:00,87.51,87.69,87.23,87.37,37329.0,79.7788,79.9429,79.5236,79.6512,37329.0
2020-06-15 14:50:00,87.4,87.41,86.77,86.89,68162.0,79.6785,79.6877,79.1042,79.2136,68162.0
2020-06-15 15:00:00,86.89,87.3,86.85,87.02,41107.0,79.2136,79.5874,79.1771,79.3321,41107.0
2020-06-15 15:10:00,87.04,87.21,86.9,86.9,28734.0,79.3503,79.5053,79.2227,79.2227,28734.0
2020-06-15 15:20:00,86.9,86.96,86.27,86.28,38502.0,79.2227,79.2774,78.6484,78.6575,38502.0
2020-06-15 15:30:00,86.24,86.3,85.73,86.15,48708.0,78.621,78.6757,78.1561,78.539,48708.0
2020-06-15 15:40:00,86.14,86.52,85.96,86.26,74497.0,78.5299,78.8763,78.3658,78.6393,74497.0
2020-06-15 15:50:00,86.26,86.8,86.16,86.68,236353.0,78.6393,79.1315,78.5481,79.0221,236353.0
2020-06-16 09:30:00,90.01,90.93,89.77,90.87,75000.0,82.058,82.8967,81.8392,82.842,75000.0
2020-06-16 09:40:00,90.89,90.97,90.36,90.36,45610.0,82.8602,82.9331,82.377,82.377,45610.0
2020-06-16 09:50:00,90.37,90.48,89.88,90.11,49816.0,82.3862,82.4864,81.9394,82.1491,49816.0
2020-06-16 10:00:00,90.05,90.37,89.76,90.19,38054.0,82.0944,82.3862,81.83,82.2221,38054.0
2020-06-16 10:10:00,90.14,90.35,90.11,90.18,22899.0,82.1765,82.3679,82.1491,82.2129,22899.0
2020-06-16 10:20:00,90.19,90.38,89.88,90.34,51269.0,82.2221,82.3953,81.9394,82.3588,51269.0
2020-06-16 10:30:00,90.35,90.41,89.13,89.23,39593.0,82.3679,82.4226,81.2557,81.3469,39593.0
2020-06-16 10:40:00,89.24,89.28,88.85,89.23,19638.0,81.356,81.3924,81.0004,81.3469,19638.0
2020-06-16 10:50:00,89.21,89.21,87.71,87.92,37444.0,81.3286,81.3286,79.9612,80.1526,37444.0
2020-06-16 11:00:00,87.69,88.64,87.25,88.42,34442.0,79.9429,80.809,79.5418,80.6084,34442.0
2020-06-16 11:10:00,88.47,89.14,88.16,88.96,42627.0,80.654,81.2648,80.3714,81.1007,42627.0
2020-06-16 11:20:00,88.95,89.31,88.91,89.22,20019.0,81.0916,81.4198,81.0551,81.3377,20019.0
2020-06-16 11:30:00,89.28,89.54,88.91,89.08,18052.0,81.3924,81.6295,81.0551,81.2101,18052.0
2020-06-16 11:40:00,89.0,89.58,88.99,89.43,14569.0,81.1372,81.6659,81.1281,81.5292,14569.0
2020-06-16 11:50:00,89.44,89.56,88.83,88.83,12534.0,81.5383,81.6477,80.9822,80.9822,12534.0
2020-06-16 12:00:00,88.91,89.05,88.65,88.92,8607.0,81.0551,81.1828,80.8181,81.0643,8607.0
2020-06-16 12:10:00,88.85,89.16,88.74,89.13,13031.0,81.0004,81.283,80.9002,81.2557,13031.0
2020-06-16 12:20:00,89.18,89.51,89.18,89.41,17007.0,81.3013,81.6021,81.3013,81.511,17007.0
2020-06-16 12:30:00,89.41,89.89,89.41,89.72,29998.0,81.511,81.9486,81.511,81.7936,29998.0
2020-06-16 12:40:00,89.7,90.0,89.53,89.56,15806.0,81.7753,82.0488,81.6204,81.6477,15806.0
2020-06-16 12:50:00,89.6,89.65,89.34,89.48,23958.0,81.6842,81.7298,81.4471,81.5748,23958.0
2020-06-16 13:00:00,89.48,89.7,89.41,89.48,29904.0,81.5748,81.7753,81.511,81.5748,29904.0
2020-06-16 13:10:00,89.47,89.76,89.43,89.65,14793.0,81.5657,81.83,81.5292,81.7298,14793.0
2020-06-16 13:20:00,89.61,89.63,89.42,89.51,13621.0,81.6933,81.7115,81.5201,81.6021,13621.0
2020-06-16 13:30:00,89.57,89.57,89.0,89.09,12718.0,81.6568,81.6568,81.1372,81.2192,12718.0
2020-06-16 13:40:00,89.08,89.29,89.07,89.23,11520.0,81.2101,81.4016,81.201,81.3469,11520.0
2020-06-16 13:50:00,89.24,89.35,88.83,89.01,19490.0,81.356,81.4563,80.9822,81.1463,19490.0
2020-06-16 14:00:00,89.01,89.4,89.01,89.37,12226.0,81.1463,81.5018,81.1463,81.4745,12226.0
2020-06-16 14:10:00,89.35,89.81,89.32,89.67,29937.0,81.4563,81.8756,81.4289,81.748,29937.0
2020-06-16 14:20:00,89.78,89.79,89.01,89.49,35150.0,81.8483,81.8574,81.1463,81.5839,35150.0
2020-06-16 14:30:00,89.5,89.76,89.44,89.5,29952.0,81.593,81.83,81.5383,81.593,29952.0
2020-06-16 14:40:00,89.56,89.56,89.13,89.36,13970.0,81.6477,81.6477,81.2557,81.4654,13970.0
2020-06-16 14:50:00,89.39,89.46,89.13,89.41,40599.0,81.4927,81.5565,81.2557,81.511,40599.0
2020-06-16 15:00:00,89.43,89.51,88.92,88.99,40700.0,81.5292,81.6021,81.0643,81.1281,40700.0
2020-06-16 15:10:00,89.0,89.05,88.29,88.35,28815.0,81.1372,81.1828,80.4899,80.5446,28815.0
2020-06-16 15:20:00,88.37,88.87,88.36,88.77,27514.0,80.5628,81.0187,80.5537,80.9275,27514.0
2020-06-16 15:30:00,88.8,89.17,88.62,88.79,44673.0,80.9549,81.2922,80.7908,80.9457,44673.0
2020-06-16 15:40:00,88.81,88.89,88.45,88.64,61743.0,80.964,81.0369,80.6358,80.809,61743.0
2020-06-16 15:50:00,88.64,89.0,88.43,89.0,158767.0,80.809,81.1372,80.6175,81.1372,158767.0
2020-06-17 09:30:00,89.63,89.63,87.95,87.99,73153.0,81.7115,81.7115,80.1799,80.2164,73153.0
2020-06-17 09:40:00,88.04,88.57,87.97,88.57,21689.0,80.262,80.7452,80.1982,80.7452,21689.0
2020-06-17 09:50:00,88.62,88.82,87.78,87.96,18535.0,80.7908,80.9731,80.025,80.1891,18535.0
2020-06-17 10:00:00,88.04,88.27,87.86,88.22,22297.0,80.262,80.4717,80.0979,80.4261,22297.0
2020-06-17 10:10:00,88.11,88.54,87.95,88.0,15345.0,80.3258,80.7178,80.1799,80.2255,15345.0
2020-06-17 10:20:00,88.06,88.15,87.79,87.86,10841.0,80.2802,80.3623,80.0341,80.0979,10841.0
2020-06-17 10:30:00,87.85,88.23,87.66,88.03,17533.0,80.0888,80.4352,79.9156,80.2529,17533.0
2020-06-17 10:40:00,88.04,88.04,87.76,87.93,36269.0,80.262,80.262,80.0067,80.1617,36269.0
2020-06-17 10:50:00,87.91,88.49,87.89,88.24,23733.0,80.1435,80.6722,80.1252,80.4443,23733.0
2020-06-17 11:00:00,88.17,88.26,87.92,88.13,14343.0,80.3805,80.4626,80.1526,80.344,14343.0
2020-06-17 11:10:00,88.11,88.36,88.1,88.26,15653.0,80.3258,80.5537,80.3167,80.4626,15653.0
2020-06-17 11:20:00,88.26,88.26,87.85,87.85,31891.0,80.4626,80.4626,80.0888,80.0888,31891.0
2020-06-17 11:30:00,87.85,88.44,87.78,88.34,13575.0,80.0888,80.6267,80.025,80.5355,13575.0
2020-06-17 11:40:00,88.25,88.52,88.25,88.46,6282.0,80.4534,80.6996,80.4534,80.6449,6282.0
2020-06-17 11:50:00,88.41,88.63,88.31,88.53,24210.0,80.5993,80.7999,80.5081,80.7087,24210.0
2020-06-17 12:00:00,88.53,88.67,88.44,88.67,7777.0,80.7087,80.8363,80.6267,80.8363,7777.0
2020-06-17 12:10:00,88.65,88.66,88.56,88.6,9804.0,80.8181,80.8272,80.7361,80.7725,9804.0
2020-06-17 12:20:00,88.58,88.58,88.39,88.41,14136.0,80.7543,80.7543,80.5811,80.5993,14136.0
2020-06-17 12:30:00,88.43,88.74,88.4,88.69,14070.0,80.6175,80.9002,80.5902,80.8546,14070.0
2020-06-17 12:40:00,88.65,88.67,88.55,88.65,7002.0,80.8181,80.8363,80.7269,80.8181,7002.0
2020-06-17 12:50:00,88.6,88.6,88.43,88.57,8377.0,80.7725,80.7725,80.6175,80.7452,8377.0
2020-06-17 13:00:00,88.61,88.81,88.59,88.73,16734.0,80.7816,80.964,80.7634,80.891,16734.0
2020-06-17 13:10:00,88.72,88.8,88.67,88.7,8004.0,80.8819,80.9549,80.8363,80.8637,8004.0
2020-06-17 13:20:00,88.73,88.87,88.7,88.82,7251.0,80.891,81.0187,80.8637,80.9731,7251.0
2020-06-17 13:30:00,88.84,89.04,88.82,89.04,8812.0,80.9913,81.1737,80.9731,81.1737,8812.0
2020-06-17 13:40:00,89.04,89.11,88.79,88.87,18301.0,81.1737,81.2375,80.9457,81.0187,18301.0
2020-06-17 13:50:00,88.91,89.0,88.76,88.85,10552.0,81.0551,81.1372,80.9184,81.0004,10552.0
2020-06-17 14:00:00,88.8,88.86,88.66,88.86,12653.0,80.9549,81.0096,80.8272,81.0096,12653.0
2020-06-17 14:10:00,88.84,88.95,88.67,88.7,14467.0,80.9913,81.0916,80.8363,80.8637,14467.0
2020-06-17 14:20:00,88.71,88.77,88.66,88.72,12575.0,80.8728,80.9275,80.8272,80.8819,12575.0
2020-06-17 14:30:00,88.76,88.76,88.63,88.72,7740.0,80.9184,80.9184,80.7999,80.8819,7740.0
2020-06-17 14:40:00,88.75,88.98,88.74,88.92,39164.0,80.9093,81.119,80.9002,81.0643,39164.0
2020-06-17 14:50:00,88.9,89.14,88.89,89.08,45628.0,81.046,81.2648,81.0369,81.2101,45628.0
2020-06-17 15:00:00,89.07,89.25,88.87,89.14,61573.0,81.201,81.3651,81.0187,81.2648,61573.0
2020-06-17 15:10:00,89.16,89.28,89.02,89.03,35415.0,81.283,81.3924,81.1554,81.1645,35415.0
2020-06-17 15:20:00,89.06,89.07,88.7,88.9,46384.0,81.1919,81.201,80.8637,81.046,46384.0
2020-06-17 15:30:00,88.92,89.16,88.77,89.08,64594.0,81.0643,81.283,80.9275,81.2101,64594.0
2020-06-17 15:40:00,89.06,89.06,88.66,88.83,109560.0,81.1919,81.1919,80.8272,80.9822,109560.0
2020-06-17 15:50:00,88.8,89.04,88.75,88.82,180872.0,80.9549,81.1737,80.9093,80.9731,180872.0
2020-06-18 09:30:00,88.1,88.64,87.48,87.93,42556.0,80.3167,80.809,79.7515,80.1617,42556.0
2020-06-18 09:40:00,87.83,88.24,87.66,88.21,19456.0,80.0705,80.4443,79.9156,80.417,19456.0
2020-06-18 09:50:00,88.21,88.21,87.63,87.84,29071.0,80.417,80.417,79.8882,80.0797,29071.0
2020-06-18 10:00:00,87.85,88.49,87.85,88.29,26772.0,80.0888,80.6722,80.0888,80.4899,26772.0
2020-06-18 10:10:00,88.3,88.65,88.27,88.57,21829.0,80.499,80.8181,80.4717,80.7452,21829.0
2020-06-18 10:20:00,88.59,88.67,88.26,88.46,14018.0,80.7634,80.8363,80.4626,80.6449,14018.0
2020-06-18 10:30:00,88.51,88.83,88.21,88.37,15566.0,80.6905,80.9822,80.417,80.5628,15566.0
2020-06-18 10:40:00,88.45,88.6,88.3,88.43,11998.0,80.6358,80.7725,80.499,80.6175,11998.0
2020-06-18 10:50:00,88.36,88.58,87.95,88.58,20876.0,80.5537,80.7543,80.1799,80.7543,20876.0
2020-06-18 11:00:00,88.6,88.6,88.24,88.25,10435.0,80.7725,80.7725,80.4443,80.4534,10435.0
2020-06-18 11:10:00,88.25,88.41,88.19,88.2,15362.0,80.4534,80.5993,80.3987,80.4079,15362.0
2020-06-18 11:20:00,88.17,88.17,87.92,88.11,24456.0,80.3805,80.3805,80.1526,80.3258,24456.0
2020-06-18 11:30:00,88.14,88.51,88.14,88.31,21542.0,80.3532,80.6905,80.3532,80.5081,21542.0
2020-06-18 11:40:00,88.3,88.42,88.25,88.39,27022.0,80.499,80.6084,80.4534,80.5811,27022.0
2020-06-18 11:50:00,88.39,88.4,88.16,88.29,167835.0,80.5811,80.5902,80.3714,80.4899,167835.0
2020-06-18 12:00:00,88.27,88.32,87.91,88.2,16043.0,80.4717,80.5173,80.1435,80.4079,16043.0
2020-06-18 12:10:00,88.18,88.29,88.14,88.26,44455.0,80.3896,80.4899,80.3532,80.4626,44455.0
2020-06-18 12:20:00,88.2,88.56,88.2,88.51,16276.0,80.4079,80.7361,80.4079,80.6905,16276.0
2020-06-18 12:30:00,88.51,88.52,87.93,87.99,13868.0,80.6905,80.6996,80.1617,80.2164,13868.0
2020-06-18 12:40:00,87.96,88.07,87.9,87.98,9144.0,80.1891,80.2893,80.1344,80.2073,9144.0
2020-06-18 12:50:00,87.97,88.1,87.84,87.86,17701.0,80.1982,80.3167,80.0797,80.0979,17701.0
2020-06-18 13:00:00,87.92,87.95,87.66,87.76,24565.0,80.1526,80.1799,79.9156,80.0067,24565.0
2020-06-18 13:10:00,87.76,88.0,87.74,88.0,11197.0,80.0067,80.2255,79.9885,80.2255,11197.0
2020-06-18 13:20:00,88.03,88.12,87.9,88.11,46831.0,80.2529,80.3349,80.1344,80.3258,46831.0
2020-06-18 13:30:00,88.09,88.26,88.05,88.26,12003.0,80.3076,80.4626,80.2711,80.4626,12003.0
2020-06-18 13:40:00,88.25,88.29,88.17,88.2,8393.0,80.4534,80.4899,80.3805,80.4079,8393.0
2020-06-18 13:50:00,88.18,88.43,88.18,88.35,24886.0,80.3896,80.6175,80.3896,80.5446,24886.0
2020-06-18 14:00:00,88.35,88.38,87.92,88.0,20501.0,80.5446,80.572,80.1526,80.2255,20501.0
2020-06-18 14:10:00,88.04,88.11,87.86,88.06,15740.0,80.262,80.3258,80.0979,80.2802,15740.0
2020-06-18 14:20:00,88.06,88.16,87.93,88.01,15595.0,80.2802,80.3714,80.1617,80.2346,15595.0
2020-06-18 14:30:00,88.03,88.27,87.88,87.89,22216.0,80.2529,80.4717,80.1161,80.1252,22216.0
2020-06-18 14:40:00,87.93,87.95,87.72,87.73,14802.0,80.1617,80.1799,79.9703,79.9794,14802.0
2020-06-18 14:50:00,87.73,87.83,87.44,87.44,19582.0,79.9794,80.0705,79.715,79.715,19582.0
2020-06-18 15:00:00,87.46,87.51,87.31,87.44,20352.0,79.7332,79.7788,79.5965,79.715,20352.0
2020-06-18 15:10:00,87.43,87.44,87.15,87.35,24847.0,79.7059,79.715,79.4506,79.633,24847.0
2020-06-18 15:20:00,87.35,87.52,87.24,87.49,37389.0,79.633,79.7879,79.5327,79.7606,37389.0
2020-06-18 15:30:00,87.48,87.76,87.45,87.7,37021.0,79.7515,80.0067,79.7241,79.952,37021.0
2020-06-18 15:40:00,87.69,87.7,87.37,87.56,61992.0,79.9429,79.952,79.6512,79.8244,61992.0
2020-06-18 15:50:00,87.55,87.73,87.22,87.53,154427.0,79.8153,79.9794,79.5144,79.7971,154427.0
2020-06-19 09:30:00,89.48,89.48,88.42,88.54,278126.0,81.5748,81.5748,80.6084,80.7178,278126.0
2020-06-19 09:40:00,88.52,88.58,88.07,88.33,23182.0,80.6996,80.7543,80.2893,80.5264,23182.0
2020-06-19 09:50:00,88.34,88.61,88.31,88.45,20130.0,80.5355,80.7816,80.5081,80.6358,20130.0
2020-06-19 10:00:00,88.37,88.71,88.35,88.56,20592.0,80.5628,80.8728,80.5446,80.7361,20592.0
2020-06-19 10:10:00,88.53,88.73,88.35,88.63,23913.0,80.7087,80.891,80.5446,80.7999,23913.0
2020-06-19 10:20:00,88.58,88.58,88.24,88.25,9836.0,80.7543,80.7543,80.4443,80.4534,9836.0
2020-06-19 10:30:00,88.24,88.24,87.92,88.2,29890.0,80.4443,80.4443,80.1526,80.4079,29890.0
2020-06-19 10:40:00,88.16,88.3,87.94,88.28,9801.0,80.3714,80.499,80.1708,80.4808,9801.0
2020-06-19 10:50:00,88.26,88.29,87.99,88.13,13907.0,80.4626,80.4899,80.2164,80.344,13907.0
2020-06-19 11:00:00,88.17,88.28,88.04,88.06,8970.0,80.3805,80.4808,80.262,80.2802,8970.0
2020-06-19 11:10:00,88.09,88.3,88.06,88.06,19688.0,80.3076,80.499,80.2802,80.2802,19688.0
2020-06-19 11:20:00,88.02,88.23,87.82,88.14,38495.0,80.2438,80.4352,80.0614,80.3532,38495.0
2020-06-19 11:30:00,88.15,88.16,87.97,88.04,39164.0,80.3623,80.3714,80.1982,80.262,39164.0
2020-06-19 11:40:00,88.08,88.25,88.01,88.14,15501.0,80.2985,80.4534,80.2346,80.3532,15501.0
2020-06-19 11:50:00,88.12,88.33,88.12,88.23,17907.0,80.3349,80.5264,80.3349,80.4352,17907.0
2020-06-19 12:00:00,88.26,88.31,88.16,88.3,24316.0,80.4626,80.5081,80.3714,80.499,24316.0
2020-06-19 12:10:00,88.29,88.4,87.2,87.2,31217.0,80.4899,80.5902,79.4962,79.4962,31217.0
2020-06-19 12:20:00,87.22,87.45,86.9,87.38,43395.0,79.5144,79.7241,79.2227,79.6603,43395.0
2020-06-19 12:30:00,87.36,87.69,87.35,87.6,33321.0,79.6421,79.9429,79.633,79.8609,33321.0
2020-06-19 12:40:00,87.56,87.84,87.49,87.84,30973.0,79.8244,80.0797,79.7606,80.0797,30973.0
2020-06-19 12:50:00,87.85,88.0,87.66,87.94,23392.0,80.0888,80.2255,79.9156,80.1708,23392.0
2020-06-19 13:00:00,87.95,88.12,87.63,87.68,47241.0,80.1799,80.3349,79.8882,79.9338,47241.0
2020-06-19 13:10:00,87.71,87.9,87.53,87.59,22173.0,79.9612,80.1344,79.7971,79.8518,22173.0
2020-06-19 13:20:00,87.59,87.61,87.4,87.52,27577.0,79.8518,79.87,79.6785,79.7879,27577.0
2020-06-19 13:30:00,87.52,87.89,87.34,87.83,77530.0,79.7879,80.1252,79.6238,80.0705,77530.0
2020-06-19 13:40:00,87.82,87.87,87.43,87.55,27722.0,80.0614,80.107,79.7059,79.8153,27722.0
2020-06-19 13:50:00,87.52,87.56,87.06,87.09,22885.0,79.7879,79.8244,79.3686,79.3959,22885.0
2020-06-19 14:00:00,87.12,87.34,86.91,87.08,26003.0,79.4233,79.6238,79.2318,79.3868,26003.0
2020-06-19 14:10:00,87.05,87.09,86.8,86.9,28635.0,79.3595,79.3959,79.1315,79.2227,28635.0
2020-06-19 14:20:00,86.92,87.33,86.87,87.24,41297.0,79.2409,79.6147,79.1954,79.5327,41297.0
2020-06-19 14:30:00,87.26,87.87,87.15,87.8,36281.0,79.5509,80.107,79.4506,80.0432,36281.0
2020-06-19 14:40:00,87.79,88.1,87.72,87.9,30654.0,80.0341,80.3167,79.9703,80.1344,30654.0
2020-06-19 14:50:00,87.9,88.08,87.75,87.97,34546.0,80.1344,80.2985,79.9976,80.1982,34546.0
2020-06-19 15:00:00,87.97,87.98,87.65,87.73,28744.0,80.1982,80.2073,79.9065,79.9794,28744.0
2020-06-19 15:10:00,87.73,88.16,87.58,88.14,44052.0,79.9794,80.3714,79.8426,80.3532,44052.0
2020-06-19 15:20:00,88.14,88.14,87.8,87.81,56241.0,80.3532,80.3532,80.0432,80.0523,56241.0
2020-06-19 15:30:00,87.82,88.04,87.73,87.82,99021.0,80.0614,80.262,79.9794,80.0614,99021.0
2020-06-19 15:40:00,87.83,88.08,87.49,87.49,171589.0,80.0705,80.2985,79.7606,79.7606,171589.0
2020-06-19 15:50:00,87.46,89.04,87.42,88.9,671794.0,79.7332,81.1737,79.6968,81.046,671794.0
2020-06-22 09:30:00,88.65,88.75,86.46,86.71,105949.0,80.8181,80.9093,78.8216,79.0495,105949.0
2020-06-22 09:40:00,86.69,87.14,86.43,86.95,52002.0,79.0313,79.4415,78.7942,79.2683,52002.0
2020-06-22 09:50:00,86.94,87.34,86.91,87.03,31978.0,79.2592,79.6238,79.2318,79.3412,31978.0
2020-06-22 10:00:00,87.03,87.58,86.95,87.51,48540.0,79.3412,79.8426,79.2683,79.7788,48540.0
2020-06-22 10:10:00,87.5,87.77,87.46,87.5,36663.0,79.7697,80.0159,79.7332,79.7697,36663.0
2020-06-22 10:20:00,87.54,87.97,87.53,87.78,34036.0,79.8062,80.1982,79.7971,80.025,34036.0
2020-06-22 10:30:00,87.77,87.77,87.31,87.33,28892.0,80.0159,80.0159,79.5965,79.6147,28892.0
2020-06-22 10:40:00,87.32,87.57,87.23,87.23,29806.0,79.6056,79.8335,79.5236,79.5236,29806.0
2020-06-22 10:50:00,87.23,87.29,87.02,87.06,52673.0,79.5236,79.5783,79.3321,79.3686,52673.0
2020-06-22 11:00:00,87.07,87.21,87.03,87.14,48677.0,79.3777,79.5053,79.3412,79.4415,48677.0
2020-06-22 11:10:00,87.1,87.43,87.06,87.35,31381.0,79.405,79.7059,79.3686,79.633,31381.0
2020-06-22 11:20:00,87.33,87.46,87.24,87.31,25876.0,79.6147,79.7332,79.5327,79.5965,25876.0
2020-06-22 11:30:00,87.33,87.48,87.1,87.4,24823.0,79.6147,79.7515,79.405,79.6785,24823.0
2020-06-22 11:40:00,87.43,87.46,87.14,87.14,25784.0,79.7059,79.7332,79.4415,79.4415,25784.0
2020-06-22 11:50:00,87.15,87.31,87.05,87.13,42829.0,79.4506,79.5965,79.3595,79.4324,42829.0
2020-06-22 12:00:00,87.16,87.56,87.16,87.55,27216.0,79.4597,79.8244,79.4597,79.8153,27216.0
2020-06-22 12:10:00,87.53,87.86,87.45,87.85,39672.0,79.7971,80.0979,79.7241,80.0888,39672.0
2020-06-22 12:20:00,87.85,87.86,87.4,87.45,53665.0,80.0888,80.0979,79.6785,79.7241,53665.0
2020-06-22 12:30:00,87.45,87.49,87.39,87.44,15579.0,79.7241,79.7606,79.6694,79.715,15579.0
2020-06-22 12:40:00,87.45,88.0,87.43,87.92,45831.0,79.7241,80.2255,79.7059,80.1526,45831.0
2020-06-22 12:50:00,87.95,88.07,87.89,87.98,22484.0,80.1799,80.2893,80.1252,80.2073,22484.0
2020-06-22 13:00:00,87.99,88.09,87.91,87.99,26131.0,80.2164,80.3076,80.1435,80.2164,26131.0
2020-06-22 13:10:00,87.98,87.98,87.72,87.75,20892.0,80.2073,80.2073,79.9703,79.9976,20892.0
2020-06-22 13:20:00,87.78,87.85,87.66,87.73,21998.0,80.025,80.0888,79.9156,79.9794,21998.0
2020-06-22 13:30:00,87.73,87.83,87.64,87.74,23774.0,79.9794,80.0705,79.8973,79.9885,23774.0
2020-06-22 13:40:00,87.75,87.89,87.73,87.85,18238.0,79.9976,80.1252,79.9794,80.0888,18238.0
2020-06-22 13:50:00,87.86,87.86,87.58,87.64,33553.0,80.0979,80.0979,79.8426,79.8973,33553.0
2020-06-22 14:00:00,87.61,87.63,87.32,87.63,51188.0,79.87,79.8882,79.6056,79.8882,51188.0
2020-06-22 14:10:00,87.61,87.63,87.4,87.5,19109.0,79.87,79.8882,79.6785,79.7697,19109.0
2020-06-22 14:20:00,87.51,87.71,87.44,87.59,30385.0,79.7788,79.9612,79.715,79.8518,30385.0
2020-06-22 14:30:00,87.59,87.73,87.56,87.65,25059.0,79.8518,79.9794,79.8244,79.9065,25059.0
2020-06-22 14:40:00,87.63,87.78,87.61,87.69,22459.0,79.8882,80.025,79.87,79.9429,22459.0
2020-06-22 14:50:00,87.69,87.88,87.64,87.8,22856.0,79.9429,80.1161,79.8973,80.0432,22856.0
2020-06-22 15:00:00,87.81,87.81,87.56,87.57,36586.0,80.0523,80.0523,79.8244,79.8335,36586.0
2020-06-22 15:10:00,87.57,87.68,87.2,87.25,62325.0,79.8335,79.9338,79.4962,79.5418,62325.0
2020-06-22 15:20:00,87.23,87.26,87.06,87.13,52357.0,79.5236,79.5509,79.3686,79.4324,52357.0
2020-06-22 15:30:00,87.14,87.28,87.07,87.22,71866.0,79.4415,79.5691,79.3777,79.5144,71866.0
2020-06-22 15:40:00,87.22,87.43,87.08,87.11,100084.0,79.5144,79.7059,79.3868,79.4142,100084.0
2020-06-22 15:50:00,87.1,87.33,87.0,87.08,242810.0,79.405,79.6147,79.3139,79.3868,242810.0
2020-06-23 09:30:00,88.0,88.21,87.68,87.86,70084.0,80.2255,80.417,79.9338,80.0979,70084.0
2020-06-23 09:40:00,87.86,88.05,87.42,87.45,30771.0,80.0979,80.2711,79.6968,79.7241,30771.0
2020-06-23 09:50:00,87.4,87.7,87.38,87.55,22149.0,79.6785,79.952,79.6603,79.8153,22149.0
2020-06-23 10:00:00,87.53,87.78,87.35,87.66,16478.0,79.7971,80.025,79.633,79.9156,16478.0
2020-06-23 10:10:00,87.62,87.92,87.54,87.88,22486.0,79.8791,80.1526,79.8062,80.1161,22486.0
2020-06-23 10:20:00,87.89,87.89,87.57,87.83,25167.0,80.1252,80.1252,79.8335,80.0705,25167.0
2020-06-23 10:30:00,87.85,87.86,87.5,87.59,11148.0,80.0888,80.0979,79.7697,79.8518,11148.0
2020-06-23 10:40:00,87.57,87.72,87.09,87.24,22135.0,79.8335,79.9703,79.3959,79.5327,22135.0
2020-06-23 10:50:00,87.24,87.36,87.19,87.27,18243.0,79.5327,79.6421,79.4871,79.56,18243.0
2020-06-23 11:00:00,87.28,87.47,87.13,87.36,16133.0,79.5691,79.7424,79.4324,79.6421,16133.0
2020-06-23 11:10:00,87.36,87.38,87.14,87.2,21966.0,79.6421,79.6603,79.4415,79.4962,21966.0
2020-06-23 11:20:00,87.2,87.72,87.2,87.63,20604.0,79.4962,79.9703,79.4962,79.8882,20604.0
2020-06-23 11:30:00,87.62,87.72,87.56,87.56,19907.0,79.8791,79.9703,79.8244,79.8244,19907.0
2020-06-23 11:40:00,87.56,87.6,87.43,87.49,11203.0,79.8244,79.8609,79.7059,79.7606,11203.0
2020-06-23 11:50:00,87.49,87.6,87.39,87.55,21476.0,79.7606,79.8609,79.6694,79.8153,21476.0
2020-06-23 12:00:00,87.55,87.78,87.55,87.68,12809.0,79.8153,80.025,79.8153,79.9338,12809.0
2020-06-23 12:10:00,87.66,87.78,87.59,87.68,21973.0,79.9156,80.025,79.8518,79.9338,21973.0
2020-06-23 12:20:00,87.67,87.88,87.61,87.69,17152.0,79.9247,80.1161,79.87,79.9429,17152.0
2020-06-23 12:30:00,87.72,87.75,87.55,87.62,11222.0,79.9703,79.9976,79.8153,79.8791,11222.0
2020-06-23 12:40:00,87.6,87.68,87.46,87.67,9445.0,79.8609,79.9338,79.7332,79.9247,9445.0
2020-06-23 12:50:00,87.65,87.72,87.62,87.62,8628.0,79.9065,79.9703,79.8791,79.8791,8628.0
2020-06-23 13:00:00,87.63,87.74,87.61,87.7,10792.0,79.8882,79.9885,79.87,79.952,10792.0
2020-06-23 13:10:00,87.69,87.77,87.6,87.75,15801.0,79.9429,80.0159,79.8609,79.9976,15801.0
2020-06-23 13:20:00,87.74,87.89,87.69,87.8,39510.0,79.9885,80.1252,79.9429,80.0432,39510.0
2020-06-23 13:30:00,87.79,87.87,87.69,87.87,30949.0,80.0341,80.107,79.9429,80.107,30949.0
2020-06-23 13:40:00,87.89,87.89,87.69,87.85,26848.0,80.1252,80.1252,79.9429,80.0888,26848.0
2020-06-23 13:50:00,87.87,87.96,87.76,87.91,21431.0,80.107,80.1891,80.0067,80.1435,21431.0
2020-06-23 14:00:00,87.88,87.9,87.68,87.85,22202.0,80.1161,80.1344,79.9338,80.0888,22202.0
2020-06-23 14:10:00,87.83,87.83,87.7,87.81,14779.0,80.0705,80.0705,79.952,80.0523,14779.0
2020-06-23 14:20:00,87.82,87.97,87.8,87.94,16737.0,80.0614,80.1982,80.0432,80.1708,16737.0
2020-06-23 14:30:00,87.96,88.04,87.85,88.03,84595.0,80.1891,80.262,80.0888,80.2529,84595.0
2020-06-23 14:40:00,88.01,88.07,87.68,87.77,39033.0,80.2346,80.2893,79.9338,80.0159,39033.0
2020-06-23 14:50:00,87.76,87.91,87.72,87.8,15482.0,80.0067,80.1435,79.9703,80.0432,15482.0
2020-06-23 15:00:00,87.78,87.78,87.6,87.65,20636.0,80.025,80.025,79.8609,79.9065,20636.0
2020-06-23 15:10:00,87.65,87.9,87.62,87.89,16742.0,79.9065,80.1344,79.8791,80.1252,16742.0
2020-06-23 15:20:00,87.86,87.88,87.71,87.76,50025.0,80.0979,80.1161,79.9612,80.0067,50025.0
2020-06-23 15:30:00,87.75,87.85,87.63,87.82,36835.0,79.9976,80.0888,79.8882,80.0614,36835.0
2020-06-23 15:40:00,87.79,87.84,87.47,87.53,66552.0,80.0341,80.0797,79.7424,79.7971,66552.0
2020-06-23 15:50:00,87.5,87.5,87.11,87.13,160491.0,79.7697,79.7697,79.4142,79.4324,160491.0
2020-06-24 09:30:00,86.08,86.45,85.67,85.67,54628.0,78.4752,78.8125,78.1014,78.1014,54628.0
2020-06-24 09:40:00,85.57,85.9,85.48,85.56,20845.0,78.0102,78.3111,77.9282,78.0011,20845.0
2020-06-24 09:50:00,85.65,85.65,85.17,85.17,20107.0,78.0831,78.0831,77.6456,77.6456,20107.0
2020-06-24 10:00:00,85.19,85.24,84.88,84.94,25303.0,77.6638,77.7094,77.3812,77.4359,25303.0
2020-06-24 10:10:00,84.92,85.31,84.76,85.13,22949.0,77.4176,77.7732,77.2718,77.6091,22949.0
2020-06-24 10:20:00,85.17,85.5,85.1,85.43,15054.0,77.6456,77.9464,77.5817,77.8826,15054.0
2020-06-24 10:30:00,85.41,85.62,85.26,85.3,25138.0,77.8643,78.0558,77.7276,77.7641,25138.0
2020-06-24 10:40:00,85.3,85.54,85.3,85.5,22986.0,77.7641,77.9829,77.7641,77.9464,22986.0
2020-06-24 10:50:00,85.51,85.61,85.3,85.47,80946.0,77.9555,78.0467,77.7641,77.919,80946.0
2020-06-24 11:00:00,85.42,85.63,85.06,85.07,30010.0,77.8735,78.0649,77.5453,77.5544,30010.0
2020-06-24 11:10:00,85.13,85.14,84.58,84.7,70614.0,77.6091,77.6182,77.1077,77.2171,70614.0
2020-06-24 11:20:00,84.72,84.72,84.41,84.57,27263.0,77.2353,77.2353,76.9527,77.0986,27263.0
2020-06-24 11:30:00,84.56,84.6,84.11,84.11,17214.0,77.0894,77.1259,76.6792,76.6792,17214.0
2020-06-24 11:40:00,84.14,84.23,83.89,83.97,26103.0,76.7065,76.7886,76.4786,76.5516,26103.0
2020-06-24 11:50:00,83.98,84.3,83.94,84.29,19991.0,76.5607,76.8524,76.5242,76.8433,19991.0
2020-06-24 12:00:00,84.28,84.56,84.18,84.19,16550.0,76.8342,77.0894,76.743,76.7521,16550.0
2020-06-24 12:10:00,84.18,84.45,84.05,84.4,18539.0,76.743,76.9892,76.6245,76.9436,18539.0
2020-06-24 12:20:00,84.43,84.5,84.12,84.17,26837.0,76.9709,77.0347,76.6883,76.7339,26837.0
2020-06-24 12:30:00,84.17,84.18,84.03,84.07,18909.0,76.7339,76.743,76.6063,76.6427,18909.0
2020-06-24 12:40:00,84.08,84.62,84.01,84.51,23128.0,76.6518,77.1441,76.588,77.0439,23128.0
2020-06-24 12:50:00,84.45,84.65,84.33,84.63,21740.0,76.9892,77.1715,76.8798,77.1533,21740.0
2020-06-24 13:00:00,84.61,84.66,84.52,84.54,16111.0,77.135,77.1806,77.053,77.0712,16111.0
2020-06-24 13:10:00,84.56,84.67,84.39,84.56,17233.0,77.0894,77.1897,76.9345,77.0894,17233.0
2020-06-24 13:20:00,84.53,84.54,84.31,84.38,39207.0,77.0621,77.0712,76.8615,76.9253,39207.0
2020-06-24 13:30:00,84.37,84.37,84.02,84.05,23756.0,76.9162,76.9162,76.5971,76.6245,23756.0
2020-06-24 13:40:00,84.03,84.24,83.98,84.22,14588.0,76.6063,76.7977,76.5607,76.7795,14588.0
2020-06-24 13:50:00,84.24,84.24,84.03,84.21,13329.0,76.7977,76.7977,76.6063,76.7704,13329.0
2020-06-24 14:00:00,84.28,84.49,83.9,84.49,29446.0,76.8342,77.0256,76.4878,77.0256,29446.0
2020-06-24 14:10:00,84.52,84.52,84.23,84.26,21506.0,77.053,77.053,76.7886,76.8159,21506.0
2020-06-24 14:20:00,84.29,84.41,84.16,84.41,19331.0,76.8433,76.9527,76.7248,76.9527,19331.0
2020-06-24 14:30:00,84.4,84.53,84.28,84.39,20600.0,76.9436,77.0621,76.8342,76.9345,20600.0
2020-06-24 14:40:00,84.36,84.43,84.12,84.34,21980.0,76.9071,76.9709,76.6883,76.8889,21980.0
2020-06-24 14:50:00,84.33,84.37,84.12,84.14,20914.0,76.8798,76.9162,76.6883,76.7065,20914.0
2020-06-24 15:00:00,84.17,84.5,84.16,84.37,31488.0,76.7339,77.0347,76.7248,76.9162,31488.0
2020-06-24 15:10:00,84.39,84.91,84.27,84.82,36890.0,76.9345,77.4085,76.8251,77.3265,36890.0
2020-06-24 15:20:00,84.83,84.87,84.36,84.37,30172.0,77.3356,77.3721,76.9071,76.9162,30172.0
2020-06-24 15:30:00,84.39,84.45,84.09,84.22,52701.0,76.9345,76.9892,76.661,76.7795,52701.0
2020-06-24 15:40:00,84.19,84.54,84.19,84.3,50560.0,76.7521,77.0712,76.7521,76.8524,50560.0
2020-06-24 15:50:00,84.26,84.26,83.88,84.03,154034.0,76.8159,76.8159,76.4695,76.6063,154034.0
2020-06-25 09:30:00,83.57,83.65,82.63,83.05,68989.0,76.1869,76.2598,75.3299,75.7128,68989.0
2020-06-25 09:40:00,83.04,83.04,82.44,82.72,24333.0,75.7037,75.7037,75.1567,75.412,24333.0
2020-06-25 09:50:00,82.71,83.21,82.67,83.17,23407.0,75.4029,75.8587,75.3664,75.8222,23407.0
2020-06-25 10:00:00,83.29,83.66,83.29,83.66,20250.0,75.9316,76.269,75.9316,76.269,20250.0
2020-06-25 10:10:00,83.66,83.9,83.58,83.65,29081.0,76.269,76.4878,76.196,76.2598,29081.0
2020-06-25 10:20:00,83.65,83.85,83.58,83.73,17914.0,76.2598,76.4422,76.196,76.3328,17914.0
2020-06-25 10:30:00,83.74,83.75,83.27,83.31,34414.0,76.3419,76.351,75.9134,75.9499,34414.0
2020-06-25 10:40:00,83.28,83.32,83.04,83.2,52570.0,75.9225,75.959,75.7037,75.8496,52570.0
2020-06-25 10:50:00,83.21,83.42,83.0,83.22,25176.0,75.8587,76.0502,75.6673,75.8678,25176.0
2020-06-25 11:00:00,83.17,83.33,83.1,83.16,36727.0,75.8222,75.9681,75.7584,75.8131,36727.0
2020-06-25 11:10:00,83.2,83.55,83.14,83.5,22991.0,75.8496,76.1687,75.7949,76.1231,22991.0
2020-06-25 11:20:00,83.47,83.53,83.42,83.46,22748.0,76.0957,76.1504,76.0502,76.0866,22748.0
2020-06-25 11:30:00,83.47,83.53,82.94,83.05,54752.0,76.0957,76.1504,75.6126,75.7128,54752.0
2020-06-25 11:40:00,83.03,83.27,82.81,83.22,39720.0,75.6946,75.9134,75.494,75.8678,39720.0
2020-06-25 11:50:00,83.23,83.47,83.22,83.44,45810.0,75.8769,76.0957,75.8678,76.0684,45810.0
2020-06-25 12:00:00,83.48,83.66,83.48,83.56,27777.0,76.1049,76.269,76.1049,76.1778,27777.0
2020-06-25 12:10:00,83.56,83.72,83.5,83.69,18476.0,76.1778,76.3237,76.1231,76.2963,18476.0
2020-06-25 12:20:00,83.69,83.84,83.68,83.77,30542.0,76.2963,76.4331,76.2872,76.3692,30542.0
2020-06-25 12:30:00,83.78,83.99,83.76,83.94,36312.0,76.3784,76.5698,76.3601,76.5242,36312.0
2020-06-25 12:40:00,83.92,84.25,83.92,84.15,37454.0,76.506,76.8068,76.506,76.7157,37454.0
2020-06-25 12:50:00,84.15,84.33,84.02,84.22,25824.0,76.7157,76.8798,76.5971,76.7795,25824.0
2020-06-25 13:00:00,84.21,84.38,84.05,84.25,29222.0,76.7704,76.9253,76.6245,76.8068,29222.0
2020-06-25 13:10:00,84.24,84.34,84.12,84.14,103370.0,76.7977,76.8889,76.6883,76.7065,103370.0
2020-06-25 13:20:00,84.15,84.34,84.12,84.25,24499.0,76.7157,76.8889,76.6883,76.8068,24499.0
2020-06-25 13:30:00,84.23,84.45,84.06,84.43,61197.0,76.7886,76.9892,76.6336,76.9709,61197.0
2020-06-25 13:40:00,84.41,84.44,84.3,84.32,20175.0,76.9527,76.98,76.8524,76.8706,20175.0
2020-06-25 13:50:00,84.32,84.34,84.13,84.3,39001.0,76.8706,76.8889,76.6974,76.8524,39001.0
2020-06-25 14:00:00,84.31,84.52,84.19,84.44,41313.0,76.8615,77.053,76.7521,76.98,41313.0
2020-06-25 14:10:00,84.42,84.72,84.36,84.67,59834.0,76.9618,77.2353,76.9071,77.1897,59834.0
2020-06-25 14:20:00,84.67,84.67,84.41,84.6,45031.0,77.1897,77.1897,76.9527,77.1259,45031.0
2020-06-25 14:30:00,84.6,84.6,84.42,84.56,29226.0,77.1259,77.1259,76.9618,77.0894,29226.0
2020-06-25 14:40:00,84.54,84.65,84.54,84.61,32688.0,77.0712,77.1715,77.0712,77.135,32688.0
2020-06-25 14:50:00,84.61,84.77,84.49,84.54,85013.0,77.135,77.2809,77.0256,77.0712,85013.0
2020-06-25 15:00:00,84.52,85.24,84.48,85.19,43468.0,77.053,77.7094,77.0165,77.6638,43468.0
2020-06-25 15:10:00,85.19,85.45,85.11,85.3,41941.0,77.6638,77.9008,77.5909,77.7641,41941.0
2020-06-25 15:20:00,85.29,85.46,85.26,85.3,50661.0,77.7549,77.9099,77.7276,77.7641,50661.0
2020-06-25 15:30:00,85.3,85.48,85.0,85.03,70221.0,77.7641,77.9282,77.4906,77.5179,70221.0
2020-06-25 15:40:00,85.04,85.22,84.95,85.01,76466.0,77.527,77.6911,77.445,77.4997,76466.0
2020-06-25 15:50:00,85.02,85.64,85.02,85.48,205033.0,77.5088,78.074,77.5088,77.9282,205033.0
2020-06-26 09:30:00,85.24,85.55,84.84,85.35,55893.0,77.7094,77.992,77.3447,77.8096,55893.0
2020-06-26 09:40:00,85.38,85.81,85.17,85.75,23128.0,77.837,78.229,77.6456,78.1743,23128.0
2020-06-26 09:50:00,85.66,85.82,85.44,85.61,22737.0,78.0923,78.2381,77.8917,78.0467,22737.0
2020-06-26 10:00:00,85.6,85.69,85.3,85.44,10301.0,78.0376,78.1196,77.7641,77.8917,10301.0
2020-06-26 10:10:00,85.48,85.5,85.21,85.36,23217.0,77.9282,77.9464,77.682,77.8188,23217.0
2020-06-26 10:20:00,85.4,85.4,85.1,85.22,27369.0,77.8552,77.8552,77.5817,77.6911,27369.0
2020-06-26 10:30:00,85.34,85.46,84.93,84.98,17165.0,77.8005,77.9099,77.4268,77.4723,17165.0
2020-06-26 10:40:00,84.93,85.23,84.77,84.92,25973.0,77.4268,77.7002,77.2809,77.4176,25973.0
2020-06-26 10:50:00,84.98,85.21,84.68,84.88,27289.0,77.4723,77.682,77.1988,77.3812,27289.0
2020-06-26 11:00:00,84.94,85.29,84.88,85.08,21699.0,77.4359,77.7549,77.3812,77.5635,21699.0
2020-06-26 11:10:00,85.09,85.17,84.82,85.11,51449.0,77.5726,77.6456,77.3265,77.5909,51449.0
2020-06-26 11:20:00,85.07,85.33,85.0,85.29,74576.0,77.5544,77.7914,77.4906,77.7549,74576.0
2020-06-26 11:30:00,85.31,85.42,85.03,85.13,55267.0,77.7732,77.8735,77.5179,77.6091,55267.0
2020-06-26 11:40:00,85.12,85.12,84.81,85.04,31502.0,77.6,77.6,77.3174,77.527,31502.0
2020-06-26 11:50:00,85.0,85.24,84.91,85.1,39003.0,77.4906,77.7094,77.4085,77.5817,39003.0
2020-06-26 12:00:00,85.09,85.16,84.97,85.0,22955.0,77.5726,77.6364,77.4632,77.4906,22955.0
2020-06-26 12:10:00,85.0,85.09,84.89,84.91,36100.0,77.4906,77.5726,77.3903,77.4085,36100.0
2020-06-26 12:20:00,84.86,85.08,84.67,85.01,18571.0,77.3629,77.5635,77.1897,77.4997,18571.0
2020-06-26 12:30:00,85.0,85.15,84.82,85.14,19464.0,77.4906,77.6273,77.3265,77.6182,19464.0
2020-06-26 12:40:00,85.12,85.12,84.86,84.89,35932.0,77.6,77.6,77.3629,77.3903,35932.0
2020-06-26 12:50:00,84.91,85.04,84.81,85.04,17484.0,77.4085,77.527,77.3174,77.527,17484.0
2020-06-26 13:00:00,85.0,85.22,84.93,85.12,9631.0,77.4906,77.6911,77.4268,77.6,9631.0
2020-06-26 13:10:00,85.12,85.14,84.92,85.01,15543.0,77.6,77.6182,77.4176,77.4997,15543.0
2020-06-26 13:20:00,85.05,85.24,84.99,85.22,14147.0,77.5362,77.7094,77.4815,77.6911,14147.0
2020-06-26 13:30:00,85.22,85.38,85.08,85.29,16655.0,77.6911,77.837,77.5635,77.7549,16655.0
2020-06-26 13:40:00,85.29,85.33,85.2,85.25,13583.0,77.7549,77.7914,77.6729,77.7185,13583.0
2020-06-26 13:50:00,85.28,85.3,85.12,85.19,40259.0,77.7458,77.7641,77.6,77.6638,40259.0
2020-06-26 14:00:00,85.2,85.29,85.14,85.18,38789.0,77.6729,77.7549,77.6182,77.6547,38789.0
2020-06-26 14:10:00,85.21,85.35,85.01,85.11,18389.0,77.682,77.8096,77.4997,77.5909,18389.0
2020-06-26 14:20:00,85.08,85.17,84.8,84.88,16814.0,77.5635,77.6456,77.3082,77.3812,16814.0
2020-06-26 14:30:00,84.89,85.04,84.77,84.85,38358.0,77.3903,77.527,77.2809,77.3538,38358.0
2020-06-26 14:40:00,84.85,85.01,84.67,84.8,23958.0,77.3538,77.4997,77.1897,77.3082,23958.0
2020-06-26 14:50:00,84.78,85.03,84.78,85.01,52080.0,77.29,77.5179,77.29,77.4997,52080.0
2020-06-26 15:00:00,85.02,85.18,84.79,84.93,26971.0,77.5088,77.6547,77.2991,77.4268,26971.0
2020-06-26 15:10:00,84.93,85.06,84.76,84.77,21551.0,77.4268,77.5453,77.2718,77.2809,21551.0
2020-06-26 15:20:00,84.79,85.04,84.74,85.0,57430.0,77.2991,77.527,77.2535,77.4906,57430.0
2020-06-26 15:30:00,85.0,85.1,84.89,84.98,136198.0,77.4906,77.5817,77.3903,77.4723,136198.0
2020-06-26 15:40:00,84.98,85.63,84.9,85.39,103677.0,77.4723,78.0649,77.3994,77.8461,103677.0
2020-06-26 15:50:00,85.47,85.96,85.3,85.46,270082.0,77.919,78.3658,77.7641,77.9099,270082.0
2020-06-29 09:30:00,86.34,86.55,85.75,86.2,42213.0,78.7122,78.9036,78.1743,78.5846,42213.0
2020-06-29 09:40:00,86.12,86.16,85.77,85.88,29736.0,78.5116,78.5481,78.1925,78.2928,29736.0
2020-06-29 09:50:00,85.91,86.1,85.82,85.88,25406.0,78.3202,78.4934,78.2381,78.2928,25406.0
2020-06-29 10:00:00,85.88,86.32,85.88,86.19,23870.0,78.2928,78.694,78.2928,78.5754,23870.0
2020-06-29 10:10:00,86.17,86.47,85.98,86.38,20074.0,78.5572,78.8307,78.384,78.7487,20074.0
2020-06-29 10:20:00,86.4,86.6,86.35,86.57,23044.0,78.7669,78.9492,78.7213,78.9219,23044.0
2020-06-29 10:30:00,86.62,86.91,86.57,86.91,12758.0,78.9674,79.2318,78.9219,79.2318,12758.0
2020-06-29 10:40:00,86.91,86.91,86.66,86.87,21635.0,79.2318,79.2318,79.0039,79.1954,21635.0
2020-06-29 10:50:00,86.89,87.08,86.75,86.84,18902.0,79.2136,79.3868,79.086,79.168,18902.0
2020-06-29 11:00:00,86.83,86.9,86.64,86.75,28894.0,79.1589,79.2227,78.9857,79.086,28894.0
2020-06-29 11:10:00,86.7,86.75,86.54,86.65,15740.0,79.0404,79.086,78.8945,78.9948,15740.0
2020-06-29 11:20:00,86.68,86.94,86.62,86.92,17547.0,79.0221,79.2592,78.9674,79.2409,17547.0
2020-06-29 11:30:00,86.85,86.89,86.73,86.78,7833.0,79.1771,79.2136,79.0677,79.1133,7833.0
2020-06-29 11:40:00,86.78,87.03,86.76,86.85,14566.0,79.1133,79.3412,79.0951,79.1771,14566.0
2020-06-29 11:50:00,86.83,86.91,86.76,86.83,26670.0,79.1589,79.2318,79.0951,79.1589,26670.0
2020-06-29 12:00:00,86.84,87.02,86.84,86.92,9322.0,79.168,79.3321,79.168,79.2409,9322.0
2020-06-29 12:10:00,86.91,87.29,86.88,87.27,14261.0,79.2318,79.5783,79.2045,79.56,14261.0
2020-06-29 12:20:00,87.28,87.48,87.27,87.48,19418.0,79.5691,79.7515,79.56,79.7515,19418.0
2020-06-29 12:30:00,87.5,87.74,87.48,87.51,25844.0,79.7697,79.9885,79.7515,79.7788,25844.0
2020-06-29 12:40:00,87.46,87.52,87.37,87.47,12540.0,79.7332,79.7879,79.6512,79.7424,12540.0
2020-06-29 12:50:00,87.44,87.5,87.16,87.19,15260.0,79.715,79.7697,79.4597,79.4871,15260.0
2020-06-29 13:00:00,87.21,87.29,87.19,87.2,10765.0,79.5053,79.5783,79.4871,79.4962,10765.0
2020-06-29 13:10:00,87.22,87.28,87.17,87.28,10590.0,79.5144,79.5691,79.4689,79.5691,10590.0
2020-06-29 13:20:00,87.27,87.46,87.24,87.43,20210.0,79.56,79.7332,79.5327,79.7059,20210.0
2020-06-29 13:30:00,87.42,87.48,87.24,87.44,13645.0,79.6968,79.7515,79.5327,79.715,13645.0
2020-06-29 13:40:00,87.46,87.48,87.21,87.24,10633.0,79.7332,79.7515,79.5053,79.5327,10633.0
2020-06-29 13:50:00,87.23,87.29,87.13,87.16,9552.0,79.5236,79.5783,79.4324,79.4597,9552.0
2020-06-29 14:00:00,87.12,87.2,86.92,86.94,13553.0,79.4233,79.4962,79.2409,79.2592,13553.0
2020-06-29 14:10:00,86.94,87.02,86.9,87.0,33695.0,79.2592,79.3321,79.2227,79.3139,33695.0
2020-06-29 14:20:00,86.96,86.98,86.69,86.7,24164.0,79.2774,79.2956,79.0313,79.0404,24164.0
2020-06-29 14:30:00,86.71,86.93,86.66,86.92,27778.0,79.0495,79.2501,79.0039,79.2409,27778.0
2020-06-29 14:40:00,86.92,87.03,86.78,86.81,21072.0,79.2409,79.3412,79.1133,79.1407,21072.0
2020-06-29 14:50:00,86.79,86.92,86.72,86.84,16507.0,79.1224,79.2409,79.0586,79.168,16507.0
2020-06-29 15:00:00,86.85,86.9,86.55,86.61,36767.0,79.1771,79.2227,78.9036,78.9583,36767.0
2020-06-29 15:10:00,86.56,86.92,86.49,86.89,19856.0,78.9127,79.2409,78.8489,79.2136,19856.0
2020-06-29 15:20:00,86.86,86.95,86.86,86.91,22790.0,79.1862,79.2683,79.1862,79.2318,22790.0
2020-06-29 15:30:00,86.89,87.05,86.8,86.87,27340.0,79.2136,79.3595,79.1315,79.1954,27340.0
2020-06-29 15:40:00,86.88,86.9,86.51,86.58,55593.0,79.2045,79.2227,78.8672,78.931,55593.0
2020-06-29 15:50:00,86.58,86.93,86.55,86.91,227538.0,78.931,79.2501,78.9036,79.2318,227538.0
2020-06-30 09:30:00,86.47,87.15,86.47,87.15,27314.0,78.8307,79.4506,78.8307,79.4506,27314.0
2020-06-30 09:40:00,87.19,87.19,86.5,86.63,17468.0,79.4871,79.4871,78.8581,78.9766,17468.0
2020-06-30 09:50:00,86.7,86.7,86.16,86.16,23064.0,79.0404,79.0404,78.5481,78.5481,23064.0
2020-06-30 10:00:00,86.26,86.58,86.12,86.45,13943.0,78.6393,78.931,78.5116,78.8125,13943.0
2020-06-30 10:10:00,86.42,86.68,86.31,86.5,17115.0,78.7851,79.0221,78.6848,78.8581,17115.0
2020-06-30 10:20:00,86.47,86.75,86.46,86.59,13854.0,78.8307,79.086,78.8216,78.9401,13854.0
2020-06-30 10:30:00,86.62,86.64,86.31,86.32,24855.0,78.9674,78.9857,78.6848,78.694,24855.0
2020-06-30 10:40:00,86.34,86.61,86.33,86.56,17845.0,78.7122,78.9583,78.7031,78.9127,17845.0
2020-06-30 10:50:00,86.5,86.81,86.43,86.69,38250.0,78.8581,79.1407,78.7942,79.0313,38250.0
2020-06-30 11:00:00,86.72,87.0,86.66,86.96,27822.0,79.0586,79.3139,79.0039,79.2774,27822.0
2020-06-30 11:10:00,86.94,87.05,86.68,87.01,31613.0,79.2592,79.3595,79.0221,79.323,31613.0
2020-06-30 11:20:00,86.99,87.14,86.93,87.01,24467.0,79.3048,79.4415,79.2501,79.323,24467.0
2020-06-30 11:30:00,87.03,87.06,86.8,86.96,17936.0,79.3412,79.3686,79.1315,79.2774,17936.0
2020-06-30 11:40:00,86.94,87.01,86.86,86.93,10623.0,79.2592,79.323,79.1862,79.2501,10623.0
2020-06-30 11:50:00,86.91,87.09,86.88,87.03,62305.0,79.2318,79.3959,79.2045,79.3412,62305.0
2020-06-30 12:00:00,87.03,87.12,87.02,87.08,24058.0,79.3412,79.4233,79.3321,79.3868,24058.0
2020-06-30 12:10:00,87.06,87.23,87.05,87.21,11271.0,79.3686,79.5236,79.3595,79.5053,11271.0
2020-06-30 12:20:00,87.19,87.34,87.16,87.27,17044.0,79.4871,79.6238,79.4597,79.56,17044.0
2020-06-30 12:30:00,87.26,87.35,87.15,87.27,21378.0,79.5509,79.633,79.4506,79.56,21378.0
2020-06-30 12:40:00,87.28,87.28,86.91,86.97,34133.0,79.5691,79.5691,79.2318,79.2865,34133.0
2020-06-30 12:50:00,86.99,87.01,86.86,86.92,10653.0,79.3048,79.323,79.1862,79.2409,10653.0
2020-06-30 13:00:00,86.88,86.97,86.82,86.85,6229.0,79.2045,79.2865,79.1498,79.1771,6229.0
2020-06-30 13:10:00,86.86,86.96,86.78,86.83,30555.0,79.1862,79.2774,79.1133,79.1589,30555.0
2020-06-30 13:20:00,86.86,86.93,86.73,86.92,9093.0,79.1862,79.2501,79.0677,79.2409,9093.0
2020-06-30 13:30:00,86.91,86.96,86.59,86.74,13611.0,79.2318,79.2774,78.9401,79.0768,13611.0
2020-06-30 13:40:00,86.74,86.77,86.65,86.77,10558.0,79.0768,79.1042,78.9948,79.1042,10558.0
2020-06-30 13:50:00,86.75,86.98,86.71,86.95,21276.0,79.086,79.2956,79.0495,79.2683,21276.0
2020-06-30 14:00:00,86.94,87.01,86.74,87.01,98202.0,79.2592,79.323,79.0768,79.323,98202.0
2020-06-30 14:10:00,86.98,87.1,86.88,87.05,15240.0,79.2956,79.405,79.2045,79.3595,15240.0
2020-06-30 14:20:00,87.03,87.18,87.02,87.11,11666.0,79.3412,79.478,79.3321,79.4142,11666.0
2020-06-30 14:30:00,87.11,87.17,86.99,87.14,11331.0,79.4142,79.4689,79.3048,79.4415,11331.0
2020-06-30 14:40:00,87.15,87.26,87.09,87.23,17857.0,79.4506,79.5509,79.3959,79.5236,17857.0
2020-06-30 14:50:00,87.23,87.3,87.18,87.23,21814.0,79.5236,79.5874,79.478,79.5236,21814.0
2020-06-30 15:00:00,87.23,87.26,86.99,87.13,17394.0,79.5236,79.5509,79.3048,79.4324,17394.0
2020-06-30 15:10:00,87.1,87.33,87.08,87.33,19271.0,79.405,79.6147,79.3868,79.6147,19271.0
2020-06-30 15:20:00,87.34,87.51,87.3,87.34,22658.0,79.6238,79.7788,79.5874,79.6238,22658.0
2020-06-30 15:30:00,87.34,87.54,87.31,87.5,35095.0,79.6238,79.8062,79.5965,79.7697,35095.0
2020-06-30 15:40:00,87.51,87.59,87.27,87.38,111149.0,79.7788,79.8518,79.56,79.6603,111149.0
2020-06-30 15:50:00,87.4,87.93,87.37,87.42,168051.0,79.6785,80.1617,79.6512,79.6968,168051.0
2020-07-01 09:30:00,87.91,87.96,87.35,87.36,53049.0,80.1435,80.1891,79.633,79.6421,53049.0
2020-07-01 09:40:00,87.36,87.82,87.31,87.73,40970.0,79.6421,80.0614,79.5965,79.9794,40970.0
2020-07-01 09:50:00,87.68,87.89,87.31,87.49,11180.0,79.9338,80.1252,79.5965,79.7606,11180.0
2020-07-01 10:00:00,87.52,88.13,87.52,88.04,39023.0,79.7879,80.344,79.7879,80.262,39023.0
2020-07-01 10:10:00,88.11,88.3,88.02,88.02,27542.0,80.3258,80.499,80.2438,80.2438,27542.0
2020-07-01 10:20:00,88.06,88.11,87.79,87.81,23189.0,80.2802,80.3258,80.0341,80.0523,23189.0
2020-07-01 10:30:00,87.92,88.1,87.7,87.85,42734.0,80.1526,80.3167,79.952,80.0888,42734.0
2020-07-01 10:40:00,87.85,87.85,87.55,87.61,27847.0,80.0888,80.0888,79.8153,79.87,27847.0
2020-07-01 10:50:00,87.59,87.86,87.47,87.84,26650.0,79.8518,80.0979,79.7424,80.0797,26650.0
2020-07-01 11:00:00,87.81,87.86,87.59,87.71,39111.0,80.0523,80.0979,79.8518,79.9612,39111.0
2020-07-01 11:10:00,87.68,87.73,87.06,87.16,146645.0,79.9338,79.9794,79.3686,79.4597,146645.0
2020-07-01 11:20:00,87.19,87.27,86.57,86.61,52242.0,79.4871,79.56,78.9219,78.9583,52242.0
2020-07-01 11:30:00,86.68,86.85,86.53,86.67,11449.0,79.0221,79.1771,78.8854,79.013,11449.0
2020-07-01 11:40:00,86.64,86.8,86.6,86.76,11435.0,78.9857,79.1315,78.9492,79.0951,11435.0
2020-07-01 11:50:00,86.76,86.91,86.75,86.9,21034.0,79.0951,79.2318,79.086,79.2227,21034.0
2020-07-01 12:00:00,86.91,86.97,86.81,86.92,23944.0,79.2318,79.2865,79.1407,79.2409,23944.0
2020-07-01 12:10:00,86.91,87.21,86.91,87.19,10707.0,79.2318,79.5053,79.2318,79.4871,10707.0
2020-07-01 12:20:00,87.18,87.25,86.98,87.22,12232.0,79.478,79.5418,79.2956,79.5144,12232.0
2020-07-01 12:30:00,87.25,87.47,87.24,87.42,16441.0,79.5418,79.7424,79.5327,79.6968,16441.0
2020-07-01 12:40:00,87.43,87.44,87.16,87.4,58707.0,79.7059,79.715,79.4597,79.6785,58707.0
2020-07-01 12:50:00,87.41,87.44,87.27,87.32,38514.0,79.6877,79.715,79.56,79.6056,38514.0
2020-07-01 13:00:00,87.34,87.37,87.24,87.3,27674.0,79.6238,79.6512,79.5327,79.5874,27674.0
2020-07-01 13:10:00,87.3,87.36,87.19,87.21,24489.0,79.5874,79.6421,79.4871,79.5053,24489.0
2020-07-01 13:20:00,87.19,87.43,87.19,87.29,35814.0,79.4871,79.7059,79.4871,79.5783,35814.0
2020-07-01 13:30:00,87.29,87.35,87.22,87.3,14138.0,79.5783,79.633,79.5144,79.5874,14138.0
2020-07-01 13:40:00,87.28,87.32,87.11,87.14,28925.0,79.5691,79.6056,79.4142,79.4415,28925.0
2020-07-01 13:50:00,87.15,87.32,87.11,87.32,15972.0,79.4506,79.6056,79.4142,79.6056,15972.0
2020-07-01 14:00:00,87.34,87.47,87.18,87.35,70637.0,79.6238,79.7424,79.478,79.633,70637.0
2020-07-01 14:10:00,87.31,87.36,87.13,87.2,11651.0,79.5965,79.6421,79.4324,79.4962,11651.0
2020-07-01 14:20:00,87.2,87.22,87.02,87.12,13699.0,79.4962,79.5144,79.3321,79.4233,13699.0
2020-07-01 14:30:00,87.15,87.25,87.11,87.21,26022.0,79.4506,79.5418,79.4142,79.5053,26022.0
2020-07-01 14:40:00,87.23,87.25,87.0,87.03,11172.0,79.5236,79.5418,79.3139,79.3412,11172.0
2020-07-01 14:50:00,87.0,87.16,87.0,87.09,10883.0,79.3139,79.4597,79.3139,79.3959,10883.0
2020-07-01 15:00:00,87.09,87.23,87.03,87.08,21447.0,79.3959,79.5236,79.3412,79.3868,21447.0
2020-07-01 15:10:00,87.07,87.12,86.95,87.11,21408.0,79.3777,79.4233,79.2683,79.4142,21408.0
2020-07-01 15:20:00,87.11,87.38,87.04,87.32,25453.0,79.4142,79.6603,79.3503,79.6056,25453.0
2020-07-01 15:30:00,87.33,87.55,87.33,87.47,50342.0,79.6147,79.8153,79.6147,79.7424,50342.0
2020-07-01 15:40:00,87.47,87.5,87.34,87.44,71150.0,79.7424,79.7697,79.6238,79.715,71150.0
2020-07-01 15:50:00,87.41,87.41,86.93,87.13,236824.0,79.6877,79.6877,79.2501,79.4324,236824.0
2020-07-02 09:30:00,88.72,89.33,88.57,89.09,41984.0,80.8819,81.438,80.7452,81.2192,41984.0
2020-07-02 09:40:00,89.06,89.81,89.06,89.71,14872.0,81.1919,81.8756,81.1919,81.7845,14872.0
2020-07-02 09:50:00,89.71,89.98,89.57,89.76,9074.0,81.7845,82.0306,81.6568,81.83,9074.0
2020-07-02 10:00:00,89.73,89.9,89.72,89.83,12042.0,81.8027,81.9577,81.7936,81.8939,12042.0
2020-07-02 10:10:00,89.8,89.86,89.55,89.84,24847.0,81.8665,81.9212,81.6386,81.903,24847.0
2020-07-02 10:20:00,89.84,89.86,89.2,89.32,22769.0,81.903,81.9212,81.3195,81.4289,22769.0
2020-07-02 10:30:00,89.32,89.41,89.15,89.31,27642.0,81.4289,81.511,81.2739,81.4198,27642.0
2020-07-02 10:40:00,89.28,89.51,88.92,88.98,27291.0,81.3924,81.6021,81.0643,81.119,27291.0
2020-07-02 10:50:00,89.0,89.09,88.38,88.5,31146.0,81.1372,81.2192,80.572,80.6814,31146.0
2020-07-02 11:00:00,88.42,88.67,88.34,88.52,16264.0,80.6084,80.8363,80.5355,80.6996,16264.0
2020-07-02 11:10:00,88.43,88.43,88.17,88.38,13237.0,80.6175,80.6175,80.3805,80.572,13237.0
2020-07-02 11:20:00,88.39,88.97,88.39,88.89,24843.0,80.5811,81.1098,80.5811,81.0369,24843.0
2020-07-02 11:30:00,88.88,89.17,88.88,89.0,15287.0,81.0278,81.2922,81.0278,81.1372,15287.0
2020-07-02 11:40:00,89.03,89.09,88.97,89.0,25570.0,81.1645,81.2192,81.1098,81.1372,25570.0
2020-07-02 11:50:00,88.99,89.04,88.81,88.87,17556.0,81.1281,81.1737,80.964,81.0187,17556.0
2020-07-02 12:00:00,88.9,88.95,88.64,88.77,9777.0,81.046,81.0916,80.809,80.9275,9777.0
2020-07-02 12:10:00,88.78,88.93,88.74,88.86,11478.0,80.9366,81.0734,80.9002,81.0096,11478.0
2020-07-02 12:20:00,88.88,89.0,88.79,88.95,11801.0,81.0278,81.1372,80.9457,81.0916,11801.0
2020-07-02 12:30:00,88.96,88.98,88.8,88.9,13890.0,81.1007,81.119,80.9549,81.046,13890.0
2020-07-02 12:40:00,88.92,88.92,88.78,88.84,9249.0,81.0643,81.0643,80.9366,80.9913,9249.0
2020-07-02 12:50:00,88.84,88.98,88.82,88.91,8809.0,80.9913,81.119,80.9731,81.0551,8809.0
2020-07-02 13:00:00,88.92,88.99,88.85,88.98,7033.0,81.0643,81.1281,81.0004,81.119,7033.0
2020-07-02 13:10:00,88.95,89.02,88.86,88.89,9158.0,81.0916,81.1554,81.0096,81.0369,9158.0
2020-07-02 13:20:00,88.86,88.93,88.8,88.92,9612.0,81.0096,81.0734,80.9549,81.0643,9612.0
2020-07-02 13:30:00,88.9,88.94,88.81,88.89,10463.0,81.046,81.0825,80.964,81.0369,10463.0
2020-07-02 13:40:00,88.94,89.15,88.91,89.15,18693.0,81.0825,81.2739,81.0551,81.2739,18693.0
2020-07-02 13:50:00,89.14,89.21,88.97,88.98,16498.0,81.2648,81.3286,81.1098,81.119,16498.0
2020-07-02 14:00:00,88.99,89.05,88.85,88.89,17807.0,81.1281,81.1828,81.0004,81.0369,17807.0
2020-07-02 14:10:00,88.87,89.05,88.87,89.04,29240.0,81.0187,81.1828,81.0187,81.1737,29240.0
2020-07-02 14:20:00,89.0,89.09,88.86,89.01,23354.0,81.1372,81.2192,81.0096,81.1463,23354.0
2020-07-02 14:30:00,89.04,89.16,89.01,89.09,21078.0,81.1737,81.283,81.1463,81.2192,21078.0
2020-07-02 14:40:00,89.09,89.12,89.01,89.1,22576.0,81.2192,81.2466,81.1463,81.2283,22576.0
2020-07-02 14:50:00,89.08,89.11,88.89,88.91,16771.0,81.2101,81.2375,81.0369,81.0551,16771.0
2020-07-02 15:00:00,88.9,88.95,88.7,88.7,23008.0,81.046,81.0916,80.8637,80.8637,23008.0
2020-07-02 15:10:00,88.7,88.77,88.63,88.69,17169.0,80.8637,80.9275,80.7999,80.8546,17169.0
2020-07-02 15:20:00,88.68,88.78,88.65,88.65,22652.0,80.8455,80.9366,80.8181,80.8181,22652.0
2020-07-02 15:30:00,88.66,88.78,88.62,88.68,35031.0,80.8272,80.9366,80.7908,80.8455,35031.0
2020-07-02 15:40:00,88.69,88.69,88.4,88.53,39879.0,80.8546,80.8546,80.5902,80.7087,39879.0
2020-07-02 15:50:00,88.53,88.54,88.09,88.25,169196.0,80.7087,80.7178,80.3076,80.4534,169196.0
2020-07-06 09:30:00,89.82,90.09,89.42,89.56,50968.0,81.8847,82.1309,81.5201,81.6477,50968.0
2020-07-06 09:40:00,89.64,90.08,89.37,90.01,17291.0,81.7206,82.1218,81.4745,82.058,17291.0
2020-07-06 09:50:00,89.95,90.15,89.76,89.76,17774.0,82.0033,82.1856,81.83,81.83,17774.0
2020-07-06 10:00:00,89.74,90.02,89.4,89.41,17284.0,81.8118,82.0671,81.5018,81.511,17284.0
2020-07-06 10:10:00,89.41,89.45,89.01,89.01,25958.0,81.511,81.5474,81.1463,81.1463,25958.0
2020-07-06 10:20:00,88.98,88.98,88.52,88.72,18702.0,81.119,81.119,80.6996,80.8819,18702.0
2020-07-06 10:30:00,88.66,88.88,88.64,88.84,16227.0,80.8272,81.0278,80.809,80.9913,16227.0
2020-07-06 10:40:00,88.84,89.11,88.74,88.91,23215.0,80.9913,81.2375,80.9002,81.0551,23215.0
2020-07-06 10:50:00,88.93,89.07,88.93,89.0,18085.0,81.0734,81.201,81.0734,81.1372,18085.0
2020-07-06 11:00:00,88.98,89.03,88.82,89.03,13677.0,81.119,81.1645,80.9731,81.1645,13677.0
2020-07-06 11:10:00,89.01,89.17,88.96,89.17,10224.0,81.1463,81.2922,81.1007,81.2922,10224.0
2020-07-06 11:20:00,89.2,89.2,88.94,88.95,13696.0,81.3195,81.3195,81.0825,81.0916,13696.0
2020-07-06 11:30:00,88.94,89.04,88.84,88.96,26649.0,81.0825,81.1737,80.9913,81.1007,26649.0
2020-07-06 11:40:00,88.96,89.06,88.92,88.94,6655.0,81.1007,81.1919,81.0643,81.0825,6655.0
2020-07-06 11:50:00,88.91,88.91,88.58,88.59,10691.0,81.0551,81.0551,80.7543,80.7634,10691.0
2020-07-06 12:00:00,88.55,88.68,88.53,88.67,10217.0,80.7269,80.8455,80.7087,80.8363,10217.0
2020-07-06 12:10:00,88.6,88.69,88.52,88.59,61979.0,80.7725,80.8546,80.6996,80.7634,61979.0
2020-07-06 12:20:00,88.56,88.78,88.49,88.71,10114.0,80.7361,80.9366,80.6722,80.8728,10114.0
2020-07-06 12:30:00,88.7,88.73,88.63,88.67,7282.0,80.8637,80.891,80.7999,80.8363,7282.0
2020-07-06 12:40:00,88.66,88.7,88.55,88.7,6870.0,80.8272,80.8637,80.7269,80.8637,6870.0
2020-07-06 12:50:00,88.69,88.77,88.67,88.7,5962.0,80.8546,80.9275,80.8363,80.8637,5962.0
2020-07-06 13:00:00,88.72,88.76,88.39,88.43,15734.0,80.8819,80.9184,80.5811,80.6175,15734.0
2020-07-06 13:10:00,88.43,88.45,88.28,88.34,10525.0,80.6175,80.6358,80.4808,80.5355,10525.0
2020-07-06 13:20:00,88.36,88.45,88.26,88.32,22292.0,80.5537,80.6358,80.4626,80.5173,22292.0
2020-07-06 13:30:00,88.33,88.5,88.28,88.41,19219.0,80.5264,80.6814,80.4808,80.5993,19219.0
2020-07-06 13:40:00,88.42,88.46,88.35,88.4,25468.0,80.6084,80.6449,80.5446,80.5902,25468.0
2020-07-06 13:50:00,88.4,88.57,88.39,88.56,32888.0,80.5902,80.7452,80.5811,80.7361,32888.0
2020-07-06 14:00:00,88.58,88.72,88.53,88.66,21457.0,80.7543,80.8819,80.7087,80.8272,21457.0
2020-07-06 14:10:00,88.66,88.7,88.48,88.49,15999.0,80.8272,80.8637,80.6631,80.6722,15999.0
2020-07-06 14:20:00,88.49,88.53,88.41,88.52,18894.0,80.6722,80.7087,80.5993,80.6996,18894.0
2020-07-06 14:30:00,88.51,88.51,88.29,88.34,35615.0,80.6905,80.6905,80.4899,80.5355,35615.0
2020-07-06 14:40:00,88.34,88.35,88.19,88.32,30442.0,80.5355,80.5446,80.3987,80.5173,30442.0
2020-07-06 14:50:00,88.32,88.5,88.23,88.47,26244.0,80.5173,80.6814,80.4352,80.654,26244.0
2020-07-06 15:00:00,88.47,88.74,88.43,88.7,16114.0,80.654,80.9002,80.6175,80.8637,16114.0
2020-07-06 15:10:00,88.7,88.78,88.6,88.64,15993.0,80.8637,80.9366,80.7725,80.809,15993.0
2020-07-06 15:20:00,88.64,88.67,88.52,88.63,18908.0,80.809,80.8363,80.6996,80.7999,18908.0
2020-07-06 15:30:00,88.64,88.75,88.4,88.74,30121.0,80.809,80.9093,80.5902,80.9002,30121.0
2020-07-06 15:40:00,88.73,88.93,88.72,88.92,36107.0,80.891,81.0734,80.8819,81.0643,36107.0
2020-07-06 15:50:00,88.94,89.01,88.81,88.86,120448.0,81.0825,81.1463,80.964,81.0096,120448.0
2020-07-07 09:30:00,88.37,88.53,88.0,88.45,41109.0,80.5628,80.7087,80.2255,80.6358,41109.0
2020-07-07 09:40:00,88.46,88.53,88.34,88.35,11049.0,80.6449,80.7087,80.5355,80.5446,11049.0
2020-07-07 09:50:00,88.26,88.47,88.04,88.44,19555.0,80.4626,80.654,80.262,80.6267,19555.0
2020-07-07 10:00:00,88.38,88.5,88.17,88.49,46276.0,80.572,80.6814,80.3805,80.6722,46276.0
2020-07-07 10:10:00,88.5,88.58,88.14,88.16,40490.0,80.6814,80.7543,80.3532,80.3714,40490.0
2020-07-07 10:20:00,88.17,88.36,88.04,88.15,10072.0,80.3805,80.5537,80.262,80.3623,10072.0
2020-07-07 10:30:00,88.13,88.13,87.82,87.9,8200.0,80.344,80.344,80.0614,80.1344,8200.0
2020-07-07 10:40:00,87.9,87.92,87.55,87.63,6717.0,80.1344,80.1526,79.8153,79.8882,6717.0
2020-07-07 10:50:00,87.68,87.82,87.57,87.69,19023.0,79.9338,80.0614,79.8335,79.9429,19023.0
2020-07-07 11:00:00,87.7,87.85,87.57,87.66,18951.0,79.952,80.0888,79.8335,79.9156,18951.0
2020-07-07 11:10:00,87.67,87.89,87.65,87.85,21880.0,79.9247,80.1252,79.9065,80.0888,21880.0
2020-07-07 11:20:00,87.88,88.0,87.75,87.79,17982.0,80.1161,80.2255,79.9976,80.0341,17982.0
2020-07-07 11:30:00,87.75,87.82,87.62,87.67,13213.0,79.9976,80.0614,79.8791,79.9247,13213.0
2020-07-07 11:40:00,87.66,87.81,87.52,87.77,12575.0,79.9156,80.0523,79.7879,80.0159,12575.0
2020-07-07 11:50:00,87.71,87.81,87.58,87.69,11990.0,79.9612,80.0523,79.8426,79.9429,11990.0
2020-07-07 12:00:00,87.71,87.76,87.63,87.67,11353.0,79.9612,80.0067,79.8882,79.9247,11353.0
2020-07-07 12:10:00,87.69,87.8,87.66,87.71,16228.0,79.9429,80.0432,79.9156,79.9612,16228.0
2020-07-07 12:20:00,87.68,87.78,87.67,87.76,25292.0,79.9338,80.025,79.9247,80.0067,25292.0
2020-07-07 12:30:00,87.73,87.77,87.56,87.56,10134.0,79.9794,80.0159,79.8244,79.8244,10134.0
2020-07-07 12:40:00,87.59,87.76,87.58,87.76,11936.0,79.8518,80.0067,79.8426,80.0067,11936.0
2020-07-07 12:50:00,87.75,87.85,87.7,87.83,8225.0,79.9976,80.0888,79.952,80.0705,8225.0
2020-07-07 13:00:00,87.82,88.0,87.8,87.87,10077.0,80.0614,80.2255,80.0432,80.107,10077.0
2020-07-07 13:10:00,87.9,87.98,87.84,87.97,9046.0,80.1344,80.2073,80.0797,80.1982,9046.0
2020-07-07 13:20:00,87.95,88.07,87.89,88.0,9097.0,80.1799,80.2893,80.1252,80.2255,9097.0
2020-07-07 13:30:00,87.98,88.03,87.92,87.99,7508.0,80.2073,80.2529,80.1526,80.2164,7508.0
2020-07-07 13:40:00,87.96,88.01,87.92,87.96,6393.0,80.1891,80.2346,80.1526,80.1891,6393.0
2020-07-07 13:50:00,87.95,88.14,87.9,88.13,10447.0,80.1799,80.3532,80.1344,80.344,10447.0
2020-07-07 14:00:00,88.1,88.17,87.86,87.86,13614.0,80.3167,80.3805,80.0979,80.0979,13614.0
2020-07-07 14:10:00,87.87,87.95,87.8,87.92,13693.0,80.107,80.1799,80.0432,80.1526,13693.0
2020-07-07 14:20:00,87.93,88.03,87.91,87.96,10602.0,80.1617,80.2529,80.1435,80.1891,10602.0
2020-07-07 14:30:00,87.96,87.96,87.75,87.78,17743.0,80.1891,80.1891,79.9976,80.025,17743.0
2020-07-07 14:40:00,87.78,87.86,87.65,87.66,9286.0,80.025,80.0979,79.9065,79.9156,9286.0
2020-07-07 14:50:00,87.65,87.69,87.51,87.59,34607.0,79.9065,79.9429,79.7788,79.8518,34607.0
2020-07-07 15:00:00,87.59,87.6,87.42,87.49,17746.0,79.8518,79.8609,79.6968,79.7606,17746.0
2020-07-07 15:10:00,87.53,87.54,87.38,87.46,27533.0,79.7971,79.8062,79.6603,79.7332,27533.0
2020-07-07 15:20:00,87.47,87.59,87.33,87.41,16597.0,79.7424,79.8518,79.6147,79.6877,16597.0
2020-07-07 15:30:00,87.42,87.49,87.28,87.33,22602.0,79.6968,79.7606,79.5691,79.6147,22602.0
2020-07-07 15:40:00,87.33,87.34,87.19,87.27,36104.0,79.6147,79.6238,79.4871,79.56,36104.0
2020-07-07 15:50:00,87.26,87.42,87.12,87.4,116702.0,79.5509,79.6968,79.4233,79.6785,116702.0
2020-07-08 09:30:00,87.62,88.1,87.44,87.85,35085.0,79.8791,80.3167,79.715,80.0888,35085.0
2020-07-08 09:40:00,87.7,88.24,87.7,88.18,14487.0,79.952,80.4443,79.952,80.3896,14487.0
2020-07-08 09:50:00,88.18,88.28,88.04,88.13,16408.0,80.3896,80.4808,80.262,80.344,16408.0
2020-07-08 10:00:00,88.12,88.38,88.05,88.18,21751.0,80.3349,80.572,80.2711,80.3896,21751.0
2020-07-08 10:10:00,88.21,88.27,87.93,87.93,14448.0,80.417,80.4717,80.1617,80.1617,14448.0
2020-07-08 10:20:00,87.92,88.0,87.74,87.75,16686.0,80.1526,80.2255,79.9885,79.9976,16686.0
2020-07-08 10:30:00,87.73,87.88,87.68,87.76,20632.0,79.9794,80.1161,79.9338,80.0067,20632.0
2020-07-08 10:40:00,87.76,87.8,87.51,87.54,16533.0,80.0067,80.0432,79.7788,79.8062,16533.0
2020-07-08 10:50:00,87.57,87.66,87.54,87.59,14564.0,79.8335,79.9156,79.8062,79.8518,14564.0
2020-07-08 11:00:00,87.57,87.62,87.19,87.27,18753.0,79.8335,79.8791,79.4871,79.56,18753.0
2020-07-08 11:10:00,87.22,87.33,86.95,86.97,27000.0,79.5144,79.6147,79.2683,79.2865,27000.0
2020-07-08 11:20:00,86.96,87.04,86.83,87.01,33571.0,79.2774,79.3503,79.1589,79.323,33571.0
2020-07-08 11:30:00,87.01,87.24,87.01,87.2,22057.0,79.323,79.5327,79.323,79.4962,22057.0
2020-07-08 11:40:00,87.18,87.34,87.16,87.22,14847.0,79.478,79.6238,79.4597,79.5144,14847.0
2020-07-08 11:50:00,87.2,87.31,87.13,87.17,12430.0,79.4962,79.5965,79.4324,79.4689,12430.0
2020-07-08 12:00:00,87.17,87.21,87.1,87.14,15335.0,79.4689,79.5053,79.405,79.4415,15335.0
2020-07-08 12:10:00,87.16,87.41,87.16,87.38,12411.0,79.4597,79.6877,79.4597,79.6603,12411.0
2020-07-08 12:20:00,87.37,87.42,87.3,87.34,14013.0,79.6512,79.6968,79.5874,79.6238,14013.0
2020-07-08 12:30:00,87.35,87.4,87.19,87.23,18112.0,79.633,79.6785,79.4871,79.5236,18112.0
2020-07-08 12:40:00,87.24,87.26,87.12,87.18,25877.0,79.5327,79.5509,79.4233,79.478,25877.0
2020-07-08 12:50:00,87.19,87.23,87.06,87.2,13618.0,79.4871,79.5236,79.3686,79.4962,13618.0
2020-07-08 13:00:00,87.21,87.23,87.13,87.16,10247.0,79.5053,79.5236,79.4324,79.4597,10247.0
2020-07-08 13:10:00,87.16,87.16,86.84,86.84,15566.0,79.4597,79.4597,79.168,79.168,15566.0
2020-07-08 13:20:00,86.85,86.87,86.65,86.69,15295.0,79.1771,79.1954,78.9948,79.0313,15295.0
2020-07-08 13:30:00,86.69,86.9,86.69,86.83,23694.0,79.0313,79.2227,79.0313,79.1589,23694.0
2020-07-08 13:40:00,86.83,86.88,86.74,86.82,15527.0,79.1589,79.2045,79.0768,79.1498,15527.0
2020-07-08 13:50:00,86.81,86.87,86.73,86.75,16247.0,79.1407,79.1954,79.0677,79.086,16247.0
2020-07-08 14:00:00,86.74,86.95,86.74,86.9,9999.0,79.0768,79.2683,79.0768,79.2227,9999.0
2020-07-08 14:10:00,86.91,86.95,86.8,86.9,14227.0,79.2318,79.2683,79.1315,79.2227,14227.0
2020-07-08 14:20:00,86.88,87.01,86.82,86.84,17645.0,79.2045,79.323,79.1498,79.168,17645.0
2020-07-08 14:30:00,86.82,86.84,86.7,86.83,14256.0,79.1498,79.168,79.0404,79.1589,14256.0
2020-07-08 14:40:00,86.81,86.82,86.58,86.62,19943.0,79.1407,79.1498,78.931,78.9674,19943.0
2020-07-08 14:50:00,86.63,86.79,86.54,86.73,15305.0,78.9766,79.1224,78.8945,79.0677,15305.0
2020-07-08 15:00:00,86.74,86.86,86.71,86.86,11524.0,79.0768,79.1862,79.0495,79.1862,11524.0
2020-07-08 15:10:00,86.87,87.11,86.87,87.11,35046.0,79.1954,79.4142,79.1954,79.4142,35046.0
2020-07-08 15:20:00,87.12,87.44,87.11,87.28,83865.0,79.4233,79.715,79.4142,79.5691,83865.0
2020-07-08 15:30:00,87.28,87.48,87.27,87.33,36811.0,79.5691,79.7515,79.56,79.6147,36811.0
2020-07-08 15:40:00,87.31,87.37,87.23,87.27,41713.0,79.5965,79.6512,79.5236,79.56,41713.0
2020-07-08 15:50:00,87.24,87.54,87.18,87.34,141260.0,79.5327,79.8062,79.478,79.6238,141260.0
2020-07-09 09:30:00,87.13,87.52,86.69,86.81,33668.0,79.4324,79.7879,79.0313,79.1407,33668.0
2020-07-09 09:40:00,86.84,87.1,86.75,87.04,18956.0,79.168,79.405,79.086,79.3503,18956.0
2020-07-09 09:50:00,87.11,87.37,86.93,87.33,17810.0,79.4142,79.6512,79.2501,79.6147,17810.0
2020-07-09 10:00:00,87.4,87.51,87.34,87.34,21361.0,79.6785,79.7788,79.6238,79.6238,21361.0
2020-07-09 10:10:00,87.26,87.27,86.67,86.67,20337.0,79.5509,79.56,79.013,79.013,20337.0
2020-07-09 10:20:00,86.67,86.95,86.62,86.84,27470.0,79.013,79.2683,78.9674,79.168,27470.0
2020-07-09 10:30:00,86.87,86.9,86.22,86.25,62431.0,79.1954,79.2227,78.6028,78.6301,62431.0
2020-07-09 10:40:00,86.19,86.22,86.01,86.06,33069.0,78.5754,78.6028,78.4113,78.4569,33069.0
2020-07-09 10:50:00,86.0,86.13,85.55,85.66,25802.0,78.4022,78.5207,77.992,78.0923,25802.0
2020-07-09 11:00:00,85.59,86.03,85.58,86.01,32807.0,78.0284,78.4296,78.0193,78.4113,32807.0
2020-07-09 11:10:00,86.0,86.01,85.12,85.12,42446.0,78.4022,78.4113,77.6,77.6,42446.0
2020-07-09 11:20:00,85.12,85.6,85.05,85.6,42634.0,77.6,78.0376,77.5362,78.0376,42634.0
2020-07-09 11:30:00,85.61,85.74,85.44,85.48,25518.0,78.0467,78.1652,77.8917,77.9282,25518.0
2020-07-09 11:40:00,85.49,85.71,85.22,85.64,35791.0,77.9373,78.1378,77.6911,78.074,35791.0
2020-07-09 11:50:00,85.65,85.84,85.58,85.62,26309.0,78.0831,78.2564,78.0193,78.0558,26309.0
2020-07-09 12:00:00,85.61,86.04,85.59,85.93,41640.0,78.0467,78.4387,78.0284,78.3384,41640.0
2020-07-09 12:10:00,85.93,86.03,85.87,86.0,24348.0,78.3384,78.4296,78.2837,78.4022,24348.0
2020-07-09 12:20:00,86.0,86.1,85.88,85.88,19832.0,78.4022,78.4934,78.2928,78.2928,19832.0
2020-07-09 12:30:00,85.89,86.02,85.78,85.87,20037.0,78.3019,78.4205,78.2017,78.2837,20037.0
2020-07-09 12:40:00,85.86,85.99,85.71,85.93,15424.0,78.2746,78.3931,78.1378,78.3384,15424.0
2020-07-09 12:50:00,85.9,85.92,85.74,85.89,25035.0,78.3111,78.3293,78.1652,78.3019,25035.0
2020-07-09 13:00:00,85.88,86.16,85.8,86.07,23659.0,78.2928,78.5481,78.2199,78.466,23659.0
2020-07-09 13:10:00,86.08,86.23,86.08,86.19,21812.0,78.4752,78.6119,78.4752,78.5754,21812.0
2020-07-09 13:20:00,86.18,86.18,86.01,86.09,19571.0,78.5663,78.5663,78.4113,78.4843,19571.0
2020-07-09 13:30:00,86.08,86.23,86.05,86.22,20359.0,78.4752,78.6119,78.4478,78.6028,20359.0
2020-07-09 13:40:00,86.22,86.32,86.06,86.06,22959.0,78.6028,78.694,78.4569,78.4569,22959.0
2020-07-09 13:50:00,86.07,86.15,85.93,85.96,31568.0,78.466,78.539,78.3384,78.3658,31568.0
2020-07-09 14:00:00,85.96,86.41,85.92,86.34,36503.0,78.3658,78.776,78.3293,78.7122,36503.0
2020-07-09 14:10:00,86.38,86.7,86.34,86.65,54518.0,78.7487,79.0404,78.7122,78.9948,54518.0
2020-07-09 14:20:00,86.65,86.66,86.52,86.61,18261.0,78.9948,79.0039,78.8763,78.9583,18261.0
2020-07-09 14:30:00,86.61,86.61,86.43,86.49,20459.0,78.9583,78.9583,78.7942,78.8489,20459.0
2020-07-09 14:40:00,86.5,86.73,86.48,86.67,22113.0,78.8581,79.0677,78.8398,79.013,22113.0
2020-07-09 14:50:00,86.65,86.66,86.39,86.6,26260.0,78.9948,79.0039,78.7578,78.9492,26260.0
2020-07-09 15:00:00,86.6,86.72,86.42,86.47,28725.0,78.9492,79.0586,78.7851,78.8307,28725.0
2020-07-09 15:10:00,86.46,86.58,86.21,86.23,71099.0,78.8216,78.931,78.5937,78.6119,71099.0
2020-07-09 15:20:00,86.22,86.23,85.82,85.82,44361.0,78.6028,78.6119,78.2381,78.2381,44361.0
2020-07-09 15:30:00,85.81,85.85,85.43,85.59,119004.0,78.229,78.2655,77.8826,78.0284,119004.0
2020-07-09 15:40:00,85.58,85.89,85.45,85.81,81417.0,78.0193,78.3019,77.9008,78.229,81417.0
2020-07-09 15:50:00,85.75,85.79,85.53,85.64,233354.0,78.1743,78.2108,77.9737,78.074,233354.0
2020-07-10 09:30:00,85.86,86.06,85.47,85.95,38870.0,78.2746,78.4569,77.919,78.3566,38870.0
2020-07-10 09:40:00,86.08,86.14,85.83,85.85,18900.0,78.4752,78.5299,78.2472,78.2655,18900.0
2020-07-10 09:50:00,85.85,85.85,85.57,85.61,29577.0,78.2655,78.2655,78.0102,78.0467,29577.0
2020-07-10 10:00:00,85.64,85.64,85.07,85.31,26306.0,78.074,78.074,77.5544,77.7732,26306.0
2020-07-10 10:10:00,85.26,85.56,85.14,85.14,22455.0,77.7276,78.0011,77.6182,77.6182,22455.0
2020-07-10 10:20:00,85.13,85.26,84.87,85.22,38500.0,77.6091,77.7276,77.3721,77.6911,38500.0
2020-07-10 10:30:00,85.2,85.63,85.15,85.62,38919.0,77.6729,78.0649,77.6273,78.0558,38919.0
2020-07-10 10:40:00,85.65,85.95,85.59,85.79,36412.0,78.0831,78.3566,78.0284,78.2108,36412.0
2020-07-10 10:50:00,85.79,85.88,85.68,85.74,23916.0,78.2108,78.2928,78.1105,78.1652,23916.0
2020-07-10 11:00:00,85.73,85.88,85.6,85.88,27031.0,78.1561,78.2928,78.0376,78.2928,27031.0
2020-07-10 11:10:00,85.91,85.97,85.79,85.85,25486.0,78.3202,78.3749,78.2108,78.2655,25486.0
2020-07-10 11:20:00,85.85,85.92,85.72,85.79,39024.0,78.2655,78.3293,78.147,78.2108,39024.0
2020-07-10 11:30:00,85.78,85.86,85.5,85.56,26601.0,78.2017,78.2746,77.9464,78.0011,26601.0
2020-07-10 11:40:00,85.55,85.96,85.55,85.82,13450.0,77.992,78.3658,77.992,78.2381,13450.0
2020-07-10 11:50:00,85.82,86.02,85.81,85.9,18499.0,78.2381,78.4205,78.229,78.3111,18499.0
2020-07-10 12:00:00,85.91,85.95,85.79,85.95,14343.0,78.3202,78.3566,78.2108,78.3566,14343.0
2020-07-10 12:10:00,85.95,85.98,85.67,85.74,21126.0,78.3566,78.384,78.1014,78.1652,21126.0
2020-07-10 12:20:00,85.73,85.75,85.46,85.46,14333.0,78.1561,78.1743,77.9099,77.9099,14333.0
2020-07-10 12:30:00,85.44,85.5,85.37,85.44,14186.0,77.8917,77.9464,77.8279,77.8917,14186.0
2020-07-10 12:40:00,85.41,85.59,85.27,85.56,18310.0,77.8643,78.0284,77.7367,78.0011,18310.0
2020-07-10 12:50:00,85.55,85.75,85.55,85.73,19400.0,77.992,78.1743,77.992,78.1561,19400.0
2020-07-10 13:00:00,85.72,85.75,85.66,85.7,14854.0,78.147,78.1743,78.0923,78.1287,14854.0
2020-07-10 13:10:00,85.69,85.7,85.51,85.57,17897.0,78.1196,78.1287,77.9555,78.0102,17897.0
2020-07-10 13:20:00,85.59,85.59,85.48,85.51,18127.0,78.0284,78.0284,77.9282,77.9555,18127.0
2020-07-10 13:30:00,85.54,85.71,85.52,85.71,18920.0,77.9829,78.1378,77.9646,78.1378,18920.0
2020-07-10 13:40:00,85.68,85.91,85.68,85.91,15533.0,78.1105,78.3202,78.1105,78.3202,15533.0
2020-07-10 13:50:00,85.9,85.99,85.84,85.93,21444.0,78.3111,78.3931,78.2564,78.3384,21444.0
2020-07-10 14:00:00,85.94,86.0,85.89,85.91,26432.0,78.3475,78.4022,78.3019,78.3202,26432.0
2020-07-10 14:10:00,85.91,85.91,85.72,85.76,16778.0,78.3202,78.3202,78.147,78.1834,16778.0
2020-07-10 14:20:00,85.75,85.81,85.67,85.76,14116.0,78.1743,78.229,78.1014,78.1834,14116.0
2020-07-10 14:30:00,85.75,85.88,85.72,85.87,12101.0,78.1743,78.2928,78.147,78.2837,12101.0
2020-07-10 14:40:00,85.86,85.93,85.82,85.9,17029.0,78.2746,78.3384,78.2381,78.3111,17029.0
2020-07-10 14:50:00,85.88,85.93,85.78,85.79,16797.0,78.2928,78.3384,78.2017,78.2108,16797.0
2020-07-10 15:00:00,85.79,85.85,85.67,85.79,15542.0,78.2108,78.2655,78.1014,78.2108,15542.0
2020-07-10 15:10:00,85.81,86.17,85.81,86.17,26817.0,78.229,78.5572,78.229,78.5572,26817.0
2020-07-10 15:20:00,86.18,86.23,86.13,86.22,30513.0,78.5663,78.6119,78.5207,78.6028,30513.0
2020-07-10 15:30:00,86.2,86.43,86.12,86.3,29840.0,78.5846,78.7942,78.5116,78.6757,29840.0
2020-07-10 15:40:00,86.3,86.41,86.16,86.39,37692.0,78.6757,78.776,78.5481,78.7578,37692.0
2020-07-10 15:50:00,86.43,86.5,86.3,86.47,88288.0,78.7942,78.8581,78.6757,78.8307,88288.0
2020-07-13 09:30:00,87.01,87.69,86.8,87.46,54428.0,79.323,79.9429,79.1315,79.7332,54428.0
2020-07-13 09:40:00,87.45,87.51,86.76,86.85,13994.0,79.7241,79.7788,79.0951,79.1771,13994.0
2020-07-13 09:50:00,86.82,87.08,86.63,86.63,16315.0,79.1498,79.3868,78.9766,78.9766,16315.0
2020-07-13 10:00:00,86.64,86.94,86.63,86.94,12141.0,78.9857,79.2592,78.9766,79.2592,12141.0
2020-07-13 10:10:00,86.95,87.08,86.88,87.06,16130.0,79.2683,79.3868,79.2045,79.3686,16130.0
2020-07-13 10:20:00,87.08,87.42,87.07,87.37,13579.0,79.3868,79.6968,79.3777,79.6512,13579.0
2020-07-13 10:30:00,87.38,87.74,87.38,87.71,17570.0,79.6603,79.9885,79.6603,79.9612,17570.0
2020-07-13 10:40:00,87.71,87.8,87.37,87.76,19376.0,79.9612,80.0432,79.6512,80.0067,19376.0
2020-07-13 10:50:00,87.77,88.0,87.71,87.94,32225.0,80.0159,80.2255,79.9612,80.1708,32225.0
2020-07-13 11:00:00,87.93,88.07,87.84,87.85,38476.0,80.1617,80.2893,80.0797,80.0888,38476.0
2020-07-13 11:10:00,87.84,87.98,87.78,87.98,16188.0,80.0797,80.2073,80.025,80.2073,16188.0
2020-07-13 11:20:00,87.98,88.22,87.92,88.11,24256.0,80.2073,80.4261,80.1526,80.3258,24256.0
2020-07-13 11:30:00,88.12,88.12,87.91,88.11,16973.0,80.3349,80.3349,80.1435,80.3258,16973.0
2020-07-13 11:40:00,88.09,88.18,88.03,88.15,21467.0,80.3076,80.3896,80.2529,80.3623,21467.0
2020-07-13 11:50:00,88.16,88.4,88.16,88.33,17380.0,80.3714,80.5902,80.3714,80.5264,17380.0
2020-07-13 12:00:00,88.32,88.41,88.24,88.33,15240.0,80.5173,80.5993,80.4443,80.5264,15240.0
2020-07-13 12:10:00,88.33,88.34,88.2,88.2,21309.0,80.5264,80.5355,80.4079,80.4079,21309.0
2020-07-13 12:20:00,88.21,88.29,88.16,88.27,13608.0,80.417,80.4899,80.3714,80.4717,13608.0
2020-07-13 12:30:00,88.25,88.56,88.24,88.56,12004.0,80.4534,80.7361,80.4443,80.7361,12004.0
2020-07-13 12:40:00,88.54,88.59,88.38,88.52,19213.0,80.7178,80.7634,80.572,80.6996,19213.0
2020-07-13 12:50:00,88.49,88.73,88.49,88.73,8415.0,80.6722,80.891,80.6722,80.891,8415.0
2020-07-13 13:00:00,88.78,88.78,88.51,88.73,10546.0,80.9366,80.9366,80.6905,80.891,10546.0
2020-07-13 13:10:00,88.76,89.03,88.72,88.92,14545.0,80.9184,81.1645,80.8819,81.0643,14545.0
2020-07-13 13:20:00,88.92,88.98,88.83,88.86,11578.0,81.0643,81.119,80.9822,81.0096,11578.0
2020-07-13 13:30:00,88.86,89.05,88.82,88.94,21899.0,81.0096,81.1828,80.9731,81.0825,21899.0
2020-07-13 13:40:00,88.93,89.17,88.9,88.93,27986.0,81.0734,81.2922,81.046,81.0734,27986.0
2020-07-13 13:50:00,88.93,89.04,88.9,88.94,15080.0,81.0734,81.1737,81.046,81.0825,15080.0
2020-07-13 14:00:00,88.93,88.96,88.65,88.65,20247.0,81.0734,81.1007,80.8181,80.8181,20247.0
2020-07-13 14:10:00,88.72,88.99,88.63,88.95,13746.0,80.8819,81.1281,80.7999,81.0916,13746.0
2020-07-13 14:20:00,88.94,88.95,88.64,88.77,19708.0,81.0825,81.0916,80.809,80.9275,19708.0
2020-07-13 14:30:00,88.74,88.77,88.58,88.67,11750.0,80.9002,80.9275,80.7543,80.8363,11750.0
2020-07-13 14:40:00,88.65,88.76,88.53,88.76,13398.0,80.8181,80.9184,80.7087,80.9184,13398.0
2020-07-13 14:50:00,88.65,88.85,88.64,88.74,27620.0,80.8181,81.0004,80.809,80.9002,27620.0
2020-07-13 15:00:00,88.8,88.8,88.12,88.13,27266.0,80.9549,80.9549,80.3349,80.344,27266.0
2020-07-13 15:10:00,88.15,88.29,88.09,88.15,45969.0,80.3623,80.4899,80.3076,80.3623,45969.0
2020-07-13 15:20:00,88.14,88.25,88.02,88.05,45288.0,80.3532,80.4534,80.2438,80.2711,45288.0
2020-07-13 15:30:00,88.09,88.13,87.63,87.66,38050.0,80.3076,80.344,79.8882,79.9156,38050.0
2020-07-13 15:40:00,87.67,87.99,87.46,87.51,34285.0,79.9247,80.2164,79.7332,79.7788,34285.0
2020-07-13 15:50:00,87.43,87.66,87.32,87.45,132765.0,79.7059,79.9156,79.6056,79.7241,132765.0
2020-07-14 09:30:00,87.52,87.84,86.75,87.22,51431.0,79.7879,80.0797,79.086,79.5144,51431.0
2020-07-14 09:40:00,87.2,87.56,86.97,87.47,29909.0,79.4962,79.8244,79.2865,79.7424,29909.0
2020-07-14 09:50:00,87.51,88.17,87.28,88.08,55777.0,79.7788,80.3805,79.5691,80.2985,55777.0
2020-07-14 10:00:00,88.06,88.18,87.7,87.83,30432.0,80.2802,80.3896,79.952,80.0705,30432.0
2020-07-14 10:10:00,87.84,88.46,87.83,88.38,84043.0,80.0797,80.6449,80.0705,80.572,84043.0
2020-07-14 10:20:00,88.4,88.61,88.29,88.56,33109.0,80.5902,80.7816,80.4899,80.7361,33109.0
2020-07-14 10:30:00,88.6,88.89,88.58,88.81,58782.0,80.7725,81.0369,80.7543,80.964,58782.0
2020-07-14 10:40:00,88.79,89.15,88.76,88.98,32909.0,80.9457,81.2739,80.9184,81.119,32909.0
2020-07-14 10:50:00,88.94,89.22,88.91,89.11,22113.0,81.0825,81.3377,81.0551,81.2375,22113.0
2020-07-14 11:00:00,89.11,89.53,88.99,89.41,30406.0,81.2375,81.6204,81.1281,81.511,30406.0
2020-07-14 11:10:00,89.44,89.55,89.3,89.47,18440.0,81.5383,81.6386,81.4107,81.5657,18440.0
2020-07-14 11:20:00,89.49,89.6,89.24,89.34,24823.0,81.5839,81.6842,81.356,81.4471,24823.0
2020-07-14 11:30:00,89.23,89.69,89.21,89.5,22099.0,81.3469,81.7662,81.3286,81.593,22099.0
2020-07-14 11:40:00,89.47,89.78,89.44,89.55,14780.0,81.5657,81.8483,81.5383,81.6386,14780.0
2020-07-14 11:50:00,89.54,89.62,89.43,89.62,10052.0,81.6295,81.7024,81.5292,81.7024,10052.0
2020-07-14 12:00:00,89.66,89.68,89.25,89.29,15841.0,81.7389,81.7571,81.3651,81.4016,15841.0
2020-07-14 12:10:00,89.29,89.48,89.26,89.47,13747.0,81.4016,81.5748,81.3742,81.5657,13747.0
2020-07-14 12:20:00,89.45,89.52,89.3,89.33,21747.0,81.5474,81.6112,81.4107,81.438,21747.0
2020-07-14 12:30:00,89.33,89.43,89.3,89.37,19144.0,81.438,81.5292,81.4107,81.4745,19144.0
2020-07-14 12:40:00,89.37,89.61,89.31,89.53,21049.0,81.4745,81.6933,81.4198,81.6204,21049.0
2020-07-14 12:50:00,89.52,89.67,89.47,89.56,19036.0,81.6112,81.748,81.5657,81.6477,19036.0
2020-07-14 13:00:00,89.55,89.57,89.26,89.32,10728.0,81.6386,81.6568,81.3742,81.4289,10728.0
2020-07-14 13:10:00,89.29,89.45,89.29,89.43,19091.0,81.4016,81.5474,81.4016,81.5292,19091.0
2020-07-14 13:20:00,89.43,89.66,89.42,89.57,29479.0,81.5292,81.7389,81.5201,81.6568,29479.0
2020-07-14 13:30:00,89.56,89.93,89.5,89.91,30998.0,81.6477,81.985,81.593,81.9668,30998.0
2020-07-14 13:40:00,89.91,89.99,89.86,89.95,29269.0,81.9668,82.0397,81.9212,82.0033,29269.0
2020-07-14 13:50:00,89.95,90.09,89.39,89.61,35265.0,82.0033,82.1309,81.4927,81.6933,35265.0
2020-07-14 14:00:00,89.64,89.9,89.51,89.81,27323.0,81.7206,81.9577,81.6021,81.8756,27323.0
2020-07-14 14:10:00,89.82,90.06,89.75,89.93,20405.0,81.8847,82.1035,81.8209,81.985,20405.0
2020-07-14 14:20:00,89.94,90.08,89.93,90.0,25759.0,81.9941,82.1218,81.985,82.0488,25759.0
2020-07-14 14:30:00,90.02,90.08,89.93,89.99,44986.0,82.0671,82.1218,81.985,82.0397,44986.0
2020-07-14 14:40:00,90.0,90.07,89.75,89.79,47248.0,82.0488,82.1127,81.8209,81.8574,47248.0
2020-07-14 14:50:00,89.78,90.22,89.78,90.22,19227.0,81.8483,82.2494,81.8483,82.2494,19227.0
2020-07-14 15:00:00,90.22,90.25,89.96,90.16,25900.0,82.2494,82.2768,82.0124,82.1947,25900.0
2020-07-14 15:10:00,90.17,90.45,90.15,90.29,88521.0,82.2038,82.4591,82.1856,82.3132,88521.0
2020-07-14 15:20:00,90.31,90.57,90.31,90.53,23908.0,82.3315,82.5685,82.3315,82.532,23908.0
2020-07-14 15:30:00,90.54,90.67,90.45,90.58,42530.0,82.5411,82.6596,82.4591,82.5776,42530.0
2020-07-14 15:40:00,90.57,90.81,90.54,90.7,59895.0,82.5685,82.7873,82.5411,82.687,59895.0
2020-07-14 15:50:00,90.72,90.98,90.67,90.67,220051.0,82.7052,82.9423,82.6596,82.6596,220051.0
2020-07-15 09:30:00,92.3,92.83,92.0,92.01,62312.0,84.1456,84.6288,83.8721,83.8813,62312.0
2020-07-15 09:40:00,92.04,92.23,91.6,91.61,29261.0,83.9086,84.0818,83.5075,83.5166,29261.0
2020-07-15 09:50:00,91.69,91.85,91.51,91.75,47837.0,83.5895,83.7354,83.4254,83.6442,47837.0
2020-07-15 10:00:00,91.75,91.83,91.3,91.44,29122.0,83.6442,83.7172,83.234,83.3616,29122.0
2020-07-15 10:10:00,91.49,91.67,91.26,91.63,42691.0,83.4072,83.5713,83.1975,83.5348,42691.0
2020-07-15 10:20:00,91.63,91.66,91.28,91.48,36191.0,83.5348,83.5622,83.2158,83.3981,36191.0
2020-07-15 10:30:00,91.46,91.77,91.45,91.68,18341.0,83.3799,83.6625,83.3707,83.5804,18341.0
2020-07-15 10:40:00,91.68,91.7,91.52,91.57,41208.0,83.5804,83.5986,83.4346,83.4801,41208.0
2020-07-15 10:50:00,91.59,92.0,91.59,91.95,38690.0,83.4984,83.8721,83.4984,83.8266,38690.0
2020-07-15 11:00:00,91.97,92.04,91.66,91.75,33319.0,83.8448,83.9086,83.5622,83.6442,33319.0
2020-07-15 11:10:00,91.77,91.89,91.59,91.76,32992.0,83.6625,83.7719,83.4984,83.6533,32992.0
2020-07-15 11:20:00,91.77,91.93,91.4,91.93,45213.0,83.6625,83.8083,83.3252,83.8083,45213.0
2020-07-15 11:30:00,91.91,92.11,91.75,91.97,31454.0,83.7901,83.9724,83.6442,83.8448,31454.0
2020-07-15 11:40:00,91.98,92.14,91.82,91.94,23018.0,83.8539,83.9998,83.708,83.8174,23018.0
2020-07-15 11:50:00,91.94,92.18,91.9,91.91,24533.0,83.8174,84.0362,83.781,83.7901,24533.0
2020-07-15 12:00:00,91.84,92.2,91.65,92.2,24442.0,83.7263,84.0545,83.5531,84.0545,24442.0
2020-07-15 12:10:00,92.2,92.47,92.05,92.47,23613.0,84.0545,84.3006,83.9177,84.3006,23613.0
2020-07-15 12:20:00,92.47,92.57,92.33,92.49,20059.0,84.3006,84.3918,84.173,84.3189,20059.0
2020-07-15 12:30:00,92.49,92.68,92.46,92.5,68359.0,84.3189,84.4921,84.2915,84.328,68359.0
2020-07-15 12:40:00,92.53,92.9,92.49,92.79,73505.0,84.3553,84.6926,84.3189,84.5924,73505.0
2020-07-15 12:50:00,92.78,92.98,92.73,92.96,34403.0,84.5832,84.7656,84.5377,84.7473,34403.0
2020-07-15 13:00:00,92.95,93.17,92.94,93.11,35092.0,84.7382,84.9388,84.7291,84.8841,35092.0
2020-07-15 13:10:00,93.13,93.21,92.98,93.15,26675.0,84.9023,84.9752,84.7656,84.9205,26675.0
2020-07-15 13:20:00,93.14,93.16,92.98,93.07,19020.0,84.9114,84.9297,84.7656,84.8476,19020.0
2020-07-15 13:30:00,93.05,93.22,93.04,93.18,23802.0,84.8294,84.9844,84.8203,84.9479,23802.0
2020-07-15 13:40:00,93.16,93.17,93.03,93.06,27398.0,84.9297,84.9388,84.8111,84.8385,27398.0
2020-07-15 13:50:00,93.06,93.09,92.95,93.01,20043.0,84.8385,84.8658,84.7382,84.7929,20043.0
2020-07-15 14:00:00,93.01,93.2,92.91,93.11,36063.0,84.7929,84.9661,84.7018,84.8841,36063.0
2020-07-15 14:10:00,93.14,93.15,92.95,93.04,19594.0,84.9114,84.9205,84.7382,84.8203,19594.0
2020-07-15 14:20:00,93.01,93.13,92.97,93.04,24077.0,84.7929,84.9023,84.7564,84.8203,24077.0
2020-07-15 14:30:00,93.06,93.14,92.98,93.06,24694.0,84.8385,84.9114,84.7656,84.8385,24694.0
2020-07-15 14:40:00,93.07,93.24,93.04,93.23,23913.0,84.8476,85.0026,84.8203,84.9935,23913.0
2020-07-15 14:50:00,93.23,93.24,92.91,92.91,27236.0,84.9935,85.0026,84.7018,84.7018,27236.0
2020-07-15 15:00:00,92.89,93.02,92.77,93.01,38556.0,84.6835,84.802,84.5741,84.7929,38556.0
2020-07-15 15:10:00,93.0,93.15,92.79,93.11,52042.0,84.7838,84.9205,84.5924,84.8841,52042.0
2020-07-15 15:20:00,93.13,93.19,93.0,93.18,51439.0,84.9023,84.957,84.7838,84.9479,51439.0
2020-07-15 15:30:00,93.19,93.5,93.17,93.49,82839.0,84.957,85.2396,84.9388,85.2305,82839.0
2020-07-15 15:40:00,93.48,93.84,93.37,93.78,103837.0,85.2214,85.5496,85.1211,85.4949,103837.0
2020-07-15 15:50:00,93.83,93.84,93.27,93.47,311843.0,85.5405,85.5496,85.0299,85.2123,311843.0
2020-07-16 09:30:00,92.94,92.97,92.55,92.97,27570.0,84.7291,84.7564,84.3736,84.7564,27570.0
2020-07-16 09:40:00,93.0,93.08,92.68,92.9,16559.0,84.7838,84.8567,84.4921,84.6926,16559.0
2020-07-16 09:50:00,92.94,93.51,92.94,93.16,40203.0,84.7291,85.2487,84.7291,84.9297,40203.0
2020-07-16 10:00:00,93.22,93.75,93.22,93.73,22816.0,84.9844,85.4675,84.9844,85.4493,22816.0
2020-07-16 10:10:00,93.75,94.15,93.71,93.95,17862.0,85.4675,85.8322,85.4311,85.6499,17862.0
2020-07-16 10:20:00,93.95,94.46,93.95,94.35,24265.0,85.6499,86.1148,85.6499,86.0145,24265.0
2020-07-16 10:30:00,94.38,94.53,94.29,94.33,21873.0,86.0419,86.1786,85.9598,85.9963,21873.0
2020-07-16 10:40:00,94.32,94.45,94.28,94.4,19197.0,85.9872,86.1057,85.9507,86.0601,19197.0
2020-07-16 10:50:00,94.41,94.5,94.3,94.34,15012.0,86.0692,86.1513,85.9689,86.0054,15012.0
2020-07-16 11:00:00,94.36,94.52,94.33,94.36,20830.0,86.0236,86.1695,85.9963,86.0236,20830.0
2020-07-16 11:10:00,94.37,94.71,94.37,94.7,23148.0,86.0328,86.3427,86.0328,86.3336,23148.0
2020-07-16 11:20:00,94.7,94.74,94.45,94.45,17669.0,86.3336,86.3701,86.1057,86.1057,17669.0
2020-07-16 11:30:00,94.46,94.49,93.96,94.08,20903.0,86.1148,86.1422,85.659,85.7684,20903.0
2020-07-16 11:40:00,94.09,94.15,93.81,93.86,13701.0,85.7775,85.8322,85.5222,85.5678,13701.0
2020-07-16 11:50:00,93.89,93.96,93.75,93.75,14458.0,85.5952,85.659,85.4675,85.4675,14458.0
2020-07-16 12:00:00,93.74,93.82,93.65,93.75,11191.0,85.4584,85.5314,85.3764,85.4675,11191.0
2020-07-16 12:10:00,93.76,93.77,93.59,93.68,11929.0,85.4767,85.4858,85.3217,85.4037,11929.0
2020-07-16 12:20:00,93.67,93.73,93.61,93.73,18443.0,85.3946,85.4493,85.3399,85.4493,18443.0
2020-07-16 12:30:00,93.78,93.86,93.63,93.79,17891.0,85.4949,85.5678,85.3581,85.504,17891.0
2020-07-16 12:40:00,93.78,93.8,93.69,93.8,13992.0,85.4949,85.5131,85.4128,85.5131,13992.0
2020-07-16 12:50:00,93.78,93.79,93.6,93.69,19959.0,85.4949,85.504,85.3308,85.4128,19959.0
2020-07-16 13:00:00,93.7,93.77,93.53,93.66,19659.0,85.422,85.4858,85.267,85.3855,19659.0
2020-07-16 13:10:00,93.64,93.93,93.64,93.85,16418.0,85.3673,85.6316,85.3673,85.5587,16418.0
2020-07-16 13:20:00,93.83,93.93,93.76,93.83,14376.0,85.5405,85.6316,85.4767,85.5405,14376.0
2020-07-16 13:30:00,93.81,93.82,93.66,93.68,19990.0,85.5222,85.5314,85.3855,85.4037,19990.0
2020-07-16 13:40:00,93.68,93.69,93.6,93.61,11816.0,85.4037,85.4128,85.3308,85.3399,11816.0
2020-07-16 13:50:00,93.61,93.72,93.41,93.43,18290.0,85.3399,85.4402,85.1576,85.1758,18290.0
2020-07-16 14:00:00,93.4,93.58,93.39,93.45,12659.0,85.1485,85.3126,85.1393,85.194,12659.0
2020-07-16 14:10:00,93.43,93.45,93.3,93.3,15243.0,85.1758,85.194,85.0573,85.0573,15243.0
2020-07-16 14:20:00,93.33,93.43,93.33,93.36,9440.0,85.0846,85.1758,85.0846,85.112,9440.0
2020-07-16 14:30:00,93.36,93.37,93.04,93.09,23975.0,85.112,85.1211,84.8203,84.8658,23975.0
2020-07-16 14:40:00,93.07,93.23,93.04,93.05,22598.0,84.8476,84.9935,84.8203,84.8294,22598.0
2020-07-16 14:50:00,93.03,93.25,93.03,93.18,15800.0,84.8111,85.0117,84.8111,84.9479,15800.0
2020-07-16 15:00:00,93.2,93.33,93.16,93.32,24143.0,84.9661,85.0846,84.9297,85.0755,24143.0
2020-07-16 15:10:00,93.31,93.55,93.3,93.46,19872.0,85.0664,85.2852,85.0573,85.2032,19872.0
2020-07-16 15:20:00,93.48,93.76,93.46,93.75,34538.0,85.2214,85.4767,85.2032,85.4675,34538.0
2020-07-16 15:30:00,93.73,93.81,93.62,93.81,41008.0,85.4493,85.5222,85.349,85.5222,41008.0
2020-07-16 15:40:00,93.8,93.82,93.51,93.62,63354.0,85.5131,85.5314,85.2487,85.349,63354.0
2020-07-16 15:50:00,93.59,93.79,93.49,93.55,123508.0,85.3217,85.504,85.2305,85.2852,123508.0
2020-07-17 09:30:00,94.14,94.24,93.63,94.15,115939.0,85.8231,85.9143,85.3581,85.8322,115939.0
2020-07-17 09:40:00,94.12,95.0,94.12,94.96,55653.0,85.8049,86.6071,85.8049,86.5706,55653.0
2020-07-17 09:50:00,94.92,95.25,94.52,94.6,51487.0,86.5342,86.835,86.1695,86.2424,51487.0
2020-07-17 10:00:00,94.55,94.72,94.29,94.39,27435.0,86.1969,86.3518,85.9598,86.051,27435.0
2020-07-17 10:10:00,94.41,94.76,94.4,94.59,21177.0,86.0692,86.3883,86.0601,86.2333,21177.0
2020-07-17 10:20:00,94.56,94.65,94.21,94.34,35031.0,86.206,86.288,85.8869,86.0054,35031.0
2020-07-17 10:30:00,94.33,94.54,94.14,94.47,28184.0,85.9963,86.1877,85.8231,86.1239,28184.0
2020-07-17 10:40:00,94.49,94.49,94.28,94.45,13691.0,86.1422,86.1422,85.9507,86.1057,13691.0
2020-07-17 10:50:00,94.42,94.74,94.39,94.74,12257.0,86.0783,86.3701,86.051,86.3701,12257.0
2020-07-17 11:00:00,94.75,94.78,94.59,94.71,23152.0,86.3792,86.4065,86.2333,86.3427,23152.0
2020-07-17 11:10:00,94.69,94.72,94.44,94.44,28922.0,86.3245,86.3518,86.0966,86.0966,28922.0
2020-07-17 11:20:00,94.46,94.48,94.35,94.41,20944.0,86.1148,86.133,86.0145,86.0692,20944.0
2020-07-17 11:30:00,94.42,94.42,94.3,94.4,10112.0,86.0783,86.0783,85.9689,86.0601,10112.0
2020-07-17 11:40:00,94.4,94.4,94.23,94.32,17703.0,86.0601,86.0601,85.9051,85.9872,17703.0
2020-07-17 11:50:00,94.3,94.42,94.27,94.39,13930.0,85.9689,86.0783,85.9416,86.051,13930.0
2020-07-17 12:00:00,94.36,94.48,94.33,94.4,10307.0,86.0236,86.133,85.9963,86.0601,10307.0
2020-07-17 12:10:00,94.4,94.4,94.22,94.35,8994.0,86.0601,86.0601,85.896,86.0145,8994.0
2020-07-17 12:20:00,94.36,94.53,94.35,94.53,12109.0,86.0236,86.1786,86.0145,86.1786,12109.0
2020-07-17 12:30:00,94.51,94.61,94.48,94.58,23548.0,86.1604,86.2516,86.133,86.2242,23548.0
2020-07-17 12:40:00,94.57,94.63,94.54,94.57,22099.0,86.2151,86.2698,86.1877,86.2151,22099.0
2020-07-17 12:50:00,94.57,94.58,94.42,94.42,7472.0,86.2151,86.2242,86.0783,86.0783,7472.0
2020-07-17 13:00:00,94.43,94.53,94.42,94.5,7178.0,86.0875,86.1786,86.0783,86.1513,7178.0
2020-07-17 13:10:00,94.51,94.61,94.41,94.48,12544.0,86.1604,86.2516,86.0692,86.133,12544.0
2020-07-17 13:20:00,94.46,94.64,94.46,94.53,7221.0,86.1148,86.2789,86.1148,86.1786,7221.0
2020-07-17 13:30:00,94.51,94.54,94.34,94.41,9262.0,86.1604,86.1877,86.0054,86.0692,9262.0
2020-07-17 13:40:00,94.39,94.46,94.35,94.4,11701.0,86.051,86.1148,86.0145,86.0601,11701.0
2020-07-17 13:50:00,94.4,94.4,94.26,94.39,19905.0,86.0601,86.0601,85.9325,86.051,19905.0
2020-07-17 14:00:00,94.36,94.49,94.36,94.46,9778.0,86.0236,86.1422,86.0236,86.1148,9778.0
2020-07-17 14:10:00,94.43,94.53,94.38,94.53,7865.0,86.0875,86.1786,86.0419,86.1786,7865.0
2020-07-17 14:20:00,94.53,94.53,94.33,94.4,11647.0,86.1786,86.1786,85.9963,86.0601,11647.0
2020-07-17 14:30:00,94.4,94.52,94.29,94.36,16514.0,86.0601,86.1695,85.9598,86.0236,16514.0
2020-07-17 14:40:00,94.39,94.43,94.3,94.4,11892.0,86.051,86.0875,85.9689,86.0601,11892.0
2020-07-17 14:50:00,94.4,94.48,94.37,94.4,10947.0,86.0601,86.133,86.0328,86.0601,10947.0
2020-07-17 15:00:00,94.38,94.5,94.36,94.41,12151.0,86.0419,86.1513,86.0236,86.0692,12151.0
2020-07-17 15:10:00,94.39,94.41,94.3,94.34,27234.0,86.051,86.0692,85.9689,86.0054,27234.0
2020-07-17 15:20:00,94.34,94.45,94.32,94.4,146495.0,86.0054,86.1057,85.9872,86.0601,146495.0
2020-07-17 15:30:00,94.39,94.54,94.36,94.45,123186.0,86.051,86.1877,86.0236,86.1057,123186.0
2020-07-17 15:40:00,94.47,94.76,94.46,94.72,47954.0,86.1239,86.3883,86.1148,86.3518,47954.0
2020-07-17 15:50:00,94.71,94.71,94.42,94.6,131295.0,86.3427,86.3427,86.0783,86.2424,131295.0
2020-07-20 09:30:00,94.05,94.16,93.66,94.02,38884.0,85.741,85.8413,85.3855,85.7137,38884.0
2020-07-20 09:40:00,93.88,93.88,93.24,93.24,16283.0,85.5861,85.5861,85.0026,85.0026,16283.0
2020-07-20 09:50:00,93.23,93.23,92.59,92.77,25323.0,84.9935,84.9935,84.41,84.5741,25323.0
2020-07-20 10:00:00,92.8,93.03,92.63,92.8,19121.0,84.6015,84.8111,84.4465,84.6015,19121.0
2020-07-20 10:10:00,92.79,92.95,92.69,92.88,10262.0,84.5924,84.7382,84.5012,84.6744,10262.0
2020-07-20 10:20:00,92.87,92.88,92.61,92.81,16369.0,84.6653,84.6744,84.4283,84.6106,16369.0
2020-07-20 10:30:00,92.81,93.14,92.8,93.05,18403.0,84.6106,84.9114,84.6015,84.8294,18403.0
2020-07-20 10:40:00,93.03,93.05,92.91,92.93,11511.0,84.8111,84.8294,84.7018,84.72,11511.0
2020-07-20 10:50:00,92.9,93.1,92.83,93.09,23062.0,84.6926,84.875,84.6288,84.8658,23062.0
2020-07-20 11:00:00,93.08,93.17,93.02,93.17,9229.0,84.8567,84.9388,84.802,84.9388,9229.0
2020-07-20 11:10:00,93.18,93.2,93.07,93.1,12926.0,84.9479,84.9661,84.8476,84.875,12926.0
2020-07-20 11:20:00,93.11,93.14,92.99,93.01,21181.0,84.8841,84.9114,84.7747,84.7929,21181.0
2020-07-20 11:30:00,93.01,93.14,93.0,93.13,29660.0,84.7929,84.9114,84.7838,84.9023,29660.0
2020-07-20 11:40:00,93.16,93.17,93.06,93.15,13660.0,84.9297,84.9388,84.8385,84.9205,13660.0
2020-07-20 11:50:00,93.16,93.16,92.99,93.02,9475.0,84.9297,84.9297,84.7747,84.802,9475.0
2020-07-20 12:00:00,93.02,93.07,92.97,93.06,23335.0,84.802,84.8476,84.7564,84.8385,23335.0
2020-07-20 12:10:00,93.05,93.11,93.03,93.08,9145.0,84.8294,84.8841,84.8111,84.8567,9145.0
2020-07-20 12:20:00,93.09,93.14,93.02,93.06,12598.0,84.8658,84.9114,84.802,84.8385,12598.0
2020-07-20 12:30:00,93.06,93.1,93.02,93.04,11527.0,84.8385,84.875,84.802,84.8203,11527.0
2020-07-20 12:40:00,93.05,93.13,93.0,93.11,16232.0,84.8294,84.9023,84.7838,84.8841,16232.0
2020-07-20 12:50:00,93.13,93.14,93.03,93.04,20930.0,84.9023,84.9114,84.8111,84.8203,20930.0
2020-07-20 13:00:00,93.04,93.04,92.43,92.62,45226.0,84.8203,84.8203,84.2642,84.4374,45226.0
2020-07-20 13:10:00,92.57,92.66,92.48,92.66,19947.0,84.3918,84.4738,84.3097,84.4738,19947.0
2020-07-20 13:20:00,92.72,92.79,92.72,92.75,8545.0,84.5285,84.5924,84.5285,84.5559,8545.0
2020-07-20 13:30:00,92.73,92.91,92.71,92.91,7876.0,84.5377,84.7018,84.5194,84.7018,7876.0
2020-07-20 13:40:00,92.92,93.05,92.89,92.9,15770.0,84.7109,84.8294,84.6835,84.6926,15770.0
2020-07-20 13:50:00,92.91,93.04,92.9,92.99,9947.0,84.7018,84.8203,84.6926,84.7747,9947.0
2020-07-20 14:00:00,92.99,93.0,92.73,92.81,22167.0,84.7747,84.7838,84.5377,84.6106,22167.0
2020-07-20 14:10:00,92.81,92.88,92.7,92.85,23174.0,84.6106,84.6744,84.5103,84.6471,23174.0
2020-07-20 14:20:00,92.82,92.82,92.65,92.69,8542.0,84.6197,84.6197,84.4647,84.5012,8542.0
2020-07-20 14:30:00,92.72,92.77,92.56,92.61,12098.0,84.5285,84.5741,84.3827,84.4283,12098.0
2020-07-20 14:40:00,92.59,92.64,92.47,92.55,18618.0,84.41,84.4556,84.3006,84.3736,18618.0
2020-07-20 14:50:00,92.54,92.63,92.49,92.57,28288.0,84.3644,84.4465,84.3189,84.3918,28288.0
2020-07-20 15:00:00,92.58,92.77,92.58,92.71,23482.0,84.4009,84.5741,84.4009,84.5194,23482.0
2020-07-20 15:10:00,92.71,92.8,92.66,92.79,17324.0,84.5194,84.6015,84.4738,84.5924,17324.0
2020-07-20 15:20:00,92.78,93.0,92.78,93.0,40431.0,84.5832,84.7838,84.5832,84.7838,40431.0
2020-07-20 15:30:00,93.0,93.11,92.95,92.95,35567.0,84.7838,84.8841,84.7382,84.7382,35567.0
2020-07-20 15:40:00,92.97,93.03,92.82,92.84,36512.0,84.7564,84.8111,84.6197,84.6379,36512.0
2020-07-20 15:50:00,92.85,92.87,92.63,92.64,140978.0,84.6471,84.6653,84.4465,84.4556,140978.0
2020-07-21 09:30:00,93.4,94.6,93.4,94.38,58932.0,85.1485,86.2424,85.1485,86.0419,58932.0
2020-07-21 09:40:00,94.37,94.56,93.88,93.88,36169.0,86.0328,86.206,85.5861,85.5861,36169.0
2020-07-21 09:50:00,93.95,94.0,93.34,93.48,18660.0,85.6499,85.6955,85.0938,85.2214,18660.0
2020-07-21 10:00:00,93.53,93.8,93.26,93.73,24209.0,85.267,85.5131,85.0208,85.4493,24209.0
2020-07-21 10:10:00,93.71,93.91,93.25,93.34,24906.0,85.4311,85.6134,85.0117,85.0938,24906.0
2020-07-21 10:20:00,93.31,93.34,93.0,93.07,33255.0,85.0664,85.0938,84.7838,84.8476,33255.0
2020-07-21 10:30:00,93.1,93.71,93.02,93.68,27969.0,84.875,85.4311,84.802,85.4037,27969.0
2020-07-21 10:40:00,93.71,94.16,93.65,94.14,16717.0,85.4311,85.8413,85.3764,85.8231,16717.0
2020-07-21 10:50:00,94.15,94.18,94.01,94.17,11707.0,85.8322,85.8596,85.7046,85.8504,11707.0
2020-07-21 11:00:00,94.16,94.21,93.96,94.16,15473.0,85.8413,85.8869,85.659,85.8413,15473.0
2020-07-21 11:10:00,94.13,94.32,94.11,94.31,11355.0,85.814,85.9872,85.7957,85.9781,11355.0
2020-07-21 11:20:00,94.31,94.31,94.1,94.22,12105.0,85.9781,85.9781,85.7866,85.896,12105.0
2020-07-21 11:30:00,94.23,94.3,93.99,94.13,16823.0,85.9051,85.9689,85.6863,85.814,16823.0
2020-07-21 11:40:00,94.11,94.25,94.04,94.2,9797.0,85.7957,85.9234,85.7319,85.8778,9797.0
2020-07-21 11:50:00,94.17,94.48,94.15,94.45,12059.0,85.8504,86.133,85.8322,86.1057,12059.0
2020-07-21 12:00:00,94.46,94.57,94.31,94.31,13434.0,86.1148,86.2151,85.9781,85.9781,13434.0
2020-07-21 12:10:00,94.28,94.44,94.24,94.32,20839.0,85.9507,86.0966,85.9143,85.9872,20839.0
2020-07-21 12:20:00,94.36,94.37,94.06,94.23,14733.0,86.0236,86.0328,85.7502,85.9051,14733.0
2020-07-21 12:30:00,94.21,94.33,94.14,94.31,11872.0,85.8869,85.9963,85.8231,85.9781,11872.0
2020-07-21 12:40:00,94.33,94.53,94.33,94.38,11538.0,85.9963,86.1786,85.9963,86.0419,11538.0
2020-07-21 12:50:00,94.43,94.43,94.2,94.2,6277.0,86.0875,86.0875,85.8778,85.8778,6277.0
2020-07-21 13:00:00,94.23,94.39,94.18,94.38,8635.0,85.9051,86.051,85.8596,86.0419,8635.0
2020-07-21 13:10:00,94.35,94.35,94.17,94.17,14965.0,86.0145,86.0145,85.8504,85.8504,14965.0
2020-07-21 13:20:00,94.17,94.23,93.92,93.92,13630.0,85.8504,85.9051,85.6225,85.6225,13630.0
2020-07-21 13:30:00,93.91,94.11,93.89,94.07,7600.0,85.6134,85.7957,85.5952,85.7593,7600.0
2020-07-21 13:40:00,94.09,94.09,93.85,93.86,14725.0,85.7775,85.7775,85.5587,85.5678,14725.0
2020-07-21 13:50:00,93.87,93.95,93.84,93.85,15001.0,85.5769,85.6499,85.5496,85.5587,15001.0
2020-07-21 14:00:00,93.86,94.01,93.84,93.85,12255.0,85.5678,85.7046,85.5496,85.5587,12255.0
2020-07-21 14:10:00,93.82,93.93,93.77,93.88,8025.0,85.5314,85.6316,85.4858,85.5861,8025.0
2020-07-21 14:20:00,93.88,93.9,93.6,93.69,12450.0,85.5861,85.6043,85.3308,85.4128,12450.0
2020-07-21 14:30:00,93.65,93.8,93.65,93.7,8293.0,85.3764,85.5131,85.3764,85.422,8293.0
2020-07-21 14:40:00,93.77,93.78,93.63,93.67,10886.0,85.4858,85.4949,85.3581,85.3946,10886.0
2020-07-21 14:50:00,93.67,93.78,93.67,93.75,5111.0,85.3946,85.4949,85.3946,85.4675,5111.0
2020-07-21 15:00:00,93.73,93.74,93.61,93.67,14685.0,85.4493,85.4584,85.3399,85.3946,14685.0
2020-07-21 15:10:00,93.7,93.7,93.54,93.59,12887.0,85.422,85.422,85.2761,85.3217,12887.0
2020-07-21 15:20:00,93.6,93.8,93.57,93.66,21341.0,85.3308,85.5131,85.3034,85.3855,21341.0
2020-07-21 15:30:00,93.67,93.73,93.56,93.63,18114.0,85.3946,85.4493,85.2943,85.3581,18114.0
2020-07-21 15:40:00,93.61,93.68,93.47,93.52,30198.0,85.3399,85.4037,85.2123,85.2579,30198.0
2020-07-21 15:50:00,93.48,93.6,93.17,93.57,130455.0,85.2214,85.3308,84.9388,85.3034,130455.0
2020-07-22 09:30:00,93.16,94.2,93.12,94.15,34802.0,84.9297,85.8778,84.8932,85.8322,34802.0
2020-07-22 09:40:00,94.06,94.08,93.86,93.97,8099.0,85.7502,85.7684,85.5678,85.6681,8099.0
2020-07-22 09:50:00,93.97,94.12,93.8,93.91,10768.0,85.6681,85.8049,85.5131,85.6134,10768.0
2020-07-22 10:00:00,93.86,93.89,93.57,93.88,14746.0,85.5678,85.5952,85.3034,85.5861,14746.0
2020-07-22 10:10:00,93.93,94.13,93.9,94.08,6624.0,85.6316,85.814,85.6043,85.7684,6624.0
2020-07-22 10:20:00,94.04,94.13,93.95,93.99,7100.0,85.7319,85.814,85.6499,85.6863,7100.0
2020-07-22 10:30:00,94.07,94.28,94.03,94.22,9947.0,85.7593,85.9507,85.7228,85.896,9947.0
2020-07-22 10:40:00,94.28,94.42,94.18,94.18,5771.0,85.9507,86.0783,85.8596,85.8596,5771.0
2020-07-22 10:50:00,94.16,94.27,93.96,94.24,6360.0,85.8413,85.9416,85.659,85.9143,6360.0
2020-07-22 11:00:00,94.27,94.3,94.09,94.09,4956.0,85.9416,85.9689,85.7775,85.7775,4956.0
2020-07-22 11:10:00,94.1,94.22,94.0,94.12,6820.0,85.7866,85.896,85.6955,85.8049,6820.0
2020-07-22 11:20:00,94.13,94.18,94.08,94.14,5596.0,85.814,85.8596,85.7684,85.8231,5596.0
2020-07-22 11:30:00,94.15,94.15,94.03,94.12,4106.0,85.8322,85.8322,85.7228,85.8049,4106.0
2020-07-22 11:40:00,94.12,94.22,94.08,94.15,7550.0,85.8049,85.896,85.7684,85.8322,7550.0
2020-07-22 11:50:00,94.15,94.17,93.94,94.03,8236.0,85.8322,85.8504,85.6408,85.7228,8236.0
2020-07-22 12:00:00,94.06,94.09,93.9,93.92,6867.0,85.7502,85.7775,85.6043,85.6225,6867.0
2020-07-22 12:10:00,93.92,94.13,93.9,94.09,7921.0,85.6225,85.814,85.6043,85.7775,7921.0
2020-07-22 12:20:00,94.06,94.18,94.06,94.17,7682.0,85.7502,85.8596,85.7502,85.8504,7682.0
2020-07-22 12:30:00,94.13,94.18,94.07,94.07,7497.0,85.814,85.8596,85.7593,85.7593,7497.0
2020-07-22 12:40:00,94.04,94.09,93.92,93.96,16825.0,85.7319,85.7775,85.6225,85.659,16825.0
2020-07-22 12:50:00,93.92,93.92,93.81,93.88,9808.0,85.6225,85.6225,85.5222,85.5861,9808.0
2020-07-22 13:00:00,93.88,93.95,93.86,93.9,6136.0,85.5861,85.6499,85.5678,85.6043,6136.0
2020-07-22 13:10:00,93.88,94.02,93.83,93.95,7144.0,85.5861,85.7137,85.5405,85.6499,7144.0
2020-07-22 13:20:00,93.98,94.04,93.92,93.95,5684.0,85.6772,85.7319,85.6225,85.6499,5684.0
2020-07-22 13:30:00,93.94,93.94,93.88,93.9,5177.0,85.6408,85.6408,85.5861,85.6043,5177.0
2020-07-22 13:40:00,93.9,93.98,93.87,93.9,7382.0,85.6043,85.6772,85.5769,85.6043,7382.0
2020-07-22 13:50:00,93.86,93.9,93.67,93.67,5196.0,85.5678,85.6043,85.3946,85.3946,5196.0
2020-07-22 14:00:00,93.68,93.74,93.65,93.71,7955.0,85.4037,85.4584,85.3764,85.4311,7955.0
2020-07-22 14:10:00,93.7,93.72,93.62,93.62,12175.0,85.422,85.4402,85.349,85.349,12175.0
2020-07-22 14:20:00,93.62,93.64,93.5,93.58,11261.0,85.349,85.3673,85.2396,85.3126,11261.0
2020-07-22 14:30:00,93.61,93.63,93.52,93.61,13693.0,85.3399,85.3581,85.2579,85.3399,13693.0
2020-07-22 14:40:00,93.6,93.74,93.57,93.65,9926.0,85.3308,85.4584,85.3034,85.3764,9926.0
2020-07-22 14:50:00,93.64,93.7,93.51,93.53,12764.0,85.3673,85.422,85.2487,85.267,12764.0
2020-07-22 15:00:00,93.57,93.74,93.52,93.74,9432.0,85.3034,85.4584,85.2579,85.4584,9432.0
2020-07-22 15:10:00,93.75,93.94,93.7,93.92,9967.0,85.4675,85.6408,85.422,85.6225,9967.0
2020-07-22 15:20:00,93.93,94.06,93.91,94.01,13513.0,85.6316,85.7502,85.6134,85.7046,13513.0
2020-07-22 15:30:00,94.03,94.1,93.91,93.94,18549.0,85.7228,85.7866,85.6134,85.6408,18549.0
2020-07-22 15:40:00,93.95,94.16,93.94,94.11,29733.0,85.6499,85.8413,85.6408,85.7957,29733.0
2020-07-22 15:50:00,94.09,94.18,93.95,93.97,93479.0,85.7775,85.8596,85.6499,85.6681,93479.0
2020-07-23 09:30:00,94.03,94.27,93.89,93.89,33285.0,85.7228,85.9416,85.5952,85.5952,33285.0
2020-07-23 09:40:00,93.86,93.97,93.75,93.87,4579.0,85.5678,85.6681,85.4675,85.5769,4579.0
2020-07-23 09:50:00,93.87,94.01,93.76,93.99,5253.0,85.5769,85.7046,85.4767,85.6863,5253.0
2020-07-23 10:00:00,94.03,94.22,93.98,94.03,12299.0,85.7228,85.896,85.6772,85.7228,12299.0
2020-07-23 10:10:00,94.03,94.12,93.95,93.95,9615.0,85.7228,85.8049,85.6499,85.6499,9615.0
2020-07-23 10:20:00,93.95,94.19,93.85,94.17,11431.0,85.6499,85.8687,85.5587,85.8504,11431.0
2020-07-23 10:30:00,94.17,94.26,94.08,94.17,8979.0,85.8504,85.9325,85.7684,85.8504,8979.0
2020-07-23 10:40:00,94.19,94.23,94.01,94.01,12537.0,85.8687,85.9051,85.7046,85.7046,12537.0
2020-07-23 10:50:00,94.02,94.05,93.86,93.86,9760.0,85.7137,85.741,85.5678,85.5678,9760.0
2020-07-23 11:00:00,93.88,94.08,93.82,94.08,10423.0,85.5861,85.7684,85.5314,85.7684,10423.0
2020-07-23 11:10:00,94.11,94.14,93.93,93.98,18480.0,85.7957,85.8231,85.6316,85.6772,18480.0
2020-07-23 11:20:00,94.0,94.09,93.87,94.07,8620.0,85.6955,85.7775,85.5769,85.7593,8620.0
2020-07-23 11:30:00,94.08,94.21,93.98,94.21,21899.0,85.7684,85.8869,85.6772,85.8869,21899.0
2020-07-23 11:40:00,94.18,94.25,94.09,94.19,17832.0,85.8596,85.9234,85.7775,85.8687,17832.0
2020-07-23 11:50:00,94.2,94.33,94.18,94.3,17546.0,85.8778,85.9963,85.8596,85.9689,17546.0
2020-07-23 12:00:00,94.3,94.34,94.02,94.06,15852.0,85.9689,86.0054,85.7137,85.7502,15852.0
2020-07-23 12:10:00,94.09,94.18,93.99,94.04,12386.0,85.7775,85.8596,85.6863,85.7319,12386.0
2020-07-23 12:20:00,94.02,94.1,93.98,94.0,42130.0,85.7137,85.7866,85.6772,85.6955,42130.0
2020-07-23 12:30:00,94.01,94.09,93.92,94.01,29528.0,85.7046,85.7775,85.6225,85.7046,29528.0
2020-07-23 12:40:00,94.04,94.24,94.01,94.05,8013.0,85.7319,85.9143,85.7046,85.741,8013.0
2020-07-23 12:50:00,94.01,94.13,93.86,93.87,10766.0,85.7046,85.814,85.5678,85.5769,10766.0
2020-07-23 13:00:00,93.87,94.05,93.85,93.94,9303.0,85.5769,85.741,85.5587,85.6408,9303.0
2020-07-23 13:10:00,93.94,94.02,93.92,93.97,8886.0,85.6408,85.7137,85.6225,85.6681,8886.0
2020-07-23 13:20:00,93.99,93.99,93.87,93.92,8781.0,85.6863,85.6863,85.5769,85.6225,8781.0
2020-07-23 13:30:00,93.92,93.97,93.79,93.88,17315.0,85.6225,85.6681,85.504,85.5861,17315.0
2020-07-23 13:40:00,93.86,93.98,93.67,93.72,17340.0,85.5678,85.6772,85.3946,85.4402,17340.0
2020-07-23 13:50:00,93.73,93.76,93.54,93.67,63670.0,85.4493,85.4767,85.2761,85.3946,63670.0
2020-07-23 14:00:00,93.69,93.73,93.5,93.65,14498.0,85.4128,85.4493,85.2396,85.3764,14498.0
2020-07-23 14:10:00,93.63,93.63,93.38,93.51,16323.0,85.3581,85.3581,85.1302,85.2487,16323.0
2020-07-23 14:20:00,93.55,93.61,93.41,93.58,16102.0,85.2852,85.3399,85.1576,85.3126,16102.0
2020-07-23 14:30:00,93.59,93.76,93.44,93.48,16611.0,85.3217,85.4767,85.1849,85.2214,16611.0
2020-07-23 14:40:00,93.51,93.71,93.49,93.66,11988.0,85.2487,85.4311,85.2305,85.3855,11988.0
2020-07-23 14:50:00,93.69,93.8,93.67,93.72,10738.0,85.4128,85.5131,85.3946,85.4402,10738.0
2020-07-23 15:00:00,93.8,93.83,93.64,93.68,21723.0,85.5131,85.5405,85.3673,85.4037,21723.0
2020-07-23 15:10:00,93.7,93.89,93.66,93.72,24297.0,85.422,85.5952,85.3855,85.4402,24297.0
2020-07-23 15:20:00,93.73,93.77,93.51,93.67,19395.0,85.4493,85.4858,85.2487,85.3946,19395.0
2020-07-23 15:30:00,93.67,93.78,93.39,93.66,24861.0,85.3946,85.4949,85.1393,85.3855,24861.0
2020-07-23 15:40:00,93.63,93.76,93.57,93.64,32798.0,85.3581,85.4767,85.3034,85.3673,32798.0
2020-07-23 15:50:00,93.6,93.86,93.41,93.86,78909.0,85.3308,85.5678,85.1576,85.5678,78909.0
2020-07-24 09:30:00,93.97,93.97,93.45,93.76,38539.0,85.6681,85.6681,85.194,85.4767,38539.0
2020-07-24 09:40:00,93.75,94.39,93.75,94.27,40519.0,85.4675,86.051,85.4675,85.9416,40519.0
2020-07-24 09:50:00,94.37,94.44,94.11,94.32,17871.0,86.0328,86.0966,85.7957,85.9872,17871.0
2020-07-24 10:00:00,94.28,94.44,94.18,94.28,13162.0,85.9507,86.0966,85.8596,85.9507,13162.0
2020-07-24 10:10:00,94.28,94.5,94.09,94.11,22913.0,85.9507,86.1513,85.7775,85.7957,22913.0
2020-07-24 10:20:00,94.08,94.19,94.0,94.11,20830.0,85.7684,85.8687,85.6955,85.7957,20830.0
2020-07-24 10:30:00,94.15,94.25,93.88,93.92,13024.0,85.8322,85.9234,85.5861,85.6225,13024.0
2020-07-24 10:40:00,93.91,94.11,93.84,93.91,11647.0,85.6134,85.7957,85.5496,85.6134,11647.0
2020-07-24 10:50:00,93.91,93.92,93.5,93.57,13967.0,85.6134,85.6225,85.2396,85.3034,13967.0
2020-07-24 11:00:00,93.56,93.76,93.54,93.56,8803.0,85.2943,85.4767,85.2761,85.2943,8803.0
2020-07-24 11:10:00,93.55,93.7,93.5,93.53,8875.0,85.2852,85.422,85.2396,85.267,8875.0
2020-07-24 11:20:00,93.51,93.52,93.33,93.36,15702.0,85.2487,85.2579,85.0846,85.112,15702.0
2020-07-24 11:30:00,93.41,93.41,93.15,93.25,9139.0,85.1576,85.1576,84.9205,85.0117,9139.0
2020-07-24 11:40:00,93.23,93.44,93.23,93.38,8871.0,84.9935,85.1849,84.9935,85.1302,8871.0
2020-07-24 11:50:00,93.4,93.42,93.29,93.29,11081.0,85.1485,85.1667,85.0482,85.0482,11081.0
2020-07-24 12:00:00,93.31,93.34,93.25,93.33,7788.0,85.0664,85.0938,85.0117,85.0846,7788.0
2020-07-24 12:10:00,93.32,93.6,93.32,93.49,7849.0,85.0755,85.3308,85.0755,85.2305,7849.0
2020-07-24 12:20:00,93.53,93.56,93.39,93.43,8173.0,85.267,85.2943,85.1393,85.1758,8173.0
2020-07-24 12:30:00,93.41,93.47,93.36,93.37,3053.0,85.1576,85.2123,85.112,85.1211,3053.0
2020-07-24 12:40:00,93.35,93.38,93.28,93.31,5554.0,85.1029,85.1302,85.0391,85.0664,5554.0
2020-07-24 12:50:00,93.31,93.36,93.21,93.32,9332.0,85.0664,85.112,84.9752,85.0755,9332.0
2020-07-24 13:00:00,93.32,93.33,93.17,93.24,7171.0,85.0755,85.0846,84.9388,85.0026,7171.0
2020-07-24 13:10:00,93.24,93.28,93.11,93.2,6499.0,85.0026,85.0391,84.8841,84.9661,6499.0
2020-07-24 13:20:00,93.25,93.32,93.23,93.29,11112.0,85.0117,85.0755,84.9935,85.0482,11112.0
2020-07-24 13:30:00,93.26,93.32,93.16,93.18,9636.0,85.0208,85.0755,84.9297,84.9479,9636.0
2020-07-24 13:40:00,93.18,93.19,93.05,93.09,8942.0,84.9479,84.957,84.8294,84.8658,8942.0
2020-07-24 13:50:00,93.06,93.35,93.06,93.28,43256.0,84.8385,85.1029,84.8385,85.0391,43256.0
2020-07-24 14:00:00,93.31,93.31,93.18,93.25,5935.0,85.0664,85.0664,84.9479,85.0117,5935.0
2020-07-24 14:10:00,93.21,93.28,93.16,93.24,9703.0,84.9752,85.0391,84.9297,85.0026,9703.0
2020-07-24 14:20:00,93.26,93.42,93.21,93.42,9908.0,85.0208,85.1667,84.9752,85.1667,9908.0
2020-07-24 14:30:00,93.4,93.44,93.3,93.36,21710.0,85.1485,85.1849,85.0573,85.112,21710.0
2020-07-24 14:40:00,93.37,93.41,93.28,93.36,11419.0,85.1211,85.1576,85.0391,85.112,11419.0
2020-07-24 14:50:00,93.34,93.43,93.32,93.38,19392.0,85.0938,85.1758,85.0755,85.1302,19392.0
2020-07-24 15:00:00,93.36,93.52,93.32,93.47,13305.0,85.112,85.2579,85.0755,85.2123,13305.0
2020-07-24 15:10:00,93.48,93.63,93.32,93.34,20137.0,85.2214,85.3581,85.0755,85.0938,20137.0
2020-07-24 15:20:00,93.36,93.49,93.27,93.3,19298.0,85.112,85.2305,85.0299,85.0573,19298.0
2020-07-24 15:30:00,93.32,93.52,93.22,93.44,21870.0,85.0755,85.2579,84.9844,85.1849,21870.0
2020-07-24 15:40:00,93.44,93.55,93.35,93.45,20991.0,85.1849,85.2852,85.1029,85.194,20991.0
2020-07-24 15:50:00,93.45,93.67,93.41,93.59,72917.0,85.194,85.3946,85.1576,85.3217,72917.0
2020-07-27 09:30:00,93.38,93.53,92.58,92.79,38512.0,85.1302,85.267,84.4009,84.5924,38512.0
2020-07-27 09:40:00,92.8,93.52,92.8,93.35,14844.0,84.6015,85.2579,84.6015,85.1029,14844.0
2020-07-27 09:50:00,93.33,93.8,93.24,93.75,7248.0,85.0846,85.5131,85.0026,85.4675,7248.0
2020-07-27 10:00:00,93.81,93.85,93.49,93.81,11708.0,85.5222,85.5587,85.2305,85.5222,11708.0
2020-07-27 10:10:00,93.81,94.24,93.76,94.09,9030.0,85.5222,85.9143,85.4767,85.7775,9030.0
2020-07-27 10:20:00,94.1,94.3,94.04,94.3,12662.0,85.7866,85.9689,85.7319,85.9689,12662.0
2020-07-27 10:30:00,94.19,94.34,94.1,94.31,5517.0,85.8687,86.0054,85.7866,85.9781,5517.0
2020-07-27 10:40:00,94.28,94.37,94.19,94.37,6751.0,85.9507,86.0328,85.8687,86.0328,6751.0
2020-07-27 10:50:00,94.34,94.42,94.24,94.38,8120.0,86.0054,86.0783,85.9143,86.0419,8120.0
2020-07-27 11:00:00,94.34,94.64,94.32,94.58,14184.0,86.0054,86.2789,85.9872,86.2242,14184.0
2020-07-27 11:10:00,94.58,94.67,94.35,94.44,15899.0,86.2242,86.3063,86.0145,86.0966,15899.0
2020-07-27 11:20:00,94.43,94.52,94.32,94.44,14446.0,86.0875,86.1695,85.9872,86.0966,14446.0
2020-07-27 11:30:00,94.41,94.57,94.33,94.42,11896.0,86.0692,86.2151,85.9963,86.0783,11896.0
2020-07-27 11:40:00,94.42,94.5,94.37,94.49,7369.0,86.0783,86.1513,86.0328,86.1422,7369.0
2020-07-27 11:50:00,94.53,94.57,94.42,94.52,8853.0,86.1786,86.2151,86.0783,86.1695,8853.0
2020-07-27 12:00:00,94.5,94.7,94.5,94.69,9444.0,86.1513,86.3336,86.1513,86.3245,9444.0
2020-07-27 12:10:00,94.66,94.71,94.61,94.61,5360.0,86.2971,86.3427,86.2516,86.2516,5360.0
2020-07-27 12:20:00,94.59,94.73,94.57,94.73,11395.0,86.2333,86.361,86.2151,86.361,11395.0
2020-07-27 12:30:00,94.74,94.82,94.7,94.75,14603.0,86.3701,86.443,86.3336,86.3792,14603.0
2020-07-27 12:40:00,94.75,94.88,94.73,94.85,6447.0,86.3792,86.4977,86.361,86.4704,6447.0
2020-07-27 12:50:00,94.85,94.92,94.73,94.73,9038.0,86.4704,86.5342,86.361,86.361,9038.0
2020-07-27 13:00:00,94.75,94.78,94.61,94.64,7602.0,86.3792,86.4065,86.2516,86.2789,7602.0
2020-07-27 13:10:00,94.67,94.74,94.64,94.69,7018.0,86.3063,86.3701,86.2789,86.3245,7018.0
2020-07-27 13:20:00,94.66,94.85,94.66,94.82,17674.0,86.2971,86.4704,86.2971,86.443,17674.0
2020-07-27 13:30:00,94.81,94.92,94.8,94.88,13307.0,86.4339,86.5342,86.4248,86.4977,13307.0
2020-07-27 13:40:00,94.86,94.95,94.81,94.89,29829.0,86.4795,86.5615,86.4339,86.5068,29829.0
2020-07-27 13:50:00,94.89,94.99,94.88,94.91,10491.0,86.5068,86.598,86.4977,86.5251,10491.0
2020-07-27 14:00:00,94.92,94.97,94.86,94.93,27130.0,86.5342,86.5798,86.4795,86.5433,27130.0
2020-07-27 14:10:00,94.92,94.93,94.8,94.84,14899.0,86.5342,86.5433,86.4248,86.4612,14899.0
2020-07-27 14:20:00,94.85,94.93,94.81,94.89,10415.0,86.4704,86.5433,86.4339,86.5068,10415.0
2020-07-27 14:30:00,94.92,94.98,94.91,94.96,15770.0,86.5342,86.5889,86.5251,86.5706,15770.0
2020-07-27 14:40:00,94.96,95.11,94.93,94.94,29136.0,86.5706,86.7074,86.5433,86.5524,29136.0
2020-07-27 14:50:00,94.95,94.97,94.88,94.95,18053.0,86.5615,86.5798,86.4977,86.5615,18053.0
2020-07-27 15:00:00,94.95,95.06,94.89,95.01,19549.0,86.5615,86.6618,86.5068,86.6162,19549.0
2020-07-27 15:10:00,95.0,95.01,94.92,94.96,21783.0,86.6071,86.6162,86.5342,86.5706,21783.0
2020-07-27 15:20:00,94.98,95.13,94.98,95.09,15440.0,86.5889,86.7256,86.5889,86.6892,15440.0
2020-07-27 15:30:00,95.09,95.23,95.03,95.12,28759.0,86.6892,86.8168,86.6345,86.7165,28759.0
2020-07-27 15:40:00,95.15,95.4,95.15,95.4,45834.0,86.7439,86.9718,86.7439,86.9718,45834.0
2020-07-27 15:50:00,95.38,95.38,95.11,95.24,147105.0,86.9535,86.9535,86.7074,86.8259,147105.0
2020-07-28 09:30:00,94.76,95.18,94.41,94.83,34399.0,86.3883,86.7712,86.0692,86.4521,34399.0
2020-07-28 09:40:00,94.76,94.89,94.53,94.59,43469.0,86.3883,86.5068,86.1786,86.2333,43469.0
2020-07-28 09:50:00,94.52,94.52,94.2,94.5,15402.0,86.1695,86.1695,85.8778,86.1513,15402.0
2020-07-28 10:00:00,94.51,94.73,94.26,94.32,22266.0,86.1604,86.361,85.9325,85.9872,22266.0
2020-07-28 10:10:00,94.37,94.65,94.27,94.53,16345.0,86.0328,86.288,85.9416,86.1786,16345.0
2020-07-28 10:20:00,94.5,94.68,94.45,94.58,22431.0,86.1513,86.3154,86.1057,86.2242,22431.0
2020-07-28 10:30:00,94.57,94.64,94.46,94.55,11300.0,86.2151,86.2789,86.1148,86.1969,11300.0
2020-07-28 10:40:00,94.51,94.53,94.27,94.48,14318.0,86.1604,86.1786,85.9416,86.133,14318.0
2020-07-28 10:50:00,94.51,94.51,94.21,94.24,38089.0,86.1604,86.1604,85.8869,85.9143,38089.0
2020-07-28 11:00:00,94.24,94.43,94.14,94.22,13538.0,85.9143,86.0875,85.8231,85.896,13538.0
2020-07-28 11:10:00,94.24,94.59,94.21,94.5,14001.0,85.9143,86.2333,85.8869,86.1513,14001.0
2020-07-28 11:20:00,94.49,94.56,94.4,94.5,7421.0,86.1422,86.206,86.0601,86.1513,7421.0
2020-07-28 11:30:00,94.52,94.69,94.52,94.66,12219.0,86.1695,86.3245,86.1695,86.2971,12219.0
2020-07-28 11:40:00,94.64,94.89,94.63,94.84,7084.0,86.2789,86.5068,86.2698,86.4612,7084.0
2020-07-28 11:50:00,94.83,94.83,94.65,94.67,8993.0,86.4521,86.4521,86.288,86.3063,8993.0
2020-07-28 12:00:00,94.65,94.82,94.58,94.67,10574.0,86.288,86.443,86.2242,86.3063,10574.0
2020-07-28 12:10:00,94.62,94.68,94.52,94.56,19663.0,86.2607,86.3154,86.1695,86.206,19663.0
2020-07-28 12:20:00,94.55,94.56,94.45,94.5,7920.0,86.1969,86.206,86.1057,86.1513,7920.0
2020-07-28 12:30:00,94.54,94.57,94.41,94.47,15107.0,86.1877,86.2151,86.0692,86.1239,15107.0
2020-07-28 12:40:00,94.49,94.49,94.33,94.33,9821.0,86.1422,86.1422,85.9963,85.9963,9821.0
2020-07-28 12:50:00,94.32,94.33,94.22,94.27,22122.0,85.9872,85.9963,85.896,85.9416,22122.0
2020-07-28 13:00:00,94.26,94.29,93.96,94.01,20092.0,85.9325,85.9598,85.659,85.7046,20092.0
2020-07-28 13:10:00,94.0,94.12,93.98,94.0,15778.0,85.6955,85.8049,85.6772,85.6955,15778.0
2020-07-28 13:20:00,94.0,94.05,93.92,93.96,13337.0,85.6955,85.741,85.6225,85.659,13337.0
2020-07-28 13:30:00,93.97,94.31,93.97,94.3,21136.0,85.6681,85.9781,85.6681,85.9689,21136.0
2020-07-28 13:40:00,94.29,94.38,94.28,94.33,10657.0,85.9598,86.0419,85.9507,85.9963,10657.0
2020-07-28 13:50:00,94.34,94.46,94.24,94.31,12968.0,86.0054,86.1148,85.9143,85.9781,12968.0
2020-07-28 14:00:00,94.3,94.43,94.25,94.39,10675.0,85.9689,86.0875,85.9234,86.051,10675.0
2020-07-28 14:10:00,94.37,94.38,94.1,94.1,11550.0,86.0328,86.0419,85.7866,85.7866,11550.0
2020-07-28 14:20:00,94.09,94.13,94.02,94.02,16870.0,85.7775,85.814,85.7137,85.7137,16870.0
2020-07-28 14:30:00,94.02,94.24,93.99,94.21,14884.0,85.7137,85.9143,85.6863,85.8869,14884.0
2020-07-28 14:40:00,94.19,94.28,94.14,94.21,17587.0,85.8687,85.9507,85.8231,85.8869,17587.0
2020-07-28 14:50:00,94.2,94.26,94.1,94.12,11084.0,85.8778,85.9325,85.7866,85.8049,11084.0
2020-07-28 15:00:00,94.12,94.19,94.04,94.18,32290.0,85.8049,85.8687,85.7319,85.8596,32290.0
2020-07-28 15:10:00,94.18,94.18,94.0,94.06,25215.0,85.8596,85.8596,85.6955,85.7502,25215.0
2020-07-28 15:20:00,94.05,94.06,93.93,93.94,17846.0,85.741,85.7502,85.6316,85.6408,17846.0
2020-07-28 15:30:00,93.95,94.12,93.91,93.94,27762.0,85.6499,85.8049,85.6134,85.6408,27762.0
2020-07-28 15:40:00,93.96,93.99,93.54,93.55,57285.0,85.659,85.6863,85.2761,85.2852,57285.0
2020-07-28 15:50:00,93.53,93.57,93.3,93.44,172274.0,85.267,85.3034,85.0573,85.1849,172274.0
2020-07-29 09:30:00,95.55,95.71,94.4,94.41,110247.0,87.1085,87.2544,86.0601,86.0692,110247.0
2020-07-29 09:40:00,94.26,94.82,93.84,94.8,48671.0,85.9325,86.443,85.5496,86.4248,48671.0
2020-07-29 09:50:00,94.8,95.3,94.71,94.92,34662.0,86.4248,86.8806,86.3427,86.5342,34662.0
2020-07-29 10:00:00,94.91,95.53,94.9,95.5,21565.0,86.5251,87.0903,86.5159,87.0629,21565.0
2020-07-29 10:10:00,95.45,95.66,95.15,95.59,41412.0,87.0174,87.2088,86.7439,87.145,41412.0
2020-07-29 10:20:00,95.61,95.61,95.26,95.53,43006.0,87.1632,87.1632,86.8441,87.0903,43006.0
2020-07-29 10:30:00,95.48,95.55,95.25,95.44,34397.0,87.0447,87.1085,86.835,87.0082,34397.0
2020-07-29 10:40:00,95.45,95.54,95.24,95.4,43433.0,87.0174,87.0994,86.8259,86.9718,43433.0
2020-07-29 10:50:00,95.37,95.48,95.2,95.27,37014.0,86.9444,87.0447,86.7894,86.8533,37014.0
2020-07-29 11:00:00,95.24,95.94,95.16,95.94,26955.0,86.8259,87.4641,86.753,87.4641,26955.0
2020-07-29 11:10:00,95.94,96.02,95.8,95.87,17138.0,87.4641,87.537,87.3364,87.4002,17138.0
2020-07-29 11:20:00,95.86,96.09,95.67,95.97,19591.0,87.3911,87.6008,87.2179,87.4914,19591.0
2020-07-29 11:30:00,96.04,96.04,95.7,95.7,23065.0,87.5552,87.5552,87.2453,87.2453,23065.0
2020-07-29 11:40:00,95.73,95.76,95.51,95.51,16475.0,87.2726,87.3,87.0721,87.0721,16475.0
2020-07-29 11:50:00,95.54,95.59,95.25,95.39,18496.0,87.0994,87.145,86.835,86.9627,18496.0
2020-07-29 12:00:00,95.39,95.73,95.35,95.69,18893.0,86.9627,87.2726,86.9262,87.2361,18893.0
2020-07-29 12:10:00,95.71,95.93,95.63,95.73,22100.0,87.2544,87.4549,87.1814,87.2726,22100.0
2020-07-29 12:20:00,95.74,95.99,95.72,95.98,11450.0,87.2817,87.5096,87.2635,87.5005,11450.0
2020-07-29 12:30:00,95.96,96.09,95.76,96.09,12624.0,87.4823,87.6008,87.3,87.6008,12624.0
2020-07-29 12:40:00,96.08,96.09,95.85,96.0,64060.0,87.5917,87.6008,87.382,87.5188,64060.0
2020-07-29 12:50:00,96.0,96.22,96.0,96.06,28685.0,87.5188,87.7193,87.5188,87.5735,28685.0
2020-07-29 13:00:00,96.07,96.11,95.98,96.11,12566.0,87.5826,87.619,87.5005,87.619,12566.0
2020-07-29 13:10:00,96.07,96.38,95.98,96.38,22403.0,87.5826,87.8652,87.5005,87.8652,22403.0
2020-07-29 13:20:00,96.42,96.78,96.35,96.74,35487.0,87.9017,88.2299,87.8378,88.1934,35487.0
2020-07-29 13:30:00,96.79,96.88,96.67,96.72,20560.0,88.239,88.321,88.1296,88.1752,20560.0
2020-07-29 13:40:00,96.73,96.9,96.62,96.69,27779.0,88.1843,88.3392,88.084,88.1478,27779.0
2020-07-29 13:50:00,96.69,96.93,96.66,96.93,27822.0,88.1478,88.3666,88.1205,88.3666,27822.0
2020-07-29 14:00:00,96.93,97.06,96.81,96.99,28194.0,88.3666,88.4851,88.2572,88.4213,28194.0
2020-07-29 14:10:00,96.99,97.17,96.9,97.17,29553.0,88.4213,88.5854,88.3392,88.5854,29553.0
2020-07-29 14:20:00,97.14,97.14,96.96,97.0,17447.0,88.558,88.558,88.3939,88.4304,17447.0
2020-07-29 14:30:00,97.0,97.42,96.98,97.42,30149.0,88.4304,88.8133,88.4122,88.8133,30149.0
2020-07-29 14:40:00,97.42,97.53,97.32,97.41,51044.0,88.8133,88.9136,88.7221,88.8042,51044.0
2020-07-29 14:50:00,97.41,97.43,97.1,97.19,46176.0,88.8042,88.8224,88.5216,88.6036,46176.0
2020-07-29 15:00:00,97.16,97.19,96.95,97.03,37448.0,88.5763,88.6036,88.3848,88.4578,37448.0
2020-07-29 15:10:00,97.05,97.09,96.86,97.09,59676.0,88.476,88.5125,88.3028,88.5125,59676.0
2020-07-29 15:20:00,97.1,97.42,96.88,97.14,42463.0,88.5216,88.8133,88.321,88.558,42463.0
2020-07-29 15:30:00,97.14,97.24,96.96,97.15,48269.0,88.558,88.6492,88.3939,88.5672,48269.0
2020-07-29 15:40:00,97.15,97.16,96.85,97.01,75284.0,88.5672,88.5763,88.2937,88.4395,75284.0
2020-07-29 15:50:00,97.03,97.04,96.79,96.89,160794.0,88.4578,88.4669,88.239,88.3301,160794.0
2020-07-30 09:30:00,95.3,95.3,94.54,94.58,30915.0,86.8806,86.8806,86.1877,86.2242,30915.0
2020-07-30 09:40:00,94.6,94.71,94.2,94.38,13806.0,86.2424,86.3427,85.8778,86.0419,13806.0
2020-07-30 09:50:00,94.32,94.32,93.61,93.64,20810.0,85.9872,85.9872,85.3399,85.3673,20810.0
2020-07-30 10:00:00,93.6,93.83,93.39,93.71,52695.0,85.3308,85.5405,85.1393,85.4311,52695.0
2020-07-30 10:10:00,93.7,93.74,93.47,93.65,24760.0,85.422,85.4584,85.2123,85.3764,24760.0
2020-07-30 10:20:00,93.61,93.92,93.49,93.83,35877.0,85.3399,85.6225,85.2305,85.5405,35877.0
2020-07-30 10:30:00,93.83,94.08,93.68,93.93,54807.0,85.5405,85.7684,85.4037,85.6316,54807.0
2020-07-30 10:40:00,93.91,93.93,93.44,93.44,28272.0,85.6134,85.6316,85.1849,85.1849,28272.0
2020-07-30 10:50:00,93.42,93.77,93.39,93.57,20177.0,85.1667,85.4858,85.1393,85.3034,20177.0
2020-07-30 11:00:00,93.54,94.09,93.52,93.97,20175.0,85.2761,85.7775,85.2579,85.6681,20175.0
2020-07-30 11:10:00,93.97,94.28,93.94,94.23,16748.0,85.6681,85.9507,85.6408,85.9051,16748.0
2020-07-30 11:20:00,94.23,94.39,94.03,94.14,21932.0,85.9051,86.051,85.7228,85.8231,21932.0
2020-07-30 11:30:00,94.15,94.25,94.03,94.1,15445.0,85.8322,85.9234,85.7228,85.7866,15445.0
2020-07-30 11:40:00,94.09,94.16,93.91,93.97,13617.0,85.7775,85.8413,85.6134,85.6681,13617.0
2020-07-30 11:50:00,93.96,93.97,93.73,93.79,16784.0,85.659,85.6681,85.4493,85.504,16784.0
2020-07-30 12:00:00,93.79,93.86,93.61,93.7,19680.0,85.504,85.5678,85.3399,85.422,19680.0
2020-07-30 12:10:00,93.71,94.17,93.7,94.07,28463.0,85.4311,85.8504,85.422,85.7593,28463.0
2020-07-30 12:20:00,94.08,94.08,93.83,93.94,22366.0,85.7684,85.7684,85.5405,85.6408,22366.0
2020-07-30 12:30:00,93.95,94.02,93.82,93.94,16884.0,85.6499,85.7137,85.5314,85.6408,16884.0
2020-07-30 12:40:00,93.94,94.01,93.84,93.99,14882.0,85.6408,85.7046,85.5496,85.6863,14882.0
2020-07-30 12:50:00,93.99,94.11,93.98,94.06,9401.0,85.6863,85.7957,85.6772,85.7502,9401.0
2020-07-30 13:00:00,94.08,94.2,94.06,94.16,9454.0,85.7684,85.8778,85.7502,85.8413,9454.0
2020-07-30 13:10:00,94.13,94.31,94.13,94.24,8796.0,85.814,85.9781,85.814,85.9143,8796.0
2020-07-30 13:20:00,94.22,94.22,93.95,93.97,9849.0,85.896,85.896,85.6499,85.6681,9849.0
2020-07-30 13:30:00,93.97,93.97,93.8,93.85,16067.0,85.6681,85.6681,85.5131,85.5587,16067.0
2020-07-30 13:40:00,93.86,93.95,93.83,93.85,11630.0,85.5678,85.6499,85.5405,85.5587,11630.0
2020-07-30 13:50:00,93.84,93.93,93.84,93.86,12053.0,85.5496,85.6316,85.5496,85.5678,12053.0
2020-07-30 14:00:00,93.83,93.94,93.79,93.94,11350.0,85.5405,85.6408,85.504,85.6408,11350.0
2020-07-30 14:10:00,93.96,93.96,93.82,93.92,14404.0,85.659,85.659,85.5314,85.6225,14404.0
2020-07-30 14:20:00,93.9,94.04,93.84,93.85,10269.0,85.6043,85.7319,85.5496,85.5587,10269.0
2020-07-30 14:30:00,93.86,94.04,93.86,94.0,17199.0,85.5678,85.7319,85.5678,85.6955,17199.0
2020-07-30 14:40:00,94.0,94.18,94.0,94.13,17767.0,85.6955,85.8596,85.6955,85.814,17767.0
2020-07-30 14:50:00,94.14,94.14,93.91,94.0,15106.0,85.8231,85.8231,85.6134,85.6955,15106.0
2020-07-30 15:00:00,94.02,94.17,93.99,94.03,20948.0,85.7137,85.8504,85.6863,85.7228,20948.0
2020-07-30 15:10:00,94.02,94.3,94.01,94.26,25170.0,85.7137,85.9689,85.7046,85.9325,25170.0
2020-07-30 15:20:00,94.25,94.4,94.2,94.34,23250.0,85.9234,86.0601,85.8778,86.0054,23250.0
2020-07-30 15:30:00,94.34,94.41,94.17,94.2,27236.0,86.0054,86.0692,85.8504,85.8778,27236.0
2020-07-30 15:40:00,94.2,94.24,94.09,94.2,36586.0,85.8778,85.9143,85.7775,85.8778,36586.0
2020-07-30 15:50:00,94.19,94.47,94.1,94.46,131044.0,85.8687,86.1239,85.7866,86.1148,131044.0
2020-07-31 09:30:00,94.14,94.17,93.39,93.53,44315.0,85.8231,85.8504,85.1393,85.267,44315.0
2020-07-31 09:40:00,93.44,93.46,92.78,92.99,22069.0,85.1849,85.2032,84.5832,84.7747,22069.0
2020-07-31 09:50:00,92.95,93.12,92.87,92.97,37009.0,84.7382,84.8932,84.6653,84.7564,37009.0
2020-07-31 10:00:00,93.02,93.21,92.72,93.19,39223.0,84.802,84.9752,84.5285,84.957,39223.0
2020-07-31 10:10:00,93.19,93.48,92.91,93.02,33856.0,84.957,85.2214,84.7018,84.802,33856.0
2020-07-31 10:20:00,92.96,92.96,92.38,92.46,32396.0,84.7473,84.7473,84.2186,84.2915,32396.0
2020-07-31 10:30:00,92.46,92.63,92.18,92.18,24012.0,84.2915,84.4465,84.0362,84.0362,24012.0
2020-07-31 10:40:00,92.2,92.42,92.06,92.34,25806.0,84.0545,84.255,83.9268,84.1821,25806.0
2020-07-31 10:50:00,92.37,92.4,91.91,92.19,22398.0,84.2095,84.2368,83.7901,84.0454,22398.0
2020-07-31 11:00:00,92.18,92.4,92.04,92.06,10565.0,84.0362,84.2368,83.9086,83.9268,10565.0
2020-07-31 11:10:00,92.08,92.52,91.96,92.52,13802.0,83.9451,84.3462,83.8357,84.3462,13802.0
2020-07-31 11:20:00,92.53,92.62,92.44,92.61,16405.0,84.3553,84.4374,84.2733,84.4283,16405.0
2020-07-31 11:30:00,92.65,92.68,92.19,92.19,32228.0,84.4647,84.4921,84.0454,84.0454,32228.0
2020-07-31 11:40:00,92.24,92.4,92.22,92.35,12588.0,84.0909,84.2368,84.0727,84.1912,12588.0
2020-07-31 11:50:00,92.35,92.4,92.14,92.15,6834.0,84.1912,84.2368,83.9998,84.0089,6834.0
2020-07-31 12:00:00,92.12,92.12,91.99,92.0,14151.0,83.9815,83.9815,83.863,83.8721,14151.0
2020-07-31 12:10:00,92.03,92.13,91.87,91.94,13483.0,83.8995,83.9907,83.7536,83.8174,13483.0
2020-07-31 12:20:00,91.96,92.12,91.93,92.09,8081.0,83.8357,83.9815,83.8083,83.9542,8081.0
2020-07-31 12:30:00,92.09,92.1,91.87,91.87,9958.0,83.9542,83.9633,83.7536,83.7536,9958.0
2020-07-31 12:40:00,91.91,91.96,91.8,91.84,8963.0,83.7901,83.8357,83.6898,83.7263,8963.0
2020-07-31 12:50:00,91.86,91.92,91.72,91.82,10089.0,83.7445,83.7992,83.6169,83.708,10089.0
2020-07-31 13:00:00,91.8,92.07,91.78,91.91,14228.0,83.6898,83.936,83.6716,83.7901,14228.0
2020-07-31 13:10:00,91.94,92.0,91.84,91.93,12494.0,83.8174,83.8721,83.7263,83.8083,12494.0
2020-07-31 13:20:00,91.95,92.11,91.93,92.08,8301.0,83.8266,83.9724,83.8083,83.9451,8301.0
2020-07-31 13:30:00,92.08,92.13,91.98,92.02,7329.0,83.9451,83.9907,83.8539,83.8904,7329.0
2020-07-31 13:40:00,92.03,92.17,92.01,92.16,12320.0,83.8995,84.0271,83.8813,84.018,12320.0
2020-07-31 13:50:00,92.13,92.32,92.03,92.06,18441.0,83.9907,84.1639,83.8995,83.9268,18441.0
2020-07-31 14:00:00,92.08,92.2,91.98,92.03,13329.0,83.9451,84.0545,83.8539,83.8995,13329.0
2020-07-31 14:10:00,91.97,92.07,91.94,91.96,14261.0,83.8448,83.936,83.8174,83.8357,14261.0
2020-07-31 14:20:00,91.96,92.16,91.95,92.16,10455.0,83.8357,84.018,83.8266,84.018,10455.0
2020-07-31 14:30:00,92.17,92.28,92.09,92.15,16934.0,84.0271,84.1274,83.9542,84.0089,16934.0
2020-07-31 14:40:00,92.16,92.39,92.1,92.32,17980.0,84.018,84.2277,83.9633,84.1639,17980.0
2020-07-31 14:50:00,92.32,92.63,92.32,92.62,19873.0,84.1639,84.4465,84.1639,84.4374,19873.0
2020-07-31 15:00:00,92.62,92.76,92.58,92.76,23292.0,84.4374,84.565,84.4009,84.565,23292.0
2020-07-31 15:10:00,92.75,92.92,92.65,92.83,43542.0,84.5559,84.7109,84.4647,84.6288,43542.0
2020-07-31 15:20:00,92.85,92.94,92.7,92.82,20591.0,84.6471,84.7291,84.5103,84.6197,20591.0
2020-07-31 15:30:00,92.84,92.91,92.64,92.67,42704.0,84.6379,84.7018,84.4556,84.483,42704.0
2020-07-31 15:40:00,92.66,92.9,92.54,92.85,44921.0,84.4738,84.6926,84.3644,84.6471,44921.0
2020-07-31 15:50:00,92.9,93.21,92.7,93.07,166673.0,84.6926,84.9752,84.5103,84.8476,166673.0
2020-08-03 09:30:00,93.82,93.98,93.26,93.47,43844.0,85.5314,85.6772,85.0208,85.2123,43844.0
2020-08-03 09:40:00,93.41,93.71,93.32,93.71,11232.0,85.1576,85.4311,85.0755,85.4311,11232.0
2020-08-03 09:50:00,93.76,94.14,93.73,94.06,12155.0,85.4767,85.8231,85.4493,85.7502,12155.0
2020-08-03 10:00:00,94.03,94.78,94.03,94.67,30307.0,85.7228,86.4065,85.7228,86.3063,30307.0
2020-08-03 10:10:00,94.68,94.96,94.67,94.92,23406.0,86.3154,86.5706,86.3063,86.5342,23406.0
2020-08-03 10:20:00,94.93,94.96,94.72,94.9,47299.0,86.5433,86.5706,86.3518,86.5159,47299.0
2020-08-03 10:30:00,94.91,95.01,94.87,94.96,19873.0,86.5251,86.6162,86.4886,86.5706,19873.0
2020-08-03 10:40:00,94.98,95.05,94.87,94.91,22926.0,86.5889,86.6527,86.4886,86.5251,22926.0
2020-08-03 10:50:00,94.9,95.01,94.85,95.01,17917.0,86.5159,86.6162,86.4704,86.6162,17917.0
2020-08-03 11:00:00,95.05,95.05,94.86,94.97,36618.0,86.6527,86.6527,86.4795,86.5798,36618.0
2020-08-03 11:10:00,94.97,95.21,94.96,95.16,47016.0,86.5798,86.7986,86.5706,86.753,47016.0
2020-08-03 11:20:00,95.2,95.26,94.87,95.0,24347.0,86.7894,86.8441,86.4886,86.6071,24347.0
2020-08-03 11:30:00,95.02,95.2,95.01,95.13,6323.0,86.6253,86.7894,86.6162,86.7256,6323.0
2020-08-03 11:40:00,95.18,95.3,95.17,95.23,5202.0,86.7712,86.8806,86.7621,86.8168,5202.0
2020-08-03 11:50:00,95.23,95.3,95.18,95.2,11359.0,86.8168,86.8806,86.7712,86.7894,11359.0
2020-08-03 12:00:00,95.2,95.24,95.01,95.07,7277.0,86.7894,86.8259,86.6162,86.6709,7277.0
2020-08-03 12:10:00,95.07,95.4,95.06,95.32,16882.0,86.6709,86.9718,86.6618,86.8988,16882.0
2020-08-03 12:20:00,95.3,95.3,95.0,95.0,9859.0,86.8806,86.8806,86.6071,86.6071,9859.0
2020-08-03 12:30:00,94.99,95.13,94.99,95.09,14758.0,86.598,86.7256,86.598,86.6892,14758.0
2020-08-03 12:40:00,95.13,95.21,95.09,95.15,9979.0,86.7256,86.7986,86.6892,86.7439,9979.0
2020-08-03 12:50:00,95.14,95.28,95.05,95.15,15628.0,86.7347,86.8624,86.6527,86.7439,15628.0
2020-08-03 13:00:00,95.13,95.24,95.02,95.02,16713.0,86.7256,86.8259,86.6253,86.6253,16713.0
2020-08-03 13:10:00,95.03,95.18,94.96,95.12,30165.0,86.6345,86.7712,86.5706,86.7165,30165.0
2020-08-03 13:20:00,95.16,95.37,95.16,95.25,7320.0,86.753,86.9444,86.753,86.835,7320.0
2020-08-03 13:30:00,95.24,95.37,95.22,95.33,7950.0,86.8259,86.9444,86.8077,86.908,7950.0
2020-08-03 13:40:00,95.33,95.34,95.18,95.23,11055.0,86.908,86.9171,86.7712,86.8168,11055.0
2020-08-03 13:50:00,95.22,95.36,95.19,95.29,9384.0,86.8077,86.9353,86.7803,86.8715,9384.0
2020-08-03 14:00:00,95.27,95.38,95.24,95.38,10866.0,86.8533,86.9535,86.8259,86.9535,10866.0
2020-08-03 14:10:00,95.36,95.39,95.28,95.33,14195.0,86.9353,86.9627,86.8624,86.908,14195.0
2020-08-03 14:20:00,95.33,95.42,95.29,95.41,9499.0,86.908,86.99,86.8715,86.9809,9499.0
2020-08-03 14:30:00,95.41,95.46,95.23,95.41,22103.0,86.9809,87.0265,86.8168,86.9809,22103.0
2020-08-03 14:40:00,95.39,95.49,95.35,95.44,7721.0,86.9627,87.0538,86.9262,87.0082,7721.0
2020-08-03 14:50:00,95.43,95.49,95.26,95.33,19400.0,86.9991,87.0538,86.8441,86.908,19400.0
2020-08-03 15:00:00,95.33,95.38,95.15,95.28,14182.0,86.908,86.9535,86.7439,86.8624,14182.0
2020-08-03 15:10:00,95.3,95.36,95.07,95.1,16412.0,86.8806,86.9353,86.6709,86.6983,16412.0
2020-08-03 15:20:00,95.09,95.1,95.01,95.06,17153.0,86.6892,86.6983,86.6162,86.6618,17153.0
2020-08-03 15:30:00,95.06,95.2,94.78,94.87,47435.0,86.6618,86.7894,86.4065,86.4886,47435.0
2020-08-03 15:40:00,94.86,95.02,94.82,94.83,32908.0,86.4795,86.6253,86.443,86.4521,32908.0
2020-08-03 15:50:00,94.83,94.99,94.73,94.87,112661.0,86.4521,86.598,86.361,86.4886,112661.0
2020-08-04 09:30:00,94.19,94.73,94.12,94.21,26109.0,85.8687,86.361,85.8049,85.8869,26109.0
2020-08-04 09:40:00,94.18,94.23,93.91,94.11,10394.0,85.8596,85.9051,85.6134,85.7957,10394.0
2020-08-04 09:50:00,94.15,94.24,93.92,93.95,8567.0,85.8322,85.9143,85.6225,85.6499,8567.0
2020-08-04 10:00:00,93.95,94.2,93.9,94.2,13077.0,85.6499,85.8778,85.6043,85.8778,13077.0
2020-08-04 10:10:00,94.15,94.31,93.98,93.99,11052.0,85.8322,85.9781,85.6772,85.6863,11052.0
2020-08-04 10:20:00,93.97,94.01,93.42,93.42,14909.0,85.6681,85.7046,85.1667,85.1667,14909.0
2020-08-04 10:30:00,93.43,93.47,93.26,93.47,27180.0,85.1758,85.2123,85.0208,85.2123,27180.0
2020-08-04 10:40:00,93.47,93.67,93.42,93.6,8848.0,85.2123,85.3946,85.1667,85.3308,8848.0
2020-08-04 10:50:00,93.68,94.08,93.63,94.08,11773.0,85.4037,85.7684,85.3581,85.7684,11773.0
2020-08-04 11:00:00,94.1,94.3,94.1,94.28,16040.0,85.7866,85.9689,85.7866,85.9507,16040.0
2020-08-04 11:10:00,94.28,94.56,94.26,94.47,11548.0,85.9507,86.206,85.9325,86.1239,11548.0
2020-08-04 11:20:00,94.45,94.64,94.44,94.63,13650.0,86.1057,86.2789,86.0966,86.2698,13650.0
2020-08-04 11:30:00,94.6,94.79,94.51,94.7,14849.0,86.2424,86.4157,86.1604,86.3336,14849.0
2020-08-04 11:40:00,94.65,94.8,94.65,94.7,15000.0,86.288,86.4248,86.288,86.3336,15000.0
2020-08-04 11:50:00,94.7,94.73,94.59,94.59,7168.0,86.3336,86.361,86.2333,86.2333,7168.0
2020-08-04 12:00:00,94.59,94.67,94.51,94.62,26048.0,86.2333,86.3063,86.1604,86.2607,26048.0
2020-08-04 12:10:00,94.6,94.62,94.44,94.44,7796.0,86.2424,86.2607,86.0966,86.0966,7796.0
2020-08-04 12:20:00,94.35,94.4,94.3,94.3,7806.0,86.0145,86.0601,85.9689,85.9689,7806.0
2020-08-04 12:30:00,94.34,94.34,94.28,94.3,6623.0,86.0054,86.0054,85.9507,85.9689,6623.0
2020-08-04 12:40:00,94.29,94.31,94.21,94.21,6505.0,85.9598,85.9781,85.8869,85.8869,6505.0
2020-08-04 12:50:00,94.21,94.27,94.13,94.25,7306.0,85.8869,85.9416,85.814,85.9234,7306.0
2020-08-04 13:00:00,94.24,94.24,94.09,94.1,7578.0,85.9143,85.9143,85.7775,85.7866,7578.0
2020-08-04 13:10:00,94.11,94.27,94.1,94.27,6409.0,85.7957,85.9416,85.7866,85.9416,6409.0
2020-08-04 13:20:00,94.27,94.31,94.22,94.25,6304.0,85.9416,85.9781,85.896,85.9234,6304.0
2020-08-04 13:30:00,94.23,94.24,94.16,94.21,7457.0,85.9051,85.9143,85.8413,85.8869,7457.0
2020-08-04 13:40:00,94.2,94.2,94.08,94.1,5845.0,85.8778,85.8778,85.7684,85.7866,5845.0
2020-08-04 13:50:00,94.11,94.23,94.06,94.23,7335.0,85.7957,85.9051,85.7502,85.9051,7335.0
2020-08-04 14:00:00,94.23,94.24,94.14,94.15,9068.0,85.9051,85.9143,85.8231,85.8322,9068.0
2020-08-04 14:10:00,94.15,94.27,94.15,94.27,13918.0,85.8322,85.9416,85.8322,85.9416,13918.0
2020-08-04 14:20:00,94.26,94.34,94.25,94.27,22229.0,85.9325,86.0054,85.9234,85.9416,22229.0
2020-08-04 14:30:00,94.27,94.31,94.2,94.2,41559.0,85.9416,85.9781,85.8778,85.8778,41559.0
2020-08-04 14:40:00,94.19,94.42,94.16,94.36,12080.0,85.8687,86.0783,85.8413,86.0236,12080.0
2020-08-04 14:50:00,94.38,94.61,94.38,94.59,7852.0,86.0419,86.2516,86.0419,86.2333,7852.0
2020-08-04 15:00:00,94.58,94.64,94.54,94.57,12642.0,86.2242,86.2789,86.1877,86.2151,12642.0
2020-08-04 15:10:00,94.57,94.68,94.54,94.65,12122.0,86.2151,86.3154,86.1877,86.288,12122.0
2020-08-04 15:20:00,94.64,94.72,94.6,94.7,8417.0,86.2789,86.3518,86.2424,86.3336,8417.0
2020-08-04 15:30:00,94.69,94.7,94.54,94.6,25144.0,86.3245,86.3336,86.1877,86.2424,25144.0
2020-08-04 15:40:00,94.59,94.64,94.52,94.64,25234.0,86.2333,86.2789,86.1695,86.2789,25234.0
2020-08-04 15:50:00,94.64,94.67,94.48,94.65,81993.0,86.2789,86.3063,86.133,86.288,81993.0
2020-08-05 09:30:00,95.43,96.71,95.3,96.64,35790.0,86.9991,88.166,86.8806,88.1022,35790.0
2020-08-05 09:40:00,96.68,96.74,95.95,96.07,18709.0,88.1387,88.1934,87.4732,87.5826,18709.0
2020-08-05 09:50:00,96.06,96.23,95.98,96.19,30148.0,87.5735,87.7284,87.5005,87.692,30148.0
2020-08-05 10:00:00,96.19,96.39,96.13,96.21,43343.0,87.692,87.8743,87.6373,87.7102,43343.0
2020-08-05 10:10:00,96.26,96.32,95.88,96.19,38009.0,87.7558,87.8105,87.4094,87.692,38009.0
2020-08-05 10:20:00,96.26,96.29,96.02,96.24,13658.0,87.7558,87.7831,87.537,87.7376,13658.0
2020-08-05 10:30:00,96.23,96.53,96.19,96.53,22105.0,87.7284,88.0019,87.692,88.0019,22105.0
2020-08-05 10:40:00,96.57,96.75,96.39,96.69,36326.0,88.0384,88.2025,87.8743,88.1478,36326.0
2020-08-05 10:50:00,96.66,96.68,96.33,96.4,37217.0,88.1205,88.1387,87.8196,87.8834,37217.0
2020-08-05 11:00:00,96.38,96.71,96.38,96.61,13923.0,87.8652,88.166,87.8652,88.0749,13923.0
2020-08-05 11:10:00,96.57,96.68,96.55,96.64,11381.0,88.0384,88.1387,88.0202,88.1022,11381.0
2020-08-05 11:20:00,96.63,96.64,96.43,96.47,19660.0,88.0931,88.1022,87.9108,87.9472,19660.0
2020-08-05 11:30:00,96.45,96.64,96.44,96.63,16591.0,87.929,88.1022,87.9199,88.0931,16591.0
2020-08-05 11:40:00,96.63,96.8,96.62,96.73,18522.0,88.0931,88.2481,88.084,88.1843,18522.0
2020-08-05 11:50:00,96.71,96.71,96.54,96.63,11368.0,88.166,88.166,88.0111,88.0931,11368.0
2020-08-05 12:00:00,96.61,96.62,96.45,96.45,17960.0,88.0749,88.084,87.929,87.929,17960.0
2020-08-05 12:10:00,96.42,96.54,96.34,96.34,13000.0,87.9017,88.0111,87.8287,87.8287,13000.0
2020-08-05 12:20:00,96.27,96.49,96.26,96.47,13962.0,87.7649,87.9655,87.7558,87.9472,13962.0
2020-08-05 12:30:00,96.46,96.57,96.37,96.57,13930.0,87.9381,88.0384,87.8561,88.0384,13930.0
2020-08-05 12:40:00,96.56,96.66,96.52,96.56,21904.0,88.0293,88.1205,87.9928,88.0293,21904.0
2020-08-05 12:50:00,96.54,96.59,96.47,96.53,14353.0,88.0111,88.0566,87.9472,88.0019,14353.0
2020-08-05 13:00:00,96.53,96.53,96.22,96.23,16928.0,88.0019,88.0019,87.7193,87.7284,16928.0
2020-08-05 13:10:00,96.23,96.35,96.21,96.27,14911.0,87.7284,87.8378,87.7102,87.7649,14911.0
2020-08-05 13:20:00,96.29,96.34,96.21,96.3,18047.0,87.7831,87.8287,87.7102,87.7923,18047.0
2020-08-05 13:30:00,96.3,96.3,96.17,96.22,15466.0,87.7923,87.7923,87.6737,87.7193,15466.0
2020-08-05 13:40:00,96.21,96.21,96.04,96.08,22906.0,87.7102,87.7102,87.5552,87.5917,22906.0
2020-08-05 13:50:00,96.1,96.12,95.98,95.98,17004.0,87.6099,87.6282,87.5005,87.5005,17004.0
2020-08-05 14:00:00,95.98,96.11,95.93,96.07,18974.0,87.5005,87.619,87.4549,87.5826,18974.0
2020-08-05 14:10:00,96.04,96.26,95.96,96.26,17144.0,87.5552,87.7558,87.4823,87.7558,17144.0
2020-08-05 14:20:00,96.27,96.52,96.27,96.51,18181.0,87.7649,87.9928,87.7649,87.9837,18181.0
2020-08-05 14:30:00,96.51,96.51,96.39,96.41,35691.0,87.9837,87.9837,87.8743,87.8925,35691.0
2020-08-05 14:40:00,96.39,96.46,96.3,96.3,12155.0,87.8743,87.9381,87.7923,87.7923,12155.0
2020-08-05 14:50:00,96.3,96.34,96.17,96.27,21168.0,87.7923,87.8287,87.6737,87.7649,21168.0
2020-08-05 15:00:00,96.27,96.41,96.21,96.21,17214.0,87.7649,87.8925,87.7102,87.7102,17214.0
2020-08-05 15:10:00,96.21,96.34,96.19,96.34,19906.0,87.7102,87.8287,87.692,87.8287,19906.0
2020-08-05 15:20:00,96.34,96.39,96.26,96.26,19005.0,87.8287,87.8743,87.7558,87.7558,19005.0
2020-08-05 15:30:00,96.24,96.36,96.23,96.27,30224.0,87.7376,87.847,87.7284,87.7649,30224.0
2020-08-05 15:40:00,96.28,96.39,96.16,96.17,33320.0,87.774,87.8743,87.6646,87.6737,33320.0
2020-08-05 15:50:00,96.17,96.53,96.15,96.35,112743.0,87.6737,88.0019,87.6555,87.8378,112743.0
2020-08-06 09:30:00,96.17,96.77,96.17,96.48,22540.0,87.6737,88.2207,87.6737,87.9564,22540.0
2020-08-06 09:40:00,96.48,96.48,95.85,96.11,16207.0,87.9564,87.9564,87.382,87.619,16207.0
2020-08-06 09:50:00,96.05,96.29,95.9,96.22,9439.0,87.5643,87.7831,87.4276,87.7193,9439.0
2020-08-06 10:00:00,96.26,96.26,95.79,95.79,8660.0,87.7558,87.7558,87.3273,87.3273,8660.0
2020-08-06 10:10:00,95.79,96.07,95.7,96.01,9000.0,87.3273,87.5826,87.2453,87.5279,9000.0
2020-08-06 10:20:00,95.95,96.26,95.95,96.21,10930.0,87.4732,87.7558,87.4732,87.7102,10930.0
2020-08-06 10:30:00,96.16,96.32,95.7,95.7,6191.0,87.6646,87.8105,87.2453,87.2453,6191.0
2020-08-06 10:40:00,95.76,95.84,95.62,95.72,7280.0,87.3,87.3729,87.1723,87.2635,7280.0
2020-08-06 10:50:00,95.72,95.83,95.55,95.66,11269.0,87.2635,87.3638,87.1085,87.2088,11269.0
2020-08-06 11:00:00,95.74,96.01,95.72,95.82,13242.0,87.2817,87.5279,87.2635,87.3547,13242.0
2020-08-06 11:10:00,95.85,95.94,95.65,95.68,7633.0,87.382,87.4641,87.1997,87.227,7633.0
2020-08-06 11:20:00,95.7,95.9,95.69,95.8,9883.0,87.2453,87.4276,87.2361,87.3364,9883.0
2020-08-06 11:30:00,95.73,95.82,95.58,95.61,8275.0,87.2726,87.3547,87.1359,87.1632,8275.0
2020-08-06 11:40:00,95.55,95.7,95.54,95.68,7076.0,87.1085,87.2453,87.0994,87.227,7076.0
2020-08-06 11:50:00,95.67,95.85,95.66,95.78,9497.0,87.2179,87.382,87.2088,87.3182,9497.0
2020-08-06 12:00:00,95.78,96.02,95.78,95.96,16817.0,87.3182,87.537,87.3182,87.4823,16817.0
2020-08-06 12:10:00,96.0,96.07,95.93,95.94,6177.0,87.5188,87.5826,87.4549,87.4641,6177.0
2020-08-06 12:20:00,95.92,96.03,95.78,96.01,6999.0,87.4458,87.5461,87.3182,87.5279,6999.0
2020-08-06 12:30:00,95.99,96.14,95.98,96.09,6982.0,87.5096,87.6464,87.5005,87.6008,6982.0
2020-08-06 12:40:00,96.03,96.31,96.03,96.24,15215.0,87.5461,87.8014,87.5461,87.7376,15215.0
2020-08-06 12:50:00,96.23,96.24,96.08,96.13,7739.0,87.7284,87.7376,87.5917,87.6373,7739.0
2020-08-06 13:00:00,96.17,96.25,96.14,96.17,4334.0,87.6737,87.7467,87.6464,87.6737,4334.0
2020-08-06 13:10:00,96.21,96.23,96.09,96.1,5518.0,87.7102,87.7284,87.6008,87.6099,5518.0
2020-08-06 13:20:00,96.11,96.16,96.11,96.12,6209.0,87.619,87.6646,87.619,87.6282,6209.0
2020-08-06 13:30:00,96.12,96.15,95.99,95.99,5298.0,87.6282,87.6555,87.5096,87.5096,5298.0
2020-08-06 13:40:00,96.01,96.05,95.97,96.02,8166.0,87.5279,87.5643,87.4914,87.537,8166.0
2020-08-06 13:50:00,96.01,96.02,95.86,95.95,5797.0,87.5279,87.537,87.3911,87.4732,5797.0
2020-08-06 14:00:00,95.95,96.04,95.9,95.97,10932.0,87.4732,87.5552,87.4276,87.4914,10932.0
2020-08-06 14:10:00,95.96,96.06,95.96,96.04,8487.0,87.4823,87.5735,87.4823,87.5552,8487.0
2020-08-06 14:20:00,96.05,96.26,96.05,96.14,12410.0,87.5643,87.7558,87.5643,87.6464,12410.0
2020-08-06 14:30:00,96.14,96.34,96.12,96.34,11824.0,87.6464,87.8287,87.6282,87.8287,11824.0
2020-08-06 14:40:00,96.32,96.46,96.32,96.42,15734.0,87.8105,87.9381,87.8105,87.9017,15734.0
2020-08-06 14:50:00,96.44,96.46,96.31,96.34,14527.0,87.9199,87.9381,87.8014,87.8287,14527.0
2020-08-06 15:00:00,96.34,96.43,96.29,96.36,11786.0,87.8287,87.9108,87.7831,87.847,11786.0
2020-08-06 15:10:00,96.36,96.47,96.23,96.47,13596.0,87.847,87.9472,87.7284,87.9472,13596.0
2020-08-06 15:20:00,96.45,96.48,96.27,96.34,12572.0,87.929,87.9564,87.7649,87.8287,12572.0
2020-08-06 15:30:00,96.36,96.5,96.36,96.46,23796.0,87.847,87.9746,87.847,87.9381,23796.0
2020-08-06 15:40:00,96.45,96.46,96.29,96.29,35769.0,87.929,87.9381,87.7831,87.7831,35769.0
2020-08-06 15:50:00,96.23,96.54,96.2,96.5,92331.0,87.7284,88.0111,87.7011,87.9746,92331.0
2020-08-07 09:30:00,96.64,96.79,96.31,96.33,27425.0,88.1022,88.239,87.8014,87.8196,27425.0
2020-08-07 09:40:00,96.3,96.46,96.09,96.43,9540.0,87.7923,87.9381,87.6008,87.9108,9540.0
2020-08-07 09:50:00,96.39,96.48,96.17,96.29,15175.0,87.8743,87.9564,87.6737,87.7831,15175.0
2020-08-07 10:00:00,96.28,96.47,96.18,96.18,9387.0,87.774,87.9472,87.6829,87.6829,9387.0
2020-08-07 10:10:00,96.21,96.28,96.05,96.05,16753.0,87.7102,87.774,87.5643,87.5643,16753.0
2020-08-07 10:20:00,96.05,96.23,95.96,96.22,7567.0,87.5643,87.7284,87.4823,87.7193,7567.0
2020-08-07 10:30:00,96.23,96.38,96.13,96.3,9314.0,87.7284,87.8652,87.6373,87.7923,9314.0
2020-08-07 10:40:00,96.33,96.41,96.25,96.37,9021.0,87.8196,87.8925,87.7467,87.8561,9021.0
2020-08-07 10:50:00,96.37,96.43,96.09,96.18,17330.0,87.8561,87.9108,87.6008,87.6829,17330.0
2020-08-07 11:00:00,96.2,96.44,96.2,96.38,9774.0,87.7011,87.9199,87.7011,87.8652,9774.0
2020-08-07 11:10:00,96.36,96.44,96.13,96.16,7359.0,87.847,87.9199,87.6373,87.6646,7359.0
2020-08-07 11:20:00,96.15,96.3,96.15,96.3,11934.0,87.6555,87.7923,87.6555,87.7923,11934.0
2020-08-07 11:30:00,96.27,96.58,96.27,96.47,11068.0,87.7649,88.0475,87.7649,87.9472,11068.0
2020-08-07 11:40:00,96.51,96.53,96.27,96.41,15561.0,87.9837,88.0019,87.7649,87.8925,15561.0
2020-08-07 11:50:00,96.39,96.55,96.3,96.31,11118.0,87.8743,88.0202,87.7923,87.8014,11118.0
2020-08-07 12:00:00,96.27,96.45,96.22,96.4,9584.0,87.7649,87.929,87.7193,87.8834,9584.0
2020-08-07 12:10:00,96.39,96.46,96.25,96.29,11772.0,87.8743,87.9381,87.7467,87.7831,11772.0
2020-08-07 12:20:00,96.28,96.54,96.28,96.54,12455.0,87.774,88.0111,87.774,88.0111,12455.0
2020-08-07 12:30:00,96.52,96.76,96.52,96.76,49216.0,87.9928,88.2116,87.9928,88.2116,49216.0
2020-08-07 12:40:00,96.73,96.96,96.67,96.96,18452.0,88.1843,88.3939,88.1296,88.3939,18452.0
2020-08-07 12:50:00,96.96,97.0,96.85,96.94,21148.0,88.3939,88.4304,88.2937,88.3757,21148.0
2020-08-07 13:00:00,96.94,97.14,96.88,96.96,12095.0,88.3757,88.558,88.321,88.3939,12095.0
2020-08-07 13:10:00,96.99,97.38,96.93,97.29,10631.0,88.4213,88.7768,88.3666,88.6948,10631.0
2020-08-07 13:20:00,97.3,97.45,97.22,97.43,13376.0,88.7039,88.8407,88.631,88.8224,13376.0
2020-08-07 13:30:00,97.44,97.74,97.4,97.54,34425.0,88.8315,89.105,88.7951,88.9227,34425.0
2020-08-07 13:40:00,97.56,97.71,97.5,97.5,13468.0,88.9409,89.0777,88.8862,88.8862,13468.0
2020-08-07 13:50:00,97.49,97.58,97.36,97.42,12441.0,88.8771,88.9592,88.7586,88.8133,12441.0
2020-08-07 14:00:00,97.45,97.56,97.23,97.27,25746.0,88.8407,88.9409,88.6401,88.6766,25746.0
2020-08-07 14:10:00,97.31,97.49,97.26,97.34,9193.0,88.713,88.8771,88.6674,88.7404,9193.0
2020-08-07 14:20:00,97.34,97.43,97.23,97.24,10236.0,88.7404,88.8224,88.6401,88.6492,10236.0
2020-08-07 14:30:00,97.22,97.51,97.19,97.48,16193.0,88.631,88.8954,88.6036,88.868,16193.0
2020-08-07 14:40:00,97.47,97.59,97.33,97.49,11527.0,88.8589,88.9683,88.7313,88.8771,11527.0
2020-08-07 14:50:00,97.47,97.52,97.38,97.44,13967.0,88.8589,88.9045,88.7768,88.8315,13967.0
2020-08-07 15:00:00,97.36,97.56,97.34,97.53,11613.0,88.7586,88.9409,88.7404,88.9136,11613.0
2020-08-07 15:10:00,97.49,97.62,97.27,97.62,26918.0,88.8771,88.9956,88.6766,88.9956,26918.0
2020-08-07 15:20:00,97.61,97.62,97.4,97.46,18653.0,88.9865,88.9956,88.7951,88.8498,18653.0
2020-08-07 15:30:00,97.46,97.62,97.42,97.48,24508.0,88.8498,88.9956,88.8133,88.868,24508.0
2020-08-07 15:40:00,97.52,97.79,97.48,97.77,33022.0,88.9045,89.1506,88.868,89.1324,33022.0
2020-08-07 15:50:00,97.8,97.85,97.64,97.77,83664.0,89.1597,89.2053,89.0139,89.1324,83664.0
2020-08-10 09:30:00,97.92,98.2,97.58,97.58,22164.0,89.2691,89.5244,88.9592,88.9592,22164.0
2020-08-10 09:40:00,97.67,98.06,97.67,98.02,13451.0,89.0412,89.3968,89.0412,89.3603,13451.0
2020-08-10 09:50:00,98.01,98.1,97.91,98.01,17379.0,89.3512,89.4332,89.26,89.3512,17379.0
2020-08-10 10:00:00,98.06,98.35,97.92,98.31,11465.0,89.3968,89.6611,89.2691,89.6247,11465.0
2020-08-10 10:10:00,98.34,98.59,98.33,98.59,13751.0,89.652,89.8799,89.6429,89.8799,13751.0
2020-08-10 10:20:00,98.63,98.96,98.62,98.87,11310.0,89.9164,90.2173,89.9073,90.1352,11310.0
2020-08-10 10:30:00,98.93,99.26,98.9,99.25,29622.0,90.1899,90.4908,90.1626,90.4816,29622.0
2020-08-10 10:40:00,99.29,99.4,99.15,99.31,20614.0,90.5181,90.6184,90.3905,90.5363,20614.0
2020-08-10 10:50:00,99.29,99.44,99.12,99.17,17349.0,90.5181,90.6548,90.3631,90.4087,17349.0
2020-08-10 11:00:00,99.17,99.31,98.93,98.99,18276.0,90.4087,90.5363,90.1899,90.2446,18276.0
2020-08-10 11:10:00,99.0,99.25,98.92,99.24,17305.0,90.2537,90.4816,90.1808,90.4725,17305.0
2020-08-10 11:20:00,99.23,99.23,99.02,99.12,18948.0,90.4634,90.4634,90.272,90.3631,18948.0
2020-08-10 11:30:00,99.12,99.48,99.11,99.37,27371.0,90.3631,90.6913,90.354,90.591,27371.0
2020-08-10 11:40:00,99.42,99.48,99.28,99.36,16574.0,90.6366,90.6913,90.509,90.5819,16574.0
2020-08-10 11:50:00,99.36,99.39,99.26,99.36,17627.0,90.5819,90.6093,90.4908,90.5819,17627.0
2020-08-10 12:00:00,99.38,99.4,99.24,99.25,16190.0,90.6002,90.6184,90.4725,90.4816,16190.0
2020-08-10 12:10:00,99.23,99.4,99.22,99.35,10241.0,90.4634,90.6184,90.4543,90.5728,10241.0
2020-08-10 12:20:00,99.36,99.47,99.26,99.31,13551.0,90.5819,90.6822,90.4908,90.5363,13551.0
2020-08-10 12:30:00,99.32,99.42,99.26,99.29,8866.0,90.5455,90.6366,90.4908,90.5181,8866.0
2020-08-10 12:40:00,99.28,99.35,99.04,99.04,16855.0,90.509,90.5728,90.2902,90.2902,16855.0
2020-08-10 12:50:00,99.06,99.07,98.93,98.99,10025.0,90.3084,90.3175,90.1899,90.2446,10025.0
2020-08-10 13:00:00,99.01,99.14,98.84,98.84,14554.0,90.2628,90.3814,90.1079,90.1079,14554.0
2020-08-10 13:10:00,98.81,99.0,98.81,98.92,12058.0,90.0805,90.2537,90.0805,90.1808,12058.0
2020-08-10 13:20:00,98.95,98.99,98.8,98.85,15325.0,90.2081,90.2446,90.0714,90.117,15325.0
2020-08-10 13:30:00,98.88,99.05,98.88,99.04,18817.0,90.1443,90.2993,90.1443,90.2902,18817.0
2020-08-10 13:40:00,99.07,99.26,99.03,99.23,19897.0,90.3175,90.4908,90.2811,90.4634,19897.0
2020-08-10 13:50:00,99.25,99.43,99.2,99.39,24778.0,90.4816,90.6457,90.4361,90.6093,24778.0
2020-08-10 14:00:00,99.4,99.55,99.37,99.48,35161.0,90.6184,90.7551,90.591,90.6913,35161.0
2020-08-10 14:10:00,99.44,99.64,99.44,99.64,18108.0,90.6548,90.8372,90.6548,90.8372,18108.0
2020-08-10 14:20:00,99.64,99.95,99.55,99.94,40280.0,90.8372,91.1198,90.7551,91.1107,40280.0
2020-08-10 14:30:00,99.92,99.92,99.73,99.78,26783.0,91.0924,91.0924,90.9192,90.9648,26783.0
2020-08-10 14:40:00,99.75,99.83,99.6,99.79,24221.0,90.9375,91.0104,90.8007,90.9739,24221.0
2020-08-10 14:50:00,99.8,99.81,99.69,99.77,16744.0,90.983,90.9922,90.8828,90.9557,16744.0
2020-08-10 15:00:00,99.77,99.96,99.76,99.94,26763.0,90.9557,91.1289,90.9466,91.1107,26763.0
2020-08-10 15:10:00,99.94,99.94,99.69,99.77,25388.0,91.1107,91.1107,90.8828,90.9557,25388.0
2020-08-10 15:20:00,99.76,99.87,99.73,99.79,19261.0,90.9466,91.0469,90.9192,90.9739,19261.0
2020-08-10 15:30:00,99.79,99.81,99.63,99.63,32475.0,90.9739,90.9922,90.8281,90.8281,32475.0
2020-08-10 15:40:00,99.65,99.83,99.6,99.6,65323.0,90.8463,91.0104,90.8007,90.8007,65323.0
2020-08-10 15:50:00,99.56,99.92,99.55,99.73,215746.0,90.7642,91.0924,90.7551,90.9192,215746.0
2020-08-11 09:30:00,100.31,101.93,100.28,101.86,73297.0,91.448,92.9249,91.4206,92.8611,73297.0
2020-08-11 09:40:00,101.91,102.36,101.79,101.97,68054.0,92.9066,93.3169,92.7972,92.9613,68054.0
2020-08-11 09:50:00,101.9,102.26,101.66,102.14,39570.0,92.8975,93.2257,92.6787,93.1163,39570.0
2020-08-11 10:00:00,102.14,102.65,102.08,102.42,65794.0,93.1163,93.5813,93.0616,93.3716,65794.0
2020-08-11 10:10:00,102.47,102.54,102.03,102.21,34383.0,93.4172,93.481,93.016,93.1801,34383.0
2020-08-11 10:20:00,102.14,102.15,101.82,102.09,26155.0,93.1163,93.1254,92.8246,93.0707,26155.0
2020-08-11 10:30:00,102.08,102.37,101.93,102.34,19413.0,93.0616,93.326,92.9249,93.2986,19413.0
2020-08-11 10:40:00,102.3,102.58,102.11,102.11,19454.0,93.2622,93.5174,93.089,93.089,19454.0
2020-08-11 10:50:00,102.1,102.4,102.1,102.35,17571.0,93.0798,93.3533,93.0798,93.3078,17571.0
2020-08-11 11:00:00,102.36,102.47,102.03,102.43,20136.0,93.3169,93.4172,93.016,93.3807,20136.0
2020-08-11 11:10:00,102.53,102.8,102.39,102.7,30060.0,93.4719,93.718,93.3442,93.6268,30060.0
2020-08-11 11:20:00,102.7,102.79,102.4,102.41,27504.0,93.6268,93.7089,93.3533,93.3625,27504.0
2020-08-11 11:30:00,102.41,102.52,102.32,102.45,37756.0,93.3625,93.4627,93.2804,93.3989,37756.0
2020-08-11 11:40:00,102.47,102.59,102.33,102.51,36712.0,93.4172,93.5266,93.2895,93.4536,36712.0
2020-08-11 11:50:00,102.51,102.66,102.5,102.66,26971.0,93.4536,93.5904,93.4445,93.5904,26971.0
2020-08-11 12:00:00,102.68,102.68,102.47,102.53,43018.0,93.6086,93.6086,93.4172,93.4719,43018.0
2020-08-11 12:10:00,102.56,102.81,102.55,102.8,50594.0,93.4992,93.7271,93.4901,93.718,50594.0
2020-08-11 12:20:00,102.81,102.92,102.7,102.91,32886.0,93.7271,93.8274,93.6268,93.8183,32886.0
2020-08-11 12:30:00,102.92,102.96,102.76,102.88,38852.0,93.8274,93.8639,93.6815,93.7909,38852.0
2020-08-11 12:40:00,102.87,102.9,102.69,102.85,22801.0,93.7818,93.8092,93.6177,93.7636,22801.0
2020-08-11 12:50:00,102.86,102.9,102.68,102.84,57494.0,93.7727,93.8092,93.6086,93.7545,57494.0
2020-08-11 13:00:00,102.84,102.92,102.73,102.8,54135.0,93.7545,93.8274,93.6542,93.718,54135.0
2020-08-11 13:10:00,102.83,103.04,102.81,103.04,20798.0,93.7454,93.9368,93.7271,93.9368,20798.0
2020-08-11 13:20:00,103.03,103.34,103.03,103.23,42840.0,93.9277,94.2103,93.9277,94.11,42840.0
2020-08-11 13:30:00,103.23,103.43,103.07,103.19,36116.0,94.11,94.2923,93.9642,94.0736,36116.0
2020-08-11 13:40:00,103.18,103.28,103.06,103.19,18782.0,94.0644,94.1556,93.955,94.0736,18782.0
2020-08-11 13:50:00,103.23,103.36,103.19,103.32,23572.0,94.11,94.2285,94.0736,94.1921,23572.0
2020-08-11 14:00:00,103.33,103.56,103.33,103.48,30898.0,94.2012,94.4109,94.2012,94.3379,30898.0
2020-08-11 14:10:00,103.45,103.64,103.41,103.49,24319.0,94.3106,94.4838,94.2741,94.347,24319.0
2020-08-11 14:20:00,103.49,103.55,103.26,103.46,52191.0,94.347,94.4017,94.1374,94.3197,52191.0
2020-08-11 14:30:00,103.47,103.73,103.29,103.45,59614.0,94.3288,94.5658,94.1647,94.3106,59614.0
2020-08-11 14:40:00,103.45,103.71,103.36,103.4,101124.0,94.3106,94.5476,94.2285,94.265,101124.0
2020-08-11 14:50:00,103.37,103.57,103.22,103.49,42536.0,94.2376,94.42,94.1009,94.347,42536.0
2020-08-11 15:00:00,103.52,103.55,103.08,103.2,55295.0,94.3744,94.4017,93.9733,94.0827,55295.0
2020-08-11 15:10:00,103.19,103.37,102.28,102.4,91253.0,94.0736,94.2376,93.2439,93.3533,91253.0
2020-08-11 15:20:00,102.41,102.93,102.34,102.81,68736.0,93.3625,93.8365,93.2986,93.7271,68736.0
2020-08-11 15:30:00,102.81,102.81,102.35,102.55,59517.0,93.7271,93.7271,93.3078,93.4901,59517.0
2020-08-11 15:40:00,102.61,102.75,102.4,102.52,112994.0,93.5448,93.6724,93.3533,93.4627,112994.0
2020-08-11 15:50:00,102.51,102.51,102.0,102.12,163738.0,93.4536,93.4536,92.9887,93.0981,163738.0
2020-08-12 09:30:00,103.33,103.45,102.68,102.77,81369.0,94.2012,94.3106,93.6086,93.6907,81369.0
2020-08-12 09:40:00,102.76,103.21,102.59,102.63,41425.0,93.6815,94.0918,93.5266,93.563,41425.0
2020-08-12 09:50:00,102.61,102.62,102.26,102.28,66887.0,93.5448,93.5539,93.2257,93.2439,66887.0
2020-08-12 10:00:00,102.31,102.61,102.11,102.45,40730.0,93.2713,93.5448,93.089,93.3989,40730.0
2020-08-12 10:10:00,102.48,102.92,102.45,102.83,21168.0,93.4263,93.8274,93.3989,93.7454,21168.0
2020-08-12 10:20:00,102.78,103.06,102.77,103.0,27032.0,93.6998,93.955,93.6907,93.9003,27032.0
2020-08-12 10:30:00,103.05,103.05,102.77,102.92,33763.0,93.9459,93.9459,93.6907,93.8274,33763.0
2020-08-12 10:40:00,102.94,103.01,102.67,102.71,129932.0,93.8456,93.9095,93.5995,93.636,129932.0
2020-08-12 10:50:00,102.74,102.96,102.6,102.86,150107.0,93.6633,93.8639,93.5357,93.7727,150107.0
2020-08-12 11:00:00,102.86,102.93,102.53,102.64,104961.0,93.7727,93.8365,93.4719,93.5721,104961.0
2020-08-12 11:10:00,102.64,102.85,102.63,102.77,27175.0,93.5721,93.7636,93.563,93.6907,27175.0
2020-08-12 11:20:00,102.74,102.81,102.37,102.8,113274.0,93.6633,93.7271,93.326,93.718,113274.0
2020-08-12 11:30:00,102.81,103.0,102.78,102.83,25815.0,93.7271,93.9003,93.6998,93.7454,25815.0
2020-08-12 11:40:00,102.83,102.83,102.39,102.42,90799.0,93.7454,93.7454,93.3442,93.3716,90799.0
2020-08-12 11:50:00,102.41,102.6,102.18,102.55,59762.0,93.3625,93.5357,93.1528,93.4901,59762.0
2020-08-12 12:00:00,102.55,102.83,102.53,102.73,24036.0,93.4901,93.7454,93.4719,93.6542,24036.0
2020-08-12 12:10:00,102.72,102.98,102.65,102.97,24681.0,93.6451,93.8821,93.5813,93.873,24681.0
2020-08-12 12:20:00,102.98,103.17,102.91,103.12,24154.0,93.8821,94.0553,93.8183,94.0097,24154.0
2020-08-12 12:30:00,103.14,103.27,103.14,103.23,20354.0,94.028,94.1465,94.028,94.11,20354.0
2020-08-12 12:40:00,103.24,103.37,103.21,103.35,26687.0,94.1191,94.2376,94.0918,94.2194,26687.0
2020-08-12 12:50:00,103.34,103.34,102.78,102.83,77859.0,94.2103,94.2103,93.6998,93.7454,77859.0
2020-08-12 13:00:00,102.82,102.96,102.71,102.75,21631.0,93.7362,93.8639,93.636,93.6724,21631.0
2020-08-12 13:10:00,102.77,102.77,102.45,102.53,20524.0,93.6907,93.6907,93.3989,93.4719,20524.0
2020-08-12 13:20:00,102.53,102.55,102.38,102.51,10767.0,93.4719,93.4901,93.3351,93.4536,10767.0
2020-08-12 13:30:00,102.52,102.55,102.43,102.45,12282.0,93.4627,93.4901,93.3807,93.3989,12282.0
2020-08-12 13:40:00,102.47,102.48,102.18,102.25,21192.0,93.4172,93.4263,93.1528,93.2166,21192.0
2020-08-12 13:50:00,102.25,102.44,102.24,102.31,15424.0,93.2166,93.3898,93.2075,93.2713,15424.0
2020-08-12 14:00:00,102.3,102.43,102.26,102.28,23184.0,93.2622,93.3807,93.2257,93.2439,23184.0
2020-08-12 14:10:00,102.29,102.43,102.26,102.42,26634.0,93.2531,93.3807,93.2257,93.3716,26634.0
2020-08-12 14:20:00,102.42,102.43,102.17,102.31,27342.0,93.3716,93.3807,93.1437,93.2713,27342.0
2020-08-12 14:30:00,102.33,102.42,102.18,102.32,72515.0,93.2895,93.3716,93.1528,93.2804,72515.0
2020-08-12 14:40:00,102.31,102.53,102.3,102.52,66106.0,93.2713,93.4719,93.2622,93.4627,66106.0
2020-08-12 14:50:00,102.49,102.72,102.44,102.64,36527.0,93.4354,93.6451,93.3898,93.5721,36527.0
2020-08-12 15:00:00,102.63,102.81,102.6,102.76,42261.0,93.563,93.7271,93.5357,93.6815,42261.0
2020-08-12 15:10:00,102.76,103.02,102.74,103.0,25386.0,93.6815,93.9186,93.6633,93.9003,25386.0
2020-08-12 15:20:00,103.0,103.21,103.0,103.06,43938.0,93.9003,94.0918,93.9003,93.955,43938.0
2020-08-12 15:30:00,103.02,103.07,102.61,102.7,47876.0,93.9186,93.9642,93.5448,93.6268,47876.0
2020-08-12 15:40:00,102.68,102.92,102.66,102.84,72203.0,93.6086,93.8274,93.5904,93.7545,72203.0
2020-08-12 15:50:00,102.8,102.8,102.49,102.52,155547.0,93.718,93.718,93.4354,93.4627,155547.0
2020-08-13 09:30:00,101.03,101.19,100.6,100.7,56865.0,92.7673,92.9142,92.3724,92.4643,56865.0
2020-08-13 09:40:00,100.67,101.36,100.64,101.29,26498.0,92.4367,93.0703,92.4092,93.006,26498.0
2020-08-13 09:50:00,101.26,101.64,101.26,101.45,20747.0,92.9785,93.3274,92.9785,93.1529,20747.0
2020-08-13 10:00:00,101.44,101.9,101.42,101.76,22370.0,93.1437,93.5661,93.1254,93.4376,22370.0
2020-08-13 10:10:00,101.75,101.79,101.48,101.54,18815.0,93.4284,93.4651,93.1805,93.2356,18815.0
2020-08-13 10:20:00,101.52,101.54,101.05,101.05,18096.0,93.2172,93.2356,92.7856,92.7856,18096.0
2020-08-13 10:30:00,101.09,101.38,101.02,101.24,19265.0,92.8224,93.0886,92.7581,92.9601,19265.0
2020-08-13 10:40:00,101.26,101.3,101.09,101.13,19163.0,92.9785,93.0152,92.8224,92.8591,19163.0
2020-08-13 10:50:00,101.11,101.48,101.09,101.4,32561.0,92.8407,93.1805,92.8224,93.107,32561.0
2020-08-13 11:00:00,101.39,101.45,101.25,101.41,18082.0,93.0978,93.1529,92.9693,93.1162,18082.0
2020-08-13 11:10:00,101.41,101.7,101.37,101.65,16061.0,93.1162,93.3825,93.0795,93.3366,16061.0
2020-08-13 11:20:00,101.58,101.61,101.43,101.49,25756.0,93.2723,93.2998,93.1345,93.1896,25756.0
2020-08-13 11:30:00,101.48,101.5,101.32,101.41,13489.0,93.1805,93.1988,93.0335,93.1162,13489.0
2020-08-13 11:40:00,101.43,101.74,101.43,101.72,29351.0,93.1345,93.4192,93.1345,93.4008,29351.0
2020-08-13 11:50:00,101.73,101.81,101.53,101.6,75381.0,93.41,93.4835,93.2264,93.2906,75381.0
2020-08-13 12:00:00,101.6,101.83,101.56,101.82,22925.0,93.2906,93.5018,93.2539,93.4927,22925.0
2020-08-13 12:10:00,101.82,101.83,101.63,101.68,18525.0,93.4927,93.5018,93.3182,93.3641,18525.0
2020-08-13 12:20:00,101.64,101.76,101.58,101.74,51250.0,93.3274,93.4376,93.2723,93.4192,51250.0
2020-08-13 12:30:00,101.73,101.79,101.64,101.79,13412.0,93.41,93.4651,93.3274,93.4651,13412.0
2020-08-13 12:40:00,101.79,101.87,101.77,101.82,7153.0,93.4651,93.5386,93.4467,93.4927,7153.0
2020-08-13 12:50:00,101.82,101.84,101.73,101.76,7370.0,93.4927,93.511,93.41,93.4376,7370.0
2020-08-13 13:00:00,101.75,101.86,101.73,101.83,17543.0,93.4284,93.5294,93.41,93.5018,17543.0
2020-08-13 13:10:00,101.82,101.87,101.66,101.74,23215.0,93.4927,93.5386,93.3457,93.4192,23215.0
2020-08-13 13:20:00,101.73,101.74,101.53,101.59,13854.0,93.41,93.4192,93.2264,93.2815,13854.0
2020-08-13 13:30:00,101.59,101.6,101.47,101.53,23606.0,93.2815,93.2906,93.1713,93.2264,23606.0
2020-08-13 13:40:00,101.51,101.63,101.5,101.61,12766.0,93.208,93.3182,93.1988,93.2998,12766.0
2020-08-13 13:50:00,101.61,101.92,101.6,101.84,32441.0,93.2998,93.5845,93.2906,93.511,32441.0
2020-08-13 14:00:00,101.83,101.83,101.71,101.77,9494.0,93.5018,93.5018,93.3916,93.4467,9494.0
2020-08-13 14:10:00,101.79,101.8,101.57,101.57,18075.0,93.4651,93.4743,93.2631,93.2631,18075.0
2020-08-13 14:20:00,101.56,101.64,101.36,101.53,48118.0,93.2539,93.3274,93.0703,93.2264,48118.0
2020-08-13 14:30:00,101.53,101.54,101.41,101.46,21144.0,93.2264,93.2356,93.1162,93.1621,21144.0
2020-08-13 14:40:00,101.49,101.51,101.28,101.35,19182.0,93.1896,93.208,92.9968,93.0611,19182.0
2020-08-13 14:50:00,101.37,101.37,101.1,101.15,25381.0,93.0795,93.0795,92.8315,92.8774,25381.0
2020-08-13 15:00:00,101.12,101.23,101.09,101.1,31667.0,92.8499,92.9509,92.8224,92.8315,31667.0
2020-08-13 15:10:00,101.12,101.26,101.1,101.21,16012.0,92.8499,92.9785,92.8315,92.9325,16012.0
2020-08-13 15:20:00,101.23,101.37,101.21,101.3,18650.0,92.9509,93.0795,92.9325,93.0152,18650.0
2020-08-13 15:30:00,101.3,101.33,101.19,101.24,25537.0,93.0152,93.0427,92.9142,92.9601,25537.0
2020-08-13 15:40:00,101.24,101.43,101.19,101.21,36737.0,92.9601,93.1345,92.9142,92.9325,36737.0
2020-08-13 15:50:00,101.21,101.51,101.21,101.47,115950.0,92.9325,93.208,92.9325,93.1713,115950.0
2020-08-14 09:30:00,100.67,101.22,100.35,101.13,30109.0,92.4367,92.9417,92.1429,92.8591,30109.0
2020-08-14 09:40:00,101.03,101.36,101.02,101.23,7194.0,92.7673,93.0703,92.7581,92.9509,7194.0
2020-08-14 09:50:00,101.28,101.6,101.18,101.6,13352.0,92.9968,93.2906,92.905,93.2906,13352.0
2020-08-14 10:00:00,101.53,101.57,101.28,101.43,13945.0,93.2264,93.2631,92.9968,93.1345,13945.0
2020-08-14 10:10:00,101.45,101.5,101.06,101.22,14253.0,93.1529,93.1988,92.7948,92.9417,14253.0
2020-08-14 10:20:00,101.22,101.5,101.17,101.3,7570.0,92.9417,93.1988,92.8958,93.0152,7570.0
2020-08-14 10:30:00,101.32,101.58,101.31,101.44,4816.0,93.0335,93.2723,93.0244,93.1437,4816.0
2020-08-14 10:40:00,101.51,101.51,101.36,101.36,5307.0,93.208,93.208,93.0703,93.0703,5307.0
2020-08-14 10:50:00,101.37,101.41,101.2,101.23,6961.0,93.0795,93.1162,92.9234,92.9509,6961.0
2020-08-14 11:00:00,101.22,101.6,101.13,101.53,17663.0,92.9417,93.2906,92.8591,93.2264,17663.0
2020-08-14 11:10:00,101.48,101.65,101.44,101.65,9040.0,93.1805,93.3366,93.1437,93.3366,9040.0
2020-08-14 11:20:00,101.62,101.7,101.53,101.61,8936.0,93.309,93.3825,93.2264,93.2998,8936.0
2020-08-14 11:30:00,101.59,101.68,101.51,101.64,13226.0,93.2815,93.3641,93.208,93.3274,13226.0
2020-08-14 11:40:00,101.66,101.77,101.57,101.72,8285.0,93.3457,93.4467,93.2631,93.4008,8285.0
2020-08-14 11:50:00,101.68,101.78,101.57,101.76,9326.0,93.3641,93.4559,93.2631,93.4376,9326.0
2020-08-14 12:00:00,101.72,101.81,101.62,101.78,12872.0,93.4008,93.4835,93.309,93.4559,12872.0
2020-08-14 12:10:00,101.78,101.84,101.7,101.73,5265.0,93.4559,93.511,93.3825,93.41,5265.0
2020-08-14 12:20:00,101.71,101.76,101.6,101.63,9807.0,93.3916,93.4376,93.2906,93.3182,9807.0
2020-08-14 12:30:00,101.63,101.68,101.6,101.65,20459.0,93.3182,93.3641,93.2906,93.3366,20459.0
2020-08-14 12:40:00,101.66,101.66,101.6,101.64,37597.0,93.3457,93.3457,93.2906,93.3274,37597.0
2020-08-14 12:50:00,101.65,101.69,101.47,101.5,34129.0,93.3366,93.3733,93.1713,93.1988,34129.0
2020-08-14 13:00:00,101.49,101.6,101.48,101.6,12092.0,93.1896,93.2906,93.1805,93.2906,12092.0
2020-08-14 13:10:00,101.61,101.63,101.5,101.53,33094.0,93.2998,93.3182,93.1988,93.2264,33094.0
2020-08-14 13:20:00,101.55,101.59,101.5,101.54,4461.0,93.2447,93.2815,93.1988,93.2356,4461.0
2020-08-14 13:30:00,101.51,101.55,101.47,101.53,10296.0,93.208,93.2447,93.1713,93.2264,10296.0
2020-08-14 13:40:00,101.52,101.67,101.49,101.67,9933.0,93.2172,93.3549,93.1896,93.3549,9933.0
2020-08-14 13:50:00,101.66,101.84,101.63,101.78,9944.0,93.3457,93.511,93.3182,93.4559,9944.0
2020-08-14 14:00:00,101.75,101.79,101.68,101.73,7328.0,93.4284,93.4651,93.3641,93.41,7328.0
2020-08-14 14:10:00,101.77,101.78,101.62,101.7,9846.0,93.4467,93.4559,93.309,93.3825,9846.0
2020-08-14 14:20:00,101.66,101.72,101.55,101.59,6938.0,93.3457,93.4008,93.2447,93.2815,6938.0
2020-08-14 14:30:00,101.59,101.63,101.4,101.44,23180.0,93.2815,93.3182,93.107,93.1437,23180.0
2020-08-14 14:40:00,101.44,101.45,101.27,101.36,25429.0,93.1437,93.1529,92.9876,93.0703,25429.0
2020-08-14 14:50:00,101.36,101.45,101.12,101.19,19410.0,93.0703,93.1529,92.8499,92.9142,19410.0
2020-08-14 15:00:00,101.18,101.22,100.96,100.97,9948.0,92.905,92.9417,92.703,92.7122,9948.0
2020-08-14 15:10:00,100.99,101.08,100.86,101.01,13287.0,92.7305,92.8132,92.6112,92.7489,13287.0
2020-08-14 15:20:00,101.03,101.2,100.94,101.12,18324.0,92.7673,92.9234,92.6846,92.8499,18324.0
2020-08-14 15:30:00,101.1,101.19,100.85,100.9,24544.0,92.8315,92.9142,92.602,92.6479,24544.0
2020-08-14 15:40:00,100.88,100.9,100.64,100.67,55901.0,92.6295,92.6479,92.4092,92.4367,55901.0
2020-08-14 15:50:00,100.64,101.01,100.56,100.85,126771.0,92.4092,92.7489,92.3357,92.602,126771.0
2020-08-17 09:30:00,101.27,102.2,100.98,102.04,98984.0,92.9876,93.8416,92.7214,93.6947,98984.0
2020-08-17 09:40:00,102.02,102.08,101.69,101.84,17050.0,93.6763,93.7314,93.3733,93.511,17050.0
2020-08-17 09:50:00,101.78,101.81,101.51,101.62,33669.0,93.4559,93.4835,93.208,93.309,33669.0
2020-08-17 10:00:00,101.6,101.8,101.49,101.5,24558.0,93.2906,93.4743,93.1896,93.1988,24558.0
2020-08-17 10:10:00,101.53,101.54,101.15,101.29,5798.0,93.2264,93.2356,92.8774,93.006,5798.0
2020-08-17 10:20:00,101.24,101.62,101.24,101.55,11933.0,92.9601,93.309,92.9601,93.2447,11933.0
2020-08-17 10:30:00,101.54,101.87,101.54,101.61,19772.0,93.2356,93.5386,93.2356,93.2998,19772.0
2020-08-17 10:40:00,101.61,101.9,101.61,101.84,7076.0,93.2998,93.5661,93.2998,93.511,7076.0
2020-08-17 10:50:00,101.84,102.02,101.75,101.89,13130.0,93.511,93.6763,93.4284,93.5569,13130.0
2020-08-17 11:00:00,101.89,101.9,101.52,101.55,10482.0,93.5569,93.5661,93.2172,93.2447,10482.0
2020-08-17 11:10:00,101.57,101.72,101.55,101.6,7114.0,93.2631,93.4008,93.2447,93.2906,7114.0
2020-08-17 11:20:00,101.63,101.63,101.26,101.42,74395.0,93.3182,93.3182,92.9785,93.1254,74395.0
2020-08-17 11:30:00,101.38,101.51,101.34,101.38,16355.0,93.0886,93.208,93.0519,93.0886,16355.0
2020-08-17 11:40:00,101.32,101.43,101.21,101.4,31279.0,93.0335,93.1345,92.9325,93.107,31279.0
2020-08-17 11:50:00,101.38,101.51,101.26,101.47,95994.0,93.0886,93.208,92.9785,93.1713,95994.0
2020-08-17 12:00:00,101.51,101.6,101.43,101.58,13377.0,93.208,93.2906,93.1345,93.2723,13377.0
2020-08-17 12:10:00,101.6,101.74,101.5,101.74,9313.0,93.2906,93.4192,93.1988,93.4192,9313.0
2020-08-17 12:20:00,101.71,101.73,101.42,101.61,20448.0,93.3916,93.41,93.1254,93.2998,20448.0
2020-08-17 12:30:00,101.65,101.65,101.52,101.59,9226.0,93.3366,93.3366,93.2172,93.2815,9226.0
2020-08-17 12:40:00,101.6,101.62,101.5,101.55,32501.0,93.2906,93.309,93.1988,93.2447,32501.0
2020-08-17 12:50:00,101.56,101.77,101.54,101.77,6813.0,93.2539,93.4467,93.2356,93.4467,6813.0
2020-08-17 13:00:00,101.73,101.73,101.4,101.43,10371.0,93.41,93.41,93.107,93.1345,10371.0
2020-08-17 13:10:00,101.41,101.5,101.36,101.48,6396.0,93.1162,93.1988,93.0703,93.1805,6396.0
2020-08-17 13:20:00,101.48,101.51,101.44,101.48,3168.0,93.1805,93.208,93.1437,93.1805,3168.0
2020-08-17 13:30:00,101.5,101.5,101.36,101.4,4763.0,93.1988,93.1988,93.0703,93.107,4763.0
2020-08-17 13:40:00,101.37,101.4,101.34,101.36,6395.0,93.0795,93.107,93.0519,93.0703,6395.0
2020-08-17 13:50:00,101.37,101.38,101.18,101.23,8585.0,93.0795,93.0886,92.905,92.9509,8585.0
2020-08-17 14:00:00,101.21,101.29,101.13,101.15,7111.0,92.9325,93.006,92.8591,92.8774,7111.0
2020-08-17 14:10:00,101.15,101.15,100.99,101.02,34568.0,92.8774,92.8774,92.7305,92.7581,34568.0
2020-08-17 14:20:00,101.01,101.08,100.92,100.93,26558.0,92.7489,92.8132,92.6663,92.6754,26558.0
2020-08-17 14:30:00,100.92,100.94,100.74,100.74,18196.0,92.6663,92.6846,92.501,92.501,18196.0
2020-08-17 14:40:00,100.75,100.77,100.45,100.45,29605.0,92.5102,92.5285,92.2347,92.2347,29605.0
2020-08-17 14:50:00,100.47,100.64,100.47,100.54,20133.0,92.2531,92.4092,92.2531,92.3173,20133.0
2020-08-17 15:00:00,100.54,100.74,100.51,100.51,28474.0,92.3173,92.501,92.2898,92.2898,28474.0
2020-08-17 15:10:00,100.5,100.54,100.31,100.54,34661.0,92.2806,92.3173,92.1061,92.3173,34661.0
2020-08-17 15:20:00,100.54,100.55,100.4,100.53,38235.0,92.3173,92.3265,92.1888,92.3082,38235.0
2020-08-17 15:30:00,100.53,100.77,100.53,100.69,58546.0,92.3082,92.5285,92.3082,92.4551,58546.0
2020-08-17 15:40:00,100.69,100.93,100.69,100.87,32932.0,92.4551,92.6754,92.4551,92.6203,32932.0
2020-08-17 15:50:00,100.87,101.04,100.76,100.9,119608.0,92.6203,92.7764,92.5193,92.6479,119608.0
2020-08-18 09:30:00,100.69,101.07,100.42,100.6,34673.0,92.4551,92.804,92.2072,92.3724,34673.0
2020-08-18 09:40:00,100.62,100.87,100.62,100.7,16468.0,92.3908,92.6203,92.3908,92.4643,16468.0
2020-08-18 09:50:00,100.8,100.99,100.75,100.75,9157.0,92.5561,92.7305,92.5102,92.5102,9157.0
2020-08-18 10:00:00,100.8,100.86,100.48,100.52,24144.0,92.5561,92.6112,92.2622,92.299,24144.0
2020-08-18 10:10:00,100.48,100.69,100.3,100.66,13717.0,92.2622,92.4551,92.097,92.4275,13717.0
2020-08-18 10:20:00,100.67,100.67,100.1,100.11,15362.0,92.4367,92.4367,91.9133,91.9225,15362.0
2020-08-18 10:30:00,100.12,100.39,100.09,100.33,16978.0,91.9317,92.1796,91.9041,92.1245,16978.0
2020-08-18 10:40:00,100.3,100.35,100.04,100.16,18873.0,92.097,92.1429,91.8582,91.9684,18873.0
2020-08-18 10:50:00,100.18,100.56,100.16,100.53,41530.0,91.9868,92.3357,91.9684,92.3082,41530.0
2020-08-18 11:00:00,100.52,100.81,100.51,100.8,16409.0,92.299,92.5653,92.2898,92.5561,16409.0
2020-08-18 11:10:00,100.82,100.95,100.7,100.92,13624.0,92.5744,92.6938,92.4643,92.6663,13624.0
2020-08-18 11:20:00,100.96,101.19,100.9,101.15,19388.0,92.703,92.9142,92.6479,92.8774,19388.0
2020-08-18 11:30:00,101.16,101.23,100.99,101.08,16037.0,92.8866,92.9509,92.7305,92.8132,16037.0
2020-08-18 11:40:00,101.11,101.26,101.1,101.19,11215.0,92.8407,92.9785,92.8315,92.9142,11215.0
2020-08-18 11:50:00,101.18,101.35,101.18,101.34,12617.0,92.905,93.0611,92.905,93.0519,12617.0
2020-08-18 12:00:00,101.37,101.37,101.12,101.15,7843.0,93.0795,93.0795,92.8499,92.8774,7843.0
2020-08-18 12:10:00,101.19,101.19,100.89,101.04,16251.0,92.9142,92.9142,92.6387,92.7764,16251.0
2020-08-18 12:20:00,101.04,101.15,100.97,101.13,6377.0,92.7764,92.8774,92.7122,92.8591,6377.0
2020-08-18 12:30:00,101.16,101.16,100.98,101.07,5118.0,92.8866,92.8866,92.7214,92.804,5118.0
2020-08-18 12:40:00,101.08,101.17,101.05,101.05,7828.0,92.8132,92.8958,92.7856,92.7856,7828.0
2020-08-18 12:50:00,101.05,101.19,101.01,101.17,7795.0,92.7856,92.9142,92.7489,92.8958,7795.0
2020-08-18 13:00:00,101.17,101.21,101.07,101.18,5042.0,92.8958,92.9325,92.804,92.905,5042.0
2020-08-18 13:10:00,101.18,101.22,101.08,101.12,11431.0,92.905,92.9417,92.8132,92.8499,11431.0
2020-08-18 13:20:00,101.14,101.14,101.06,101.08,8122.0,92.8683,92.8683,92.7948,92.8132,8122.0
2020-08-18 13:30:00,101.08,101.24,101.08,101.18,9973.0,92.8132,92.9601,92.8132,92.905,9973.0
2020-08-18 13:40:00,101.16,101.17,101.07,101.11,27821.0,92.8866,92.8958,92.804,92.8407,27821.0
2020-08-18 13:50:00,101.1,101.1,100.56,100.62,25905.0,92.8315,92.8315,92.3357,92.3908,25905.0
2020-08-18 14:00:00,100.62,100.84,100.59,100.84,9430.0,92.3908,92.5928,92.3632,92.5928,9430.0
2020-08-18 14:10:00,100.83,100.9,100.79,100.85,11694.0,92.5836,92.6479,92.5469,92.602,11694.0
2020-08-18 14:20:00,100.86,100.94,100.85,100.9,22506.0,92.6112,92.6846,92.602,92.6479,22506.0
2020-08-18 14:30:00,100.89,100.99,100.87,100.93,19170.0,92.6387,92.7305,92.6203,92.6754,19170.0
2020-08-18 14:40:00,100.96,100.98,100.86,100.9,27635.0,92.703,92.7214,92.6112,92.6479,27635.0
2020-08-18 14:50:00,100.91,100.91,100.83,100.9,37541.0,92.6571,92.6571,92.5836,92.6479,37541.0
2020-08-18 15:00:00,100.9,100.91,100.49,100.54,31538.0,92.6479,92.6571,92.2714,92.3173,31538.0
2020-08-18 15:10:00,100.56,100.68,100.46,100.54,10221.0,92.3357,92.4459,92.2439,92.3173,10221.0
2020-08-18 15:20:00,100.58,100.58,100.39,100.44,10706.0,92.3541,92.3541,92.1796,92.2255,10706.0
2020-08-18 15:30:00,100.42,100.53,100.36,100.43,19000.0,92.2072,92.3082,92.1521,92.2163,19000.0
2020-08-18 15:40:00,100.4,100.58,100.4,100.57,28683.0,92.1888,92.3541,92.1888,92.3449,28683.0
2020-08-18 15:50:00,100.57,100.73,100.5,100.71,127151.0,92.3449,92.4918,92.2806,92.4734,127151.0
2020-08-19 09:30:00,100.34,100.6,99.53,100.23,36071.0,92.1337,92.3724,91.3899,92.0327,36071.0
2020-08-19 09:40:00,100.22,100.6,100.22,100.6,7636.0,92.0235,92.3724,92.0235,92.3724,7636.0
2020-08-19 09:50:00,100.6,100.99,100.58,100.83,14085.0,92.3724,92.7305,92.3541,92.5836,14085.0
2020-08-19 10:00:00,100.89,101.04,100.83,100.91,19800.0,92.6387,92.7764,92.5836,92.6571,19800.0
2020-08-19 10:10:00,100.93,101.0,100.83,100.92,11064.0,92.6754,92.7397,92.5836,92.6663,11064.0
2020-08-19 10:20:00,100.95,101.4,100.94,101.36,18561.0,92.6938,93.107,92.6846,93.0703,18561.0
2020-08-19 10:30:00,101.37,101.51,101.25,101.29,28965.0,93.0795,93.208,92.9693,93.006,28965.0
2020-08-19 10:40:00,101.29,101.34,101.12,101.27,9109.0,93.006,93.0519,92.8499,92.9876,9109.0
2020-08-19 10:50:00,101.26,101.35,101.21,101.22,7897.0,92.9785,93.0611,92.9325,92.9417,7897.0
2020-08-19 11:00:00,101.13,101.17,100.98,101.04,7775.0,92.8591,92.8958,92.7214,92.7764,7775.0
2020-08-19 11:10:00,101.07,101.17,101.04,101.04,9281.0,92.804,92.8958,92.7764,92.7764,9281.0
2020-08-19 11:20:00,101.03,101.17,101.01,101.17,8283.0,92.7673,92.8958,92.7489,92.8958,8283.0
2020-08-19 11:30:00,101.14,101.23,101.08,101.12,6016.0,92.8683,92.9509,92.8132,92.8499,6016.0
2020-08-19 11:40:00,101.13,101.19,101.04,101.06,7029.0,92.8591,92.9142,92.7764,92.7948,7029.0
2020-08-19 11:50:00,101.06,101.17,101.0,101.07,11151.0,92.7948,92.8958,92.7397,92.804,11151.0
2020-08-19 12:00:00,101.07,101.09,101.01,101.09,14730.0,92.804,92.8224,92.7489,92.8224,14730.0
2020-08-19 12:10:00,101.07,101.12,101.02,101.02,7325.0,92.804,92.8499,92.7581,92.7581,7325.0
2020-08-19 12:20:00,101.03,101.16,101.01,101.14,10127.0,92.7673,92.8866,92.7489,92.8683,10127.0
2020-08-19 12:30:00,101.11,101.13,101.01,101.05,10729.0,92.8407,92.8591,92.7489,92.7856,10729.0
2020-08-19 12:40:00,101.06,101.09,100.99,101.04,31902.0,92.7948,92.8224,92.7305,92.7764,31902.0
2020-08-19 12:50:00,101.03,101.09,100.93,101.03,36131.0,92.7673,92.8224,92.6754,92.7673,36131.0
2020-08-19 13:00:00,101.05,101.09,101.0,101.04,12190.0,92.7856,92.8224,92.7397,92.7764,12190.0
2020-08-19 13:10:00,101.03,101.19,101.03,101.19,12514.0,92.7673,92.9142,92.7673,92.9142,12514.0
2020-08-19 13:20:00,101.23,101.24,101.09,101.13,7198.0,92.9509,92.9601,92.8224,92.8591,7198.0
2020-08-19 13:30:00,101.13,101.2,101.06,101.09,16523.0,92.8591,92.9234,92.7948,92.8224,16523.0
2020-08-19 13:40:00,101.09,101.28,101.08,101.25,13462.0,92.8224,92.9968,92.8132,92.9693,13462.0
2020-08-19 13:50:00,101.21,101.21,101.06,101.07,12704.0,92.9325,92.9325,92.7948,92.804,12704.0
2020-08-19 14:00:00,101.07,101.17,101.01,101.1,21517.0,92.804,92.8958,92.7489,92.8315,21517.0
2020-08-19 14:10:00,101.09,101.09,100.8,100.97,17263.0,92.8224,92.8224,92.5561,92.7122,17263.0
2020-08-19 14:20:00,100.98,101.19,100.95,100.99,24219.0,92.7214,92.9142,92.6938,92.7305,24219.0
2020-08-19 14:30:00,100.97,101.06,100.75,100.84,43018.0,92.7122,92.7948,92.5102,92.5928,43018.0
2020-08-19 14:40:00,100.84,101.03,100.83,100.98,22333.0,92.5928,92.7673,92.5836,92.7214,22333.0
2020-08-19 14:50:00,100.99,101.04,100.91,100.93,14078.0,92.7305,92.7764,92.6571,92.6754,14078.0
2020-08-19 15:00:00,100.95,101.03,100.94,101.03,23174.0,92.6938,92.7673,92.6846,92.7673,23174.0
2020-08-19 15:10:00,100.98,101.06,100.88,100.94,17249.0,92.7214,92.7948,92.6295,92.6846,17249.0
2020-08-19 15:20:00,100.92,101.0,100.82,100.85,26402.0,92.6663,92.7397,92.5744,92.602,26402.0
2020-08-19 15:30:00,100.86,100.96,100.71,100.81,48871.0,92.6112,92.703,92.4734,92.5653,48871.0
2020-08-19 15:40:00,100.8,100.86,100.43,100.45,53216.0,92.5561,92.6112,92.2163,92.2347,53216.0
2020-08-19 15:50:00,100.44,100.75,100.32,100.48,154693.0,92.2255,92.5102,92.1153,92.2622,154693.0
2020-08-20 09:30:00,99.34,99.78,99.05,99.55,37112.0,91.2155,91.6195,90.9492,91.4083,37112.0
2020-08-20 09:40:00,99.49,99.79,99.34,99.71,15694.0,91.3532,91.6287,91.2155,91.5552,15694.0
2020-08-20 09:50:00,99.64,99.9,99.56,99.73,18349.0,91.4909,91.7297,91.4175,91.5736,18349.0
2020-08-20 10:00:00,99.7,99.83,99.62,99.73,13394.0,91.546,91.6654,91.4726,91.5736,13394.0
2020-08-20 10:10:00,99.77,100.0,99.77,99.97,14122.0,91.6103,91.8215,91.6103,91.794,14122.0
2020-08-20 10:20:00,99.96,100.01,99.77,99.79,12028.0,91.7848,91.8307,91.6103,91.6287,12028.0
2020-08-20 10:30:00,99.82,100.02,99.82,99.82,8228.0,91.6562,91.8399,91.6562,91.6562,8228.0
2020-08-20 10:40:00,99.77,99.84,99.69,99.78,10592.0,91.6103,91.6746,91.5369,91.6195,10592.0
2020-08-20 10:50:00,99.79,99.86,99.52,99.56,17124.0,91.6287,91.693,91.3808,91.4175,17124.0
2020-08-20 11:00:00,99.57,99.67,99.47,99.51,20783.0,91.4267,91.5185,91.3348,91.3716,20783.0
2020-08-20 11:10:00,99.52,99.72,99.51,99.63,11963.0,91.3808,91.5644,91.3716,91.4818,11963.0
2020-08-20 11:20:00,99.65,99.72,99.61,99.67,10765.0,91.5001,91.5644,91.4634,91.5185,10765.0
2020-08-20 11:30:00,99.66,99.99,99.62,99.85,24260.0,91.5093,91.8123,91.4726,91.6838,24260.0
2020-08-20 11:40:00,99.86,99.92,99.77,99.83,8594.0,91.693,91.748,91.6103,91.6654,8594.0
2020-08-20 11:50:00,99.83,99.94,99.75,99.75,8356.0,91.6654,91.7664,91.5919,91.5919,8356.0
2020-08-20 12:00:00,99.73,99.9,99.69,99.89,7874.0,91.5736,91.7297,91.5369,91.7205,7874.0
2020-08-20 12:10:00,99.88,100.08,99.85,99.98,15843.0,91.7113,91.895,91.6838,91.8031,15843.0
2020-08-20 12:20:00,99.98,100.12,99.9,100.07,10320.0,91.8031,91.9317,91.7297,91.8858,10320.0
2020-08-20 12:30:00,100.06,100.16,100.04,100.16,12735.0,91.8766,91.9684,91.8582,91.9684,12735.0
2020-08-20 12:40:00,100.17,100.19,100.03,100.1,6886.0,91.9776,91.996,91.849,91.9133,6886.0
2020-08-20 12:50:00,100.13,100.13,99.85,99.85,12436.0,91.9409,91.9409,91.6838,91.6838,12436.0
2020-08-20 13:00:00,99.85,100.06,99.78,99.78,23611.0,91.6838,91.8766,91.6195,91.6195,23611.0
2020-08-20 13:10:00,99.79,99.94,99.71,99.71,24621.0,91.6287,91.7664,91.5552,91.5552,24621.0
2020-08-20 13:20:00,99.74,99.81,99.68,99.77,8833.0,91.5828,91.647,91.5277,91.6103,8833.0
2020-08-20 13:30:00,99.77,99.83,99.73,99.75,12348.0,91.6103,91.6654,91.5736,91.5919,12348.0
2020-08-20 13:40:00,99.75,99.81,99.71,99.73,17692.0,91.5919,91.647,91.5552,91.5736,17692.0
2020-08-20 13:50:00,99.72,99.78,99.67,99.7,16788.0,91.5644,91.6195,91.5185,91.546,16788.0
2020-08-20 14:00:00,99.7,99.77,99.7,99.74,13079.0,91.546,91.6103,91.546,91.5828,13079.0
2020-08-20 14:10:00,99.72,99.78,99.71,99.75,11796.0,91.5644,91.6195,91.5552,91.5919,11796.0
2020-08-20 14:20:00,99.75,99.83,99.72,99.72,11406.0,91.5919,91.6654,91.5644,91.5644,11406.0
2020-08-20 14:30:00,99.73,99.75,99.65,99.67,14078.0,91.5736,91.5919,91.5001,91.5185,14078.0
2020-08-20 14:40:00,99.67,99.75,99.57,99.72,17724.0,91.5185,91.5919,91.4267,91.5644,17724.0
2020-08-20 14:50:00,99.73,99.81,99.69,99.71,16913.0,91.5736,91.647,91.5369,91.5552,16913.0
2020-08-20 15:00:00,99.71,99.86,99.7,99.74,15359.0,91.5552,91.693,91.546,91.5828,15359.0
2020-08-20 15:10:00,99.75,99.77,99.68,99.69,22152.0,91.5919,91.6103,91.5277,91.5369,22152.0
2020-08-20 15:20:00,99.69,99.72,99.62,99.7,28541.0,91.5369,91.5644,91.4726,91.546,28541.0
2020-08-20 15:30:00,99.67,99.78,99.61,99.75,27809.0,91.5185,91.6195,91.4634,91.5919,27809.0
2020-08-20 15:40:00,99.75,99.84,99.7,99.77,20083.0,91.5919,91.6746,91.546,91.6103,20083.0
2020-08-20 15:50:00,99.69,99.77,99.46,99.47,92722.0,91.5369,91.6103,91.3257,91.3348,92722.0
2020-08-21 09:30:00,99.58,100.16,99.32,100.02,86568.0,91.4359,91.9684,91.1971,91.8399,86568.0
2020-08-21 09:40:00,100.0,100.73,99.8,100.73,16307.0,91.8215,92.4918,91.6379,92.4918,16307.0
2020-08-21 09:50:00,100.71,100.83,100.55,100.63,12140.0,92.4734,92.5836,92.3265,92.4,12140.0
2020-08-21 10:00:00,100.69,100.81,100.42,100.68,15346.0,92.4551,92.5653,92.2072,92.4459,15346.0
2020-08-21 10:10:00,100.61,100.67,100.27,100.27,11621.0,92.3816,92.4367,92.0694,92.0694,11621.0
2020-08-21 10:20:00,100.23,100.25,100.04,100.14,9496.0,92.0327,92.0511,91.8582,91.9501,9496.0
2020-08-21 10:30:00,100.14,100.21,100.04,100.05,14598.0,91.9501,92.0143,91.8582,91.8674,14598.0
2020-08-21 10:40:00,100.05,100.15,100.0,100.06,21970.0,91.8674,91.9592,91.8215,91.8766,21970.0
2020-08-21 10:50:00,100.09,100.34,100.08,100.14,23984.0,91.9041,92.1337,91.895,91.9501,23984.0
2020-08-21 11:00:00,100.16,100.58,100.15,100.58,36445.0,91.9684,92.3541,91.9592,92.3541,36445.0
2020-08-21 11:10:00,100.61,100.67,100.48,100.51,26587.0,92.3816,92.4367,92.2622,92.2898,26587.0
2020-08-21 11:20:00,100.5,100.65,100.4,100.48,22416.0,92.2806,92.4183,92.1888,92.2622,22416.0
2020-08-21 11:30:00,100.49,100.57,100.28,100.33,16116.0,92.2714,92.3449,92.0786,92.1245,16116.0
2020-08-21 11:40:00,100.31,100.39,100.15,100.17,11343.0,92.1061,92.1796,91.9592,91.9776,11343.0
2020-08-21 11:50:00,100.18,100.45,100.17,100.39,11711.0,91.9868,92.2347,91.9776,92.1796,11711.0
2020-08-21 12:00:00,100.39,100.53,100.37,100.53,22485.0,92.1796,92.3082,92.1612,92.3082,22485.0
2020-08-21 12:10:00,100.55,100.57,100.49,100.54,15309.0,92.3265,92.3449,92.2714,92.3173,15309.0
2020-08-21 12:20:00,100.57,100.57,100.39,100.41,13045.0,92.3449,92.3449,92.1796,92.198,13045.0
2020-08-21 12:30:00,100.42,100.46,100.3,100.34,14353.0,92.2072,92.2439,92.097,92.1337,14353.0
2020-08-21 12:40:00,100.35,100.48,100.28,100.46,20175.0,92.1429,92.2622,92.0786,92.2439,20175.0
2020-08-21 12:50:00,100.42,100.44,100.25,100.26,9577.0,92.2072,92.2255,92.0511,92.0602,9577.0
2020-08-21 13:00:00,100.28,100.28,100.18,100.27,11816.0,92.0786,92.0786,91.9868,92.0694,11816.0
2020-08-21 13:10:00,100.28,100.35,100.24,100.29,13698.0,92.0786,92.1429,92.0419,92.0878,13698.0
2020-08-21 13:20:00,100.28,100.46,100.24,100.43,11048.0,92.0786,92.2439,92.0419,92.2163,11048.0
2020-08-21 13:30:00,100.44,100.53,100.41,100.47,6219.0,92.2255,92.3082,92.198,92.2531,6219.0
2020-08-21 13:40:00,100.5,100.75,100.49,100.67,15841.0,92.2806,92.5102,92.2714,92.4367,15841.0
2020-08-21 13:50:00,100.69,100.9,100.67,100.86,13502.0,92.4551,92.6479,92.4367,92.6112,13502.0
2020-08-21 14:00:00,100.87,100.95,100.8,100.84,28843.0,92.6203,92.6938,92.5561,92.5928,28843.0
2020-08-21 14:10:00,100.86,100.91,100.79,100.85,22228.0,92.6112,92.6571,92.5469,92.602,22228.0
2020-08-21 14:20:00,100.88,100.97,100.84,100.89,27170.0,92.6295,92.7122,92.5928,92.6387,27170.0
2020-08-21 14:30:00,100.91,101.16,100.91,101.13,38380.0,92.6571,92.8866,92.6571,92.8591,38380.0
2020-08-21 14:40:00,101.14,101.14,100.99,101.01,38489.0,92.8683,92.8683,92.7305,92.7489,38489.0
2020-08-21 14:50:00,101.02,101.08,100.97,101.04,28464.0,92.7581,92.8132,92.7122,92.7764,28464.0
2020-08-21 15:00:00,101.02,101.07,101.0,101.03,24033.0,92.7581,92.804,92.7397,92.7673,24033.0
2020-08-21 15:10:00,101.03,101.1,100.99,101.1,31371.0,92.7673,92.8315,92.7305,92.8315,31371.0
2020-08-21 15:20:00,101.1,101.19,100.97,101.01,42516.0,92.8315,92.9142,92.7122,92.7489,42516.0
2020-08-21 15:30:00,101.0,101.03,100.81,100.82,42732.0,92.7397,92.7673,92.5653,92.5744,42732.0
2020-08-21 15:40:00,100.82,100.87,100.61,100.64,49983.0,92.5744,92.6203,92.3816,92.4092,49983.0
2020-08-21 15:50:00,100.62,100.79,100.57,100.59,124193.0,92.3908,92.5469,92.3449,92.3632,124193.0
2020-08-24 09:30:00,101.39,101.4,100.92,100.95,29006.0,93.0978,93.107,92.6663,92.6938,29006.0
2020-08-24 09:40:00,101.02,101.22,100.76,101.22,7178.0,92.7581,92.9417,92.5193,92.9417,7178.0
2020-08-24 09:50:00,101.18,101.68,101.13,101.44,7845.0,92.905,93.3641,92.8591,93.1437,7845.0
2020-08-24 10:00:00,101.45,101.55,101.37,101.47,24030.0,93.1529,93.2447,93.0795,93.1713,24030.0
2020-08-24 10:10:00,101.5,101.54,101.34,101.39,12392.0,93.1988,93.2356,93.0519,93.0978,12392.0
2020-08-24 10:20:00,101.38,101.8,101.37,101.75,23998.0,93.0886,93.4743,93.0795,93.4284,23998.0
2020-08-24 10:30:00,101.77,101.97,101.76,101.9,16474.0,93.4467,93.6304,93.4376,93.5661,16474.0
2020-08-24 10:40:00,101.93,102.07,101.86,102.0,26995.0,93.5937,93.7222,93.5294,93.6579,26995.0
2020-08-24 10:50:00,102.01,102.08,101.82,102.02,78794.0,93.6671,93.7314,93.4927,93.6763,78794.0
2020-08-24 11:00:00,102.0,102.01,101.7,101.83,16564.0,93.6579,93.6671,93.3825,93.5018,16564.0
2020-08-24 11:10:00,101.84,101.9,101.8,101.89,10848.0,93.511,93.5661,93.4743,93.5569,10848.0
2020-08-24 11:20:00,101.87,101.96,101.86,101.93,8575.0,93.5386,93.6212,93.5294,93.5937,8575.0
2020-08-24 11:30:00,101.93,102.02,101.86,101.86,11122.0,93.5937,93.6763,93.5294,93.5294,11122.0
2020-08-24 11:40:00,101.87,101.89,101.77,101.8,9368.0,93.5386,93.5569,93.4467,93.4743,9368.0
2020-08-24 11:50:00,101.8,101.92,101.73,101.76,22173.0,93.4743,93.5845,93.41,93.4376,22173.0
2020-08-24 12:00:00,101.72,101.93,101.71,101.87,12981.0,93.4008,93.5937,93.3916,93.5386,12981.0
2020-08-24 12:10:00,101.9,102.1,101.9,102.06,14210.0,93.5661,93.7498,93.5661,93.713,14210.0
2020-08-24 12:20:00,102.05,102.1,101.95,102.06,10695.0,93.7038,93.7498,93.612,93.713,10695.0
2020-08-24 12:30:00,102.04,102.12,102.02,102.04,12251.0,93.6947,93.7681,93.6763,93.6947,12251.0
2020-08-24 12:40:00,102.04,102.04,101.9,101.96,12524.0,93.6947,93.6947,93.5661,93.6212,12524.0
2020-08-24 12:50:00,101.97,102.0,101.79,101.9,36303.0,93.6304,93.6579,93.4651,93.5661,36303.0
2020-08-24 13:00:00,101.89,101.92,101.58,101.67,26740.0,93.5569,93.5845,93.2723,93.3549,26740.0
2020-08-24 13:10:00,101.67,101.77,101.61,101.74,26487.0,93.3549,93.4467,93.2998,93.4192,26487.0
2020-08-24 13:20:00,101.74,101.92,101.68,101.79,12784.0,93.4192,93.5845,93.3641,93.4651,12784.0
2020-08-24 13:30:00,101.78,101.89,101.77,101.84,10574.0,93.4559,93.5569,93.4467,93.511,10574.0
2020-08-24 13:40:00,101.84,102.09,101.83,102.01,35225.0,93.511,93.7406,93.5018,93.6671,35225.0
2020-08-24 13:50:00,102.0,102.05,101.92,102.05,14986.0,93.6579,93.7038,93.5845,93.7038,14986.0
2020-08-24 14:00:00,102.04,102.1,101.82,101.93,14539.0,93.6947,93.7498,93.4927,93.5937,14539.0
2020-08-24 14:10:00,101.92,102.11,101.92,102.06,23968.0,93.5845,93.7589,93.5845,93.713,23968.0
2020-08-24 14:20:00,102.06,102.23,102.02,102.23,11333.0,93.713,93.8691,93.6763,93.8691,11333.0
2020-08-24 14:30:00,102.22,102.22,102.12,102.14,9364.0,93.8599,93.8599,93.7681,93.7865,9364.0
2020-08-24 14:40:00,102.13,102.28,102.09,102.21,20436.0,93.7773,93.915,93.7406,93.8508,20436.0
2020-08-24 14:50:00,102.23,102.34,102.21,102.25,29112.0,93.8691,93.9701,93.8508,93.8875,29112.0
2020-08-24 15:00:00,102.23,102.35,102.17,102.3,39714.0,93.8691,93.9793,93.814,93.9334,39714.0
2020-08-24 15:10:00,102.29,102.33,102.24,102.3,36327.0,93.9242,93.9609,93.8783,93.9334,36327.0
2020-08-24 15:20:00,102.29,102.55,102.28,102.48,157083.0,93.9242,94.1629,93.915,94.0987,157083.0
2020-08-24 15:30:00,102.48,102.73,102.44,102.69,45326.0,94.0987,94.3282,94.0619,94.2915,45326.0
2020-08-24 15:40:00,102.7,102.81,102.68,102.81,45975.0,94.3007,94.4017,94.2823,94.4017,45975.0
2020-08-24 15:50:00,102.82,102.89,102.74,102.88,131038.0,94.4109,94.4751,94.3374,94.466,131038.0
2020-08-25 09:30:00,103.6,103.82,103.01,103.03,50265.0,95.1271,95.3291,94.5853,94.6037,50265.0
2020-08-25 09:40:00,103.04,103.11,102.86,103.06,13561.0,94.6129,94.6771,94.4476,94.6312,13561.0
2020-08-25 09:50:00,103.0,103.61,103.0,103.61,16345.0,94.5761,95.1363,94.5761,95.1363,16345.0
2020-08-25 10:00:00,103.54,103.61,102.74,102.74,24319.0,95.072,95.1363,94.3374,94.3374,24319.0
2020-08-25 10:10:00,102.72,102.92,102.47,102.78,19293.0,94.319,94.5027,94.0895,94.3741,19293.0
2020-08-25 10:20:00,102.73,102.92,102.48,102.5,28597.0,94.3282,94.5027,94.0987,94.117,28597.0
2020-08-25 10:30:00,102.5,102.66,102.46,102.64,18554.0,94.117,94.264,94.0803,94.2456,18554.0
2020-08-25 10:40:00,102.61,102.61,102.16,102.16,24874.0,94.218,94.218,93.8048,93.8048,24874.0
2020-08-25 10:50:00,102.16,102.22,101.82,101.95,32762.0,93.8048,93.8599,93.4927,93.612,32762.0
2020-08-25 11:00:00,102.01,102.34,102.0,102.25,19119.0,93.6671,93.9701,93.6579,93.8875,19119.0
2020-08-25 11:10:00,102.25,102.31,102.17,102.19,20573.0,93.8875,93.9426,93.814,93.8324,20573.0
2020-08-25 11:20:00,102.14,102.35,102.14,102.35,13571.0,93.7865,93.9793,93.7865,93.9793,13571.0
2020-08-25 11:30:00,102.36,102.52,102.27,102.34,20258.0,93.9885,94.1354,93.9058,93.9701,20258.0
2020-08-25 11:40:00,102.31,102.33,102.17,102.19,35364.0,93.9426,93.9609,93.814,93.8324,35364.0
2020-08-25 11:50:00,102.21,102.3,102.17,102.3,82232.0,93.8508,93.9334,93.814,93.9334,82232.0
2020-08-25 12:00:00,102.28,102.54,102.15,102.54,23201.0,93.915,94.1538,93.7957,94.1538,23201.0
2020-08-25 12:10:00,102.52,102.62,102.47,102.58,29402.0,94.1354,94.2272,94.0895,94.1905,29402.0
2020-08-25 12:20:00,102.51,102.72,102.51,102.55,9838.0,94.1262,94.319,94.1262,94.1629,9838.0
2020-08-25 12:30:00,102.55,102.73,102.51,102.61,8469.0,94.1629,94.3282,94.1262,94.218,8469.0
2020-08-25 12:40:00,102.64,102.69,102.62,102.69,11565.0,94.2456,94.2915,94.2272,94.2915,11565.0
2020-08-25 12:50:00,102.66,102.66,102.54,102.6,8682.0,94.264,94.264,94.1538,94.2089,8682.0
2020-08-25 13:00:00,102.61,102.64,102.58,102.62,6247.0,94.218,94.2456,94.1905,94.2272,6247.0
2020-08-25 13:10:00,102.6,102.64,102.49,102.61,10086.0,94.2089,94.2456,94.1079,94.218,10086.0
2020-08-25 13:20:00,102.62,102.78,102.62,102.7,11290.0,94.2272,94.3741,94.2272,94.3007,11290.0
2020-08-25 13:30:00,102.69,102.84,102.62,102.75,8824.0,94.2915,94.4292,94.2272,94.3466,8824.0
2020-08-25 13:40:00,102.73,102.79,102.7,102.7,10873.0,94.3282,94.3833,94.3007,94.3007,10873.0
2020-08-25 13:50:00,102.72,102.78,102.7,102.73,11956.0,94.319,94.3741,94.3007,94.3282,11956.0
2020-08-25 14:00:00,102.73,102.78,102.7,102.75,11267.0,94.3282,94.3741,94.3007,94.3466,11267.0
2020-08-25 14:10:00,102.73,102.81,102.59,102.72,14476.0,94.3282,94.4017,94.1997,94.319,14476.0
2020-08-25 14:20:00,102.73,102.8,102.67,102.72,6588.0,94.3282,94.3925,94.2731,94.319,6588.0
2020-08-25 14:30:00,102.72,102.72,102.61,102.63,9374.0,94.319,94.319,94.218,94.2364,9374.0
2020-08-25 14:40:00,102.65,102.69,102.55,102.61,7635.0,94.2548,94.2915,94.1629,94.218,7635.0
2020-08-25 14:50:00,102.6,102.7,102.59,102.64,15677.0,94.2089,94.3007,94.1997,94.2456,15677.0
2020-08-25 15:00:00,102.63,102.65,102.54,102.61,13104.0,94.2364,94.2548,94.1538,94.218,13104.0
2020-08-25 15:10:00,102.64,102.7,102.62,102.68,12484.0,94.2456,94.3007,94.2272,94.2823,12484.0
2020-08-25 15:20:00,102.68,102.68,102.5,102.67,15911.0,94.2823,94.2823,94.117,94.2731,15911.0
2020-08-25 15:30:00,102.67,102.69,102.57,102.6,16727.0,94.2731,94.2915,94.1813,94.2089,16727.0
2020-08-25 15:40:00,102.59,102.84,102.57,102.8,30882.0,94.1997,94.4292,94.1813,94.3925,30882.0
2020-08-25 15:50:00,102.78,102.93,102.7,102.82,85674.0,94.3741,94.5119,94.3007,94.4109,85674.0
2020-08-26 09:30:00,102.44,102.44,101.31,102.2,51976.0,94.0619,94.0619,93.0244,93.8416,51976.0
2020-08-26 09:40:00,102.2,102.22,101.77,101.91,10772.0,93.8416,93.8599,93.4467,93.5753,10772.0
2020-08-26 09:50:00,101.93,102.41,101.92,102.0,12802.0,93.5937,94.0344,93.5845,93.6579,12802.0
2020-08-26 10:00:00,102.09,102.47,101.92,102.4,13425.0,93.7406,94.0895,93.5845,94.0252,13425.0
2020-08-26 10:10:00,102.44,102.73,102.41,102.72,17534.0,94.0619,94.3282,94.0344,94.319,17534.0
2020-08-26 10:20:00,102.69,102.75,102.44,102.48,13877.0,94.2915,94.3466,94.0619,94.0987,13877.0
2020-08-26 10:30:00,102.48,102.67,102.39,102.54,7578.0,94.0987,94.2731,94.016,94.1538,7578.0
2020-08-26 10:40:00,102.51,102.71,102.51,102.6,10260.0,94.1262,94.3099,94.1262,94.2089,10260.0
2020-08-26 10:50:00,102.58,102.63,102.31,102.48,16875.0,94.1905,94.2364,93.9426,94.0987,16875.0
2020-08-26 11:00:00,102.44,102.44,102.18,102.23,14785.0,94.0619,94.0619,93.8232,93.8691,14785.0
2020-08-26 11:10:00,102.26,102.48,102.16,102.25,13224.0,93.8967,94.0987,93.8048,93.8875,13224.0
2020-08-26 11:20:00,102.23,102.36,102.23,102.31,9253.0,93.8691,93.9885,93.8691,93.9426,9253.0
2020-08-26 11:30:00,102.3,102.3,101.99,102.02,11807.0,93.9334,93.9334,93.6487,93.6763,11807.0
2020-08-26 11:40:00,102.01,102.13,101.98,102.02,16188.0,93.6671,93.7773,93.6396,93.6763,16188.0
2020-08-26 11:50:00,102.03,102.08,101.96,101.98,9843.0,93.6855,93.7314,93.6212,93.6396,9843.0
2020-08-26 12:00:00,102.0,102.09,101.94,102.01,11232.0,93.6579,93.7406,93.6028,93.6671,11232.0
2020-08-26 12:10:00,102.0,102.05,101.97,101.97,9519.0,93.6579,93.7038,93.6304,93.6304,9519.0
2020-08-26 12:20:00,102.0,102.05,101.93,102.0,8228.0,93.6579,93.7038,93.5937,93.6579,8228.0
2020-08-26 12:30:00,101.96,102.08,101.95,102.08,12318.0,93.6212,93.7314,93.612,93.7314,12318.0
2020-08-26 12:40:00,102.06,102.23,102.06,102.19,9996.0,93.713,93.8691,93.713,93.8324,9996.0
2020-08-26 12:50:00,102.18,102.18,101.98,102.05,9583.0,93.8232,93.8232,93.6396,93.7038,9583.0
2020-08-26 13:00:00,102.04,102.11,101.91,101.96,11539.0,93.6947,93.7589,93.5753,93.6212,11539.0
2020-08-26 13:10:00,101.96,102.03,101.9,102.01,12390.0,93.6212,93.6855,93.5661,93.6671,12390.0
2020-08-26 13:20:00,101.99,102.11,101.98,102.09,8231.0,93.6487,93.7589,93.6396,93.7406,8231.0
2020-08-26 13:30:00,102.08,102.22,102.07,102.18,12992.0,93.7314,93.8599,93.7222,93.8232,12992.0
2020-08-26 13:40:00,102.19,102.19,102.09,102.17,6795.0,93.8324,93.8324,93.7406,93.814,6795.0
2020-08-26 13:50:00,102.18,102.21,102.13,102.16,6977.0,93.8232,93.8508,93.7773,93.8048,6977.0
2020-08-26 14:00:00,102.17,102.25,102.14,102.23,25689.0,93.814,93.8875,93.7865,93.8691,25689.0
2020-08-26 14:10:00,102.21,102.47,102.08,102.43,20571.0,93.8508,94.0895,93.7314,94.0528,20571.0
2020-08-26 14:20:00,102.45,102.68,102.42,102.64,10539.0,94.0711,94.2823,94.0436,94.2456,10539.0
2020-08-26 14:30:00,102.62,102.72,102.54,102.6,11152.0,94.2272,94.319,94.1538,94.2089,11152.0
2020-08-26 14:40:00,102.65,102.66,102.42,102.49,13453.0,94.2548,94.264,94.0436,94.1079,13453.0
2020-08-26 14:50:00,102.47,102.71,102.47,102.65,14411.0,94.0895,94.3099,94.0895,94.2548,14411.0
2020-08-26 15:00:00,102.65,102.8,102.63,102.71,15488.0,94.2548,94.3925,94.2364,94.3099,15488.0
2020-08-26 15:10:00,102.7,102.75,102.65,102.72,19812.0,94.3007,94.3466,94.2548,94.319,19812.0
2020-08-26 15:20:00,102.71,102.82,102.7,102.77,16355.0,94.3099,94.4109,94.3007,94.365,16355.0
2020-08-26 15:30:00,102.78,102.82,102.64,102.69,22344.0,94.3741,94.4109,94.2456,94.2915,22344.0
2020-08-26 15:40:00,102.68,102.73,102.48,102.62,34855.0,94.2823,94.3282,94.0987,94.2272,34855.0
2020-08-26 15:50:00,102.63,102.69,102.36,102.4,94042.0,94.2364,94.2915,93.9885,94.0252,94042.0
2020-08-27 09:30:00,102.88,102.89,102.51,102.56,25702.0,94.466,94.4751,94.1262,94.1721,25702.0
2020-08-27 09:40:00,102.5,102.67,102.42,102.66,7632.0,94.117,94.2731,94.0436,94.264,7632.0
2020-08-27 09:50:00,102.62,103.23,102.59,103.13,16678.0,94.2272,94.7873,94.1997,94.6955,16678.0
2020-08-27 10:00:00,103.13,103.26,102.55,102.59,15452.0,94.6955,94.8149,94.1629,94.1997,15452.0
2020-08-27 10:10:00,102.65,102.68,102.3,102.36,3091.0,94.2548,94.2823,93.9334,93.9885,3091.0
2020-08-27 10:20:00,102.43,102.58,102.39,102.45,12889.0,94.0528,94.1905,94.016,94.0711,12889.0
2020-08-27 10:30:00,102.4,102.57,102.29,102.33,21209.0,94.0252,94.1813,93.9242,93.9609,21209.0
2020-08-27 10:40:00,102.3,102.36,102.12,102.13,13342.0,93.9334,93.9885,93.7681,93.7773,13342.0
2020-08-27 10:50:00,102.1,102.39,102.05,102.26,11623.0,93.7498,94.016,93.7038,93.8967,11623.0
2020-08-27 11:00:00,102.2,102.24,101.74,101.74,16097.0,93.8416,93.8783,93.4192,93.4192,16097.0
2020-08-27 11:10:00,101.77,101.83,101.6,101.76,21989.0,93.4467,93.5018,93.2906,93.4376,21989.0
2020-08-27 11:20:00,101.76,101.8,101.55,101.7,12950.0,93.4376,93.4743,93.2447,93.3825,12950.0
2020-08-27 11:30:00,101.71,101.83,101.46,101.79,9773.0,93.3916,93.5018,93.1621,93.4651,9773.0
2020-08-27 11:40:00,101.78,101.89,101.66,101.85,10882.0,93.4559,93.5569,93.3457,93.5202,10882.0
2020-08-27 11:50:00,101.88,102.1,101.86,102.04,8819.0,93.5477,93.7498,93.5294,93.6947,8819.0
2020-08-27 12:00:00,102.03,102.05,101.79,101.79,13642.0,93.6855,93.7038,93.4651,93.4651,13642.0
2020-08-27 12:10:00,101.79,101.96,101.77,101.8,7303.0,93.4651,93.6212,93.4467,93.4743,7303.0
2020-08-27 12:20:00,101.78,101.81,101.65,101.65,4845.0,93.4559,93.4835,93.3366,93.3366,4845.0
2020-08-27 12:30:00,101.63,101.73,101.5,101.62,9999.0,93.3182,93.41,93.1988,93.309,9999.0
2020-08-27 12:40:00,101.6,101.76,101.54,101.69,9976.0,93.2906,93.4376,93.2356,93.3733,9976.0
2020-08-27 12:50:00,101.7,101.74,101.54,101.67,12080.0,93.3825,93.4192,93.2356,93.3549,12080.0
2020-08-27 13:00:00,101.63,101.73,101.5,101.68,9049.0,93.3182,93.41,93.1988,93.3641,9049.0
2020-08-27 13:10:00,101.68,101.96,101.66,101.83,28865.0,93.3641,93.6212,93.3457,93.5018,28865.0
2020-08-27 13:20:00,101.82,101.98,101.79,101.88,16930.0,93.4927,93.6396,93.4651,93.5477,16930.0
2020-08-27 13:30:00,101.91,102.09,101.78,101.78,5939.0,93.5753,93.7406,93.4559,93.4559,5939.0
2020-08-27 13:40:00,101.82,101.89,101.72,101.89,6833.0,93.4927,93.5569,93.4008,93.5569,6833.0
2020-08-27 13:50:00,101.88,101.98,101.66,101.98,15437.0,93.5477,93.6396,93.3457,93.6396,15437.0
2020-08-27 14:00:00,101.97,102.23,101.97,102.16,5330.0,93.6304,93.8691,93.6304,93.8048,5330.0
2020-08-27 14:10:00,102.19,102.27,102.14,102.14,5478.0,93.8324,93.9058,93.7865,93.7865,5478.0
2020-08-27 14:20:00,102.17,102.32,102.13,102.3,6459.0,93.814,93.9518,93.7773,93.9334,6459.0
2020-08-27 14:30:00,102.3,102.31,102.12,102.15,6968.0,93.9334,93.9426,93.7681,93.7957,6968.0
2020-08-27 14:40:00,102.19,102.27,102.1,102.23,10695.0,93.8324,93.9058,93.7498,93.8691,10695.0
2020-08-27 14:50:00,102.23,102.34,102.17,102.24,10107.0,93.8691,93.9701,93.814,93.8783,10107.0
2020-08-27 15:00:00,102.27,102.39,102.24,102.37,8851.0,93.9058,94.016,93.8783,93.9977,8851.0
2020-08-27 15:10:00,102.39,102.48,102.31,102.48,9267.0,94.016,94.0987,93.9426,94.0987,9267.0
2020-08-27 15:20:00,102.49,102.55,102.27,102.28,8788.0,94.1079,94.1629,93.9058,93.915,8788.0
2020-08-27 15:30:00,102.28,102.3,102.21,102.25,16433.0,93.915,93.9334,93.8508,93.8875,16433.0
2020-08-27 15:40:00,102.25,102.38,102.19,102.2,16314.0,93.8875,94.0069,93.8324,93.8416,16314.0
2020-08-27 15:50:00,102.16,102.28,102.06,102.09,47168.0,93.8048,93.915,93.713,93.7406,47168.0
2020-08-28 09:30:00,102.49,102.49,101.87,102.47,27065.0,94.1079,94.1079,93.5386,94.0895,27065.0
2020-08-28 09:40:00,102.47,102.73,102.36,102.49,7994.0,94.0895,94.3282,93.9885,94.1079,7994.0
2020-08-28 09:50:00,102.38,102.38,101.74,101.77,16119.0,94.0069,94.0069,93.4192,93.4467,16119.0
2020-08-28 10:00:00,101.73,101.82,101.51,101.68,21288.0,93.41,93.4927,93.208,93.3641,21288.0
2020-08-28 10:10:00,101.7,101.82,101.58,101.82,30969.0,93.3825,93.4927,93.2723,93.4927,30969.0
2020-08-28 10:20:00,101.83,101.91,101.68,101.71,10987.0,93.5018,93.5753,93.3641,93.3916,10987.0
2020-08-28 10:30:00,101.68,101.85,101.58,101.7,8019.0,93.3641,93.5202,93.2723,93.3825,8019.0
2020-08-28 10:40:00,101.72,101.8,101.67,101.76,9229.0,93.4008,93.4743,93.3549,93.4376,9229.0
2020-08-28 10:50:00,101.73,101.76,101.62,101.74,8296.0,93.41,93.4376,93.309,93.4192,8296.0
2020-08-28 11:00:00,101.68,101.84,101.61,101.78,9726.0,93.3641,93.511,93.2998,93.4559,9726.0
2020-08-28 11:10:00,101.79,101.83,101.61,101.67,10327.0,93.4651,93.5018,93.2998,93.3549,10327.0
2020-08-28 11:20:00,101.68,101.85,101.68,101.83,7828.0,93.3641,93.5202,93.3641,93.5018,7828.0
2020-08-28 11:30:00,101.85,102.04,101.85,102.02,14590.0,93.5202,93.6947,93.5202,93.6763,14590.0
2020-08-28 11:40:00,102.01,102.13,101.96,102.11,6612.0,93.6671,93.7773,93.6212,93.7589,6612.0
2020-08-28 11:50:00,102.12,102.28,102.08,102.28,7963.0,93.7681,93.915,93.7314,93.915,7963.0
2020-08-28 12:00:00,102.26,102.3,102.13,102.3,9368.0,93.8967,93.9334,93.7773,93.9334,9368.0
2020-08-28 12:10:00,102.32,102.42,102.28,102.4,5380.0,93.9518,94.0436,93.915,94.0252,5380.0
2020-08-28 12:20:00,102.38,102.43,102.23,102.4,9579.0,94.0069,94.0528,93.8691,94.0252,9579.0
2020-08-28 12:30:00,102.42,102.49,102.36,102.45,6642.0,94.0436,94.1079,93.9885,94.0711,6642.0
2020-08-28 12:40:00,102.48,102.66,102.48,102.59,10893.0,94.0987,94.264,94.0987,94.1997,10893.0
2020-08-28 12:50:00,102.6,102.69,102.56,102.67,5050.0,94.2089,94.2915,94.1721,94.2731,5050.0
2020-08-28 13:00:00,102.65,102.65,102.57,102.59,5670.0,94.2548,94.2548,94.1813,94.1997,5670.0
2020-08-28 13:10:00,102.59,102.65,102.56,102.61,10005.0,94.1997,94.2548,94.1721,94.218,10005.0
2020-08-28 13:20:00,102.61,102.69,102.61,102.61,9030.0,94.218,94.2915,94.218,94.218,9030.0
2020-08-28 13:30:00,102.59,102.61,102.47,102.49,6465.0,94.1997,94.218,94.0895,94.1079,6465.0
2020-08-28 13:40:00,102.45,102.54,102.41,102.47,8133.0,94.0711,94.1538,94.0344,94.0895,8133.0
2020-08-28 13:50:00,102.49,102.64,102.49,102.59,7252.0,94.1079,94.2456,94.1079,94.1997,7252.0
2020-08-28 14:00:00,102.57,102.71,102.57,102.62,4948.0,94.1813,94.3099,94.1813,94.2272,4948.0
2020-08-28 14:10:00,102.6,102.66,102.58,102.66,6259.0,94.2089,94.264,94.1905,94.264,6259.0
2020-08-28 14:20:00,102.66,102.82,102.66,102.7,6115.0,94.264,94.4109,94.264,94.3007,6115.0
2020-08-28 14:30:00,102.7,102.86,102.67,102.86,8480.0,94.3007,94.4476,94.2731,94.4476,8480.0
2020-08-28 14:40:00,102.84,102.97,102.83,102.97,7987.0,94.4292,94.5486,94.42,94.5486,7987.0
2020-08-28 14:50:00,102.97,103.03,102.91,103.01,18270.0,94.5486,94.6037,94.4935,94.5853,18270.0
2020-08-28 15:00:00,103.0,103.19,102.98,103.18,20403.0,94.5761,94.7506,94.5578,94.7414,20403.0
2020-08-28 15:10:00,103.14,103.36,103.14,103.32,19527.0,94.7047,94.9067,94.7047,94.87,19527.0
2020-08-28 15:20:00,103.3,103.34,103.16,103.18,22374.0,94.8516,94.8883,94.7231,94.7414,22374.0
2020-08-28 15:30:00,103.15,103.26,103.13,103.24,34263.0,94.7139,94.8149,94.6955,94.7965,34263.0
2020-08-28 15:40:00,103.23,103.41,103.15,103.32,55699.0,94.7873,94.9526,94.7139,94.87,55699.0
2020-08-28 15:50:00,103.33,103.57,103.28,103.51,136017.0,94.8792,95.0995,94.8332,95.0444,136017.0
2020-08-31 09:30:00,103.07,103.5,102.75,102.88,36408.0,94.6404,95.0353,94.3466,94.466,36408.0
2020-08-31 09:40:00,102.86,102.86,102.46,102.49,10941.0,94.4476,94.4476,94.0803,94.1079,10941.0
2020-08-31 09:50:00,102.42,102.49,102.05,102.27,12554.0,94.0436,94.1079,93.7038,93.9058,12554.0
2020-08-31 10:00:00,102.23,102.51,102.08,102.49,13290.0,93.8691,94.1262,93.7314,94.1079,13290.0
2020-08-31 10:10:00,102.54,102.55,102.32,102.5,6195.0,94.1538,94.1629,93.9518,94.117,6195.0
2020-08-31 10:20:00,102.46,102.46,102.2,102.29,9866.0,94.0803,94.0803,93.8416,93.9242,9866.0
2020-08-31 10:30:00,102.25,102.59,102.25,102.43,15611.0,93.8875,94.1997,93.8875,94.0528,15611.0
2020-08-31 10:40:00,102.41,102.41,102.26,102.31,6936.0,94.0344,94.0344,93.8967,93.9426,6936.0
2020-08-31 10:50:00,102.37,102.45,102.2,102.45,12205.0,93.9977,94.0711,93.8416,94.0711,12205.0
2020-08-31 11:00:00,102.42,102.54,102.37,102.39,12885.0,94.0436,94.1538,93.9977,94.016,12885.0
2020-08-31 11:10:00,102.38,102.49,102.29,102.31,11148.0,94.0069,94.1079,93.9242,93.9426,11148.0
2020-08-31 11:20:00,102.26,102.28,102.01,102.01,10972.0,93.8967,93.915,93.6671,93.6671,10972.0
2020-08-31 11:30:00,102.06,102.24,102.03,102.21,5932.0,93.713,93.8783,93.6855,93.8508,5932.0
2020-08-31 11:40:00,102.19,102.34,102.19,102.34,8291.0,93.8324,93.9701,93.8324,93.9701,8291.0
2020-08-31 11:50:00,102.33,102.39,102.3,102.36,10498.0,93.9609,94.016,93.9334,93.9885,10498.0
2020-08-31 12:00:00,102.32,102.42,102.23,102.37,16854.0,93.9518,94.0436,93.8691,93.9977,16854.0
2020-08-31 12:10:00,102.35,102.42,102.27,102.41,16134.0,93.9793,94.0436,93.9058,94.0344,16134.0
2020-08-31 12:20:00,102.4,102.46,102.15,102.2,13511.0,94.0252,94.0803,93.7957,93.8416,13511.0
2020-08-31 12:30:00,102.2,102.26,102.05,102.09,7844.0,93.8416,93.8967,93.7038,93.7406,7844.0
2020-08-31 12:40:00,102.04,102.07,101.85,101.88,16492.0,93.6947,93.7222,93.5202,93.5477,16492.0
2020-08-31 12:50:00,101.89,101.95,101.88,101.95,9989.0,93.5569,93.612,93.5477,93.612,9989.0
2020-08-31 13:00:00,101.95,101.95,101.82,101.9,7495.0,93.612,93.612,93.4927,93.5661,7495.0
2020-08-31 13:10:00,101.9,102.0,101.9,101.99,6013.0,93.5661,93.6579,93.5661,93.6487,6013.0
2020-08-31 13:20:00,101.98,102.05,101.97,102.05,9682.0,93.6396,93.7038,93.6304,93.7038,9682.0
2020-08-31 13:30:00,102.04,102.11,102.03,102.08,5279.0,93.6947,93.7589,93.6855,93.7314,5279.0
2020-08-31 13:40:00,102.07,102.11,102.05,102.09,6693.0,93.7222,93.7589,93.7038,93.7406,6693.0
2020-08-31 13:50:00,102.07,102.14,101.94,101.95,5739.0,93.7222,93.7865,93.6028,93.612,5739.0
2020-08-31 14:00:00,101.94,102.01,101.9,101.95,9207.0,93.6028,93.6671,93.5661,93.612,9207.0
2020-08-31 14:10:00,101.97,101.98,101.85,101.88,12985.0,93.6304,93.6396,93.5202,93.5477,12985.0
2020-08-31 14:20:00,101.88,101.92,101.81,101.85,11877.0,93.5477,93.5845,93.4835,93.5202,11877.0
2020-08-31 14:30:00,101.85,101.87,101.76,101.84,10196.0,93.5202,93.5386,93.4376,93.511,10196.0
2020-08-31 14:40:00,101.85,102.04,101.85,102.0,10507.0,93.5202,93.6947,93.5202,93.6579,10507.0
2020-08-31 14:50:00,102.0,102.03,101.94,102.02,10188.0,93.6579,93.6855,93.6028,93.6763,10188.0
2020-08-31 15:00:00,102.0,102.07,101.91,101.95,13512.0,93.6579,93.7222,93.5753,93.612,13512.0
2020-08-31 15:10:00,101.95,101.97,101.83,101.83,13116.0,93.612,93.6304,93.5018,93.5018,13116.0
2020-08-31 15:20:00,101.83,102.08,101.78,102.06,16905.0,93.5018,93.7314,93.4559,93.713,16905.0
2020-08-31 15:30:00,102.06,102.14,101.96,102.12,23247.0,93.713,93.7865,93.6212,93.7681,23247.0
2020-08-31 15:40:00,102.12,102.38,102.01,102.33,46890.0,93.7681,94.0069,93.6671,93.9609,46890.0
2020-08-31 15:50:00,102.3,102.38,102.0,102.0,149514.0,93.9334,94.0069,93.6579,93.6579,149514.0
2020-09-01 09:30:00,101.75,101.89,101.32,101.57,28568.0,93.4284,93.5569,93.0335,93.2631,28568.0
2020-09-01 09:40:00,101.57,101.74,101.37,101.74,14848.0,93.2631,93.4192,93.0795,93.4192,14848.0
2020-09-01 09:50:00,101.76,101.84,101.54,101.73,7697.0,93.4376,93.511,93.2356,93.41,7697.0
2020-09-01 10:00:00,101.89,102.17,101.79,101.81,15998.0,93.5569,93.814,93.4651,93.4835,15998.0
2020-09-01 10:10:00,101.8,102.27,101.8,102.2,8037.0,93.4743,93.9058,93.4743,93.8416,8037.0
2020-09-01 10:20:00,102.21,102.7,102.18,102.7,21266.0,93.8508,94.3007,93.8232,94.3007,21266.0
2020-09-01 10:30:00,102.7,102.71,102.42,102.46,9363.0,94.3007,94.3099,94.0436,94.0803,9363.0
2020-09-01 10:40:00,102.46,102.75,102.46,102.63,15016.0,94.0803,94.3466,94.0803,94.2364,15016.0
2020-09-01 10:50:00,102.62,102.7,102.39,102.65,9819.0,94.2272,94.3007,94.016,94.2548,9819.0
2020-09-01 11:00:00,102.66,102.81,102.45,102.78,27834.0,94.264,94.4017,94.0711,94.3741,27834.0
2020-09-01 11:10:00,102.78,102.99,102.59,102.9,13927.0,94.3741,94.567,94.1997,94.4843,13927.0
2020-09-01 11:20:00,102.94,102.94,102.65,102.82,11535.0,94.5211,94.5211,94.2548,94.4109,11535.0
2020-09-01 11:30:00,102.79,102.94,102.69,102.69,14810.0,94.3833,94.5211,94.2915,94.2915,14810.0
2020-09-01 11:40:00,102.71,102.85,102.71,102.81,9391.0,94.3099,94.4384,94.3099,94.4017,9391.0
2020-09-01 11:50:00,102.8,102.98,102.74,102.83,26100.0,94.3925,94.5578,94.3374,94.42,26100.0
2020-09-01 12:00:00,102.84,102.93,102.77,102.93,9669.0,94.4292,94.5119,94.365,94.5119,9669.0
2020-09-01 12:10:00,102.92,102.99,102.8,102.85,9315.0,94.5027,94.567,94.3925,94.4384,9315.0
2020-09-01 12:20:00,102.88,102.98,102.86,102.98,9727.0,94.466,94.5578,94.4476,94.5578,9727.0
2020-09-01 12:30:00,102.97,103.02,102.9,102.9,11231.0,94.5486,94.5945,94.4843,94.4843,11231.0
2020-09-01 12:40:00,102.91,103.11,102.89,103.09,9773.0,94.4935,94.6771,94.4751,94.6588,9773.0
2020-09-01 12:50:00,103.11,103.2,103.04,103.17,10012.0,94.6771,94.7598,94.6129,94.7322,10012.0
2020-09-01 13:00:00,103.15,103.22,103.11,103.18,10354.0,94.7139,94.7782,94.6771,94.7414,10354.0
2020-09-01 13:10:00,103.13,103.23,103.11,103.14,10301.0,94.6955,94.7873,94.6771,94.7047,10301.0
2020-09-01 13:20:00,103.09,103.13,103.02,103.03,19320.0,94.6588,94.6955,94.5945,94.6037,19320.0
2020-09-01 13:30:00,103.05,103.13,102.91,103.1,12767.0,94.6221,94.6955,94.4935,94.668,12767.0
2020-09-01 13:40:00,103.06,103.14,102.99,103.12,20749.0,94.6312,94.7047,94.567,94.6863,20749.0
2020-09-01 13:50:00,103.12,103.14,102.94,103.02,13728.0,94.6863,94.7047,94.5211,94.5945,13728.0
2020-09-01 14:00:00,103.01,103.06,102.96,103.0,22995.0,94.5853,94.6312,94.5394,94.5761,22995.0
2020-09-01 14:10:00,103.02,103.12,103.0,103.1,7685.0,94.5945,94.6863,94.5761,94.668,7685.0
2020-09-01 14:20:00,103.13,103.36,103.13,103.33,15152.0,94.6955,94.9067,94.6955,94.8792,15152.0
2020-09-01 14:30:00,103.33,103.38,103.22,103.36,11830.0,94.8792,94.9251,94.7782,94.9067,11830.0
2020-09-01 14:40:00,103.37,103.47,103.32,103.46,46795.0,94.9159,95.0077,94.87,94.9985,46795.0
2020-09-01 14:50:00,103.41,103.48,103.35,103.42,11953.0,94.9526,95.0169,94.8975,94.9618,11953.0
2020-09-01 15:00:00,103.42,103.44,103.25,103.28,12058.0,94.9618,94.9802,94.8057,94.8332,12058.0
2020-09-01 15:10:00,103.26,103.27,103.07,103.18,14510.0,94.8149,94.8241,94.6404,94.7414,14510.0
2020-09-01 15:20:00,103.19,103.31,103.16,103.16,17935.0,94.7506,94.8608,94.7231,94.7231,17935.0
2020-09-01 15:30:00,103.19,103.25,103.16,103.2,16421.0,94.7506,94.8057,94.7231,94.7598,16421.0
2020-09-01 15:40:00,103.23,103.41,103.21,103.23,45941.0,94.7873,94.9526,94.769,94.7873,45941.0
2020-09-01 15:50:00,103.24,103.52,103.19,103.43,95237.0,94.7965,95.0536,94.7506,94.971,95237.0
2020-09-02 09:30:00,103.5,104.22,103.08,104.07,31955.0,95.0353,95.6964,94.6496,95.5586,31955.0
2020-09-02 09:40:00,104.09,104.09,103.31,103.41,17717.0,95.577,95.577,94.8608,94.9526,17717.0
2020-09-02 09:50:00,103.39,104.46,103.39,104.46,8280.0,94.9342,95.9167,94.9342,95.9167,8280.0
2020-09-02 10:00:00,104.42,104.55,103.85,104.0,9095.0,95.88,95.9994,95.3566,95.4944,9095.0
2020-09-02 10:10:00,103.99,104.24,103.86,104.17,5399.0,95.4852,95.7147,95.3658,95.6505,5399.0
2020-09-02 10:20:00,104.19,104.34,104.14,104.29,7881.0,95.6688,95.8066,95.6229,95.7606,7881.0
2020-09-02 10:30:00,104.33,104.67,104.27,104.67,16569.0,95.7974,96.1096,95.7423,96.1096,16569.0
2020-09-02 10:40:00,104.65,104.8,104.53,104.55,22164.0,96.0912,96.2289,95.981,95.9994,22164.0
2020-09-02 10:50:00,104.52,104.87,104.39,104.86,16039.0,95.9718,96.2932,95.8525,96.284,16039.0
2020-09-02 11:00:00,104.89,105.13,104.82,104.96,37312.0,96.3116,96.5319,96.2473,96.3758,37312.0
2020-09-02 11:10:00,104.98,105.09,104.87,104.87,19968.0,96.3942,96.4952,96.2932,96.2932,19968.0
2020-09-02 11:20:00,104.86,104.96,104.73,104.81,15689.0,96.284,96.3758,96.1647,96.2381,15689.0
2020-09-02 11:30:00,104.85,105.1,104.84,105.07,21533.0,96.2748,96.5044,96.2657,96.4769,21533.0
2020-09-02 11:40:00,105.06,105.11,104.89,104.98,17415.0,96.4677,96.5136,96.3116,96.3942,17415.0
2020-09-02 11:50:00,105.0,105.17,104.88,105.1,26883.0,96.4126,96.5687,96.3024,96.5044,26883.0
2020-09-02 12:00:00,105.12,105.24,104.77,104.78,41042.0,96.5228,96.6329,96.2014,96.2106,41042.0
2020-09-02 12:10:00,104.78,104.94,104.71,104.71,12796.0,96.2106,96.3575,96.1463,96.1463,12796.0
2020-09-02 12:20:00,104.66,104.74,104.62,104.73,15164.0,96.1004,96.1738,96.0637,96.1647,15164.0
2020-09-02 12:30:00,104.72,104.72,104.56,104.63,11081.0,96.1555,96.1555,96.0086,96.0728,11081.0
2020-09-02 12:40:00,104.65,104.69,104.53,104.53,6343.0,96.0912,96.1279,95.981,95.981,6343.0
2020-09-02 12:50:00,104.54,104.56,104.37,104.44,8988.0,95.9902,96.0086,95.8341,95.8984,8988.0
2020-09-02 13:00:00,104.44,104.46,104.22,104.24,10196.0,95.8984,95.9167,95.6964,95.7147,10196.0
2020-09-02 13:10:00,104.25,104.43,104.24,104.33,15116.0,95.7239,95.8892,95.7147,95.7974,15116.0
2020-09-02 13:20:00,104.32,104.56,104.32,104.53,15146.0,95.7882,96.0086,95.7882,95.981,15146.0
2020-09-02 13:30:00,104.53,104.76,104.52,104.76,11083.0,95.981,96.1922,95.9718,96.1922,11083.0
2020-09-02 13:40:00,104.76,104.92,104.71,104.89,16425.0,96.1922,96.3391,96.1463,96.3116,16425.0
2020-09-02 13:50:00,104.91,104.94,104.82,104.85,16431.0,96.3299,96.3575,96.2473,96.2748,16431.0
2020-09-02 14:00:00,104.85,104.87,104.6,104.75,17210.0,96.2748,96.2932,96.0453,96.183,17210.0
2020-09-02 14:10:00,104.73,104.88,104.66,104.82,17366.0,96.1647,96.3024,96.1004,96.2473,17366.0
2020-09-02 14:20:00,104.83,104.95,104.8,104.92,17081.0,96.2565,96.3667,96.2289,96.3391,17081.0
2020-09-02 14:30:00,104.91,104.95,104.8,104.87,13300.0,96.3299,96.3667,96.2289,96.2932,13300.0
2020-09-02 14:40:00,104.89,105.03,104.88,105.01,15314.0,96.3116,96.4401,96.3024,96.4218,15314.0
2020-09-02 14:50:00,105.0,105.23,104.98,105.17,17371.0,96.4126,96.6238,96.3942,96.5687,17371.0
2020-09-02 15:00:00,105.17,105.32,105.14,105.3,33815.0,96.5687,96.7064,96.5411,96.688,33815.0
2020-09-02 15:10:00,105.3,105.65,105.3,105.64,30845.0,96.688,97.0094,96.688,97.0002,30845.0
2020-09-02 15:20:00,105.67,105.73,105.56,105.57,28642.0,97.0278,97.0829,96.9268,96.936,28642.0
2020-09-02 15:30:00,105.55,105.88,105.46,105.83,40319.0,96.9176,97.2206,96.835,97.1747,40319.0
2020-09-02 15:40:00,105.85,106.04,105.78,106.01,61485.0,97.1931,97.3675,97.1288,97.34,61485.0
2020-09-02 15:50:00,106.04,106.07,105.57,105.58,106994.0,97.3675,97.3951,96.936,96.9451,106994.0
2020-09-03 09:30:00,105.5,105.84,105.05,105.7,44843.0,96.8717,97.1839,96.4585,97.0553,44843.0
2020-09-03 09:40:00,105.7,105.8,105.46,105.66,19728.0,97.0553,97.1471,96.835,97.0186,19728.0
2020-09-03 09:50:00,105.59,105.63,105.25,105.32,53687.0,96.9543,96.9911,96.6421,96.7064,53687.0
2020-09-03 10:00:00,105.33,105.4,104.59,104.68,26312.0,96.7156,96.7799,96.0361,96.1187,26312.0
2020-09-03 10:10:00,104.77,104.97,104.61,104.69,30346.0,96.2014,96.385,96.0545,96.1279,30346.0
2020-09-03 10:20:00,104.7,104.74,104.22,104.41,38406.0,96.1371,96.1738,95.6964,95.8708,38406.0
2020-09-03 10:30:00,104.39,104.8,104.29,104.48,38952.0,95.8525,96.2289,95.7606,95.9351,38952.0
2020-09-03 10:40:00,104.59,104.84,104.51,104.55,84565.0,96.0361,96.2657,95.9627,95.9994,84565.0
2020-09-03 10:50:00,104.6,104.71,104.51,104.6,27981.0,96.0453,96.1463,95.9627,96.0453,27981.0
2020-09-03 11:00:00,104.63,104.64,103.44,103.53,39071.0,96.0728,96.082,94.9802,95.0628,39071.0
2020-09-03 11:10:00,103.56,103.6,102.39,102.53,83978.0,95.0903,95.1271,94.016,94.1446,83978.0
2020-09-03 11:20:00,102.52,103.28,102.51,102.98,56968.0,94.1354,94.8332,94.1262,94.5578,56968.0
2020-09-03 11:30:00,102.97,103.3,102.75,103.26,52410.0,94.5486,94.8516,94.3466,94.8149,52410.0
2020-09-03 11:40:00,103.28,103.73,103.28,103.58,18888.0,94.8332,95.2464,94.8332,95.1087,18888.0
2020-09-03 11:50:00,103.57,103.76,103.36,103.46,9560.0,95.0995,95.274,94.9067,94.9985,9560.0
2020-09-03 12:00:00,103.49,103.9,103.28,103.89,26671.0,95.0261,95.4025,94.8332,95.3934,26671.0
2020-09-03 12:10:00,103.85,104.09,103.7,104.0,54068.0,95.3566,95.577,95.2189,95.4944,54068.0
2020-09-03 12:20:00,103.97,104.03,103.74,103.74,39674.0,95.4668,95.5219,95.2556,95.2556,39674.0
2020-09-03 12:30:00,103.76,103.83,103.18,103.19,99359.0,95.274,95.3383,94.7414,94.7506,99359.0
2020-09-03 12:40:00,103.18,103.28,102.43,102.45,216808.0,94.7414,94.8332,94.0528,94.0711,216808.0
2020-09-03 12:50:00,102.51,102.92,102.25,102.32,59192.0,94.1262,94.5027,93.8875,93.9518,59192.0
2020-09-03 13:00:00,102.25,102.7,102.05,102.56,105525.0,93.8875,94.3007,93.7038,94.1721,105525.0
2020-09-03 13:10:00,102.53,102.87,102.42,102.51,17338.0,94.1446,94.4568,94.0436,94.1262,17338.0
2020-09-03 13:20:00,102.51,102.85,102.42,102.84,13720.0,94.1262,94.4384,94.0436,94.4292,13720.0
2020-09-03 13:30:00,102.8,102.86,102.18,102.18,11320.0,94.3925,94.4476,93.8232,93.8232,11320.0
2020-09-03 13:40:00,102.26,102.34,101.82,101.82,83915.0,93.8967,93.9701,93.4927,93.4927,83915.0
2020-09-03 13:50:00,101.86,102.51,101.83,102.29,62958.0,93.5294,94.1262,93.5018,93.9242,62958.0
2020-09-03 14:00:00,102.3,102.55,102.25,102.45,10768.0,93.9334,94.1629,93.8875,94.0711,10768.0
2020-09-03 14:10:00,102.44,102.73,101.85,101.9,74694.0,94.0619,94.3282,93.5202,93.5661,74694.0
2020-09-03 14:20:00,101.94,102.06,101.66,101.83,69860.0,93.6028,93.713,93.3457,93.5018,69860.0
2020-09-03 14:30:00,101.74,102.81,101.74,102.61,37480.0,93.4192,94.4017,93.4192,94.218,37480.0
2020-09-03 14:40:00,102.59,102.75,102.02,102.09,42852.0,94.1997,94.3466,93.6763,93.7406,42852.0
2020-09-03 14:50:00,102.05,102.2,101.72,101.94,135755.0,93.7038,93.8416,93.4008,93.6028,135755.0
2020-09-03 15:00:00,101.9,102.08,101.71,102.05,18199.0,93.5661,93.7314,93.3916,93.7038,18199.0
2020-09-03 15:10:00,102.0,102.2,101.86,101.97,18092.0,93.6579,93.8416,93.5294,93.6304,18092.0
2020-09-03 15:20:00,101.94,102.06,101.75,101.9,16777.0,93.6028,93.713,93.4284,93.5661,16777.0
2020-09-03 15:30:00,101.89,102.25,101.65,101.97,44696.0,93.5569,93.8875,93.3366,93.6304,44696.0
2020-09-03 15:40:00,101.96,102.19,101.68,101.68,102557.0,93.6212,93.8324,93.3641,93.3641,102557.0
2020-09-03 15:50:00,101.7,102.41,101.5,102.17,157251.0,93.3825,94.0344,93.1988,93.814,157251.0
2020-09-04 09:30:00,103.79,103.92,103.18,103.57,37701.0,95.3015,95.4209,94.7414,95.0995,37701.0
2020-09-04 09:40:00,103.45,104.26,103.44,103.83,21385.0,94.9893,95.7331,94.9802,95.3383,21385.0
2020-09-04 09:50:00,103.88,104.31,103.82,104.0,31668.0,95.3842,95.779,95.3291,95.4944,31668.0
2020-09-04 10:00:00,104.06,104.55,103.92,104.42,25431.0,95.5495,95.9994,95.4209,95.88,25431.0
2020-09-04 10:10:00,104.45,104.47,103.69,103.71,20065.0,95.9076,95.9259,95.2097,95.2281,20065.0
2020-09-04 10:20:00,103.68,103.94,103.33,103.4,23203.0,95.2005,95.4393,94.8792,94.9434,23203.0
2020-09-04 10:30:00,103.43,103.68,102.37,102.93,25779.0,94.971,95.2005,93.9977,94.5119,25779.0
2020-09-04 10:40:00,102.81,103.35,102.22,102.84,28389.0,94.4017,94.8975,93.8599,94.4292,28389.0
2020-09-04 10:50:00,102.81,102.81,102.33,102.63,38908.0,94.4017,94.4017,93.9609,94.2364,38908.0
2020-09-04 11:00:00,102.61,102.86,102.44,102.58,19792.0,94.218,94.4476,94.0619,94.1905,19792.0
2020-09-04 11:10:00,102.58,102.68,102.16,102.51,15625.0,94.1905,94.2823,93.8048,94.1262,15625.0
2020-09-04 11:20:00,102.47,102.52,101.81,102.21,17492.0,94.0895,94.1354,93.4835,93.8508,17492.0
2020-09-04 11:30:00,102.3,102.72,102.22,102.27,12424.0,93.9334,94.319,93.8599,93.9058,12424.0
2020-09-04 11:40:00,102.23,102.39,101.97,102.15,15218.0,93.8691,94.016,93.6304,93.7957,15218.0
2020-09-04 11:50:00,102.18,102.8,101.89,102.8,21118.0,93.8232,94.3925,93.5569,94.3925,21118.0
2020-09-04 12:00:00,102.73,103.05,102.63,102.85,19491.0,94.3282,94.6221,94.2364,94.4384,19491.0
2020-09-04 12:10:00,102.84,103.01,102.72,102.78,20976.0,94.4292,94.5853,94.319,94.3741,20976.0
2020-09-04 12:20:00,102.77,103.18,102.7,103.05,13683.0,94.365,94.7414,94.3007,94.6221,13683.0
2020-09-04 12:30:00,103.08,103.56,103.07,103.52,24167.0,94.6496,95.0903,94.6404,95.0536,24167.0
2020-09-04 12:40:00,103.55,103.96,103.53,103.82,19652.0,95.0812,95.4576,95.0628,95.3291,19652.0
2020-09-04 12:50:00,103.82,103.83,103.57,103.72,36557.0,95.3291,95.3383,95.0995,95.2373,36557.0
2020-09-04 13:00:00,103.72,103.79,103.56,103.76,16676.0,95.2373,95.3015,95.0903,95.274,16676.0
2020-09-04 13:10:00,103.73,103.88,103.63,103.63,15327.0,95.2464,95.3842,95.1546,95.1546,15327.0
2020-09-04 13:20:00,103.63,104.04,103.62,103.81,10725.0,95.1546,95.5311,95.1454,95.3199,10725.0
2020-09-04 13:30:00,103.78,103.78,103.12,103.44,16336.0,95.2924,95.2924,94.6863,94.9802,16336.0
2020-09-04 13:40:00,103.45,103.58,103.22,103.41,16592.0,94.9893,95.1087,94.7782,94.9526,16592.0
2020-09-04 13:50:00,103.47,103.48,103.22,103.41,7811.0,95.0077,95.0169,94.7782,94.9526,7811.0
2020-09-04 14:00:00,103.27,103.47,103.16,103.25,6289.0,94.8241,95.0077,94.7231,94.8057,6289.0
2020-09-04 14:10:00,103.27,103.36,103.13,103.3,8608.0,94.8241,94.9067,94.6955,94.8516,8608.0
2020-09-04 14:20:00,103.26,103.6,103.2,103.53,12432.0,94.8149,95.1271,94.7598,95.0628,12432.0
2020-09-04 14:30:00,103.51,103.9,103.43,103.86,15075.0,95.0444,95.4025,94.971,95.3658,15075.0
2020-09-04 14:40:00,103.87,104.06,103.85,103.92,22950.0,95.375,95.5495,95.3566,95.4209,22950.0
2020-09-04 14:50:00,103.86,104.05,103.71,103.94,12953.0,95.3658,95.5403,95.2281,95.4393,12953.0
2020-09-04 15:00:00,103.91,103.98,103.66,103.66,21529.0,95.4117,95.476,95.1822,95.1822,21529.0
2020-09-04 15:10:00,103.69,103.75,103.43,103.68,21179.0,95.2097,95.2648,94.971,95.2005,21179.0
2020-09-04 15:20:00,103.7,103.73,103.47,103.48,31078.0,95.2189,95.2464,95.0077,95.0169,31078.0
2020-09-04 15:30:00,103.47,103.51,102.79,102.89,35680.0,95.0077,95.0444,94.3833,94.4751,35680.0
2020-09-04 15:40:00,102.86,103.14,102.56,102.56,41308.0,94.4476,94.7047,94.1721,94.1721,41308.0
2020-09-04 15:50:00,102.54,102.85,102.46,102.56,140367.0,94.1538,94.4384,94.0803,94.1721,140367.0
2020-09-08 09:30:00,101.59,101.75,100.96,101.26,43146.0,93.2815,93.4284,92.703,92.9785,43146.0
2020-09-08 09:40:00,101.12,101.28,100.32,100.41,26315.0,92.8499,92.9968,92.1153,92.198,26315.0
2020-09-08 09:50:00,100.25,101.03,100.18,100.93,19406.0,92.0511,92.7673,91.9868,92.6754,19406.0
2020-09-08 10:00:00,100.91,100.91,99.87,100.39,33814.0,92.6571,92.6571,91.7021,92.1796,33814.0
2020-09-08 10:10:00,100.39,100.81,100.32,100.52,28106.0,92.1796,92.5653,92.1153,92.299,28106.0
2020-09-08 10:20:00,100.46,100.99,100.39,100.93,28334.0,92.2439,92.7305,92.1796,92.6754,28334.0
2020-09-08 10:30:00,100.83,101.34,100.81,101.25,17860.0,92.5836,93.0519,92.5653,92.9693,17860.0
2020-09-08 10:40:00,101.3,101.3,100.42,100.42,13330.0,93.0152,93.0152,92.2072,92.2072,13330.0
2020-09-08 10:50:00,100.34,100.8,100.34,100.6,11533.0,92.1337,92.5561,92.1337,92.3724,11533.0
2020-09-08 11:00:00,100.61,101.18,100.45,101.09,17277.0,92.3816,92.905,92.2347,92.8224,17277.0
2020-09-08 11:10:00,101.13,101.14,100.82,101.04,19805.0,92.8591,92.8683,92.5744,92.7764,19805.0
2020-09-08 11:20:00,101.1,101.18,100.85,100.96,9629.0,92.8315,92.905,92.602,92.703,9629.0
2020-09-08 11:30:00,100.87,100.97,100.66,100.77,16625.0,92.6203,92.7122,92.4275,92.5285,16625.0
2020-09-08 11:40:00,100.74,100.74,100.5,100.62,13986.0,92.501,92.501,92.2806,92.3908,13986.0
2020-09-08 11:50:00,100.62,100.98,100.53,100.9,6850.0,92.3908,92.7214,92.3082,92.6479,6850.0
2020-09-08 12:00:00,100.82,101.17,100.82,101.14,11076.0,92.5744,92.8958,92.5744,92.8683,11076.0
2020-09-08 12:10:00,101.14,101.5,101.09,101.5,9336.0,92.8683,93.1988,92.8224,93.1988,9336.0
2020-09-08 12:20:00,101.5,101.59,101.38,101.51,8205.0,93.1988,93.2815,93.0886,93.208,8205.0
2020-09-08 12:30:00,101.48,101.54,101.39,101.41,7971.0,93.1805,93.2356,93.0978,93.1162,7971.0
2020-09-08 12:40:00,101.4,101.71,101.32,101.71,6941.0,93.107,93.3916,93.0335,93.3916,6941.0
2020-09-08 12:50:00,101.71,101.83,101.68,101.78,9349.0,93.3916,93.5018,93.3641,93.4559,9349.0
2020-09-08 13:00:00,101.78,102.03,101.71,101.88,9048.0,93.4559,93.6855,93.3916,93.5477,9048.0
2020-09-08 13:10:00,101.97,102.12,101.93,102.05,5323.0,93.6304,93.7681,93.5937,93.7038,5323.0
2020-09-08 13:20:00,102.0,102.09,101.96,101.97,5322.0,93.6579,93.7406,93.6212,93.6304,5322.0
2020-09-08 13:30:00,101.94,102.08,101.81,101.98,12345.0,93.6028,93.7314,93.4835,93.6396,12345.0
2020-09-08 13:40:00,101.96,102.18,101.95,102.11,10306.0,93.6212,93.8232,93.612,93.7589,10306.0
2020-09-08 13:50:00,102.08,102.16,101.95,101.98,10186.0,93.7314,93.8048,93.612,93.6396,10186.0
2020-09-08 14:00:00,102.0,102.1,101.82,101.92,6343.0,93.6579,93.7498,93.4927,93.5845,6343.0
2020-09-08 14:10:00,101.9,101.94,101.59,101.7,10666.0,93.5661,93.6028,93.2815,93.3825,10666.0
2020-09-08 14:20:00,101.66,101.67,101.41,101.54,9223.0,93.3457,93.3549,93.1162,93.2356,9223.0
2020-09-08 14:30:00,101.47,101.5,101.02,101.09,8871.0,93.1713,93.1988,92.7581,92.8224,8871.0
2020-09-08 14:40:00,101.09,101.11,100.77,100.88,11887.0,92.8224,92.8407,92.5285,92.6295,11887.0
2020-09-08 14:50:00,100.87,101.13,100.55,101.12,12660.0,92.6203,92.8591,92.3265,92.8499,12660.0
2020-09-08 15:00:00,101.15,101.15,100.43,100.68,25625.0,92.8774,92.8774,92.2163,92.4459,25625.0
2020-09-08 15:10:00,100.67,101.03,100.55,100.92,24489.0,92.4367,92.7673,92.3265,92.6663,24489.0
2020-09-08 15:20:00,100.98,101.06,100.83,101.05,21446.0,92.7214,92.7948,92.5836,92.7856,21446.0
2020-09-08 15:30:00,101.02,101.19,100.79,100.93,20490.0,92.7581,92.9142,92.5469,92.6754,20490.0
2020-09-08 15:40:00,100.93,101.14,100.79,100.89,38179.0,92.6754,92.8683,92.5469,92.6387,38179.0
2020-09-08 15:50:00,100.94,100.94,100.4,100.49,121317.0,92.6846,92.6846,92.1888,92.2714,121317.0
2020-09-09 09:30:00,101.76,101.84,101.2,101.43,49978.0,93.4376,93.511,92.9234,93.1345,49978.0
2020-09-09 09:40:00,101.34,101.86,101.27,101.63,21122.0,93.0519,93.5294,92.9876,93.3182,21122.0
2020-09-09 09:50:00,101.64,102.22,101.64,101.86,28436.0,93.3274,93.8599,93.3274,93.5294,28436.0
2020-09-09 10:00:00,101.9,102.46,101.87,102.11,25717.0,93.5661,94.0803,93.5386,93.7589,25717.0
2020-09-09 10:10:00,102.2,102.83,102.18,102.76,49336.0,93.8416,94.42,93.8232,94.3558,49336.0
2020-09-09 10:20:00,102.73,102.78,102.19,102.19,29015.0,94.3282,94.3741,93.8324,93.8324,29015.0
2020-09-09 10:30:00,102.22,102.48,102.12,102.2,16986.0,93.8599,94.0987,93.7681,93.8416,16986.0
2020-09-09 10:40:00,102.24,102.47,102.07,102.11,14743.0,93.8783,94.0895,93.7222,93.7589,14743.0
2020-09-09 10:50:00,102.12,102.12,101.78,102.02,18225.0,93.7681,93.7681,93.4559,93.6763,18225.0
2020-09-09 11:00:00,102.06,102.49,102.06,102.21,22630.0,93.713,94.1079,93.713,93.8508,22630.0
2020-09-09 11:10:00,102.12,102.3,102.11,102.27,20347.0,93.7681,93.9334,93.7589,93.9058,20347.0
2020-09-09 11:20:00,102.29,102.56,102.22,102.51,18543.0,93.9242,94.1721,93.8599,94.1262,18543.0
2020-09-09 11:30:00,102.51,102.59,102.26,102.53,15650.0,94.1262,94.1997,93.8967,94.1446,15650.0
2020-09-09 11:40:00,102.5,102.66,102.48,102.66,14009.0,94.117,94.264,94.0987,94.264,14009.0
2020-09-09 11:50:00,102.67,102.74,102.55,102.55,7136.0,94.2731,94.3374,94.1629,94.1629,7136.0
2020-09-09 12:00:00,102.56,102.57,102.35,102.47,13473.0,94.1721,94.1813,93.9793,94.0895,13473.0
2020-09-09 12:10:00,102.49,102.57,102.4,102.47,6622.0,94.1079,94.1813,94.0252,94.0895,6622.0
2020-09-09 12:20:00,102.47,102.51,102.32,102.33,9805.0,94.0895,94.1262,93.9518,93.9609,9805.0
2020-09-09 12:30:00,102.32,102.58,102.32,102.56,8541.0,93.9518,94.1905,93.9518,94.1721,8541.0
2020-09-09 12:40:00,102.59,102.66,102.49,102.52,9540.0,94.1997,94.264,94.1079,94.1354,9540.0
2020-09-09 12:50:00,102.51,102.53,102.36,102.48,7735.0,94.1262,94.1446,93.9885,94.0987,7735.0
2020-09-09 13:00:00,102.47,102.81,102.42,102.81,19872.0,94.0895,94.4017,94.0436,94.4017,19872.0
2020-09-09 13:10:00,102.81,103.01,102.81,103.01,16113.0,94.4017,94.5853,94.4017,94.5853,16113.0
2020-09-09 13:20:00,103.02,103.03,102.88,102.98,9209.0,94.5945,94.6037,94.466,94.5578,9209.0
2020-09-09 13:30:00,102.98,103.33,102.96,103.26,17097.0,94.5578,94.8792,94.5394,94.8149,17097.0
2020-09-09 13:40:00,103.25,103.3,102.86,102.98,12897.0,94.8057,94.8516,94.4476,94.5578,12897.0
2020-09-09 13:50:00,103.0,103.11,102.97,103.09,12083.0,94.5761,94.6771,94.5486,94.6588,12083.0
2020-09-09 14:00:00,103.14,103.25,102.95,103.24,19265.0,94.7047,94.8057,94.5302,94.7965,19265.0
2020-09-09 14:10:00,103.28,103.29,103.02,103.07,13761.0,94.8332,94.8424,94.5945,94.6404,13761.0
2020-09-09 14:20:00,103.05,103.07,102.87,102.95,8170.0,94.6221,94.6404,94.4568,94.5302,8170.0
2020-09-09 14:30:00,102.95,103.15,102.95,103.08,11196.0,94.5302,94.7139,94.5302,94.6496,11196.0
2020-09-09 14:40:00,103.06,103.13,102.98,103.09,11420.0,94.6312,94.6955,94.5578,94.6588,11420.0
2020-09-09 14:50:00,103.12,103.19,103.05,103.13,9816.0,94.6863,94.7506,94.6221,94.6955,9816.0
2020-09-09 15:00:00,103.15,103.39,103.12,103.32,26769.0,94.7139,94.9342,94.6863,94.87,26769.0
2020-09-09 15:10:00,103.34,103.57,103.31,103.57,17351.0,94.8883,95.0995,94.8608,95.0995,17351.0
2020-09-09 15:20:00,103.58,103.7,103.22,103.3,20842.0,95.1087,95.2189,94.7782,94.8516,20842.0
2020-09-09 15:30:00,103.28,103.34,103.15,103.2,29469.0,94.8332,94.8883,94.7139,94.7598,29469.0
2020-09-09 15:40:00,103.17,103.27,102.98,103.13,34101.0,94.7322,94.8241,94.5578,94.6955,34101.0
2020-09-09 15:50:00,103.11,103.11,102.52,102.56,90333.0,94.6771,94.6771,94.1354,94.1721,90333.0
2020-09-10 09:30:00,103.0,103.08,102.7,103.05,30012.0,94.5761,94.6496,94.3007,94.6221,30012.0
2020-09-10 09:40:00,103.11,103.44,103.07,103.39,16794.0,94.6771,94.9802,94.6404,94.9342,16794.0
2020-09-10 09:50:00,103.38,103.79,103.27,103.63,71506.0,94.9251,95.3015,94.8241,95.1546,71506.0
2020-09-10 10:00:00,103.6,103.98,103.55,103.9,72729.0,95.1271,95.476,95.0812,95.4025,72729.0
2020-09-10 10:10:00,103.91,103.92,103.58,103.62,24472.0,95.4117,95.4209,95.1087,95.1454,24472.0
2020-09-10 10:20:00,103.58,103.58,102.77,102.77,10616.0,95.1087,95.1087,94.365,94.365,10616.0
2020-09-10 10:30:00,102.73,103.07,102.65,102.89,12280.0,94.3282,94.6404,94.2548,94.4751,12280.0
2020-09-10 10:40:00,102.88,103.02,102.13,102.43,17103.0,94.466,94.5945,93.7773,94.0528,17103.0
2020-09-10 10:50:00,102.43,102.63,102.03,102.05,17891.0,94.0528,94.2364,93.6855,93.7038,17891.0
2020-09-10 11:00:00,102.11,102.55,102.0,102.49,12608.0,93.7589,94.1629,93.6579,94.1079,12608.0
2020-09-10 11:10:00,102.5,102.7,102.16,102.52,21605.0,94.117,94.3007,93.8048,94.1354,21605.0
2020-09-10 11:20:00,102.45,102.77,102.38,102.76,24463.0,94.0711,94.365,94.0069,94.3558,24463.0
2020-09-10 11:30:00,102.73,102.87,102.55,102.81,16678.0,94.3282,94.4568,94.1629,94.4017,16678.0
2020-09-10 11:40:00,102.77,102.77,102.27,102.48,8451.0,94.365,94.365,93.9058,94.0987,8451.0
2020-09-10 11:50:00,102.49,102.51,102.13,102.13,17460.0,94.1079,94.1262,93.7773,93.7773,17460.0
2020-09-10 12:00:00,102.12,102.34,102.05,102.14,15879.0,93.7681,93.9701,93.7038,93.7865,15879.0
2020-09-10 12:10:00,102.18,102.31,102.09,102.24,17798.0,93.8232,93.9426,93.7406,93.8783,17798.0
2020-09-10 12:20:00,102.22,102.24,101.85,102.01,18598.0,93.8599,93.8783,93.5202,93.6671,18598.0
2020-09-10 12:30:00,102.0,102.15,101.63,101.63,13512.0,93.6579,93.7957,93.3182,93.3182,13512.0
2020-09-10 12:40:00,101.65,101.81,101.57,101.66,10414.0,93.3366,93.4835,93.2631,93.3457,10414.0
2020-09-10 12:50:00,101.69,101.96,101.69,101.92,7552.0,93.3733,93.6212,93.3733,93.5845,7552.0
2020-09-10 13:00:00,101.88,101.97,101.77,101.88,12287.0,93.5477,93.6304,93.4467,93.5477,12287.0
2020-09-10 13:10:00,101.92,102.06,101.83,102.06,10486.0,93.5845,93.713,93.5018,93.713,10486.0
2020-09-10 13:20:00,102.08,102.08,101.81,101.82,14436.0,93.7314,93.7314,93.4835,93.4927,14436.0
2020-09-10 13:30:00,101.77,102.0,101.74,101.78,16429.0,93.4467,93.6579,93.4192,93.4559,16429.0
2020-09-10 13:40:00,101.73,101.87,101.68,101.8,8841.0,93.41,93.5386,93.3641,93.4743,8841.0
2020-09-10 13:50:00,101.85,101.85,101.6,101.68,9499.0,93.5202,93.5202,93.2906,93.3641,9499.0
2020-09-10 14:00:00,101.67,102.03,101.66,102.03,10874.0,93.3549,93.6855,93.3457,93.6855,10874.0
2020-09-10 14:10:00,102.05,102.05,101.51,101.55,11461.0,93.7038,93.7038,93.208,93.2447,11461.0
2020-09-10 14:20:00,101.57,101.65,100.91,100.91,18111.0,93.2631,93.3366,92.6571,92.6571,18111.0
2020-09-10 14:30:00,101.04,101.19,100.85,101.17,13352.0,92.7764,92.9142,92.602,92.8958,13352.0
2020-09-10 14:40:00,101.15,101.35,100.93,101.32,19568.0,92.8774,93.0611,92.6754,93.0335,19568.0
2020-09-10 14:50:00,101.32,101.43,101.05,101.31,8245.0,93.0335,93.1345,92.7856,93.0244,8245.0
2020-09-10 15:00:00,101.37,101.42,101.12,101.12,14237.0,93.0795,93.1254,92.8499,92.8499,14237.0
2020-09-10 15:10:00,101.14,101.24,100.73,100.74,26374.0,92.8683,92.9601,92.4918,92.501,26374.0
2020-09-10 15:20:00,100.75,101.01,100.64,100.9,34901.0,92.5102,92.7489,92.4092,92.6479,34901.0
2020-09-10 15:30:00,100.93,101.27,100.81,101.27,19186.0,92.6754,92.9876,92.5653,92.9876,19186.0
2020-09-10 15:40:00,101.26,101.58,100.91,101.04,32813.0,92.9785,93.2723,92.6571,92.7764,32813.0
2020-09-10 15:50:00,100.97,101.52,100.89,101.01,84420.0,92.7122,93.2172,92.6387,92.7489,84420.0
2020-09-11 09:30:00,101.66,102.05,101.08,102.05,22357.0,93.3457,93.7038,92.8132,93.7038,22357.0
2020-09-11 09:40:00,101.95,102.38,101.82,102.34,9681.0,93.612,94.0069,93.4927,93.9701,9681.0
2020-09-11 09:50:00,102.29,102.69,101.98,102.06,13142.0,93.9242,94.2915,93.6396,93.713,13142.0
2020-09-11 10:00:00,101.99,102.62,101.99,102.41,15373.0,93.6487,94.2272,93.6487,94.0344,15373.0
2020-09-11 10:10:00,102.39,102.73,102.16,102.69,9812.0,94.016,94.3282,93.8048,94.2915,9812.0
2020-09-11 10:20:00,102.69,102.82,102.48,102.5,9162.0,94.2915,94.4109,94.0987,94.117,9162.0
2020-09-11 10:30:00,102.59,102.77,102.37,102.77,9646.0,94.1997,94.365,93.9977,94.365,9646.0
2020-09-11 10:40:00,102.67,103.03,102.67,102.9,10802.0,94.2731,94.6037,94.2731,94.4843,10802.0
2020-09-11 10:50:00,102.85,102.95,102.7,102.7,8826.0,94.4384,94.5302,94.3007,94.3007,8826.0
2020-09-11 11:00:00,102.68,103.09,102.68,103.07,8360.0,94.2823,94.6588,94.2823,94.6404,8360.0
2020-09-11 11:10:00,103.1,103.17,102.96,103.03,7267.0,94.668,94.7322,94.5394,94.6037,7267.0
2020-09-11 11:20:00,102.99,102.99,102.69,102.91,8460.0,94.567,94.567,94.2915,94.4935,8460.0
2020-09-11 11:30:00,102.9,102.93,102.72,102.87,5040.0,94.4843,94.5119,94.319,94.4568,5040.0
2020-09-11 11:40:00,102.84,103.06,102.82,102.84,7173.0,94.4292,94.6312,94.4109,94.4292,7173.0
2020-09-11 11:50:00,102.92,103.13,102.78,102.99,6073.0,94.5027,94.6955,94.3741,94.567,6073.0
2020-09-11 12:00:00,103.03,103.32,102.9,103.32,4279.0,94.6037,94.87,94.4843,94.87,4279.0
2020-09-11 12:10:00,103.26,103.37,103.18,103.27,6134.0,94.8149,94.9159,94.7414,94.8241,6134.0
2020-09-11 12:20:00,103.37,103.41,103.19,103.2,7358.0,94.9159,94.9526,94.7506,94.7598,7358.0
2020-09-11 12:30:00,103.12,103.15,103.01,103.09,6557.0,94.6863,94.7139,94.5853,94.6588,6557.0
2020-09-11 12:40:00,103.01,103.13,102.89,103.03,11894.0,94.5853,94.6955,94.4751,94.6037,11894.0
2020-09-11 12:50:00,103.07,103.17,102.78,102.85,7687.0,94.6404,94.7322,94.3741,94.4384,7687.0
2020-09-11 13:00:00,102.82,102.92,102.65,102.65,7722.0,94.4109,94.5027,94.2548,94.2548,7722.0
2020-09-11 13:10:00,102.63,102.74,102.47,102.64,7053.0,94.2364,94.3374,94.0895,94.2456,7053.0
2020-09-11 13:20:00,102.65,102.7,102.5,102.5,9244.0,94.2548,94.3007,94.117,94.117,9244.0
2020-09-11 13:30:00,102.56,102.65,102.34,102.56,9042.0,94.1721,94.2548,93.9701,94.1721,9042.0
2020-09-11 13:40:00,102.48,102.75,102.39,102.43,7823.0,94.0987,94.3466,94.016,94.0528,7823.0
2020-09-11 13:50:00,102.45,102.58,102.24,102.27,5820.0,94.0711,94.1905,93.8783,93.9058,5820.0
2020-09-11 14:00:00,102.29,102.67,102.15,102.56,12814.0,93.9242,94.2731,93.7957,94.1721,12814.0
2020-09-11 14:10:00,102.5,102.68,102.45,102.56,9460.0,94.117,94.2823,94.0711,94.1721,9460.0
2020-09-11 14:20:00,102.61,102.61,102.4,102.44,9967.0,94.218,94.218,94.0252,94.0619,9967.0
2020-09-11 14:30:00,102.45,102.84,102.45,102.83,9253.0,94.0711,94.4292,94.0711,94.42,9253.0
2020-09-11 14:40:00,102.8,102.92,102.61,102.61,9578.0,94.3925,94.5027,94.218,94.218,9578.0
2020-09-11 14:50:00,102.65,102.86,102.61,102.72,11373.0,94.2548,94.4476,94.218,94.319,11373.0
2020-09-11 15:00:00,102.71,102.77,102.46,102.47,12723.0,94.3099,94.365,94.0803,94.0895,12723.0
2020-09-11 15:10:00,102.5,102.84,102.37,102.76,11185.0,94.117,94.4292,93.9977,94.3558,11185.0
2020-09-11 15:20:00,102.76,103.04,102.75,102.91,14252.0,94.3558,94.6129,94.3466,94.4935,14252.0
2020-09-11 15:30:00,102.91,103.01,102.72,102.78,16095.0,94.4935,94.5853,94.319,94.3741,16095.0
2020-09-11 15:40:00,102.78,102.95,102.67,102.77,30185.0,94.3741,94.5302,94.2731,94.365,30185.0
2020-09-11 15:50:00,102.83,102.9,102.42,102.53,108830.0,94.42,94.4843,94.0436,94.1446,108830.0
2020-09-14 09:30:00,103.31,103.37,102.72,102.87,27385.0,94.8608,94.9159,94.319,94.4568,27385.0
2020-09-14 09:40:00,102.78,103.12,102.73,103.1,13981.0,94.3741,94.6863,94.3282,94.668,13981.0
2020-09-14 09:50:00,103.15,103.43,103.06,103.35,15633.0,94.7139,94.971,94.6312,94.8975,15633.0
2020-09-14 10:00:00,103.43,103.7,103.36,103.54,15389.0,94.971,95.2189,94.9067,95.072,15389.0
2020-09-14 10:10:00,103.51,103.66,103.25,103.66,13744.0,95.0444,95.1822,94.8057,95.1822,13744.0
2020-09-14 10:20:00,103.62,103.72,103.56,103.62,17225.0,95.1454,95.2373,95.0903,95.1454,17225.0
2020-09-14 10:30:00,103.59,103.65,103.17,103.22,10940.0,95.1179,95.173,94.7322,94.7782,10940.0
2020-09-14 10:40:00,103.19,103.46,103.17,103.46,14517.0,94.7506,94.9985,94.7322,94.9985,14517.0
2020-09-14 10:50:00,103.52,103.52,103.05,103.07,15577.0,95.0536,95.0536,94.6221,94.6404,15577.0
2020-09-14 11:00:00,103.06,103.13,102.73,102.74,36190.0,94.6312,94.6955,94.3282,94.3374,36190.0
2020-09-14 11:10:00,102.7,102.99,102.63,102.97,15476.0,94.3007,94.567,94.2364,94.5486,15476.0
2020-09-14 11:20:00,102.92,103.1,102.9,102.95,10980.0,94.5027,94.668,94.4843,94.5302,10980.0
2020-09-14 11:30:00,102.92,103.31,102.92,103.3,10932.0,94.5027,94.8608,94.5027,94.8516,10932.0
2020-09-14 11:40:00,103.22,103.27,103.03,103.11,13566.0,94.7782,94.8241,94.6037,94.6771,13566.0
2020-09-14 11:50:00,103.06,103.16,103.01,103.1,12349.0,94.6312,94.7231,94.5853,94.668,12349.0
2020-09-14 12:00:00,103.17,103.42,103.13,103.32,15438.0,94.7322,94.9618,94.6955,94.87,15438.0
2020-09-14 12:10:00,103.3,103.5,103.3,103.44,12795.0,94.8516,95.0353,94.8516,94.9802,12795.0
2020-09-14 12:20:00,103.41,103.56,103.37,103.51,15074.0,94.9526,95.0903,94.9159,95.0444,15074.0
2020-09-14 12:30:00,103.52,103.55,103.42,103.53,16803.0,95.0536,95.0812,94.9618,95.0628,16803.0
2020-09-14 12:40:00,103.52,103.62,103.5,103.55,13548.0,95.0536,95.1454,95.0353,95.0812,13548.0
2020-09-14 12:50:00,103.55,103.73,103.52,103.73,18943.0,95.0812,95.2464,95.0536,95.2464,18943.0
2020-09-14 13:00:00,103.72,103.92,103.69,103.69,7678.0,95.2373,95.4209,95.2097,95.2097,7678.0
2020-09-14 13:10:00,103.68,103.82,103.61,103.61,11024.0,95.2005,95.3291,95.1363,95.1363,11024.0
2020-09-14 13:20:00,103.63,103.72,103.56,103.66,5449.0,95.1546,95.2373,95.0903,95.1822,5449.0
2020-09-14 13:30:00,103.67,103.72,103.35,103.38,14502.0,95.1913,95.2373,94.8975,94.9251,14502.0
2020-09-14 13:40:00,103.38,103.42,103.24,103.32,6131.0,94.9251,94.9618,94.7965,94.87,6131.0
2020-09-14 13:50:00,103.32,103.43,103.3,103.38,12031.0,94.87,94.971,94.8516,94.9251,12031.0
2020-09-14 14:00:00,103.35,103.44,103.26,103.38,12687.0,94.8975,94.9802,94.8149,94.9251,12687.0
2020-09-14 14:10:00,103.42,103.47,103.35,103.42,11681.0,94.9618,95.0077,94.8975,94.9618,11681.0
2020-09-14 14:20:00,103.38,103.48,103.3,103.3,14900.0,94.9251,95.0169,94.8516,94.8516,14900.0
2020-09-14 14:30:00,103.33,103.42,103.31,103.37,12939.0,94.8792,94.9618,94.8608,94.9159,12939.0
2020-09-14 14:40:00,103.37,103.5,103.33,103.34,15434.0,94.9159,95.0353,94.8792,94.8883,15434.0
2020-09-14 14:50:00,103.32,103.45,102.94,103.26,29226.0,94.87,94.9893,94.5211,94.8149,29226.0
2020-09-14 15:00:00,103.24,103.35,103.03,103.18,12624.0,94.7965,94.8975,94.6037,94.7414,12624.0
2020-09-14 15:10:00,103.13,103.13,102.92,103.02,16331.0,94.6955,94.6955,94.5027,94.5945,16331.0
2020-09-14 15:20:00,103.05,103.08,102.86,103.01,27104.0,94.6221,94.6496,94.4476,94.5853,27104.0
2020-09-14 15:30:00,103.01,103.2,102.86,103.16,30090.0,94.5853,94.7598,94.4476,94.7231,30090.0
2020-09-14 15:40:00,103.18,103.71,103.17,103.65,57290.0,94.7414,95.2281,94.7322,95.173,57290.0
2020-09-14 15:50:00,103.69,103.73,103.15,103.18,284910.0,95.2097,95.2464,94.7139,94.7414,284910.0
2020-09-15 09:30:00,103.89,104.28,103.65,103.98,27229.0,95.3934,95.7515,95.173,95.476,27229.0
2020-09-15 09:40:00,104.09,104.39,103.95,103.95,16582.0,95.577,95.8525,95.4484,95.4484,16582.0
2020-09-15 09:50:00,103.95,104.17,103.52,103.7,22450.0,95.4484,95.6505,95.0536,95.2189,22450.0
2020-09-15 10:00:00,103.74,104.14,103.74,104.04,9321.0,95.2556,95.6229,95.2556,95.5311,9321.0
2020-09-15 10:10:00,104.01,104.46,103.91,104.37,9875.0,95.5035,95.9167,95.4117,95.8341,9875.0
2020-09-15 10:20:00,104.34,104.46,104.25,104.45,35867.0,95.8066,95.9167,95.7239,95.9076,35867.0
2020-09-15 10:30:00,104.48,104.56,104.15,104.24,16473.0,95.9351,96.0086,95.6321,95.7147,16473.0
2020-09-15 10:40:00,104.25,104.37,104.09,104.25,12600.0,95.7239,95.8341,95.577,95.7239,12600.0
2020-09-15 10:50:00,104.25,104.32,104.11,104.24,12175.0,95.7239,95.7882,95.5954,95.7147,12175.0
2020-09-15 11:00:00,104.23,104.33,104.08,104.09,8679.0,95.7055,95.7974,95.5678,95.577,8679.0
2020-09-15 11:10:00,104.1,104.18,104.09,104.14,8240.0,95.5862,95.6596,95.577,95.6229,8240.0
2020-09-15 11:20:00,104.14,104.14,103.83,103.95,8971.0,95.6229,95.6229,95.3383,95.4484,8971.0
2020-09-15 11:30:00,103.94,103.98,103.82,103.9,21269.0,95.4393,95.476,95.3291,95.4025,21269.0
2020-09-15 11:40:00,103.84,103.86,103.75,103.81,8000.0,95.3474,95.3658,95.2648,95.3199,8000.0
2020-09-15 11:50:00,103.82,103.82,103.66,103.74,7695.0,95.3291,95.3291,95.1822,95.2556,7695.0
2020-09-15 12:00:00,103.72,103.83,103.55,103.64,9648.0,95.2373,95.3383,95.0812,95.1638,9648.0
2020-09-15 12:10:00,103.62,103.7,103.59,103.63,7740.0,95.1454,95.2189,95.1179,95.1546,7740.0
2020-09-15 12:20:00,103.62,103.62,103.41,103.53,10366.0,95.1454,95.1454,94.9526,95.0628,10366.0
2020-09-15 12:30:00,103.53,103.63,103.49,103.57,10064.0,95.0628,95.1546,95.0261,95.0995,10064.0
2020-09-15 12:40:00,103.59,103.62,103.46,103.51,7474.0,95.1179,95.1454,94.9985,95.0444,7474.0
2020-09-15 12:50:00,103.51,103.55,103.43,103.49,8069.0,95.0444,95.0812,94.971,95.0261,8069.0
2020-09-15 13:00:00,103.49,103.54,103.31,103.32,12224.0,95.0261,95.072,94.8608,94.87,12224.0
2020-09-15 13:10:00,103.36,103.44,103.35,103.37,6056.0,94.9067,94.9802,94.8975,94.9159,6056.0
2020-09-15 13:20:00,103.37,103.41,103.33,103.36,6820.0,94.9159,94.9526,94.8792,94.9067,6820.0
2020-09-15 13:30:00,103.37,103.43,103.32,103.34,6755.0,94.9159,94.971,94.87,94.8883,6755.0
2020-09-15 13:40:00,103.39,103.44,103.28,103.32,9508.0,94.9342,94.9802,94.8332,94.87,9508.0
2020-09-15 13:50:00,103.31,103.38,103.28,103.31,6442.0,94.8608,94.9251,94.8332,94.8608,6442.0
2020-09-15 14:00:00,103.32,103.46,103.28,103.45,12051.0,94.87,94.9985,94.8332,94.9893,12051.0
2020-09-15 14:10:00,103.44,103.52,103.43,103.48,10516.0,94.9802,95.0536,94.971,95.0169,10516.0
2020-09-15 14:20:00,103.48,103.6,103.47,103.57,7981.0,95.0169,95.1271,95.0077,95.0995,7981.0
2020-09-15 14:30:00,103.56,103.59,103.39,103.41,16065.0,95.0903,95.1179,94.9342,94.9526,16065.0
2020-09-15 14:40:00,103.44,103.49,103.3,103.49,21418.0,94.9802,95.0261,94.8516,95.0261,21418.0
2020-09-15 14:50:00,103.49,103.65,103.44,103.59,21317.0,95.0261,95.173,94.9802,95.1179,21317.0
2020-09-15 15:00:00,103.59,103.65,103.35,103.35,22795.0,95.1179,95.173,94.8975,94.8975,22795.0
2020-09-15 15:10:00,103.37,103.59,103.37,103.52,25297.0,94.9159,95.1179,94.9159,95.0536,25297.0
2020-09-15 15:20:00,103.54,103.54,103.32,103.34,18217.0,95.072,95.072,94.87,94.8883,18217.0
2020-09-15 15:30:00,103.32,103.32,103.04,103.13,29505.0,94.87,94.87,94.6129,94.6955,29505.0
2020-09-15 15:40:00,103.12,103.27,103.06,103.22,37444.0,94.6863,94.8241,94.6312,94.7782,37444.0
2020-09-15 15:50:00,103.21,103.21,102.79,102.88,174642.0,94.769,94.769,94.3833,94.466,174642.0
2020-09-16 09:30:00,103.59,104.38,103.32,103.65,62378.0,95.1179,95.8433,94.87,95.173,62378.0
2020-09-16 09:40:00,103.66,103.73,103.0,103.73,26052.0,95.1822,95.2464,94.5761,95.2464,26052.0
2020-09-16 09:50:00,103.65,103.81,103.37,103.69,20237.0,95.173,95.3199,94.9159,95.2097,20237.0
2020-09-16 10:00:00,103.7,103.83,103.39,103.39,25330.0,95.2189,95.3383,94.9342,94.9342,25330.0
2020-09-16 10:10:00,103.38,103.84,103.24,103.79,37481.0,94.9251,95.3474,94.7965,95.3015,37481.0
2020-09-16 10:20:00,103.76,103.93,103.56,103.62,32967.0,95.274,95.4301,95.0903,95.1454,32967.0
2020-09-16 10:30:00,103.67,103.97,103.65,103.93,12953.0,95.1913,95.4668,95.173,95.4301,12953.0
2020-09-16 10:40:00,103.91,104.12,103.9,104.05,17279.0,95.4117,95.6045,95.4025,95.5403,17279.0
2020-09-16 10:50:00,104.09,104.55,104.06,104.55,44872.0,95.577,95.9994,95.5495,95.9994,44872.0
2020-09-16 11:00:00,104.53,104.82,104.48,104.79,15341.0,95.981,96.2473,95.9351,96.2198,15341.0
2020-09-16 11:10:00,104.77,105.08,104.76,104.9,31526.0,96.2014,96.486,96.1922,96.3208,31526.0
2020-09-16 11:20:00,104.9,105.24,104.86,105.24,17849.0,96.3208,96.6329,96.284,96.6329,17849.0
2020-09-16 11:30:00,105.2,105.39,105.08,105.28,36516.0,96.5962,96.7707,96.486,96.6697,36516.0
2020-09-16 11:40:00,105.28,105.31,105.05,105.07,19516.0,96.6697,96.6972,96.4585,96.4769,19516.0
2020-09-16 11:50:00,105.06,105.2,104.94,104.96,10766.0,96.4677,96.5962,96.3575,96.3758,10766.0
2020-09-16 12:00:00,104.98,105.0,104.75,104.77,13413.0,96.3942,96.4126,96.183,96.2014,13413.0
2020-09-16 12:10:00,104.77,104.93,104.77,104.88,18454.0,96.2014,96.3483,96.2014,96.3024,18454.0
2020-09-16 12:20:00,104.89,104.91,104.65,104.69,16414.0,96.3116,96.3299,96.0912,96.1279,16414.0
2020-09-16 12:30:00,104.66,104.79,104.62,104.79,25149.0,96.1004,96.2198,96.0637,96.2198,25149.0
2020-09-16 12:40:00,104.76,104.81,104.57,104.57,10394.0,96.1922,96.2381,96.0177,96.0177,10394.0
2020-09-16 12:50:00,104.61,104.66,104.54,104.62,6995.0,96.0545,96.1004,95.9902,96.0637,6995.0
2020-09-16 13:00:00,104.63,104.67,104.51,104.61,7944.0,96.0728,96.1096,95.9627,96.0545,7944.0
2020-09-16 13:10:00,104.61,104.61,104.46,104.54,9990.0,96.0545,96.0545,95.9167,95.9902,9990.0
2020-09-16 13:20:00,104.59,104.63,104.5,104.54,8963.0,96.0361,96.0728,95.9535,95.9902,8963.0
2020-09-16 13:30:00,104.56,104.56,104.31,104.33,21604.0,96.0086,96.0086,95.779,95.7974,21604.0
2020-09-16 13:40:00,104.34,104.73,104.31,104.59,21858.0,95.8066,96.1647,95.779,96.0361,21858.0
2020-09-16 13:50:00,104.58,104.7,104.58,104.68,45423.0,96.0269,96.1371,96.0269,96.1187,45423.0
2020-09-16 14:00:00,104.67,105.01,104.65,104.95,28776.0,96.1096,96.4218,96.0912,96.3667,28776.0
2020-09-16 14:10:00,104.97,105.26,104.83,104.98,33030.0,96.385,96.6513,96.2565,96.3942,33030.0
2020-09-16 14:20:00,105.0,105.02,104.86,104.91,26095.0,96.4126,96.4309,96.284,96.3299,26095.0
2020-09-16 14:30:00,104.91,105.23,104.79,105.23,36919.0,96.3299,96.6238,96.2198,96.6238,36919.0
2020-09-16 14:40:00,105.23,105.34,105.14,105.34,24408.0,96.6238,96.7248,96.5411,96.7248,24408.0
2020-09-16 14:50:00,105.3,105.3,104.94,105.21,36799.0,96.688,96.688,96.3575,96.6054,36799.0
2020-09-16 15:00:00,105.15,105.28,104.86,104.86,34628.0,96.5503,96.6697,96.284,96.284,34628.0
2020-09-16 15:10:00,104.87,104.89,104.49,104.76,59495.0,96.2932,96.3116,95.9443,96.1922,59495.0
2020-09-16 15:20:00,104.74,104.8,104.55,104.63,29680.0,96.1738,96.2289,95.9994,96.0728,29680.0
2020-09-16 15:30:00,104.59,104.8,104.3,104.54,61746.0,96.0361,96.2289,95.7698,95.9902,61746.0
2020-09-16 15:40:00,104.5,105.13,104.37,104.91,49397.0,95.9535,96.5319,95.8341,96.3299,49397.0
2020-09-16 15:50:00,104.92,104.97,104.3,104.41,142959.0,96.3391,96.385,95.7698,95.8708,142959.0
2020-09-17 09:30:00,103.31,103.34,102.09,102.8,32692.0,94.8608,94.8883,93.7406,94.3925,32692.0
2020-09-17 09:40:00,102.76,102.94,102.44,102.67,9763.0,94.3558,94.5211,94.0619,94.2731,9763.0
2020-09-17 09:50:00,102.66,103.38,102.65,103.11,21507.0,94.264,94.9251,94.2548,94.6771,21507.0
2020-09-17 10:00:00,103.11,103.74,102.98,103.59,24629.0,94.6771,95.2556,94.5578,95.1179,24629.0
2020-09-17 10:10:00,103.8,104.16,103.76,103.78,3036.0,95.3107,95.6413,95.274,95.2924,3036.0
2020-09-17 10:20:00,103.89,104.27,103.85,104.12,5258.0,95.3934,95.7423,95.3566,95.6045,5258.0
2020-09-17 10:30:00,104.16,104.5,104.03,104.23,7956.0,95.6413,95.9535,95.5219,95.7055,7956.0
2020-09-17 10:40:00,104.18,104.84,104.04,104.83,10910.0,95.6596,96.2657,95.5311,96.2565,10910.0
2020-09-17 10:50:00,104.79,105.0,104.75,104.8,8478.0,96.2198,96.4126,96.183,96.2289,8478.0
2020-09-17 11:00:00,104.84,105.31,104.84,105.23,8014.0,96.2657,96.6972,96.2657,96.6238,8014.0
2020-09-17 11:10:00,105.29,105.36,105.07,105.14,9430.0,96.6789,96.7431,96.4769,96.5411,9430.0
2020-09-17 11:20:00,105.31,105.33,104.97,105.04,6609.0,96.6972,96.7156,96.385,96.4493,6609.0
2020-09-17 11:30:00,105.03,105.22,105.0,105.17,6377.0,96.4401,96.6146,96.4126,96.5687,6377.0
2020-09-17 11:40:00,105.17,105.18,104.96,105.14,7205.0,96.5687,96.5779,96.3758,96.5411,7205.0
2020-09-17 11:50:00,105.18,105.25,105.07,105.21,11808.0,96.5779,96.6421,96.4769,96.6054,11808.0
2020-09-17 12:00:00,105.18,105.28,105.14,105.25,10067.0,96.5779,96.6697,96.5411,96.6421,10067.0
2020-09-17 12:10:00,105.24,105.24,104.7,104.82,19945.0,96.6329,96.6329,96.1371,96.2473,19945.0
2020-09-17 12:20:00,104.81,105.1,104.77,105.05,19450.0,96.2381,96.5044,96.2014,96.4585,19450.0
2020-09-17 12:30:00,105.05,105.19,104.98,105.15,10372.0,96.4585,96.587,96.3942,96.5503,10372.0
2020-09-17 12:40:00,105.13,105.13,104.9,105.01,14131.0,96.5319,96.5319,96.3208,96.4218,14131.0
2020-09-17 12:50:00,104.96,105.33,104.93,105.33,7478.0,96.3758,96.7156,96.3483,96.7156,7478.0
2020-09-17 13:00:00,105.26,105.3,105.09,105.21,6264.0,96.6513,96.688,96.4952,96.6054,6264.0
2020-09-17 13:10:00,105.17,105.18,104.92,105.0,6231.0,96.5687,96.5779,96.3391,96.4126,6231.0
2020-09-17 13:20:00,104.98,105.05,104.9,104.92,5866.0,96.3942,96.4585,96.3208,96.3391,5866.0
2020-09-17 13:30:00,104.93,104.97,104.83,104.88,9249.0,96.3483,96.385,96.2565,96.3024,9249.0
2020-09-17 13:40:00,104.89,104.99,104.75,104.93,17967.0,96.3116,96.4034,96.183,96.3483,17967.0
2020-09-17 13:50:00,104.93,104.98,104.85,104.89,8153.0,96.3483,96.3942,96.2748,96.3116,8153.0
2020-09-17 14:00:00,104.91,105.2,104.85,105.04,10546.0,96.3299,96.5962,96.2748,96.4493,10546.0
2020-09-17 14:10:00,105.06,105.3,105.06,105.19,11597.0,96.4677,96.688,96.4677,96.587,11597.0
2020-09-17 14:20:00,105.23,105.29,105.04,105.04,8502.0,96.6238,96.6789,96.4493,96.4493,8502.0
2020-09-17 14:30:00,104.97,105.01,104.74,104.81,9316.0,96.385,96.4218,96.1738,96.2381,9316.0
2020-09-17 14:40:00,104.81,104.94,104.78,104.88,10247.0,96.2381,96.3575,96.2106,96.3024,10247.0
2020-09-17 14:50:00,104.85,105.01,104.82,104.83,10347.0,96.2748,96.4218,96.2473,96.2565,10347.0
2020-09-17 15:00:00,104.82,104.87,104.62,104.78,20146.0,96.2473,96.2932,96.0637,96.2106,20146.0
2020-09-17 15:10:00,104.82,105.04,104.8,104.8,16505.0,96.2473,96.4493,96.2289,96.2289,16505.0
2020-09-17 15:20:00,104.83,104.96,104.72,104.86,28579.0,96.2565,96.3758,96.1555,96.284,28579.0
2020-09-17 15:30:00,104.8,105.37,104.8,105.37,42767.0,96.2289,96.7523,96.2289,96.7523,42767.0
2020-09-17 15:40:00,105.39,105.47,104.92,105.13,36321.0,96.7707,96.8441,96.3391,96.5319,36321.0
2020-09-17 15:50:00,105.09,105.25,104.84,104.99,111114.0,96.4952,96.6421,96.2657,96.4034,111114.0
2020-09-18 09:30:00,104.77,105.78,104.68,105.78,296048.0,96.2014,97.1288,96.1187,97.1288,296048.0
2020-09-18 09:40:00,105.88,105.89,104.96,105.06,13122.0,97.2206,97.2298,96.3758,96.4677,13122.0
2020-09-18 09:50:00,105.13,105.13,104.72,104.83,12059.0,96.5319,96.5319,96.1555,96.2565,12059.0
2020-09-18 10:00:00,104.78,105.05,104.74,104.83,17769.0,96.2106,96.4585,96.1738,96.2565,17769.0
2020-09-18 10:10:00,104.92,105.27,104.81,105.09,17908.0,96.3391,96.6605,96.2381,96.4952,17908.0
2020-09-18 10:20:00,105.06,105.48,105.03,105.44,13422.0,96.4677,96.8533,96.4401,96.8166,13422.0
2020-09-18 10:30:00,105.32,105.39,105.01,105.18,17373.0,96.7064,96.7707,96.4218,96.5779,17373.0
2020-09-18 10:40:00,105.23,105.4,105.04,105.19,24566.0,96.6238,96.7799,96.4493,96.587,24566.0
2020-09-18 10:50:00,105.22,105.22,104.92,104.95,14535.0,96.6146,96.6146,96.3391,96.3667,14535.0
2020-09-18 11:00:00,104.97,105.19,104.9,105.06,22846.0,96.385,96.587,96.3208,96.4677,22846.0
2020-09-18 11:10:00,105.03,105.14,104.73,104.73,14690.0,96.4401,96.5411,96.1647,96.1647,14690.0
2020-09-18 11:20:00,104.77,105.05,104.75,104.9,18340.0,96.2014,96.4585,96.183,96.3208,18340.0
2020-09-18 11:30:00,104.9,104.97,104.62,104.8,18407.0,96.3208,96.385,96.0637,96.2289,18407.0
2020-09-18 11:40:00,104.85,104.98,104.6,104.95,16768.0,96.2748,96.3942,96.0453,96.3667,16768.0
2020-09-18 11:50:00,104.95,105.0,104.72,104.76,19378.0,96.3667,96.4126,96.1555,96.1922,19378.0
2020-09-18 12:00:00,104.77,104.91,104.65,104.65,15856.0,96.2014,96.3299,96.0912,96.0912,15856.0
2020-09-18 12:10:00,104.65,104.7,104.35,104.4,18846.0,96.0912,96.1371,95.8157,95.8616,18846.0
2020-09-18 12:20:00,104.4,104.45,104.23,104.35,17911.0,95.8616,95.9076,95.7055,95.8157,17911.0
2020-09-18 12:30:00,104.35,104.37,104.15,104.34,15955.0,95.8157,95.8341,95.6321,95.8066,15955.0
2020-09-18 12:40:00,104.36,104.36,104.11,104.19,26873.0,95.8249,95.8249,95.5954,95.6688,26873.0
2020-09-18 12:50:00,104.18,104.19,103.9,103.99,12532.0,95.6596,95.6688,95.4025,95.4852,12532.0
2020-09-18 13:00:00,104.02,104.08,103.83,103.92,12589.0,95.5127,95.5678,95.3383,95.4209,12589.0
2020-09-18 13:10:00,103.94,104.1,103.79,103.85,12035.0,95.4393,95.5862,95.3015,95.3566,12035.0
2020-09-18 13:20:00,103.89,103.96,103.59,103.59,14511.0,95.3934,95.4576,95.1179,95.1179,14511.0
2020-09-18 13:30:00,103.55,103.55,103.08,103.25,29291.0,95.0812,95.0812,94.6496,94.8057,29291.0
2020-09-18 13:40:00,103.26,103.33,103.13,103.19,12546.0,94.8149,94.8792,94.6955,94.7506,12546.0
2020-09-18 13:50:00,103.17,103.33,103.11,103.32,11379.0,94.7322,94.8792,94.6771,94.87,11379.0
2020-09-18 14:00:00,103.32,103.39,103.15,103.34,15790.0,94.87,94.9342,94.7139,94.8883,15790.0
2020-09-18 14:10:00,103.34,103.56,103.19,103.21,19477.0,94.8883,95.0903,94.7506,94.769,19477.0
2020-09-18 14:20:00,103.19,103.72,103.17,103.58,28862.0,94.7506,95.2373,94.7322,95.1087,28862.0
2020-09-18 14:30:00,103.56,103.72,103.52,103.62,23104.0,95.0903,95.2373,95.0536,95.1454,23104.0
2020-09-18 14:40:00,103.62,103.77,103.56,103.77,29890.0,95.1454,95.2832,95.0903,95.2832,29890.0
2020-09-18 14:50:00,103.77,103.79,103.65,103.79,26339.0,95.2832,95.3015,95.173,95.3015,26339.0
2020-09-18 15:00:00,103.81,104.01,103.8,103.93,17991.0,95.3199,95.5035,95.3107,95.4301,17991.0
2020-09-18 15:10:00,103.94,103.99,103.83,103.92,19163.0,95.4393,95.4852,95.3383,95.4209,19163.0
2020-09-18 15:20:00,103.9,104.01,103.74,104.01,25200.0,95.4025,95.5035,95.2556,95.5035,25200.0
2020-09-18 15:30:00,104.0,104.1,103.87,104.02,41706.0,95.4944,95.5862,95.375,95.5127,41706.0
2020-09-18 15:40:00,104.03,104.06,103.66,103.75,42116.0,95.5219,95.5495,95.1822,95.2648,42116.0
2020-09-18 15:50:00,103.7,103.71,103.37,103.4,168583.0,95.2189,95.2281,94.9159,94.9434,168583.0
2020-09-21 09:30:00,101.07,101.52,100.19,100.54,45183.0,92.804,93.2172,91.996,92.3173,45183.0
2020-09-21 09:40:00,100.34,100.5,99.7,100.15,23695.0,92.1337,92.2806,91.546,91.9592,23695.0
2020-09-21 09:50:00,100.11,100.15,99.53,99.56,10279.0,91.9225,91.9592,91.3899,91.4175,10279.0
2020-09-21 10:00:00,99.46,99.55,98.73,98.97,15162.0,91.3257,91.4083,90.6554,90.8757,15162.0
2020-09-21 10:10:00,98.83,98.93,97.93,98.05,28763.0,90.7472,90.839,89.9208,90.031,28763.0
2020-09-21 10:20:00,98.02,98.39,97.93,98.34,31401.0,90.0034,90.3432,89.9208,90.2973,31401.0
2020-09-21 10:30:00,98.33,98.45,98.05,98.05,13351.0,90.2881,90.3983,90.031,90.031,13351.0
2020-09-21 10:40:00,97.98,98.52,97.97,98.51,17604.0,89.9667,90.4625,89.9575,90.4534,17604.0
2020-09-21 10:50:00,98.5,98.69,98.35,98.35,5138.0,90.4442,90.6186,90.3064,90.3064,5138.0
2020-09-21 11:00:00,98.34,98.75,98.32,98.59,13175.0,90.2973,90.6737,90.2789,90.5268,13175.0
2020-09-21 11:10:00,98.61,98.62,97.69,97.83,9773.0,90.5452,90.5544,89.7004,89.829,9773.0
2020-09-21 11:20:00,97.84,98.01,97.8,97.97,11157.0,89.8382,89.9943,89.8014,89.9575,11157.0
2020-09-21 11:30:00,97.94,98.13,97.7,97.84,16299.0,89.93,90.1044,89.7096,89.8382,16299.0
2020-09-21 11:40:00,97.74,98.24,97.71,98.23,10217.0,89.7463,90.2054,89.7188,90.1963,10217.0
2020-09-21 11:50:00,98.18,98.32,98.0,98.0,14036.0,90.1503,90.2789,89.9851,89.9851,14036.0
2020-09-21 12:00:00,98.0,98.4,97.94,98.27,16106.0,89.9851,90.3524,89.93,90.233,16106.0
2020-09-21 12:10:00,98.19,98.27,98.03,98.2,12985.0,90.1595,90.233,90.0126,90.1687,12985.0
2020-09-21 12:20:00,98.23,98.3,98.08,98.12,10316.0,90.1963,90.2605,90.0585,90.0953,10316.0
2020-09-21 12:30:00,98.1,98.1,97.81,97.97,14944.0,90.0769,90.0769,89.8106,89.9575,14944.0
2020-09-21 12:40:00,97.89,98.04,97.65,97.83,24299.0,89.8841,90.0218,89.6637,89.829,24299.0
2020-09-21 12:50:00,97.84,97.86,97.54,97.64,67985.0,89.8382,89.8565,89.5627,89.6545,67985.0
2020-09-21 13:00:00,97.66,97.69,97.15,97.37,45660.0,89.6729,89.7004,89.2046,89.4066,45660.0
2020-09-21 13:10:00,97.36,97.49,97.22,97.44,16088.0,89.3974,89.5168,89.2689,89.4709,16088.0
2020-09-21 13:20:00,97.44,97.47,97.16,97.24,27024.0,89.4709,89.4984,89.2138,89.2872,27024.0
2020-09-21 13:30:00,97.21,97.26,96.86,97.0,31148.0,89.2597,89.3056,88.9383,89.0669,31148.0
2020-09-21 13:40:00,97.0,97.02,96.46,96.53,69460.0,89.0669,89.0852,88.571,88.6353,69460.0
2020-09-21 13:50:00,96.5,96.64,96.36,96.45,35978.0,88.6077,88.7363,88.4792,88.5618,35978.0
2020-09-21 14:00:00,96.4,96.57,96.24,96.34,40798.0,88.5159,88.672,88.369,88.4608,40798.0
2020-09-21 14:10:00,96.33,96.7,96.26,96.44,17144.0,88.4517,88.7914,88.3874,88.5527,17144.0
2020-09-21 14:20:00,96.46,96.93,96.43,96.77,16546.0,88.571,89.0026,88.5435,88.8557,16546.0
2020-09-21 14:30:00,96.76,96.76,96.38,96.48,21101.0,88.8465,88.8465,88.4976,88.5894,21101.0
2020-09-21 14:40:00,96.43,96.57,96.39,96.49,18441.0,88.5435,88.672,88.5067,88.5986,18441.0
2020-09-21 14:50:00,96.53,96.77,96.52,96.64,14916.0,88.6353,88.8557,88.6261,88.7363,14916.0
2020-09-21 15:00:00,96.65,96.85,96.57,96.78,27988.0,88.7455,88.9291,88.672,88.8648,27988.0
2020-09-21 15:10:00,96.78,96.89,96.66,96.7,52526.0,88.8648,88.9659,88.7547,88.7914,52526.0
2020-09-21 15:20:00,96.69,96.84,96.58,96.71,78421.0,88.7822,88.9199,88.6812,88.8006,78421.0
2020-09-21 15:30:00,96.7,97.14,96.64,96.94,75727.0,88.7914,89.1954,88.7363,89.0118,75727.0
2020-09-21 15:40:00,96.95,97.05,96.82,96.88,90510.0,89.0209,89.1128,88.9016,88.9567,90510.0
2020-09-21 15:50:00,96.85,97.42,96.82,97.39,179635.0,88.9291,89.4525,88.9016,89.425,179635.0
2020-09-22 09:30:00,97.65,98.54,97.02,98.54,56523.0,89.6637,90.4809,89.0852,90.4809,56523.0
2020-09-22 09:40:00,98.53,99.0,98.39,98.5,28460.0,90.4717,90.9033,90.3432,90.4442,28460.0
2020-09-22 09:50:00,98.43,98.49,98.23,98.27,28272.0,90.3799,90.435,90.1963,90.233,28272.0
2020-09-22 10:00:00,98.2,98.58,98.12,98.53,25923.0,90.1687,90.5176,90.0953,90.4717,25923.0
2020-09-22 10:10:00,98.57,99.04,98.42,99.02,27161.0,90.5085,90.94,90.3707,90.9216,27161.0
2020-09-22 10:20:00,99.03,99.29,98.97,99.21,34055.0,90.9308,91.1696,90.8757,91.0961,34055.0
2020-09-22 10:30:00,99.28,99.42,99.12,99.17,31583.0,91.1604,91.2889,91.0135,91.0594,31583.0
2020-09-22 10:40:00,99.17,99.17,98.82,98.94,25872.0,91.0594,91.0594,90.738,90.8482,25872.0
2020-09-22 10:50:00,98.96,99.17,98.57,98.57,31056.0,90.8666,91.0594,90.5085,90.5085,31056.0
2020-09-22 11:00:00,98.62,98.72,98.44,98.55,22477.0,90.5544,90.6462,90.3891,90.4901,22477.0
2020-09-22 11:10:00,98.59,98.73,98.51,98.64,23195.0,90.5268,90.6554,90.4534,90.5727,23195.0
2020-09-22 11:20:00,98.63,98.68,98.28,98.28,18583.0,90.5635,90.6095,90.2422,90.2422,18583.0
2020-09-22 11:30:00,98.3,98.32,98.0,98.3,19527.0,90.2605,90.2789,89.9851,90.2605,19527.0
2020-09-22 11:40:00,98.29,98.5,98.28,98.36,43627.0,90.2514,90.4442,90.2422,90.3156,43627.0
2020-09-22 11:50:00,98.35,98.63,98.32,98.58,30199.0,90.3064,90.5635,90.2789,90.5176,30199.0
2020-09-22 12:00:00,98.61,98.74,98.58,98.71,17788.0,90.5452,90.6645,90.5176,90.637,17788.0
2020-09-22 12:10:00,98.71,98.93,98.69,98.7,27421.0,90.637,90.839,90.6186,90.6278,27421.0
2020-09-22 12:20:00,98.69,98.69,98.53,98.58,16205.0,90.6186,90.6186,90.4717,90.5176,16205.0
2020-09-22 12:30:00,98.59,98.6,98.35,98.41,19950.0,90.5268,90.536,90.3064,90.3615,19950.0
2020-09-22 12:40:00,98.39,98.49,98.35,98.41,15043.0,90.3432,90.435,90.3064,90.3615,15043.0
2020-09-22 12:50:00,98.41,98.46,98.14,98.2,32055.0,90.3615,90.4074,90.1136,90.1687,32055.0
2020-09-22 13:00:00,98.23,98.34,98.14,98.33,14826.0,90.1963,90.2973,90.1136,90.2881,14826.0
2020-09-22 13:10:00,98.34,98.53,98.32,98.5,14412.0,90.2973,90.4717,90.2789,90.4442,14412.0
2020-09-22 13:20:00,98.49,98.7,98.45,98.63,12397.0,90.435,90.6278,90.3983,90.5635,12397.0
2020-09-22 13:30:00,98.62,98.77,98.61,98.77,19057.0,90.5544,90.6921,90.5452,90.6921,19057.0
2020-09-22 13:40:00,98.77,98.83,98.71,98.8,15569.0,90.6921,90.7472,90.637,90.7196,15569.0
2020-09-22 13:50:00,98.81,98.91,98.77,98.82,20167.0,90.7288,90.8206,90.6921,90.738,20167.0
2020-09-22 14:00:00,98.85,99.02,98.85,98.91,19126.0,90.7656,90.9216,90.7656,90.8206,19126.0
2020-09-22 14:10:00,98.94,99.0,98.82,98.97,21197.0,90.8482,90.9033,90.738,90.8757,21197.0
2020-09-22 14:20:00,98.97,98.97,98.78,98.92,31487.0,90.8757,90.8757,90.7013,90.8298,31487.0
2020-09-22 14:30:00,98.95,99.1,98.95,99.05,21513.0,90.8574,90.9951,90.8574,90.9492,21513.0
2020-09-22 14:40:00,99.03,99.26,99.03,99.14,20194.0,90.9308,91.142,90.9308,91.0318,20194.0
2020-09-22 14:50:00,99.14,99.26,99.09,99.15,25894.0,91.0318,91.142,90.9859,91.041,25894.0
2020-09-22 15:00:00,99.14,99.15,98.88,99.09,18416.0,91.0318,91.041,90.7931,90.9859,18416.0
2020-09-22 15:10:00,99.08,99.14,98.93,99.12,26056.0,90.9767,91.0318,90.839,91.0135,26056.0
2020-09-22 15:20:00,99.11,99.41,99.07,99.36,26946.0,91.0043,91.2798,90.9676,91.2338,26946.0
2020-09-22 15:30:00,99.38,99.43,99.2,99.42,41531.0,91.2522,91.2981,91.0869,91.2889,41531.0
2020-09-22 15:40:00,99.45,99.56,99.38,99.44,49961.0,91.3165,91.4175,91.2522,91.3073,49961.0
2020-09-22 15:50:00,99.48,99.5,99.07,99.3,98162.0,91.344,91.3624,90.9676,91.1787,98162.0
2020-09-23 09:30:00,99.19,100.68,99.19,100.68,54549.0,91.0777,92.4459,91.0777,92.4459,54549.0
2020-09-23 09:40:00,100.73,100.94,100.26,100.84,30408.0,92.4918,92.6846,92.0602,92.5928,30408.0
2020-09-23 09:50:00,100.78,100.82,100.35,100.35,18943.0,92.5377,92.5744,92.1429,92.1429,18943.0
2020-09-23 10:00:00,100.38,100.42,100.09,100.35,24884.0,92.1704,92.2072,91.9041,92.1429,24884.0
2020-09-23 10:10:00,100.36,100.36,100.06,100.29,21155.0,92.1521,92.1521,91.8766,92.0878,21155.0
2020-09-23 10:20:00,100.29,100.55,100.29,100.48,15140.0,92.0878,92.3265,92.0878,92.2622,15140.0
2020-09-23 10:30:00,100.48,100.62,99.89,100.09,19213.0,92.2622,92.3908,91.7205,91.9041,19213.0
2020-09-23 10:40:00,100.13,100.44,100.12,100.44,18154.0,91.9409,92.2255,91.9317,92.2255,18154.0
2020-09-23 10:50:00,100.44,100.75,100.3,100.66,34345.0,92.2255,92.5102,92.097,92.4275,34345.0
2020-09-23 11:00:00,100.67,101.04,100.6,100.98,27643.0,92.4367,92.7764,92.3724,92.7214,27643.0
2020-09-23 11:10:00,101.0,101.05,100.51,100.63,21377.0,92.7397,92.7856,92.2898,92.4,21377.0
2020-09-23 11:20:00,100.66,100.67,100.46,100.55,14761.0,92.4275,92.4367,92.2439,92.3265,14761.0
2020-09-23 11:30:00,100.55,100.61,100.38,100.61,14505.0,92.3265,92.3816,92.1704,92.3816,14505.0
2020-09-23 11:40:00,100.62,100.7,100.38,100.39,13047.0,92.3908,92.4643,92.1704,92.1796,13047.0
2020-09-23 11:50:00,100.36,100.37,100.09,100.27,16346.0,92.1521,92.1612,91.9041,92.0694,16346.0
2020-09-23 12:00:00,100.25,100.68,100.14,100.41,22337.0,92.0511,92.4459,91.9501,92.198,22337.0
2020-09-23 12:10:00,100.44,100.51,100.3,100.31,16382.0,92.2255,92.2898,92.097,92.1061,16382.0
2020-09-23 12:20:00,100.31,100.36,100.11,100.16,17684.0,92.1061,92.1521,91.9225,91.9684,17684.0
2020-09-23 12:30:00,100.16,100.17,99.96,100.14,22361.0,91.9684,91.9776,91.7848,91.9501,22361.0
2020-09-23 12:40:00,100.18,100.26,100.02,100.26,52438.0,91.9868,92.0602,91.8399,92.0602,52438.0
2020-09-23 12:50:00,100.26,100.69,100.2,100.66,30815.0,92.0602,92.4551,92.0051,92.4275,30815.0
2020-09-23 13:00:00,100.66,100.66,100.29,100.37,12435.0,92.4275,92.4275,92.0878,92.1612,12435.0
2020-09-23 13:10:00,100.38,100.52,100.25,100.47,12536.0,92.1704,92.299,92.0511,92.2531,12536.0
2020-09-23 13:20:00,100.48,100.63,100.42,100.47,15015.0,92.2622,92.4,92.2072,92.2531,15015.0
2020-09-23 13:30:00,100.47,100.59,100.42,100.44,16399.0,92.2531,92.3632,92.2072,92.2255,16399.0
2020-09-23 13:40:00,100.44,100.45,100.25,100.31,12031.0,92.2255,92.2347,92.0511,92.1061,12031.0
2020-09-23 13:50:00,100.31,100.35,100.12,100.23,19148.0,92.1061,92.1429,91.9317,92.0327,19148.0
2020-09-23 14:00:00,100.23,100.23,100.02,100.06,11933.0,92.0327,92.0327,91.8399,91.8766,11933.0
2020-09-23 14:10:00,100.06,100.25,99.45,99.45,22295.0,91.8766,92.0511,91.3165,91.3165,22295.0
2020-09-23 14:20:00,99.52,99.67,99.3,99.36,61825.0,91.3808,91.5185,91.1787,91.2338,61825.0
2020-09-23 14:30:00,99.39,99.7,99.31,99.59,35571.0,91.2614,91.546,91.1879,91.445,35571.0
2020-09-23 14:40:00,99.59,99.66,99.41,99.56,38368.0,91.445,91.5093,91.2798,91.4175,38368.0
2020-09-23 14:50:00,99.56,99.69,99.24,99.27,33213.0,91.4175,91.5369,91.1237,91.1512,33213.0
2020-09-23 15:00:00,99.32,99.47,99.03,99.26,50828.0,91.1971,91.3348,90.9308,91.142,50828.0
2020-09-23 15:10:00,99.29,99.65,98.86,99.22,93540.0,91.1696,91.5001,90.7747,91.1053,93540.0
2020-09-23 15:20:00,99.18,99.55,99.08,99.53,59270.0,91.0686,91.4083,90.9767,91.3899,59270.0
2020-09-23 15:30:00,99.52,99.53,99.11,99.24,57848.0,91.3808,91.3899,91.0043,91.1237,57848.0
2020-09-23 15:40:00,99.25,99.39,98.88,99.03,42086.0,91.1328,91.2614,90.7931,90.9308,42086.0
2020-09-23 15:50:00,98.95,99.03,98.68,98.78,140890.0,90.8574,90.9308,90.6095,90.7013,140890.0
2020-09-24 09:30:00,98.48,98.71,98.05,98.16,31327.0,90.4258,90.637,90.031,90.132,31327.0
2020-09-24 09:40:00,98.17,99.22,98.12,99.15,19439.0,90.1412,91.1053,90.0953,91.041,19439.0
2020-09-24 09:50:00,99.17,99.37,99.04,99.19,20908.0,91.0594,91.243,90.94,91.0777,20908.0
2020-09-24 10:00:00,99.28,99.94,99.28,99.8,21638.0,91.1604,91.7664,91.1604,91.6379,21638.0
2020-09-24 10:10:00,99.77,100.01,99.52,99.85,21995.0,91.6103,91.8307,91.3808,91.6838,21995.0
2020-09-24 10:20:00,99.79,99.82,99.41,99.52,16589.0,91.6287,91.6562,91.2798,91.3808,16589.0
2020-09-24 10:30:00,99.52,99.52,99.17,99.33,19374.0,91.3808,91.3808,91.0594,91.2063,19374.0
2020-09-24 10:40:00,99.33,99.45,99.03,99.31,21988.0,91.2063,91.3165,90.9308,91.1879,21988.0
2020-09-24 10:50:00,99.31,99.51,99.22,99.41,17840.0,91.1879,91.3716,91.1053,91.2798,17840.0
2020-09-24 11:00:00,99.41,99.56,99.31,99.43,19225.0,91.2798,91.4175,91.1879,91.2981,19225.0
2020-09-24 11:10:00,99.4,99.43,99.17,99.22,17853.0,91.2706,91.2981,91.0594,91.1053,17853.0
2020-09-24 11:20:00,99.23,99.61,99.21,99.42,17083.0,91.1145,91.4634,91.0961,91.2889,17083.0
2020-09-24 11:30:00,99.42,99.66,99.35,99.62,18850.0,91.2889,91.5093,91.2247,91.4726,18850.0
2020-09-24 11:40:00,99.67,99.88,99.56,99.56,16416.0,91.5185,91.7113,91.4175,91.4175,16416.0
2020-09-24 11:50:00,99.59,99.95,99.59,99.94,17568.0,91.445,91.7756,91.445,91.7664,17568.0
2020-09-24 12:00:00,100.0,100.3,99.89,100.3,37349.0,91.8215,92.097,91.7205,92.097,37349.0
2020-09-24 12:10:00,100.33,100.33,99.98,100.04,16359.0,92.1245,92.1245,91.8031,91.8582,16359.0
2020-09-24 12:20:00,100.06,100.23,99.93,100.05,16923.0,91.8766,92.0327,91.7572,91.8674,16923.0
2020-09-24 12:30:00,100.05,100.05,99.62,99.66,19352.0,91.8674,91.8674,91.4726,91.5093,19352.0
2020-09-24 12:40:00,99.66,99.81,99.62,99.76,13360.0,91.5093,91.647,91.4726,91.6011,13360.0
2020-09-24 12:50:00,99.78,100.05,99.7,100.05,18538.0,91.6195,91.8674,91.546,91.8674,18538.0
2020-09-24 13:00:00,100.05,100.34,100.04,100.29,14461.0,91.8674,92.1337,91.8582,92.0878,14461.0
2020-09-24 13:10:00,100.3,100.6,100.3,100.44,15568.0,92.097,92.3724,92.097,92.2255,15568.0
2020-09-24 13:20:00,100.49,100.78,100.47,100.63,16475.0,92.2714,92.5377,92.2531,92.4,16475.0
2020-09-24 13:30:00,100.58,100.71,100.48,100.52,15379.0,92.3541,92.4734,92.2622,92.299,15379.0
2020-09-24 13:40:00,100.54,100.59,100.4,100.52,26952.0,92.3173,92.3632,92.1888,92.299,26952.0
2020-09-24 13:50:00,100.5,100.7,100.34,100.35,20037.0,92.2806,92.4643,92.1337,92.1429,20037.0
2020-09-24 14:00:00,100.37,100.43,100.21,100.36,14247.0,92.1612,92.2163,92.0143,92.1521,14247.0
2020-09-24 14:10:00,100.36,100.39,99.97,99.97,76570.0,92.1521,92.1796,91.794,91.794,76570.0
2020-09-24 14:20:00,99.94,100.19,99.91,100.09,15747.0,91.7664,91.996,91.7389,91.9041,15747.0
2020-09-24 14:30:00,100.12,100.24,99.94,99.99,19988.0,91.9317,92.0419,91.7664,91.8123,19988.0
2020-09-24 14:40:00,99.99,100.19,99.84,99.84,18534.0,91.8123,91.996,91.6746,91.6746,18534.0
2020-09-24 14:50:00,99.8,99.82,99.42,99.42,15058.0,91.6379,91.6562,91.2889,91.2889,15058.0
2020-09-24 15:00:00,99.49,99.59,99.39,99.53,20491.0,91.3532,91.445,91.2614,91.3899,20491.0
2020-09-24 15:10:00,99.51,99.79,99.38,99.57,22530.0,91.3716,91.6287,91.2522,91.4267,22530.0
2020-09-24 15:20:00,99.56,99.58,99.12,99.28,29606.0,91.4175,91.4359,91.0135,91.1604,29606.0
2020-09-24 15:30:00,99.22,99.56,99.15,99.56,31290.0,91.1053,91.4175,91.041,91.4175,31290.0
2020-09-24 15:40:00,99.56,99.74,99.31,99.31,31571.0,91.4175,91.5828,91.1879,91.1879,31571.0
2020-09-24 15:50:00,99.28,99.73,99.28,99.65,69607.0,91.1604,91.5736,91.1604,91.5001,69607.0
2020-09-25 09:30:00,98.6,99.04,98.4,98.94,29182.0,90.536,90.94,90.3524,90.8482,29182.0
2020-09-25 09:40:00,98.88,99.44,98.88,99.27,19437.0,90.7931,91.3073,90.7931,91.1512,19437.0
2020-09-25 09:50:00,99.27,99.7,99.21,99.38,27586.0,91.1512,91.546,91.0961,91.2522,27586.0
2020-09-25 10:00:00,99.38,99.42,99.01,99.34,19860.0,91.2522,91.2889,90.9125,91.2155,19860.0
2020-09-25 10:10:00,99.34,99.34,98.73,99.05,21196.0,91.2155,91.2155,90.6554,90.9492,21196.0
2020-09-25 10:20:00,99.12,99.66,99.12,99.54,30538.0,91.0135,91.5093,91.0135,91.3991,30538.0
2020-09-25 10:30:00,99.59,99.81,99.22,99.77,21561.0,91.445,91.647,91.1053,91.6103,21561.0
2020-09-25 10:40:00,99.8,100.2,99.63,99.63,32744.0,91.6379,92.0051,91.4818,91.4818,32744.0
2020-09-25 10:50:00,99.64,99.94,99.56,99.65,16220.0,91.4909,91.7664,91.4175,91.5001,16220.0
2020-09-25 11:00:00,99.7,99.7,99.09,99.11,28400.0,91.546,91.546,90.9859,91.0043,28400.0
2020-09-25 11:10:00,99.11,99.61,99.1,99.59,18360.0,91.0043,91.4634,90.9951,91.445,18360.0
2020-09-25 11:20:00,99.59,99.68,99.48,99.58,14909.0,91.445,91.5277,91.344,91.4359,14909.0
2020-09-25 11:30:00,99.59,99.89,99.59,99.77,30144.0,91.445,91.7205,91.445,91.6103,30144.0
2020-09-25 11:40:00,99.8,99.86,99.35,99.35,41999.0,91.6379,91.693,91.2247,91.2247,41999.0
2020-09-25 11:50:00,99.27,99.35,99.07,99.09,17116.0,91.1512,91.2247,90.9676,90.9859,17116.0
2020-09-25 12:00:00,99.06,99.39,99.05,99.39,21830.0,90.9584,91.2614,90.9492,91.2614,21830.0
2020-09-25 12:10:00,99.39,99.61,99.31,99.31,18141.0,91.2614,91.4634,91.1879,91.1879,18141.0
2020-09-25 12:20:00,99.34,99.4,99.23,99.26,18204.0,91.2155,91.2706,91.1145,91.142,18204.0
2020-09-25 12:30:00,99.28,99.42,99.2,99.42,14135.0,91.1604,91.2889,91.0869,91.2889,14135.0
2020-09-25 12:40:00,99.45,99.6,99.45,99.48,13599.0,91.3165,91.4542,91.3165,91.344,13599.0
2020-09-25 12:50:00,99.49,99.78,99.48,99.74,10765.0,91.3532,91.6195,91.344,91.5828,10765.0
2020-09-25 13:00:00,99.74,99.95,99.66,99.83,13568.0,91.5828,91.7756,91.5093,91.6654,13568.0
2020-09-25 13:10:00,99.9,99.95,99.79,99.92,25591.0,91.7297,91.7756,91.6287,91.748,25591.0
2020-09-25 13:20:00,99.99,100.07,99.84,99.87,10586.0,91.8123,91.8858,91.6746,91.7021,10586.0
2020-09-25 13:30:00,99.89,100.0,99.85,99.93,17874.0,91.7205,91.8215,91.6838,91.7572,17874.0
2020-09-25 13:40:00,99.95,100.14,99.95,100.1,12173.0,91.7756,91.9501,91.7756,91.9133,12173.0
2020-09-25 13:50:00,100.11,100.24,100.07,100.12,12481.0,91.9225,92.0419,91.8858,91.9317,12481.0
2020-09-25 14:00:00,100.12,100.36,100.03,100.24,17192.0,91.9317,92.1521,91.849,92.0419,17192.0
2020-09-25 14:10:00,100.23,100.35,100.07,100.33,15719.0,92.0327,92.1429,91.8858,92.1245,15719.0
2020-09-25 14:20:00,100.34,100.44,100.27,100.37,21371.0,92.1337,92.2255,92.0694,92.1612,21371.0
2020-09-25 14:30:00,100.36,100.39,100.24,100.25,14263.0,92.1521,92.1796,92.0419,92.0511,14263.0
2020-09-25 14:40:00,100.24,100.36,100.22,100.3,15154.0,92.0419,92.1521,92.0235,92.097,15154.0
2020-09-25 14:50:00,100.29,100.46,100.2,100.44,18196.0,92.0878,92.2439,92.0051,92.2255,18196.0
2020-09-25 15:00:00,100.45,100.65,100.42,100.65,19202.0,92.2347,92.4183,92.2072,92.4183,19202.0
2020-09-25 15:10:00,100.65,100.73,100.49,100.73,21616.0,92.4183,92.4918,92.2714,92.4918,21616.0
2020-09-25 15:20:00,100.73,100.75,100.42,100.61,30248.0,92.4918,92.5102,92.2072,92.3816,30248.0
2020-09-25 15:30:00,100.61,100.61,100.12,100.15,29346.0,92.3816,92.3816,91.9317,91.9592,29346.0
2020-09-25 15:40:00,100.11,100.14,99.96,100.05,22463.0,91.9225,91.9501,91.7848,91.8674,22463.0
2020-09-25 15:50:00,100.06,100.09,99.77,99.95,88792.0,91.8766,91.9041,91.6103,91.7756,88792.0
2020-09-28 09:30:00,101.53,102.4,101.2,102.07,45621.0,93.2264,94.0252,92.9234,93.7222,45621.0
2020-09-28 09:40:00,102.06,102.52,102.06,102.47,32619.0,93.713,94.1354,93.713,94.0895,32619.0
2020-09-28 09:50:00,102.35,102.48,102.01,102.42,18038.0,93.9793,94.0987,93.6671,94.0436,18038.0
2020-09-28 10:00:00,102.42,102.6,102.22,102.35,20368.0,94.0436,94.2089,93.8599,93.9793,20368.0
2020-09-28 10:10:00,102.4,103.12,102.4,103.06,30066.0,94.0252,94.6863,94.0252,94.6312,30066.0
2020-09-28 10:20:00,103.1,103.5,103.1,103.17,17830.0,94.668,95.0353,94.668,94.7322,17830.0
2020-09-28 10:30:00,103.17,103.48,103.13,103.2,16505.0,94.7322,95.0169,94.6955,94.7598,16505.0
2020-09-28 10:40:00,103.25,103.47,103.22,103.24,25134.0,94.8057,95.0077,94.7782,94.7965,25134.0
2020-09-28 10:50:00,103.25,103.29,103.01,103.17,15868.0,94.8057,94.8424,94.5853,94.7322,15868.0
2020-09-28 11:00:00,103.23,103.26,103.02,103.18,15331.0,94.7873,94.8149,94.5945,94.7414,15331.0
2020-09-28 11:10:00,103.17,103.25,103.06,103.25,15751.0,94.7322,94.8057,94.6312,94.8057,15751.0
2020-09-28 11:20:00,103.18,103.27,103.03,103.11,16206.0,94.7414,94.8241,94.6037,94.6771,16206.0
2020-09-28 11:30:00,103.11,103.38,103.11,103.38,11726.0,94.6771,94.9251,94.6771,94.9251,11726.0
2020-09-28 11:40:00,103.36,103.37,103.17,103.29,14435.0,94.9067,94.9159,94.7322,94.8424,14435.0
2020-09-28 11:50:00,103.29,103.34,103.14,103.28,18293.0,94.8424,94.8883,94.7047,94.8332,18293.0
2020-09-28 12:00:00,103.25,103.4,103.11,103.34,13547.0,94.8057,94.9434,94.6771,94.8883,13547.0
2020-09-28 12:10:00,103.36,103.52,103.26,103.31,16630.0,94.9067,95.0536,94.8149,94.8608,16630.0
2020-09-28 12:20:00,103.31,103.32,103.13,103.22,19882.0,94.8608,94.87,94.6955,94.7782,19882.0
2020-09-28 12:30:00,103.25,103.4,103.15,103.34,16234.0,94.8057,94.9434,94.7139,94.8883,16234.0
2020-09-28 12:40:00,103.36,103.4,102.98,103.01,36489.0,94.9067,94.9434,94.5578,94.5853,36489.0
2020-09-28 12:50:00,103.01,103.05,102.92,102.95,21699.0,94.5853,94.6221,94.5027,94.5302,21699.0
2020-09-28 13:00:00,102.94,103.0,102.71,102.71,12982.0,94.5211,94.5761,94.3099,94.3099,12982.0
2020-09-28 13:10:00,102.75,102.77,102.6,102.61,16404.0,94.3466,94.365,94.2089,94.218,16404.0
2020-09-28 13:20:00,102.61,102.63,102.4,102.4,12939.0,94.218,94.2364,94.0252,94.0252,12939.0
2020-09-28 13:30:00,102.43,102.56,102.32,102.37,18947.0,94.0528,94.1721,93.9518,93.9977,18947.0
2020-09-28 13:40:00,102.36,102.51,102.28,102.48,50030.0,93.9885,94.1262,93.915,94.0987,50030.0
2020-09-28 13:50:00,102.53,102.62,102.48,102.52,27989.0,94.1446,94.2272,94.0987,94.1354,27989.0
2020-09-28 14:00:00,102.53,102.8,102.43,102.72,21525.0,94.1446,94.3925,94.0528,94.319,21525.0
2020-09-28 14:10:00,102.72,102.85,102.67,102.81,28827.0,94.319,94.4384,94.2731,94.4017,28827.0
2020-09-28 14:20:00,102.79,102.81,102.63,102.79,18322.0,94.3833,94.4017,94.2364,94.3833,18322.0
2020-09-28 14:30:00,102.79,102.94,102.78,102.93,18154.0,94.3833,94.5211,94.3741,94.5119,18154.0
2020-09-28 14:40:00,102.93,102.95,102.79,102.82,20569.0,94.5119,94.5302,94.3833,94.4109,20569.0
2020-09-28 14:50:00,102.84,102.87,102.77,102.79,15362.0,94.4292,94.4568,94.365,94.3833,15362.0
2020-09-28 15:00:00,102.78,102.79,102.59,102.59,25656.0,94.3741,94.3833,94.1997,94.1997,25656.0
2020-09-28 15:10:00,102.6,102.77,102.56,102.65,27525.0,94.2089,94.365,94.1721,94.2548,27525.0
2020-09-28 15:20:00,102.67,102.72,102.59,102.67,32081.0,94.2731,94.319,94.1997,94.2731,32081.0
2020-09-28 15:30:00,102.67,102.67,102.38,102.46,44154.0,94.2731,94.2731,94.0069,94.0803,44154.0
2020-09-28 15:40:00,102.47,102.57,102.27,102.28,50103.0,94.0895,94.1813,93.9058,93.915,50103.0
2020-09-28 15:50:00,102.27,102.38,102.11,102.38,96875.0,93.9058,94.0069,93.7589,94.0069,96875.0
2020-09-29 09:30:00,102.49,102.49,101.97,101.97,24774.0,94.1079,94.1079,93.6304,93.6304,24774.0
2020-09-29 09:40:00,102.01,102.29,101.82,102.25,13472.0,93.6671,93.9242,93.4927,93.8875,13472.0
2020-09-29 09:50:00,102.22,102.32,101.96,102.04,13565.0,93.8599,93.9518,93.6212,93.6947,13565.0
2020-09-29 10:00:00,102.02,102.34,102.0,102.15,14956.0,93.6763,93.9701,93.6579,93.7957,14956.0
2020-09-29 10:10:00,102.15,102.42,102.07,102.25,25923.0,93.7957,94.0436,93.7222,93.8875,25923.0
2020-09-29 10:20:00,102.28,102.47,102.2,102.32,24356.0,93.915,94.0895,93.8416,93.9518,24356.0
2020-09-29 10:30:00,102.32,102.36,101.63,101.7,23617.0,93.9518,93.9885,93.3182,93.3825,23617.0
2020-09-29 10:40:00,101.7,101.7,101.39,101.58,16943.0,93.3825,93.3825,93.0978,93.2723,16943.0
2020-09-29 10:50:00,101.58,101.66,101.28,101.28,15151.0,93.2723,93.3457,92.9968,92.9968,15151.0
2020-09-29 11:00:00,101.25,101.25,100.94,100.94,11606.0,92.9693,92.9693,92.6846,92.6846,11606.0
2020-09-29 11:10:00,100.93,101.11,100.87,101.11,7471.0,92.6754,92.8407,92.6203,92.8407,7471.0
2020-09-29 11:20:00,101.15,101.42,101.13,101.41,12725.0,92.8774,93.1254,92.8591,93.1162,12725.0
2020-09-29 11:30:00,101.4,101.61,101.34,101.57,19022.0,93.107,93.2998,93.0519,93.2631,19022.0
2020-09-29 11:40:00,101.58,101.58,101.11,101.2,30941.0,93.2723,93.2723,92.8407,92.9234,30941.0
2020-09-29 11:50:00,101.22,101.36,101.15,101.21,19541.0,92.9417,93.0703,92.8774,92.9325,19541.0
2020-09-29 12:00:00,101.19,101.26,100.99,101.09,22299.0,92.9142,92.9785,92.7305,92.8224,22299.0
2020-09-29 12:10:00,101.09,101.29,101.03,101.22,14901.0,92.8224,93.006,92.7673,92.9417,14901.0
2020-09-29 12:20:00,101.22,101.4,101.15,101.37,13331.0,92.9417,93.107,92.8774,93.0795,13331.0
2020-09-29 12:30:00,101.36,101.38,101.27,101.28,6006.0,93.0703,93.0886,92.9876,92.9968,6006.0
2020-09-29 12:40:00,101.26,101.36,101.17,101.33,12933.0,92.9785,93.0703,92.8958,93.0427,12933.0
2020-09-29 12:50:00,101.33,101.42,101.32,101.35,10786.0,93.0427,93.1254,93.0335,93.0611,10786.0
2020-09-29 13:00:00,101.39,101.39,101.15,101.18,12589.0,93.0978,93.0978,92.8774,92.905,12589.0
2020-09-29 13:10:00,101.2,101.39,101.16,101.39,16287.0,92.9234,93.0978,92.8866,93.0978,16287.0
2020-09-29 13:20:00,101.38,101.57,101.37,101.55,8053.0,93.0886,93.2631,93.0795,93.2447,8053.0
2020-09-29 13:30:00,101.54,101.59,101.44,101.48,5355.0,93.2356,93.2815,93.1437,93.1805,5355.0
2020-09-29 13:40:00,101.48,101.53,101.42,101.51,6458.0,93.1805,93.2264,93.1254,93.208,6458.0
2020-09-29 13:50:00,101.55,101.79,101.51,101.7,13036.0,93.2447,93.4651,93.208,93.3825,13036.0
2020-09-29 14:00:00,101.7,101.83,101.67,101.79,13281.0,93.3825,93.5018,93.3549,93.4651,13281.0
2020-09-29 14:10:00,101.78,101.83,101.56,101.83,16002.0,93.4559,93.5018,93.2539,93.5018,16002.0
2020-09-29 14:20:00,101.78,102.0,101.7,101.97,11691.0,93.4559,93.6579,93.3825,93.6304,11691.0
2020-09-29 14:30:00,101.97,102.09,101.86,101.93,12484.0,93.6304,93.7406,93.5294,93.5937,12484.0
2020-09-29 14:40:00,101.95,101.95,101.72,101.74,10178.0,93.612,93.612,93.4008,93.4192,10178.0
2020-09-29 14:50:00,101.77,101.8,101.62,101.62,11308.0,93.4467,93.4743,93.309,93.309,11308.0
2020-09-29 15:00:00,101.64,101.74,101.61,101.62,11437.0,93.3274,93.4192,93.2998,93.309,11437.0
2020-09-29 15:10:00,101.64,101.82,101.55,101.79,13418.0,93.3274,93.4927,93.2447,93.4651,13418.0
2020-09-29 15:20:00,101.72,101.72,101.51,101.62,15754.0,93.4008,93.4008,93.208,93.309,15754.0
2020-09-29 15:30:00,101.6,101.68,101.51,101.54,25778.0,93.2906,93.3641,93.208,93.2356,25778.0
2020-09-29 15:40:00,101.54,101.63,101.45,101.6,33526.0,93.2356,93.3182,93.1529,93.2906,33526.0
2020-09-29 15:50:00,101.61,101.61,101.16,101.2,93779.0,93.2998,93.2998,92.8866,92.9234,93779.0
2020-09-30 09:30:00,101.71,102.33,101.45,102.22,33846.0,93.3916,93.9609,93.1529,93.8599,33846.0
2020-09-30 09:40:00,102.16,102.54,102.02,102.37,10291.0,93.8048,94.1538,93.6763,93.9977,10291.0
2020-09-30 09:50:00,102.36,102.74,102.29,102.56,15547.0,93.9885,94.3374,93.9242,94.1721,15547.0
2020-09-30 10:00:00,102.54,103.27,102.5,103.13,13108.0,94.1538,94.8241,94.117,94.6955,13108.0
2020-09-30 10:10:00,103.2,103.4,102.97,103.17,12389.0,94.7598,94.9434,94.5486,94.7322,12389.0
2020-09-30 10:20:00,103.21,103.24,102.8,102.99,6409.0,94.769,94.7965,94.3925,94.567,6409.0
2020-09-30 10:30:00,103.07,103.29,102.84,103.29,13817.0,94.6404,94.8424,94.4292,94.8424,13817.0
2020-09-30 10:40:00,103.37,103.65,103.25,103.53,26149.0,94.9159,95.173,94.8057,95.0628,26149.0
2020-09-30 10:50:00,103.55,103.59,103.33,103.33,6551.0,95.0812,95.1179,94.8792,94.8792,6551.0
2020-09-30 11:00:00,103.29,103.29,103.02,103.03,8771.0,94.8424,94.8424,94.5945,94.6037,8771.0
2020-09-30 11:10:00,103.06,103.26,102.98,103.26,16255.0,94.6312,94.8149,94.5578,94.8149,16255.0
2020-09-30 11:20:00,103.24,103.27,102.98,102.99,13547.0,94.7965,94.8241,94.5578,94.567,13547.0
2020-09-30 11:30:00,102.91,102.91,102.48,102.53,14498.0,94.4935,94.4935,94.0987,94.1446,14498.0
2020-09-30 11:40:00,102.54,102.58,102.47,102.56,17281.0,94.1538,94.1905,94.0895,94.1721,17281.0
2020-09-30 11:50:00,102.58,102.6,102.47,102.5,15142.0,94.1905,94.2089,94.0895,94.117,15142.0
2020-09-30 12:00:00,102.51,102.67,102.34,102.38,15135.0,94.1262,94.2731,93.9701,94.0069,15135.0
2020-09-30 12:10:00,102.4,102.79,102.39,102.74,23877.0,94.0252,94.3833,94.016,94.3374,23877.0
2020-09-30 12:20:00,102.75,102.96,102.74,102.94,18242.0,94.3466,94.5394,94.3374,94.5211,18242.0
2020-09-30 12:30:00,102.91,102.92,102.74,102.8,4269.0,94.4935,94.5027,94.3374,94.3925,4269.0
2020-09-30 12:40:00,102.77,102.85,102.68,102.73,5543.0,94.365,94.4384,94.2823,94.3282,5543.0
2020-09-30 12:50:00,102.74,102.87,102.69,102.69,8266.0,94.3374,94.4568,94.2915,94.2915,8266.0
2020-09-30 13:00:00,102.68,102.74,102.58,102.68,16447.0,94.2823,94.3374,94.1905,94.2823,16447.0
2020-09-30 13:10:00,102.74,102.81,102.68,102.73,23975.0,94.3374,94.4017,94.2823,94.3282,23975.0
2020-09-30 13:20:00,102.75,102.85,102.71,102.71,12291.0,94.3466,94.4384,94.3099,94.3099,12291.0
2020-09-30 13:30:00,102.71,102.97,102.69,102.93,12670.0,94.3099,94.5486,94.2915,94.5119,12670.0
2020-09-30 13:40:00,102.95,102.99,102.88,102.97,9729.0,94.5302,94.567,94.466,94.5486,9729.0
2020-09-30 13:50:00,102.95,102.98,102.76,102.84,9793.0,94.5302,94.5578,94.3558,94.4292,9793.0
2020-09-30 14:00:00,102.83,102.99,102.73,102.99,12607.0,94.42,94.567,94.3282,94.567,12607.0
2020-09-30 14:10:00,102.98,103.29,102.92,103.19,20182.0,94.5578,94.8424,94.5027,94.7506,20182.0
2020-09-30 14:20:00,103.2,103.3,102.49,102.5,41308.0,94.7598,94.8516,94.1079,94.117,41308.0
2020-09-30 14:30:00,102.5,102.62,102.19,102.19,31891.0,94.117,94.2272,93.8324,93.8324,31891.0
2020-09-30 14:40:00,102.23,102.29,101.52,101.58,19207.0,93.8691,93.9242,93.2172,93.2723,19207.0
2020-09-30 14:50:00,101.53,102.19,101.52,102.18,15549.0,93.2264,93.8324,93.2172,93.8232,15549.0
2020-09-30 15:00:00,102.19,102.23,101.93,102.02,15562.0,93.8324,93.8691,93.5937,93.6763,15562.0
2020-09-30 15:10:00,102.0,102.03,101.1,101.17,19998.0,93.6579,93.6855,92.8315,92.8958,19998.0
2020-09-30 15:20:00,101.16,101.72,100.95,101.6,42333.0,92.8866,93.4008,92.6938,93.2906,42333.0
2020-09-30 15:30:00,101.6,101.85,101.48,101.7,35483.0,93.2906,93.5202,93.1805,93.3825,35483.0
2020-09-30 15:40:00,101.65,102.13,101.57,102.1,67558.0,93.3366,93.7773,93.2631,93.7498,67558.0
2020-09-30 15:50:00,102.12,102.46,102.02,102.03,180391.0,93.7681,94.0803,93.6763,93.6855,180391.0
2020-10-01 09:30:00,102.71,103.21,102.5,102.56,40458.0,94.3099,94.769,94.117,94.1721,40458.0
2020-10-01 09:40:00,102.71,102.93,101.96,102.07,32319.0,94.3099,94.5119,93.6212,93.7222,32319.0
2020-10-01 09:50:00,102.03,102.15,101.53,101.53,20095.0,93.6855,93.7957,93.2264,93.2264,20095.0
2020-10-01 10:00:00,101.52,101.67,101.07,101.24,41578.0,93.2172,93.3549,92.804,92.9601,41578.0
2020-10-01 10:10:00,101.2,101.67,101.18,101.39,33224.0,92.9234,93.3549,92.905,93.0978,33224.0
2020-10-01 10:20:00,101.52,101.71,101.3,101.53,22797.0,93.2172,93.3916,93.0152,93.2264,22797.0
2020-10-01 10:30:00,101.51,101.89,101.39,101.73,18044.0,93.208,93.5569,93.0978,93.41,18044.0
2020-10-01 10:40:00,101.7,101.96,101.37,101.37,23056.0,93.3825,93.6212,93.0795,93.0795,23056.0
2020-10-01 10:50:00,101.3,101.43,101.06,101.25,18271.0,93.0152,93.1345,92.7948,92.9693,18271.0
2020-10-01 11:00:00,101.28,101.52,101.0,101.19,14542.0,92.9968,93.2172,92.7397,92.9142,14542.0
2020-10-01 11:10:00,101.09,101.64,100.93,101.53,25702.0,92.8224,93.3274,92.6754,93.2264,25702.0
2020-10-01 11:20:00,101.5,101.82,101.48,101.66,13500.0,93.1988,93.4927,93.1805,93.3457,13500.0
2020-10-01 11:30:00,101.65,101.74,101.38,101.41,8658.0,93.3366,93.4192,93.0886,93.1162,8658.0
2020-10-01 11:40:00,101.37,101.41,101.17,101.27,10519.0,93.0795,93.1162,92.8958,92.9876,10519.0
2020-10-01 11:50:00,101.3,101.39,101.19,101.39,17304.0,93.0152,93.0978,92.9142,93.0978,17304.0
2020-10-01 12:00:00,101.35,101.46,101.1,101.27,9343.0,93.0611,93.1621,92.8315,92.9876,9343.0
2020-10-01 12:10:00,101.3,101.36,101.15,101.31,12253.0,93.0152,93.0703,92.8774,93.0244,12253.0
2020-10-01 12:20:00,101.3,101.54,101.28,101.54,5388.0,93.0152,93.2356,92.9968,93.2356,5388.0
2020-10-01 12:30:00,101.57,101.59,101.32,101.42,7232.0,93.2631,93.2815,93.0335,93.1254,7232.0
2020-10-01 12:40:00,101.48,101.59,101.45,101.45,4649.0,93.1805,93.2815,93.1529,93.1529,4649.0
2020-10-01 12:50:00,101.43,101.47,101.05,101.07,21394.0,93.1345,93.1713,92.7856,92.804,21394.0
2020-10-01 13:00:00,101.1,101.12,100.92,101.09,16096.0,92.8315,92.8499,92.6663,92.8224,16096.0
2020-10-01 13:10:00,101.1,101.11,100.75,100.8,18826.0,92.8315,92.8407,92.5102,92.5561,18826.0
2020-10-01 13:20:00,100.81,100.97,100.59,100.59,24324.0,92.5653,92.7122,92.3632,92.3632,24324.0
2020-10-01 13:30:00,100.59,100.82,100.48,100.71,21294.0,92.3632,92.5744,92.2622,92.4734,21294.0
2020-10-01 13:40:00,100.73,100.77,100.43,100.59,16345.0,92.4918,92.5285,92.2163,92.3632,16345.0
2020-10-01 13:50:00,100.61,100.73,100.39,100.45,16615.0,92.3816,92.4918,92.1796,92.2347,16615.0
2020-10-01 14:00:00,100.43,100.61,99.96,99.96,30454.0,92.2163,92.3816,91.7848,91.7848,30454.0
2020-10-01 14:10:00,99.97,100.0,99.66,99.74,13995.0,91.794,91.8215,91.5093,91.5828,13995.0
2020-10-01 14:20:00,99.77,100.24,99.67,100.24,13765.0,91.6103,92.0419,91.5185,92.0419,13765.0
2020-10-01 14:30:00,100.22,100.4,100.19,100.3,9478.0,92.0235,92.1888,91.996,92.097,9478.0
2020-10-01 14:40:00,100.3,100.49,100.26,100.33,13565.0,92.097,92.2714,92.0602,92.1245,13565.0
2020-10-01 14:50:00,100.32,100.54,100.31,100.45,15763.0,92.1153,92.3173,92.1061,92.2347,15763.0
2020-10-01 15:00:00,100.45,100.69,100.45,100.55,15705.0,92.2347,92.4551,92.2347,92.3265,15705.0
2020-10-01 15:10:00,100.56,100.74,100.37,100.38,22140.0,92.3357,92.501,92.1612,92.1704,22140.0
2020-10-01 15:20:00,100.37,100.38,100.08,100.09,21067.0,92.1612,92.1704,91.895,91.9041,21067.0
2020-10-01 15:30:00,100.08,100.5,100.06,100.31,36346.0,91.895,92.2806,91.8766,92.1061,36346.0
2020-10-01 15:40:00,100.34,100.38,100.05,100.32,32938.0,92.1337,92.1704,91.8674,92.1153,32938.0
2020-10-01 15:50:00,100.43,100.64,100.26,100.59,88813.0,92.2163,92.4092,92.0602,92.3632,88813.0
2020-10-02 09:30:00,99.29,100.83,98.98,100.83,58436.0,91.1696,92.5836,90.8849,92.5836,58436.0
2020-10-02 09:40:00,100.73,100.94,100.2,100.43,19694.0,92.4918,92.6846,92.0051,92.2163,19694.0
2020-10-02 09:50:00,100.42,100.61,100.1,100.61,14911.0,92.2072,92.3816,91.9133,92.3816,14911.0
2020-10-02 10:00:00,100.55,101.73,100.49,101.73,29808.0,92.3265,93.41,92.2714,93.41,29808.0
2020-10-02 10:10:00,101.67,101.81,100.86,101.13,22079.0,93.3549,93.4835,92.6112,92.8591,22079.0
2020-10-02 10:20:00,101.08,101.5,100.78,101.33,19440.0,92.8132,93.1988,92.5377,93.0427,19440.0
2020-10-02 10:30:00,101.37,101.57,101.16,101.19,10808.0,93.0795,93.2631,92.8866,92.9142,10808.0
2020-10-02 10:40:00,101.15,101.6,101.08,101.53,12087.0,92.8774,93.2906,92.8132,93.2264,12087.0
2020-10-02 10:50:00,101.53,101.77,101.35,101.44,42402.0,93.2264,93.4467,93.0611,93.1437,42402.0
2020-10-02 11:00:00,101.39,101.77,101.24,101.63,27613.0,93.0978,93.4467,92.9601,93.3182,27613.0
2020-10-02 11:10:00,101.59,102.21,101.58,102.21,18698.0,93.2815,93.8508,93.2723,93.8508,18698.0
2020-10-02 11:20:00,102.24,102.57,102.18,102.47,20546.0,93.8783,94.1813,93.8232,94.0895,20546.0
2020-10-02 11:30:00,102.46,102.64,102.07,102.13,21064.0,94.0803,94.2456,93.7222,93.7773,21064.0
2020-10-02 11:40:00,102.15,102.37,102.09,102.31,15783.0,93.7957,93.9977,93.7406,93.9426,15783.0
2020-10-02 11:50:00,102.33,102.38,102.02,102.2,16845.0,93.9609,94.0069,93.6763,93.8416,16845.0
2020-10-02 12:00:00,102.15,102.98,102.12,102.82,18192.0,93.7957,94.5578,93.7681,94.4109,18192.0
2020-10-02 12:10:00,102.89,103.54,102.72,103.28,23425.0,94.4751,95.072,94.319,94.8332,23425.0
2020-10-02 12:20:00,103.34,103.72,103.21,103.59,33359.0,94.8883,95.2373,94.769,95.1179,33359.0
2020-10-02 12:30:00,103.55,103.89,103.53,103.83,39040.0,95.0812,95.3934,95.0628,95.3383,39040.0
2020-10-02 12:40:00,103.77,103.77,103.44,103.62,19185.0,95.2832,95.2832,94.9802,95.1454,19185.0
2020-10-02 12:50:00,103.56,103.84,103.46,103.84,48043.0,95.0903,95.3474,94.9985,95.3474,48043.0
2020-10-02 13:00:00,103.84,104.0,103.5,103.8,66059.0,95.3474,95.4944,95.0353,95.3107,66059.0
2020-10-02 13:10:00,103.79,104.16,103.64,104.04,35240.0,95.3015,95.6413,95.1638,95.5311,35240.0
2020-10-02 13:20:00,104.04,104.21,103.92,104.03,21999.0,95.5311,95.6872,95.4209,95.5219,21999.0
2020-10-02 13:30:00,104.1,104.1,103.63,103.85,26119.0,95.5862,95.5862,95.1546,95.3566,26119.0
2020-10-02 13:40:00,103.81,103.81,103.11,103.2,29973.0,95.3199,95.3199,94.6771,94.7598,29973.0
2020-10-02 13:50:00,103.2,103.37,103.13,103.29,16505.0,94.7598,94.9159,94.6955,94.8424,16505.0
2020-10-02 14:00:00,103.36,103.77,103.36,103.63,17752.0,94.9067,95.2832,94.9067,95.1546,17752.0
2020-10-02 14:10:00,103.63,103.91,103.56,103.83,21373.0,95.1546,95.4117,95.0903,95.3383,21373.0
2020-10-02 14:20:00,103.83,103.93,103.69,103.75,23364.0,95.3383,95.4301,95.2097,95.2648,23364.0
2020-10-02 14:30:00,103.78,104.03,103.73,103.93,28430.0,95.2924,95.5219,95.2464,95.4301,28430.0
2020-10-02 14:40:00,103.93,103.98,103.64,103.75,39656.0,95.4301,95.476,95.1638,95.2648,39656.0
2020-10-02 14:50:00,103.71,103.73,103.32,103.46,33357.0,95.2281,95.2464,94.87,94.9985,33357.0
2020-10-02 15:00:00,103.5,103.5,102.94,102.96,39675.0,95.0353,95.0353,94.5211,94.5394,39675.0
2020-10-02 15:10:00,102.91,103.28,102.76,102.93,48045.0,94.4935,94.8332,94.3558,94.5119,48045.0
2020-10-02 15:20:00,102.9,103.16,102.86,102.89,47191.0,94.4843,94.7231,94.4476,94.4751,47191.0
2020-10-02 15:30:00,102.89,103.1,102.79,102.86,72621.0,94.4751,94.668,94.3833,94.4476,72621.0
2020-10-02 15:40:00,102.86,103.09,102.72,103.07,72166.0,94.4476,94.6588,94.319,94.6404,72166.0
2020-10-02 15:50:00,103.1,103.1,102.47,102.69,207888.0,94.668,94.668,94.0895,94.2915,207888.0
2020-10-05 09:30:00,103.88,104.32,103.6,103.86,41366.0,95.3842,95.7882,95.1271,95.3658,41366.0
2020-10-05 09:40:00,103.98,104.4,103.82,104.39,14405.0,95.476,95.8616,95.3291,95.8525,14405.0
2020-10-05 09:50:00,104.4,104.67,104.16,104.67,21316.0,95.8616,96.1096,95.6413,96.1096,21316.0
2020-10-05 10:00:00,104.67,104.93,104.3,104.86,27403.0,96.1096,96.3483,95.7698,96.284,27403.0
2020-10-05 10:10:00,104.86,105.04,104.74,104.93,19486.0,96.284,96.4493,96.1738,96.3483,19486.0
2020-10-05 10:20:00,104.97,105.11,104.57,104.62,17185.0,96.385,96.5136,96.0177,96.0637,17185.0
2020-10-05 10:30:00,104.65,105.33,104.62,104.84,30288.0,96.0912,96.7156,96.0637,96.2657,30288.0
2020-10-05 10:40:00,104.89,105.12,104.82,105.03,15909.0,96.3116,96.5228,96.2473,96.4401,15909.0
2020-10-05 10:50:00,105.05,105.21,104.99,105.14,7712.0,96.4585,96.6054,96.4034,96.5411,7712.0
2020-10-05 11:00:00,105.18,105.47,105.01,105.01,10845.0,96.5779,96.8441,96.4218,96.4218,10845.0
2020-10-05 11:10:00,105.02,105.33,104.76,105.3,16941.0,96.4309,96.7156,96.1922,96.688,16941.0
2020-10-05 11:20:00,105.29,105.32,105.02,105.02,19200.0,96.6789,96.7064,96.4309,96.4309,19200.0
2020-10-05 11:30:00,104.97,104.99,104.73,104.86,9442.0,96.385,96.4034,96.1647,96.284,9442.0
2020-10-05 11:40:00,104.83,105.07,104.82,105.02,7724.0,96.2565,96.4769,96.2473,96.4309,7724.0
2020-10-05 11:50:00,105.0,105.15,104.99,104.99,10676.0,96.4126,96.5503,96.4034,96.4034,10676.0
2020-10-05 12:00:00,105.01,105.02,104.65,104.65,10295.0,96.4218,96.4309,96.0912,96.0912,10295.0
2020-10-05 12:10:00,104.69,104.79,104.57,104.61,8042.0,96.1279,96.2198,96.0177,96.0545,8042.0
2020-10-05 12:20:00,104.62,104.76,104.53,104.63,6875.0,96.0637,96.1922,95.981,96.0728,6875.0
2020-10-05 12:30:00,104.63,104.71,104.57,104.7,5254.0,96.0728,96.1463,96.0177,96.1371,5254.0
2020-10-05 12:40:00,104.78,104.81,104.7,104.79,6090.0,96.2106,96.2381,96.1371,96.2198,6090.0
2020-10-05 12:50:00,104.76,104.77,104.64,104.68,10995.0,96.1922,96.2014,96.082,96.1187,10995.0
2020-10-05 13:00:00,104.7,104.79,104.61,104.75,8901.0,96.1371,96.2198,96.0545,96.183,8901.0
2020-10-05 13:10:00,104.76,104.95,104.76,104.83,11768.0,96.1922,96.3667,96.1922,96.2565,11768.0
2020-10-05 13:20:00,104.83,104.89,104.66,104.89,13403.0,96.2565,96.3116,96.1004,96.3116,13403.0
2020-10-05 13:30:00,104.88,105.13,104.87,105.04,16671.0,96.3024,96.5319,96.2932,96.4493,16671.0
2020-10-05 13:40:00,105.01,105.01,104.79,104.82,8066.0,96.4218,96.4218,96.2198,96.2473,8066.0
2020-10-05 13:50:00,104.84,104.91,104.62,104.66,7328.0,96.2657,96.3299,96.0637,96.1004,7328.0
2020-10-05 14:00:00,104.67,104.78,104.6,104.73,8725.0,96.1096,96.2106,96.0453,96.1647,8725.0
2020-10-05 14:10:00,104.73,104.95,104.72,104.95,7572.0,96.1647,96.3667,96.1555,96.3667,7572.0
2020-10-05 14:20:00,104.93,104.93,104.74,104.86,14247.0,96.3483,96.3483,96.1738,96.284,14247.0
2020-10-05 14:30:00,104.88,105.08,104.86,105.0,15266.0,96.3024,96.486,96.284,96.4126,15266.0
2020-10-05 14:40:00,104.98,105.1,104.95,105.08,12993.0,96.3942,96.5044,96.3667,96.486,12993.0
2020-10-05 14:50:00,105.05,105.06,104.91,105.06,11318.0,96.4585,96.4677,96.3299,96.4677,11318.0
2020-10-05 15:00:00,105.05,105.09,104.93,105.07,11412.0,96.4585,96.4952,96.3483,96.4769,11412.0
2020-10-05 15:10:00,105.08,105.19,105.05,105.09,18828.0,96.486,96.587,96.4585,96.4952,18828.0
2020-10-05 15:20:00,105.08,105.32,105.07,105.18,26276.0,96.486,96.7064,96.4769,96.5779,26276.0
2020-10-05 15:30:00,105.18,105.27,105.05,105.22,39058.0,96.5779,96.6605,96.4585,96.6146,39058.0
2020-10-05 15:40:00,105.25,105.36,105.19,105.3,36407.0,96.6421,96.7431,96.587,96.688,36407.0
2020-10-05 15:50:00,105.31,105.38,105.0,105.09,146491.0,96.6972,96.7615,96.4126,96.4952,146491.0
2020-10-06 09:30:00,105.31,105.5,104.74,105.34,41250.0,96.6972,96.8717,96.1738,96.7248,41250.0
2020-10-06 09:40:00,105.37,105.37,104.94,105.15,6320.0,96.7523,96.7523,96.3575,96.5503,6320.0
2020-10-06 09:50:00,105.15,105.26,104.69,104.86,16319.0,96.5503,96.6513,96.1279,96.284,16319.0
2020-10-06 10:00:00,104.86,105.2,104.77,105.2,8963.0,96.284,96.5962,96.2014,96.5962,8963.0
2020-10-06 10:10:00,105.19,105.61,105.14,105.54,10952.0,96.587,96.9727,96.5411,96.9084,10952.0
2020-10-06 10:20:00,105.54,105.98,105.48,105.93,29220.0,96.9084,97.3124,96.8533,97.2665,29220.0
2020-10-06 10:30:00,105.93,106.09,105.73,105.85,19677.0,97.2665,97.4134,97.0829,97.1931,19677.0
2020-10-06 10:40:00,105.84,105.94,105.42,105.77,10345.0,97.1839,97.2757,96.7982,97.1196,10345.0
2020-10-06 10:50:00,105.73,105.94,105.73,105.9,7098.0,97.0829,97.2757,97.0829,97.239,7098.0
2020-10-06 11:00:00,105.9,106.07,105.86,105.86,10670.0,97.239,97.3951,97.2022,97.2022,10670.0
2020-10-06 11:10:00,105.91,105.92,105.68,105.81,9319.0,97.2482,97.2573,97.037,97.1563,9319.0
2020-10-06 11:20:00,105.83,105.88,105.73,105.79,12700.0,97.1747,97.2206,97.0829,97.138,12700.0
2020-10-06 11:30:00,105.79,106.01,105.78,105.98,5422.0,97.138,97.34,97.1288,97.3124,5422.0
2020-10-06 11:40:00,105.94,106.04,105.83,105.87,10200.0,97.2757,97.3675,97.1747,97.2114,10200.0
2020-10-06 11:50:00,105.81,105.83,105.52,105.53,10296.0,97.1563,97.1747,96.89,96.8992,10296.0
2020-10-06 12:00:00,105.58,105.71,105.55,105.55,8069.0,96.9451,97.0645,96.9176,96.9176,8069.0
2020-10-06 12:10:00,105.54,105.66,105.51,105.62,6934.0,96.9084,97.0186,96.8809,96.9819,6934.0
2020-10-06 12:20:00,105.63,105.74,105.5,105.51,16222.0,96.9911,97.0921,96.8717,96.8809,16222.0
2020-10-06 12:30:00,105.54,105.79,105.54,105.78,10084.0,96.9084,97.138,96.9084,97.1288,10084.0
2020-10-06 12:40:00,105.79,105.98,105.75,105.92,15755.0,97.138,97.3124,97.1012,97.2573,15755.0
2020-10-06 12:50:00,105.95,106.17,105.94,106.14,6997.0,97.2849,97.4869,97.2757,97.4593,6997.0
2020-10-06 13:00:00,106.22,106.25,105.98,106.25,11164.0,97.5328,97.5603,97.3124,97.5603,11164.0
2020-10-06 13:10:00,106.26,106.27,106.1,106.24,12015.0,97.5695,97.5787,97.4226,97.5512,12015.0
2020-10-06 13:20:00,106.26,106.35,106.17,106.31,12243.0,97.5695,97.6522,97.4869,97.6154,12243.0
2020-10-06 13:30:00,106.3,106.49,106.3,106.49,15103.0,97.6063,97.7807,97.6063,97.7807,15103.0
2020-10-06 13:40:00,106.47,106.54,106.39,106.44,21008.0,97.7624,97.8266,97.6889,97.7348,21008.0
2020-10-06 13:50:00,106.39,106.5,106.25,106.3,17051.0,97.6889,97.7899,97.5603,97.6063,17051.0
2020-10-06 14:00:00,106.27,106.38,106.09,106.2,18401.0,97.5787,97.6797,97.4134,97.5144,18401.0
2020-10-06 14:10:00,106.22,106.5,106.19,106.31,12218.0,97.5328,97.7899,97.5053,97.6154,12218.0
2020-10-06 14:20:00,106.32,106.57,106.3,106.54,17417.0,97.6246,97.8542,97.6063,97.8266,17417.0
2020-10-06 14:30:00,106.55,106.79,106.52,106.67,19953.0,97.8358,98.0562,97.8083,97.946,19953.0
2020-10-06 14:40:00,106.69,106.79,106.34,106.42,18558.0,97.9644,98.0562,97.643,97.7164,18558.0
2020-10-06 14:50:00,106.37,106.37,104.72,105.04,32714.0,97.6705,97.6705,96.1555,96.4493,32714.0
2020-10-06 15:00:00,104.96,105.1,104.66,104.97,53976.0,96.3758,96.5044,96.1004,96.385,53976.0
2020-10-06 15:10:00,104.92,105.06,104.62,104.65,77982.0,96.3391,96.4677,96.0637,96.0912,77982.0
2020-10-06 15:20:00,104.69,104.92,104.62,104.84,28235.0,96.1279,96.3391,96.0637,96.2657,28235.0
2020-10-06 15:30:00,104.83,105.25,104.78,105.01,80565.0,96.2565,96.6421,96.2106,96.4218,80565.0
2020-10-06 15:40:00,104.97,105.02,104.61,104.79,60047.0,96.385,96.4309,96.0545,96.2198,60047.0
2020-10-06 15:50:00,104.77,104.78,104.33,104.44,131362.0,96.2014,96.2106,95.7974,95.8984,131362.0
2020-10-07 09:30:00,105.79,106.49,105.45,105.91,23486.0,97.138,97.7807,96.8258,97.2482,23486.0
2020-10-07 09:40:00,106.02,106.29,105.76,106.19,14357.0,97.3492,97.5971,97.1104,97.5053,14357.0
2020-10-07 09:50:00,106.25,106.78,106.01,106.5,10238.0,97.5603,98.047,97.34,97.7899,10238.0
2020-10-07 10:00:00,106.54,106.54,106.19,106.34,35611.0,97.8266,97.8266,97.5053,97.643,35611.0
2020-10-07 10:10:00,106.33,106.53,106.07,106.52,17476.0,97.6338,97.8174,97.3951,97.8083,17476.0
2020-10-07 10:20:00,106.48,106.73,106.42,106.67,29681.0,97.7715,98.0011,97.7164,97.946,29681.0
2020-10-07 10:30:00,106.61,106.8,106.57,106.57,13145.0,97.8909,98.0654,97.8542,97.8542,13145.0
2020-10-07 10:40:00,106.57,106.63,106.26,106.26,23899.0,97.8542,97.9093,97.5695,97.5695,23899.0
2020-10-07 10:50:00,106.26,106.52,106.14,106.14,29670.0,97.5695,97.8083,97.4593,97.4593,29670.0
2020-10-07 11:00:00,106.18,106.26,106.09,106.16,15434.0,97.4961,97.5695,97.4134,97.4777,15434.0
2020-10-07 11:10:00,106.16,106.23,105.9,105.96,15762.0,97.4777,97.542,97.239,97.2941,15762.0
2020-10-07 11:20:00,105.97,106.08,105.8,105.91,13054.0,97.3032,97.4042,97.1471,97.2482,13054.0
2020-10-07 11:30:00,105.96,105.99,105.64,105.73,12026.0,97.2941,97.3216,97.0002,97.0829,12026.0
2020-10-07 11:40:00,105.74,105.99,105.72,105.95,13384.0,97.0921,97.3216,97.0737,97.2849,13384.0
2020-10-07 11:50:00,105.95,105.95,105.76,105.84,9744.0,97.2849,97.2849,97.1104,97.1839,9744.0
2020-10-07 12:00:00,105.88,106.4,105.85,106.03,71459.0,97.2206,97.6981,97.1931,97.3583,71459.0
2020-10-07 12:10:00,106.03,106.19,105.93,106.19,38360.0,97.3583,97.5053,97.2665,97.5053,38360.0
2020-10-07 12:20:00,106.2,106.27,105.93,106.05,14649.0,97.5144,97.5787,97.2665,97.3767,14649.0
2020-10-07 12:30:00,106.08,106.23,106.02,106.02,5741.0,97.4042,97.542,97.3492,97.3492,5741.0
2020-10-07 12:40:00,106.04,106.1,105.99,106.07,9137.0,97.3675,97.4226,97.3216,97.3951,9137.0
2020-10-07 12:50:00,106.04,106.11,105.92,106.08,24716.0,97.3675,97.4318,97.2573,97.4042,24716.0
2020-10-07 13:00:00,106.11,106.14,105.98,106.02,13115.0,97.4318,97.4593,97.3124,97.3492,13115.0
2020-10-07 13:10:00,106.0,106.02,105.84,105.99,27166.0,97.3308,97.3492,97.1839,97.3216,27166.0
2020-10-07 13:20:00,105.97,106.12,105.96,106.08,8628.0,97.3032,97.441,97.2941,97.4042,8628.0
2020-10-07 13:30:00,106.09,106.2,106.08,106.15,5868.0,97.4134,97.5144,97.4042,97.4685,5868.0
2020-10-07 13:40:00,106.13,106.42,106.06,106.42,8237.0,97.4502,97.7164,97.3859,97.7164,8237.0
2020-10-07 13:50:00,106.4,106.61,106.35,106.36,11972.0,97.6981,97.8909,97.6522,97.6613,11972.0
2020-10-07 14:00:00,106.39,106.49,106.36,106.36,9274.0,97.6889,97.7807,97.6613,97.6613,9274.0
2020-10-07 14:10:00,106.34,106.56,106.34,106.53,10240.0,97.643,97.845,97.643,97.8174,10240.0
2020-10-07 14:20:00,106.53,106.8,106.53,106.78,17824.0,97.8174,98.0654,97.8174,98.047,17824.0
2020-10-07 14:30:00,106.8,106.9,106.76,106.84,16839.0,98.0654,98.1572,98.0286,98.1021,16839.0
2020-10-07 14:40:00,106.85,106.85,106.68,106.77,21216.0,98.1113,98.1113,97.9552,98.0378,21216.0
2020-10-07 14:50:00,106.79,106.93,106.73,106.73,23130.0,98.0562,98.1847,98.0011,98.0011,23130.0
2020-10-07 15:00:00,106.75,106.97,106.71,106.88,22768.0,98.0195,98.2215,97.9827,98.1388,22768.0
2020-10-07 15:10:00,106.86,107.01,106.85,106.97,28843.0,98.1205,98.2582,98.1113,98.2215,28843.0
2020-10-07 15:20:00,106.99,107.0,106.86,106.89,35077.0,98.2398,98.249,98.1205,98.148,35077.0
2020-10-07 15:30:00,106.9,106.91,106.55,106.76,42584.0,98.1572,98.1664,97.8358,98.0286,42584.0
2020-10-07 15:40:00,106.77,106.98,106.75,106.98,53486.0,98.0378,98.2306,98.0195,98.2306,53486.0
2020-10-07 15:50:00,107.0,107.13,106.89,106.89,138924.0,98.249,98.3684,98.148,98.148,138924.0
2020-10-08 09:30:00,107.38,107.47,106.83,106.94,37610.0,98.5979,98.6806,98.0929,98.1939,37610.0
2020-10-08 09:40:00,106.97,107.12,106.23,106.38,8928.0,98.2215,98.3592,97.542,97.6797,8928.0
2020-10-08 09:50:00,106.37,107.28,106.37,107.28,14799.0,97.6705,98.5061,97.6705,98.5061,14799.0
2020-10-08 10:00:00,107.29,107.44,107.03,107.31,39411.0,98.5153,98.653,98.2766,98.5337,39411.0
2020-10-08 10:10:00,107.31,107.36,107.04,107.31,15447.0,98.5337,98.5796,98.2857,98.5337,15447.0
2020-10-08 10:20:00,107.35,107.48,107.22,107.38,4398.0,98.5704,98.6897,98.451,98.5979,4398.0
2020-10-08 10:30:00,107.45,107.92,107.45,107.67,10090.0,98.6622,99.0938,98.6622,98.8642,10090.0
2020-10-08 10:40:00,107.74,107.79,107.5,107.71,8839.0,98.9285,98.9744,98.7081,98.9009,8839.0
2020-10-08 10:50:00,107.7,107.82,107.13,107.13,13633.0,98.8918,99.0019,98.3684,98.3684,13633.0
2020-10-08 11:00:00,107.17,107.33,107.05,107.19,6456.0,98.4051,98.552,98.2949,98.4235,6456.0
2020-10-08 11:10:00,107.17,107.41,107.11,107.38,10392.0,98.4051,98.6255,98.35,98.5979,10392.0
2020-10-08 11:20:00,107.34,107.39,106.94,107.0,17207.0,98.5612,98.6071,98.1939,98.249,17207.0
2020-10-08 11:30:00,107.0,107.01,106.53,106.89,26709.0,98.249,98.2582,97.8174,98.148,26709.0
2020-10-08 11:40:00,106.96,106.96,106.79,106.8,6905.0,98.2123,98.2123,98.0562,98.0654,6905.0
2020-10-08 11:50:00,106.82,106.92,106.72,106.81,3521.0,98.0837,98.1755,97.9919,98.0745,3521.0
2020-10-08 12:00:00,106.81,107.22,106.75,107.09,8977.0,98.0745,98.451,98.0195,98.3316,8977.0
2020-10-08 12:10:00,107.12,107.4,107.08,107.4,8403.0,98.3592,98.6163,98.3225,98.6163,8403.0
2020-10-08 12:20:00,107.35,107.45,107.23,107.39,6713.0,98.5704,98.6622,98.4602,98.6071,6713.0
2020-10-08 12:30:00,107.44,107.44,107.23,107.4,8660.0,98.653,98.653,98.4602,98.6163,8660.0
2020-10-08 12:40:00,107.42,107.44,107.28,107.39,9040.0,98.6347,98.653,98.5061,98.6071,9040.0
2020-10-08 12:50:00,107.39,107.4,107.2,107.39,7387.0,98.6071,98.6163,98.4326,98.6071,7387.0
2020-10-08 13:00:00,107.35,107.43,107.26,107.28,4180.0,98.5704,98.6438,98.4877,98.5061,4180.0
2020-10-08 13:10:00,107.27,107.32,107.11,107.13,11774.0,98.4969,98.5428,98.35,98.3684,11774.0
2020-10-08 13:20:00,107.11,107.22,107.07,107.17,11391.0,98.35,98.451,98.3133,98.4051,11391.0
2020-10-08 13:30:00,107.17,107.24,107.0,107.1,8797.0,98.4051,98.4694,98.249,98.3408,8797.0
2020-10-08 13:40:00,107.15,107.19,107.12,107.15,6403.0,98.3867,98.4235,98.3592,98.3867,6403.0
2020-10-08 13:50:00,107.16,107.26,107.08,107.11,16784.0,98.3959,98.4877,98.3225,98.35,16784.0
2020-10-08 14:00:00,107.13,107.33,107.1,107.33,6592.0,98.3684,98.552,98.3408,98.552,6592.0
2020-10-08 14:10:00,107.3,107.35,107.26,107.32,7469.0,98.5245,98.5704,98.4877,98.5428,7469.0
2020-10-08 14:20:00,107.32,107.38,107.29,107.29,9485.0,98.5428,98.5979,98.5153,98.5153,9485.0
2020-10-08 14:30:00,107.28,107.3,107.13,107.26,19716.0,98.5061,98.5245,98.3684,98.4877,19716.0
2020-10-08 14:40:00,107.23,107.33,107.19,107.31,7914.0,98.4602,98.552,98.4235,98.5337,7914.0
2020-10-08 14:50:00,107.29,107.34,107.21,107.31,13405.0,98.5153,98.5612,98.4418,98.5337,13405.0
2020-10-08 15:00:00,107.3,107.34,107.17,107.23,16157.0,98.5245,98.5612,98.4051,98.4602,16157.0
2020-10-08 15:10:00,107.26,107.39,107.18,107.3,17856.0,98.4877,98.6071,98.4143,98.5245,17856.0
2020-10-08 15:20:00,107.28,107.31,107.12,107.29,18509.0,98.5061,98.5337,98.3592,98.5153,18509.0
2020-10-08 15:30:00,107.31,107.39,107.18,107.28,23004.0,98.5337,98.6071,98.4143,98.5061,23004.0
2020-10-08 15:40:00,107.28,107.45,107.26,107.43,27136.0,98.5061,98.6622,98.4877,98.6438,27136.0
2020-10-08 15:50:00,107.4,107.57,107.26,107.48,98771.0,98.6163,98.7724,98.4877,98.6897,98771.0
2020-10-09 09:30:00,108.46,109.12,108.04,109.09,80529.0,99.5896,100.1956,99.2039,100.1681,80529.0
2020-10-09 09:40:00,108.91,109.2,108.43,108.44,35381.0,100.0028,100.2691,99.5621,99.5712,35381.0
2020-10-09 09:50:00,108.34,108.82,108.12,108.79,21131.0,99.4794,99.9202,99.2774,99.8926,21131.0
2020-10-09 10:00:00,108.81,109.07,108.7,108.98,38903.0,99.911,100.1497,99.81,100.0671,38903.0
2020-10-09 10:10:00,108.9,109.04,108.58,109.03,25337.0,99.9936,100.1222,99.6998,100.113,25337.0
2020-10-09 10:20:00,109.07,109.1,108.73,108.76,9911.0,100.1497,100.1773,99.8375,99.8651,9911.0
2020-10-09 10:30:00,108.69,108.75,108.49,108.62,14690.0,99.8008,99.8559,99.6171,99.7365,14690.0
2020-10-09 10:40:00,108.59,108.99,108.52,108.86,14538.0,99.709,100.0763,99.6447,99.9569,14538.0
2020-10-09 10:50:00,108.83,108.93,108.59,108.6,19470.0,99.9293,100.0212,99.709,99.7181,19470.0
2020-10-09 11:00:00,108.64,108.8,108.5,108.5,28764.0,99.7549,99.9018,99.6263,99.6263,28764.0
2020-10-09 11:10:00,108.51,108.62,108.35,108.5,11905.0,99.6355,99.7365,99.4886,99.6263,11905.0
2020-10-09 11:20:00,108.45,108.55,108.21,108.36,16410.0,99.5804,99.6722,99.36,99.4978,16410.0
2020-10-09 11:30:00,108.35,108.53,108.34,108.41,15141.0,99.4886,99.6539,99.4794,99.5437,15141.0
2020-10-09 11:40:00,108.36,108.87,108.2,108.67,24628.0,99.4978,99.9661,99.3509,99.7824,24628.0
2020-10-09 11:50:00,108.65,109.2,108.64,108.91,23256.0,99.7641,100.2691,99.7549,100.0028,23256.0
2020-10-09 12:00:00,108.92,109.13,108.92,108.95,30731.0,100.012,100.2048,100.012,100.0395,30731.0
2020-10-09 12:10:00,108.92,108.94,108.7,108.84,18979.0,100.012,100.0303,99.81,99.9385,18979.0
2020-10-09 12:20:00,108.84,109.05,108.77,108.78,18468.0,99.9385,100.1313,99.8742,99.8834,18468.0
2020-10-09 12:30:00,108.76,109.02,108.74,108.98,8616.0,99.8651,100.1038,99.8467,100.0671,8616.0
2020-10-09 12:40:00,108.97,109.01,108.83,108.88,10909.0,100.0579,100.0946,99.9293,99.9752,10909.0
2020-10-09 12:50:00,108.89,108.89,108.67,108.77,7520.0,99.9844,99.9844,99.7824,99.8742,7520.0
2020-10-09 13:00:00,108.83,108.83,108.6,108.69,12394.0,99.9293,99.9293,99.7181,99.8008,12394.0
2020-10-09 13:10:00,108.77,108.77,108.55,108.62,8806.0,99.8742,99.8742,99.6722,99.7365,8806.0
2020-10-09 13:20:00,108.61,108.61,108.48,108.58,9565.0,99.7273,99.7273,99.608,99.6998,9565.0
2020-10-09 13:30:00,108.59,108.66,108.48,108.51,10485.0,99.709,99.7732,99.608,99.6355,10485.0
2020-10-09 13:40:00,108.51,108.56,108.4,108.5,7100.0,99.6355,99.6814,99.5345,99.6263,7100.0
2020-10-09 13:50:00,108.48,108.48,108.32,108.42,9404.0,99.608,99.608,99.461,99.5529,9404.0
2020-10-09 14:00:00,108.37,108.37,108.07,108.08,12545.0,99.507,99.507,99.2315,99.2407,12545.0
2020-10-09 14:10:00,108.01,108.05,107.82,107.94,18442.0,99.1764,99.2131,99.0019,99.1121,18442.0
2020-10-09 14:20:00,107.95,107.96,107.76,107.77,19549.0,99.1213,99.1305,98.9468,98.956,19549.0
2020-10-09 14:30:00,107.74,107.82,107.56,107.62,22901.0,98.9285,99.0019,98.7632,98.8183,22901.0
2020-10-09 14:40:00,107.59,107.81,107.58,107.67,23650.0,98.7908,98.9928,98.7816,98.8642,23650.0
2020-10-09 14:50:00,107.68,107.72,107.46,107.53,17332.0,98.8734,98.9101,98.6714,98.7357,17332.0
2020-10-09 15:00:00,107.54,107.66,107.51,107.56,21532.0,98.7448,98.855,98.7173,98.7632,21532.0
2020-10-09 15:10:00,107.56,107.75,107.49,107.75,26784.0,98.7632,98.9377,98.6989,98.9377,26784.0
2020-10-09 15:20:00,107.76,107.87,107.62,107.73,37560.0,98.9468,99.0479,98.8183,98.9193,37560.0
2020-10-09 15:30:00,107.73,107.79,107.39,107.41,39930.0,98.9193,98.9744,98.6071,98.6255,39930.0
2020-10-09 15:40:00,107.42,107.49,107.34,107.41,51116.0,98.6347,98.6989,98.5612,98.6255,51116.0
2020-10-09 15:50:00,107.43,107.64,107.3,107.54,117045.0,98.6438,98.8367,98.5245,98.7448,117045.0
2020-10-12 09:30:00,108.61,108.84,108.0,108.76,60456.0,99.7273,99.9385,99.1672,99.8651,60456.0
2020-10-12 09:40:00,108.83,109.25,108.78,108.89,16701.0,99.9293,100.315,99.8834,99.9844,16701.0
2020-10-12 09:50:00,108.95,109.63,108.94,109.3,25990.0,100.0395,100.6639,100.0303,100.3609,25990.0
2020-10-12 10:00:00,109.34,109.46,108.68,108.86,19996.0,100.3976,100.5078,99.7916,99.9569,19996.0
2020-10-12 10:10:00,108.89,108.96,108.7,108.7,8973.0,99.9844,100.0487,99.81,99.81,8973.0
2020-10-12 10:20:00,108.6,109.0,108.37,108.95,23290.0,99.7181,100.0854,99.507,100.0395,23290.0
2020-10-12 10:30:00,109.01,109.03,108.71,108.79,18524.0,100.0946,100.113,99.8192,99.8926,18524.0
2020-10-12 10:40:00,108.79,109.04,108.6,108.61,43340.0,99.8926,100.1222,99.7181,99.7273,43340.0
2020-10-12 10:50:00,108.69,108.91,108.22,108.26,27302.0,99.8008,100.0028,99.3692,99.406,27302.0
2020-10-12 11:00:00,108.29,108.53,108.25,108.48,13401.0,99.4335,99.6539,99.3968,99.608,13401.0
2020-10-12 11:10:00,108.52,108.76,108.51,108.7,18310.0,99.6447,99.8651,99.6355,99.81,18310.0
2020-10-12 11:20:00,108.72,108.85,108.66,108.77,21241.0,99.8283,99.9477,99.7732,99.8742,21241.0
2020-10-12 11:30:00,108.72,108.81,108.61,108.62,10035.0,99.8283,99.911,99.7273,99.7365,10035.0
2020-10-12 11:40:00,108.64,108.69,108.52,108.56,11807.0,99.7549,99.8008,99.6447,99.6814,11807.0
2020-10-12 11:50:00,108.56,108.57,108.46,108.54,10847.0,99.6814,99.6906,99.5896,99.6631,10847.0
2020-10-12 12:00:00,108.59,108.7,108.51,108.57,14990.0,99.709,99.81,99.6355,99.6906,14990.0
2020-10-12 12:10:00,108.56,108.76,108.55,108.62,10777.0,99.6814,99.8651,99.6722,99.7365,10777.0
2020-10-12 12:20:00,108.65,108.84,108.64,108.84,12909.0,99.7641,99.9385,99.7549,99.9385,12909.0
2020-10-12 12:30:00,108.8,108.94,108.78,108.92,8259.0,99.9018,100.0303,99.8834,100.012,8259.0
2020-10-12 12:40:00,108.94,109.03,108.79,108.81,9834.0,100.0303,100.113,99.8926,99.911,9834.0
2020-10-12 12:50:00,108.82,108.84,108.66,108.79,9549.0,99.9202,99.9385,99.7732,99.8926,9549.0
2020-10-12 13:00:00,108.79,108.81,108.67,108.75,7652.0,99.8926,99.911,99.7824,99.8559,7652.0
2020-10-12 13:10:00,108.77,108.91,108.73,108.89,8636.0,99.8742,100.0028,99.8375,99.9844,8636.0
2020-10-12 13:20:00,108.91,109.01,108.88,108.88,13773.0,100.0028,100.0946,99.9752,99.9752,13773.0
2020-10-12 13:30:00,108.88,108.91,108.51,108.61,9909.0,99.9752,100.0028,99.6355,99.7273,9909.0
2020-10-12 13:40:00,108.63,108.69,108.52,108.63,6090.0,99.7457,99.8008,99.6447,99.7457,6090.0
2020-10-12 13:50:00,108.68,108.75,108.61,108.66,6186.0,99.7916,99.8559,99.7273,99.7732,6186.0
2020-10-12 14:00:00,108.65,108.72,108.5,108.52,8611.0,99.7641,99.8283,99.6263,99.6447,8611.0
2020-10-12 14:10:00,108.49,108.52,108.15,108.23,11025.0,99.6171,99.6447,99.305,99.3784,11025.0
2020-10-12 14:20:00,108.23,108.27,108.1,108.22,11440.0,99.3784,99.4151,99.259,99.3692,11440.0
2020-10-12 14:30:00,108.24,108.32,108.07,108.16,10150.0,99.3876,99.461,99.2315,99.3141,10150.0
2020-10-12 14:40:00,108.18,108.29,108.08,108.09,8743.0,99.3325,99.4335,99.2407,99.2499,8743.0
2020-10-12 14:50:00,108.07,108.39,108.04,108.29,17600.0,99.2315,99.5253,99.2039,99.4335,17600.0
2020-10-12 15:00:00,108.31,108.5,108.26,108.32,9684.0,99.4519,99.6263,99.406,99.461,9684.0
2020-10-12 15:10:00,108.35,108.63,108.32,108.63,13175.0,99.4886,99.7457,99.461,99.7457,13175.0
2020-10-12 15:20:00,108.6,108.65,108.53,108.55,17916.0,99.7181,99.7641,99.6539,99.6722,17916.0
2020-10-12 15:30:00,108.55,108.68,108.52,108.63,23770.0,99.6722,99.7916,99.6447,99.7457,23770.0
2020-10-12 15:40:00,108.65,108.72,108.29,108.3,48312.0,99.7641,99.8283,99.4335,99.4427,48312.0
2020-10-12 15:50:00,108.24,108.55,108.14,108.21,97797.0,99.3876,99.6722,99.2958,99.36,97797.0
2020-10-13 09:30:00,107.6,108.53,107.26,108.06,50676.0,98.7999,99.6539,98.4877,99.2223,50676.0
2020-10-13 09:40:00,107.98,107.99,107.4,107.84,14613.0,99.1489,99.158,98.6163,99.0203,14613.0
2020-10-13 09:50:00,107.77,107.99,107.56,107.99,21207.0,98.956,99.158,98.7632,99.158,21207.0
2020-10-13 10:00:00,107.89,108.31,107.81,108.09,21994.0,99.0662,99.4519,98.9928,99.2499,21994.0
2020-10-13 10:10:00,108.12,108.12,107.56,107.66,22532.0,99.2774,99.2774,98.7632,98.855,22532.0
2020-10-13 10:20:00,107.76,107.97,107.62,107.92,12479.0,98.9468,99.1397,98.8183,99.0938,12479.0
2020-10-13 10:30:00,107.89,108.53,107.89,108.26,28451.0,99.0662,99.6539,99.0662,99.406,28451.0
2020-10-13 10:40:00,108.21,108.34,107.91,107.91,11309.0,99.36,99.4794,99.0846,99.0846,11309.0
2020-10-13 10:50:00,107.95,108.32,107.83,107.91,12210.0,99.1213,99.461,99.0111,99.0846,12210.0
2020-10-13 11:00:00,107.93,108.08,107.82,107.87,18523.0,99.1029,99.2407,99.0019,99.0479,18523.0
2020-10-13 11:10:00,107.79,107.96,107.66,107.72,15659.0,98.9744,99.1305,98.855,98.9101,15659.0
2020-10-13 11:20:00,107.82,107.82,107.09,107.43,30495.0,99.0019,99.0019,98.3316,98.6438,30495.0
2020-10-13 11:30:00,107.43,107.44,107.02,107.04,20816.0,98.6438,98.653,98.2674,98.2857,20816.0
2020-10-13 11:40:00,107.05,107.07,106.87,107.07,30843.0,98.2949,98.3133,98.1296,98.3133,30843.0
2020-10-13 11:50:00,107.07,107.71,107.04,107.45,37378.0,98.3133,98.9009,98.2857,98.6622,37378.0
2020-10-13 12:00:00,107.41,107.71,107.41,107.6,16974.0,98.6255,98.9009,98.6255,98.7999,16974.0
2020-10-13 12:10:00,107.61,107.9,107.41,107.87,16765.0,98.8091,99.0754,98.6255,99.0479,16765.0
2020-10-13 12:20:00,107.87,107.99,107.82,107.87,14205.0,99.0479,99.158,99.0019,99.0479,14205.0
2020-10-13 12:30:00,107.88,107.95,107.69,107.82,15479.0,99.057,99.1213,98.8826,99.0019,15479.0
2020-10-13 12:40:00,107.82,108.13,107.82,108.12,4609.0,99.0019,99.2866,99.0019,99.2774,4609.0
2020-10-13 12:50:00,108.14,108.22,108.07,108.21,5394.0,99.2958,99.3692,99.2315,99.36,5394.0
2020-10-13 13:00:00,108.18,108.34,108.01,108.01,12007.0,99.3325,99.4794,99.1764,99.1764,12007.0
2020-10-13 13:10:00,108.06,108.13,107.93,108.05,10541.0,99.2223,99.2866,99.1029,99.2131,10541.0
2020-10-13 13:20:00,108.0,108.2,107.86,108.15,16783.0,99.1672,99.3509,99.0387,99.305,16783.0
2020-10-13 13:30:00,108.18,108.37,108.1,108.21,12047.0,99.3325,99.507,99.259,99.36,12047.0
2020-10-13 13:40:00,108.25,108.31,108.18,108.29,11684.0,99.3968,99.4519,99.3325,99.4335,11684.0
2020-10-13 13:50:00,108.27,108.27,107.86,107.98,16938.0,99.4151,99.4151,99.0387,99.1489,16938.0
2020-10-13 14:00:00,108.04,108.07,107.86,107.91,6654.0,99.2039,99.2315,99.0387,99.0846,6654.0
2020-10-13 14:10:00,107.93,107.97,107.88,107.93,8969.0,99.1029,99.1397,99.057,99.1029,8969.0
2020-10-13 14:20:00,107.94,107.97,107.63,107.63,26172.0,99.1121,99.1397,98.8275,98.8275,26172.0
2020-10-13 14:30:00,107.67,107.67,107.14,107.26,14774.0,98.8642,98.8642,98.3776,98.4877,14774.0
2020-10-13 14:40:00,107.19,107.47,107.16,107.46,21602.0,98.4235,98.6806,98.3959,98.6714,21602.0
2020-10-13 14:50:00,107.45,107.59,107.42,107.56,23018.0,98.6622,98.7908,98.6347,98.7632,23018.0
2020-10-13 15:00:00,107.55,107.63,107.5,107.58,21447.0,98.754,98.8275,98.7081,98.7816,21447.0
2020-10-13 15:10:00,107.6,107.76,107.6,107.7,29171.0,98.7999,98.9468,98.7999,98.8918,29171.0
2020-10-13 15:20:00,107.72,107.89,107.66,107.85,22333.0,98.9101,99.0662,98.855,99.0295,22333.0
2020-10-13 15:30:00,107.85,107.94,107.71,107.83,20783.0,99.0295,99.1121,98.9009,99.0111,20783.0
2020-10-13 15:40:00,107.85,107.95,107.75,107.93,51001.0,99.0295,99.1213,98.9377,99.1029,51001.0
2020-10-13 15:50:00,107.93,107.98,107.57,107.6,102371.0,99.1029,99.1489,98.7724,98.7999,102371.0
2020-10-14 09:30:00,107.89,108.55,107.65,107.94,41801.0,99.0662,99.6722,98.8458,99.1121,41801.0
2020-10-14 09:40:00,108.04,108.94,107.85,108.91,10752.0,99.2039,100.0303,99.0295,100.0028,10752.0
2020-10-14 09:50:00,108.85,109.05,108.66,108.85,12315.0,99.9477,100.1313,99.7732,99.9477,12315.0
2020-10-14 10:00:00,108.9,109.16,108.85,109.11,9414.0,99.9936,100.2323,99.9477,100.1864,9414.0
2020-10-14 10:10:00,109.02,109.22,108.93,109.16,16199.0,100.1038,100.2874,100.0212,100.2323,16199.0
2020-10-14 10:20:00,109.08,109.46,108.85,108.9,14086.0,100.1589,100.5078,99.9477,99.9936,14086.0
2020-10-14 10:30:00,108.9,109.1,108.77,108.94,14520.0,99.9936,100.1773,99.8742,100.0303,14520.0
2020-10-14 10:40:00,108.98,109.2,108.77,109.12,8535.0,100.0671,100.2691,99.8742,100.1956,8535.0
2020-10-14 10:50:00,109.12,109.14,108.91,108.97,7163.0,100.1956,100.214,100.0028,100.0579,7163.0
2020-10-14 11:00:00,108.98,108.98,108.62,108.83,9496.0,100.0671,100.0671,99.7365,99.9293,9496.0
2020-10-14 11:10:00,108.88,108.9,108.55,108.82,12182.0,99.9752,99.9936,99.6722,99.9202,12182.0
2020-10-14 11:20:00,108.82,108.89,108.67,108.88,9924.0,99.9202,99.9844,99.7824,99.9752,9924.0
2020-10-14 11:30:00,108.88,109.14,108.76,109.0,5852.0,99.9752,100.214,99.8651,100.0854,5852.0
2020-10-14 11:40:00,108.96,109.07,108.55,108.59,4853.0,100.0487,100.1497,99.6722,99.709,4853.0
2020-10-14 11:50:00,108.62,108.71,108.31,108.42,14116.0,99.7365,99.8192,99.4519,99.5529,14116.0
2020-10-14 12:00:00,108.43,108.84,108.43,108.77,7706.0,99.5621,99.9385,99.5621,99.8742,7706.0
2020-10-14 12:10:00,108.73,108.75,108.5,108.6,7774.0,99.8375,99.8559,99.6263,99.7181,7774.0
2020-10-14 12:20:00,108.61,108.72,108.55,108.6,5590.0,99.7273,99.8283,99.6722,99.7181,5590.0
2020-10-14 12:30:00,108.57,108.7,108.29,108.61,8083.0,99.6906,99.81,99.4335,99.7273,8083.0
2020-10-14 12:40:00,108.66,108.78,108.63,108.69,3816.0,99.7732,99.8834,99.7457,99.8008,3816.0
2020-10-14 12:50:00,108.73,108.85,108.63,108.74,5990.0,99.8375,99.9477,99.7457,99.8467,5990.0
2020-10-14 13:00:00,108.78,108.94,108.73,108.83,4501.0,99.8834,100.0303,99.8375,99.9293,4501.0
2020-10-14 13:10:00,108.85,108.98,108.8,108.89,5762.0,99.9477,100.0671,99.9018,99.9844,5762.0
2020-10-14 13:20:00,108.84,108.85,108.5,108.5,7307.0,99.9385,99.9477,99.6263,99.6263,7307.0
2020-10-14 13:30:00,108.52,108.61,108.41,108.58,7283.0,99.6447,99.7273,99.5437,99.6998,7283.0
2020-10-14 13:40:00,108.56,108.63,108.48,108.55,5700.0,99.6814,99.7457,99.608,99.6722,5700.0
2020-10-14 13:50:00,108.59,108.64,108.53,108.58,6161.0,99.709,99.7549,99.6539,99.6998,6161.0
2020-10-14 14:00:00,108.57,108.63,108.47,108.59,8725.0,99.6906,99.7457,99.5988,99.709,8725.0
2020-10-14 14:10:00,108.54,108.73,108.54,108.64,5916.0,99.6631,99.8375,99.6631,99.7549,5916.0
2020-10-14 14:20:00,108.6,108.77,108.52,108.52,7286.0,99.7181,99.8742,99.6447,99.6447,7286.0
2020-10-14 14:30:00,108.56,108.59,108.29,108.33,6563.0,99.6814,99.709,99.4335,99.4702,6563.0
2020-10-14 14:40:00,108.35,108.58,108.3,108.57,4758.0,99.4886,99.6998,99.4427,99.6906,4758.0
2020-10-14 14:50:00,108.5,108.73,108.5,108.67,7534.0,99.6263,99.8375,99.6263,99.7824,7534.0
2020-10-14 15:00:00,108.66,109.04,108.6,108.92,7731.0,99.7732,100.1222,99.7181,100.012,7731.0
2020-10-14 15:10:00,108.94,109.07,108.9,109.02,7845.0,100.0303,100.1497,99.9936,100.1038,7845.0
2020-10-14 15:20:00,108.98,109.03,108.83,108.86,11970.0,100.0671,100.113,99.9293,99.9569,11970.0
2020-10-14 15:30:00,108.85,108.9,108.6,108.64,12177.0,99.9477,99.9936,99.7181,99.7549,12177.0
2020-10-14 15:40:00,108.63,108.79,108.57,108.62,23252.0,99.7457,99.8926,99.6906,99.7365,23252.0
2020-10-14 15:50:00,108.66,108.72,108.15,108.2,84587.0,99.7732,99.8283,99.305,99.3509,84587.0
2020-10-15 09:30:00,107.02,107.24,106.64,106.99,38231.0,98.2674,98.4694,97.9184,98.2398,38231.0
2020-10-15 09:40:00,106.98,107.38,106.71,107.26,24902.0,98.2306,98.5979,97.9827,98.4877,24902.0
2020-10-15 09:50:00,107.31,107.61,106.93,107.61,21523.0,98.5337,98.8091,98.1847,98.8091,21523.0
2020-10-15 10:00:00,107.65,107.75,107.16,107.6,20982.0,98.8458,98.9377,98.3959,98.7999,20982.0
2020-10-15 10:10:00,107.58,107.77,107.35,107.37,9764.0,98.7816,98.956,98.5704,98.5887,9764.0
2020-10-15 10:20:00,107.43,107.49,107.11,107.3,10051.0,98.6438,98.6989,98.35,98.5245,10051.0
2020-10-15 10:30:00,107.35,107.51,107.05,107.22,18466.0,98.5704,98.7173,98.2949,98.451,18466.0
2020-10-15 10:40:00,107.2,107.48,107.19,107.4,9394.0,98.4326,98.6897,98.4235,98.6163,9394.0
2020-10-15 10:50:00,107.33,107.48,107.1,107.27,9921.0,98.552,98.6897,98.3408,98.4969,9921.0
2020-10-15 11:00:00,107.24,107.58,107.05,107.53,11182.0,98.4694,98.7816,98.2949,98.7357,11182.0
2020-10-15 11:10:00,107.48,107.55,107.28,107.44,8035.0,98.6897,98.754,98.5061,98.653,8035.0
2020-10-15 11:20:00,107.41,107.53,107.32,107.36,8947.0,98.6255,98.7357,98.5428,98.5796,8947.0
2020-10-15 11:30:00,107.41,107.5,107.29,107.45,4109.0,98.6255,98.7081,98.5153,98.6622,4109.0
2020-10-15 11:40:00,107.43,107.84,107.43,107.84,6197.0,98.6438,99.0203,98.6438,99.0203,6197.0
2020-10-15 11:50:00,107.86,108.18,107.76,107.76,8386.0,99.0387,99.3325,98.9468,98.9468,8386.0
2020-10-15 12:00:00,107.71,107.77,107.56,107.62,12662.0,98.9009,98.956,98.7632,98.8183,12662.0
2020-10-15 12:10:00,107.63,107.76,107.58,107.65,17934.0,98.8275,98.9468,98.7816,98.8458,17934.0
2020-10-15 12:20:00,107.63,107.89,107.58,107.78,8443.0,98.8275,99.0662,98.7816,98.9652,8443.0
2020-10-15 12:30:00,107.76,107.85,107.66,107.66,7122.0,98.9468,99.0295,98.855,98.855,7122.0
2020-10-15 12:40:00,107.66,107.76,107.55,107.7,5039.0,98.855,98.9468,98.754,98.8918,5039.0
2020-10-15 12:50:00,107.63,107.99,107.63,107.95,20110.0,98.8275,99.158,98.8275,99.1213,20110.0
2020-10-15 13:00:00,107.94,107.94,107.75,107.81,4260.0,99.1121,99.1121,98.9377,98.9928,4260.0
2020-10-15 13:10:00,107.87,108.14,107.82,108.07,7158.0,99.0479,99.2958,99.0019,99.2315,7158.0
2020-10-15 13:20:00,108.11,108.28,108.11,108.28,6404.0,99.2682,99.4243,99.2682,99.4243,6404.0
2020-10-15 13:30:00,108.27,108.29,108.11,108.13,10543.0,99.4151,99.4335,99.2682,99.2866,10543.0
2020-10-15 13:40:00,108.15,108.3,108.04,108.14,9296.0,99.305,99.4427,99.2039,99.2958,9296.0
2020-10-15 13:50:00,108.06,108.21,108.0,108.2,10130.0,99.2223,99.36,99.1672,99.3509,10130.0
2020-10-15 14:00:00,108.19,108.36,108.19,108.34,6442.0,99.3417,99.4978,99.3417,99.4794,6442.0
2020-10-15 14:10:00,108.33,108.66,108.32,108.63,10001.0,99.4702,99.7732,99.461,99.7457,10001.0
2020-10-15 14:20:00,108.62,108.65,108.4,108.45,10541.0,99.7365,99.7641,99.5345,99.5804,10541.0
2020-10-15 14:30:00,108.39,108.41,108.16,108.22,6041.0,99.5253,99.5437,99.3141,99.3692,6041.0
2020-10-15 14:40:00,108.24,108.28,108.07,108.12,15805.0,99.3876,99.4243,99.2315,99.2774,15805.0
2020-10-15 14:50:00,108.12,108.22,108.08,108.16,18826.0,99.2774,99.3692,99.2407,99.3141,18826.0
2020-10-15 15:00:00,108.16,108.33,108.16,108.24,10894.0,99.3141,99.4702,99.3141,99.3876,10894.0
2020-10-15 15:10:00,108.26,108.26,108.0,108.2,8253.0,99.406,99.406,99.1672,99.3509,8253.0
2020-10-15 15:20:00,108.25,108.36,108.19,108.32,9697.0,99.3968,99.4978,99.3417,99.461,9697.0
2020-10-15 15:30:00,108.35,108.47,108.27,108.44,19195.0,99.4886,99.5988,99.4151,99.5712,19195.0
2020-10-15 15:40:00,108.41,108.5,108.25,108.34,24690.0,99.5437,99.6263,99.3968,99.4794,24690.0
2020-10-15 15:50:00,108.32,108.7,108.32,108.63,90603.0,99.461,99.81,99.461,99.7457,90603.0
2020-10-16 09:30:00,109.36,109.5,108.81,109.5,111713.0,100.416,100.5445,99.911,100.5445,111713.0
2020-10-16 09:40:00,109.5,109.68,109.27,109.46,10974.0,100.5445,100.7098,100.3334,100.5078,10974.0
2020-10-16 09:50:00,109.43,109.98,109.39,109.86,36827.0,100.4803,100.9853,100.4435,100.8751,36827.0
2020-10-16 10:00:00,109.81,110.23,109.77,110.18,62399.0,100.8292,101.2148,100.7925,101.1689,62399.0
2020-10-16 10:10:00,110.18,110.39,110.11,110.31,20838.0,101.1689,101.3618,101.1047,101.2883,20838.0
2020-10-16 10:20:00,110.33,110.7,110.27,110.5,13496.0,101.3067,101.6464,101.2516,101.4628,13496.0
2020-10-16 10:30:00,110.6,110.79,110.45,110.61,25347.0,101.5546,101.729,101.4168,101.5638,25347.0
2020-10-16 10:40:00,110.65,110.68,110.22,110.31,24170.0,101.6005,101.628,101.2057,101.2883,24170.0
2020-10-16 10:50:00,110.32,110.73,110.15,110.69,44589.0,101.2975,101.6739,101.1414,101.6372,44589.0
2020-10-16 11:00:00,110.65,111.19,110.6,111.13,58387.0,101.6005,102.0963,101.5546,102.0412,58387.0
2020-10-16 11:10:00,111.09,111.13,110.52,110.54,41946.0,102.0045,102.0412,101.4811,101.4995,41946.0
2020-10-16 11:20:00,110.54,110.56,110.2,110.22,21974.0,101.4995,101.5179,101.1873,101.2057,21974.0
2020-10-16 11:30:00,110.21,110.28,110.11,110.24,24080.0,101.1965,101.2608,101.1047,101.224,24080.0
2020-10-16 11:40:00,110.24,110.31,110.04,110.19,17566.0,101.224,101.2883,101.0404,101.1781,17566.0
2020-10-16 11:50:00,110.18,110.21,110.05,110.11,11460.0,101.1689,101.1965,101.0496,101.1047,11460.0
2020-10-16 12:00:00,110.08,110.08,109.78,109.88,22385.0,101.0771,101.0771,100.8016,100.8935,22385.0
2020-10-16 12:10:00,109.96,110.15,109.76,109.76,18043.0,100.9669,101.1414,100.7833,100.7833,18043.0
2020-10-16 12:20:00,109.76,110.17,109.73,110.13,28680.0,100.7833,101.1597,100.7557,101.123,28680.0
2020-10-16 12:30:00,110.11,110.11,109.69,109.81,71783.0,101.1047,101.1047,100.719,100.8292,71783.0
2020-10-16 12:40:00,109.81,109.83,109.62,109.62,27704.0,100.8292,100.8476,100.6547,100.6547,27704.0
2020-10-16 12:50:00,109.67,109.83,109.51,109.83,26394.0,100.7006,100.8476,100.5537,100.8476,26394.0
2020-10-16 13:00:00,109.83,110.19,109.79,109.9,24263.0,100.8476,101.1781,100.8108,100.9118,24263.0
2020-10-16 13:10:00,109.92,110.11,109.82,110.11,4510.0,100.9302,101.1047,100.8384,101.1047,4510.0
2020-10-16 13:20:00,110.05,110.11,109.99,110.11,2598.0,101.0496,101.1047,100.9945,101.1047,2598.0
2020-10-16 13:30:00,110.11,110.11,109.93,110.03,15674.0,101.1047,101.1047,100.9394,101.0312,15674.0
2020-10-16 13:40:00,110.02,110.08,109.92,109.93,10768.0,101.022,101.0771,100.9302,100.9394,10768.0
2020-10-16 13:50:00,109.93,109.96,109.79,109.82,19704.0,100.9394,100.9669,100.8108,100.8384,19704.0
2020-10-16 14:00:00,109.82,109.97,109.8,109.97,11916.0,100.8384,100.9761,100.82,100.9761,11916.0
2020-10-16 14:10:00,109.97,110.22,109.95,110.21,9050.0,100.9761,101.2057,100.9577,101.1965,9050.0
2020-10-16 14:20:00,110.21,110.22,110.0,110.06,18148.0,101.1965,101.2057,101.0037,101.0587,18148.0
2020-10-16 14:30:00,110.11,110.15,110.07,110.1,12256.0,101.1047,101.1414,101.0679,101.0955,12256.0
2020-10-16 14:40:00,110.09,110.09,109.87,109.92,6306.0,101.0863,101.0863,100.8843,100.9302,6306.0
2020-10-16 14:50:00,109.89,110.07,109.88,110.0,5134.0,100.9026,101.0679,100.8935,101.0037,5134.0
2020-10-16 15:00:00,110.0,110.01,109.79,109.8,5025.0,101.0037,101.0128,100.8108,100.82,5025.0
2020-10-16 15:10:00,109.79,109.79,109.65,109.69,6050.0,100.8108,100.8108,100.6823,100.719,6050.0
2020-10-16 15:20:00,109.68,109.76,109.54,109.69,24496.0,100.7098,100.7833,100.5813,100.719,24496.0
2020-10-16 15:30:00,109.65,109.68,109.41,109.42,14737.0,100.6823,100.7098,100.4619,100.4711,14737.0
2020-10-16 15:40:00,109.41,109.5,109.3,109.48,27853.0,100.4619,100.5445,100.3609,100.5262,27853.0
2020-10-16 15:50:00,109.45,109.51,109.15,109.26,89122.0,100.4986,100.5537,100.2232,100.3242,89122.0
2020-10-19 09:30:00,109.69,109.83,109.31,109.43,30642.0,100.719,100.8476,100.3701,100.4803,30642.0
2020-10-19 09:40:00,109.33,109.52,109.06,109.13,7819.0,100.3884,100.5629,100.1405,100.2048,7819.0
2020-10-19 09:50:00,109.07,109.28,109.04,109.15,8323.0,100.1497,100.3425,100.1222,100.2232,8323.0
2020-10-19 10:00:00,109.07,109.21,108.87,108.94,8803.0,100.1497,100.2783,99.9661,100.0303,8803.0
2020-10-19 10:10:00,108.8,109.34,108.69,109.31,13876.0,99.9018,100.3976,99.8008,100.3701,13876.0
2020-10-19 10:20:00,109.32,109.48,109.13,109.22,6189.0,100.3793,100.5262,100.2048,100.2874,6189.0
2020-10-19 10:30:00,109.26,109.86,109.25,109.86,26691.0,100.3242,100.8751,100.315,100.8751,26691.0
2020-10-19 10:40:00,109.86,109.86,109.34,109.64,24194.0,100.8751,100.8751,100.3976,100.6731,24194.0
2020-10-19 10:50:00,109.65,109.71,109.47,109.71,39160.0,100.6823,100.7374,100.517,100.7374,39160.0
2020-10-19 11:00:00,109.73,109.79,109.21,109.22,45341.0,100.7557,100.8108,100.2783,100.2874,45341.0
2020-10-19 11:10:00,109.24,109.27,108.85,108.9,9876.0,100.3058,100.3334,99.9477,99.9936,9876.0
2020-10-19 11:20:00,108.86,108.92,108.58,108.88,23833.0,99.9569,100.012,99.6998,99.9752,23833.0
2020-10-19 11:30:00,108.96,108.97,108.43,108.5,11631.0,100.0487,100.0579,99.5621,99.6263,11631.0
2020-10-19 11:40:00,108.57,108.68,108.45,108.46,16644.0,99.6906,99.7916,99.5804,99.5896,16644.0
2020-10-19 11:50:00,108.5,108.96,108.46,108.92,11763.0,99.6263,100.0487,99.5896,100.012,11763.0
2020-10-19 12:00:00,108.88,108.95,108.72,108.95,10770.0,99.9752,100.0395,99.8283,100.0395,10770.0
2020-10-19 12:10:00,108.98,109.1,108.86,108.96,18797.0,100.0671,100.1773,99.9569,100.0487,18797.0
2020-10-19 12:20:00,108.96,109.03,108.87,108.95,7817.0,100.0487,100.113,99.9661,100.0395,7817.0
2020-10-19 12:30:00,108.97,109.07,108.92,108.95,5537.0,100.0579,100.1497,100.012,100.0395,5537.0
2020-10-19 12:40:00,108.93,109.25,108.93,109.2,7056.0,100.0212,100.315,100.0212,100.2691,7056.0
2020-10-19 12:50:00,109.19,109.22,109.09,109.09,7063.0,100.2599,100.2874,100.1681,100.1681,7063.0
2020-10-19 13:00:00,109.12,109.15,109.01,109.06,23088.0,100.1956,100.2232,100.0946,100.1405,23088.0
2020-10-19 13:10:00,109.02,109.19,108.99,109.04,6630.0,100.1038,100.2599,100.0763,100.1222,6630.0
2020-10-19 13:20:00,109.07,109.1,108.92,109.04,9676.0,100.1497,100.1773,100.012,100.1222,9676.0
2020-10-19 13:30:00,109.04,109.04,108.76,108.83,15241.0,100.1222,100.1222,99.8651,99.9293,15241.0
2020-10-19 13:40:00,108.84,108.85,108.56,108.75,7839.0,99.9385,99.9477,99.6814,99.8559,7839.0
2020-10-19 13:50:00,108.75,108.81,108.63,108.73,7848.0,99.8559,99.911,99.7457,99.8375,7848.0
2020-10-19 14:00:00,108.68,108.68,108.49,108.59,35061.0,99.7916,99.7916,99.6171,99.709,35061.0
2020-10-19 14:10:00,108.59,108.73,108.48,108.57,12236.0,99.709,99.8375,99.608,99.6906,12236.0
2020-10-19 14:20:00,108.55,108.8,108.54,108.75,15611.0,99.6722,99.9018,99.6631,99.8559,15611.0
2020-10-19 14:30:00,108.71,108.71,108.11,108.15,23078.0,99.8192,99.8192,99.2682,99.305,23078.0
2020-10-19 14:40:00,108.19,108.22,107.77,107.82,25580.0,99.3417,99.3692,98.956,99.0019,25580.0
2020-10-19 14:50:00,107.77,107.92,107.49,107.54,17309.0,98.956,99.0938,98.6989,98.7448,17309.0
2020-10-19 15:00:00,107.52,107.88,107.33,107.88,16033.0,98.7265,99.057,98.552,99.057,16033.0
2020-10-19 15:10:00,107.87,108.06,107.79,107.9,19344.0,99.0479,99.2223,98.9744,99.0754,19344.0
2020-10-19 15:20:00,107.84,107.9,107.69,107.89,18376.0,99.0203,99.0754,98.8826,99.0662,18376.0
2020-10-19 15:30:00,107.87,108.13,107.86,108.12,20231.0,99.0479,99.2866,99.0387,99.2774,20231.0
2020-10-19 15:40:00,108.09,108.19,107.98,108.18,25481.0,99.2499,99.3417,99.1489,99.3325,25481.0
2020-10-19 15:50:00,108.18,108.18,107.65,107.89,80968.0,99.3325,99.3325,98.8458,99.0662,80968.0
2020-10-20 09:30:00,108.51,108.96,108.12,108.84,38562.0,99.6355,100.0487,99.2774,99.9385,38562.0
2020-10-20 09:40:00,108.95,109.18,108.84,108.89,5773.0,100.0395,100.2507,99.9385,99.9844,5773.0
2020-10-20 09:50:00,109.04,109.31,108.84,109.26,10695.0,100.1222,100.3701,99.9385,100.3242,10695.0
2020-10-20 10:00:00,109.32,109.35,108.93,109.05,24316.0,100.3793,100.4068,100.0212,100.1313,24316.0
2020-10-20 10:10:00,109.05,109.47,109.04,109.21,18291.0,100.1313,100.517,100.1222,100.2783,18291.0
2020-10-20 10:20:00,109.28,109.51,109.12,109.51,25014.0,100.3425,100.5537,100.1956,100.5537,25014.0
2020-10-20 10:30:00,109.52,109.52,108.94,109.28,14463.0,100.5629,100.5629,100.0303,100.3425,14463.0
2020-10-20 10:40:00,109.3,109.53,109.22,109.36,11237.0,100.3609,100.5721,100.2874,100.416,11237.0
2020-10-20 10:50:00,109.37,109.45,109.1,109.37,45688.0,100.4252,100.4986,100.1773,100.4252,45688.0
2020-10-20 11:00:00,109.35,109.37,109.04,109.31,26387.0,100.4068,100.4252,100.1222,100.3701,26387.0
2020-10-20 11:10:00,109.34,109.46,109.13,109.24,18854.0,100.3976,100.5078,100.2048,100.3058,18854.0
2020-10-20 11:20:00,109.21,109.41,109.09,109.19,13082.0,100.2783,100.4619,100.1681,100.2599,13082.0
2020-10-20 11:30:00,109.21,109.33,109.1,109.18,28169.0,100.2783,100.3884,100.1773,100.2507,28169.0
2020-10-20 11:40:00,109.19,109.38,109.19,109.32,19227.0,100.2599,100.4344,100.2599,100.3793,19227.0
2020-10-20 11:50:00,109.28,109.43,109.25,109.42,11019.0,100.3425,100.4803,100.315,100.4711,11019.0
2020-10-20 12:00:00,109.41,109.61,109.36,109.59,6686.0,100.4619,100.6455,100.416,100.6272,6686.0
2020-10-20 12:10:00,109.58,109.62,109.41,109.41,5863.0,100.618,100.6547,100.4619,100.4619,5863.0
2020-10-20 12:20:00,109.43,109.52,109.29,109.29,9675.0,100.4803,100.5629,100.3517,100.3517,9675.0
2020-10-20 12:30:00,109.26,110.07,109.24,109.91,9554.0,100.3242,101.0679,100.3058,100.921,9554.0
2020-10-20 12:40:00,109.9,109.93,109.73,109.82,4956.0,100.9118,100.9394,100.7557,100.8384,4956.0
2020-10-20 12:50:00,109.79,109.99,109.73,109.99,18570.0,100.8108,100.9945,100.7557,100.9945,18570.0
2020-10-20 13:00:00,109.96,110.03,109.84,109.91,6639.0,100.9669,101.0312,100.8567,100.921,6639.0
2020-10-20 13:10:00,109.96,110.18,109.95,110.18,9038.0,100.9669,101.1689,100.9577,101.1689,9038.0
2020-10-20 13:20:00,110.14,110.63,110.14,110.49,15524.0,101.1322,101.5821,101.1322,101.4536,15524.0
2020-10-20 13:30:00,110.55,110.59,110.3,110.33,10747.0,101.5087,101.5454,101.2791,101.3067,10747.0
2020-10-20 13:40:00,110.33,110.65,110.33,110.36,20488.0,101.3067,101.6005,101.3067,101.3342,20488.0
2020-10-20 13:50:00,110.36,110.4,109.92,110.05,6718.0,101.3342,101.3709,100.9302,101.0496,6718.0
2020-10-20 14:00:00,110.09,110.09,109.77,109.79,16181.0,101.0863,101.0863,100.7925,100.8108,16181.0
2020-10-20 14:10:00,109.79,109.79,109.5,109.59,18179.0,100.8108,100.8108,100.5445,100.6272,18179.0
2020-10-20 14:20:00,109.59,109.59,109.33,109.33,6135.0,100.6272,100.6272,100.3884,100.3884,6135.0
2020-10-20 14:30:00,109.35,109.47,109.23,109.25,14895.0,100.4068,100.517,100.2966,100.315,14895.0
2020-10-20 14:40:00,109.27,109.32,109.15,109.23,7927.0,100.3334,100.3793,100.2232,100.2966,7927.0
2020-10-20 14:50:00,109.16,109.24,109.0,109.0,23076.0,100.2323,100.3058,100.0854,100.0854,23076.0
2020-10-20 15:00:00,109.08,109.14,108.69,108.69,11681.0,100.1589,100.214,99.8008,99.8008,11681.0
2020-10-20 15:10:00,108.66,108.75,108.43,108.67,27649.0,99.7732,99.8559,99.5621,99.7824,27649.0
2020-10-20 15:20:00,108.64,108.99,108.55,108.98,9226.0,99.7549,100.0763,99.6722,100.0671,9226.0
2020-10-20 15:30:00,108.92,108.96,108.54,108.75,36505.0,100.012,100.0487,99.6631,99.8559,36505.0
2020-10-20 15:40:00,108.84,109.2,108.8,108.86,15374.0,99.9385,100.2691,99.9018,99.9569,15374.0
2020-10-20 15:50:00,108.93,109.1,108.66,108.73,59476.0,100.0212,100.1773,99.7732,99.8375,59476.0
2020-10-21 09:30:00,108.31,109.29,108.31,109.19,30358.0,99.4519,100.3517,99.4519,100.2599,30358.0
2020-10-21 09:40:00,109.31,110.0,109.29,109.75,17088.0,100.3701,101.0037,100.3517,100.7741,17088.0
2020-10-21 09:50:00,109.84,110.01,109.54,109.62,12464.0,100.8567,101.0128,100.5813,100.6547,12464.0
2020-10-21 10:00:00,109.58,110.06,109.48,109.55,10436.0,100.618,101.0587,100.5262,100.5905,10436.0
2020-10-21 10:10:00,109.5,109.73,109.38,109.42,6414.0,100.5445,100.7557,100.4344,100.4711,6414.0
2020-10-21 10:20:00,109.42,109.42,109.25,109.27,6650.0,100.4711,100.4711,100.315,100.3334,6650.0
2020-10-21 10:30:00,109.33,109.47,109.18,109.41,11938.0,100.3884,100.517,100.2507,100.4619,11938.0
2020-10-21 10:40:00,109.41,109.46,109.16,109.16,7647.0,100.4619,100.5078,100.2323,100.2323,7647.0
2020-10-21 10:50:00,109.12,109.16,108.81,108.98,21208.0,100.1956,100.2323,99.911,100.0671,21208.0
2020-10-21 11:00:00,108.92,109.08,108.84,108.96,59582.0,100.012,100.1589,99.9385,100.0487,59582.0
2020-10-21 11:10:00,108.95,108.95,108.24,108.58,72037.0,100.0395,100.0395,99.3876,99.6998,72037.0
2020-10-21 11:20:00,108.62,108.92,108.58,108.89,8455.0,99.7365,100.012,99.6998,99.9844,8455.0
2020-10-21 11:30:00,108.92,109.03,108.73,108.94,4569.0,100.012,100.113,99.8375,100.0303,4569.0
2020-10-21 11:40:00,109.01,109.12,108.91,109.1,3645.0,100.0946,100.1956,100.0028,100.1773,3645.0
2020-10-21 11:50:00,109.0,109.1,108.81,108.82,9662.0,100.0854,100.1773,99.911,99.9202,9662.0
2020-10-21 12:00:00,108.86,109.21,108.84,109.21,13447.0,99.9569,100.2783,99.9385,100.2783,13447.0
2020-10-21 12:10:00,109.12,109.14,108.74,108.78,7358.0,100.1956,100.214,99.8467,99.8834,7358.0
2020-10-21 12:20:00,108.78,109.39,108.78,108.95,7893.0,99.8834,100.4435,99.8834,100.0395,7893.0
2020-10-21 12:30:00,108.94,108.94,108.62,108.86,4086.0,100.0303,100.0303,99.7365,99.9569,4086.0
2020-10-21 12:40:00,108.83,108.99,108.76,108.76,8705.0,99.9293,100.0763,99.8651,99.8651,8705.0
2020-10-21 12:50:00,108.78,108.91,108.57,108.72,8669.0,99.8834,100.0028,99.6906,99.8283,8669.0
2020-10-21 13:00:00,108.82,108.92,108.7,108.73,2967.0,99.9202,100.012,99.81,99.8375,2967.0
2020-10-21 13:10:00,108.64,108.78,108.58,108.73,6631.0,99.7549,99.8834,99.6998,99.8375,6631.0
2020-10-21 13:20:00,108.69,108.74,108.59,108.6,10952.0,99.8008,99.8467,99.709,99.7181,10952.0
2020-10-21 13:30:00,108.62,108.7,108.55,108.56,7590.0,99.7365,99.81,99.6722,99.6814,7590.0
2020-10-21 13:40:00,108.54,108.77,108.54,108.75,11962.0,99.6631,99.8742,99.6631,99.8559,11962.0
2020-10-21 13:50:00,108.79,108.83,108.63,108.65,9130.0,99.8926,99.9293,99.7457,99.7641,9130.0
2020-10-21 14:00:00,108.69,108.89,108.62,108.74,11573.0,99.8008,99.9844,99.7365,99.8467,11573.0
2020-10-21 14:10:00,108.74,109.0,108.73,108.95,5233.0,99.8467,100.0854,99.8375,100.0395,5233.0
2020-10-21 14:20:00,108.98,109.01,108.83,108.93,7680.0,100.0671,100.0946,99.9293,100.0212,7680.0
2020-10-21 14:30:00,108.91,109.12,108.91,109.03,8217.0,100.0028,100.1956,100.0028,100.113,8217.0
2020-10-21 14:40:00,109.03,109.08,108.97,109.08,7651.0,100.113,100.1589,100.0579,100.1589,7651.0
2020-10-21 14:50:00,109.07,109.29,109.05,109.18,12413.0,100.1497,100.3517,100.1313,100.2507,12413.0
2020-10-21 15:00:00,109.21,109.24,108.91,108.97,8658.0,100.2783,100.3058,100.0028,100.0579,8658.0
2020-10-21 15:10:00,108.93,109.01,108.79,108.88,21706.0,100.0212,100.0946,99.8926,99.9752,21706.0
2020-10-21 15:20:00,108.9,109.05,108.9,109.05,14013.0,99.9936,100.1313,99.9936,100.1313,14013.0
2020-10-21 15:30:00,109.03,109.06,108.61,108.68,21553.0,100.113,100.1405,99.7273,99.7916,21553.0
2020-10-21 15:40:00,108.69,108.72,108.4,108.41,21437.0,99.8008,99.8283,99.5345,99.5437,21437.0
2020-10-21 15:50:00,108.38,108.74,108.28,108.28,57457.0,99.5161,99.8467,99.4243,99.4243,57457.0
2020-10-22 09:30:00,108.74,110.0,108.74,109.86,47033.0,99.8467,101.0037,99.8467,100.8751,47033.0
2020-10-22 09:40:00,109.84,110.08,109.56,110.07,27959.0,100.8567,101.0771,100.5996,101.0679,27959.0
2020-10-22 09:50:00,110.05,110.05,109.54,109.85,23496.0,101.0496,101.0496,100.5813,100.8659,23496.0
2020-10-22 10:00:00,109.81,110.13,109.65,109.94,19022.0,100.8292,101.123,100.6823,100.9486,19022.0
2020-10-22 10:10:00,109.94,110.06,109.77,109.84,9242.0,100.9486,101.0587,100.7925,100.8567,9242.0
2020-10-22 10:20:00,109.83,109.83,109.3,109.34,19482.0,100.8476,100.8476,100.3609,100.3976,19482.0
2020-10-22 10:30:00,109.34,109.34,108.99,109.09,9492.0,100.3976,100.3976,100.0763,100.1681,9492.0
2020-10-22 10:40:00,109.02,109.3,108.9,109.1,47240.0,100.1038,100.3609,99.9936,100.1773,47240.0
2020-10-22 10:50:00,109.16,109.88,109.0,109.88,39485.0,100.2323,100.8935,100.0854,100.8935,39485.0
2020-10-22 11:00:00,109.8,110.18,109.78,110.13,15285.0,100.82,101.1689,100.8016,101.123,15285.0
2020-10-22 11:10:00,110.11,110.38,110.11,110.28,11165.0,101.1047,101.3526,101.1047,101.2608,11165.0
2020-10-22 11:20:00,110.26,110.35,109.85,110.17,24428.0,101.2424,101.325,100.8659,101.1597,24428.0
2020-10-22 11:30:00,110.14,110.16,109.77,109.9,22731.0,101.1322,101.1506,100.7925,100.9118,22731.0
2020-10-22 11:40:00,109.86,110.32,109.8,110.19,31768.0,100.8751,101.2975,100.82,101.1781,31768.0
2020-10-22 11:50:00,110.13,110.14,109.73,109.83,9132.0,101.123,101.1322,100.7557,100.8476,9132.0
2020-10-22 12:00:00,109.8,109.99,109.73,109.84,12607.0,100.82,100.9945,100.7557,100.8567,12607.0
2020-10-22 12:10:00,109.78,110.0,109.75,109.92,6165.0,100.8016,101.0037,100.7741,100.9302,6165.0
2020-10-22 12:20:00,109.93,109.99,109.84,109.92,6750.0,100.9394,100.9945,100.8567,100.9302,6750.0
2020-10-22 12:30:00,109.92,110.04,109.77,110.04,9740.0,100.9302,101.0404,100.7925,101.0404,9740.0
2020-10-22 12:40:00,110.01,110.03,109.9,110.03,16872.0,101.0128,101.0312,100.9118,101.0312,16872.0
2020-10-22 12:50:00,110.07,110.09,109.97,109.98,4412.0,101.0679,101.0863,100.9761,100.9853,4412.0
2020-10-22 13:00:00,109.97,110.12,109.96,110.12,6215.0,100.9761,101.1138,100.9669,101.1138,6215.0
2020-10-22 13:10:00,110.19,110.36,110.14,110.29,3488.0,101.1781,101.3342,101.1322,101.2699,3488.0
2020-10-22 13:20:00,110.33,110.34,110.09,110.14,5745.0,101.3067,101.3158,101.0863,101.1322,5745.0
2020-10-22 13:30:00,110.15,110.25,110.08,110.11,4542.0,101.1414,101.2332,101.0771,101.1047,4542.0
2020-10-22 13:40:00,110.08,110.18,109.95,109.99,5164.0,101.0771,101.1689,100.9577,100.9945,5164.0
2020-10-22 13:50:00,110.08,110.38,110.07,110.33,5812.0,101.0771,101.3526,101.0679,101.3067,5812.0
2020-10-22 14:00:00,110.39,110.45,110.24,110.26,9472.0,101.3618,101.4168,101.224,101.2424,9472.0
2020-10-22 14:10:00,110.2,110.29,110.06,110.22,13819.0,101.1873,101.2699,101.0587,101.2057,13819.0
2020-10-22 14:20:00,110.25,110.31,110.04,110.06,25068.0,101.2332,101.2883,101.0404,101.0587,25068.0
2020-10-22 14:30:00,110.05,110.09,109.99,110.04,9869.0,101.0496,101.0863,100.9945,101.0404,9869.0
2020-10-22 14:40:00,110.04,110.1,109.84,109.97,22087.0,101.0404,101.0955,100.8567,100.9761,22087.0
2020-10-22 14:50:00,109.98,109.99,109.79,109.84,10709.0,100.9853,100.9945,100.8108,100.8567,10709.0
2020-10-22 15:00:00,109.87,109.88,109.68,109.83,15713.0,100.8843,100.8935,100.7098,100.8476,15713.0
2020-10-22 15:10:00,109.82,109.99,109.79,109.99,12823.0,100.8384,100.9945,100.8108,100.9945,12823.0
2020-10-22 15:20:00,109.98,110.07,109.91,110.03,15389.0,100.9853,101.0679,100.921,101.0312,15389.0
2020-10-22 15:30:00,110.04,110.06,109.81,109.88,19379.0,101.0404,101.0587,100.8292,100.8935,19379.0
2020-10-22 15:40:00,109.84,109.92,109.75,109.9,42799.0,100.8567,100.9302,100.7741,100.9118,42799.0
2020-10-22 15:50:00,109.94,110.2,109.84,109.94,118439.0,100.9486,101.1873,100.8567,100.9486,118439.0
2020-10-23 09:30:00,110.66,111.65,110.6,111.34,29412.0,101.6097,102.5187,101.5546,102.2341,29412.0
2020-10-23 09:40:00,111.35,111.64,110.85,110.86,9070.0,102.2432,102.5095,101.7841,101.7933,9070.0
2020-10-23 09:50:00,110.84,111.0,110.55,110.8,23728.0,101.775,101.9219,101.5087,101.7382,23728.0
2020-10-23 10:00:00,110.73,110.85,110.14,110.28,19942.0,101.6739,101.7841,101.1322,101.2608,19942.0
2020-10-23 10:10:00,110.28,110.37,109.93,110.15,10117.0,101.2608,101.3434,100.9394,101.1414,10117.0
2020-10-23 10:20:00,110.21,110.35,110.02,110.25,12113.0,101.1965,101.325,101.022,101.2332,12113.0
2020-10-23 10:30:00,110.25,110.62,110.19,110.51,12973.0,101.2332,101.5729,101.1781,101.4719,12973.0
2020-10-23 10:40:00,110.45,110.52,110.17,110.37,6118.0,101.4168,101.4811,101.1597,101.3434,6118.0
2020-10-23 10:50:00,110.38,110.63,110.36,110.42,11349.0,101.3526,101.5821,101.3342,101.3893,11349.0
2020-10-23 11:00:00,110.37,110.47,110.28,110.39,7215.0,101.3434,101.4352,101.2608,101.3618,7215.0
2020-10-23 11:10:00,110.33,110.57,110.21,110.57,16791.0,101.3067,101.527,101.1965,101.527,16791.0
2020-10-23 11:20:00,110.56,110.56,110.25,110.4,7701.0,101.5179,101.5179,101.2332,101.3709,7701.0
2020-10-23 11:30:00,110.39,110.57,110.32,110.57,4782.0,101.3618,101.527,101.2975,101.527,4782.0
2020-10-23 11:40:00,110.57,110.65,110.25,110.26,4850.0,101.527,101.6005,101.2332,101.2424,4850.0
2020-10-23 11:50:00,110.26,110.45,110.25,110.28,6288.0,101.2424,101.4168,101.2332,101.2608,6288.0
2020-10-23 12:00:00,110.3,110.48,110.24,110.42,5105.0,101.2791,101.4444,101.224,101.3893,5105.0
2020-10-23 12:10:00,110.37,110.46,110.07,110.07,9348.0,101.3434,101.426,101.0679,101.0679,9348.0
2020-10-23 12:20:00,109.93,110.08,109.93,110.08,5331.0,100.9394,101.0771,100.9394,101.0771,5331.0
2020-10-23 12:30:00,110.03,110.25,109.96,110.18,6651.0,101.0312,101.2332,100.9669,101.1689,6651.0
2020-10-23 12:40:00,110.18,110.27,110.09,110.25,6174.0,101.1689,101.2516,101.0863,101.2332,6174.0
2020-10-23 12:50:00,110.16,110.21,109.86,109.91,6580.0,101.1506,101.1965,100.8751,100.921,6580.0
2020-10-23 13:00:00,109.87,110.13,109.84,109.89,5389.0,100.8843,101.123,100.8567,100.9026,5389.0
2020-10-23 13:10:00,109.9,109.93,109.79,109.88,7891.0,100.9118,100.9394,100.8108,100.8935,7891.0
2020-10-23 13:20:00,109.88,110.05,109.87,109.99,13004.0,100.8935,101.0496,100.8843,100.9945,13004.0
2020-10-23 13:30:00,110.01,110.13,109.94,110.06,12283.0,101.0128,101.123,100.9486,101.0587,12283.0
2020-10-23 13:40:00,110.06,110.12,110.01,110.12,10986.0,101.0587,101.1138,101.0128,101.1138,10986.0
2020-10-23 13:50:00,110.09,110.1,110.03,110.05,9094.0,101.0863,101.0955,101.0312,101.0496,9094.0
2020-10-23 14:00:00,110.06,110.22,110.0,110.15,16730.0,101.0587,101.2057,101.0037,101.1414,16730.0
2020-10-23 14:10:00,110.12,110.21,110.07,110.12,10054.0,101.1138,101.1965,101.0679,101.1138,10054.0
2020-10-23 14:20:00,110.15,110.28,110.14,110.28,14091.0,101.1414,101.2608,101.1322,101.2608,14091.0
2020-10-23 14:30:00,110.27,110.36,110.25,110.29,15740.0,101.2516,101.3342,101.2332,101.2699,15740.0
2020-10-23 14:40:00,110.29,110.31,110.22,110.26,11010.0,101.2699,101.2883,101.2057,101.2424,11010.0
2020-10-23 14:50:00,110.27,110.31,110.19,110.23,19402.0,101.2516,101.2883,101.1781,101.2148,19402.0
2020-10-23 15:00:00,110.24,110.36,110.24,110.3,13270.0,101.224,101.3342,101.224,101.2791,13270.0
2020-10-23 15:10:00,110.27,110.4,110.25,110.37,16087.0,101.2516,101.3709,101.2332,101.3434,16087.0
2020-10-23 15:20:00,110.36,110.37,110.19,110.23,18489.0,101.3342,101.3434,101.1781,101.2148,18489.0
2020-10-23 15:30:00,110.23,110.25,109.9,109.96,37214.0,101.2148,101.2332,100.9118,100.9669,37214.0
2020-10-23 15:40:00,109.93,110.07,109.9,109.98,42857.0,100.9394,101.0679,100.9118,100.9853,42857.0
2020-10-23 15:50:00,110.0,110.0,109.7,109.81,124217.0,101.0037,101.0037,100.7282,100.8292,124217.0
2020-10-26 09:30:00,108.25,108.71,107.99,108.08,31127.0,99.3968,99.8192,99.158,99.2407,31127.0
2020-10-26 09:40:00,108.0,108.02,107.44,107.52,9656.0,99.1672,99.1856,98.653,98.7265,9656.0
2020-10-26 09:50:00,107.47,107.76,107.27,107.7,5818.0,98.6806,98.9468,98.4969,98.8918,5818.0
2020-10-26 10:00:00,107.62,107.62,107.19,107.38,20654.0,98.8183,98.8183,98.4235,98.5979,20654.0
2020-10-26 10:10:00,107.41,107.46,107.21,107.31,6298.0,98.6255,98.6714,98.4418,98.5337,6298.0
2020-10-26 10:20:00,107.3,107.35,106.9,106.93,12383.0,98.5245,98.5704,98.1572,98.1847,12383.0
2020-10-26 10:30:00,106.9,106.97,106.5,106.88,19072.0,98.1572,98.2215,97.7899,98.1388,19072.0
2020-10-26 10:40:00,106.89,106.92,106.33,106.5,13080.0,98.148,98.1755,97.6338,97.7899,13080.0
2020-10-26 10:50:00,106.4,106.84,106.35,106.61,8830.0,97.6981,98.1021,97.6522,97.8909,8830.0
2020-10-26 11:00:00,106.53,106.65,106.33,106.61,9927.0,97.8174,97.9276,97.6338,97.8909,9927.0
2020-10-26 11:10:00,106.61,106.74,105.94,105.99,15717.0,97.8909,98.0103,97.2757,97.3216,15717.0
2020-10-26 11:20:00,106.02,106.57,105.94,106.57,16408.0,97.3492,97.8542,97.2757,97.8542,16408.0
2020-10-26 11:30:00,106.64,106.72,106.43,106.69,5412.0,97.9184,97.9919,97.7256,97.9644,5412.0
2020-10-26 11:40:00,106.64,106.74,106.4,106.64,6761.0,97.9184,98.0103,97.6981,97.9184,6761.0
2020-10-26 11:50:00,106.54,106.7,106.49,106.61,8142.0,97.8266,97.9735,97.7807,97.8909,8142.0
2020-10-26 12:00:00,106.63,106.67,106.46,106.47,7515.0,97.9093,97.946,97.7532,97.7624,7515.0
2020-10-26 12:10:00,106.48,106.54,106.34,106.45,8252.0,97.7715,97.8266,97.643,97.744,8252.0
2020-10-26 12:20:00,106.42,106.64,106.33,106.63,8604.0,97.7164,97.9184,97.6338,97.9093,8604.0
2020-10-26 12:30:00,106.58,106.58,106.28,106.3,6542.0,97.8634,97.8634,97.5879,97.6063,6542.0
2020-10-26 12:40:00,106.37,106.37,106.18,106.28,7034.0,97.6705,97.6705,97.4961,97.5879,7034.0
2020-10-26 12:50:00,106.31,106.48,106.24,106.47,4429.0,97.6154,97.7715,97.5512,97.7624,4429.0
2020-10-26 13:00:00,106.43,106.43,106.3,106.3,4116.0,97.7256,97.7256,97.6063,97.6063,4116.0
2020-10-26 13:10:00,106.41,106.48,106.16,106.2,5817.0,97.7073,97.7715,97.4777,97.5144,5817.0
2020-10-26 13:20:00,106.15,106.21,105.91,105.98,12415.0,97.4685,97.5236,97.2482,97.3124,12415.0
2020-10-26 13:30:00,105.94,106.02,105.77,105.97,18650.0,97.2757,97.3492,97.1196,97.3032,18650.0
2020-10-26 13:40:00,105.97,106.07,105.93,106.07,4931.0,97.3032,97.3951,97.2665,97.3951,4931.0
2020-10-26 13:50:00,106.16,106.35,106.13,106.35,6173.0,97.4777,97.6522,97.4502,97.6522,6173.0
2020-10-26 14:00:00,106.34,106.75,106.23,106.62,9730.0,97.643,98.0195,97.542,97.9001,9730.0
2020-10-26 14:10:00,106.58,106.62,106.4,106.5,5484.0,97.8634,97.9001,97.6981,97.7899,5484.0
2020-10-26 14:20:00,106.5,106.67,106.39,106.65,16280.0,97.7899,97.946,97.6889,97.9276,16280.0
2020-10-26 14:30:00,106.59,106.62,106.3,106.37,6314.0,97.8725,97.9001,97.6063,97.6705,6314.0
2020-10-26 14:40:00,106.3,106.53,106.23,106.53,13555.0,97.6063,97.8174,97.542,97.8174,13555.0
2020-10-26 14:50:00,106.57,106.72,106.51,106.71,17191.0,97.8542,97.9919,97.7991,97.9827,17191.0
2020-10-26 15:00:00,106.67,106.75,106.52,106.56,8367.0,97.946,98.0195,97.8083,97.845,8367.0
2020-10-26 15:10:00,106.62,106.69,106.4,106.66,10205.0,97.9001,97.9644,97.6981,97.9368,10205.0
2020-10-26 15:20:00,106.69,106.9,106.66,106.74,11749.0,97.9644,98.1572,97.9368,98.0103,11749.0
2020-10-26 15:30:00,106.75,107.14,106.65,106.99,79691.0,98.0195,98.3776,97.9276,98.2398,79691.0
2020-10-26 15:40:00,107.0,107.06,106.6,106.65,27584.0,98.249,98.3041,97.8817,97.9276,27584.0
2020-10-26 15:50:00,106.68,107.48,106.6,107.44,82175.0,97.9552,98.6897,97.8817,98.653,82175.0
2020-10-27 09:30:00,107.43,107.71,106.53,106.6,17167.0,98.6438,98.9009,97.8174,97.8817,17167.0
2020-10-27 09:40:00,106.52,106.56,105.62,106.07,21405.0,97.8083,97.845,96.9819,97.3951,21405.0
2020-10-27 09:50:00,106.02,106.34,105.97,106.21,22445.0,97.3492,97.643,97.3032,97.5236,22445.0
2020-10-27 10:00:00,106.14,106.59,105.81,106.28,22768.0,97.4593,97.8725,97.1563,97.5879,22768.0
2020-10-27 10:10:00,106.3,106.71,106.29,106.37,9054.0,97.6063,97.9827,97.5971,97.6705,9054.0
2020-10-27 10:20:00,106.27,106.42,106.12,106.42,5491.0,97.5787,97.7164,97.441,97.7164,5491.0
2020-10-27 10:30:00,106.45,106.61,106.22,106.5,12473.0,97.744,97.8909,97.5328,97.7899,12473.0
2020-10-27 10:40:00,106.43,106.59,106.18,106.56,11085.0,97.7256,97.8725,97.4961,97.845,11085.0
2020-10-27 10:50:00,106.54,106.66,106.3,106.36,13637.0,97.8266,97.9368,97.6063,97.6613,13637.0
2020-10-27 11:00:00,106.41,106.6,106.36,106.53,15958.0,97.7073,97.8817,97.6613,97.8174,15958.0
2020-10-27 11:10:00,106.48,106.63,106.14,106.15,14880.0,97.7715,97.9093,97.4593,97.4685,14880.0
2020-10-27 11:20:00,106.21,106.23,105.96,106.02,15667.0,97.5236,97.542,97.2941,97.3492,15667.0
2020-10-27 11:30:00,106.02,106.03,105.65,105.65,13062.0,97.3492,97.3583,97.0094,97.0094,13062.0
2020-10-27 11:40:00,105.65,105.74,105.44,105.48,17137.0,97.0094,97.0921,96.8166,96.8533,17137.0
2020-10-27 11:50:00,105.43,105.72,105.34,105.69,19679.0,96.8074,97.0737,96.7248,97.0461,19679.0
2020-10-27 12:00:00,105.76,105.8,105.56,105.59,12745.0,97.1104,97.1471,96.9268,96.9543,12745.0
2020-10-27 12:10:00,105.57,105.73,105.51,105.7,14241.0,96.936,97.0829,96.8809,97.0553,14241.0
2020-10-27 12:20:00,105.74,106.05,105.74,105.85,12088.0,97.0921,97.3767,97.0921,97.1931,12088.0
2020-10-27 12:30:00,105.82,105.9,105.6,105.68,6129.0,97.1655,97.239,96.9635,97.037,6129.0
2020-10-27 12:40:00,105.64,105.71,105.37,105.37,9050.0,97.0002,97.0645,96.7523,96.7523,9050.0
2020-10-27 12:50:00,105.39,105.39,105.18,105.37,9308.0,96.7707,96.7707,96.5779,96.7523,9308.0
2020-10-27 13:00:00,105.34,105.39,105.24,105.27,9519.0,96.7248,96.7707,96.6329,96.6605,9519.0
2020-10-27 13:10:00,105.3,105.45,105.23,105.32,8067.0,96.688,96.8258,96.6238,96.7064,8067.0
2020-10-27 13:20:00,105.32,105.87,105.19,105.79,13060.0,96.7064,97.2114,96.587,97.138,13060.0
2020-10-27 13:30:00,105.76,106.0,105.65,105.65,11108.0,97.1104,97.3308,97.0094,97.0094,11108.0
2020-10-27 13:40:00,105.65,105.94,105.62,105.94,7564.0,97.0094,97.2757,96.9819,97.2757,7564.0
2020-10-27 13:50:00,105.92,105.99,105.74,105.74,5551.0,97.2573,97.3216,97.0921,97.0921,5551.0
2020-10-27 14:00:00,105.72,105.76,105.56,105.61,14681.0,97.0737,97.1104,96.9268,96.9727,14681.0
2020-10-27 14:10:00,105.59,105.76,105.48,105.48,8577.0,96.9543,97.1104,96.8533,96.8533,8577.0
2020-10-27 14:20:00,105.42,105.71,105.42,105.63,9472.0,96.7982,97.0645,96.7982,96.9911,9472.0
2020-10-27 14:30:00,105.63,105.74,105.45,105.45,8998.0,96.9911,97.0921,96.8258,96.8258,8998.0
2020-10-27 14:40:00,105.49,105.49,105.18,105.37,13896.0,96.8625,96.8625,96.5779,96.7523,13896.0
2020-10-27 14:50:00,105.3,105.5,105.29,105.5,7224.0,96.688,96.8717,96.6789,96.8717,7224.0
2020-10-27 15:00:00,105.46,105.58,105.3,105.33,17242.0,96.835,96.9451,96.688,96.7156,17242.0
2020-10-27 15:10:00,105.39,105.51,105.37,105.45,8827.0,96.7707,96.8809,96.7523,96.8258,8827.0
2020-10-27 15:20:00,105.48,105.71,105.41,105.61,13718.0,96.8533,97.0645,96.789,96.9727,13718.0
2020-10-27 15:30:00,105.6,105.92,105.6,105.84,16214.0,96.9635,97.2573,96.9635,97.1839,16214.0
2020-10-27 15:40:00,105.84,105.87,105.46,105.46,23241.0,97.1839,97.2114,96.835,96.835,23241.0
2020-10-27 15:50:00,105.4,105.64,105.22,105.38,75807.0,96.7799,97.0002,96.6146,96.7615,75807.0
2020-10-28 09:30:00,103.14,103.93,102.9,103.82,46222.0,94.7047,95.4301,94.4843,95.3291,46222.0
2020-10-28 09:40:00,103.78,104.91,103.77,104.02,25591.0,95.2924,96.3299,95.2832,95.5127,25591.0
2020-10-28 09:50:00,104.03,104.19,103.66,104.01,23089.0,95.5219,95.6688,95.1822,95.5035,23089.0
2020-10-28 10:00:00,103.92,104.05,103.55,103.56,38936.0,95.4209,95.5403,95.0812,95.0903,38936.0
2020-10-28 10:10:00,103.57,103.81,103.28,103.29,18006.0,95.0995,95.3199,94.8332,94.8424,18006.0
2020-10-28 10:20:00,103.14,103.28,102.61,102.8,21557.0,94.7047,94.8332,94.218,94.3925,21557.0
2020-10-28 10:30:00,102.75,102.93,102.51,102.66,16046.0,94.3466,94.5119,94.1262,94.264,16046.0
2020-10-28 10:40:00,102.58,102.66,102.07,102.07,12120.0,94.1905,94.264,93.7222,93.7222,12120.0
2020-10-28 10:50:00,102.08,102.38,101.84,102.27,26828.0,93.7314,94.0069,93.511,93.9058,26828.0
2020-10-28 11:00:00,102.25,102.46,102.01,102.38,16355.0,93.8875,94.0803,93.6671,94.0069,16355.0
2020-10-28 11:10:00,102.35,102.5,102.27,102.39,17956.0,93.9793,94.117,93.9058,94.016,17956.0
2020-10-28 11:20:00,102.4,102.65,102.25,102.31,13650.0,94.0252,94.2548,93.8875,93.9426,13650.0
2020-10-28 11:30:00,102.34,102.58,102.08,102.55,17479.0,93.9701,94.1905,93.7314,94.1629,17479.0
2020-10-28 11:40:00,102.54,102.97,102.47,102.93,7868.0,94.1538,94.5486,94.0895,94.5119,7868.0
2020-10-28 11:50:00,102.88,103.28,102.87,103.24,19070.0,94.466,94.8332,94.4568,94.7965,19070.0
2020-10-28 12:00:00,103.25,103.67,103.21,103.46,8217.0,94.8057,95.1913,94.769,94.9985,8217.0
2020-10-28 12:10:00,103.46,103.62,103.36,103.48,12515.0,94.9985,95.1454,94.9067,95.0169,12515.0
2020-10-28 12:20:00,103.55,103.57,103.18,103.27,10245.0,95.0812,95.0995,94.7414,94.8241,10245.0
2020-10-28 12:30:00,103.21,103.23,102.68,102.68,9066.0,94.769,94.7873,94.2823,94.2823,9066.0
2020-10-28 12:40:00,102.61,102.71,102.22,102.39,65192.0,94.218,94.3099,93.8599,94.016,65192.0
2020-10-28 12:50:00,102.36,102.98,102.32,102.98,12060.0,93.9885,94.5578,93.9518,94.5578,12060.0
2020-10-28 13:00:00,102.91,102.91,102.56,102.58,12802.0,94.4935,94.4935,94.1721,94.1905,12802.0
2020-10-28 13:10:00,102.52,102.53,102.24,102.5,9588.0,94.1354,94.1446,93.8783,94.117,9588.0
2020-10-28 13:20:00,102.46,102.71,102.37,102.7,9734.0,94.0803,94.3099,93.9977,94.3007,9734.0
2020-10-28 13:30:00,102.71,102.9,102.53,102.67,6767.0,94.3099,94.4843,94.1446,94.2731,6767.0
2020-10-28 13:40:00,102.68,102.77,102.52,102.68,9480.0,94.2823,94.365,94.1354,94.2823,9480.0
2020-10-28 13:50:00,102.7,102.75,102.5,102.72,12220.0,94.3007,94.3466,94.117,94.319,12220.0
2020-10-28 14:00:00,102.72,102.72,102.33,102.45,5805.0,94.319,94.319,93.9609,94.0711,5805.0
2020-10-28 14:10:00,102.49,102.49,102.11,102.11,24348.0,94.1079,94.1079,93.7589,93.7589,24348.0
2020-10-28 14:20:00,102.15,102.62,102.11,102.55,36794.0,93.7957,94.2272,93.7589,94.1629,36794.0
2020-10-28 14:30:00,102.61,102.71,102.29,102.34,16209.0,94.218,94.3099,93.9242,93.9701,16209.0
2020-10-28 14:40:00,102.38,102.73,102.37,102.64,7992.0,94.0069,94.3282,93.9977,94.2456,7992.0
2020-10-28 14:50:00,102.67,102.76,102.27,102.64,20368.0,94.2731,94.3558,93.9058,94.2456,20368.0
2020-10-28 15:00:00,102.65,102.66,102.21,102.26,17569.0,94.2548,94.264,93.8508,93.8967,17569.0
2020-10-28 15:10:00,102.32,102.49,102.16,102.4,22244.0,93.9518,94.1079,93.8048,94.0252,22244.0
2020-10-28 15:20:00,102.4,102.77,102.3,102.74,13088.0,94.0252,94.365,93.9334,94.3374,13088.0
2020-10-28 15:30:00,102.76,103.16,102.67,102.69,34765.0,94.3558,94.7231,94.2731,94.2915,34765.0
2020-10-28 15:40:00,102.72,102.89,102.39,102.5,41403.0,94.319,94.4751,94.016,94.117,41403.0
2020-10-28 15:50:00,102.46,102.55,102.12,102.33,132505.0,94.0803,94.1629,93.7681,93.9609,132505.0
2020-10-29 09:30:00,101.84,102.75,101.52,101.84,36060.0,93.511,94.3466,93.2172,93.511,36060.0
2020-10-29 09:40:00,101.84,102.47,101.6,102.44,13758.0,93.511,94.0895,93.2906,94.0619,13758.0
2020-10-29 09:50:00,102.04,102.53,101.98,102.51,20049.0,93.6947,94.1446,93.6396,94.1262,20049.0
2020-10-29 10:00:00,102.51,103.03,102.27,102.74,16439.0,94.1262,94.6037,93.9058,94.3374,16439.0
2020-10-29 10:10:00,102.8,103.31,102.5,103.31,13830.0,94.3925,94.8608,94.117,94.8608,13830.0
2020-10-29 10:20:00,103.32,103.32,102.92,103.31,10810.0,94.87,94.87,94.5027,94.8608,10810.0
2020-10-29 10:30:00,103.36,103.87,103.17,103.87,20245.0,94.9067,95.375,94.7322,95.375,20245.0
2020-10-29 10:40:00,103.79,103.85,103.53,103.75,13394.0,95.3015,95.3566,95.0628,95.2648,13394.0
2020-10-29 10:50:00,103.85,103.86,103.53,103.71,21880.0,95.3566,95.3658,95.0628,95.2281,21880.0
2020-10-29 11:00:00,103.68,103.7,103.41,103.45,11583.0,95.2005,95.2189,94.9526,94.9893,11583.0
2020-10-29 11:10:00,103.43,103.61,103.35,103.56,8115.0,94.971,95.1363,94.8975,95.0903,8115.0
2020-10-29 11:20:00,103.59,103.73,103.4,103.4,7994.0,95.1179,95.2464,94.9434,94.9434,7994.0
2020-10-29 11:30:00,103.44,103.44,103.0,103.26,12398.0,94.9802,94.9802,94.5761,94.8149,12398.0
2020-10-29 11:40:00,103.27,103.27,102.85,102.97,8300.0,94.8241,94.8241,94.4384,94.5486,8300.0
2020-10-29 11:50:00,103.06,103.24,102.8,103.03,9293.0,94.6312,94.7965,94.3925,94.6037,9293.0
2020-10-29 12:00:00,103.09,103.15,102.86,102.98,8663.0,94.6588,94.7139,94.4476,94.5578,8663.0
2020-10-29 12:10:00,102.93,103.27,102.87,103.22,8404.0,94.5119,94.8241,94.4568,94.7782,8404.0
2020-10-29 12:20:00,103.18,103.32,103.1,103.27,6528.0,94.7414,94.87,94.668,94.8241,6528.0
2020-10-29 12:30:00,103.28,103.63,103.27,103.58,9032.0,94.8332,95.1546,94.8241,95.1087,9032.0
2020-10-29 12:40:00,103.62,103.74,103.55,103.57,9459.0,95.1454,95.2556,95.0812,95.0995,9459.0
2020-10-29 12:50:00,103.6,103.63,103.39,103.43,10023.0,95.1271,95.1546,94.9342,94.971,10023.0
2020-10-29 13:00:00,103.46,103.5,103.06,103.11,15497.0,94.9985,95.0353,94.6312,94.6771,15497.0
2020-10-29 13:10:00,103.17,103.26,103.1,103.22,7116.0,94.7322,94.8149,94.668,94.7782,7116.0
2020-10-29 13:20:00,103.27,103.55,103.27,103.54,8886.0,94.8241,95.0812,94.8241,95.072,8886.0
2020-10-29 13:30:00,103.56,103.74,103.53,103.69,15632.0,95.0903,95.2556,95.0628,95.2097,15632.0
2020-10-29 13:40:00,103.76,104.12,103.76,104.12,7129.0,95.274,95.6045,95.274,95.6045,7129.0
2020-10-29 13:50:00,104.11,104.47,104.07,104.46,17923.0,95.5954,95.9259,95.5586,95.9167,17923.0
2020-10-29 14:00:00,104.47,104.85,104.44,104.75,18341.0,95.9259,96.2748,95.8984,96.183,18341.0
2020-10-29 14:10:00,104.8,105.02,104.68,104.99,22790.0,96.2289,96.4309,96.1187,96.4034,22790.0
2020-10-29 14:20:00,105.01,105.15,104.94,105.01,18733.0,96.4218,96.5503,96.3575,96.4218,18733.0
2020-10-29 14:30:00,105.02,105.1,104.75,104.78,26164.0,96.4309,96.5044,96.183,96.2106,26164.0
2020-10-29 14:40:00,104.8,104.93,104.47,104.48,18399.0,96.2289,96.3483,95.9259,95.9351,18399.0
2020-10-29 14:50:00,104.45,104.79,104.43,104.69,14741.0,95.9076,96.2198,95.8892,96.1279,14741.0
2020-10-29 15:00:00,104.64,104.92,104.55,104.55,14527.0,96.082,96.3391,95.9994,95.9994,14527.0
2020-10-29 15:10:00,104.62,104.66,104.32,104.55,20909.0,96.0637,96.1004,95.7882,95.9994,20909.0
2020-10-29 15:20:00,104.51,104.81,104.46,104.78,21434.0,95.9627,96.2381,95.9167,96.2106,21434.0
2020-10-29 15:30:00,104.78,104.87,104.48,104.68,28023.0,96.2106,96.2932,95.9351,96.1187,28023.0
2020-10-29 15:40:00,104.65,104.89,104.52,104.76,29857.0,96.0912,96.3116,95.9718,96.1922,29857.0
2020-10-29 15:50:00,104.76,105.01,104.22,104.22,88772.0,96.1922,96.4218,95.6964,95.6964,88772.0
2020-10-30 09:30:00,103.86,104.68,103.32,104.27,23583.0,95.3658,96.1187,94.87,95.7423,23583.0
2020-10-30 09:40:00,104.21,104.39,103.84,103.85,20260.0,95.6872,95.8525,95.3474,95.3566,20260.0
2020-10-30 09:50:00,103.86,104.41,103.78,104.16,12730.0,95.3658,95.8708,95.2924,95.6413,12730.0
2020-10-30 10:00:00,104.28,104.41,104.11,104.22,36780.0,95.7515,95.8708,95.5954,95.6964,36780.0
2020-10-30 10:10:00,104.21,104.41,103.95,104.02,11926.0,95.6872,95.8708,95.4484,95.5127,11926.0
2020-10-30 10:20:00,103.98,103.99,103.09,103.22,14643.0,95.476,95.4852,94.6588,94.7782,14643.0
2020-10-30 10:30:00,103.24,103.36,102.98,103.03,16188.0,94.7965,94.9067,94.5578,94.6037,16188.0
2020-10-30 10:40:00,103.02,103.02,102.37,102.37,16354.0,94.5945,94.5945,93.9977,93.9977,16354.0
2020-10-30 10:50:00,102.42,102.86,102.33,102.34,16250.0,94.0436,94.4476,93.9609,93.9701,16250.0
2020-10-30 11:00:00,102.28,102.77,102.28,102.34,17500.0,93.915,94.365,93.915,93.9701,17500.0
2020-10-30 11:10:00,102.29,102.96,102.29,102.69,22564.0,93.9242,94.5394,93.9242,94.2915,22564.0
2020-10-30 11:20:00,102.67,103.06,102.51,102.7,27717.0,94.2731,94.6312,94.1262,94.3007,27717.0
2020-10-30 11:30:00,102.71,102.74,102.44,102.7,19836.0,94.3099,94.3374,94.0619,94.3007,19836.0
2020-10-30 11:40:00,102.7,102.92,102.37,102.92,20244.0,94.3007,94.5027,93.9977,94.5027,20244.0
2020-10-30 11:50:00,102.94,102.94,102.6,102.84,39186.0,94.5211,94.5211,94.2089,94.4292,39186.0
2020-10-30 12:00:00,102.8,103.22,102.76,103.16,14467.0,94.3925,94.7782,94.3558,94.7231,14467.0
2020-10-30 12:10:00,103.1,103.28,102.97,103.28,13857.0,94.668,94.8332,94.5486,94.8332,13857.0
2020-10-30 12:20:00,103.29,103.51,103.22,103.44,9942.0,94.8424,95.0444,94.7782,94.9802,9942.0
2020-10-30 12:30:00,103.4,103.45,102.98,103.13,15969.0,94.9434,94.9893,94.5578,94.6955,15969.0
2020-10-30 12:40:00,103.16,103.29,102.99,103.23,48564.0,94.7231,94.8424,94.567,94.7873,48564.0
2020-10-30 12:50:00,103.19,103.21,102.98,103.13,10643.0,94.7506,94.769,94.5578,94.6955,10643.0
2020-10-30 13:00:00,103.04,103.25,102.93,103.09,41169.0,94.6129,94.8057,94.5119,94.6588,41169.0
2020-10-30 13:10:00,103.1,103.21,102.88,103.11,9096.0,94.668,94.769,94.466,94.6771,9096.0
2020-10-30 13:20:00,103.06,103.27,102.99,103.18,16271.0,94.6312,94.8241,94.567,94.7414,16271.0
2020-10-30 13:30:00,103.11,103.14,102.65,102.88,16626.0,94.6771,94.7047,94.2548,94.466,16626.0
2020-10-30 13:40:00,102.82,103.26,102.81,103.09,11418.0,94.4109,94.8149,94.4017,94.6588,11418.0
2020-10-30 13:50:00,103.12,103.33,103.1,103.3,10733.0,94.6863,94.8792,94.668,94.8516,10733.0
2020-10-30 14:00:00,103.26,103.7,103.21,103.55,13187.0,94.8149,95.2189,94.769,95.0812,13187.0
2020-10-30 14:10:00,103.53,103.55,103.2,103.37,11499.0,95.0628,95.0812,94.7598,94.9159,11499.0
2020-10-30 14:20:00,103.37,103.41,102.86,102.91,12577.0,94.9159,94.9526,94.4476,94.4935,12577.0
2020-10-30 14:30:00,102.91,102.92,102.59,102.78,14177.0,94.4935,94.5027,94.1997,94.3741,14177.0
2020-10-30 14:40:00,102.75,103.09,102.52,103.09,20585.0,94.3466,94.6588,94.1354,94.6588,20585.0
2020-10-30 14:50:00,103.08,103.13,102.85,102.97,15262.0,94.6496,94.6955,94.4384,94.5486,15262.0
2020-10-30 15:00:00,102.96,103.07,102.8,102.88,11650.0,94.5394,94.6404,94.3925,94.466,11650.0
2020-10-30 15:10:00,102.94,103.19,102.92,103.01,13907.0,94.5211,94.7506,94.5027,94.5853,13907.0
2020-10-30 15:20:00,103.03,103.25,102.88,102.88,22418.0,94.6037,94.8057,94.466,94.466,22418.0
2020-10-30 15:30:00,102.94,102.97,102.61,102.86,29724.0,94.5211,94.5486,94.218,94.4476,29724.0
2020-10-30 15:40:00,102.86,103.34,102.76,103.05,45408.0,94.4476,94.8883,94.3558,94.6221,45408.0
2020-10-30 15:50:00,103.03,103.88,103.03,103.79,144652.0,94.6037,95.3842,94.6037,95.3015,144652.0
2020-11-02 09:30:00,105.66,106.75,105.37,106.06,65629.0,97.0186,98.0195,96.7523,97.3859,65629.0
2020-11-02 09:40:00,106.0,106.49,105.25,106.4,23696.0,97.3308,97.7807,96.6421,97.6981,23696.0
2020-11-02 09:50:00,106.49,106.8,106.12,106.75,21225.0,97.7807,98.0654,97.441,98.0195,21225.0
2020-11-02 10:00:00,106.75,107.58,106.75,107.29,39114.0,98.0195,98.7816,98.0195,98.5153,39114.0
2020-11-02 10:10:00,107.34,107.49,106.77,107.32,74178.0,98.5612,98.6989,98.0378,98.5428,74178.0
2020-11-02 10:20:00,107.25,107.71,107.17,107.31,50003.0,98.4786,98.9009,98.4051,98.5337,50003.0
2020-11-02 10:30:00,107.28,107.28,106.52,106.58,30793.0,98.5061,98.5061,97.8083,97.8634,30793.0
2020-11-02 10:40:00,106.55,106.69,106.28,106.35,19979.0,97.8358,97.9644,97.5879,97.6522,19979.0
2020-11-02 10:50:00,106.38,106.52,106.18,106.3,55457.0,97.6797,97.8083,97.4961,97.6063,55457.0
2020-11-02 11:00:00,106.3,107.19,106.24,107.19,17408.0,97.6063,98.4235,97.5512,98.4235,17408.0
2020-11-02 11:10:00,107.2,107.37,106.72,106.72,25504.0,98.4326,98.5887,97.9919,97.9919,25504.0
2020-11-02 11:20:00,106.77,107.06,106.6,107.01,18404.0,98.0378,98.3041,97.8817,98.2582,18404.0
2020-11-02 11:30:00,107.09,107.2,106.79,106.89,20727.0,98.3316,98.4326,98.0562,98.148,20727.0
2020-11-02 11:40:00,106.9,107.24,106.89,107.08,19639.0,98.1572,98.4694,98.148,98.3225,19639.0
2020-11-02 11:50:00,107.13,107.47,107.03,107.36,14083.0,98.3684,98.6806,98.2766,98.5796,14083.0
2020-11-02 12:00:00,107.4,107.58,107.33,107.4,22385.0,98.6163,98.7816,98.552,98.6163,22385.0
2020-11-02 12:10:00,107.36,107.41,107.03,107.04,8089.0,98.5796,98.6255,98.2766,98.2857,8089.0
2020-11-02 12:20:00,107.02,107.21,107.0,107.19,22770.0,98.2674,98.4418,98.249,98.4235,22770.0
2020-11-02 12:30:00,107.25,107.29,106.87,106.88,15488.0,98.4786,98.5153,98.1296,98.1388,15488.0
2020-11-02 12:40:00,106.86,106.95,106.53,106.57,10323.0,98.1205,98.2031,97.8174,97.8542,10323.0
2020-11-02 12:50:00,106.58,106.98,106.54,106.94,18116.0,97.8634,98.2306,97.8266,98.1939,18116.0
2020-11-02 13:00:00,106.95,106.99,106.6,106.86,12208.0,98.2031,98.2398,97.8817,98.1205,12208.0
2020-11-02 13:10:00,106.82,106.86,106.34,106.38,45826.0,98.0837,98.1205,97.643,97.6797,45826.0
2020-11-02 13:20:00,106.4,106.53,106.21,106.41,21351.0,97.6981,97.8174,97.5236,97.7073,21351.0
2020-11-02 13:30:00,106.41,106.82,106.41,106.5,18824.0,97.7073,98.0837,97.7073,97.7899,18824.0
2020-11-02 13:40:00,106.56,106.69,106.45,106.46,22243.0,97.845,97.9644,97.744,97.7532,22243.0
2020-11-02 13:50:00,106.47,106.47,106.23,106.29,18120.0,97.7624,97.7624,97.542,97.5971,18120.0
2020-11-02 14:00:00,106.25,106.51,106.1,106.18,49190.0,97.5603,97.7991,97.4226,97.4961,49190.0
2020-11-02 14:10:00,106.18,106.51,105.97,106.23,53829.0,97.4961,97.7991,97.3032,97.542,53829.0
2020-11-02 14:20:00,106.27,106.93,106.26,106.93,72578.0,97.5787,98.1847,97.5695,98.1847,72578.0
2020-11-02 14:30:00,106.98,107.32,106.65,107.18,99680.0,98.2306,98.5428,97.9276,98.4143,99680.0
2020-11-02 14:40:00,107.16,107.43,107.07,107.07,42699.0,98.3959,98.6438,98.3133,98.3133,42699.0
2020-11-02 14:50:00,107.04,107.2,106.93,107.09,33540.0,98.2857,98.4326,98.1847,98.3316,33540.0
2020-11-02 15:00:00,107.06,107.31,106.98,107.23,62678.0,98.3041,98.5337,98.2306,98.4602,62678.0
2020-11-02 15:10:00,107.26,107.5,107.21,107.47,28087.0,98.4877,98.7081,98.4418,98.6806,28087.0
2020-11-02 15:20:00,107.46,107.6,107.15,107.22,56619.0,98.6714,98.7999,98.3867,98.451,56619.0
2020-11-02 15:30:00,107.25,107.6,107.15,107.21,50813.0,98.4786,98.7999,98.3867,98.4418,50813.0
2020-11-02 15:40:00,107.21,107.3,106.96,107.17,41690.0,98.4418,98.5245,98.2123,98.4051,41690.0
2020-11-02 15:50:00,107.18,107.47,107.04,107.42,163020.0,98.4143,98.6806,98.2857,98.6347,163020.0
2020-11-03 09:30:00,108.8,109.92,106.92,107.2,74766.0,99.9018,100.9302,98.1755,98.4326,74766.0
2020-11-03 09:40:00,107.19,108.68,107.19,107.7,51402.0,98.4235,99.7916,98.4235,98.8918,51402.0
2020-11-03 09:50:00,108.05,109.13,107.59,108.63,72562.0,99.2131,100.2048,98.7908,99.7457,72562.0
2020-11-03 10:00:00,108.62,109.75,108.54,109.57,76832.0,99.7365,100.7741,99.6631,100.6088,76832.0
2020-11-03 10:10:00,109.63,110.73,109.53,110.59,63788.0,100.6639,101.6739,100.5721,101.5454,63788.0
2020-11-03 10:20:00,110.65,110.99,110.2,110.33,40368.0,101.6005,101.9127,101.1873,101.3067,40368.0
2020-11-03 10:30:00,110.33,110.48,109.6,110.02,42239.0,101.3067,101.4444,100.6364,101.022,42239.0
2020-11-03 10:40:00,110.08,110.21,109.82,110.19,12745.0,101.0771,101.1965,100.8384,101.1781,12745.0
2020-11-03 10:50:00,110.23,110.32,109.36,110.09,30339.0,101.2148,101.2975,100.416,101.0863,30339.0
2020-11-03 11:00:00,110.09,110.19,109.58,109.69,18749.0,101.0863,101.1781,100.618,100.719,18749.0
2020-11-03 11:10:00,109.6,110.74,109.53,110.51,27894.0,100.6364,101.6831,100.5721,101.4719,27894.0
2020-11-03 11:20:00,110.37,110.55,110.19,110.43,17079.0,101.3434,101.5087,101.1781,101.3985,17079.0
2020-11-03 11:30:00,110.48,110.69,110.47,110.67,33778.0,101.4444,101.6372,101.4352,101.6189,33778.0
2020-11-03 11:40:00,110.68,110.97,110.49,110.6,26878.0,101.628,101.8943,101.4536,101.5546,26878.0
2020-11-03 11:50:00,110.57,110.63,109.97,110.2,40373.0,101.527,101.5821,100.9761,101.1873,40373.0
2020-11-03 12:00:00,110.23,110.5,110.13,110.44,21848.0,101.2148,101.4628,101.123,101.4077,21848.0
2020-11-03 12:10:00,110.43,110.59,110.32,110.48,50903.0,101.3985,101.5454,101.2975,101.4444,50903.0
2020-11-03 12:20:00,110.48,110.74,110.39,110.65,24795.0,101.4444,101.6831,101.3618,101.6005,24795.0
2020-11-03 12:30:00,110.67,110.82,110.59,110.72,29626.0,101.6189,101.7566,101.5454,101.6648,29626.0
2020-11-03 12:40:00,110.67,110.67,110.38,110.51,19432.0,101.6189,101.6189,101.3526,101.4719,19432.0
2020-11-03 12:50:00,110.5,110.51,109.71,109.77,39351.0,101.4628,101.4719,100.7374,100.7925,39351.0
2020-11-03 13:00:00,109.75,109.96,109.47,109.89,21501.0,100.7741,100.9669,100.517,100.9026,21501.0
2020-11-03 13:10:00,109.93,110.1,109.89,110.07,20281.0,100.9394,101.0955,100.9026,101.0679,20281.0
2020-11-03 13:20:00,110.06,110.1,109.87,109.92,17887.0,101.0587,101.0955,100.8843,100.9302,17887.0
2020-11-03 13:30:00,109.92,110.08,109.77,109.82,28968.0,100.9302,101.0771,100.7925,100.8384,28968.0
2020-11-03 13:40:00,109.82,110.1,109.68,109.88,17247.0,100.8384,101.0955,100.7098,100.8935,17247.0
2020-11-03 13:50:00,109.9,110.15,109.86,110.15,14157.0,100.9118,101.1414,100.8751,101.1414,14157.0
2020-11-03 14:00:00,110.13,110.28,109.98,110.25,27087.0,101.123,101.2608,100.9853,101.2332,27087.0
2020-11-03 14:10:00,110.28,110.45,110.15,110.22,18153.0,101.2608,101.4168,101.1414,101.2057,18153.0
2020-11-03 14:20:00,110.22,110.35,110.0,110.12,24730.0,101.2057,101.325,101.0037,101.1138,24730.0
2020-11-03 14:30:00,110.15,110.7,110.15,110.62,29675.0,101.1414,101.6464,101.1414,101.5729,29675.0
2020-11-03 14:40:00,110.62,110.96,110.59,110.8,24075.0,101.5729,101.8851,101.5454,101.7382,24075.0
2020-11-03 14:50:00,110.77,110.99,110.69,110.91,22700.0,101.7107,101.9127,101.6372,101.8392,22700.0
2020-11-03 15:00:00,110.94,110.95,110.57,110.59,27469.0,101.8668,101.876,101.527,101.5454,27469.0
2020-11-03 15:10:00,110.62,110.96,110.61,110.94,31942.0,101.5729,101.8851,101.5638,101.8668,31942.0
2020-11-03 15:20:00,110.99,111.05,110.58,110.79,41072.0,101.9127,101.9678,101.5362,101.729,41072.0
2020-11-03 15:30:00,110.82,111.48,110.8,111.29,53627.0,101.7566,102.3626,101.7382,102.1881,53627.0
2020-11-03 15:40:00,111.29,111.62,111.02,111.61,88345.0,102.1881,102.4912,101.9402,102.482,88345.0
2020-11-03 15:50:00,111.58,111.99,111.26,111.27,224851.0,102.4544,102.8309,102.1606,102.1698,224851.0
2020-11-04 09:30:00,110.33,110.81,104.46,104.49,143996.0,101.3067,101.7474,95.9167,95.9443,143996.0
2020-11-04 09:40:00,104.71,106.25,104.34,106.19,142270.0,96.1463,97.5603,95.8066,97.5053,142270.0
2020-11-04 09:50:00,106.13,106.35,105.55,106.16,112914.0,97.4502,97.6522,96.9176,97.4777,112914.0
2020-11-04 10:00:00,106.21,107.08,106.05,106.98,48180.0,97.5236,98.3225,97.3767,98.2306,48180.0
2020-11-04 10:10:00,106.98,108.02,106.87,107.72,57045.0,98.2306,99.1856,98.1296,98.9101,57045.0
2020-11-04 10:20:00,107.71,108.24,107.14,107.41,36617.0,98.9009,99.3876,98.3776,98.6255,36617.0
2020-11-04 10:30:00,107.5,107.75,106.72,106.82,33194.0,98.7081,98.9377,97.9919,98.0837,33194.0
2020-11-04 10:40:00,106.73,107.51,106.71,107.38,29097.0,98.0011,98.7173,97.9827,98.5979,29097.0
2020-11-04 10:50:00,107.38,107.79,107.06,107.25,35867.0,98.5979,98.9744,98.3041,98.4786,35867.0
2020-11-04 11:00:00,107.29,107.66,107.15,107.6,37759.0,98.5153,98.855,98.3867,98.7999,37759.0
2020-11-04 11:10:00,107.56,107.56,106.86,107.13,38848.0,98.7632,98.7632,98.1205,98.3684,38848.0
2020-11-04 11:20:00,107.14,107.88,107.0,107.85,46760.0,98.3776,99.057,98.249,99.0295,46760.0
2020-11-04 11:30:00,107.89,108.34,107.79,108.27,36233.0,99.0662,99.4794,98.9744,99.4151,36233.0
2020-11-04 11:40:00,108.24,108.5,107.78,107.85,49411.0,99.3876,99.6263,98.9652,99.0295,49411.0
2020-11-04 11:50:00,107.87,108.39,107.68,108.29,24967.0,99.0479,99.5253,98.8734,99.4335,24967.0
2020-11-04 12:00:00,108.28,108.87,108.23,108.81,31730.0,99.4243,99.9661,99.3784,99.911,31730.0
2020-11-04 12:10:00,108.72,108.99,108.71,108.9,22101.0,99.8283,100.0763,99.8192,99.9936,22101.0
2020-11-04 12:20:00,108.88,109.22,108.87,108.9,33656.0,99.9752,100.2874,99.9661,99.9936,33656.0
2020-11-04 12:30:00,108.9,108.94,108.47,108.53,23734.0,99.9936,100.0303,99.5988,99.6539,23734.0
2020-11-04 12:40:00,108.58,108.61,108.11,108.6,23859.0,99.6998,99.7273,99.2682,99.7181,23859.0
2020-11-04 12:50:00,108.43,108.46,108.12,108.38,21916.0,99.5621,99.5896,99.2774,99.5161,21916.0
2020-11-04 13:00:00,108.36,108.39,108.09,108.12,24822.0,99.4978,99.5253,99.2499,99.2774,24822.0
2020-11-04 13:10:00,108.09,108.26,107.55,107.55,27657.0,99.2499,99.406,98.754,98.754,27657.0
2020-11-04 13:20:00,107.57,107.6,107.3,107.4,25042.0,98.7724,98.7999,98.5245,98.6163,25042.0
2020-11-04 13:30:00,107.35,108.08,107.35,107.46,42354.0,98.5704,99.2407,98.5704,98.6714,42354.0
2020-11-04 13:40:00,107.47,107.5,106.82,106.88,38258.0,98.6806,98.7081,98.0837,98.1388,38258.0
2020-11-04 13:50:00,106.89,106.98,106.51,106.55,35526.0,98.148,98.2306,97.7991,97.8358,35526.0
2020-11-04 14:00:00,106.56,107.18,106.53,106.64,46787.0,97.845,98.4143,97.8174,97.9184,46787.0
2020-11-04 14:10:00,106.64,106.89,106.25,106.42,40030.0,97.9184,98.148,97.5603,97.7164,40030.0
2020-11-04 14:20:00,106.36,106.61,106.15,106.18,36043.0,97.6613,97.8909,97.4685,97.4961,36043.0
2020-11-04 14:30:00,106.22,106.7,106.14,106.37,39166.0,97.5328,97.9735,97.4593,97.6705,39166.0
2020-11-04 14:40:00,106.38,106.54,106.04,106.36,55476.0,97.6797,97.8266,97.3675,97.6613,55476.0
2020-11-04 14:50:00,106.36,106.5,106.21,106.38,41609.0,97.6613,97.7899,97.5236,97.6797,41609.0
2020-11-04 15:00:00,106.45,106.49,106.09,106.37,43307.0,97.744,97.7807,97.4134,97.6705,43307.0
2020-11-04 15:10:00,106.38,106.4,106.11,106.32,43704.0,97.6797,97.6981,97.4318,97.6246,43704.0
2020-11-04 15:20:00,106.32,106.42,106.19,106.29,45857.0,97.6246,97.7164,97.5053,97.5971,45857.0
2020-11-04 15:30:00,106.31,106.67,106.19,106.41,57604.0,97.6154,97.946,97.5053,97.7073,57604.0
2020-11-04 15:40:00,106.43,106.84,106.41,106.55,100608.0,97.7256,98.1021,97.7073,97.8358,100608.0
2020-11-04 15:50:00,106.51,106.66,105.81,105.94,210505.0,97.7991,97.9368,97.1563,97.2757,210505.0
2020-11-05 09:30:00,107.78,109.06,107.36,108.75,71905.0,99.6231,100.8062,99.2349,100.5197,71905.0
2020-11-05 09:40:00,108.67,109.39,108.46,109.05,24605.0,100.4458,101.1113,100.2517,100.797,24605.0
2020-11-05 09:50:00,108.91,109.36,108.89,109.15,48338.0,100.6676,101.0835,100.6491,100.8894,48338.0
2020-11-05 10:00:00,109.16,109.97,109.14,109.61,37137.0,100.8987,101.6474,100.8802,101.3146,37137.0
2020-11-05 10:10:00,109.61,110.05,109.6,109.83,28803.0,101.3146,101.7213,101.3054,101.518,28803.0
2020-11-05 10:20:00,109.86,110.06,109.52,109.52,31626.0,101.5457,101.7306,101.2314,101.2314,31626.0
2020-11-05 10:30:00,109.49,109.59,108.81,108.95,32296.0,101.2037,101.2961,100.5752,100.7046,32296.0
2020-11-05 10:40:00,108.91,109.27,108.89,109.26,36327.0,100.6676,101.0004,100.6491,100.9911,36327.0
2020-11-05 10:50:00,109.32,109.32,108.91,109.07,50795.0,101.0466,101.0466,100.6676,100.8155,50795.0
2020-11-05 11:00:00,109.11,109.24,108.82,108.99,34043.0,100.8525,100.9726,100.5844,100.7415,34043.0
2020-11-05 11:10:00,109.0,109.24,108.79,109.24,26202.0,100.7508,100.9726,100.5567,100.9726,26202.0
2020-11-05 11:20:00,109.27,109.39,109.12,109.3,17267.0,101.0004,101.1113,100.8617,101.0281,17267.0
2020-11-05 11:30:00,109.32,109.34,108.88,108.92,32121.0,101.0466,101.0651,100.6399,100.6768,32121.0
2020-11-05 11:40:00,108.94,109.13,108.8,109.02,28149.0,100.6953,100.8709,100.5659,100.7693,28149.0
2020-11-05 11:50:00,109.04,109.26,109.0,109.07,24678.0,100.7878,100.9911,100.7508,100.8155,24678.0
2020-11-05 12:00:00,109.07,109.13,108.86,109.08,35498.0,100.8155,100.8709,100.6214,100.8247,35498.0
2020-11-05 12:10:00,109.08,109.13,108.89,109.05,32107.0,100.8247,100.8709,100.6491,100.797,32107.0
2020-11-05 12:20:00,109.08,109.13,108.84,108.97,14957.0,100.8247,100.8709,100.6029,100.7231,14957.0
2020-11-05 12:30:00,108.99,109.5,108.97,109.44,12330.0,100.7415,101.2129,100.7231,101.1575,12330.0
2020-11-05 12:40:00,109.46,109.76,109.44,109.66,25399.0,101.176,101.4533,101.1575,101.3608,25399.0
2020-11-05 12:50:00,109.63,109.78,109.57,109.78,14486.0,101.3331,101.4718,101.2776,101.4718,14486.0
2020-11-05 13:00:00,109.8,110.06,109.8,110.04,22204.0,101.4902,101.7306,101.4902,101.7121,22204.0
2020-11-05 13:10:00,110.04,110.06,109.76,109.86,32411.0,101.7121,101.7306,101.4533,101.5457,32411.0
2020-11-05 13:20:00,109.84,109.85,109.44,109.44,16514.0,101.5272,101.5365,101.1575,101.1575,16514.0
2020-11-05 13:30:00,109.45,109.79,109.44,109.73,18222.0,101.1667,101.481,101.1575,101.4255,18222.0
2020-11-05 13:40:00,109.76,110.03,109.64,109.91,61992.0,101.4533,101.7028,101.3424,101.5919,61992.0
2020-11-05 13:50:00,109.85,110.22,109.71,110.15,27588.0,101.5365,101.8785,101.4071,101.8138,27588.0
2020-11-05 14:00:00,110.22,110.49,109.9,109.97,30647.0,101.8785,102.128,101.5827,101.6474,30647.0
2020-11-05 14:10:00,109.99,110.23,109.9,110.02,13712.0,101.6659,101.8877,101.5827,101.6936,13712.0
2020-11-05 14:20:00,110.04,110.12,109.94,110.02,20920.0,101.7121,101.786,101.6196,101.6936,20920.0
2020-11-05 14:30:00,110.04,110.3,109.7,109.71,38825.0,101.7121,101.9524,101.3978,101.4071,38825.0
2020-11-05 14:40:00,109.73,110.48,109.66,110.34,59337.0,101.4255,102.1188,101.3608,101.9894,59337.0
2020-11-05 14:50:00,110.38,110.47,110.25,110.31,27933.0,102.0263,102.1095,101.9062,101.9616,27933.0
2020-11-05 15:00:00,110.34,110.36,109.88,109.88,13181.0,101.9894,102.0079,101.5642,101.5642,13181.0
2020-11-05 15:10:00,109.9,109.97,109.59,109.62,16613.0,101.5827,101.6474,101.2961,101.3239,16613.0
2020-11-05 15:20:00,109.61,109.89,109.61,109.84,21686.0,101.3146,101.5734,101.3146,101.5272,21686.0
2020-11-05 15:30:00,109.86,109.99,109.83,109.9,100866.0,101.5457,101.6659,101.518,101.5827,100866.0
2020-11-05 15:40:00,109.9,110.09,109.89,109.93,57517.0,101.5827,101.7583,101.5734,101.6104,57517.0
2020-11-05 15:50:00,109.9,110.2,109.76,109.81,110051.0,101.5827,101.86,101.4533,101.4995,110051.0
2020-11-06 09:30:00,109.84,110.35,109.25,110.16,33264.0,101.5272,101.9986,100.9819,101.823,33264.0
2020-11-06 09:40:00,110.05,110.95,110.0,110.6,20325.0,101.7213,102.5532,101.6751,102.2297,20325.0
2020-11-06 09:50:00,110.46,110.9,110.4,110.66,17627.0,102.1003,102.507,102.0448,102.2852,17627.0
2020-11-06 10:00:00,110.61,111.18,110.46,110.98,26018.0,102.2389,102.7658,102.1003,102.5809,26018.0
2020-11-06 10:10:00,110.95,111.08,110.47,110.63,11652.0,102.5532,102.6734,102.1095,102.2574,11652.0
2020-11-06 10:20:00,110.67,110.9,110.61,110.61,9324.0,102.2944,102.507,102.2389,102.2389,9324.0
2020-11-06 10:30:00,110.68,110.68,110.29,110.36,9616.0,102.3036,102.3036,101.9432,102.0079,9616.0
2020-11-06 10:40:00,110.38,110.63,110.29,110.52,21608.0,102.0263,102.2574,101.9432,102.1558,21608.0
2020-11-06 10:50:00,110.49,110.75,109.76,109.96,15267.0,102.128,102.3683,101.4533,101.6381,15267.0
2020-11-06 11:00:00,109.97,110.57,109.9,110.57,10561.0,101.6474,102.202,101.5827,102.202,10561.0
2020-11-06 11:10:00,110.53,110.53,110.16,110.35,16384.0,102.165,102.165,101.823,101.9986,16384.0
2020-11-06 11:20:00,110.36,110.37,109.96,109.96,16565.0,102.0079,102.0171,101.6381,101.6381,16565.0
2020-11-06 11:30:00,110.08,110.39,109.85,110.32,14452.0,101.7491,102.0356,101.5365,101.9709,14452.0
2020-11-06 11:40:00,110.3,110.4,110.14,110.31,15412.0,101.9524,102.0448,101.8045,101.9616,15412.0
2020-11-06 11:50:00,110.37,110.7,110.35,110.53,10240.0,102.0171,102.3221,101.9986,102.165,10240.0
2020-11-06 12:00:00,110.46,110.54,110.21,110.25,12212.0,102.1003,102.1742,101.8692,101.9062,12212.0
2020-11-06 12:10:00,110.28,110.48,110.13,110.21,51598.0,101.9339,102.1188,101.7953,101.8692,51598.0
2020-11-06 12:20:00,110.27,110.29,110.08,110.14,9488.0,101.9247,101.9432,101.7491,101.8045,9488.0
2020-11-06 12:30:00,110.19,110.26,110.07,110.15,9807.0,101.8507,101.9154,101.7398,101.8138,9807.0
2020-11-06 12:40:00,110.14,110.34,110.11,110.31,11260.0,101.8045,101.9894,101.7768,101.9616,11260.0
2020-11-06 12:50:00,110.32,110.44,110.14,110.2,8889.0,101.9709,102.0818,101.8045,101.86,8889.0
2020-11-06 13:00:00,110.22,110.34,110.15,110.29,8265.0,101.8785,101.9894,101.8138,101.9432,8265.0
2020-11-06 13:10:00,110.26,110.43,110.23,110.35,9080.0,101.9154,102.0726,101.8877,101.9986,9080.0
2020-11-06 13:20:00,110.36,110.38,110.1,110.27,9908.0,102.0079,102.0263,101.7675,101.9247,9908.0
2020-11-06 13:30:00,110.29,110.4,110.23,110.3,11895.0,101.9432,102.0448,101.8877,101.9524,11895.0
2020-11-06 13:40:00,110.34,110.4,110.18,110.36,8005.0,101.9894,102.0448,101.8415,102.0079,8005.0
2020-11-06 13:50:00,110.35,110.38,110.13,110.2,6898.0,101.9986,102.0263,101.7953,101.86,6898.0
2020-11-06 14:00:00,110.22,110.25,110.02,110.13,8050.0,101.8785,101.9062,101.6936,101.7953,8050.0
2020-11-06 14:10:00,110.13,110.36,110.07,110.32,25953.0,101.7953,102.0079,101.7398,101.9709,25953.0
2020-11-06 14:20:00,110.31,110.36,110.19,110.32,12103.0,101.9616,102.0079,101.8507,101.9709,12103.0
2020-11-06 14:30:00,110.37,110.39,110.05,110.1,11655.0,102.0171,102.0356,101.7213,101.7675,11655.0
2020-11-06 14:40:00,110.05,110.17,110.04,110.1,8337.0,101.7213,101.8322,101.7121,101.7675,8337.0
2020-11-06 14:50:00,110.09,110.15,110.0,110.01,12407.0,101.7583,101.8138,101.6751,101.6844,12407.0
2020-11-06 15:00:00,110.0,110.03,109.7,109.78,13821.0,101.6751,101.7028,101.3978,101.4718,13821.0
2020-11-06 15:10:00,109.73,110.11,109.69,110.09,12181.0,101.4255,101.7768,101.3886,101.7583,12181.0
2020-11-06 15:20:00,110.1,110.41,109.96,110.32,12282.0,101.7675,102.0541,101.6381,101.9709,12282.0
2020-11-06 15:30:00,110.3,110.57,110.29,110.45,21281.0,101.9524,102.202,101.9432,102.0911,21281.0
2020-11-06 15:40:00,110.47,110.78,110.42,110.67,23995.0,102.1095,102.3961,102.0633,102.2944,23995.0
2020-11-06 15:50:00,110.63,110.71,109.9,109.96,104379.0,102.2574,102.3314,101.5827,101.6381,104379.0
2020-11-09 09:30:00,116.12,119.48,116.1,118.59,95212.0,107.3319,110.4377,107.3135,109.615,95212.0
2020-11-09 09:40:00,118.26,118.8,117.02,117.13,77495.0,109.31,109.8091,108.1638,108.2655,77495.0
2020-11-09 09:50:00,117.1,117.1,115.98,116.34,49398.0,108.2378,108.2378,107.2025,107.5353,49398.0
2020-11-09 10:00:00,116.41,116.89,115.77,116.22,67356.0,107.6,108.0437,107.0084,107.4244,67356.0
2020-11-09 10:10:00,116.32,117.04,116.12,117.04,60027.0,107.5168,108.1823,107.3319,108.1823,60027.0
2020-11-09 10:20:00,117.09,117.1,116.49,116.58,48991.0,108.2285,108.2378,107.6739,107.7571,48991.0
2020-11-09 10:30:00,116.52,116.63,115.65,115.7,35742.0,107.7017,107.8033,106.8975,106.9437,35742.0
2020-11-09 10:40:00,115.77,116.24,115.49,115.85,37314.0,107.0084,107.4429,106.7496,107.0824,37314.0
2020-11-09 10:50:00,115.73,116.42,115.63,116.03,48272.0,106.9715,107.6092,106.879,107.2488,48272.0
2020-11-09 11:00:00,115.99,116.41,115.58,116.37,34055.0,107.2118,107.6,106.8328,107.563,34055.0
2020-11-09 11:10:00,116.37,116.44,115.25,115.5,46432.0,107.563,107.6277,106.5278,106.7589,46432.0
2020-11-09 11:20:00,115.55,116.28,115.48,116.17,47999.0,106.8051,107.4798,106.7404,107.3782,47999.0
2020-11-09 11:30:00,116.31,116.53,116.08,116.33,43506.0,107.5076,107.7109,107.295,107.526,43506.0
2020-11-09 11:40:00,116.36,116.58,116.12,116.18,29083.0,107.5538,107.7571,107.3319,107.3874,29083.0
2020-11-09 11:50:00,116.13,116.38,115.89,115.98,62547.0,107.3412,107.5723,107.1193,107.2025,62547.0
2020-11-09 12:00:00,116.08,116.36,115.86,116.35,50587.0,107.295,107.5538,107.0916,107.5445,50587.0
2020-11-09 12:10:00,116.28,116.52,116.09,116.4,35819.0,107.4798,107.7017,107.3042,107.5907,35819.0
2020-11-09 12:20:00,116.42,117.27,116.4,117.27,44954.0,107.6092,108.3949,107.5907,108.3949,44954.0
2020-11-09 12:30:00,117.19,117.62,117.0,117.49,25477.0,108.321,108.7184,108.1453,108.5983,25477.0
2020-11-09 12:40:00,117.63,117.81,117.4,117.54,33506.0,108.7277,108.894,108.5151,108.6445,33506.0
2020-11-09 12:50:00,117.63,117.64,117.19,117.5,15132.0,108.7277,108.7369,108.321,108.6075,15132.0
2020-11-09 13:00:00,117.56,117.83,117.43,117.82,21467.0,108.663,108.9125,108.5428,108.9033,21467.0
2020-11-09 13:10:00,117.85,118.14,117.78,117.83,39395.0,108.931,109.1991,108.8663,108.9125,39395.0
2020-11-09 13:20:00,117.91,117.92,117.56,117.75,20968.0,108.9865,108.9957,108.663,108.8386,20968.0
2020-11-09 13:30:00,117.75,117.99,116.76,116.84,121021.0,108.8386,109.0604,107.9235,107.9975,121021.0
2020-11-09 13:40:00,116.9,117.4,116.6,116.86,64040.0,108.0529,108.5151,107.7756,108.0159,64040.0
2020-11-09 13:50:00,116.9,116.9,116.41,116.76,26031.0,108.0529,108.0529,107.6,107.9235,26031.0
2020-11-09 14:00:00,116.68,116.79,116.51,116.57,25507.0,107.8496,107.9512,107.6924,107.7479,25507.0
2020-11-09 14:10:00,116.5,116.64,116.27,116.35,34050.0,107.6832,107.8126,107.4706,107.5445,34050.0
2020-11-09 14:20:00,116.34,116.76,116.11,116.54,70496.0,107.5353,107.9235,107.3227,107.7202,70496.0
2020-11-09 14:30:00,116.52,116.58,116.23,116.49,43498.0,107.7017,107.7571,107.4336,107.6739,43498.0
2020-11-09 14:40:00,116.47,116.65,116.32,116.51,28138.0,107.6555,107.8218,107.5168,107.6924,28138.0
2020-11-09 14:50:00,116.56,116.57,116.13,116.19,31707.0,107.7386,107.7479,107.3412,107.3966,31707.0
2020-11-09 15:00:00,116.19,116.51,116.02,116.05,43748.0,107.3966,107.6924,107.2395,107.2672,43748.0
2020-11-09 15:10:00,116.08,116.32,115.9,115.9,30167.0,107.295,107.5168,107.1286,107.1286,30167.0
2020-11-09 15:20:00,115.79,116.0,115.52,115.57,23774.0,107.0269,107.221,106.7773,106.8236,23774.0
2020-11-09 15:30:00,115.66,115.95,115.47,115.67,44198.0,106.9068,107.1748,106.7311,106.916,44198.0
2020-11-09 15:40:00,115.64,115.64,115.16,115.17,66019.0,106.8883,106.8883,106.4446,106.4538,66019.0
2020-11-09 15:50:00,115.15,115.15,113.42,113.51,325965.0,106.4354,106.4354,104.8363,104.9195,325965.0
2020-11-10 09:30:00,113.71,114.04,113.23,113.42,57967.0,105.1043,105.4094,104.6607,104.8363,57967.0
2020-11-10 09:40:00,113.41,114.31,113.3,114.29,24149.0,104.827,105.6589,104.7254,105.6404,24149.0
2020-11-10 09:50:00,114.31,114.69,114.16,114.69,26376.0,105.6589,106.0102,105.5203,106.0102,26376.0
2020-11-10 10:00:00,114.68,115.77,114.56,115.43,82251.0,106.0009,107.0084,105.89,106.6942,82251.0
2020-11-10 10:10:00,115.47,115.82,115.19,115.63,39250.0,106.7311,107.0546,106.4723,106.879,39250.0
2020-11-10 10:20:00,115.55,115.62,114.87,115.16,33076.0,106.8051,106.8698,106.1765,106.4446,33076.0
2020-11-10 10:30:00,115.13,115.13,114.39,114.69,27487.0,106.4169,106.4169,105.7329,106.0102,27487.0
2020-11-10 10:40:00,114.63,114.8,114.27,114.62,33072.0,105.9547,106.1118,105.6219,105.9455,33072.0
2020-11-10 10:50:00,114.59,114.65,114.31,114.39,38217.0,105.9177,105.9732,105.6589,105.7329,38217.0
2020-11-10 11:00:00,114.39,114.85,114.32,114.56,46214.0,105.7329,106.1581,105.6682,105.89,46214.0
2020-11-10 11:10:00,114.54,114.86,114.33,114.34,61277.0,105.8715,106.1673,105.6774,105.6867,61277.0
2020-11-10 11:20:00,114.34,114.56,114.19,114.44,32501.0,105.6867,105.89,105.548,105.7791,32501.0
2020-11-10 11:30:00,114.42,114.53,114.01,114.18,25416.0,105.7606,105.8623,105.3816,105.5388,25416.0
2020-11-10 11:40:00,114.18,114.5,114.11,114.17,40984.0,105.5388,105.8345,105.4741,105.5295,40984.0
2020-11-10 11:50:00,114.21,114.42,113.94,114.26,31132.0,105.5665,105.7606,105.3169,105.6127,31132.0
2020-11-10 12:00:00,114.3,114.52,114.06,114.12,37128.0,105.6497,105.853,105.4278,105.4833,37128.0
2020-11-10 12:10:00,114.13,114.29,113.96,114.23,17346.0,105.4925,105.6404,105.3354,105.585,17346.0
2020-11-10 12:20:00,114.23,114.45,114.1,114.11,12559.0,105.585,105.7883,105.4648,105.4741,12559.0
2020-11-10 12:30:00,114.15,114.25,113.84,114.0,27863.0,105.511,105.6035,105.2245,105.3724,27863.0
2020-11-10 12:40:00,113.99,114.2,113.86,114.05,25520.0,105.3631,105.5572,105.243,105.4186,25520.0
2020-11-10 12:50:00,114.01,114.11,113.79,114.11,29518.0,105.3816,105.4741,105.1783,105.4741,29518.0
2020-11-10 13:00:00,114.12,114.19,113.87,114.04,21590.0,105.4833,105.548,105.2522,105.4094,21590.0
2020-11-10 13:10:00,114.01,114.09,113.63,114.0,13241.0,105.3816,105.4556,105.0304,105.3724,13241.0
2020-11-10 13:20:00,114.02,114.02,113.66,113.83,21351.0,105.3909,105.3909,105.0581,105.2152,21351.0
2020-11-10 13:30:00,113.86,114.15,113.72,114.13,22007.0,105.243,105.511,105.1136,105.4925,22007.0
2020-11-10 13:40:00,114.08,114.22,114.0,114.03,18242.0,105.4463,105.5757,105.3724,105.4001,18242.0
2020-11-10 13:50:00,114.09,114.28,114.0,114.18,18057.0,105.4556,105.6312,105.3724,105.5388,18057.0
2020-11-10 14:00:00,114.2,114.55,114.07,114.55,16264.0,105.5572,105.8808,105.4371,105.8808,16264.0
2020-11-10 14:10:00,114.53,114.62,114.06,114.36,20829.0,105.8623,105.9455,105.4278,105.7051,20829.0
2020-11-10 14:20:00,114.44,114.44,113.95,114.06,24342.0,105.7791,105.7791,105.3262,105.4278,24342.0
2020-11-10 14:30:00,114.09,114.31,114.01,114.29,9584.0,105.4556,105.6589,105.3816,105.6404,9584.0
2020-11-10 14:40:00,114.22,114.38,114.08,114.3,22025.0,105.5757,105.7236,105.4463,105.6497,22025.0
2020-11-10 14:50:00,114.34,114.69,114.26,114.63,22455.0,105.6867,106.0102,105.6127,105.9547,22455.0
2020-11-10 15:00:00,114.63,114.88,114.53,114.82,17360.0,105.9547,106.1858,105.8623,106.1303,17360.0
2020-11-10 15:10:00,114.88,115.12,114.62,115.0,96854.0,106.1858,106.4076,105.9455,106.2967,96854.0
2020-11-10 15:20:00,115.01,115.22,114.9,115.17,28526.0,106.3059,106.5001,106.2043,106.4538,28526.0
2020-11-10 15:30:00,115.17,115.17,114.52,114.56,32639.0,106.4538,106.4538,105.853,105.89,32639.0
2020-11-10 15:40:00,114.6,114.88,114.55,114.73,47009.0,105.927,106.1858,105.8808,106.0471,47009.0
2020-11-10 15:50:00,114.74,115.03,114.58,114.8,103540.0,106.0564,106.3244,105.9085,106.1118,103540.0
2020-11-11 09:30:00,116.99,117.0,115.18,115.22,71598.0,108.1361,108.1453,106.4631,106.5001,71598.0
2020-11-11 09:40:00,115.22,115.3,113.97,113.97,22221.0,106.5001,106.574,105.3447,105.3447,22221.0
2020-11-11 09:50:00,113.94,114.63,113.5,114.12,67380.0,105.3169,105.9547,104.9102,105.4833,67380.0
2020-11-11 10:00:00,113.99,114.16,113.7,113.87,14762.0,105.3631,105.5203,105.0951,105.2522,14762.0
2020-11-11 10:10:00,113.89,113.89,113.2,113.35,59888.0,105.2707,105.2707,104.6329,104.7716,59888.0
2020-11-11 10:20:00,113.34,113.91,113.34,113.84,24073.0,104.7623,105.2892,104.7623,105.2245,24073.0
2020-11-11 10:30:00,113.9,114.03,113.35,113.87,52932.0,105.28,105.4001,104.7716,105.2522,52932.0
2020-11-11 10:40:00,113.92,114.0,113.77,113.88,21327.0,105.2984,105.3724,105.1598,105.2615,21327.0
2020-11-11 10:50:00,113.88,113.96,113.73,113.89,19039.0,105.2615,105.3354,105.1228,105.2707,19039.0
2020-11-11 11:00:00,113.89,113.96,113.62,113.93,18658.0,105.2707,105.3354,105.0211,105.3077,18658.0
2020-11-11 11:10:00,113.89,114.1,113.77,113.92,20238.0,105.2707,105.4648,105.1598,105.2984,20238.0
2020-11-11 11:20:00,113.93,113.93,113.67,113.82,31145.0,105.3077,105.3077,105.0674,105.206,31145.0
2020-11-11 11:30:00,113.88,113.97,113.73,113.74,14657.0,105.2615,105.3447,105.1228,105.1321,14657.0
2020-11-11 11:40:00,113.77,113.84,113.37,113.43,49364.0,105.1598,105.2245,104.7901,104.8455,49364.0
2020-11-11 11:50:00,113.45,113.83,113.43,113.78,19247.0,104.864,105.2152,104.8455,105.169,19247.0
2020-11-11 12:00:00,113.8,113.84,113.57,113.62,57848.0,105.1875,105.2245,104.9749,105.0211,57848.0
2020-11-11 12:10:00,113.63,113.83,113.38,113.78,45052.0,105.0304,105.2152,104.7993,105.169,45052.0
2020-11-11 12:20:00,113.79,113.91,113.66,113.71,33262.0,105.1783,105.2892,105.0581,105.1043,33262.0
2020-11-11 12:30:00,113.74,113.89,113.63,113.87,21031.0,105.1321,105.2707,105.0304,105.2522,21031.0
2020-11-11 12:40:00,113.85,113.98,113.78,113.81,14406.0,105.2337,105.3539,105.169,105.1968,14406.0
2020-11-11 12:50:00,113.85,113.93,113.76,113.83,10101.0,105.2337,105.3077,105.1505,105.2152,10101.0
2020-11-11 13:00:00,113.87,113.88,113.8,113.84,11339.0,105.2522,105.2615,105.1875,105.2245,11339.0
2020-11-11 13:10:00,113.85,113.89,113.7,113.84,9629.0,105.2337,105.2707,105.0951,105.2245,9629.0
2020-11-11 13:20:00,113.85,114.11,113.85,113.88,13535.0,105.2337,105.4741,105.2337,105.2615,13535.0
2020-11-11 13:30:00,113.88,114.02,113.84,113.92,13383.0,105.2615,105.3909,105.2245,105.2984,13383.0
2020-11-11 13:40:00,113.93,113.95,113.8,113.91,16496.0,105.3077,105.3262,105.1875,105.2892,16496.0
2020-11-11 13:50:00,113.9,113.95,113.79,113.79,11363.0,105.28,105.3262,105.1783,105.1783,11363.0
2020-11-11 14:00:00,113.84,113.9,113.78,113.86,22503.0,105.2245,105.28,105.169,105.243,22503.0
2020-11-11 14:10:00,113.86,113.9,113.83,113.87,10805.0,105.243,105.28,105.2152,105.2522,10805.0
2020-11-11 14:20:00,113.86,113.94,113.68,113.71,11339.0,105.243,105.3169,105.0766,105.1043,11339.0
2020-11-11 14:30:00,113.75,113.91,113.72,113.77,18725.0,105.1413,105.2892,105.1136,105.1598,18725.0
2020-11-11 14:40:00,113.76,113.77,113.54,113.59,20962.0,105.1505,105.1598,104.9472,104.9934,20962.0
2020-11-11 14:50:00,113.61,113.88,113.58,113.84,19107.0,105.0119,105.2615,104.9842,105.2245,19107.0
2020-11-11 15:00:00,113.85,113.88,113.67,113.85,15363.0,105.2337,105.2615,105.0674,105.2337,15363.0
2020-11-11 15:10:00,113.85,113.9,113.8,113.85,10838.0,105.2337,105.28,105.1875,105.2337,10838.0
2020-11-11 15:20:00,113.84,113.84,113.63,113.68,36256.0,105.2245,105.2245,105.0304,105.0766,36256.0
2020-11-11 15:30:00,113.66,113.86,113.63,113.83,32075.0,105.0581,105.243,105.0304,105.2152,32075.0
2020-11-11 15:40:00,113.83,113.96,113.77,113.96,46684.0,105.2152,105.3354,105.1598,105.3354,46684.0
2020-11-11 15:50:00,113.96,114.23,113.92,114.09,109665.0,105.3354,105.585,105.2984,105.4556,109665.0
2020-11-12 09:30:00,113.61,114.16,113.19,113.46,38844.0,105.0119,105.5203,104.6237,104.8733,38844.0
2020-11-12 09:40:00,113.57,113.81,113.04,113.34,12640.0,104.9749,105.1968,104.485,104.7623,12640.0
2020-11-12 09:50:00,113.1,113.34,112.87,113.23,23070.0,104.5405,104.7623,104.3279,104.6607,23070.0
2020-11-12 10:00:00,113.1,113.55,112.88,113.51,40864.0,104.5405,104.9564,104.3371,104.9195,40864.0
2020-11-12 10:10:00,113.47,113.66,113.44,113.47,9912.0,104.8825,105.0581,104.8548,104.8825,9912.0
2020-11-12 10:20:00,113.5,113.52,113.3,113.46,12629.0,104.9102,104.9287,104.7254,104.8733,12629.0
2020-11-12 10:30:00,113.5,113.82,113.47,113.63,7726.0,104.9102,105.206,104.8825,105.0304,7726.0
2020-11-12 10:40:00,113.58,113.82,113.58,113.81,7328.0,104.9842,105.206,104.9842,105.1968,7328.0
2020-11-12 10:50:00,113.87,114.05,113.75,113.75,10980.0,105.2522,105.4186,105.1413,105.1413,10980.0
2020-11-12 11:00:00,113.77,113.88,113.43,113.83,14350.0,105.1598,105.2615,104.8455,105.2152,14350.0
2020-11-12 11:10:00,113.86,113.9,113.65,113.68,8878.0,105.243,105.28,105.0489,105.0766,8878.0
2020-11-12 11:20:00,113.8,113.82,113.65,113.75,7632.0,105.1875,105.206,105.0489,105.1413,7632.0
2020-11-12 11:30:00,113.77,114.0,113.67,113.89,11249.0,105.1598,105.3724,105.0674,105.2707,11249.0
2020-11-12 11:40:00,113.86,113.86,113.6,113.64,10437.0,105.243,105.243,105.0027,105.0396,10437.0
2020-11-12 11:50:00,113.6,113.7,113.41,113.45,18997.0,105.0027,105.0951,104.827,104.864,18997.0
2020-11-12 12:00:00,113.41,113.58,113.27,113.58,14508.0,104.827,104.9842,104.6976,104.9842,14508.0
2020-11-12 12:10:00,113.57,113.94,113.55,113.73,9414.0,104.9749,105.3169,104.9564,105.1228,9414.0
2020-11-12 12:20:00,113.73,113.77,113.26,113.32,6952.0,105.1228,105.1598,104.6884,104.7438,6952.0
2020-11-12 12:30:00,113.33,113.37,113.0,113.0,20711.0,104.7531,104.7901,104.4481,104.4481,20711.0
2020-11-12 12:40:00,112.95,112.99,112.74,112.76,8839.0,104.4018,104.4388,104.2077,104.2262,8839.0
2020-11-12 12:50:00,112.78,112.9,112.66,112.9,8939.0,104.2447,104.3556,104.1338,104.3556,8939.0
2020-11-12 13:00:00,112.9,113.0,112.73,112.82,8456.0,104.3556,104.4481,104.1985,104.2817,8456.0
2020-11-12 13:10:00,112.85,112.89,112.49,112.71,24210.0,104.3094,104.3464,103.9767,104.18,24210.0
2020-11-12 13:20:00,112.75,113.0,112.63,112.72,12801.0,104.217,104.4481,104.1061,104.1893,12801.0
2020-11-12 13:30:00,112.72,113.04,112.65,112.93,10178.0,104.1893,104.485,104.1246,104.3834,10178.0
2020-11-12 13:40:00,112.93,112.93,112.7,112.79,12007.0,104.3834,104.3834,104.1708,104.254,12007.0
2020-11-12 13:50:00,112.82,113.01,112.81,112.91,7233.0,104.2817,104.4573,104.2724,104.3649,7233.0
2020-11-12 14:00:00,112.88,113.05,112.76,112.76,7098.0,104.3371,104.4943,104.2262,104.2262,7098.0
2020-11-12 14:10:00,112.82,112.89,112.66,112.68,14130.0,104.2817,104.3464,104.1338,104.1523,14130.0
2020-11-12 14:20:00,112.7,112.89,112.65,112.74,9639.0,104.1708,104.3464,104.1246,104.2077,9639.0
2020-11-12 14:30:00,112.74,113.05,112.64,112.74,13819.0,104.2077,104.4943,104.1153,104.2077,13819.0
2020-11-12 14:40:00,112.74,112.75,112.57,112.72,17406.0,104.2077,104.217,104.0506,104.1893,17406.0
2020-11-12 14:50:00,112.72,112.82,112.41,112.56,30910.0,104.1893,104.2817,103.9027,104.0414,30910.0
2020-11-12 15:00:00,112.56,112.62,112.37,112.44,21325.0,104.0414,104.0968,103.8657,103.9304,21325.0
2020-11-12 15:10:00,112.44,112.87,112.42,112.77,23770.0,103.9304,104.3279,103.912,104.2355,23770.0
2020-11-12 15:20:00,112.77,112.84,112.6,112.68,26356.0,104.2355,104.3002,104.0783,104.1523,26356.0
2020-11-12 15:30:00,112.69,112.83,112.5,112.79,48770.0,104.1615,104.2909,103.9859,104.254,48770.0
2020-11-12 15:40:00,112.86,112.98,112.54,112.76,19351.0,104.3187,104.4296,104.0229,104.2262,19351.0
2020-11-12 15:50:00,112.83,113.41,112.8,113.28,55900.0,104.2909,104.827,104.2632,104.7069,55900.0
2020-11-13 09:30:00,114.0,115.22,113.93,114.8,22870.0,105.3724,106.5001,105.3077,106.1118,22870.0
2020-11-13 09:40:00,114.93,114.93,114.42,114.85,7631.0,106.232,106.232,105.7606,106.1581,7631.0
2020-11-13 09:50:00,114.85,115.08,114.6,114.97,12288.0,106.1581,106.3706,105.927,106.269,12288.0
2020-11-13 10:00:00,115.06,115.24,114.9,115.23,35937.0,106.3522,106.5185,106.2043,106.5093,35937.0
2020-11-13 10:10:00,115.24,115.24,114.6,114.62,21618.0,106.5185,106.5185,105.927,105.9455,21618.0
2020-11-13 10:20:00,114.73,114.92,114.61,114.81,9520.0,106.0471,106.2228,105.9362,106.1211,9520.0
2020-11-13 10:30:00,114.81,114.81,114.28,114.38,15068.0,106.1211,106.1211,105.6312,105.7236,15068.0
2020-11-13 10:40:00,114.41,114.5,114.1,114.12,10847.0,105.7514,105.8345,105.4648,105.4833,10847.0
2020-11-13 10:50:00,114.07,114.08,113.56,113.64,13603.0,105.4371,105.4463,104.9657,105.0396,13603.0
2020-11-13 11:00:00,113.69,113.83,113.65,113.69,17000.0,105.0858,105.2152,105.0489,105.0858,17000.0
2020-11-13 11:10:00,113.69,113.87,113.66,113.82,14029.0,105.0858,105.2522,105.0581,105.206,14029.0
2020-11-13 11:20:00,113.82,113.89,113.49,113.82,19860.0,105.206,105.2707,104.901,105.206,19860.0
2020-11-13 11:30:00,113.82,113.9,113.71,113.81,9658.0,105.206,105.28,105.1043,105.1968,9658.0
2020-11-13 11:40:00,113.86,113.93,113.68,113.74,12704.0,105.243,105.3077,105.0766,105.1321,12704.0
2020-11-13 11:50:00,113.82,113.97,113.75,113.93,10121.0,105.206,105.3447,105.1413,105.3077,10121.0
2020-11-13 12:00:00,113.94,114.38,113.92,114.34,18859.0,105.3169,105.7236,105.2984,105.6867,18859.0
2020-11-13 12:10:00,114.31,114.35,113.89,114.07,32365.0,105.6589,105.6959,105.2707,105.4371,32365.0
2020-11-13 12:20:00,114.07,114.4,114.05,114.06,15353.0,105.4371,105.7421,105.4186,105.4278,15353.0
2020-11-13 12:30:00,114.05,114.14,113.79,113.91,23218.0,105.4186,105.5018,105.1783,105.2892,23218.0
2020-11-13 12:40:00,113.95,113.99,113.63,113.63,18598.0,105.3262,105.3631,105.0304,105.0304,18598.0
2020-11-13 12:50:00,113.61,113.85,113.61,113.82,9420.0,105.0119,105.2337,105.0119,105.206,9420.0
2020-11-13 13:00:00,113.88,114.26,113.78,114.26,15427.0,105.2615,105.6127,105.169,105.6127,15427.0
2020-11-13 13:10:00,114.22,114.24,113.98,114.23,9438.0,105.5757,105.5942,105.3539,105.585,9438.0
2020-11-13 13:20:00,114.2,114.39,113.97,114.29,22740.0,105.5572,105.7329,105.3447,105.6404,22740.0
2020-11-13 13:30:00,114.29,114.32,114.01,114.16,18176.0,105.6404,105.6682,105.3816,105.5203,18176.0
2020-11-13 13:40:00,114.13,114.28,114.13,114.21,17130.0,105.4925,105.6312,105.4925,105.5665,17130.0
2020-11-13 13:50:00,114.24,114.28,114.15,114.23,16241.0,105.5942,105.6312,105.511,105.585,16241.0
2020-11-13 14:00:00,114.25,114.35,114.22,114.26,20486.0,105.6035,105.6959,105.5757,105.6127,20486.0
2020-11-13 14:10:00,114.32,114.41,114.21,114.32,16541.0,105.6682,105.7514,105.5665,105.6682,16541.0
2020-11-13 14:20:00,114.4,114.47,114.15,114.18,24533.0,105.7421,105.8068,105.511,105.5388,24533.0
2020-11-13 14:30:00,114.2,114.32,114.04,114.28,25705.0,105.5572,105.6682,105.4094,105.6312,25705.0
2020-11-13 14:40:00,114.21,114.27,113.92,113.96,17048.0,105.5665,105.6219,105.2984,105.3354,17048.0
2020-11-13 14:50:00,113.99,114.25,113.91,113.99,24318.0,105.3631,105.6035,105.2892,105.3631,24318.0
2020-11-13 15:00:00,114.03,114.03,113.9,113.92,24361.0,105.4001,105.4001,105.28,105.2984,24361.0
2020-11-13 15:10:00,113.94,114.03,113.75,113.85,30822.0,105.3169,105.4001,105.1413,105.2337,30822.0
2020-11-13 15:20:00,113.87,114.03,113.8,113.95,43174.0,105.2522,105.4001,105.1875,105.3262,43174.0
2020-11-13 15:30:00,113.97,114.41,113.89,114.26,61117.0,105.3447,105.7514,105.2707,105.6127,61117.0
2020-11-13 15:40:00,114.3,114.46,114.26,114.35,57016.0,105.6497,105.7976,105.6127,105.6959,57016.0
2020-11-13 15:50:00,114.38,114.5,114.01,114.45,184892.0,105.7236,105.8345,105.3816,105.7883,184892.0
2020-11-16 09:30:00,116.8,116.99,115.05,115.67,111292.0,107.9605,108.1361,106.3429,106.916,111292.0
2020-11-16 09:40:00,115.67,115.67,114.67,115.22,53885.0,106.916,106.916,105.9917,106.5001,53885.0
2020-11-16 09:50:00,115.2,115.66,114.96,115.62,76076.0,106.4816,106.9068,106.2597,106.8698,76076.0
2020-11-16 10:00:00,115.58,115.78,115.31,115.61,41640.0,106.8328,107.0177,106.5832,106.8605,41640.0
2020-11-16 10:10:00,115.67,116.12,115.54,116.12,30651.0,106.916,107.3319,106.7958,107.3319,30651.0
2020-11-16 10:20:00,116.12,116.13,115.71,116.05,45255.0,107.3319,107.3412,106.953,107.2672,45255.0
2020-11-16 10:30:00,116.1,116.23,115.93,116.16,35140.0,107.3135,107.4336,107.1563,107.3689,35140.0
2020-11-16 10:40:00,116.2,116.43,116.14,116.27,18688.0,107.4059,107.6185,107.3504,107.4706,18688.0
2020-11-16 10:50:00,116.27,116.48,116.2,116.4,17236.0,107.4706,107.6647,107.4059,107.5907,17236.0
2020-11-16 11:00:00,116.32,116.47,116.23,116.25,22599.0,107.5168,107.6555,107.4336,107.4521,22599.0
2020-11-16 11:10:00,116.31,116.73,116.27,116.67,23786.0,107.5076,107.8958,107.4706,107.8403,23786.0
2020-11-16 11:20:00,116.67,116.94,116.64,116.86,22686.0,107.8403,108.0899,107.8126,108.0159,22686.0
2020-11-16 11:30:00,116.78,117.27,116.69,117.08,85786.0,107.942,108.3949,107.8588,108.2193,85786.0
2020-11-16 11:40:00,117.13,117.57,117.03,117.57,31651.0,108.2655,108.6722,108.1731,108.6722,31651.0
2020-11-16 11:50:00,117.5,117.6,117.39,117.45,18331.0,108.6075,108.6999,108.5058,108.5613,18331.0
2020-11-16 12:00:00,117.42,117.75,117.36,117.74,22795.0,108.5336,108.8386,108.4781,108.8293,22795.0
2020-11-16 12:10:00,117.73,117.91,117.58,117.8,19684.0,108.8201,108.9865,108.6814,108.8848,19684.0
2020-11-16 12:20:00,117.8,117.82,116.88,117.5,74781.0,108.8848,108.9033,108.0344,108.6075,74781.0
2020-11-16 12:30:00,117.46,117.51,117.25,117.33,9439.0,108.5705,108.6167,108.3764,108.4504,9439.0
2020-11-16 12:40:00,117.38,117.5,117.31,117.45,11044.0,108.4966,108.6075,108.4319,108.5613,11044.0
2020-11-16 12:50:00,117.47,117.58,117.37,117.51,12840.0,108.5798,108.6814,108.4873,108.6167,12840.0
2020-11-16 13:00:00,117.47,117.47,117.27,117.29,14861.0,108.5798,108.5798,108.3949,108.4134,14861.0
2020-11-16 13:10:00,117.26,117.26,117.03,117.13,9856.0,108.3857,108.3857,108.1731,108.2655,9856.0
2020-11-16 13:20:00,117.08,117.13,116.76,116.76,13105.0,108.2193,108.2655,107.9235,107.9235,13105.0
2020-11-16 13:30:00,116.82,116.91,116.51,116.51,13955.0,107.979,108.0622,107.6924,107.6924,13955.0
2020-11-16 13:40:00,116.48,116.54,116.2,116.42,18688.0,107.6647,107.7202,107.4059,107.6092,18688.0
2020-11-16 13:50:00,116.38,116.85,116.38,116.47,17118.0,107.5723,108.0067,107.5723,107.6555,17118.0
2020-11-16 14:00:00,116.48,116.89,116.43,116.85,13459.0,107.6647,108.0437,107.6185,108.0067,13459.0
2020-11-16 14:10:00,116.82,116.95,116.64,116.75,13064.0,107.979,108.0991,107.8126,107.9143,13064.0
2020-11-16 14:20:00,116.73,116.77,116.6,116.75,13940.0,107.8958,107.9327,107.7756,107.9143,13940.0
2020-11-16 14:30:00,116.8,116.98,116.7,116.91,24995.0,107.9605,108.1269,107.868,108.0622,24995.0
2020-11-16 14:40:00,116.9,117.06,116.85,116.87,22424.0,108.0529,108.2008,108.0067,108.0252,22424.0
2020-11-16 14:50:00,116.86,117.15,116.86,117.14,34483.0,108.0159,108.284,108.0159,108.2747,34483.0
2020-11-16 15:00:00,117.11,117.12,116.77,117.06,27997.0,108.247,108.2563,107.9327,108.2008,27997.0
2020-11-16 15:10:00,117.04,117.14,116.93,117.12,25844.0,108.1823,108.2747,108.0806,108.2563,25844.0
2020-11-16 15:20:00,117.09,117.23,116.86,117.03,34944.0,108.2285,108.3579,108.0159,108.1731,34944.0
2020-11-16 15:30:00,117.03,117.17,116.98,117.07,33553.0,108.1731,108.3025,108.1269,108.21,33553.0
2020-11-16 15:40:00,117.09,117.27,117.06,117.13,37698.0,108.2285,108.3949,108.2008,108.2655,37698.0
2020-11-16 15:50:00,117.12,117.58,117.07,117.57,113129.0,108.2563,108.6814,108.21,108.6722,113129.0
2020-11-17 09:30:00,116.25,116.47,115.5,115.93,36050.0,107.4521,107.6555,106.7589,107.1563,36050.0
2020-11-17 09:40:00,115.92,116.06,115.33,115.62,8367.0,107.1471,107.2765,106.6017,106.8698,8367.0
2020-11-17 09:50:00,115.56,115.56,114.53,114.58,13228.0,106.8143,106.8143,105.8623,105.9085,13228.0
2020-11-17 10:00:00,114.56,114.92,114.45,114.7,12221.0,105.89,106.2228,105.7883,106.0194,12221.0
2020-11-17 10:10:00,114.73,115.19,114.73,115.14,4444.0,106.0471,106.4723,106.0471,106.4261,4444.0
2020-11-17 10:20:00,115.2,115.22,114.68,114.75,17533.0,106.4816,106.5001,106.0009,106.0656,17533.0
2020-11-17 10:30:00,114.78,115.14,114.71,114.93,10777.0,106.0934,106.4261,106.0287,106.232,10777.0
2020-11-17 10:40:00,114.93,115.32,114.92,115.19,10380.0,106.232,106.5925,106.2228,106.4723,10380.0
2020-11-17 10:50:00,115.17,115.71,115.14,115.66,12527.0,106.4538,106.953,106.4261,106.9068,12527.0
2020-11-17 11:00:00,115.59,116.16,115.54,116.16,17914.0,106.8421,107.3689,106.7958,107.3689,17914.0
2020-11-17 11:10:00,116.1,116.6,116.07,116.56,19118.0,107.3135,107.7756,107.2857,107.7386,19118.0
2020-11-17 11:20:00,116.53,116.67,116.29,116.49,17469.0,107.7109,107.8403,107.4891,107.6739,17469.0
2020-11-17 11:30:00,116.49,116.7,116.31,116.48,14770.0,107.6739,107.868,107.5076,107.6647,14770.0
2020-11-17 11:40:00,116.51,116.68,116.45,116.63,27760.0,107.6924,107.8496,107.637,107.8033,27760.0
2020-11-17 11:50:00,116.64,116.65,116.17,116.39,17900.0,107.8126,107.8218,107.3782,107.5815,17900.0
2020-11-17 12:00:00,116.44,116.49,116.35,116.38,6522.0,107.6277,107.6739,107.5445,107.5723,6522.0
2020-11-17 12:10:00,116.34,116.81,116.34,116.76,14964.0,107.5353,107.9697,107.5353,107.9235,14964.0
2020-11-17 12:20:00,116.75,116.9,116.68,116.88,11655.0,107.9143,108.0529,107.8496,108.0344,11655.0
2020-11-17 12:30:00,116.9,116.91,116.56,116.87,12673.0,108.0529,108.0622,107.7386,108.0252,12673.0
2020-11-17 12:40:00,116.83,116.87,116.69,116.76,9304.0,107.9882,108.0252,107.8588,107.9235,9304.0
2020-11-17 12:50:00,116.76,116.84,116.65,116.69,14124.0,107.9235,107.9975,107.8218,107.8588,14124.0
2020-11-17 13:00:00,116.69,116.74,116.66,116.71,10071.0,107.8588,107.905,107.8311,107.8773,10071.0
2020-11-17 13:10:00,116.69,116.7,116.24,116.4,20148.0,107.8588,107.868,107.4429,107.5907,20148.0
2020-11-17 13:20:00,116.31,116.31,116.08,116.09,13017.0,107.5076,107.5076,107.295,107.3042,13017.0
2020-11-17 13:30:00,116.08,116.39,115.96,116.39,18755.0,107.295,107.5815,107.184,107.5815,18755.0
2020-11-17 13:40:00,116.37,116.39,116.19,116.3,13601.0,107.563,107.5815,107.3966,107.4983,13601.0
2020-11-17 13:50:00,116.29,116.29,116.09,116.16,14432.0,107.4891,107.4891,107.3042,107.3689,14432.0
2020-11-17 14:00:00,116.12,116.56,116.11,116.53,11173.0,107.3319,107.7386,107.3227,107.7109,11173.0
2020-11-17 14:10:00,116.56,116.78,116.54,116.74,13416.0,107.7386,107.942,107.7202,107.905,13416.0
2020-11-17 14:20:00,116.72,116.78,116.61,116.63,8050.0,107.8865,107.942,107.7849,107.8033,8050.0
2020-11-17 14:30:00,116.67,116.7,116.41,116.61,104136.0,107.8403,107.868,107.6,107.7849,104136.0
2020-11-17 14:40:00,116.61,116.61,116.38,116.61,17571.0,107.7849,107.7849,107.5723,107.7849,17571.0
2020-11-17 14:50:00,116.63,116.63,116.32,116.34,18997.0,107.8033,107.8033,107.5168,107.5353,18997.0
2020-11-17 15:00:00,116.3,116.36,116.09,116.09,15256.0,107.4983,107.5538,107.3042,107.3042,15256.0
2020-11-17 15:10:00,116.12,116.15,116.02,116.09,20554.0,107.3319,107.3597,107.2395,107.3042,20554.0
2020-11-17 15:20:00,116.09,116.11,115.74,115.83,15869.0,107.3042,107.3227,106.9807,107.0639,15869.0
2020-11-17 15:30:00,115.82,115.99,115.61,115.86,29799.0,107.0546,107.2118,106.8605,107.0916,29799.0
2020-11-17 15:40:00,115.88,116.02,115.7,115.96,37357.0,107.1101,107.2395,106.9437,107.184,37357.0
2020-11-17 15:50:00,115.88,116.25,115.74,116.14,82154.0,107.1101,107.4521,106.9807,107.3504,82154.0
2020-11-18 09:30:00,116.14,116.76,115.81,115.86,49191.0,107.3504,107.9235,107.0454,107.0916,49191.0
2020-11-18 09:40:00,115.86,116.13,115.66,116.13,22381.0,107.0916,107.3412,106.9068,107.3412,22381.0
2020-11-18 09:50:00,116.13,116.51,115.95,116.47,13456.0,107.3412,107.6924,107.1748,107.6555,13456.0
2020-11-18 10:00:00,116.47,117.13,116.47,117.13,14506.0,107.6555,108.2655,107.6555,108.2655,14506.0
2020-11-18 10:10:00,117.08,117.23,116.91,116.91,9800.0,108.2193,108.3579,108.0622,108.0622,9800.0
2020-11-18 10:20:00,116.86,117.37,116.78,117.33,14973.0,108.0159,108.4873,107.942,108.4504,14973.0
2020-11-18 10:30:00,117.12,117.22,116.76,117.12,27754.0,108.2563,108.3487,107.9235,108.2563,27754.0
2020-11-18 10:40:00,117.13,117.27,117.13,117.19,8609.0,108.2655,108.3949,108.2655,108.321,8609.0
2020-11-18 10:50:00,117.11,117.2,116.95,117.02,9469.0,108.247,108.3302,108.0991,108.1638,9469.0
2020-11-18 11:00:00,117.02,117.33,116.98,117.28,20653.0,108.1638,108.4504,108.1269,108.4042,20653.0
2020-11-18 11:10:00,117.27,117.53,117.27,117.51,14432.0,108.3949,108.6352,108.3949,108.6167,14432.0
2020-11-18 11:20:00,117.53,117.66,117.47,117.64,9778.0,108.6352,108.7554,108.5798,108.7369,9778.0
2020-11-18 11:30:00,117.67,117.8,117.56,117.8,11982.0,108.7646,108.8848,108.663,108.8848,11982.0
2020-11-18 11:40:00,117.76,117.94,117.7,117.75,11579.0,108.8478,109.0142,108.7924,108.8386,11579.0
2020-11-18 11:50:00,117.74,118.05,117.71,117.97,15424.0,108.8293,109.1159,108.8016,109.0419,15424.0
2020-11-18 12:00:00,117.96,118.0,117.83,117.91,12513.0,109.0327,109.0697,108.9125,108.9865,12513.0
2020-11-18 12:10:00,117.91,117.98,117.65,117.65,7250.0,108.9865,109.0512,108.7461,108.7461,7250.0
2020-11-18 12:20:00,117.66,117.82,117.65,117.72,22858.0,108.7554,108.9033,108.7461,108.8109,22858.0
2020-11-18 12:30:00,117.72,117.76,117.57,117.68,9037.0,108.8109,108.8478,108.6722,108.7739,9037.0
2020-11-18 12:40:00,117.69,117.93,117.69,117.92,13878.0,108.7831,109.005,108.7831,108.9957,13878.0
2020-11-18 12:50:00,117.9,117.97,117.64,117.64,12065.0,108.9772,109.0419,108.7369,108.7369,12065.0
2020-11-18 13:00:00,117.65,117.74,117.54,117.74,19703.0,108.7461,108.8293,108.6445,108.8293,19703.0
2020-11-18 13:10:00,117.71,117.86,117.68,117.76,10134.0,108.8016,108.9403,108.7739,108.8478,10134.0
2020-11-18 13:20:00,117.75,117.76,117.55,117.58,6489.0,108.8386,108.8478,108.6537,108.6814,6489.0
2020-11-18 13:30:00,117.57,117.78,117.47,117.76,9354.0,108.6722,108.8663,108.5798,108.8478,9354.0
2020-11-18 13:40:00,117.75,117.86,117.6,117.6,10528.0,108.8386,108.9403,108.6999,108.6999,10528.0
2020-11-18 13:50:00,117.6,117.75,117.51,117.75,11184.0,108.6999,108.8386,108.6167,108.8386,11184.0
2020-11-18 14:00:00,117.74,118.01,117.74,117.97,12316.0,108.8293,109.0789,108.8293,109.0419,12316.0
2020-11-18 14:10:00,117.95,118.01,117.74,117.75,16619.0,109.0234,109.0789,108.8293,108.8386,16619.0
2020-11-18 14:20:00,117.73,117.81,117.31,117.55,16507.0,108.8201,108.894,108.4319,108.6537,16507.0
2020-11-18 14:30:00,117.53,117.68,117.38,117.65,21786.0,108.6352,108.7739,108.4966,108.7461,21786.0
2020-11-18 14:40:00,117.68,117.87,117.67,117.82,26355.0,108.7739,108.9495,108.7646,108.9033,26355.0
2020-11-18 14:50:00,117.83,117.99,117.72,117.81,18382.0,108.9125,109.0604,108.8109,108.894,18382.0
2020-11-18 15:00:00,117.8,117.83,117.42,117.71,16815.0,108.8848,108.9125,108.5336,108.8016,16815.0
2020-11-18 15:10:00,117.77,117.96,117.68,117.68,38618.0,108.8571,109.0327,108.7739,108.7739,38618.0
2020-11-18 15:20:00,117.67,117.75,117.57,117.57,20685.0,108.7646,108.8386,108.6722,108.6722,20685.0
2020-11-18 15:30:00,117.55,117.61,117.02,117.09,35116.0,108.6537,108.7092,108.1638,108.2285,35116.0
2020-11-18 15:40:00,117.08,117.38,116.98,117.22,41216.0,108.2193,108.4966,108.1269,108.3487,41216.0
2020-11-18 15:50:00,117.23,117.37,116.73,116.73,106286.0,108.3579,108.4873,107.8958,107.8958,106286.0
2020-11-19 09:30:00,117.58,118.93,114.91,115.79,139591.0,108.6814,109.9293,106.2135,107.0269,139591.0
2020-11-19 09:40:00,116.03,117.26,115.88,116.89,58338.0,107.2488,108.3857,107.1101,108.0437,58338.0
2020-11-19 09:50:00,116.9,117.49,116.63,117.13,81932.0,108.0529,108.5983,107.8033,108.2655,81932.0
2020-11-19 10:00:00,117.17,117.44,116.94,117.15,61743.0,108.3025,108.552,108.0899,108.284,61743.0
2020-11-19 10:10:00,117.16,118.02,117.16,117.86,63860.0,108.2932,109.0881,108.2932,108.9403,63860.0
2020-11-19 10:20:00,117.81,118.34,117.27,117.41,82773.0,108.894,109.3839,108.3949,108.5243,82773.0
2020-11-19 10:30:00,117.34,117.85,117.33,117.72,40664.0,108.4596,108.931,108.4504,108.8109,40664.0
2020-11-19 10:40:00,117.71,118.24,117.58,118.16,46884.0,108.8016,109.2915,108.6814,109.2176,46884.0
2020-11-19 10:50:00,118.16,118.29,117.65,117.84,45931.0,109.2176,109.3377,108.7461,108.9218,45931.0
2020-11-19 11:00:00,117.94,117.94,117.47,117.48,28177.0,109.0142,109.0142,108.5798,108.589,28177.0
2020-11-19 11:10:00,117.48,117.56,117.32,117.47,18131.0,108.589,108.663,108.4411,108.5798,18131.0
2020-11-19 11:20:00,117.47,117.8,117.25,117.26,32543.0,108.5798,108.8848,108.3764,108.3857,32543.0
2020-11-19 11:30:00,117.3,117.3,116.47,116.83,37975.0,108.4226,108.4226,107.6555,107.9882,37975.0
2020-11-19 11:40:00,116.81,117.0,116.72,116.97,57118.0,107.9697,108.1453,107.8865,108.1176,57118.0
2020-11-19 11:50:00,116.97,117.42,116.9,117.14,39623.0,108.1176,108.5336,108.0529,108.2747,39623.0
2020-11-19 12:00:00,117.16,117.16,116.99,117.08,21266.0,108.2932,108.2932,108.1361,108.2193,21266.0
2020-11-19 12:10:00,117.03,117.42,116.94,117.02,23145.0,108.1731,108.5336,108.0899,108.1638,23145.0
2020-11-19 12:20:00,117.05,117.19,116.9,117.13,16960.0,108.1916,108.321,108.0529,108.2655,16960.0
2020-11-19 12:30:00,117.11,117.21,117.0,117.06,18704.0,108.247,108.3394,108.1453,108.2008,18704.0
2020-11-19 12:40:00,117.05,117.08,116.7,116.98,51763.0,108.1916,108.2193,107.868,108.1269,51763.0
2020-11-19 12:50:00,116.98,117.43,116.84,117.29,20399.0,108.1269,108.5428,107.9975,108.4134,20399.0
2020-11-19 13:00:00,117.26,117.59,117.17,117.33,26567.0,108.3857,108.6907,108.3025,108.4504,26567.0
2020-11-19 13:10:00,117.33,117.42,117.23,117.23,11874.0,108.4504,108.5336,108.3579,108.3579,11874.0
2020-11-19 13:20:00,117.27,117.51,117.16,117.34,18044.0,108.3949,108.6167,108.2932,108.4596,18044.0
2020-11-19 13:30:00,117.33,117.34,117.12,117.28,14700.0,108.4504,108.4596,108.2563,108.4042,14700.0
2020-11-19 13:40:00,117.25,117.4,117.22,117.39,17380.0,108.3764,108.5151,108.3487,108.5058,17380.0
2020-11-19 13:50:00,117.39,117.44,117.29,117.29,13935.0,108.5058,108.552,108.4134,108.4134,13935.0
2020-11-19 14:00:00,117.34,117.7,117.29,117.62,60356.0,108.4596,108.7924,108.4134,108.7184,60356.0
2020-11-19 14:10:00,117.59,117.68,117.42,117.48,28048.0,108.6907,108.7739,108.5336,108.589,28048.0
2020-11-19 14:20:00,117.52,117.64,117.47,117.58,18688.0,108.626,108.7369,108.5798,108.6814,18688.0
2020-11-19 14:30:00,117.58,118.02,117.58,118.01,23760.0,108.6814,109.0881,108.6814,109.0789,23760.0
2020-11-19 14:40:00,118.04,118.3,118.01,118.25,22184.0,109.1066,109.347,109.0789,109.3007,22184.0
2020-11-19 14:50:00,118.29,118.38,118.0,118.03,49865.0,109.3377,109.4209,109.0697,109.0974,49865.0
2020-11-19 15:00:00,118.06,118.07,117.86,117.96,19054.0,109.1251,109.1344,108.9403,109.0327,19054.0
2020-11-19 15:10:00,117.97,118.38,117.97,118.11,26852.0,109.0419,109.4209,109.0419,109.1713,26852.0
2020-11-19 15:20:00,118.14,118.2,117.84,117.93,17463.0,109.1991,109.2545,108.9218,109.005,17463.0
2020-11-19 15:30:00,117.97,118.23,117.88,118.16,27655.0,109.0419,109.2823,108.9587,109.2176,27655.0
2020-11-19 15:40:00,118.14,118.23,117.97,117.98,46501.0,109.1991,109.2823,109.0419,109.0512,46501.0
2020-11-19 15:50:00,117.99,118.24,117.99,118.13,110481.0,109.0604,109.2915,109.0604,109.1898,110481.0
2020-11-20 09:30:00,118.23,118.58,117.67,118.44,105086.0,109.2823,109.6058,108.7646,109.4764,105086.0
2020-11-20 09:40:00,118.41,118.73,118.28,118.59,22135.0,109.4486,109.7444,109.3285,109.615,22135.0
2020-11-20 09:50:00,118.5,118.51,118.03,118.37,76603.0,109.5318,109.5411,109.0974,109.4117,76603.0
2020-11-20 10:00:00,118.38,118.6,118.07,118.41,35814.0,109.4209,109.6243,109.1344,109.4486,35814.0
2020-11-20 10:10:00,118.42,118.42,117.78,117.83,16640.0,109.4579,109.4579,108.8663,108.9125,16640.0
2020-11-20 10:20:00,117.82,118.14,117.75,117.96,27856.0,108.9033,109.1991,108.8386,109.0327,27856.0
2020-11-20 10:30:00,117.95,118.15,117.63,118.05,43697.0,109.0234,109.2083,108.7277,109.1159,43697.0
2020-11-20 10:40:00,118.05,118.06,117.74,117.81,39149.0,109.1159,109.1251,108.8293,108.894,39149.0
2020-11-20 10:50:00,117.81,118.06,117.72,117.93,22360.0,108.894,109.1251,108.8109,109.005,22360.0
2020-11-20 11:00:00,117.95,118.04,117.81,117.95,31079.0,109.0234,109.1066,108.894,109.0234,31079.0
2020-11-20 11:10:00,117.9,118.23,117.89,118.01,36189.0,108.9772,109.2823,108.968,109.0789,36189.0
2020-11-20 11:20:00,118.01,118.42,117.99,118.35,22886.0,109.0789,109.4579,109.0604,109.3932,22886.0
2020-11-20 11:30:00,118.38,118.55,118.35,118.4,26912.0,109.4209,109.578,109.3932,109.4394,26912.0
2020-11-20 11:40:00,118.38,118.5,117.95,118.04,28915.0,109.4209,109.5318,109.0234,109.1066,28915.0
2020-11-20 11:50:00,118.05,118.3,118.05,118.15,20288.0,109.1159,109.347,109.1159,109.2083,20288.0
2020-11-20 12:00:00,118.12,118.22,117.96,118.22,28461.0,109.1806,109.273,109.0327,109.273,28461.0
2020-11-20 12:10:00,118.19,118.27,117.94,117.98,63477.0,109.2453,109.3192,109.0142,109.0512,63477.0
2020-11-20 12:20:00,117.96,118.09,117.78,117.82,40668.0,109.0327,109.1528,108.8663,108.9033,40668.0
2020-11-20 12:30:00,117.84,117.91,117.58,117.8,35420.0,108.9218,108.9865,108.6814,108.8848,35420.0
2020-11-20 12:40:00,117.8,117.91,117.42,117.58,48124.0,108.8848,108.9865,108.5336,108.6814,48124.0
2020-11-20 12:50:00,117.58,117.8,117.43,117.73,33059.0,108.6814,108.8848,108.5428,108.8201,33059.0
2020-11-20 13:00:00,117.73,117.83,117.61,117.68,27005.0,108.8201,108.9125,108.7092,108.7739,27005.0
2020-11-20 13:10:00,117.68,117.81,117.65,117.75,23450.0,108.7739,108.894,108.7461,108.8386,23450.0
2020-11-20 13:20:00,117.76,117.87,117.72,117.82,23938.0,108.8478,108.9495,108.8109,108.9033,23938.0
2020-11-20 13:30:00,117.78,117.94,117.59,117.81,27529.0,108.8663,109.0142,108.6907,108.894,27529.0
2020-11-20 13:40:00,117.84,117.84,117.42,117.59,14288.0,108.9218,108.9218,108.5336,108.6907,14288.0
2020-11-20 13:50:00,117.61,117.61,117.38,117.41,11115.0,108.7092,108.7092,108.4966,108.5243,11115.0
2020-11-20 14:00:00,117.44,117.57,117.38,117.5,16844.0,108.552,108.6722,108.4966,108.6075,16844.0
2020-11-20 14:10:00,117.49,117.55,117.25,117.3,15332.0,108.5983,108.6537,108.3764,108.4226,15332.0
2020-11-20 14:20:00,117.28,117.43,117.26,117.26,41375.0,108.4042,108.5428,108.3857,108.3857,41375.0
2020-11-20 14:30:00,117.23,117.43,117.12,117.14,18412.0,108.3579,108.5428,108.2563,108.2747,18412.0
2020-11-20 14:40:00,117.12,117.27,117.01,117.26,24197.0,108.2563,108.3949,108.1546,108.3857,24197.0
2020-11-20 14:50:00,117.25,117.36,117.22,117.28,63154.0,108.3764,108.4781,108.3487,108.4042,63154.0
2020-11-20 15:00:00,117.28,117.55,117.27,117.32,35604.0,108.4042,108.6537,108.3949,108.4411,35604.0
2020-11-20 15:10:00,117.32,117.45,117.17,117.34,26274.0,108.4411,108.5613,108.3025,108.4596,26274.0
2020-11-20 15:20:00,117.3,117.48,117.28,117.48,31921.0,108.4226,108.589,108.4042,108.589,31921.0
2020-11-20 15:30:00,117.43,117.81,117.33,117.69,40939.0,108.5428,108.894,108.4504,108.7831,40939.0
2020-11-20 15:40:00,117.67,117.9,117.56,117.72,48887.0,108.7646,108.9772,108.663,108.8109,48887.0
2020-11-20 15:50:00,117.72,117.72,117.4,117.4,169152.0,108.8109,108.8109,108.5151,108.5151,169152.0
2020-11-23 09:30:00,118.3,119.47,118.06,119.41,56434.0,109.347,110.4284,109.1251,110.373,56434.0
2020-11-23 09:40:00,119.27,119.5,119.1,119.46,27955.0,110.2435,110.4561,110.0864,110.4192,27955.0
2020-11-23 09:50:00,119.46,119.77,119.33,119.43,58344.0,110.4192,110.7057,110.299,110.3914,58344.0
2020-11-23 10:00:00,119.48,119.86,119.35,119.45,32637.0,110.4377,110.7889,110.3175,110.4099,32637.0
2020-11-23 10:10:00,119.4,119.5,119.23,119.38,23275.0,110.3637,110.4561,110.2066,110.3452,23275.0
2020-11-23 10:20:00,119.42,119.49,118.61,118.67,28695.0,110.3822,110.4469,109.6335,109.689,28695.0
2020-11-23 10:30:00,118.67,118.74,118.3,118.59,31693.0,109.689,109.7537,109.347,109.615,31693.0
2020-11-23 10:40:00,118.62,119.06,118.42,119.06,23903.0,109.6427,110.0494,109.4579,110.0494,23903.0
2020-11-23 10:50:00,119.03,119.06,118.79,118.82,23032.0,110.0217,110.0494,109.7999,109.8276,23032.0
2020-11-23 11:00:00,118.81,119.09,118.77,118.98,79170.0,109.8184,110.0772,109.7814,109.9755,79170.0
2020-11-23 11:10:00,118.96,118.96,118.35,118.69,26792.0,109.957,109.957,109.3932,109.7074,26792.0
2020-11-23 11:20:00,118.69,119.03,118.57,119.0,83892.0,109.7074,110.0217,109.5965,109.994,83892.0
2020-11-23 11:30:00,118.97,119.03,118.55,118.91,42069.0,109.9663,110.0217,109.578,109.9108,42069.0
2020-11-23 11:40:00,118.94,119.0,118.71,118.88,25350.0,109.9385,109.994,109.7259,109.8831,25350.0
2020-11-23 11:50:00,118.89,119.07,118.82,118.91,26979.0,109.8923,110.0587,109.8276,109.9108,26979.0
2020-11-23 12:00:00,118.91,119.1,118.79,118.9,42809.0,109.9108,110.0864,109.7999,109.9015,42809.0
2020-11-23 12:10:00,118.9,119.04,118.85,118.96,36228.0,109.9015,110.031,109.8553,109.957,36228.0
2020-11-23 12:20:00,118.98,119.2,118.87,118.89,27597.0,109.9755,110.1788,109.8738,109.8923,27597.0
2020-11-23 12:30:00,118.89,119.09,118.86,119.01,21144.0,109.8923,110.0772,109.8646,110.0032,21144.0
2020-11-23 12:40:00,119.02,119.13,118.93,119.08,25603.0,110.0125,110.1141,109.9293,110.0679,25603.0
2020-11-23 12:50:00,119.09,119.29,119.07,119.17,29245.0,110.0772,110.262,110.0587,110.1511,29245.0
2020-11-23 13:00:00,119.18,119.39,119.12,119.25,24892.0,110.1604,110.3545,110.1049,110.2251,24892.0
2020-11-23 13:10:00,119.22,119.35,119.17,119.21,22014.0,110.1973,110.3175,110.1511,110.1881,22014.0
2020-11-23 13:20:00,119.17,119.28,119.03,119.1,19889.0,110.1511,110.2528,110.0217,110.0864,19889.0
2020-11-23 13:30:00,119.09,119.3,119.03,119.22,47255.0,110.0772,110.2713,110.0217,110.1973,47255.0
2020-11-23 13:40:00,119.2,119.35,119.05,119.22,19153.0,110.1788,110.3175,110.0402,110.1973,19153.0
2020-11-23 13:50:00,119.23,119.43,119.2,119.38,30037.0,110.2066,110.3914,110.1788,110.3452,30037.0
2020-11-23 14:00:00,119.38,119.53,119.24,119.27,26715.0,110.3452,110.4839,110.2158,110.2435,26715.0
2020-11-23 14:10:00,119.27,119.32,119.15,119.24,25425.0,110.2435,110.2898,110.1326,110.2158,25425.0
2020-11-23 14:20:00,119.28,119.44,119.28,119.33,19764.0,110.2528,110.4007,110.2528,110.299,19764.0
2020-11-23 14:30:00,119.33,119.45,119.2,119.25,23313.0,110.299,110.4099,110.1788,110.2251,23313.0
2020-11-23 14:40:00,119.25,119.25,119.14,119.22,28037.0,110.2251,110.2251,110.1234,110.1973,28037.0
2020-11-23 14:50:00,119.24,119.74,119.23,119.53,58995.0,110.2158,110.678,110.2066,110.4839,58995.0
2020-11-23 15:00:00,119.51,119.89,119.44,119.75,32687.0,110.4654,110.8166,110.4007,110.6872,32687.0
2020-11-23 15:10:00,119.75,120.0,119.71,119.93,56386.0,110.6872,110.9183,110.6502,110.8536,56386.0
2020-11-23 15:20:00,119.91,119.99,119.87,119.98,19214.0,110.8351,110.9091,110.7981,110.8998,19214.0
2020-11-23 15:30:00,119.94,119.96,119.76,119.88,43160.0,110.8628,110.8813,110.6965,110.8074,43160.0
2020-11-23 15:40:00,119.9,120.26,119.88,120.22,84935.0,110.8259,111.1586,110.8074,111.1216,84935.0
2020-11-23 15:50:00,120.24,120.34,119.86,120.32,132923.0,111.1401,111.2326,110.7889,111.2141,132923.0
2020-11-24 09:30:00,121.58,121.6,120.68,121.2,92375.0,112.3787,112.3972,111.5468,112.0275,92375.0
2020-11-24 09:40:00,121.22,121.52,121.0,121.18,58140.0,112.046,112.3233,111.8426,112.009,58140.0
2020-11-24 09:50:00,121.22,122.16,121.15,122.14,36392.0,112.046,112.9148,111.9813,112.8963,36392.0
2020-11-24 10:00:00,122.14,122.73,121.9,122.47,92099.0,112.8963,113.4417,112.6745,113.2014,92099.0
2020-11-24 10:10:00,122.47,123.55,122.47,123.53,182955.0,113.2014,114.1996,113.2014,114.1811,182955.0
2020-11-24 10:20:00,123.45,123.49,122.65,122.72,56441.0,114.1072,114.1442,113.3677,113.4324,56441.0
2020-11-24 10:30:00,122.72,122.72,122.38,122.55,48293.0,113.4324,113.4324,113.1182,113.2753,48293.0
2020-11-24 10:40:00,122.48,122.89,122.47,122.85,33258.0,113.2106,113.5896,113.2014,113.5526,33258.0
2020-11-24 10:50:00,122.86,123.17,122.77,123.01,38529.0,113.5619,113.8484,113.4787,113.7005,38529.0
2020-11-24 11:00:00,123.0,123.13,122.9,123.09,31429.0,113.6913,113.8114,113.5988,113.7744,31429.0
2020-11-24 11:10:00,123.08,123.11,122.79,122.89,35540.0,113.7652,113.7929,113.4971,113.5896,35540.0
2020-11-24 11:20:00,122.92,123.4,122.92,123.34,43858.0,113.6173,114.061,113.6173,114.0055,43858.0
2020-11-24 11:30:00,123.33,123.53,123.11,123.17,34100.0,113.9963,114.1811,113.7929,113.8484,34100.0
2020-11-24 11:40:00,123.13,123.35,123.07,123.32,27102.0,113.8114,114.0148,113.756,113.987,27102.0
2020-11-24 11:50:00,123.32,123.67,123.21,123.48,31484.0,113.987,114.3106,113.8854,114.1349,31484.0
2020-11-24 12:00:00,123.52,123.61,123.25,123.48,24749.0,114.1719,114.2551,113.9223,114.1349,24749.0
2020-11-24 12:10:00,123.5,123.56,123.13,123.19,61904.0,114.1534,114.2089,113.8114,113.8669,61904.0
2020-11-24 12:20:00,123.22,123.23,122.73,122.8,26752.0,113.8946,113.9038,113.4417,113.5064,26752.0
2020-11-24 12:30:00,122.79,123.0,122.74,122.86,19662.0,113.4971,113.6913,113.4509,113.5619,19662.0
2020-11-24 12:40:00,122.85,122.93,122.66,122.67,18854.0,113.5526,113.6266,113.377,113.3862,18854.0
2020-11-24 12:50:00,122.68,122.71,122.63,122.7,24162.0,113.3955,113.4232,113.3493,113.414,24162.0
2020-11-24 13:00:00,122.72,123.18,122.56,123.17,75362.0,113.4324,113.8576,113.2846,113.8484,75362.0
2020-11-24 13:10:00,123.14,123.18,122.95,123.01,28656.0,113.8207,113.8576,113.645,113.7005,28656.0
2020-11-24 13:20:00,123.01,123.01,122.57,122.72,27194.0,113.7005,113.7005,113.2938,113.4324,27194.0
2020-11-24 13:30:00,122.76,122.8,122.59,122.62,66807.0,113.4694,113.5064,113.3123,113.34,66807.0
2020-11-24 13:40:00,122.6,122.99,122.53,122.68,59861.0,113.3215,113.682,113.2568,113.3955,59861.0
2020-11-24 13:50:00,122.7,122.8,122.63,122.75,51354.0,113.414,113.5064,113.3493,113.4602,51354.0
2020-11-24 14:00:00,122.75,122.91,122.62,122.72,33058.0,113.4602,113.6081,113.34,113.4324,33058.0
2020-11-24 14:10:00,122.72,122.85,122.62,122.71,30012.0,113.4324,113.5526,113.34,113.4232,30012.0
2020-11-24 14:20:00,122.71,122.84,122.59,122.65,43710.0,113.4232,113.5434,113.3123,113.3677,43710.0
2020-11-24 14:30:00,122.65,122.75,122.41,122.69,22619.0,113.3677,113.4602,113.1459,113.4047,22619.0
2020-11-24 14:40:00,122.69,122.9,122.64,122.72,36545.0,113.4047,113.5988,113.3585,113.4324,36545.0
2020-11-24 14:50:00,122.72,122.86,122.67,122.85,37420.0,113.4324,113.5619,113.3862,113.5526,37420.0
2020-11-24 15:00:00,122.83,122.91,122.67,122.88,45758.0,113.5341,113.6081,113.3862,113.5803,45758.0
2020-11-24 15:10:00,122.87,122.88,122.6,122.73,67545.0,113.5711,113.5803,113.3215,113.4417,67545.0
2020-11-24 15:20:00,122.75,123.12,122.73,122.98,36796.0,113.4602,113.8022,113.4417,113.6728,36796.0
2020-11-24 15:30:00,122.98,123.17,122.83,123.01,40150.0,113.6728,113.8484,113.5341,113.7005,40150.0
2020-11-24 15:40:00,123.01,123.23,122.9,123.16,52779.0,113.7005,113.9038,113.5988,113.8391,52779.0
2020-11-24 15:50:00,123.14,123.4,122.92,123.25,129999.0,113.8207,114.061,113.6173,113.9223,129999.0
2020-11-25 09:30:00,122.78,122.78,120.7,121.56,53453.0,113.4879,113.4879,111.5653,112.3602,53453.0
2020-11-25 09:40:00,121.6,122.17,121.39,121.73,19555.0,112.3972,112.9241,112.2031,112.5174,19555.0
2020-11-25 09:50:00,121.72,121.9,121.23,121.52,43356.0,112.5081,112.6745,112.0552,112.3233,43356.0
2020-11-25 10:00:00,121.63,121.87,121.31,121.67,21956.0,112.4249,112.6468,112.1292,112.4619,21956.0
2020-11-25 10:10:00,121.67,122.0,121.65,121.86,31160.0,112.4619,112.7669,112.4434,112.6375,31160.0
2020-11-25 10:20:00,121.81,122.11,121.81,121.92,27421.0,112.5913,112.8686,112.5913,112.693,27421.0
2020-11-25 10:30:00,121.95,122.12,121.72,121.84,30257.0,112.7207,112.8779,112.5081,112.619,30257.0
2020-11-25 10:40:00,121.73,121.85,121.4,121.66,27967.0,112.5174,112.6283,112.2123,112.4527,27967.0
2020-11-25 10:50:00,121.64,121.85,121.35,121.35,38870.0,112.4342,112.6283,112.1661,112.1661,38870.0
2020-11-25 11:00:00,121.39,121.48,121.18,121.45,12670.0,112.2031,112.2863,112.009,112.2586,12670.0
2020-11-25 11:10:00,121.43,121.53,121.4,121.5,23042.0,112.2401,112.3325,112.2123,112.3048,23042.0
2020-11-25 11:20:00,121.5,121.77,121.49,121.72,38876.0,112.3048,112.5543,112.2955,112.5081,38876.0
2020-11-25 11:30:00,121.7,121.82,121.32,121.52,35095.0,112.4896,112.6006,112.1384,112.3233,35095.0
2020-11-25 11:40:00,121.57,121.65,121.37,121.57,16860.0,112.3695,112.4434,112.1846,112.3695,16860.0
2020-11-25 11:50:00,121.6,121.82,121.53,121.77,30868.0,112.3972,112.6006,112.3325,112.5543,30868.0
2020-11-25 12:00:00,121.81,121.81,121.64,121.78,14895.0,112.5913,112.5913,112.4342,112.5636,14895.0
2020-11-25 12:10:00,121.79,121.82,121.72,121.76,40107.0,112.5728,112.6006,112.5081,112.5451,40107.0
2020-11-25 12:20:00,121.77,121.79,121.63,121.68,50069.0,112.5543,112.5728,112.4249,112.4712,50069.0
2020-11-25 12:30:00,121.66,121.88,121.66,121.81,13290.0,112.4527,112.656,112.4527,112.5913,13290.0
2020-11-25 12:40:00,121.84,122.06,121.8,121.92,15198.0,112.619,112.8224,112.5821,112.693,15198.0
2020-11-25 12:50:00,121.87,121.89,121.75,121.85,13325.0,112.6468,112.6653,112.5359,112.6283,13325.0
2020-11-25 13:00:00,121.81,121.87,121.75,121.8,17009.0,112.5913,112.6468,112.5359,112.5821,17009.0
2020-11-25 13:10:00,121.8,121.88,121.77,121.78,19715.0,112.5821,112.656,112.5543,112.5636,19715.0
2020-11-25 13:20:00,121.78,121.85,121.75,121.79,11529.0,112.5636,112.6283,112.5359,112.5728,11529.0
2020-11-25 13:30:00,121.8,121.9,121.77,121.8,15468.0,112.5821,112.6745,112.5543,112.5821,15468.0
2020-11-25 13:40:00,121.79,121.84,121.77,121.81,23266.0,112.5728,112.619,112.5543,112.5913,23266.0
2020-11-25 13:50:00,121.79,121.88,121.77,121.84,16567.0,112.5728,112.656,112.5543,112.619,16567.0
2020-11-25 14:00:00,121.81,121.88,121.72,121.8,24062.0,112.5913,112.656,112.5081,112.5821,24062.0
2020-11-25 14:10:00,121.79,121.9,121.71,121.84,26333.0,112.5728,112.6745,112.4989,112.619,26333.0
2020-11-25 14:20:00,121.82,121.99,121.76,121.85,30182.0,112.6006,112.7577,112.5451,112.6283,30182.0
2020-11-25 14:30:00,121.86,121.95,121.67,121.74,22915.0,112.6375,112.7207,112.4619,112.5266,22915.0
2020-11-25 14:40:00,121.76,121.81,121.5,121.76,54606.0,112.5451,112.5913,112.3048,112.5451,54606.0
2020-11-25 14:50:00,121.76,121.89,121.73,121.8,21037.0,112.5451,112.6653,112.5174,112.5821,21037.0
2020-11-25 15:00:00,121.76,121.99,121.75,121.98,21675.0,112.5451,112.7577,112.5359,112.7485,21675.0
2020-11-25 15:10:00,121.98,122.18,121.97,122.08,24188.0,112.7485,112.9333,112.7392,112.8409,24188.0
2020-11-25 15:20:00,122.1,122.12,121.84,121.94,28624.0,112.8594,112.8779,112.619,112.7115,28624.0
2020-11-25 15:30:00,121.95,122.0,121.81,121.92,53135.0,112.7207,112.7669,112.5913,112.693,53135.0
2020-11-25 15:40:00,121.93,122.05,121.91,122.02,43669.0,112.7022,112.8132,112.6837,112.7854,43669.0
2020-11-25 15:50:00,122.0,122.24,121.93,122.19,134657.0,112.7669,112.9888,112.7022,112.9426,134657.0
2020-11-27 09:30:00,122.7,122.74,122.01,122.73,45444.0,113.414,113.4509,112.7762,113.4417,45444.0
2020-11-27 09:40:00,122.68,122.85,122.48,122.61,20154.0,113.3955,113.5526,113.2106,113.3308,20154.0
2020-11-27 09:50:00,122.66,122.71,122.3,122.54,29610.0,113.377,113.4232,113.0442,113.2661,29610.0
2020-11-27 10:00:00,122.55,122.55,122.18,122.35,29753.0,113.2753,113.2753,112.9333,113.0904,29753.0
2020-11-27 10:10:00,122.27,122.47,122.12,122.23,30036.0,113.0165,113.2014,112.8779,112.9795,30036.0
2020-11-27 10:20:00,122.2,122.35,122.07,122.07,29112.0,112.9518,113.0904,112.8316,112.8316,29112.0
2020-11-27 10:30:00,122.02,122.04,121.78,121.85,15602.0,112.7854,112.8039,112.5636,112.6283,15602.0
2020-11-27 10:40:00,121.82,122.18,121.82,122.07,24676.0,112.6006,112.9333,112.6006,112.8316,24676.0
2020-11-27 10:50:00,122.03,122.11,121.84,121.86,30717.0,112.7947,112.8686,112.619,112.6375,30717.0
2020-11-27 11:00:00,121.82,122.02,121.5,121.54,16338.0,112.6006,112.7854,112.3048,112.3418,16338.0
2020-11-27 11:10:00,121.54,121.55,121.35,121.5,25414.0,112.3418,112.351,112.1661,112.3048,25414.0
2020-11-27 11:20:00,121.52,121.55,121.25,121.44,29902.0,112.3233,112.351,112.0737,112.2493,29902.0
2020-11-27 11:30:00,121.46,121.73,121.42,121.61,32346.0,112.2678,112.5174,112.2308,112.4065,32346.0
2020-11-27 11:40:00,121.64,121.81,121.48,121.49,16496.0,112.4342,112.5913,112.2863,112.2955,16496.0
2020-11-27 11:50:00,121.5,121.64,121.34,121.61,79530.0,112.3048,112.4342,112.1569,112.4065,79530.0
2020-11-27 12:00:00,121.65,121.65,121.27,121.45,27025.0,112.4434,112.4434,112.0922,112.2586,27025.0
2020-11-27 12:10:00,121.45,121.76,121.35,121.73,44693.0,112.2586,112.5451,112.1661,112.5174,44693.0
2020-11-27 12:20:00,121.73,121.76,121.44,121.49,66497.0,112.5174,112.5451,112.2493,112.2955,66497.0
2020-11-27 12:30:00,121.47,121.6,121.39,121.58,44846.0,112.277,112.3972,112.2031,112.3787,44846.0
2020-11-27 12:40:00,121.58,121.82,121.55,121.78,36077.0,112.3787,112.6006,112.351,112.5636,36077.0
2020-11-27 12:50:00,121.78,121.9,121.66,121.88,39236.0,112.5636,112.6745,112.4527,112.656,39236.0
2020-11-30 09:30:00,121.8,122.15,120.22,120.38,110845.0,112.5821,112.9056,111.1216,111.2695,110845.0
2020-11-30 09:40:00,120.31,120.64,120.01,120.12,81872.0,111.2048,111.5099,110.9275,111.0292,81872.0
2020-11-30 09:50:00,120.12,120.9,120.12,120.58,47096.0,111.0292,111.7502,111.0292,111.4544,47096.0
2020-11-30 10:00:00,120.62,120.74,120.21,120.61,31448.0,111.4914,111.6023,111.1124,111.4821,31448.0
2020-11-30 10:10:00,120.66,120.94,120.46,120.8,28287.0,111.5283,111.7872,111.3435,111.6578,28287.0
2020-11-30 10:20:00,120.87,121.55,120.87,120.88,54899.0,111.7225,112.351,111.7225,111.7317,54899.0
2020-11-30 10:30:00,120.87,120.9,120.45,120.49,37615.0,111.7225,111.7502,111.3342,111.3712,37615.0
2020-11-30 10:40:00,120.49,120.63,120.12,120.59,41639.0,111.3712,111.5006,111.0292,111.4636,41639.0
2020-11-30 10:50:00,120.59,121.32,120.58,121.32,16857.0,111.4636,112.1384,111.4544,112.1384,16857.0
2020-11-30 11:00:00,121.35,121.51,121.22,121.38,14560.0,112.1661,112.314,112.046,112.1939,14560.0
2020-11-30 11:10:00,121.43,121.53,120.85,121.01,14665.0,112.2401,112.3325,111.704,111.8519,14665.0
2020-11-30 11:20:00,120.99,121.05,120.75,120.86,10634.0,111.8334,111.8888,111.6115,111.7132,10634.0
2020-11-30 11:30:00,120.8,121.0,120.66,120.76,15922.0,111.6578,111.8426,111.5283,111.6208,15922.0
2020-11-30 11:40:00,120.76,121.19,120.71,121.14,37552.0,111.6208,112.0182,111.5746,111.972,37552.0
2020-11-30 11:50:00,121.08,121.29,120.75,120.75,17976.0,111.9166,112.1107,111.6115,111.6115,17976.0
2020-11-30 12:00:00,120.72,120.9,120.68,120.88,16120.0,111.5838,111.7502,111.5468,111.7317,16120.0
2020-11-30 12:10:00,120.88,120.95,120.78,120.89,8312.0,111.7317,111.7964,111.6393,111.7409,8312.0
2020-11-30 12:20:00,120.85,120.98,120.79,120.91,16206.0,111.704,111.8241,111.6485,111.7594,16206.0
2020-11-30 12:30:00,120.9,121.02,120.84,120.95,6993.0,111.7502,111.8611,111.6947,111.7964,6993.0
2020-11-30 12:40:00,120.94,121.1,120.76,121.08,15042.0,111.7872,111.935,111.6208,111.9166,15042.0
2020-11-30 12:50:00,121.1,121.12,120.98,121.08,10337.0,111.935,111.9535,111.8241,111.9166,10337.0
2020-11-30 13:00:00,121.1,121.17,120.92,120.99,11631.0,111.935,111.9998,111.7687,111.8334,11631.0
2020-11-30 13:10:00,120.96,121.0,120.87,120.91,14071.0,111.8056,111.8426,111.7225,111.7594,14071.0
2020-11-30 13:20:00,120.9,121.03,120.84,120.96,13246.0,111.7502,111.8703,111.6947,111.8056,13246.0
2020-11-30 13:30:00,120.96,121.02,120.88,120.97,12212.0,111.8056,111.8611,111.7317,111.8149,12212.0
2020-11-30 13:40:00,120.95,121.08,120.9,121.04,13540.0,111.7964,111.9166,111.7502,111.8796,13540.0
2020-11-30 13:50:00,121.04,121.04,120.8,120.87,9572.0,111.8796,111.8796,111.6578,111.7225,9572.0
2020-11-30 14:00:00,120.81,120.81,120.64,120.66,23867.0,111.667,111.667,111.5099,111.5283,23867.0
2020-11-30 14:10:00,120.66,120.85,120.61,120.8,23271.0,111.5283,111.704,111.4821,111.6578,23271.0
2020-11-30 14:20:00,120.79,120.89,120.74,120.81,15194.0,111.6485,111.7409,111.6023,111.667,15194.0
2020-11-30 14:30:00,120.79,120.83,120.7,120.72,28206.0,111.6485,111.6855,111.5653,111.5838,28206.0
2020-11-30 14:40:00,120.71,120.95,120.7,120.9,28194.0,111.5746,111.7964,111.5653,111.7502,28194.0
2020-11-30 14:50:00,120.88,121.29,120.81,121.27,18812.0,111.7317,112.1107,111.667,112.0922,18812.0
2020-11-30 15:00:00,121.29,121.32,121.03,121.16,31232.0,112.1107,112.1384,111.8703,111.9905,31232.0
2020-11-30 15:10:00,121.18,121.25,120.96,121.25,36785.0,112.009,112.0737,111.8056,112.0737,36785.0
2020-11-30 15:20:00,121.21,121.21,120.91,120.91,30841.0,112.0367,112.0367,111.7594,111.7594,30841.0
2020-11-30 15:30:00,120.77,120.99,120.75,120.81,47546.0,111.63,111.8334,111.6115,111.667,47546.0
2020-11-30 15:40:00,120.81,121.12,120.67,121.12,66674.0,111.667,111.9535,111.5376,111.9535,66674.0
2020-11-30 15:50:00,121.04,121.38,120.94,121.17,265282.0,111.8796,112.1939,111.7872,111.9998,265282.0
2020-12-01 09:30:00,122.58,123.42,122.46,122.99,67238.0,113.303,114.0795,113.1921,113.682,67238.0
2020-12-01 09:40:00,122.99,123.29,122.72,122.77,20401.0,113.682,113.9593,113.4324,113.4787,20401.0
2020-12-01 09:50:00,122.76,123.12,122.59,123.0,31787.0,113.4694,113.8022,113.3123,113.6913,31787.0
2020-12-01 10:00:00,122.99,123.22,122.68,122.83,33438.0,113.682,113.8946,113.3955,113.5341,33438.0
2020-12-01 10:10:00,122.76,123.02,122.61,123.02,21427.0,113.4694,113.7097,113.3308,113.7097,21427.0
2020-12-01 10:20:00,123.06,123.43,122.98,123.11,21451.0,113.7467,114.0887,113.6728,113.7929,21451.0
2020-12-01 10:30:00,123.08,123.27,122.57,122.57,25957.0,113.7652,113.9408,113.2938,113.2938,25957.0
2020-12-01 10:40:00,122.6,122.7,122.16,122.36,20334.0,113.3215,113.414,112.9148,113.0997,20334.0
2020-12-01 10:50:00,122.36,122.53,122.03,122.49,22827.0,113.0997,113.2568,112.7947,113.2199,22827.0
2020-12-01 11:00:00,122.5,122.69,122.46,122.48,17603.0,113.2291,113.4047,113.1921,113.2106,17603.0
2020-12-01 11:10:00,122.55,122.75,122.47,122.69,17992.0,113.2753,113.4602,113.2014,113.4047,17992.0
2020-12-01 11:20:00,122.69,122.8,122.57,122.61,38051.0,113.4047,113.5064,113.2938,113.3308,38051.0
2020-12-01 11:30:00,122.65,122.8,122.25,122.39,25417.0,113.3677,113.5064,112.998,113.1274,25417.0
2020-12-01 11:40:00,122.44,122.5,122.24,122.33,25890.0,113.1736,113.2291,112.9888,113.072,25890.0
2020-12-01 11:50:00,122.27,122.33,122.08,122.25,32872.0,113.0165,113.072,112.8409,112.998,32872.0
2020-12-01 12:00:00,122.23,122.63,122.04,122.08,86874.0,112.9795,113.3493,112.8039,112.8409,86874.0
2020-12-01 12:10:00,122.03,122.14,121.89,122.1,26573.0,112.7947,112.8963,112.6653,112.8594,26573.0
2020-12-01 12:20:00,122.11,122.11,121.95,122.11,10445.0,112.8686,112.8686,112.7207,112.8686,10445.0
2020-12-01 12:30:00,122.07,122.1,121.8,121.81,12854.0,112.8316,112.8594,112.5821,112.5913,12854.0
2020-12-01 12:40:00,121.82,122.09,121.81,122.0,10657.0,112.6006,112.8501,112.5913,112.7669,10657.0
2020-12-01 12:50:00,121.98,122.03,121.84,122.0,9846.0,112.7485,112.7947,112.619,112.7669,9846.0
2020-12-01 13:00:00,122.0,122.03,121.89,121.98,17777.0,112.7669,112.7947,112.6653,112.7485,17777.0
2020-12-01 13:10:00,121.95,122.03,121.79,121.97,18113.0,112.7207,112.7947,112.5728,112.7392,18113.0
2020-12-01 13:20:00,121.95,122.07,121.89,121.96,8121.0,112.7207,112.8316,112.6653,112.73,8121.0
2020-12-01 13:30:00,121.99,122.22,121.92,122.17,10189.0,112.7577,112.9703,112.693,112.9241,10189.0
2020-12-01 13:40:00,122.18,122.28,122.12,122.16,4769.0,112.9333,113.0257,112.8779,112.9148,4769.0
2020-12-01 13:50:00,122.17,122.27,122.05,122.25,66019.0,112.9241,113.0165,112.8132,112.998,66019.0
2020-12-01 14:00:00,122.24,122.38,122.09,122.09,8821.0,112.9888,113.1182,112.8501,112.8501,8821.0
2020-12-01 14:10:00,122.09,122.14,121.97,121.98,17828.0,112.8501,112.8963,112.7392,112.7485,17828.0
2020-12-01 14:20:00,121.97,122.02,121.83,121.88,19196.0,112.7392,112.7854,112.6098,112.656,19196.0
2020-12-01 14:30:00,121.88,121.88,121.65,121.77,15451.0,112.656,112.656,112.4434,112.5543,15451.0
2020-12-01 14:40:00,121.73,121.95,121.71,121.86,33733.0,112.5174,112.7207,112.4989,112.6375,33733.0
2020-12-01 14:50:00,121.8,121.84,121.52,121.53,12967.0,112.5821,112.619,112.3233,112.3325,12967.0
2020-12-01 15:00:00,121.55,121.6,121.06,121.17,17596.0,112.351,112.3972,111.8981,111.9998,17596.0
2020-12-01 15:10:00,121.17,121.23,121.0,121.08,79941.0,111.9998,112.0552,111.8426,111.9166,79941.0
2020-12-01 15:20:00,121.05,121.38,121.05,121.38,21456.0,111.8888,112.1939,111.8888,112.1939,21456.0
2020-12-01 15:30:00,121.39,121.42,121.05,121.05,71128.0,112.2031,112.2308,111.8888,111.8888,71128.0
2020-12-01 15:40:00,121.04,121.27,120.8,120.99,64026.0,111.8796,112.0922,111.6578,111.8334,64026.0
2020-12-01 15:50:00,120.91,121.13,120.61,120.71,287700.0,111.7594,111.9628,111.4821,111.5746,287700.0
2020-12-02 09:30:00,119.61,120.99,119.56,120.38,84529.0,110.5578,111.8334,110.5116,111.2695,84529.0
2020-12-02 09:40:00,120.41,120.84,120.19,120.2,31337.0,111.2973,111.6947,111.0939,111.1032,31337.0
2020-12-02 09:50:00,120.28,120.63,119.89,120.63,53760.0,111.1771,111.5006,110.8166,111.5006,53760.0
2020-12-02 10:00:00,120.53,120.53,119.72,119.8,34573.0,111.4082,111.4082,110.6595,110.7334,34573.0
2020-12-02 10:10:00,119.77,119.78,119.1,119.13,39118.0,110.7057,110.7149,110.0864,110.1141,39118.0
2020-12-02 10:20:00,119.1,119.57,119.06,119.55,39143.0,110.0864,110.5208,110.0494,110.5024,39143.0
2020-12-02 10:30:00,119.57,119.57,119.1,119.21,23845.0,110.5208,110.5208,110.0864,110.1881,23845.0
2020-12-02 10:40:00,119.21,119.35,118.89,118.9,24197.0,110.1881,110.3175,109.8923,109.9015,24197.0
2020-12-02 10:50:00,118.92,119.09,118.82,119.05,58345.0,109.92,110.0772,109.8276,110.0402,58345.0
2020-12-02 11:00:00,119.05,119.26,118.96,119.05,37450.0,110.0402,110.2343,109.957,110.0402,37450.0
2020-12-02 11:10:00,119.08,119.16,118.69,118.7,24628.0,110.0679,110.1419,109.7074,109.7167,24628.0
2020-12-02 11:20:00,118.72,118.84,118.64,118.72,22586.0,109.7352,109.8461,109.6612,109.7352,22586.0
2020-12-02 11:30:00,118.74,118.97,118.67,118.78,19473.0,109.7537,109.9663,109.689,109.7906,19473.0
2020-12-02 11:40:00,118.79,118.79,118.6,118.67,11226.0,109.7999,109.7999,109.6243,109.689,11226.0
2020-12-02 11:50:00,118.66,118.69,118.51,118.58,12904.0,109.6797,109.7074,109.5411,109.6058,12904.0
2020-12-02 12:00:00,118.59,118.68,118.49,118.49,9556.0,109.615,109.6982,109.5226,109.5226,9556.0
2020-12-02 12:10:00,118.51,118.65,118.45,118.65,9596.0,109.5411,109.6705,109.4856,109.6705,9596.0
2020-12-02 12:20:00,118.65,118.85,118.65,118.75,13988.0,109.6705,109.8553,109.6705,109.7629,13988.0
2020-12-02 12:30:00,118.78,118.79,118.52,118.55,23013.0,109.7906,109.7999,109.5503,109.578,23013.0
2020-12-02 12:40:00,118.54,118.83,118.53,118.69,23856.0,109.5688,109.8368,109.5595,109.7074,23856.0
2020-12-02 12:50:00,118.71,118.96,118.54,118.75,47386.0,109.7259,109.957,109.5688,109.7629,47386.0
2020-12-02 13:00:00,118.78,118.81,118.63,118.65,30119.0,109.7906,109.8184,109.652,109.6705,30119.0
2020-12-02 13:10:00,118.64,118.64,118.42,118.44,21660.0,109.6612,109.6612,109.4579,109.4764,21660.0
2020-12-02 13:20:00,118.42,118.43,118.11,118.2,25529.0,109.4579,109.4671,109.1713,109.2545,25529.0
2020-12-02 13:30:00,118.24,118.25,118.08,118.16,22190.0,109.2915,109.3007,109.1436,109.2176,22190.0
2020-12-02 13:40:00,118.17,118.21,117.99,118.03,27489.0,109.2268,109.2638,109.0604,109.0974,27489.0
2020-12-02 13:50:00,118.05,118.32,118.04,118.19,29990.0,109.1159,109.3654,109.1066,109.2453,29990.0
2020-12-02 14:00:00,118.17,118.6,118.12,118.52,49031.0,109.2268,109.6243,109.1806,109.5503,49031.0
2020-12-02 14:10:00,118.51,118.83,118.4,118.83,43698.0,109.5411,109.8368,109.4394,109.8368,43698.0
2020-12-02 14:20:00,118.78,118.87,118.67,118.82,24499.0,109.7906,109.8738,109.689,109.8276,24499.0
2020-12-02 14:30:00,118.81,119.07,118.79,118.99,16049.0,109.8184,110.0587,109.7999,109.9847,16049.0
2020-12-02 14:40:00,118.98,119.09,118.89,119.08,12251.0,109.9755,110.0772,109.8923,110.0679,12251.0
2020-12-02 14:50:00,119.09,119.18,119.06,119.18,9841.0,110.0772,110.1604,110.0494,110.1604,9841.0
2020-12-02 15:00:00,119.2,119.22,118.99,119.03,18896.0,110.1788,110.1973,109.9847,110.0217,18896.0
2020-12-02 15:10:00,119.03,119.16,118.96,119.14,25265.0,110.0217,110.1419,109.957,110.1234,25265.0
2020-12-02 15:20:00,119.1,119.14,118.94,119.0,35435.0,110.0864,110.1234,109.9385,109.994,35435.0
2020-12-02 15:30:00,119.0,119.19,118.98,119.13,45997.0,109.994,110.1696,109.9755,110.1141,45997.0
2020-12-02 15:40:00,119.14,119.38,119.13,119.22,49537.0,110.1234,110.3452,110.1141,110.1973,49537.0
2020-12-02 15:50:00,119.26,119.26,118.76,118.94,134845.0,110.2343,110.2343,109.7721,109.9385,134845.0
2020-12-03 09:30:00,118.79,119.44,118.49,118.98,39969.0,109.7999,110.4007,109.5226,109.9755,39969.0
2020-12-03 09:40:00,119.03,119.04,118.48,118.59,56114.0,110.0217,110.031,109.5133,109.615,56114.0
2020-12-03 09:50:00,118.56,119.18,118.49,119.02,35862.0,109.5873,110.1604,109.5226,110.0125,35862.0
2020-12-03 10:00:00,119.05,119.34,118.63,118.71,47283.0,110.0402,110.3082,109.652,109.7259,47283.0
2020-12-03 10:10:00,118.72,118.77,118.3,118.55,40131.0,109.7352,109.7814,109.347,109.578,40131.0
2020-12-03 10:20:00,118.55,118.69,118.32,118.58,32756.0,109.578,109.7074,109.3654,109.6058,32756.0
2020-12-03 10:30:00,118.63,119.18,118.63,119.15,48108.0,109.652,110.1604,109.652,110.1326,48108.0
2020-12-03 10:40:00,119.11,119.19,118.85,118.96,26556.0,110.0957,110.1696,109.8553,109.957,26556.0
2020-12-03 10:50:00,118.98,119.18,118.75,118.87,27742.0,109.9755,110.1604,109.7629,109.8738,27742.0
2020-12-03 11:00:00,118.89,119.06,118.75,118.87,17145.0,109.8923,110.0494,109.7629,109.8738,17145.0
2020-12-03 11:10:00,118.81,119.07,118.77,119.07,13142.0,109.8184,110.0587,109.7814,110.0587,13142.0
2020-12-03 11:20:00,119.07,119.1,118.99,119.03,36171.0,110.0587,110.0864,109.9847,110.0217,36171.0
2020-12-03 11:30:00,119.05,119.1,118.95,118.99,17664.0,110.0402,110.0864,109.9478,109.9847,17664.0
2020-12-03 11:40:00,118.96,119.02,118.82,118.89,20917.0,109.957,110.0125,109.8276,109.8923,20917.0
2020-12-03 11:50:00,118.9,118.94,118.8,118.82,12933.0,109.9015,109.9385,109.8091,109.8276,12933.0
2020-12-03 12:00:00,118.84,118.85,118.54,118.57,10869.0,109.8461,109.8553,109.5688,109.5965,10869.0
2020-12-03 12:10:00,118.62,118.62,118.4,118.6,27597.0,109.6427,109.6427,109.4394,109.6243,27597.0
2020-12-03 12:20:00,118.63,118.7,118.45,118.5,9839.0,109.652,109.7167,109.4856,109.5318,9839.0
2020-12-03 12:30:00,118.49,118.7,118.4,118.6,12042.0,109.5226,109.7167,109.4394,109.6243,12042.0
2020-12-03 12:40:00,118.55,118.69,118.44,118.69,8497.0,109.578,109.7074,109.4764,109.7074,8497.0
2020-12-03 12:50:00,118.68,118.71,118.53,118.65,9624.0,109.6982,109.7259,109.5595,109.6705,9624.0
2020-12-03 13:00:00,118.65,118.77,118.43,118.46,22002.0,109.6705,109.7814,109.4671,109.4948,22002.0
2020-12-03 13:10:00,118.48,118.48,118.24,118.24,11795.0,109.5133,109.5133,109.2915,109.2915,11795.0
2020-12-03 13:20:00,118.27,118.37,118.18,118.26,12157.0,109.3192,109.4117,109.236,109.31,12157.0
2020-12-03 13:30:00,118.23,118.23,118.07,118.13,16881.0,109.2823,109.2823,109.1344,109.1898,16881.0
2020-12-03 13:40:00,118.1,118.1,117.86,118.03,15404.0,109.1621,109.1621,108.9403,109.0974,15404.0
2020-12-03 13:50:00,118.03,118.03,117.58,117.63,55009.0,109.0974,109.0974,108.6814,108.7277,55009.0
2020-12-03 14:00:00,117.66,117.92,117.55,117.72,64864.0,108.7554,108.9957,108.6537,108.8109,64864.0
2020-12-03 14:10:00,117.71,117.8,117.55,117.56,86859.0,108.8016,108.8848,108.6537,108.663,86859.0
2020-12-03 14:20:00,117.55,117.57,117.36,117.45,79498.0,108.6537,108.6722,108.4781,108.5613,79498.0
2020-12-03 14:30:00,117.42,117.49,117.29,117.38,50534.0,108.5336,108.5983,108.4134,108.4966,50534.0
2020-12-03 14:40:00,117.41,117.43,117.2,117.2,84926.0,108.5243,108.5428,108.3302,108.3302,84926.0
2020-12-03 14:50:00,117.21,117.26,116.78,116.82,143369.0,108.3394,108.3857,107.942,107.979,143369.0
2020-12-03 15:00:00,116.87,116.97,116.45,116.47,142259.0,108.0252,108.1176,107.637,107.6555,142259.0
2020-12-03 15:10:00,116.54,116.97,116.45,116.89,249421.0,107.7202,108.1176,107.637,108.0437,249421.0
2020-12-03 15:20:00,116.82,117.08,116.8,117.01,205687.0,107.979,108.2193,107.9605,108.1546,205687.0
2020-12-03 15:30:00,116.99,117.17,116.7,116.73,136185.0,108.1361,108.3025,107.868,107.8958,136185.0
2020-12-03 15:40:00,116.73,117.27,116.53,116.96,154900.0,107.8958,108.3949,107.7109,108.1084,154900.0
2020-12-03 15:50:00,116.96,117.08,116.4,116.73,188250.0,108.1084,108.2193,107.5907,107.8958,188250.0
2020-12-04 09:30:00,116.94,118.2,116.94,117.8,39086.0,108.0899,109.2545,108.0899,108.8848,39086.0
2020-12-04 09:40:00,117.86,118.21,117.78,117.83,25666.0,108.9403,109.2638,108.8663,108.9125,25666.0
2020-12-04 09:50:00,117.93,118.16,117.87,118.03,21326.0,109.005,109.2176,108.9495,109.0974,21326.0
2020-12-04 10:00:00,118.04,118.58,118.0,118.58,28544.0,109.1066,109.6058,109.0697,109.6058,28544.0
2020-12-04 10:10:00,118.56,118.74,118.2,118.63,26815.0,109.5873,109.7537,109.2545,109.652,26815.0
2020-12-04 10:20:00,118.63,119.03,118.62,119.03,22765.0,109.652,110.0217,109.6427,110.0217,22765.0
2020-12-04 10:30:00,119.0,119.15,118.88,119.11,21635.0,109.994,110.1326,109.8831,110.0957,21635.0
2020-12-04 10:40:00,119.13,119.42,119.01,119.16,18193.0,110.1141,110.3822,110.0032,110.1419,18193.0
2020-12-04 10:50:00,119.17,119.66,119.11,119.51,28565.0,110.1511,110.604,110.0957,110.4654,28565.0
2020-12-04 11:00:00,119.47,119.63,119.38,119.54,28073.0,110.4284,110.5763,110.3452,110.4931,28073.0
2020-12-04 11:10:00,119.51,119.51,119.06,119.06,22484.0,110.4654,110.4654,110.0494,110.0494,22484.0
2020-12-04 11:20:00,119.03,119.17,118.83,118.87,25072.0,110.0217,110.1511,109.8368,109.8738,25072.0
2020-12-04 11:30:00,118.87,118.95,118.74,118.85,21355.0,109.8738,109.9478,109.7537,109.8553,21355.0
2020-12-04 11:40:00,118.86,118.86,118.63,118.8,11614.0,109.8646,109.8646,109.652,109.8091,11614.0
2020-12-04 11:50:00,118.81,119.18,118.8,118.95,21792.0,109.8184,110.1604,109.8091,109.9478,21792.0
2020-12-04 12:00:00,118.98,119.08,118.86,118.98,16363.0,109.9755,110.0679,109.8646,109.9755,16363.0
2020-12-04 12:10:00,118.97,119.1,118.79,119.08,14969.0,109.9663,110.0864,109.7999,110.0679,14969.0
2020-12-04 12:20:00,119.08,119.24,118.85,119.24,11222.0,110.0679,110.2158,109.8553,110.2158,11222.0
2020-12-04 12:30:00,119.2,119.24,119.07,119.1,8820.0,110.1788,110.2158,110.0587,110.0864,8820.0
2020-12-04 12:40:00,119.11,119.19,118.93,118.98,9468.0,110.0957,110.1696,109.9293,109.9755,9468.0
2020-12-04 12:50:00,118.93,119.12,118.93,119.09,6341.0,109.9293,110.1049,109.9293,110.0772,6341.0
2020-12-04 13:00:00,119.09,119.09,118.88,119.02,8334.0,110.0772,110.0772,109.8831,110.0125,8334.0
2020-12-04 13:10:00,119.01,119.13,118.98,119.05,6490.0,110.0032,110.1141,109.9755,110.0402,6490.0
2020-12-04 13:20:00,119.07,119.1,118.96,119.0,10596.0,110.0587,110.0864,109.957,109.994,10596.0
2020-12-04 13:30:00,119.0,119.11,118.98,119.11,9906.0,109.994,110.0957,109.9755,110.0957,9906.0
2020-12-04 13:40:00,119.13,119.28,119.05,119.2,11344.0,110.1141,110.2528,110.0402,110.1788,11344.0
2020-12-04 13:50:00,119.21,119.22,119.08,119.12,11871.0,110.1881,110.1973,110.0679,110.1049,11871.0
2020-12-04 14:00:00,119.09,119.2,119.03,119.09,13688.0,110.0772,110.1788,110.0217,110.0772,13688.0
2020-12-04 14:10:00,119.07,119.27,119.06,119.24,11792.0,110.0587,110.2435,110.0494,110.2158,11792.0
2020-12-04 14:20:00,119.26,119.45,119.18,119.2,14904.0,110.2343,110.4099,110.1604,110.1788,14904.0
2020-12-04 14:30:00,119.22,119.36,119.15,119.23,11164.0,110.1973,110.3267,110.1326,110.2066,11164.0
2020-12-04 14:40:00,119.23,119.45,119.23,119.38,10963.0,110.2066,110.4099,110.2066,110.3452,10963.0
2020-12-04 14:50:00,119.39,119.49,119.33,119.47,21361.0,110.3545,110.4469,110.299,110.4284,21361.0
2020-12-04 15:00:00,119.5,119.52,119.38,119.4,13313.0,110.4561,110.4746,110.3452,110.3637,13313.0
2020-12-04 15:10:00,119.41,119.43,119.1,119.18,15886.0,110.373,110.3914,110.0864,110.1604,15886.0
2020-12-04 15:20:00,119.16,119.21,118.96,119.04,17876.0,110.1419,110.1881,109.957,110.031,17876.0
2020-12-04 15:30:00,119.01,119.01,118.82,118.85,27513.0,110.0032,110.0032,109.8276,109.8553,27513.0
2020-12-04 15:40:00,118.85,119.13,118.85,118.88,34624.0,109.8553,110.1141,109.8553,109.8831,34624.0
2020-12-04 15:50:00,118.84,118.96,118.63,118.79,142944.0,109.8461,109.957,109.652,109.7999,142944.0
2020-12-07 09:40:00,118.95,118.95,117.4,117.69,16175.0,109.9478,109.9478,108.5151,108.7831,16175.0
2020-12-07 09:50:00,117.69,118.02,117.48,117.92,61243.0,108.7831,109.0881,108.589,108.9957,61243.0
2020-12-07 10:00:00,117.92,117.94,117.58,117.91,24039.0,108.9957,109.0142,108.6814,108.9865,24039.0
2020-12-07 10:10:00,117.9,118.33,117.9,118.22,36788.0,108.9772,109.3747,108.9772,109.273,36788.0
2020-12-07 10:20:00,118.18,118.57,118.13,118.35,42481.0,109.236,109.5965,109.1898,109.3932,42481.0
2020-12-07 10:30:00,118.39,118.56,118.15,118.18,54561.0,109.4301,109.5873,109.2083,109.236,54561.0
2020-12-07 10:40:00,118.16,118.33,118.09,118.13,32756.0,109.2176,109.3747,109.1528,109.1898,32756.0
2020-12-07 10:50:00,118.16,118.31,117.84,117.95,24487.0,109.2176,109.3562,108.9218,109.0234,24487.0
2020-12-07 11:00:00,117.93,118.11,117.72,117.97,14898.0,109.005,109.1713,108.8109,109.0419,14898.0
2020-12-07 11:10:00,117.9,118.0,117.62,117.62,10920.0,108.9772,109.0697,108.7184,108.7184,10920.0
2020-12-07 11:20:00,117.58,117.82,117.57,117.8,10831.0,108.6814,108.9033,108.6722,108.8848,10831.0
2020-12-07 11:30:00,117.76,117.9,117.61,117.77,12186.0,108.8478,108.9772,108.7092,108.8571,12186.0
2020-12-07 11:40:00,117.8,117.85,117.65,117.69,17136.0,108.8848,108.931,108.7461,108.7831,17136.0
2020-12-07 11:50:00,117.66,117.75,117.49,117.73,10867.0,108.7554,108.8386,108.5983,108.8201,10867.0
2020-12-07 12:00:00,117.72,117.91,117.72,117.91,3439.0,108.8109,108.9865,108.8109,108.9865,3439.0
2020-12-07 12:10:00,117.95,117.95,117.76,117.84,7177.0,109.0234,109.0234,108.8478,108.9218,7177.0
2020-12-07 12:20:00,117.79,117.83,117.64,117.66,6864.0,108.8756,108.9125,108.7369,108.7554,6864.0
2020-12-07 12:30:00,117.66,117.66,117.52,117.52,9179.0,108.7554,108.7554,108.626,108.626,9179.0
2020-12-07 12:40:00,117.51,117.58,117.47,117.47,5940.0,108.6167,108.6814,108.5798,108.5798,5940.0
2020-12-07 12:50:00,117.49,117.54,117.37,117.37,8286.0,108.5983,108.6445,108.4873,108.4873,8286.0
2020-12-07 13:00:00,117.35,117.41,117.28,117.32,7538.0,108.4689,108.5243,108.4042,108.4411,7538.0
2020-12-07 13:10:00,117.3,117.32,117.15,117.2,9066.0,108.4226,108.4411,108.284,108.3302,9066.0
2020-12-07 13:20:00,117.18,117.45,117.18,117.34,8723.0,108.3117,108.5613,108.3117,108.4596,8723.0
2020-12-07 13:30:00,117.37,117.54,117.3,117.5,9906.0,108.4873,108.6445,108.4226,108.6075,9906.0
2020-12-07 13:40:00,117.45,117.47,117.2,117.28,8571.0,108.5613,108.5798,108.3302,108.4042,8571.0
2020-12-07 13:50:00,117.3,117.3,117.19,117.19,7609.0,108.4226,108.4226,108.321,108.321,7609.0
2020-12-07 14:00:00,117.19,117.29,117.11,117.27,9125.0,108.321,108.4134,108.247,108.3949,9125.0
2020-12-07 14:10:00,117.25,117.37,117.18,117.37,9392.0,108.3764,108.4873,108.3117,108.4873,9392.0
2020-12-07 14:20:00,117.37,117.5,117.34,117.45,10757.0,108.4873,108.6075,108.4596,108.5613,10757.0
2020-12-07 14:30:00,117.45,117.49,117.22,117.31,25187.0,108.5613,108.5983,108.3487,108.4319,25187.0
2020-12-07 14:40:00,117.28,117.41,117.27,117.34,9390.0,108.4042,108.5243,108.3949,108.4596,9390.0
2020-12-07 14:50:00,117.34,117.38,117.18,117.18,12689.0,108.4596,108.4966,108.3117,108.3117,12689.0
2020-12-07 15:00:00,117.17,117.3,117.15,117.2,11186.0,108.3025,108.4226,108.284,108.3302,11186.0
2020-12-07 15:10:00,117.19,117.27,117.16,117.24,13171.0,108.321,108.3949,108.2932,108.3672,13171.0
2020-12-07 15:20:00,117.23,117.37,117.23,117.32,12658.0,108.3579,108.4873,108.3579,108.4411,12658.0
2020-12-07 15:30:00,117.32,117.4,117.25,117.28,19890.0,108.4411,108.5151,108.3764,108.4042,19890.0
2020-12-07 15:40:00,117.27,117.27,116.97,117.02,36574.0,108.3949,108.3949,108.1176,108.1638,36574.0
2020-12-07 15:50:00,116.99,117.61,116.97,117.38,95304.0,108.1361,108.7092,108.1176,108.4966,95304.0
2020-12-08 09:30:00,116.83,117.31,116.27,117.24,38172.0,107.9882,108.4319,107.4706,108.3672,38172.0
2020-12-08 09:40:00,117.25,117.55,117.01,117.33,18320.0,108.3764,108.6537,108.1546,108.4504,18320.0
2020-12-08 09:50:00,117.31,117.7,117.27,117.47,11417.0,108.4319,108.7924,108.3949,108.5798,11417.0
2020-12-08 10:00:00,117.48,117.67,117.19,117.67,17514.0,108.589,108.7646,108.321,108.7646,17514.0
2020-12-08 10:10:00,117.67,117.95,117.41,117.52,25930.0,108.7646,109.0234,108.5243,108.626,25930.0
2020-12-08 10:20:00,117.57,117.66,117.5,117.51,10454.0,108.6722,108.7554,108.6075,108.6167,10454.0
2020-12-08 10:30:00,117.55,117.78,117.46,117.58,16172.0,108.6537,108.8663,108.5705,108.6814,16172.0
2020-12-08 10:40:00,117.59,117.65,117.49,117.55,5029.0,108.6907,108.7461,108.5983,108.6537,5029.0
2020-12-08 10:50:00,117.45,117.55,117.35,117.4,9530.0,108.5613,108.6537,108.4689,108.5151,9530.0
2020-12-08 11:00:00,117.48,118.17,117.48,117.97,11452.0,108.589,109.2268,108.589,109.0419,11452.0
2020-12-08 11:10:00,117.87,118.15,117.82,118.14,17875.0,108.9495,109.2083,108.9033,109.1991,17875.0
2020-12-08 11:20:00,118.14,118.54,118.05,118.52,36381.0,109.1991,109.5688,109.1159,109.5503,36381.0
2020-12-08 11:30:00,118.44,118.48,118.23,118.24,15583.0,109.4764,109.5133,109.2823,109.2915,15583.0
2020-12-08 11:40:00,118.26,118.32,118.02,118.06,7245.0,109.31,109.3654,109.0881,109.1251,7245.0
2020-12-08 11:50:00,118.03,118.09,117.96,118.02,12656.0,109.0974,109.1528,109.0327,109.0881,12656.0
2020-12-08 12:00:00,118.01,118.05,117.85,117.98,13194.0,109.0789,109.1159,108.931,109.0512,13194.0
2020-12-08 12:10:00,117.99,118.11,117.96,117.99,7483.0,109.0604,109.1713,109.0327,109.0604,7483.0
2020-12-08 12:20:00,117.99,118.23,117.99,118.1,8722.0,109.0604,109.2823,109.0604,109.1621,8722.0
2020-12-08 12:30:00,118.13,118.19,118.09,118.15,4457.0,109.1898,109.2453,109.1528,109.2083,4457.0
2020-12-08 12:40:00,118.17,118.35,118.11,118.12,7910.0,109.2268,109.3932,109.1713,109.1806,7910.0
2020-12-08 12:50:00,118.12,118.25,118.11,118.19,7946.0,109.1806,109.3007,109.1713,109.2453,7946.0
2020-12-08 13:00:00,118.17,118.28,118.12,118.26,6538.0,109.2268,109.3285,109.1806,109.31,6538.0
2020-12-08 13:10:00,118.25,118.32,118.16,118.25,9636.0,109.3007,109.3654,109.2176,109.3007,9636.0
2020-12-08 13:20:00,118.25,118.4,118.12,118.2,10230.0,109.3007,109.4394,109.1806,109.2545,10230.0
2020-12-08 13:30:00,118.2,118.31,118.12,118.26,5207.0,109.2545,109.3562,109.1806,109.31,5207.0
2020-12-08 13:40:00,118.16,118.27,118.12,118.21,8182.0,109.2176,109.3192,109.1806,109.2638,8182.0
2020-12-08 13:50:00,118.22,118.34,118.2,118.29,14177.0,109.273,109.3839,109.2545,109.3377,14177.0
2020-12-08 14:00:00,118.29,118.3,118.18,118.23,8569.0,109.3377,109.347,109.236,109.2823,8569.0
2020-12-08 14:10:00,118.19,118.4,118.18,118.32,11056.0,109.2453,109.4394,109.236,109.3654,11056.0
2020-12-08 14:20:00,118.31,118.38,118.25,118.34,9707.0,109.3562,109.4209,109.3007,109.3839,9707.0
2020-12-08 14:30:00,118.34,118.34,118.06,118.06,32647.0,109.3839,109.3839,109.1251,109.1251,32647.0
2020-12-08 14:40:00,118.07,118.1,117.81,117.83,13764.0,109.1344,109.1621,108.894,108.9125,13764.0
2020-12-08 14:50:00,117.83,117.93,117.79,117.82,18772.0,108.9125,109.005,108.8756,108.9033,18772.0
2020-12-08 15:00:00,117.87,117.89,117.78,117.78,12463.0,108.9495,108.968,108.8663,108.8663,12463.0
2020-12-08 15:10:00,117.76,117.77,117.48,117.48,20150.0,108.8478,108.8571,108.589,108.589,20150.0
2020-12-08 15:20:00,117.48,117.54,117.38,117.41,35082.0,108.589,108.6445,108.4966,108.5243,35082.0
2020-12-08 15:30:00,117.41,117.43,117.3,117.35,39497.0,108.5243,108.5428,108.4226,108.4689,39497.0
2020-12-08 15:40:00,117.33,117.54,117.33,117.54,36619.0,108.4504,108.6445,108.4504,108.6445,36619.0
2020-12-08 15:50:00,117.59,117.88,117.47,117.85,93520.0,108.6907,108.9587,108.5798,108.931,93520.0
2020-12-09 09:30:00,118.42,118.99,118.13,118.24,46841.0,109.4579,109.9847,109.1898,109.2915,46841.0
2020-12-09 09:40:00,118.33,118.41,118.0,118.07,19871.0,109.3747,109.4486,109.0697,109.1344,19871.0
2020-12-09 09:50:00,117.98,118.05,117.68,117.93,19528.0,109.0512,109.1159,108.7739,109.005,19528.0
2020-12-09 10:00:00,117.89,118.05,117.69,117.84,30621.0,108.968,109.1159,108.7831,108.9218,30621.0
2020-12-09 10:10:00,117.82,117.92,117.47,117.83,24607.0,108.9033,108.9957,108.5798,108.9125,24607.0
2020-12-09 10:20:00,117.82,117.82,117.54,117.54,17446.0,108.9033,108.9033,108.6445,108.6445,17446.0
2020-12-09 10:30:00,117.51,117.73,117.25,117.39,20267.0,108.6167,108.8201,108.3764,108.5058,20267.0
2020-12-09 10:40:00,117.38,117.45,117.21,117.24,21695.0,108.4966,108.5613,108.3394,108.3672,21695.0
2020-12-09 10:50:00,117.15,117.4,117.12,117.4,15568.0,108.284,108.5151,108.2563,108.5151,15568.0
2020-12-09 11:00:00,117.31,117.48,117.08,117.12,21002.0,108.4319,108.589,108.2193,108.2563,21002.0
2020-12-09 11:10:00,117.16,117.28,117.03,117.16,12882.0,108.2932,108.4042,108.1731,108.2932,12882.0
2020-12-09 11:20:00,117.12,117.29,117.07,117.24,17618.0,108.2563,108.4134,108.21,108.3672,17618.0
2020-12-09 11:30:00,117.26,117.27,117.07,117.21,24493.0,108.3857,108.3949,108.21,108.3394,24493.0
2020-12-09 11:40:00,117.24,117.24,117.06,117.13,17675.0,108.3672,108.3672,108.2008,108.2655,17675.0
2020-12-09 11:50:00,117.1,117.3,117.03,117.22,24421.0,108.2378,108.4226,108.1731,108.3487,24421.0
2020-12-09 12:00:00,117.26,117.33,117.14,117.29,19698.0,108.3857,108.4504,108.2747,108.4134,19698.0
2020-12-09 12:10:00,117.31,117.57,117.23,117.43,28383.0,108.4319,108.6722,108.3579,108.5428,28383.0
2020-12-09 12:20:00,117.44,117.44,117.3,117.32,17067.0,108.552,108.552,108.4226,108.4411,17067.0
2020-12-09 12:30:00,117.36,117.47,117.23,117.44,18871.0,108.4781,108.5798,108.3579,108.552,18871.0
2020-12-09 12:40:00,117.44,117.62,117.36,117.59,25593.0,108.552,108.7184,108.4781,108.6907,25593.0
2020-12-09 12:50:00,117.6,117.82,117.48,117.63,10525.0,108.6999,108.9033,108.589,108.7277,10525.0
2020-12-09 13:00:00,117.58,117.68,117.41,117.5,15774.0,108.6814,108.7739,108.5243,108.6075,15774.0
2020-12-09 13:10:00,117.54,117.54,117.22,117.27,20835.0,108.6445,108.6445,108.3487,108.3949,20835.0
2020-12-09 13:20:00,117.29,117.37,117.17,117.29,25069.0,108.4134,108.4873,108.3025,108.4134,25069.0
2020-12-09 13:30:00,117.23,117.28,116.95,117.05,14216.0,108.3579,108.4042,108.0991,108.1916,14216.0
2020-12-09 13:40:00,117.0,117.2,116.84,117.2,13727.0,108.1453,108.3302,107.9975,108.3302,13727.0
2020-12-09 13:50:00,117.2,117.23,116.8,116.88,19524.0,108.3302,108.3579,107.9605,108.0344,19524.0
2020-12-09 14:00:00,116.9,117.25,116.81,117.1,35607.0,108.0529,108.3764,107.9697,108.2378,35607.0
2020-12-09 14:10:00,117.09,117.16,116.99,117.13,23393.0,108.2285,108.2932,108.1361,108.2655,23393.0
2020-12-09 14:20:00,117.13,117.64,117.09,117.58,21862.0,108.2655,108.7369,108.2285,108.6814,21862.0
2020-12-09 14:30:00,117.57,117.6,117.41,117.53,12918.0,108.6722,108.6999,108.5243,108.6352,12918.0
2020-12-09 14:40:00,117.56,117.63,117.35,117.46,22130.0,108.663,108.7277,108.4689,108.5705,22130.0
2020-12-09 14:50:00,117.47,117.58,117.33,117.53,27805.0,108.5798,108.6814,108.4504,108.6352,27805.0
2020-12-09 15:00:00,117.53,117.67,117.42,117.61,19807.0,108.6352,108.7646,108.5336,108.7092,19807.0
2020-12-09 15:10:00,117.54,117.67,117.45,117.5,18748.0,108.6445,108.7646,108.5613,108.6075,18748.0
2020-12-09 15:20:00,117.48,117.53,117.26,117.45,23591.0,108.589,108.6352,108.3857,108.5613,23591.0
2020-12-09 15:30:00,117.48,117.69,117.45,117.62,17622.0,108.589,108.7831,108.5613,108.7184,17622.0
2020-12-09 15:40:00,117.62,117.92,117.62,117.7,26500.0,108.7184,108.9957,108.7184,108.7924,26500.0
2020-12-09 15:50:00,117.67,118.15,117.63,117.79,87431.0,108.7646,109.2083,108.7277,108.8756,87431.0
2020-12-10 09:30:00,117.13,117.13,116.31,116.67,47786.0,108.2655,108.2655,107.5076,107.8403,47786.0
2020-12-10 09:40:00,116.78,116.96,116.34,116.59,33016.0,107.942,108.1084,107.5353,107.7664,33016.0
2020-12-10 09:50:00,116.67,116.87,116.5,116.73,24844.0,107.8403,108.0252,107.6832,107.8958,24844.0
2020-12-10 10:00:00,116.65,116.71,116.33,116.39,25240.0,107.8218,107.8773,107.526,107.5815,25240.0
2020-12-10 10:10:00,116.39,116.47,116.12,116.25,17559.0,107.5815,107.6555,107.3319,107.4521,17559.0
2020-12-10 10:20:00,116.21,116.27,115.77,115.89,19861.0,107.4151,107.4706,107.0084,107.1193,19861.0
2020-12-10 10:30:00,115.88,115.89,115.54,115.6,19316.0,107.1101,107.1193,106.7958,106.8513,19316.0
2020-12-10 10:40:00,115.65,115.77,115.44,115.71,14369.0,106.8975,107.0084,106.7034,106.953,14369.0
2020-12-10 10:50:00,115.78,116.09,115.77,116.01,15587.0,107.0177,107.3042,107.0084,107.2303,15587.0
2020-12-10 11:00:00,116.02,116.02,115.7,115.76,16545.0,107.2395,107.2395,106.9437,106.9992,16545.0
2020-12-10 11:10:00,115.73,115.95,115.69,115.85,11335.0,106.9715,107.1748,106.9345,107.0824,11335.0
2020-12-10 11:20:00,115.88,115.97,115.83,115.92,12637.0,107.1101,107.1933,107.0639,107.1471,12637.0
2020-12-10 11:30:00,115.92,115.94,115.71,115.78,9916.0,107.1471,107.1656,106.953,107.0177,9916.0
2020-12-10 11:40:00,115.74,115.74,115.38,115.57,10891.0,106.9807,106.9807,106.6479,106.8236,10891.0
2020-12-10 11:50:00,115.51,115.57,115.39,115.44,9695.0,106.7681,106.8236,106.6572,106.7034,9695.0
2020-12-10 12:00:00,115.44,115.53,115.39,115.52,8605.0,106.7034,106.7866,106.6572,106.7773,8605.0
2020-12-10 12:10:00,115.53,115.7,115.47,115.62,7997.0,106.7866,106.9437,106.7311,106.8698,7997.0
2020-12-10 12:20:00,115.64,115.67,115.43,115.56,9760.0,106.8883,106.916,106.6942,106.8143,9760.0
2020-12-10 12:30:00,115.57,115.71,115.52,115.64,6306.0,106.8236,106.953,106.7773,106.8883,6306.0
2020-12-10 12:40:00,115.75,115.82,115.62,115.77,9386.0,106.9899,107.0546,106.8698,107.0084,9386.0
2020-12-10 12:50:00,115.77,115.78,115.64,115.72,9858.0,107.0084,107.0177,106.8883,106.9622,9858.0
2020-12-10 13:00:00,115.69,115.81,115.58,115.79,8901.0,106.9345,107.0454,106.8328,107.0269,8901.0
2020-12-10 13:10:00,115.72,115.88,115.72,115.8,9720.0,106.9622,107.1101,106.9622,107.0362,9720.0
2020-12-10 13:20:00,115.8,115.8,115.58,115.59,14182.0,107.0362,107.0362,106.8328,106.8421,14182.0
2020-12-10 13:30:00,115.56,115.6,115.4,115.45,22971.0,106.8143,106.8513,106.6664,106.7126,22971.0
2020-12-10 13:40:00,115.45,115.49,115.38,115.47,11053.0,106.7126,106.7496,106.6479,106.7311,11053.0
2020-12-10 13:50:00,115.43,115.43,115.15,115.18,11325.0,106.6942,106.6942,106.4354,106.4631,11325.0
2020-12-10 14:00:00,115.17,115.23,115.07,115.09,8931.0,106.4538,106.5093,106.3614,106.3799,8931.0
2020-12-10 14:10:00,115.07,115.09,114.84,114.92,17805.0,106.3614,106.3799,106.1488,106.2228,17805.0
2020-12-10 14:20:00,114.92,114.98,114.77,114.92,16205.0,106.2228,106.2782,106.0841,106.2228,16205.0
2020-12-10 14:30:00,114.91,115.11,114.81,115.11,23269.0,106.2135,106.3984,106.1211,106.3984,23269.0
2020-12-10 14:40:00,115.07,115.13,114.96,115.13,17678.0,106.3614,106.4169,106.2597,106.4169,17678.0
2020-12-10 14:50:00,115.15,115.25,115.03,115.14,17045.0,106.4354,106.5278,106.3244,106.4261,17045.0
2020-12-10 15:00:00,115.12,115.42,115.11,115.2,13014.0,106.4076,106.6849,106.3984,106.4816,13014.0
2020-12-10 15:10:00,115.22,115.44,115.21,115.33,17002.0,106.5001,106.7034,106.4908,106.6017,17002.0
2020-12-10 15:20:00,115.32,115.55,115.28,115.45,18171.0,106.5925,106.8051,106.5555,106.7126,18171.0
2020-12-10 15:30:00,115.45,115.56,115.24,115.39,30963.0,106.7126,106.8143,106.5185,106.6572,30963.0
2020-12-10 15:40:00,115.38,115.61,115.34,115.36,45347.0,106.6479,106.8605,106.611,106.6295,45347.0
2020-12-10 15:50:00,115.36,115.47,115.11,115.14,117783.0,106.6295,106.7311,106.3984,106.4261,117783.0
2020-12-11 09:30:00,114.31,115.1,114.1,115.01,50119.0,105.6589,106.3891,105.4648,106.3059,50119.0
2020-12-11 09:40:00,115.01,115.32,114.84,114.87,13156.0,106.3059,106.5925,106.1488,106.1765,13156.0
2020-12-11 09:50:00,114.87,115.18,114.5,114.89,27882.0,106.1765,106.4631,105.8345,106.195,27882.0
2020-12-11 10:00:00,114.7,115.43,114.65,115.3,17989.0,106.0194,106.6942,105.9732,106.574,17989.0
2020-12-11 10:10:00,115.32,115.37,115.03,115.33,11751.0,106.5925,106.6387,106.3244,106.6017,11751.0
2020-12-11 10:20:00,115.33,115.33,115.08,115.1,11677.0,106.6017,106.6017,106.3706,106.3891,11677.0
2020-12-11 10:30:00,115.08,115.12,114.88,114.95,22748.0,106.3706,106.4076,106.1858,106.2505,22748.0
2020-12-11 10:40:00,114.89,115.13,114.85,115.11,25170.0,106.195,106.4169,106.1581,106.3984,25170.0
2020-12-11 10:50:00,115.08,115.32,115.04,115.29,13454.0,106.3706,106.5925,106.3337,106.5648,13454.0
2020-12-11 11:00:00,115.32,115.43,115.29,115.31,19662.0,106.5925,106.6942,106.5648,106.5832,19662.0
2020-12-11 11:10:00,115.29,115.6,115.29,115.52,15021.0,106.5648,106.8513,106.5648,106.7773,15021.0
2020-12-11 11:20:00,115.53,115.65,115.39,115.65,21648.0,106.7866,106.8975,106.6572,106.8975,21648.0
2020-12-11 11:30:00,115.7,115.75,115.42,115.57,26541.0,106.9437,106.9899,106.6849,106.8236,26541.0
2020-12-11 11:40:00,115.5,115.6,115.41,115.53,6901.0,106.7589,106.8513,106.6757,106.7866,6901.0
2020-12-11 11:50:00,115.57,115.81,115.55,115.63,12742.0,106.8236,107.0454,106.8051,106.879,12742.0
2020-12-11 12:00:00,115.67,115.71,115.37,115.38,8411.0,106.916,106.953,106.6387,106.6479,8411.0
2020-12-11 12:10:00,115.3,115.3,115.05,115.12,9079.0,106.574,106.574,106.3429,106.4076,9079.0
2020-12-11 12:20:00,115.1,115.38,115.08,115.35,6125.0,106.3891,106.6479,106.3706,106.6202,6125.0
2020-12-11 12:30:00,115.35,115.35,115.18,115.23,8492.0,106.6202,106.6202,106.4631,106.5093,8492.0
2020-12-11 12:40:00,115.25,115.37,115.15,115.26,16770.0,106.5278,106.6387,106.4354,106.537,16770.0
2020-12-11 12:50:00,115.27,115.33,115.17,115.33,11517.0,106.5463,106.6017,106.4538,106.6017,11517.0
2020-12-11 13:00:00,115.29,115.31,114.97,115.0,16272.0,106.5648,106.5832,106.269,106.2967,16272.0
2020-12-11 13:10:00,114.98,115.17,114.97,115.15,19129.0,106.2782,106.4538,106.269,106.4354,19129.0
2020-12-11 13:20:00,115.13,115.32,115.08,115.32,14376.0,106.4169,106.5925,106.3706,106.5925,14376.0
2020-12-11 13:30:00,115.31,115.67,115.29,115.62,20551.0,106.5832,106.916,106.5648,106.8698,20551.0
2020-12-11 13:40:00,115.64,115.72,115.6,115.63,9045.0,106.8883,106.9622,106.8513,106.879,9045.0
2020-12-11 13:50:00,115.6,115.87,115.58,115.86,10061.0,106.8513,107.1009,106.8328,107.0916,10061.0
2020-12-11 14:00:00,115.88,115.91,115.75,115.82,8269.0,107.1101,107.1378,106.9899,107.0546,8269.0
2020-12-11 14:10:00,115.79,115.89,115.73,115.84,8781.0,107.0269,107.1193,106.9715,107.0731,8781.0
2020-12-11 14:20:00,115.81,115.9,115.65,115.67,17908.0,107.0454,107.1286,106.8975,106.916,17908.0
2020-12-11 14:30:00,115.64,115.85,115.62,115.84,16271.0,106.8883,107.0824,106.8698,107.0731,16271.0
2020-12-11 14:40:00,115.91,115.97,115.76,115.93,25997.0,107.1378,107.1933,106.9992,107.1563,25997.0
2020-12-11 14:50:00,115.95,115.96,115.66,115.72,15896.0,107.1748,107.184,106.9068,106.9622,15896.0
2020-12-11 15:00:00,115.76,115.8,115.56,115.61,14570.0,106.9992,107.0362,106.8143,106.8605,14570.0
2020-12-11 15:10:00,115.61,115.86,115.58,115.82,19100.0,106.8605,107.0916,106.8328,107.0546,19100.0
2020-12-11 15:20:00,115.82,115.85,115.63,115.7,19835.0,107.0546,107.0824,106.879,106.9437,19835.0
2020-12-11 15:30:00,115.67,115.77,115.63,115.64,21455.0,106.916,107.0084,106.879,106.8883,21455.0
2020-12-11 15:40:00,115.65,115.77,115.44,115.44,32616.0,106.8975,107.0084,106.7034,106.7034,32616.0
2020-12-11 15:50:00,115.51,115.69,115.4,115.55,98976.0,106.7681,106.9345,106.6664,106.8051,98976.0
2020-12-14 09:30:00,115.86,116.47,115.48,116.01,57838.0,107.0916,107.6555,106.7404,107.2303,57838.0
2020-12-14 09:40:00,115.91,116.0,115.46,115.48,23662.0,107.1378,107.221,106.7219,106.7404,23662.0
2020-12-14 09:50:00,115.53,115.55,115.09,115.1,25693.0,106.7866,106.8051,106.3799,106.3891,25693.0
2020-12-14 10:00:00,115.09,115.82,115.04,115.81,47520.0,106.3799,107.0546,106.3337,107.0454,47520.0
2020-12-14 10:10:00,115.8,115.89,115.4,115.49,22189.0,107.0362,107.1193,106.6664,106.7496,22189.0
2020-12-14 10:20:00,115.51,115.61,115.16,115.25,21062.0,106.7681,106.8605,106.4446,106.5278,21062.0
2020-12-14 10:30:00,115.33,115.37,115.15,115.15,19604.0,106.6017,106.6387,106.4354,106.4354,19604.0
2020-12-14 10:40:00,115.15,115.18,114.77,114.79,23741.0,106.4354,106.4631,106.0841,106.1026,23741.0
2020-12-14 10:50:00,114.86,114.93,114.7,114.74,18567.0,106.1673,106.232,106.0194,106.0564,18567.0
2020-12-14 11:00:00,114.74,114.75,114.52,114.52,22227.0,106.0564,106.0656,105.853,105.853,22227.0
2020-12-14 11:10:00,114.57,114.78,114.51,114.77,19048.0,105.8992,106.0934,105.8438,106.0841,19048.0
2020-12-14 11:20:00,114.74,114.87,114.72,114.74,28806.0,106.0564,106.1765,106.0379,106.0564,28806.0
2020-12-14 11:30:00,114.74,114.87,114.58,114.76,28173.0,106.0564,106.1765,105.9085,106.0749,28173.0
2020-12-14 11:40:00,114.75,114.86,114.68,114.85,15461.0,106.0656,106.1673,106.0009,106.1581,15461.0
2020-12-14 11:50:00,114.85,115.05,114.85,114.87,76813.0,106.1581,106.3429,106.1581,106.1765,76813.0
2020-12-14 12:00:00,114.84,115.05,114.81,115.04,38212.0,106.1488,106.3429,106.1211,106.3337,38212.0
2020-12-14 12:10:00,115.07,115.32,115.07,115.15,19997.0,106.3614,106.5925,106.3614,106.4354,19997.0
2020-12-14 12:20:00,115.18,115.21,115.01,115.12,15804.0,106.4631,106.4908,106.3059,106.4076,15804.0
2020-12-14 12:30:00,115.12,115.13,115.03,115.11,10520.0,106.4076,106.4169,106.3244,106.3984,10520.0
2020-12-14 12:40:00,115.08,115.08,114.87,114.89,14667.0,106.3706,106.3706,106.1765,106.195,14667.0
2020-12-14 12:50:00,114.89,115.02,114.84,114.98,19054.0,106.195,106.3152,106.1488,106.2782,19054.0
2020-12-14 13:00:00,114.97,115.16,114.88,114.9,12285.0,106.269,106.4446,106.1858,106.2043,12285.0
2020-12-14 13:10:00,114.89,115.03,114.89,114.97,12513.0,106.195,106.3244,106.195,106.269,12513.0
2020-12-14 13:20:00,114.98,115.02,114.88,114.96,14847.0,106.2782,106.3152,106.1858,106.2597,14847.0
2020-12-14 13:30:00,114.96,115.13,114.93,115.1,15848.0,106.2597,106.4169,106.232,106.3891,15848.0
2020-12-14 13:40:00,115.08,115.16,114.96,115.02,13915.0,106.3706,106.4446,106.2597,106.3152,13915.0
2020-12-14 13:50:00,115.01,115.04,114.76,114.8,17187.0,106.3059,106.3337,106.0749,106.1118,17187.0
2020-12-14 14:00:00,114.8,114.92,114.72,114.87,17424.0,106.1118,106.2228,106.0379,106.1765,17424.0
2020-12-14 14:10:00,114.85,114.93,114.59,114.83,18995.0,106.1581,106.232,105.9177,106.1396,18995.0
2020-12-14 14:20:00,114.84,114.85,114.61,114.65,19575.0,106.1488,106.1581,105.9362,105.9732,19575.0
2020-12-14 14:30:00,114.65,114.65,114.42,114.5,19937.0,105.9732,105.9732,105.7606,105.8345,19937.0
2020-12-14 14:40:00,114.54,114.68,114.51,114.59,17234.0,105.8715,106.0009,105.8438,105.9177,17234.0
2020-12-14 14:50:00,114.64,114.8,114.58,114.75,20129.0,105.9639,106.1118,105.9085,106.0656,20129.0
2020-12-14 15:00:00,114.73,114.83,114.6,114.66,28221.0,106.0471,106.1396,105.927,105.9824,28221.0
2020-12-14 15:10:00,114.66,114.77,114.51,114.59,29632.0,105.9824,106.0841,105.8438,105.9177,29632.0
2020-12-14 15:20:00,114.6,114.73,114.52,114.58,27623.0,105.927,106.0471,105.853,105.9085,27623.0
2020-12-14 15:30:00,114.58,114.58,114.07,114.12,42018.0,105.9085,105.9085,105.4371,105.4833,42018.0
2020-12-14 15:40:00,114.12,114.22,113.94,114.17,49899.0,105.4833,105.5757,105.3169,105.5295,49899.0
2020-12-14 15:50:00,114.11,114.29,113.83,113.9,117592.0,105.4741,105.6404,105.2152,105.28,117592.0
2020-12-15 09:30:00,114.83,115.75,114.83,115.52,55580.0,106.1396,106.9899,106.1396,106.7773,55580.0
2020-12-15 09:40:00,115.51,115.67,114.7,114.77,25216.0,106.7681,106.916,106.0194,106.0841,25216.0
2020-12-15 09:50:00,114.7,114.77,113.95,113.95,30031.0,106.0194,106.0841,105.3262,105.3262,30031.0
2020-12-15 10:00:00,113.95,114.19,113.79,114.06,44692.0,105.3262,105.548,105.1783,105.4278,44692.0
2020-12-15 10:10:00,114.15,114.32,114.07,114.16,34900.0,105.511,105.6682,105.4371,105.5203,34900.0
2020-12-15 10:20:00,114.18,114.36,114.08,114.28,30365.0,105.5388,105.7051,105.4463,105.6312,30365.0
2020-12-15 10:30:00,114.26,114.58,114.06,114.16,29733.0,105.6127,105.9085,105.4278,105.5203,29733.0
2020-12-15 10:40:00,114.18,114.53,114.03,114.52,30835.0,105.5388,105.8623,105.4001,105.853,30835.0
2020-12-15 10:50:00,114.54,115.2,114.41,115.19,44491.0,105.8715,106.4816,105.7514,106.4723,44491.0
2020-12-15 11:00:00,115.18,115.19,114.93,115.07,27192.0,106.4631,106.4723,106.232,106.3614,27192.0
2020-12-15 11:10:00,115.09,115.35,115.05,115.27,22896.0,106.3799,106.6202,106.3429,106.5463,22896.0
2020-12-15 11:20:00,115.32,115.41,115.16,115.33,25164.0,106.5925,106.6757,106.4446,106.6017,25164.0
2020-12-15 11:30:00,115.34,115.4,115.24,115.39,20214.0,106.611,106.6664,106.5185,106.6572,20214.0
2020-12-15 11:40:00,115.37,115.65,115.34,115.5,13194.0,106.6387,106.8975,106.611,106.7589,13194.0
2020-12-15 11:50:00,115.46,115.54,115.22,115.33,21935.0,106.7219,106.7958,106.5001,106.6017,21935.0
2020-12-15 12:00:00,115.39,115.57,115.35,115.42,18657.0,106.6572,106.8236,106.6202,106.6849,18657.0
2020-12-15 12:10:00,115.39,115.6,115.33,115.53,58626.0,106.6572,106.8513,106.6017,106.7866,58626.0
2020-12-15 12:20:00,115.53,115.63,115.5,115.57,16023.0,106.7866,106.879,106.7589,106.8236,16023.0
2020-12-15 12:30:00,115.57,115.73,115.55,115.69,14958.0,106.8236,106.9715,106.8051,106.9345,14958.0
2020-12-15 12:40:00,115.69,116.05,115.69,116.02,13688.0,106.9345,107.2672,106.9345,107.2395,13688.0
2020-12-15 12:50:00,116.03,116.25,116.0,116.16,30791.0,107.2488,107.4521,107.221,107.3689,30791.0
2020-12-15 13:00:00,116.19,116.44,116.12,116.44,17005.0,107.3966,107.6277,107.3319,107.6277,17005.0
2020-12-15 13:10:00,116.43,116.48,116.29,116.44,14163.0,107.6185,107.6647,107.4891,107.6277,14163.0
2020-12-15 13:20:00,116.44,116.49,116.28,116.29,20943.0,107.6277,107.6739,107.4798,107.4891,20943.0
2020-12-15 13:30:00,116.32,116.62,116.28,116.58,28562.0,107.5168,107.7941,107.4798,107.7571,28562.0
2020-12-15 13:40:00,116.56,116.85,116.56,116.82,27049.0,107.7386,108.0067,107.7386,107.979,27049.0
2020-12-15 13:50:00,116.81,117.13,116.8,117.11,42921.0,107.9697,108.2655,107.9605,108.247,42921.0
2020-12-15 14:00:00,117.08,117.12,116.7,116.7,25234.0,108.2193,108.2563,107.868,107.868,25234.0
2020-12-15 14:10:00,116.7,116.97,116.59,116.9,33757.0,107.868,108.1176,107.7664,108.0529,33757.0
2020-12-15 14:20:00,116.89,116.89,116.65,116.68,19364.0,108.0437,108.0437,107.8218,107.8496,19364.0
2020-12-15 14:30:00,116.7,116.73,116.51,116.57,18952.0,107.868,107.8958,107.6924,107.7479,18952.0
2020-12-15 14:40:00,116.56,116.76,116.55,116.73,34986.0,107.7386,107.9235,107.7294,107.8958,34986.0
2020-12-15 14:50:00,116.71,116.73,116.49,116.54,28815.0,107.8773,107.8958,107.6739,107.7202,28815.0
2020-12-15 15:00:00,116.58,116.84,116.57,116.7,34975.0,107.7571,107.9975,107.7479,107.868,34975.0
2020-12-15 15:10:00,116.72,116.77,116.62,116.69,27295.0,107.8865,107.9327,107.7941,107.8588,27295.0
2020-12-15 15:20:00,116.69,116.71,116.32,116.34,36021.0,107.8588,107.8773,107.5168,107.5353,36021.0
2020-12-15 15:30:00,116.31,116.43,116.22,116.35,39376.0,107.5076,107.6185,107.4244,107.5445,39376.0
2020-12-15 15:40:00,116.35,116.53,116.3,116.3,50968.0,107.5445,107.7109,107.4983,107.4983,50968.0
2020-12-15 15:50:00,116.31,116.57,116.31,116.52,127592.0,107.5076,107.7479,107.5076,107.7017,127592.0
2020-12-16 09:30:00,116.6,116.69,115.71,115.73,33726.0,107.7756,107.8588,106.953,106.9715,33726.0
2020-12-16 09:40:00,115.83,115.98,115.38,115.45,16851.0,107.0639,107.2025,106.6479,106.7126,16851.0
2020-12-16 09:50:00,115.46,115.66,115.14,115.64,43963.0,106.7219,106.9068,106.4261,106.8883,43963.0
2020-12-16 10:00:00,115.55,115.68,115.22,115.66,63327.0,106.8051,106.9252,106.5001,106.9068,63327.0
2020-12-16 10:10:00,115.66,116.01,115.62,115.94,58637.0,106.9068,107.2303,106.8698,107.1656,58637.0
2020-12-16 10:20:00,115.93,116.16,115.79,116.11,24082.0,107.1563,107.3689,107.0269,107.3227,24082.0
2020-12-16 10:30:00,116.08,116.2,115.86,115.91,21300.0,107.295,107.4059,107.0916,107.1378,21300.0
2020-12-16 10:40:00,115.91,115.96,115.73,115.81,18928.0,107.1378,107.184,106.9715,107.0454,18928.0
2020-12-16 10:50:00,115.79,115.79,115.57,115.63,24556.0,107.0269,107.0269,106.8236,106.879,24556.0
2020-12-16 11:00:00,115.65,116.1,115.51,115.93,30490.0,106.8975,107.3135,106.7681,107.1563,30490.0
2020-12-16 11:10:00,115.93,115.99,115.75,115.97,17451.0,107.1563,107.2118,106.9899,107.1933,17451.0
2020-12-16 11:20:00,115.96,116.31,115.96,116.19,13240.0,107.184,107.5076,107.184,107.3966,13240.0
2020-12-16 11:30:00,116.18,116.24,115.9,115.91,12202.0,107.3874,107.4429,107.1286,107.1378,12202.0
2020-12-16 11:40:00,115.93,116.11,115.9,116.01,10426.0,107.1563,107.3227,107.1286,107.2303,10426.0
2020-12-16 11:50:00,116.02,116.1,115.78,115.89,85288.0,107.2395,107.3135,107.0177,107.1193,85288.0
2020-12-16 12:00:00,115.93,116.15,115.93,116.14,16305.0,107.1563,107.3597,107.1563,107.3504,16305.0
2020-12-16 12:10:00,116.14,116.19,115.94,115.99,12006.0,107.3504,107.3966,107.1656,107.2118,12006.0
2020-12-16 12:20:00,116.01,116.01,115.77,115.79,6100.0,107.2303,107.2303,107.0084,107.0269,6100.0
2020-12-16 12:30:00,115.79,115.89,115.71,115.72,13263.0,107.0269,107.1193,106.953,106.9622,13263.0
2020-12-16 12:40:00,115.74,115.79,115.53,115.53,7084.0,106.9807,107.0269,106.7866,106.7866,7084.0
2020-12-16 12:50:00,115.49,115.71,115.46,115.63,15867.0,106.7496,106.953,106.7219,106.879,15867.0
2020-12-16 13:00:00,115.58,115.58,115.38,115.45,10612.0,106.8328,106.8328,106.6479,106.7126,10612.0
2020-12-16 13:10:00,115.43,115.44,115.18,115.37,12408.0,106.6942,106.7034,106.4631,106.6387,12408.0
2020-12-16 13:20:00,115.28,115.42,115.28,115.41,13076.0,106.5555,106.6849,106.5555,106.6757,13076.0
2020-12-16 13:30:00,115.39,115.46,115.34,115.34,8523.0,106.6572,106.7219,106.611,106.611,8523.0
2020-12-16 13:40:00,115.42,115.42,115.18,115.3,11076.0,106.6849,106.6849,106.4631,106.574,11076.0
2020-12-16 13:50:00,115.27,115.42,115.25,115.35,5628.0,106.5463,106.6849,106.5278,106.6202,5628.0
2020-12-16 14:00:00,115.41,115.68,115.3,115.41,12464.0,106.6757,106.9252,106.574,106.6757,12464.0
2020-12-16 14:10:00,115.41,115.43,115.07,115.11,23038.0,106.6757,106.6942,106.3614,106.3984,23038.0
2020-12-16 14:20:00,115.11,115.26,115.08,115.25,12456.0,106.3984,106.537,106.3706,106.5278,12456.0
2020-12-16 14:30:00,115.25,115.86,115.17,115.85,17753.0,106.5278,107.0916,106.4538,107.0824,17753.0
2020-12-16 14:40:00,115.81,115.81,115.53,115.67,13942.0,107.0454,107.0454,106.7866,106.916,13942.0
2020-12-16 14:50:00,115.68,115.8,115.64,115.8,29927.0,106.9252,107.0362,106.8883,107.0362,29927.0
2020-12-16 15:00:00,115.79,115.79,115.51,115.52,14905.0,107.0269,107.0269,106.7681,106.7773,14905.0
2020-12-16 15:10:00,115.54,115.75,115.51,115.68,48367.0,106.7958,106.9899,106.7681,106.9252,48367.0
2020-12-16 15:20:00,115.7,115.89,115.59,115.63,44273.0,106.9437,107.1193,106.8421,106.879,44273.0
2020-12-16 15:30:00,115.64,115.82,115.51,115.57,35562.0,106.8883,107.0546,106.7681,106.8236,35562.0
2020-12-16 15:40:00,115.58,115.74,115.57,115.74,26399.0,106.8328,106.9807,106.8236,106.9807,26399.0
2020-12-16 15:50:00,115.75,115.75,115.28,115.38,84625.0,106.9899,106.9899,106.5555,106.6479,84625.0
2020-12-17 09:30:00,115.81,116.14,115.02,115.09,42421.0,107.0454,107.3504,106.3152,106.3799,42421.0
2020-12-17 09:40:00,115.12,115.18,114.51,114.71,47603.0,106.4076,106.4631,105.8438,106.0287,47603.0
2020-12-17 09:50:00,114.73,115.33,114.73,114.88,17643.0,106.0471,106.6017,106.0471,106.1858,17643.0
2020-12-17 10:00:00,114.94,115.42,114.92,115.39,46571.0,106.2412,106.6849,106.2228,106.6572,46571.0
2020-12-17 10:10:00,115.35,115.35,115.03,115.24,20261.0,106.6202,106.6202,106.3244,106.5185,20261.0
2020-12-17 10:20:00,115.2,115.41,115.08,115.2,23636.0,106.4816,106.6757,106.3706,106.4816,23636.0
2020-12-17 10:30:00,115.14,115.31,115.07,115.1,15108.0,106.4261,106.5832,106.3614,106.3891,15108.0
2020-12-17 10:40:00,115.13,115.35,114.81,115.3,22671.0,106.4169,106.6202,106.1211,106.574,22671.0
2020-12-17 10:50:00,115.28,115.33,114.79,114.86,32443.0,106.5555,106.6017,106.1026,106.1673,32443.0
2020-12-17 11:00:00,114.86,114.86,114.29,114.33,32393.0,106.1673,106.1673,105.6404,105.6774,32393.0
2020-12-17 11:10:00,114.33,114.71,114.13,114.67,58384.0,105.6774,106.0287,105.4925,105.9917,58384.0
2020-12-17 11:20:00,114.73,114.82,114.64,114.78,33653.0,106.0471,106.1303,105.9639,106.0934,33653.0
2020-12-17 11:30:00,114.77,114.87,114.63,114.84,12022.0,106.0841,106.1765,105.9547,106.1488,12022.0
2020-12-17 11:40:00,114.77,114.91,114.75,114.85,13262.0,106.0841,106.2135,106.0656,106.1581,13262.0
2020-12-17 11:50:00,114.84,114.89,114.67,114.81,12917.0,106.1488,106.195,105.9917,106.1211,12917.0
2020-12-17 12:00:00,114.88,115.04,114.76,114.77,16308.0,106.1858,106.3337,106.0749,106.0841,16308.0
2020-12-17 12:10:00,114.77,114.79,114.44,114.52,14609.0,106.0841,106.1026,105.7791,105.853,14609.0
2020-12-17 12:20:00,114.48,114.57,114.41,114.44,17341.0,105.8161,105.8992,105.7514,105.7791,17341.0
2020-12-17 12:30:00,114.42,114.48,114.33,114.48,14765.0,105.7606,105.8161,105.6774,105.8161,14765.0
2020-12-17 12:40:00,114.45,114.54,114.4,114.51,15473.0,105.7883,105.8715,105.7421,105.8438,15473.0
2020-12-17 12:50:00,114.51,114.72,114.49,114.69,12207.0,105.8438,106.0379,105.8253,106.0102,12207.0
2020-12-17 13:00:00,114.7,114.89,114.68,114.89,16034.0,106.0194,106.195,106.0009,106.195,16034.0
2020-12-17 13:10:00,114.87,114.98,114.87,114.95,8837.0,106.1765,106.2782,106.1765,106.2505,8837.0
2020-12-17 13:20:00,114.97,114.97,114.87,114.9,7861.0,106.269,106.269,106.1765,106.2043,7861.0
2020-12-17 13:30:00,114.92,115.14,114.9,115.09,12401.0,106.2228,106.4261,106.2043,106.3799,12401.0
2020-12-17 13:40:00,115.06,115.08,114.81,114.86,10285.0,106.3522,106.3706,106.1211,106.1673,10285.0
2020-12-17 13:50:00,114.86,114.93,114.81,114.9,23727.0,106.1673,106.232,106.1211,106.2043,23727.0
2020-12-17 14:00:00,114.9,115.03,114.82,115.02,18108.0,106.2043,106.3244,106.1303,106.3152,18108.0
2020-12-17 14:10:00,115.01,115.01,114.85,114.89,34457.0,106.3059,106.3059,106.1581,106.195,34457.0
2020-12-17 14:20:00,114.9,115.04,114.88,115.03,37707.0,106.2043,106.3337,106.1858,106.3244,37707.0
2020-12-17 14:30:00,115.02,115.16,115.02,115.11,26984.0,106.3152,106.4446,106.3152,106.3984,26984.0
2020-12-17 14:40:00,115.13,115.14,115.0,115.05,21541.0,106.4169,106.4261,106.2967,106.3429,21541.0
2020-12-17 14:50:00,115.05,115.16,115.03,115.05,23527.0,106.3429,106.4446,106.3244,106.3429,23527.0
2020-12-17 15:00:00,115.08,115.18,114.96,115.03,20387.0,106.3706,106.4631,106.2597,106.3244,20387.0
2020-12-17 15:10:00,114.99,115.09,114.94,115.0,26015.0,106.2875,106.3799,106.2412,106.2967,26015.0
2020-12-17 15:20:00,115.03,115.09,114.98,114.98,16607.0,106.3244,106.3799,106.2782,106.2782,16607.0
2020-12-17 15:30:00,114.98,115.14,114.93,115.07,34084.0,106.2782,106.4261,106.232,106.3614,34084.0
2020-12-17 15:40:00,115.06,115.26,115.0,115.04,52367.0,106.3522,106.537,106.2967,106.3337,52367.0
2020-12-17 15:50:00,115.05,115.42,115.04,115.29,133630.0,106.3429,106.6849,106.3337,106.5648,133630.0
2020-12-18 09:30:00,115.03,115.68,114.86,114.92,389497.0,106.3244,106.9252,106.1673,106.2228,389497.0
2020-12-18 09:40:00,114.86,115.27,114.54,114.54,16856.0,106.1673,106.5463,105.8715,105.8715,16856.0
2020-12-18 09:50:00,114.61,114.95,114.35,114.93,28062.0,105.9362,106.2505,105.6959,106.232,28062.0
2020-12-18 10:00:00,114.92,115.14,114.6,115.13,15250.0,106.2228,106.4261,105.927,106.4169,15250.0
2020-12-18 10:10:00,115.09,115.12,114.86,114.95,20032.0,106.3799,106.4076,106.1673,106.2505,20032.0
2020-12-18 10:20:00,114.92,114.92,114.49,114.55,17827.0,106.2228,106.2228,105.8253,105.8808,17827.0
2020-12-18 10:30:00,114.55,114.67,114.3,114.46,30236.0,105.8808,105.9917,105.6497,105.7976,30236.0
2020-12-18 10:40:00,114.45,114.48,114.3,114.3,27305.0,105.7883,105.8161,105.6497,105.6497,27305.0
2020-12-18 10:50:00,114.34,114.89,114.33,114.84,34478.0,105.6867,106.195,105.6774,106.1488,34478.0
2020-12-18 11:00:00,114.82,114.9,114.72,114.87,26657.0,106.1303,106.2043,106.0379,106.1765,26657.0
2020-12-18 11:10:00,114.84,114.91,114.38,114.91,58651.0,106.1488,106.2135,105.7236,106.2135,58651.0
2020-12-18 11:20:00,114.92,115.28,114.83,115.02,62431.0,106.2228,106.5555,106.1396,106.3152,62431.0
2020-12-18 11:30:00,114.98,115.11,114.94,114.99,34709.0,106.2782,106.3984,106.2412,106.2875,34709.0
2020-12-18 11:40:00,115.02,115.23,114.93,115.18,24512.0,106.3152,106.5093,106.232,106.4631,24512.0
2020-12-18 11:50:00,115.19,115.29,115.07,115.29,35411.0,106.4723,106.5648,106.3614,106.5648,35411.0
2020-12-18 12:00:00,115.31,115.33,115.16,115.16,42197.0,106.5832,106.6017,106.4446,106.4446,42197.0
2020-12-18 12:10:00,115.14,115.42,115.08,115.32,57630.0,106.4261,106.6849,106.3706,106.5925,57630.0
2020-12-18 12:20:00,115.32,115.75,115.21,115.67,57226.0,106.5925,106.9899,106.4908,106.916,57226.0
2020-12-18 12:30:00,115.67,116.03,115.65,116.03,19569.0,106.916,107.2488,106.8975,107.2488,19569.0
2020-12-18 12:40:00,116.0,116.08,115.85,115.88,16413.0,107.221,107.295,107.0824,107.1101,16413.0
2020-12-18 12:50:00,115.88,115.92,115.74,115.84,34309.0,107.1101,107.1471,106.9807,107.0731,34309.0
2020-12-18 13:00:00,115.84,115.86,115.72,115.82,9745.0,107.0731,107.0916,106.9622,107.0546,9745.0
2020-12-18 13:10:00,115.82,115.82,115.59,115.61,11847.0,107.0546,107.0546,106.8421,106.8605,11847.0
2020-12-18 13:20:00,115.6,115.69,115.49,115.67,9815.0,106.8513,106.9345,106.7496,106.916,9815.0
2020-12-18 13:30:00,115.65,115.81,115.62,115.72,13106.0,106.8975,107.0454,106.8698,106.9622,13106.0
2020-12-18 13:40:00,115.73,115.78,115.66,115.71,11691.0,106.9715,107.0177,106.9068,106.953,11691.0
2020-12-18 13:50:00,115.69,115.82,115.67,115.81,11656.0,106.9345,107.0546,106.916,107.0454,11656.0
2020-12-18 14:00:00,115.84,115.85,115.32,115.34,15187.0,107.0731,107.0824,106.5925,106.611,15187.0
2020-12-18 14:10:00,115.32,115.53,115.28,115.43,18301.0,106.5925,106.7866,106.5555,106.6942,18301.0
2020-12-18 14:20:00,115.45,115.5,115.35,115.38,12383.0,106.7126,106.7589,106.6202,106.6479,12383.0
2020-12-18 14:30:00,115.36,115.46,115.28,115.36,19602.0,106.6295,106.7219,106.5555,106.6295,19602.0
2020-12-18 14:40:00,115.37,115.4,115.25,115.31,20202.0,106.6387,106.6664,106.5278,106.5832,20202.0
2020-12-18 14:50:00,115.29,115.31,115.05,115.05,26611.0,106.5648,106.5832,106.3429,106.3429,26611.0
2020-12-18 15:00:00,115.05,115.43,115.02,115.37,23884.0,106.3429,106.6942,106.3152,106.6387,23884.0
2020-12-18 15:10:00,115.36,115.37,115.11,115.2,31059.0,106.6295,106.6387,106.3984,106.4816,31059.0
2020-12-18 15:20:00,115.21,115.21,114.95,115.03,43218.0,106.4908,106.4908,106.2505,106.3244,43218.0
2020-12-18 15:30:00,115.04,115.37,115.0,115.26,43666.0,106.3337,106.6387,106.2967,106.537,43666.0
2020-12-18 15:40:00,115.24,115.71,115.05,115.45,75675.0,106.5185,106.953,106.3429,106.7126,75675.0
2020-12-18 15:50:00,115.58,116.48,115.54,116.02,166527.0,106.8328,107.6647,106.7958,107.2395,166527.0
2020-12-21 09:30:00,115.18,115.74,114.21,115.71,113911.0,106.4631,106.9807,105.5665,106.953,113911.0
2020-12-21 09:40:00,115.67,115.95,115.58,115.68,25734.0,106.916,107.1748,106.8328,106.9252,25734.0
2020-12-21 09:50:00,115.73,116.15,115.5,115.52,24987.0,106.9715,107.3597,106.7589,106.7773,24987.0
2020-12-21 10:00:00,115.5,115.68,114.51,114.58,33683.0,106.7589,106.9252,105.8438,105.9085,33683.0
2020-12-21 10:10:00,114.54,114.63,114.14,114.18,23518.0,105.8715,105.9547,105.5018,105.5388,23518.0
2020-12-21 10:20:00,114.27,114.37,114.01,114.12,23484.0,105.6219,105.7144,105.3816,105.4833,23484.0
2020-12-21 10:30:00,114.13,115.08,113.95,115.05,35543.0,105.4925,106.3706,105.3262,106.3429,35543.0
2020-12-21 10:40:00,115.11,115.38,115.0,115.29,20341.0,106.3984,106.6479,106.2967,106.5648,20341.0
2020-12-21 10:50:00,115.35,115.79,115.24,115.62,28015.0,106.6202,107.0269,106.5185,106.8698,28015.0
2020-12-21 11:00:00,115.61,115.83,115.47,115.82,16704.0,106.8605,107.0639,106.7311,107.0546,16704.0
2020-12-21 11:10:00,115.86,116.09,115.66,115.87,12951.0,107.0916,107.3042,106.9068,107.1009,12951.0
2020-12-21 11:20:00,115.87,116.08,115.67,115.67,21981.0,107.1009,107.295,106.916,106.916,21981.0
2020-12-21 11:30:00,115.67,115.88,115.63,115.87,14489.0,106.916,107.1101,106.879,107.1009,14489.0
2020-12-21 11:40:00,115.87,116.03,115.81,116.03,12640.0,107.1009,107.2488,107.0454,107.2488,12640.0
2020-12-21 11:50:00,115.98,116.12,115.92,115.98,21634.0,107.2025,107.3319,107.1471,107.2025,21634.0
2020-12-21 12:00:00,116.0,116.27,116.0,116.2,13649.0,107.221,107.4706,107.221,107.4059,13649.0
2020-12-21 12:10:00,116.21,116.47,116.15,116.35,11485.0,107.4151,107.6555,107.3597,107.5445,11485.0
2020-12-21 12:20:00,116.36,116.64,116.34,116.59,19767.0,107.5538,107.8126,107.5353,107.7664,19767.0
2020-12-21 12:30:00,116.59,116.62,116.32,116.36,23027.0,107.7664,107.7941,107.5168,107.5538,23027.0
2020-12-21 12:40:00,116.36,116.49,116.29,116.49,24666.0,107.5538,107.6739,107.4891,107.6739,24666.0
2020-12-21 12:50:00,116.51,116.7,116.51,116.63,22218.0,107.6924,107.868,107.6924,107.8033,22218.0
2020-12-21 13:00:00,116.61,116.64,116.51,116.56,35960.0,107.7849,107.8126,107.6924,107.7386,35960.0
2020-12-21 13:10:00,116.57,116.59,116.43,116.46,22590.0,107.7479,107.7664,107.6185,107.6462,22590.0
2020-12-21 13:20:00,116.48,116.71,116.44,116.71,13211.0,107.6647,107.8773,107.6277,107.8773,13211.0
2020-12-21 13:30:00,116.71,117.09,116.66,117.09,11318.0,107.8773,108.2285,107.8311,108.2285,11318.0
2020-12-21 13:40:00,117.09,117.37,117.03,117.16,15193.0,108.2285,108.4873,108.1731,108.2932,15193.0
2020-12-21 13:50:00,117.21,117.21,117.06,117.14,13257.0,108.3394,108.3394,108.2008,108.2747,13257.0
2020-12-21 14:00:00,117.14,117.17,116.98,117.06,15430.0,108.2747,108.3025,108.1269,108.2008,15430.0
2020-12-21 14:10:00,117.04,117.34,117.03,117.23,21204.0,108.1823,108.4596,108.1731,108.3579,21204.0
2020-12-21 14:20:00,117.23,117.46,117.23,117.35,14581.0,108.3579,108.5705,108.3579,108.4689,14581.0
2020-12-21 14:30:00,117.33,117.55,117.3,117.37,22767.0,108.4504,108.6537,108.4226,108.4873,22767.0
2020-12-21 14:40:00,117.35,117.4,117.25,117.28,12734.0,108.4689,108.5151,108.3764,108.4042,12734.0
2020-12-21 14:50:00,117.32,117.33,117.14,117.21,19927.0,108.4411,108.4504,108.2747,108.3394,19927.0
2020-12-21 15:00:00,117.23,117.29,117.02,117.02,20140.0,108.3579,108.4134,108.1638,108.1638,20140.0
2020-12-21 15:10:00,117.02,117.15,116.96,116.96,22733.0,108.1638,108.284,108.1084,108.1084,22733.0
2020-12-21 15:20:00,116.97,117.02,116.82,117.0,25016.0,108.1176,108.1638,107.979,108.1453,25016.0
2020-12-21 15:30:00,116.97,116.97,116.56,116.75,26423.0,108.1176,108.1176,107.7386,107.9143,26423.0
2020-12-21 15:40:00,116.82,116.92,116.43,116.47,43355.0,107.979,108.0714,107.6185,107.6555,43355.0
2020-12-21 15:50:00,116.43,117.1,116.0,116.99,164991.0,107.6185,108.2378,107.221,108.1361,164991.0
2020-12-22 09:30:00,117.18,117.6,116.67,116.76,48279.0,108.3117,108.6999,107.8403,107.9235,48279.0
2020-12-22 09:40:00,116.63,116.85,116.42,116.65,10091.0,107.8033,108.0067,107.6092,107.8218,10091.0
2020-12-22 09:50:00,116.58,116.81,116.32,116.54,15118.0,107.7571,107.9697,107.5168,107.7202,15118.0
2020-12-22 10:00:00,116.6,116.6,116.06,116.25,42528.0,107.7756,107.7756,107.2765,107.4521,42528.0
2020-12-22 10:10:00,116.23,116.5,116.1,116.5,13701.0,107.4336,107.6832,107.3135,107.6832,13701.0
2020-12-22 10:20:00,116.48,116.81,116.43,116.81,10576.0,107.6647,107.9697,107.6185,107.9697,10576.0
2020-12-22 10:30:00,116.86,116.87,116.52,116.67,14704.0,108.0159,108.0252,107.7017,107.8403,14704.0
2020-12-22 10:40:00,116.64,116.66,116.42,116.5,12784.0,107.8126,107.8311,107.6092,107.6832,12784.0
2020-12-22 10:50:00,116.49,116.6,116.45,116.55,16732.0,107.6739,107.7756,107.637,107.7294,16732.0
2020-12-22 11:00:00,116.55,116.79,116.55,116.66,17528.0,107.7294,107.9512,107.7294,107.8311,17528.0
2020-12-22 11:10:00,116.7,116.8,116.6,116.73,14029.0,107.868,107.9605,107.7756,107.8958,14029.0
2020-12-22 11:20:00,116.68,116.69,116.19,116.21,16348.0,107.8496,107.8588,107.3966,107.4151,16348.0
2020-12-22 11:30:00,116.2,116.3,115.92,115.94,15858.0,107.4059,107.4983,107.1471,107.1656,15858.0
2020-12-22 11:40:00,115.94,116.06,115.74,115.87,18130.0,107.1656,107.2765,106.9807,107.1009,18130.0
2020-12-22 11:50:00,115.84,116.1,115.72,116.0,22114.0,107.0731,107.3135,106.9622,107.221,22114.0
2020-12-22 12:00:00,115.97,116.07,115.86,115.92,19621.0,107.1933,107.2857,107.0916,107.1471,19621.0
2020-12-22 12:10:00,115.95,116.18,115.94,116.14,20589.0,107.1748,107.3874,107.1656,107.3504,20589.0
2020-12-22 12:20:00,116.13,116.16,115.94,116.01,14450.0,107.3412,107.3689,107.1656,107.2303,14450.0
2020-12-22 12:30:00,116.01,116.29,115.98,116.22,15955.0,107.2303,107.4891,107.2025,107.4244,15955.0
2020-12-22 12:40:00,116.25,116.42,116.25,116.39,12772.0,107.4521,107.6092,107.4521,107.5815,12772.0
2020-12-22 12:50:00,116.39,116.65,116.36,116.51,11099.0,107.5815,107.8218,107.5538,107.6924,11099.0
2020-12-22 13:00:00,116.52,116.7,116.47,116.67,13633.0,107.7017,107.868,107.6555,107.8403,13633.0
2020-12-22 13:10:00,116.68,116.82,116.67,116.8,10316.0,107.8496,107.979,107.8403,107.9605,10316.0
2020-12-22 13:20:00,116.83,116.85,116.74,116.84,8910.0,107.9882,108.0067,107.905,107.9975,8910.0
2020-12-22 13:30:00,116.81,116.92,116.71,116.77,23119.0,107.9697,108.0714,107.8773,107.9327,23119.0
2020-12-22 13:40:00,116.71,116.84,116.6,116.8,18518.0,107.8773,107.9975,107.7756,107.9605,18518.0
2020-12-22 13:50:00,116.81,117.05,116.81,117.05,12357.0,107.9697,108.1916,107.9697,108.1916,12357.0
2020-12-22 14:00:00,117.08,117.1,116.98,117.01,14050.0,108.2193,108.2378,108.1269,108.1546,14050.0
2020-12-22 14:10:00,117.02,117.42,117.0,117.35,15445.0,108.1638,108.5336,108.1453,108.4689,15445.0
2020-12-22 14:20:00,117.36,117.62,117.34,117.59,23425.0,108.4781,108.7184,108.4596,108.6907,23425.0
2020-12-22 14:30:00,117.59,117.63,117.34,117.34,21041.0,108.6907,108.7277,108.4596,108.4596,21041.0
2020-12-22 14:40:00,117.33,117.43,117.24,117.4,18505.0,108.4504,108.5428,108.3672,108.5151,18505.0
2020-12-22 14:50:00,117.42,117.53,117.29,117.33,20045.0,108.5336,108.6352,108.4134,108.4504,20045.0
2020-12-22 15:00:00,117.34,117.38,116.91,116.91,15261.0,108.4596,108.4966,108.0622,108.0622,15261.0
2020-12-22 15:10:00,116.9,116.92,116.68,116.69,27441.0,108.0529,108.0714,107.8496,107.8588,27441.0
2020-12-22 15:20:00,116.69,116.9,116.68,116.84,13528.0,107.8588,108.0529,107.8496,107.9975,13528.0
2020-12-22 15:30:00,116.87,116.95,116.61,116.64,26769.0,108.0252,108.0991,107.7849,107.8126,26769.0
2020-12-22 15:40:00,116.61,116.68,116.5,116.52,31693.0,107.7849,107.8496,107.6832,107.7017,31693.0
2020-12-22 15:50:00,116.45,116.78,116.43,116.6,84128.0,107.637,107.942,107.6185,107.7756,84128.0
2020-12-23 09:30:00,117.33,118.26,117.01,118.23,33996.0,108.4504,109.31,108.1546,109.2823,33996.0
2020-12-23 09:40:00,118.29,118.66,118.14,118.42,32957.0,109.3377,109.6797,109.1991,109.4579,32957.0
2020-12-23 09:50:00,118.41,118.58,118.24,118.36,42681.0,109.4486,109.6058,109.2915,109.4024,42681.0
2020-12-23 10:00:00,118.36,118.44,117.79,117.81,19382.0,109.4024,109.4764,108.8756,108.894,19382.0
2020-12-23 10:10:00,117.79,117.79,117.16,117.21,25010.0,108.8756,108.8756,108.2932,108.3394,25010.0
2020-12-23 10:20:00,117.2,117.4,117.02,117.11,6917.0,108.3302,108.5151,108.1638,108.247,6917.0
2020-12-23 10:30:00,117.07,117.32,117.06,117.29,12293.0,108.21,108.4411,108.2008,108.4134,12293.0
2020-12-23 10:40:00,117.33,117.58,117.24,117.58,15442.0,108.4504,108.6814,108.3672,108.6814,15442.0
2020-12-23 10:50:00,117.6,117.77,117.54,117.72,11155.0,108.6999,108.8571,108.6445,108.8109,11155.0
2020-12-23 11:00:00,117.73,117.76,117.5,117.75,15279.0,108.8201,108.8478,108.6075,108.8386,15279.0
2020-12-23 11:10:00,117.69,117.91,117.69,117.75,11061.0,108.7831,108.9865,108.7831,108.8386,11061.0
2020-12-23 11:20:00,117.75,117.82,117.63,117.67,9180.0,108.8386,108.9033,108.7277,108.7646,9180.0
2020-12-23 11:30:00,117.73,117.73,117.47,117.47,7391.0,108.8201,108.8201,108.5798,108.5798,7391.0
2020-12-23 11:40:00,117.44,117.55,117.36,117.37,12925.0,108.552,108.6537,108.4781,108.4873,12925.0
2020-12-23 11:50:00,117.41,117.52,117.34,117.52,8445.0,108.5243,108.626,108.4596,108.626,8445.0
2020-12-23 12:00:00,117.54,117.56,117.4,117.44,12053.0,108.6445,108.663,108.5151,108.552,12053.0
2020-12-23 12:10:00,117.42,117.49,117.35,117.42,15809.0,108.5336,108.5983,108.4689,108.5336,15809.0
2020-12-23 12:20:00,117.34,117.36,117.09,117.09,10244.0,108.4596,108.4781,108.2285,108.2285,10244.0
2020-12-23 12:30:00,117.13,117.41,117.12,117.32,8934.0,108.2655,108.5243,108.2563,108.4411,8934.0
2020-12-23 12:40:00,117.3,117.45,117.25,117.31,10239.0,108.4226,108.5613,108.3764,108.4319,10239.0
2020-12-23 12:50:00,117.31,117.45,117.29,117.4,5638.0,108.4319,108.5613,108.4134,108.5151,5638.0
2020-12-23 13:00:00,117.38,117.53,117.3,117.39,7791.0,108.4966,108.6352,108.4226,108.5058,7791.0
2020-12-23 13:10:00,117.39,117.68,117.39,117.45,15913.0,108.5058,108.7739,108.5058,108.5613,15913.0
2020-12-23 13:20:00,117.43,117.48,117.26,117.34,16407.0,108.5428,108.589,108.3857,108.4596,16407.0
2020-12-23 13:30:00,117.34,117.4,117.19,117.3,10812.0,108.4596,108.5151,108.321,108.4226,10812.0
2020-12-23 13:40:00,117.31,117.33,117.2,117.27,10857.0,108.4319,108.4504,108.3302,108.3949,10857.0
2020-12-23 13:50:00,117.27,117.27,117.11,117.19,11679.0,108.3949,108.3949,108.247,108.321,11679.0
2020-12-23 14:00:00,117.22,117.34,117.17,117.29,12340.0,108.3487,108.4596,108.3025,108.4134,12340.0
2020-12-23 14:10:00,117.32,117.35,117.19,117.25,8456.0,108.4411,108.4689,108.321,108.3764,8456.0
2020-12-23 14:20:00,117.28,117.28,117.02,117.03,12701.0,108.4042,108.4042,108.1638,108.1731,12701.0
2020-12-23 14:30:00,117.0,117.24,116.98,117.21,9506.0,108.1453,108.3672,108.1269,108.3394,9506.0
2020-12-23 14:40:00,117.21,117.32,117.15,117.26,10018.0,108.3394,108.4411,108.284,108.3857,10018.0
2020-12-23 14:50:00,117.27,117.31,117.19,117.25,13282.0,108.3949,108.4319,108.321,108.3764,13282.0
2020-12-23 15:00:00,117.27,117.32,117.21,117.27,18002.0,108.3949,108.4411,108.3394,108.3949,18002.0
2020-12-23 15:10:00,117.34,117.48,117.3,117.41,12642.0,108.4596,108.589,108.4226,108.5243,12642.0
2020-12-23 15:20:00,117.44,117.52,117.36,117.46,11162.0,108.552,108.626,108.4781,108.5705,11162.0
2020-12-23 15:30:00,117.5,117.64,117.37,117.57,13192.0,108.6075,108.7369,108.4873,108.6722,13192.0
2020-12-23 15:40:00,117.57,117.69,117.49,117.64,17928.0,108.6722,108.7831,108.5983,108.7369,17928.0
2020-12-23 15:50:00,117.5,117.53,117.01,117.02,83841.0,108.6075,108.6352,108.1546,108.1638,83841.0
2020-12-24 09:30:00,117.2,117.37,116.38,116.38,22322.0,108.3302,108.4873,107.5723,107.5723,22322.0
2020-12-24 09:40:00,116.37,116.46,116.01,116.05,6701.0,107.563,107.6462,107.2303,107.2672,6701.0
2020-12-24 09:50:00,116.04,116.85,116.04,116.73,9072.0,107.258,108.0067,107.258,107.8958,9072.0
2020-12-24 10:00:00,116.73,116.8,116.48,116.52,11150.0,107.8958,107.9605,107.6647,107.7017,11150.0
2020-12-24 10:10:00,116.52,116.64,116.35,116.36,5573.0,107.7017,107.8126,107.5445,107.5538,5573.0
2020-12-24 10:20:00,116.48,116.68,116.43,116.53,7053.0,107.6647,107.8496,107.6185,107.7109,7053.0
2020-12-24 10:30:00,116.59,116.89,116.55,116.88,7867.0,107.7664,108.0437,107.7294,108.0344,7867.0
2020-12-24 10:40:00,116.89,116.94,116.72,116.78,6455.0,108.0437,108.0899,107.8865,107.942,6455.0
2020-12-24 10:50:00,116.83,117.07,116.83,117.07,2867.0,107.9882,108.21,107.9882,108.21,2867.0
2020-12-24 11:00:00,117.08,117.32,117.08,117.28,4991.0,108.2193,108.4411,108.2193,108.4042,4991.0
2020-12-24 11:10:00,117.24,117.37,117.06,117.14,3895.0,108.3672,108.4873,108.2008,108.2747,3895.0
2020-12-24 11:20:00,117.11,117.2,116.97,117.02,7437.0,108.247,108.3302,108.1176,108.1638,7437.0
2020-12-24 11:30:00,116.95,117.09,116.87,116.87,4721.0,108.0991,108.2285,108.0252,108.0252,4721.0
2020-12-24 11:40:00,116.82,116.91,116.78,116.89,6066.0,107.979,108.0622,107.942,108.0437,6066.0
2020-12-24 11:50:00,116.84,117.03,116.81,116.92,5424.0,107.9975,108.1731,107.9697,108.0714,5424.0
2020-12-24 12:00:00,116.95,117.06,116.85,116.98,6749.0,108.0991,108.2008,108.0067,108.1269,6749.0
2020-12-24 12:10:00,117.0,117.11,116.98,117.03,4964.0,108.1453,108.247,108.1269,108.1731,4964.0
2020-12-24 12:20:00,117.02,117.23,116.97,117.23,6622.0,108.1638,108.3579,108.1176,108.3579,6622.0
2020-12-24 12:30:00,117.19,117.55,117.19,117.55,10649.0,108.321,108.6537,108.321,108.6537,10649.0
2020-12-24 12:40:00,117.54,117.79,117.49,117.79,12738.0,108.6445,108.8756,108.5983,108.8756,12738.0
2020-12-24 12:50:00,117.79,118.08,117.79,118.06,48445.0,108.8756,109.1436,108.8756,109.1251,48445.0
2020-12-28 09:30:00,119.07,119.39,118.73,119.02,58206.0,110.0587,110.3545,109.7444,110.0125,58206.0
2020-12-28 09:40:00,119.03,119.56,119.01,119.56,8972.0,110.0217,110.5116,110.0032,110.5116,8972.0
2020-12-28 09:50:00,119.39,119.57,119.19,119.33,7894.0,110.3545,110.5208,110.1696,110.299,7894.0
2020-12-28 10:00:00,119.43,119.67,119.35,119.66,17679.0,110.3914,110.6133,110.3175,110.604,17679.0
2020-12-28 10:10:00,119.61,119.77,119.44,119.49,11544.0,110.5578,110.7057,110.4007,110.4469,11544.0
2020-12-28 10:20:00,119.5,119.85,119.4,119.84,12143.0,110.4561,110.7797,110.3637,110.7704,12143.0
2020-12-28 10:30:00,119.89,119.96,119.74,119.8,18125.0,110.8166,110.8813,110.678,110.7334,18125.0
2020-12-28 10:40:00,119.76,119.77,119.44,119.5,14074.0,110.6965,110.7057,110.4007,110.4561,14074.0
2020-12-28 10:50:00,119.46,119.54,119.34,119.34,11593.0,110.4192,110.4931,110.3082,110.3082,11593.0
2020-12-28 11:00:00,119.33,119.38,119.07,119.23,15142.0,110.299,110.3452,110.0587,110.2066,15142.0
2020-12-28 11:10:00,119.27,119.28,118.84,118.95,19948.0,110.2435,110.2528,109.8461,109.9478,19948.0
2020-12-28 11:20:00,118.91,119.04,118.79,118.79,11044.0,109.9108,110.031,109.7999,109.7999,11044.0
2020-12-28 11:30:00,118.85,118.99,118.8,118.87,12036.0,109.8553,109.9847,109.8091,109.8738,12036.0
2020-12-28 11:40:00,118.87,119.02,118.85,118.95,12215.0,109.8738,110.0125,109.8553,109.9478,12215.0
2020-12-28 11:50:00,118.91,118.95,118.63,118.63,19964.0,109.9108,109.9478,109.652,109.652,19964.0
2020-12-28 12:00:00,118.63,118.76,118.57,118.61,6901.0,109.652,109.7721,109.5965,109.6335,6901.0
2020-12-28 12:10:00,118.59,118.6,118.22,118.23,8559.0,109.615,109.6243,109.273,109.2823,8559.0
2020-12-28 12:20:00,118.23,118.26,118.03,118.06,12843.0,109.2823,109.31,109.0974,109.1251,12843.0
2020-12-28 12:30:00,118.07,118.28,118.02,118.27,17270.0,109.1344,109.3285,109.0881,109.3192,17270.0
2020-12-28 12:40:00,118.28,118.57,118.28,118.43,20875.0,109.3285,109.5965,109.3285,109.4671,20875.0
2020-12-28 12:50:00,118.43,118.5,118.26,118.45,19379.0,109.4671,109.5318,109.31,109.4856,19379.0
2020-12-28 13:00:00,118.42,118.6,118.42,118.5,17537.0,109.4579,109.6243,109.4579,109.5318,17537.0
2020-12-28 13:10:00,118.46,118.63,118.37,118.37,12888.0,109.4948,109.652,109.4117,109.4117,12888.0
2020-12-28 13:20:00,118.39,118.4,118.14,118.16,10348.0,109.4301,109.4394,109.1991,109.2176,10348.0
2020-12-28 13:30:00,118.21,118.32,118.12,118.31,11609.0,109.2638,109.3654,109.1806,109.3562,11609.0
2020-12-28 13:40:00,118.32,118.38,118.2,118.36,6207.0,109.3654,109.4209,109.2545,109.4024,6207.0
2020-12-28 13:50:00,118.35,118.38,118.22,118.27,6642.0,109.3932,109.4209,109.273,109.3192,6642.0
2020-12-28 14:00:00,118.28,118.38,118.17,118.35,9396.0,109.3285,109.4209,109.2268,109.3932,9396.0
2020-12-28 14:10:00,118.38,118.52,118.36,118.44,7688.0,109.4209,109.5503,109.4024,109.4764,7688.0
2020-12-28 14:20:00,118.39,118.49,118.29,118.4,11041.0,109.4301,109.5226,109.3377,109.4394,11041.0
2020-12-28 14:30:00,118.41,118.45,118.36,118.38,5886.0,109.4486,109.4856,109.4024,109.4209,5886.0
2020-12-28 14:40:00,118.43,118.66,118.42,118.66,9875.0,109.4671,109.6797,109.4579,109.6797,9875.0
2020-12-28 14:50:00,118.65,118.67,118.46,118.55,9873.0,109.6705,109.689,109.4948,109.578,9873.0
2020-12-28 15:00:00,118.53,118.58,118.39,118.42,13122.0,109.5595,109.6058,109.4301,109.4579,13122.0
2020-12-28 15:10:00,118.44,118.54,118.38,118.39,11654.0,109.4764,109.5688,109.4209,109.4301,11654.0
2020-12-28 15:20:00,118.35,118.39,118.17,118.17,12625.0,109.3932,109.4301,109.2268,109.2268,12625.0
2020-12-28 15:30:00,118.18,118.23,118.0,118.0,20201.0,109.236,109.2823,109.0697,109.0697,20201.0
2020-12-28 15:40:00,118.02,118.14,117.9,117.9,21178.0,109.0881,109.1991,108.9772,108.9772,21178.0
2020-12-28 15:50:00,117.85,117.99,117.66,117.79,124084.0,108.931,109.0604,108.7554,108.8756,124084.0
2020-12-29 09:30:00,118.24,118.54,118.0,118.17,25685.0,109.2915,109.5688,109.0697,109.2268,25685.0
2020-12-29 09:40:00,118.14,118.17,117.27,117.53,18648.0,109.1991,109.2268,108.3949,108.6352,18648.0
2020-12-29 09:50:00,117.51,117.51,116.91,116.98,15236.0,108.6167,108.6167,108.0622,108.1269,15236.0
2020-12-29 10:00:00,117.1,117.4,116.97,117.22,19563.0,108.2378,108.5151,108.1176,108.3487,19563.0
2020-12-29 10:10:00,117.21,117.23,116.88,116.89,13258.0,108.3394,108.3579,108.0344,108.0437,13258.0
2020-12-29 10:20:00,116.86,117.39,116.85,116.98,28751.0,108.0159,108.5058,108.0067,108.1269,28751.0
2020-12-29 10:30:00,116.96,117.36,116.88,117.36,18468.0,108.1084,108.4781,108.0344,108.4781,18468.0
2020-12-29 10:40:00,117.34,117.56,117.28,117.3,15901.0,108.4596,108.663,108.4042,108.4226,15901.0
2020-12-29 10:50:00,117.27,117.55,117.17,117.45,7027.0,108.3949,108.6537,108.3025,108.5613,7027.0
2020-12-29 11:00:00,117.48,117.48,117.25,117.39,16197.0,108.589,108.589,108.3764,108.5058,16197.0
2020-12-29 11:10:00,117.39,117.63,117.39,117.6,23869.0,108.5058,108.7277,108.5058,108.6999,23869.0
2020-12-29 11:20:00,117.56,117.62,117.49,117.56,8916.0,108.663,108.7184,108.5983,108.663,8916.0
2020-12-29 11:30:00,117.57,117.78,117.53,117.65,10108.0,108.6722,108.8663,108.6352,108.7461,10108.0
2020-12-29 11:40:00,117.67,117.72,117.47,117.47,8899.0,108.7646,108.8109,108.5798,108.5798,8899.0
2020-12-29 11:50:00,117.54,117.63,117.44,117.55,12926.0,108.6445,108.7277,108.552,108.6537,12926.0
2020-12-29 12:00:00,117.55,117.58,117.42,117.58,8292.0,108.6537,108.6814,108.5336,108.6814,8292.0
2020-12-29 12:10:00,117.61,117.69,117.44,117.66,12224.0,108.7092,108.7831,108.552,108.7554,12224.0
2020-12-29 12:20:00,117.65,117.65,117.32,117.33,9291.0,108.7461,108.7461,108.4411,108.4504,9291.0
2020-12-29 12:30:00,117.36,117.39,117.04,117.04,6050.0,108.4781,108.5058,108.1823,108.1823,6050.0
2020-12-29 12:40:00,117.04,117.29,116.78,116.81,11307.0,108.1823,108.4134,107.942,107.9697,11307.0
2020-12-29 12:50:00,116.75,116.75,116.45,116.65,13379.0,107.9143,107.9143,107.637,107.8218,13379.0
2020-12-29 13:00:00,116.61,116.66,116.33,116.36,8693.0,107.7849,107.8311,107.526,107.5538,8693.0
2020-12-29 13:10:00,116.29,116.39,116.21,116.27,7843.0,107.4891,107.5815,107.4151,107.4706,7843.0
2020-12-29 13:20:00,116.32,116.45,116.23,116.41,13332.0,107.5168,107.637,107.4336,107.6,13332.0
2020-12-29 13:30:00,116.4,116.46,116.29,116.45,18245.0,107.5907,107.6462,107.4891,107.637,18245.0
2020-12-29 13:40:00,116.45,116.54,116.36,116.52,13645.0,107.637,107.7202,107.5538,107.7017,13645.0
2020-12-29 13:50:00,116.47,116.71,116.46,116.62,11627.0,107.6555,107.8773,107.6462,107.7941,11627.0
2020-12-29 14:00:00,116.58,116.61,116.25,116.25,7591.0,107.7571,107.7849,107.4521,107.4521,7591.0
2020-12-29 14:10:00,116.27,116.29,116.04,116.13,7263.0,107.4706,107.4891,107.258,107.3412,7263.0
2020-12-29 14:20:00,116.17,116.52,116.17,116.44,5674.0,107.3782,107.7017,107.3782,107.6277,5674.0
2020-12-29 14:30:00,116.49,116.64,116.43,116.56,7060.0,107.6739,107.8126,107.6185,107.7386,7060.0
2020-12-29 14:40:00,116.56,116.65,116.51,116.65,5827.0,107.7386,107.8218,107.6924,107.8218,5827.0
2020-12-29 14:50:00,116.67,116.83,116.67,116.69,5315.0,107.8403,107.9882,107.8403,107.8588,5315.0
2020-12-29 15:00:00,116.7,116.76,116.6,116.73,8864.0,107.868,107.9235,107.7756,107.8958,8864.0
2020-12-29 15:10:00,116.76,116.97,116.72,116.89,8883.0,107.9235,108.1176,107.8865,108.0437,8883.0
2020-12-29 15:20:00,116.94,117.13,116.87,117.13,19856.0,108.0899,108.2655,108.0252,108.2655,19856.0
2020-12-29 15:30:00,117.16,117.24,117.06,117.16,11414.0,108.2932,108.3672,108.2008,108.2932,11414.0
2020-12-29 15:40:00,117.18,117.4,117.18,117.26,17868.0,108.3117,108.5151,108.3117,108.3857,17868.0
2020-12-29 15:50:00,117.32,117.45,117.05,117.16,56497.0,108.4411,108.5613,108.1916,108.2932,56497.0
2020-12-30 09:30:00,117.87,118.57,117.55,118.55,18504.0,108.9495,109.5965,108.6537,109.578,18504.0
2020-12-30 09:40:00,118.73,118.87,118.48,118.72,12310.0,109.7444,109.8738,109.5133,109.7352,12310.0
2020-12-30 09:50:00,118.79,119.3,118.78,119.17,18923.0,109.7999,110.2713,109.7906,110.1511,18923.0
2020-12-30 10:00:00,119.16,119.22,118.85,118.88,33248.0,110.1419,110.1973,109.8553,109.8831,33248.0
2020-12-30 10:10:00,118.81,118.88,118.36,118.61,12173.0,109.8184,109.8831,109.4024,109.6335,12173.0
2020-12-30 10:20:00,118.52,118.74,118.52,118.74,5142.0,109.5503,109.7537,109.5503,109.7537,5142.0
2020-12-30 10:30:00,118.75,118.9,118.62,118.71,9877.0,109.7629,109.9015,109.6427,109.7259,9877.0
2020-12-30 10:40:00,118.72,118.93,118.7,118.89,16857.0,109.7352,109.9293,109.7167,109.8923,16857.0
2020-12-30 10:50:00,118.79,118.88,118.6,118.81,11580.0,109.7999,109.8831,109.6243,109.8184,11580.0
2020-12-30 11:00:00,118.79,118.81,118.64,118.66,8122.0,109.7999,109.8184,109.6612,109.6797,8122.0
2020-12-30 11:10:00,118.66,118.72,118.54,118.62,14136.0,109.6797,109.7352,109.5688,109.6427,14136.0
2020-12-30 11:20:00,118.62,118.76,118.57,118.59,34888.0,109.6427,109.7721,109.5965,109.615,34888.0
2020-12-30 11:30:00,118.59,118.73,118.5,118.63,29412.0,109.615,109.7444,109.5318,109.652,29412.0
2020-12-30 11:40:00,118.61,118.71,118.57,118.68,6687.0,109.6335,109.7259,109.5965,109.6982,6687.0
2020-12-30 11:50:00,118.73,118.84,118.6,118.67,8843.0,109.7444,109.8461,109.6243,109.689,8843.0
2020-12-30 12:00:00,118.68,118.76,118.52,118.76,6707.0,109.6982,109.7721,109.5503,109.7721,6707.0
2020-12-30 12:10:00,118.73,119.02,118.7,118.98,13706.0,109.7444,110.0125,109.7167,109.9755,13706.0
2020-12-30 12:20:00,119.0,119.14,118.95,119.05,12915.0,109.994,110.1234,109.9478,110.0402,12915.0
2020-12-30 12:30:00,119.05,119.08,118.94,119.01,13619.0,110.0402,110.0679,109.9385,110.0032,13619.0
2020-12-30 12:40:00,119.03,119.22,118.98,119.05,11461.0,110.0217,110.1973,109.9755,110.0402,11461.0
2020-12-30 12:50:00,119.0,119.11,118.97,119.11,6691.0,109.994,110.0957,109.9663,110.0957,6691.0
2020-12-30 13:00:00,119.11,119.28,119.1,119.27,9882.0,110.0957,110.2528,110.0864,110.2435,9882.0
2020-12-30 13:10:00,119.24,119.43,119.24,119.35,12145.0,110.2158,110.3914,110.2158,110.3175,12145.0
2020-12-30 13:20:00,119.35,119.51,119.23,119.33,26675.0,110.3175,110.4654,110.2066,110.299,26675.0
2020-12-30 13:30:00,119.32,119.46,119.17,119.2,15000.0,110.2898,110.4192,110.1511,110.1788,15000.0
2020-12-30 13:40:00,119.2,119.3,119.08,119.3,11751.0,110.1788,110.2713,110.0679,110.2713,11751.0
2020-12-30 13:50:00,119.32,119.33,119.07,119.11,9015.0,110.2898,110.299,110.0587,110.0957,9015.0
2020-12-30 14:00:00,119.09,119.21,119.06,119.18,20547.0,110.0772,110.1881,110.0494,110.1604,20547.0
2020-12-30 14:10:00,119.18,119.2,118.95,118.97,12577.0,110.1604,110.1788,109.9478,109.9663,12577.0
2020-12-30 14:20:00,118.96,119.03,118.87,119.03,24306.0,109.957,110.0217,109.8738,110.0217,24306.0
2020-12-30 14:30:00,119.03,119.14,118.96,118.99,37698.0,110.0217,110.1234,109.957,109.9847,37698.0
2020-12-30 14:40:00,118.99,119.13,118.96,119.09,18529.0,109.9847,110.1141,109.957,110.0772,18529.0
2020-12-30 14:50:00,119.09,119.18,118.92,118.98,11931.0,110.0772,110.1604,109.92,109.9755,11931.0
2020-12-30 15:00:00,119.0,119.03,118.86,118.91,14406.0,109.994,110.0217,109.8646,109.9108,14406.0
2020-12-30 15:10:00,118.89,119.11,118.88,119.09,21745.0,109.8923,110.0957,109.8831,110.0772,21745.0
2020-12-30 15:20:00,119.09,119.14,118.98,119.14,28185.0,110.0772,110.1234,109.9755,110.1234,28185.0
2020-12-30 15:30:00,119.14,119.33,119.12,119.32,31435.0,110.1234,110.299,110.1049,110.2898,31435.0
2020-12-30 15:40:00,119.32,119.49,119.23,119.27,31756.0,110.2898,110.4469,110.2066,110.2435,31756.0
2020-12-30 15:50:00,119.27,119.6,119.23,119.4,144605.0,110.2435,110.5486,110.2066,110.3637,144605.0
2020-12-31 09:30:00,119.27,119.92,118.73,119.01,28106.0,110.2435,110.8444,109.7444,110.0032,28106.0
2020-12-31 09:40:00,118.9,119.3,118.81,119.18,9138.0,109.9015,110.2713,109.8184,110.1604,9138.0
2020-12-31 09:50:00,119.13,119.65,119.12,119.61,17326.0,110.1141,110.5948,110.1049,110.5578,17326.0
2020-12-31 10:00:00,119.64,119.7,119.36,119.44,17306.0,110.5855,110.641,110.3267,110.4007,17306.0
2020-12-31 10:10:00,119.42,119.63,119.39,119.58,15469.0,110.3822,110.5763,110.3545,110.5301,15469.0
2020-12-31 10:20:00,119.56,119.75,119.56,119.69,9496.0,110.5116,110.6872,110.5116,110.6318,9496.0
2020-12-31 10:30:00,119.66,119.81,119.57,119.72,40565.0,110.604,110.7427,110.5208,110.6595,40565.0
2020-12-31 10:40:00,119.68,119.74,119.59,119.7,9648.0,110.6225,110.678,110.5393,110.641,9648.0
2020-12-31 10:50:00,119.65,119.67,119.43,119.48,6360.0,110.5948,110.6133,110.3914,110.4377,6360.0
2020-12-31 11:00:00,119.49,119.53,119.45,119.48,6151.0,110.4469,110.4839,110.4099,110.4377,6151.0
2020-12-31 11:10:00,119.48,119.56,119.42,119.46,13170.0,110.4377,110.5116,110.3822,110.4192,13170.0
2020-12-31 11:20:00,119.5,119.58,119.46,119.58,6022.0,110.4561,110.5301,110.4192,110.5301,6022.0
2020-12-31 11:30:00,119.53,119.62,119.49,119.6,9255.0,110.4839,110.5671,110.4469,110.5486,9255.0
2020-12-31 11:40:00,119.63,119.66,119.47,119.47,7993.0,110.5763,110.604,110.4284,110.4284,7993.0
2020-12-31 11:50:00,119.5,119.7,119.49,119.7,5408.0,110.4561,110.641,110.4469,110.641,5408.0
2020-12-31 12:00:00,119.68,119.68,119.48,119.6,11461.0,110.6225,110.6225,110.4377,110.5486,11461.0
2020-12-31 12:10:00,119.63,119.7,119.63,119.66,3865.0,110.5763,110.641,110.5763,110.604,3865.0
2020-12-31 12:20:00,119.67,119.79,119.61,119.78,10912.0,110.6133,110.7242,110.5578,110.7149,10912.0
2020-12-31 12:30:00,119.75,119.87,119.71,119.78,3934.0,110.6872,110.7981,110.6502,110.7149,3934.0
2020-12-31 12:40:00,119.77,119.82,119.69,119.82,6941.0,110.7057,110.7519,110.6318,110.7519,6941.0
2020-12-31 12:50:00,119.81,119.82,119.66,119.71,17102.0,110.7427,110.7519,110.604,110.6502,17102.0
2020-12-31 13:00:00,119.71,119.71,119.49,119.53,3310.0,110.6502,110.6502,110.4469,110.4839,3310.0
2020-12-31 13:10:00,119.49,119.61,119.49,119.57,3860.0,110.4469,110.5578,110.4469,110.5208,3860.0
2020-12-31 13:20:00,119.54,119.6,119.44,119.46,38056.0,110.4931,110.5486,110.4007,110.4192,38056.0
2020-12-31 13:30:00,119.47,119.55,119.4,119.47,8680.0,110.4284,110.5024,110.3637,110.4284,8680.0
2020-12-31 13:40:00,119.47,119.58,119.39,119.52,5949.0,110.4284,110.5301,110.3545,110.4746,5949.0
2020-12-31 13:50:00,119.53,119.66,119.49,119.57,17204.0,110.4839,110.604,110.4469,110.5208,17204.0
2020-12-31 14:00:00,119.66,119.69,119.54,119.65,7429.0,110.604,110.6318,110.4931,110.5948,7429.0
2020-12-31 14:10:00,119.61,119.99,119.6,119.81,13085.0,110.5578,110.9091,110.5486,110.7427,13085.0
2020-12-31 14:20:00,119.81,119.89,119.67,119.67,16652.0,110.7427,110.8166,110.6133,110.6133,16652.0
2020-12-31 14:30:00,119.76,120.06,119.72,120.03,12537.0,110.6965,110.9738,110.6595,110.946,12537.0
2020-12-31 14:40:00,120.03,120.1,119.91,119.91,6526.0,110.946,111.0107,110.8351,110.8351,6526.0
2020-12-31 14:50:00,119.99,120.03,119.68,119.72,11827.0,110.9091,110.946,110.6225,110.6595,11827.0
2020-12-31 15:00:00,119.7,119.89,119.65,119.85,17997.0,110.641,110.8166,110.5948,110.7797,17997.0
2020-12-31 15:10:00,119.84,120.16,119.82,120.16,13919.0,110.7704,111.0662,110.7519,111.0662,13919.0
2020-12-31 15:20:00,120.11,120.22,120.0,120.0,13367.0,111.02,111.1216,110.9183,110.9183,13367.0
2020-12-31 15:30:00,119.97,120.16,119.94,119.97,15237.0,110.8906,111.0662,110.8628,110.8906,15237.0
2020-12-31 15:40:00,119.93,120.26,119.77,120.13,31649.0,110.8536,111.1586,110.7057,111.0385,31649.0
2020-12-31 15:50:00,120.22,120.4,120.04,120.14,89243.0,111.1216,111.288,110.9553,111.0477,89243.0
2021-01-04 09:30:00,120.3,121.54,120.25,121.54,79009.0,111.1956,112.3418,111.1494,112.3418,79009.0
2021-01-04 09:40:00,121.42,121.58,121.01,121.11,58491.0,112.2308,112.3787,111.8519,111.9443,58491.0
2021-01-04 09:50:00,121.03,121.17,120.7,121.12,54619.0,111.8703,111.9998,111.5653,111.9535,54619.0
2021-01-04 10:00:00,121.17,121.23,120.49,120.7,32987.0,111.9998,112.0552,111.3712,111.5653,32987.0
2021-01-04 10:10:00,120.65,120.88,120.46,120.67,31873.0,111.5191,111.7317,111.3435,111.5376,31873.0
2021-01-04 10:20:00,120.67,120.85,120.57,120.72,36112.0,111.5376,111.704,111.4452,111.5838,36112.0
2021-01-04 10:30:00,120.74,120.77,120.15,120.34,42267.0,111.6023,111.63,111.0569,111.2326,42267.0
2021-01-04 10:40:00,120.29,120.67,120.29,120.36,27910.0,111.1864,111.5376,111.1864,111.2511,27910.0
2021-01-04 10:50:00,120.33,120.35,119.44,119.61,29159.0,111.2233,111.2418,110.4007,110.5578,29159.0
2021-01-04 11:00:00,119.57,119.79,118.73,118.8,22172.0,110.5208,110.7242,109.7444,109.8091,22172.0
2021-01-04 11:10:00,118.71,119.27,118.59,119.27,19152.0,109.7259,110.2435,109.615,110.2435,19152.0
2021-01-04 11:20:00,119.21,119.32,119.0,119.21,18419.0,110.1881,110.2898,109.994,110.1881,18419.0
2021-01-04 11:30:00,119.15,119.32,119.0,119.15,27666.0,110.1326,110.2898,109.994,110.1326,27666.0
2021-01-04 11:40:00,119.15,119.15,118.92,119.01,21026.0,110.1326,110.1326,109.92,110.0032,21026.0
2021-01-04 11:50:00,118.99,119.13,118.24,118.5,25696.0,109.9847,110.1141,109.2915,109.5318,25696.0
2021-01-04 12:00:00,118.49,118.96,118.45,118.83,38849.0,109.5226,109.957,109.4856,109.8368,38849.0
2021-01-04 12:10:00,118.86,118.9,118.24,118.64,31963.0,109.8646,109.9015,109.2915,109.6612,31963.0
2021-01-04 12:20:00,118.59,118.82,118.54,118.68,24385.0,109.615,109.8276,109.5688,109.6982,24385.0
2021-01-04 12:30:00,118.68,118.72,118.25,118.32,14670.0,109.6982,109.7352,109.3007,109.3654,14670.0
2021-01-04 12:40:00,118.26,118.3,117.88,117.98,16844.0,109.31,109.347,108.9587,109.0512,16844.0
2021-01-04 12:50:00,118.02,118.29,117.87,118.24,17035.0,109.0881,109.3377,108.9495,109.2915,17035.0
2021-01-04 13:00:00,118.34,118.45,118.11,118.27,16347.0,109.3839,109.4856,109.1713,109.3192,16347.0
2021-01-04 13:10:00,118.32,118.69,118.25,118.65,13442.0,109.3654,109.7074,109.3007,109.6705,13442.0
2021-01-04 13:20:00,118.65,119.19,118.65,118.92,33215.0,109.6705,110.1696,109.6705,109.92,33215.0
2021-01-04 13:30:00,118.91,118.97,118.72,118.87,14769.0,109.9108,109.9663,109.7352,109.8738,14769.0
2021-01-04 13:40:00,118.91,119.26,118.91,119.13,67216.0,109.9108,110.2343,109.9108,110.1141,67216.0
2021-01-04 13:50:00,119.18,119.35,119.17,119.28,20414.0,110.1604,110.3175,110.1511,110.2528,20414.0
2021-01-04 14:00:00,119.24,119.28,118.72,118.74,22424.0,110.2158,110.2528,109.7352,109.7537,22424.0
2021-01-04 14:10:00,118.76,118.81,118.67,118.73,17878.0,109.7721,109.8184,109.689,109.7444,17878.0
2021-01-04 14:20:00,118.73,118.84,118.65,118.73,19782.0,109.7444,109.8461,109.6705,109.7444,19782.0
2021-01-04 14:30:00,118.73,118.73,118.4,118.53,25283.0,109.7444,109.7444,109.4394,109.5595,25283.0
2021-01-04 14:40:00,118.54,118.62,118.18,118.18,9233.0,109.5688,109.6427,109.236,109.236,9233.0
2021-01-04 14:50:00,118.21,118.69,118.12,118.51,17573.0,109.2638,109.7074,109.1806,109.5411,17573.0
2021-01-04 15:00:00,118.49,118.58,118.05,118.21,15724.0,109.5226,109.6058,109.1159,109.2638,15724.0
2021-01-04 15:10:00,118.25,118.52,118.15,118.28,23764.0,109.3007,109.5503,109.2083,109.3285,23764.0
2021-01-04 15:20:00,118.23,118.45,118.22,118.29,22403.0,109.2823,109.4856,109.273,109.3377,22403.0
2021-01-04 15:30:00,118.26,118.67,118.2,118.66,24722.0,109.31,109.689,109.2545,109.6797,24722.0
2021-01-04 15:40:00,118.63,118.91,118.54,118.85,32742.0,109.652,109.9108,109.5688,109.8553,32742.0
2021-01-04 15:50:00,118.87,119.01,118.56,118.84,107466.0,109.8738,110.0032,109.5873,109.8461,107466.0
2021-01-05 09:30:00,118.23,120.06,118.18,119.84,53423.0,109.2823,110.9738,109.236,110.7704,53423.0
2021-01-05 09:40:00,120.06,120.54,119.6,119.76,11269.0,110.9738,111.4174,110.5486,110.6965,11269.0
2021-01-05 09:50:00,119.73,119.91,119.36,119.42,12889.0,110.6687,110.8351,110.3267,110.3822,12889.0
2021-01-05 10:00:00,119.52,120.0,119.26,119.4,20148.0,110.4746,110.9183,110.2343,110.3637,20148.0
2021-01-05 10:10:00,119.44,119.82,119.44,119.48,21376.0,110.4007,110.7519,110.4007,110.4377,21376.0
2021-01-05 10:20:00,119.43,119.61,119.18,119.23,32569.0,110.3914,110.5578,110.1604,110.2066,32569.0
2021-01-05 10:30:00,119.3,119.43,119.06,119.29,24713.0,110.2713,110.3914,110.0494,110.262,24713.0
2021-01-05 10:40:00,119.26,119.39,118.94,119.27,60495.0,110.2343,110.3545,109.9385,110.2435,60495.0
2021-01-05 10:50:00,119.28,119.73,119.27,119.42,35766.0,110.2528,110.6687,110.2435,110.3822,35766.0
2021-01-05 11:00:00,119.42,119.48,119.13,119.23,13763.0,110.3822,110.4377,110.1141,110.2066,13763.0
2021-01-05 11:10:00,119.25,119.34,119.06,119.18,21460.0,110.2251,110.3082,110.0494,110.1604,21460.0
2021-01-05 11:20:00,119.23,119.6,119.2,119.56,12153.0,110.2066,110.5486,110.1788,110.5116,12153.0
2021-01-05 11:30:00,119.5,119.54,119.39,119.54,6153.0,110.4561,110.4931,110.3545,110.4931,6153.0
2021-01-05 11:40:00,119.55,119.64,119.27,119.32,16317.0,110.5024,110.5855,110.2435,110.2898,16317.0
2021-01-05 11:50:00,119.33,119.52,119.33,119.39,8505.0,110.299,110.4746,110.299,110.3545,8505.0
2021-01-05 12:00:00,119.47,119.81,119.44,119.81,15152.0,110.4284,110.7427,110.4007,110.7427,15152.0
2021-01-05 12:10:00,119.79,120.03,119.69,119.84,27308.0,110.7242,110.946,110.6318,110.7704,27308.0
2021-01-05 12:20:00,119.84,119.91,119.75,119.79,13371.0,110.7704,110.8351,110.6872,110.7242,13371.0
2021-01-05 12:30:00,119.78,119.78,119.55,119.76,6238.0,110.7149,110.7149,110.5024,110.6965,6238.0
2021-01-05 12:40:00,119.83,119.85,119.69,119.74,8765.0,110.7612,110.7797,110.6318,110.678,8765.0
2021-01-05 12:50:00,119.76,120.06,119.73,120.06,9826.0,110.6965,110.9738,110.6687,110.9738,9826.0
2021-01-05 13:00:00,120.08,120.17,120.0,120.12,12899.0,110.9922,111.0754,110.9183,111.0292,12899.0
2021-01-05 13:10:00,120.1,120.19,120.08,120.16,14533.0,111.0107,111.0939,110.9922,111.0662,14533.0
2021-01-05 13:20:00,120.16,120.17,120.01,120.08,13078.0,111.0662,111.0754,110.9275,110.9922,13078.0
2021-01-05 13:30:00,120.17,120.19,119.75,119.75,6478.0,111.0754,111.0939,110.6872,110.6872,6478.0
2021-01-05 13:40:00,119.83,119.83,119.69,119.75,3875.0,110.7612,110.7612,110.6318,110.6872,3875.0
2021-01-05 13:50:00,119.75,119.9,119.68,119.9,6815.0,110.6872,110.8259,110.6225,110.8259,6815.0
2021-01-05 14:00:00,119.89,120.48,119.89,120.48,15018.0,110.8166,111.362,110.8166,111.362,15018.0
2021-01-05 14:10:00,120.49,120.5,120.33,120.34,4782.0,111.3712,111.3805,111.2233,111.2326,4782.0
2021-01-05 14:20:00,120.39,120.48,120.27,120.38,6288.0,111.2788,111.362,111.1679,111.2695,6288.0
2021-01-05 14:30:00,120.41,120.49,120.19,120.22,6102.0,111.2973,111.3712,111.0939,111.1216,6102.0
2021-01-05 14:40:00,120.22,120.42,120.15,120.33,11739.0,111.1216,111.3065,111.0569,111.2233,11739.0
2021-01-05 14:50:00,120.34,120.34,120.01,120.07,7163.0,111.2326,111.2326,110.9275,110.983,7163.0
2021-01-05 15:00:00,120.0,120.42,120.0,120.36,12905.0,110.9183,111.3065,110.9183,111.2511,12905.0
2021-01-05 15:10:00,120.37,120.43,120.16,120.2,13918.0,111.2603,111.3158,111.0662,111.1032,13918.0
2021-01-05 15:20:00,120.19,120.23,119.99,119.99,17369.0,111.0939,111.1309,110.9091,110.9091,17369.0
2021-01-05 15:30:00,120.0,120.12,119.93,119.97,17406.0,110.9183,111.0292,110.8536,110.8906,17406.0
2021-01-05 15:40:00,120.0,120.31,119.93,120.22,25018.0,110.9183,111.2048,110.8536,111.1216,25018.0
2021-01-05 15:50:00,120.31,120.31,119.88,120.01,74162.0,111.2048,111.2048,110.8074,110.9275,74162.0
2021-01-06 09:30:00,122.31,125.85,122.16,125.36,177411.0,113.0535,116.3256,112.9148,115.8726,177411.0
2021-01-06 09:40:00,125.37,126.48,125.37,126.47,86631.0,115.8819,116.9079,115.8819,116.8986,86631.0
2021-01-06 09:50:00,126.3,127.01,126.07,126.98,112483.0,116.7415,117.3978,116.5289,117.37,112483.0
2021-01-06 10:00:00,126.92,127.32,126.57,126.8,91653.0,117.3146,117.6843,116.9911,117.2037,91653.0
2021-01-06 10:10:00,126.94,127.32,126.8,126.89,117904.0,117.3331,117.6843,117.2037,117.2869,117904.0
2021-01-06 10:20:00,126.92,127.5,126.64,127.35,121778.0,117.3146,117.8507,117.0558,117.712,121778.0
2021-01-06 10:30:00,127.35,128.03,127.29,127.65,89185.0,117.712,118.3406,117.6566,117.9893,89185.0
2021-01-06 10:40:00,127.64,127.77,127.42,127.67,26720.0,117.9801,118.1003,117.7767,118.0078,26720.0
2021-01-06 10:50:00,127.65,128.05,127.63,127.86,52483.0,117.9893,118.3591,117.9709,118.1834,52483.0
2021-01-06 11:00:00,127.89,128.2,127.8,128.19,93595.0,118.2112,118.4977,118.128,118.4885,93595.0
2021-01-06 11:10:00,128.15,128.36,127.94,128.21,72368.0,118.4515,118.6456,118.2574,118.507,72368.0
2021-01-06 11:20:00,128.26,128.33,127.85,127.9,42197.0,118.5532,118.6179,118.1742,118.2204,42197.0
2021-01-06 11:30:00,127.94,127.94,127.22,127.22,17145.0,118.2574,118.2574,117.5919,117.5919,17145.0
2021-01-06 11:40:00,127.22,127.42,127.06,127.34,57563.0,117.5919,117.7767,117.444,117.7028,57563.0
2021-01-06 11:50:00,127.29,127.36,126.77,126.78,67319.0,117.6566,117.7213,117.1759,117.1852,67319.0
2021-01-06 12:00:00,126.85,127.03,126.5,126.54,44910.0,117.2499,117.4163,116.9264,116.9633,44910.0
2021-01-06 12:10:00,126.54,126.71,126.46,126.53,51480.0,116.9633,117.1205,116.8894,116.9541,51480.0
2021-01-06 12:20:00,126.5,126.78,126.39,126.75,35344.0,116.9264,117.1852,116.8247,117.1575,35344.0
2021-01-06 12:30:00,126.78,127.1,126.77,126.97,25118.0,117.1852,117.481,117.1759,117.3608,25118.0
2021-01-06 12:40:00,127.0,127.4,126.91,127.25,29600.0,117.3885,117.7583,117.3053,117.6196,29600.0
2021-01-06 12:50:00,127.24,127.37,127.11,127.27,21510.0,117.6104,117.7305,117.4902,117.6381,21510.0
2021-01-06 13:00:00,127.27,127.37,127.01,127.06,19103.0,117.6381,117.7305,117.3978,117.444,19103.0
2021-01-06 13:10:00,127.06,127.09,126.74,126.83,43125.0,117.444,117.4717,117.1482,117.2314,43125.0
2021-01-06 13:20:00,126.85,126.85,126.54,126.59,23321.0,117.2499,117.2499,116.9633,117.0096,23321.0
2021-01-06 13:30:00,126.59,126.76,126.5,126.66,17377.0,117.0096,117.1667,116.9264,117.0743,17377.0
2021-01-06 13:40:00,126.73,126.97,126.67,126.71,31141.0,117.139,117.3608,117.0835,117.1205,31141.0
2021-01-06 13:50:00,126.68,126.83,126.58,126.78,78378.0,117.0928,117.2314,117.0003,117.1852,78378.0
2021-01-06 14:00:00,126.8,127.16,126.8,127.05,17011.0,117.2037,117.5364,117.2037,117.4347,17011.0
2021-01-06 14:10:00,127.08,127.23,126.44,126.46,19070.0,117.4625,117.6011,116.8709,116.8894,19070.0
2021-01-06 14:20:00,126.5,126.68,126.04,126.13,20679.0,116.9264,117.0928,116.5012,116.5844,20679.0
2021-01-06 14:30:00,126.11,126.66,125.79,125.9,26488.0,116.5659,117.0743,116.2701,116.3718,26488.0
2021-01-06 14:40:00,125.83,126.24,125.32,125.45,25835.0,116.3071,116.6861,115.8357,115.9558,25835.0
2021-01-06 14:50:00,125.45,126.12,125.18,126.12,31031.0,115.9558,116.5751,115.7063,116.5751,31031.0
2021-01-06 15:00:00,126.15,126.15,125.71,125.9,90673.0,116.6029,116.6029,116.1962,116.3718,90673.0
2021-01-06 15:10:00,125.95,126.5,125.9,126.3,35206.0,116.418,116.9264,116.3718,116.7415,35206.0
2021-01-06 15:20:00,126.33,126.57,125.8,126.42,39592.0,116.7692,116.9911,116.2793,116.8524,39592.0
2021-01-06 15:30:00,126.45,126.64,126.11,126.22,39583.0,116.8802,117.0558,116.5659,116.6676,39583.0
2021-01-06 15:40:00,126.25,126.6,126.07,126.4,40965.0,116.6953,117.0188,116.5289,116.8339,40965.0
2021-01-06 15:50:00,126.39,126.87,125.85,126.49,127039.0,116.8247,117.2684,116.3256,116.9171,127039.0
2021-01-07 09:30:00,127.79,128.63,127.49,127.65,92639.0,118.1187,118.8952,117.8414,117.9893,92639.0
2021-01-07 09:40:00,127.52,127.76,126.45,126.81,29078.0,117.8692,118.091,116.8802,117.2129,29078.0
2021-01-07 09:50:00,126.7,127.06,126.43,127.06,39227.0,117.1112,117.444,116.8617,117.444,39227.0
2021-01-07 10:00:00,127.06,127.81,127.01,127.33,20760.0,117.444,118.1372,117.3978,117.6936,20760.0
2021-01-07 10:10:00,127.45,127.93,127.1,127.81,24609.0,117.8045,118.2481,117.481,118.1372,24609.0
2021-01-07 10:20:00,127.98,128.45,127.95,128.41,31119.0,118.2944,118.7288,118.2666,118.6918,31119.0
2021-01-07 10:30:00,128.48,128.73,128.42,128.67,44265.0,118.7565,118.9876,118.7011,118.9321,44265.0
2021-01-07 10:40:00,128.66,128.97,128.58,128.76,75722.0,118.9229,119.2094,118.849,119.0153,75722.0
2021-01-07 10:50:00,128.74,129.09,128.57,129.02,38428.0,118.9968,119.3204,118.8397,119.2557,38428.0
2021-01-07 11:00:00,129.07,129.4,128.8,129.1,36005.0,119.3019,119.6069,119.0523,119.3296,36005.0
2021-01-07 11:10:00,129.07,129.38,128.84,129.38,55033.0,119.3019,119.5884,119.0893,119.5884,55033.0
2021-01-07 11:20:00,129.42,129.6,129.14,129.24,43490.0,119.6254,119.7918,119.3666,119.459,43490.0
2021-01-07 11:30:00,129.25,129.52,129.19,129.31,60772.0,119.4683,119.7178,119.4128,119.5237,60772.0
2021-01-07 11:40:00,129.34,129.48,129.21,129.32,64852.0,119.5514,119.6808,119.4313,119.533,64852.0
2021-01-07 11:50:00,129.32,129.46,129.24,129.36,59184.0,119.533,119.6624,119.459,119.5699,59184.0
2021-01-07 12:00:00,129.38,129.77,129.28,129.62,25414.0,119.5884,119.9489,119.496,119.8102,25414.0
2021-01-07 12:10:00,129.62,129.62,129.24,129.37,29905.0,119.8102,119.8102,119.459,119.5792,29905.0
2021-01-07 12:20:00,129.37,129.69,129.36,129.67,39186.0,119.5792,119.875,119.5699,119.8565,39186.0
2021-01-07 12:30:00,129.67,129.77,129.48,129.53,19728.0,119.8565,119.9489,119.6808,119.7271,19728.0
2021-01-07 12:40:00,129.5,129.57,129.26,129.4,163444.0,119.6993,119.764,119.4775,119.6069,163444.0
2021-01-07 12:50:00,129.38,129.76,129.29,129.74,28070.0,119.5884,119.9397,119.5052,119.9212,28070.0
2021-01-07 13:00:00,129.74,130.0,129.73,129.77,36378.0,119.9212,120.1615,119.9119,119.9489,36378.0
2021-01-07 13:10:00,129.74,129.97,129.69,129.75,53036.0,119.9212,120.1338,119.875,119.9304,53036.0
2021-01-07 13:20:00,129.74,129.74,129.13,129.15,19717.0,119.9212,119.9212,119.3573,119.3758,19717.0
2021-01-07 13:30:00,129.2,129.28,128.9,129.02,41915.0,119.422,119.496,119.1447,119.2557,41915.0
2021-01-07 13:40:00,129.02,129.4,129.01,129.27,21041.0,119.2557,119.6069,119.2464,119.4867,21041.0
2021-01-07 13:50:00,129.27,129.53,129.18,129.38,29712.0,119.4867,119.7271,119.4035,119.5884,29712.0
2021-01-07 14:00:00,129.35,129.44,129.13,129.15,23361.0,119.5607,119.6439,119.3573,119.3758,23361.0
2021-01-07 14:10:00,129.13,129.14,128.83,128.83,16637.0,119.3573,119.3666,119.08,119.08,16637.0
2021-01-07 14:20:00,128.82,128.88,128.5,128.51,15169.0,119.0708,119.1263,118.775,118.7843,15169.0
2021-01-07 14:30:00,128.53,128.79,128.53,128.77,21309.0,118.8027,119.0431,118.8027,119.0246,21309.0
2021-01-07 14:40:00,128.78,128.83,128.59,128.83,22325.0,119.0338,119.08,118.8582,119.08,22325.0
2021-01-07 14:50:00,128.84,129.08,128.69,129.03,46790.0,119.0893,119.3111,118.9506,119.2649,46790.0
2021-01-07 15:00:00,129.01,129.36,129.01,129.23,36708.0,119.2464,119.5699,119.2464,119.4498,36708.0
2021-01-07 15:10:00,129.25,129.31,129.07,129.12,44231.0,119.4683,119.5237,119.3019,119.3481,44231.0
2021-01-07 15:20:00,129.1,129.31,128.96,128.97,36463.0,119.3296,119.5237,119.2002,119.2094,36463.0
2021-01-07 15:30:00,129.0,129.15,128.82,129.09,46908.0,119.2372,119.3758,119.0708,119.3204,46908.0
2021-01-07 15:40:00,129.13,129.42,129.08,129.34,55072.0,119.3573,119.6254,119.3111,119.5514,55072.0
2021-01-07 15:50:00,129.31,129.45,129.08,129.08,144935.0,119.5237,119.6531,119.3111,119.3111,144935.0
2021-01-08 09:30:00,129.28,129.9,128.72,129.03,62409.0,119.496,120.0691,118.9784,119.2649,62409.0
2021-01-08 09:40:00,129.02,129.05,128.42,128.87,25860.0,119.2557,119.2834,118.7011,119.117,25860.0
2021-01-08 09:50:00,128.83,128.96,128.25,128.43,24253.0,119.08,119.2002,118.5439,118.7103,24253.0
2021-01-08 10:00:00,128.46,128.53,128.04,128.19,24375.0,118.738,118.8027,118.3498,118.4885,24375.0
2021-01-08 10:10:00,128.19,128.35,127.83,128.22,17291.0,118.4885,118.6364,118.1557,118.5162,17291.0
2021-01-08 10:20:00,128.17,128.56,127.69,127.76,20401.0,118.47,118.8305,118.0263,118.091,20401.0
2021-01-08 10:30:00,127.78,128.02,127.51,127.56,39607.0,118.1095,118.3313,117.8599,117.9062,39607.0
2021-01-08 10:40:00,127.64,128.11,127.64,127.95,23433.0,117.9801,118.4145,117.9801,118.2666,23433.0
2021-01-08 10:50:00,127.95,128.05,127.6,127.61,26109.0,118.2666,118.3591,117.9431,117.9524,26109.0
2021-01-08 11:00:00,127.63,127.97,127.33,127.46,188272.0,117.9709,118.2851,117.6936,117.8137,188272.0
2021-01-08 11:10:00,127.46,127.71,127.21,127.33,40353.0,117.8137,118.0448,117.5826,117.6936,40353.0
2021-01-08 11:20:00,127.41,127.81,127.39,127.81,38556.0,117.7675,118.1372,117.749,118.1372,38556.0
2021-01-08 11:30:00,127.74,128.01,127.7,127.89,26097.0,118.0725,118.3221,118.0356,118.2112,26097.0
2021-01-08 11:40:00,127.82,128.07,127.82,127.88,28595.0,118.1465,118.3776,118.1465,118.2019,28595.0
2021-01-08 11:50:00,127.87,127.87,127.51,127.69,22929.0,118.1927,118.1927,117.8599,118.0263,22929.0
2021-01-08 12:00:00,127.69,127.7,127.17,127.31,36896.0,118.0263,118.0356,117.5457,117.6751,36896.0
2021-01-08 12:10:00,127.31,127.48,127.13,127.39,37297.0,117.6751,117.8322,117.5087,117.749,37297.0
2021-01-08 12:20:00,127.36,127.37,127.15,127.16,26293.0,117.7213,117.7305,117.5272,117.5364,26293.0
2021-01-08 12:30:00,127.13,127.17,126.85,126.86,30125.0,117.5087,117.5457,117.2499,117.2591,30125.0
2021-01-08 12:40:00,126.87,126.97,126.6,126.6,27449.0,117.2684,117.3608,117.0188,117.0188,27449.0
2021-01-08 12:50:00,126.57,126.65,126.32,126.47,51562.0,116.9911,117.065,116.76,116.8986,51562.0
2021-01-08 13:00:00,126.47,126.49,126.16,126.21,18675.0,116.8986,116.9171,116.6121,116.6583,18675.0
2021-01-08 13:10:00,126.11,126.23,125.97,126.0,29570.0,116.5659,116.6768,116.4365,116.4642,29570.0
2021-01-08 13:20:00,125.96,126.21,125.46,125.95,29576.0,116.4272,116.6583,115.9651,116.418,29576.0
2021-01-08 13:30:00,125.9,126.02,125.33,125.59,29678.0,116.3718,116.4827,115.8449,116.0852,29678.0
2021-01-08 13:40:00,125.5,125.66,125.16,125.66,33449.0,116.0021,116.1499,115.6878,116.1499,33449.0
2021-01-08 13:50:00,125.62,125.73,125.14,125.26,35662.0,116.113,116.2146,115.6693,115.7802,35662.0
2021-01-08 14:00:00,125.29,125.82,125.29,125.67,50119.0,115.8079,116.2978,115.8079,116.1592,50119.0
2021-01-08 14:10:00,125.67,126.05,125.66,125.8,62971.0,116.1592,116.5104,116.1499,116.2793,62971.0
2021-01-08 14:20:00,125.8,126.05,125.7,126.04,24639.0,116.2793,116.5104,116.1869,116.5012,24639.0
2021-01-08 14:30:00,126.06,126.22,125.88,126.1,35512.0,116.5197,116.6676,116.3533,116.5566,35512.0
2021-01-08 14:40:00,126.07,126.1,125.7,125.99,26536.0,116.5289,116.5566,116.1869,116.455,26536.0
2021-01-08 14:50:00,125.99,126.37,125.98,126.15,54983.0,116.455,116.8062,116.4457,116.6029,54983.0
2021-01-08 15:00:00,126.14,126.47,126.13,126.34,46480.0,116.5936,116.8986,116.5844,116.7785,46480.0
2021-01-08 15:10:00,126.37,126.37,125.96,126.14,29781.0,116.8062,116.8062,116.4272,116.5936,29781.0
2021-01-08 15:20:00,126.14,126.24,125.86,126.1,39970.0,116.5936,116.6861,116.3348,116.5566,39970.0
2021-01-08 15:30:00,126.13,126.55,126.02,126.55,55679.0,116.5844,116.9726,116.4827,116.9726,55679.0
2021-01-08 15:40:00,126.57,126.74,126.36,126.51,56923.0,116.9911,117.1482,116.797,116.9356,56923.0
2021-01-08 15:50:00,126.53,127.01,126.46,126.89,127725.0,116.9541,117.3978,116.8894,117.2869,127725.0
2021-01-11 09:30:00,125.2,126.64,125.13,126.57,45953.0,115.7248,117.0558,115.6601,116.9911,45953.0
2021-01-11 09:40:00,126.45,127.08,126.28,126.63,16666.0,116.8802,117.4625,116.723,117.0465,16666.0
2021-01-11 09:50:00,126.46,127.03,126.46,126.87,16905.0,116.8894,117.4163,116.8894,117.2684,16905.0
2021-01-11 10:00:00,126.76,127.14,126.75,126.86,18589.0,117.1667,117.5179,117.1575,117.2591,18589.0
2021-01-11 10:10:00,126.89,126.97,126.4,126.47,37201.0,117.2869,117.3608,116.8339,116.8986,37201.0
2021-01-11 10:20:00,126.48,126.95,126.36,126.86,15244.0,116.9079,117.3423,116.797,117.2591,15244.0
2021-01-11 10:30:00,126.89,126.98,126.83,126.92,12552.0,117.2869,117.37,117.2314,117.3146,12552.0
2021-01-11 10:40:00,126.93,127.03,126.73,126.78,23533.0,117.3238,117.4163,117.139,117.1852,23533.0
2021-01-11 10:50:00,126.78,127.15,126.56,127.14,11851.0,117.1852,117.5272,116.9818,117.5179,11851.0
2021-01-11 11:00:00,127.14,127.23,126.99,127.09,16580.0,117.5179,117.6011,117.3793,117.4717,16580.0
2021-01-11 11:10:00,127.05,127.4,126.78,127.33,28154.0,117.4347,117.7583,117.1852,117.6936,28154.0
2021-01-11 11:20:00,127.36,127.77,127.33,127.72,38307.0,117.7213,118.1003,117.6936,118.054,38307.0
2021-01-11 11:30:00,127.74,127.74,127.15,127.22,40772.0,118.0725,118.0725,117.5272,117.5919,40772.0
2021-01-11 11:40:00,127.22,127.38,127.03,127.29,17587.0,117.5919,117.7398,117.4163,117.6566,17587.0
2021-01-11 11:50:00,127.38,127.52,127.19,127.2,8347.0,117.7398,117.8692,117.5642,117.5734,8347.0
2021-01-11 12:00:00,127.24,127.38,127.1,127.35,15565.0,117.6104,117.7398,117.481,117.712,15565.0
2021-01-11 12:10:00,127.29,127.34,127.14,127.16,8222.0,117.6566,117.7028,117.5179,117.5364,8222.0
2021-01-11 12:20:00,127.16,127.23,127.04,127.09,14758.0,117.5364,117.6011,117.4255,117.4717,14758.0
2021-01-11 12:30:00,127.1,127.35,127.09,127.25,9359.0,117.481,117.712,117.4717,117.6196,9359.0
2021-01-11 12:40:00,127.26,127.35,127.17,127.35,17247.0,117.6289,117.712,117.5457,117.712,17247.0
2021-01-11 12:50:00,127.36,127.47,127.28,127.36,19151.0,117.7213,117.823,117.6473,117.7213,19151.0
2021-01-11 13:00:00,127.35,127.41,127.31,127.33,12727.0,117.712,117.7675,117.6751,117.6936,12727.0
2021-01-11 13:10:00,127.35,127.4,127.24,127.28,29189.0,117.712,117.7583,117.6104,117.6473,29189.0
2021-01-11 13:20:00,127.27,127.29,127.0,127.14,13380.0,117.6381,117.6566,117.3885,117.5179,13380.0
2021-01-11 13:30:00,127.13,127.19,127.06,127.16,11310.0,117.5087,117.5642,117.444,117.5364,11310.0
2021-01-11 13:40:00,127.13,127.13,126.89,126.91,34802.0,117.5087,117.5087,117.2869,117.3053,34802.0
2021-01-11 13:50:00,126.98,127.11,126.94,127.1,9030.0,117.37,117.4902,117.3331,117.481,9030.0
2021-01-11 14:00:00,127.03,127.14,126.97,126.99,15990.0,117.4163,117.5179,117.3608,117.3793,15990.0
2021-01-11 14:10:00,127.02,127.16,126.99,126.99,10411.0,117.407,117.5364,117.3793,117.3793,10411.0
2021-01-11 14:20:00,126.98,127.04,126.84,126.89,9315.0,117.37,117.4255,117.2406,117.2869,9315.0
2021-01-11 14:30:00,126.88,127.04,126.88,127.0,8777.0,117.2776,117.4255,117.2776,117.3885,8777.0
2021-01-11 14:40:00,126.96,127.4,126.95,127.34,42132.0,117.3516,117.7583,117.3423,117.7028,42132.0
2021-01-11 14:50:00,127.33,127.33,127.03,127.13,29897.0,117.6936,117.6936,117.4163,117.5087,29897.0
2021-01-11 15:00:00,127.11,127.19,126.81,126.81,29122.0,117.4902,117.5642,117.2129,117.2129,29122.0
2021-01-11 15:10:00,126.85,126.88,126.59,126.74,33289.0,117.2499,117.2776,117.0096,117.1482,33289.0
2021-01-11 15:20:00,126.74,126.99,126.7,126.83,16084.0,117.1482,117.3793,117.1112,117.2314,16084.0
2021-01-11 15:30:00,126.82,126.92,126.6,126.6,22025.0,117.2222,117.3146,117.0188,117.0188,22025.0
2021-01-11 15:40:00,126.58,126.94,126.48,126.94,37175.0,117.0003,117.3331,116.9079,117.3331,37175.0
2021-01-11 15:50:00,126.94,127.04,126.72,126.95,104424.0,117.3331,117.4255,117.1297,117.3423,104424.0
2021-01-12 09:30:00,126.74,127.31,126.16,126.36,46358.0,117.1482,117.6751,116.6121,116.797,46358.0
2021-01-12 09:40:00,126.29,127.34,126.28,127.17,18480.0,116.7323,117.7028,116.723,117.5457,18480.0
2021-01-12 09:50:00,127.08,127.65,126.98,127.36,92837.0,117.4625,117.9893,117.37,117.7213,92837.0
2021-01-12 10:00:00,127.36,128.08,127.32,127.92,19842.0,117.7213,118.3868,117.6843,118.2389,19842.0
2021-01-12 10:10:00,128.05,128.39,127.96,128.24,14787.0,118.3591,118.6733,118.2759,118.5347,14787.0
2021-01-12 10:20:00,128.27,128.44,128.12,128.16,17293.0,118.5624,118.7196,118.4238,118.4607,17293.0
2021-01-12 10:30:00,128.22,128.28,127.99,128.05,13779.0,118.5162,118.5717,118.3036,118.3591,13779.0
2021-01-12 10:40:00,128.09,128.3,128.02,128.27,14571.0,118.396,118.5901,118.3313,118.5624,14571.0
2021-01-12 10:50:00,128.33,128.41,128.05,128.33,12399.0,118.6179,118.6918,118.3591,118.6179,12399.0
2021-01-12 11:00:00,128.24,128.4,128.06,128.29,14241.0,118.5347,118.6826,118.3683,118.5809,14241.0
2021-01-12 11:10:00,128.36,128.61,128.25,128.28,8436.0,118.6456,118.8767,118.5439,118.5717,8436.0
2021-01-12 11:20:00,128.25,128.32,128.09,128.19,10431.0,118.5439,118.6086,118.396,118.4885,10431.0
2021-01-12 11:30:00,128.22,128.24,127.86,127.88,14913.0,118.5162,118.5347,118.1834,118.2019,14913.0
2021-01-12 11:40:00,127.88,128.06,127.88,127.93,13332.0,118.2019,118.3683,118.2019,118.2481,13332.0
2021-01-12 11:50:00,128.0,128.02,127.58,128.02,9127.0,118.3129,118.3313,117.9246,118.3313,9127.0
2021-01-12 12:00:00,128.02,128.11,127.6,127.6,7783.0,118.3313,118.4145,117.9431,117.9431,7783.0
2021-01-12 12:10:00,127.64,128.11,127.62,128.05,26227.0,117.9801,118.4145,117.9616,118.3591,26227.0
2021-01-12 12:20:00,128.05,128.35,127.99,128.35,21986.0,118.3591,118.6364,118.3036,118.6364,21986.0
2021-01-12 12:30:00,128.31,128.33,128.01,128.28,10384.0,118.5994,118.6179,118.3221,118.5717,10384.0
2021-01-12 12:40:00,128.29,128.37,128.14,128.22,11029.0,118.5809,118.6549,118.4423,118.5162,11029.0
2021-01-12 12:50:00,128.2,128.32,128.13,128.21,10015.0,118.4977,118.6086,118.433,118.507,10015.0
2021-01-12 13:00:00,128.25,128.37,128.1,128.2,46156.0,118.5439,118.6549,118.4053,118.4977,46156.0
2021-01-12 13:10:00,128.2,128.35,128.17,128.23,22765.0,118.4977,118.6364,118.47,118.5254,22765.0
2021-01-12 13:20:00,128.22,128.35,128.15,128.3,16955.0,118.5162,118.6364,118.4515,118.5901,16955.0
2021-01-12 13:30:00,128.32,128.42,128.19,128.34,15975.0,118.6086,118.7011,118.4885,118.6271,15975.0
2021-01-12 13:40:00,128.33,128.37,127.93,128.03,50123.0,118.6179,118.6549,118.2481,118.3406,50123.0
2021-01-12 13:50:00,127.98,128.1,127.88,127.94,12385.0,118.2944,118.4053,118.2019,118.2574,12385.0
2021-01-12 14:00:00,127.9,127.97,127.59,127.72,20259.0,118.2204,118.2851,117.9339,118.054,20259.0
2021-01-12 14:10:00,127.73,127.81,127.65,127.81,21401.0,118.0633,118.1372,117.9893,118.1372,21401.0
2021-01-12 14:20:00,127.83,128.04,127.75,127.95,19349.0,118.1557,118.3498,118.0818,118.2666,19349.0
2021-01-12 14:30:00,127.95,128.18,127.88,128.14,27083.0,118.2666,118.4792,118.2019,118.4423,27083.0
2021-01-12 14:40:00,128.18,128.21,127.75,128.16,20091.0,118.4792,118.507,118.0818,118.4607,20091.0
2021-01-12 14:50:00,128.16,128.26,127.95,128.19,33669.0,118.4607,118.5532,118.2666,118.4885,33669.0
2021-01-12 15:00:00,128.2,128.35,128.11,128.16,17374.0,118.4977,118.6364,118.4145,118.4607,17374.0
2021-01-12 15:10:00,128.16,128.27,128.05,128.25,16545.0,118.4607,118.5624,118.3591,118.5439,16545.0
2021-01-12 15:20:00,128.22,128.38,128.15,128.19,24361.0,118.5162,118.6641,118.4515,118.4885,24361.0
2021-01-12 15:30:00,128.13,128.21,127.92,128.04,34081.0,118.433,118.507,118.2389,118.3498,34081.0
2021-01-12 15:40:00,128.04,128.18,127.99,128.18,42740.0,118.3498,118.4792,118.3036,118.4792,42740.0
2021-01-12 15:50:00,128.2,128.49,128.1,128.35,131035.0,118.4977,118.7658,118.4053,118.6364,131035.0
2021-01-13 09:30:00,127.91,128.34,126.92,127.48,51012.0,118.2297,118.6271,117.3146,117.8322,51012.0
2021-01-13 09:40:00,127.49,127.66,127.04,127.17,43856.0,117.8414,117.9986,117.4255,117.5457,43856.0
2021-01-13 09:50:00,127.3,127.3,126.5,127.03,50417.0,117.6658,117.6658,116.9264,117.4163,50417.0
2021-01-13 10:00:00,126.84,127.05,126.6,127.02,33611.0,117.2406,117.4347,117.0188,117.407,33611.0
2021-01-13 10:10:00,126.99,127.2,126.73,127.08,34761.0,117.3793,117.5734,117.139,117.4625,34761.0
2021-01-13 10:20:00,127.02,127.07,126.54,126.65,44387.0,117.407,117.4532,116.9633,117.065,44387.0
2021-01-13 10:30:00,126.65,126.65,126.15,126.17,32782.0,117.065,117.065,116.6029,116.6213,32782.0
2021-01-13 10:40:00,126.21,126.26,126.0,126.05,21925.0,116.6583,116.7045,116.4642,116.5104,21925.0
2021-01-13 10:50:00,126.01,126.36,126.01,126.28,26564.0,116.4735,116.797,116.4735,116.723,26564.0
2021-01-13 11:00:00,126.32,126.48,126.14,126.16,25050.0,116.76,116.9079,116.5936,116.6121,25050.0
2021-01-13 11:10:00,126.19,126.25,126.05,126.12,26001.0,116.6398,116.6953,116.5104,116.5751,26001.0
2021-01-13 11:20:00,126.16,126.37,126.1,126.13,23608.0,116.6121,116.8062,116.5566,116.5844,23608.0
2021-01-13 11:30:00,126.12,126.3,126.09,126.18,30336.0,116.5751,116.7415,116.5474,116.6306,30336.0
2021-01-13 11:40:00,126.17,126.18,125.73,126.0,30716.0,116.6213,116.6306,116.2146,116.4642,30716.0
2021-01-13 11:50:00,126.05,126.27,125.85,126.24,27302.0,116.5104,116.7138,116.3256,116.6861,27302.0
2021-01-13 12:00:00,126.23,126.28,125.92,125.98,30114.0,116.6768,116.723,116.3903,116.4457,30114.0
2021-01-13 12:10:00,125.97,126.03,125.88,125.98,14189.0,116.4365,116.4919,116.3533,116.4457,14189.0
2021-01-13 12:20:00,125.95,126.09,125.8,126.09,24472.0,116.418,116.5474,116.2793,116.5474,24472.0
2021-01-13 12:30:00,126.17,126.22,125.99,126.13,23177.0,116.6213,116.6676,116.455,116.5844,23177.0
2021-01-13 12:40:00,126.17,126.24,125.95,126.2,16749.0,116.6213,116.6861,116.418,116.6491,16749.0
2021-01-13 12:50:00,126.22,126.41,126.11,126.11,16732.0,116.6676,116.8432,116.5659,116.5659,16732.0
2021-01-13 13:00:00,126.16,126.22,126.01,126.22,17625.0,116.6121,116.6676,116.4735,116.6676,17625.0
2021-01-13 13:10:00,126.26,126.26,126.09,126.14,16359.0,116.7045,116.7045,116.5474,116.5936,16359.0
2021-01-13 13:20:00,126.14,126.25,125.99,126.11,27710.0,116.5936,116.6953,116.455,116.5659,27710.0
2021-01-13 13:30:00,126.11,126.22,125.86,126.2,18775.0,116.5659,116.6676,116.3348,116.6491,18775.0
2021-01-13 13:40:00,126.2,126.29,126.14,126.19,9919.0,116.6491,116.7323,116.5936,116.6398,9919.0
2021-01-13 13:50:00,126.21,126.36,126.2,126.25,14158.0,116.6583,116.797,116.6491,116.6953,14158.0
2021-01-13 14:00:00,126.21,126.53,126.13,126.53,25431.0,116.6583,116.9541,116.5844,116.9541,25431.0
2021-01-13 14:10:00,126.53,126.75,126.52,126.63,19893.0,116.9541,117.1575,116.9449,117.0465,19893.0
2021-01-13 14:20:00,126.6,126.63,126.47,126.53,18015.0,117.0188,117.0465,116.8986,116.9541,18015.0
2021-01-13 14:30:00,126.53,126.54,126.26,126.33,20417.0,116.9541,116.9633,116.7045,116.7692,20417.0
2021-01-13 14:40:00,126.33,126.6,126.26,126.53,37194.0,116.7692,117.0188,116.7045,116.9541,37194.0
2021-01-13 14:50:00,126.55,126.58,126.32,126.37,45175.0,116.9726,117.0003,116.76,116.8062,45175.0
2021-01-13 15:00:00,126.36,126.56,126.2,126.35,59296.0,116.797,116.9818,116.6491,116.7877,59296.0
2021-01-13 15:10:00,126.35,126.46,126.04,126.05,102681.0,116.7877,116.8894,116.5012,116.5104,102681.0
2021-01-13 15:20:00,126.05,126.05,125.55,125.61,71495.0,116.5104,116.5104,116.0483,116.1037,71495.0
2021-01-13 15:30:00,125.61,125.74,125.45,125.5,59671.0,116.1037,116.2239,115.9558,116.0021,59671.0
2021-01-13 15:40:00,125.53,125.62,125.41,125.43,110076.0,116.0298,116.113,115.9189,115.9374,110076.0
2021-01-13 15:50:00,125.42,125.61,125.3,125.34,269272.0,115.9281,116.1037,115.8172,115.8542,269272.0
2021-01-14 09:30:00,126.23,126.6,125.78,125.93,112345.0,116.6768,117.0188,116.2609,116.3995,112345.0
2021-01-14 09:40:00,125.93,125.94,125.41,125.5,53863.0,116.3995,116.4088,115.9189,116.0021,53863.0
2021-01-14 09:50:00,125.47,125.75,125.39,125.69,50577.0,115.9743,116.2331,115.9004,116.1777,50577.0
2021-01-14 10:00:00,125.72,125.99,125.58,125.72,50042.0,116.2054,116.455,116.076,116.2054,50042.0
2021-01-14 10:10:00,125.76,125.92,125.36,125.58,61920.0,116.2424,116.3903,115.8726,116.076,61920.0
2021-01-14 10:20:00,125.63,125.71,125.13,125.2,36135.0,116.1222,116.1962,115.6601,115.7248,36135.0
2021-01-14 10:30:00,125.17,125.24,124.81,124.94,34132.0,115.697,115.7617,115.3643,115.4844,34132.0
2021-01-14 10:40:00,124.96,125.1,124.7,124.71,36886.0,115.5029,115.6323,115.2626,115.2718,36886.0
2021-01-14 10:50:00,124.71,125.05,124.65,124.94,25750.0,115.2718,115.5861,115.2164,115.4844,25750.0
2021-01-14 11:00:00,124.97,124.97,124.44,124.46,29148.0,115.5122,115.5122,115.0223,115.0408,29148.0
2021-01-14 11:10:00,124.46,124.68,124.42,124.68,64661.0,115.0408,115.2441,115.0038,115.2441,64661.0
2021-01-14 11:20:00,124.68,125.19,124.57,125.07,60723.0,115.2441,115.7155,115.1424,115.6046,60723.0
2021-01-14 11:30:00,125.09,125.23,124.99,125.13,63150.0,115.6231,115.7525,115.5307,115.6601,63150.0
2021-01-14 11:40:00,125.11,125.19,124.98,125.08,24652.0,115.6416,115.7155,115.5214,115.6138,24652.0
2021-01-14 11:50:00,125.08,125.19,124.96,125.01,27651.0,115.6138,115.7155,115.5029,115.5491,27651.0
2021-01-14 12:00:00,125.01,125.53,125.0,125.53,77573.0,115.5491,116.0298,115.5399,116.0298,77573.0
2021-01-14 12:10:00,125.5,125.81,125.48,125.73,16466.0,116.0021,116.2886,115.9836,116.2146,16466.0
2021-01-14 12:20:00,125.73,125.77,125.45,125.6,22249.0,116.2146,116.2516,115.9558,116.0945,22249.0
2021-01-14 12:30:00,125.58,125.63,125.28,125.31,32547.0,116.076,116.1222,115.7987,115.8264,32547.0
2021-01-14 12:40:00,125.29,125.46,125.18,125.37,25717.0,115.8079,115.9651,115.7063,115.8819,25717.0
2021-01-14 12:50:00,125.35,125.44,125.29,125.38,19927.0,115.8634,115.9466,115.8079,115.8911,19927.0
2021-01-14 13:00:00,125.33,125.36,125.05,125.22,31965.0,115.8449,115.8726,115.5861,115.7432,31965.0
2021-01-14 13:10:00,125.21,125.23,125.0,125.0,17767.0,115.734,115.7525,115.5399,115.5399,17767.0
2021-01-14 13:20:00,125.02,125.43,124.87,125.43,32767.0,115.5584,115.9374,115.4197,115.9374,32767.0
2021-01-14 13:30:00,125.47,125.8,125.4,125.8,51067.0,115.9743,116.2793,115.9096,116.2793,51067.0
2021-01-14 13:40:00,125.76,125.84,125.37,125.49,76866.0,116.2424,116.3163,115.8819,115.9928,76866.0
2021-01-14 13:50:00,125.47,125.5,125.26,125.35,35687.0,115.9743,116.0021,115.7802,115.8634,35687.0
2021-01-14 14:00:00,125.34,125.6,125.33,125.56,27454.0,115.8542,116.0945,115.8449,116.0575,27454.0
2021-01-14 14:10:00,125.58,125.64,125.39,125.44,140353.0,116.076,116.1315,115.9004,115.9466,140353.0
2021-01-14 14:20:00,125.48,125.53,125.34,125.45,50454.0,115.9836,116.0298,115.8542,115.9558,50454.0
2021-01-14 14:30:00,125.45,125.51,125.39,125.43,49083.0,115.9558,116.0113,115.9004,115.9374,49083.0
2021-01-14 14:40:00,125.4,125.4,125.17,125.2,41291.0,115.9096,115.9096,115.697,115.7248,41291.0
2021-01-14 14:50:00,125.24,125.28,125.01,125.03,24265.0,115.7617,115.7987,115.5491,115.5676,24265.0
2021-01-14 15:00:00,125.04,125.06,124.9,124.95,91178.0,115.5769,115.5954,115.4475,115.4937,91178.0
2021-01-14 15:10:00,124.94,124.96,124.57,124.57,99286.0,115.4844,115.5029,115.1424,115.1424,99286.0
2021-01-14 15:20:00,124.59,124.84,124.3,124.47,110796.0,115.1609,115.392,114.8929,115.05,110796.0
2021-01-14 15:30:00,124.47,124.65,124.38,124.56,64151.0,115.05,115.2164,114.9668,115.1332,64151.0
2021-01-14 15:40:00,124.56,124.61,124.4,124.61,146863.0,115.1332,115.1794,114.9853,115.1794,146863.0
2021-01-14 15:50:00,124.57,124.65,124.19,124.61,310916.0,115.1424,115.2164,114.7912,115.1794,310916.0
2021-01-15 09:30:00,122.88,123.2,121.0,121.38,206611.0,113.5803,113.8761,111.8426,112.1939,206611.0
2021-01-15 09:40:00,121.17,122.45,121.05,122.29,25837.0,111.9998,113.1829,111.8888,113.035,25837.0
2021-01-15 09:50:00,122.4,122.53,121.67,121.94,28344.0,113.1367,113.2568,112.4619,112.7115,28344.0
2021-01-15 10:00:00,122.02,122.17,121.52,121.59,87123.0,112.7854,112.9241,112.3233,112.388,87123.0
2021-01-15 10:10:00,121.68,122.1,121.51,121.55,20990.0,112.4712,112.8594,112.314,112.351,20990.0
2021-01-15 10:20:00,121.61,121.66,121.18,121.18,45506.0,112.4065,112.4527,112.009,112.009,45506.0
2021-01-15 10:30:00,121.18,121.97,121.03,121.91,32523.0,112.009,112.7392,111.8703,112.6837,32523.0
2021-01-15 10:40:00,121.9,122.29,121.85,121.92,48701.0,112.6745,113.035,112.6283,112.693,48701.0
2021-01-15 10:50:00,121.96,122.2,121.6,121.85,68018.0,112.73,112.9518,112.3972,112.6283,68018.0
2021-01-15 11:00:00,121.85,121.88,121.36,121.43,38132.0,112.6283,112.656,112.1754,112.2401,38132.0
2021-01-15 11:10:00,121.46,122.11,121.4,122.02,38979.0,112.2678,112.8686,112.2123,112.7854,38979.0
2021-01-15 11:20:00,122.03,122.58,122.03,122.52,31887.0,112.7947,113.303,112.7947,113.2476,31887.0
2021-01-15 11:30:00,122.51,122.55,122.26,122.53,56204.0,113.2383,113.2753,113.0073,113.2568,56204.0
2021-01-15 11:40:00,122.53,122.88,122.51,122.56,37466.0,113.2568,113.5803,113.2383,113.2846,37466.0
2021-01-15 11:50:00,122.51,122.7,122.33,122.69,15255.0,113.2383,113.414,113.072,113.4047,15255.0
2021-01-15 12:00:00,122.69,122.79,122.35,122.68,68852.0,113.4047,113.4971,113.0904,113.3955,68852.0
2021-01-15 12:10:00,122.67,122.67,122.42,122.52,72632.0,113.3862,113.3862,113.1552,113.2476,72632.0
2021-01-15 12:20:00,122.52,122.9,122.48,122.87,64548.0,113.2476,113.5988,113.2106,113.5711,64548.0
2021-01-15 12:30:00,122.82,123.08,122.82,123.08,10674.0,113.5249,113.7652,113.5249,113.7652,10674.0
2021-01-15 12:40:00,123.07,123.29,123.03,123.15,11601.0,113.756,113.9593,113.719,113.8299,11601.0
2021-01-15 12:50:00,123.14,123.4,123.03,123.4,10974.0,113.8207,114.061,113.719,114.061,10974.0
2021-01-15 13:00:00,123.4,123.4,122.92,122.97,32208.0,114.061,114.061,113.6173,113.6635,32208.0
2021-01-15 13:10:00,123.0,123.26,122.91,123.15,13444.0,113.6913,113.9316,113.6081,113.8299,13444.0
2021-01-15 13:20:00,123.2,123.2,123.08,123.14,9535.0,113.8761,113.8761,113.7652,113.8207,9535.0
2021-01-15 13:30:00,123.16,123.27,122.89,122.99,10754.0,113.8391,113.9408,113.5896,113.682,10754.0
2021-01-15 13:40:00,122.96,123.2,122.7,123.06,43695.0,113.6543,113.8761,113.414,113.7467,43695.0
2021-01-15 13:50:00,123.0,123.06,122.78,123.02,7460.0,113.6913,113.7467,113.4879,113.7097,7460.0
2021-01-15 14:00:00,123.04,123.17,122.96,123.05,10817.0,113.7282,113.8484,113.6543,113.7375,10817.0
2021-01-15 14:10:00,122.98,123.07,122.87,122.94,15437.0,113.6728,113.756,113.5711,113.6358,15437.0
2021-01-15 14:20:00,122.92,123.13,122.87,123.13,11890.0,113.6173,113.8114,113.5711,113.8114,11890.0
2021-01-15 14:30:00,123.15,123.32,122.95,123.12,94347.0,113.8299,113.987,113.645,113.8022,94347.0
2021-01-15 14:40:00,123.08,123.16,122.86,122.89,25622.0,113.7652,113.8391,113.5619,113.5896,25622.0
2021-01-15 14:50:00,122.89,122.93,122.59,122.67,25120.0,113.5896,113.6266,113.3123,113.3862,25120.0
2021-01-15 15:00:00,122.68,122.8,122.52,122.54,28882.0,113.3955,113.5064,113.2476,113.2661,28882.0
2021-01-15 15:10:00,122.51,122.92,122.51,122.76,26239.0,113.2383,113.6173,113.2383,113.4694,26239.0
2021-01-15 15:20:00,122.75,122.85,122.67,122.67,36883.0,113.4602,113.5526,113.3862,113.3862,36883.0
2021-01-15 15:30:00,122.65,122.85,122.53,122.68,36965.0,113.3677,113.5526,113.2568,113.3955,36965.0
2021-01-15 15:40:00,122.71,122.95,122.62,122.78,52748.0,113.4232,113.645,113.34,113.4879,52748.0
2021-01-15 15:50:00,122.82,123.23,122.73,123.16,186610.0,113.5249,113.9038,113.4417,113.8391,186610.0
2021-01-19 09:30:00,124.58,125.47,124.01,125.2,77854.0,115.1517,115.9743,114.6248,115.7248,77854.0
2021-01-19 09:40:00,125.19,125.49,124.71,124.89,28532.0,115.7155,115.9928,115.2718,115.4382,28532.0
2021-01-19 09:50:00,124.91,124.92,124.49,124.65,21339.0,115.4567,115.4659,115.0685,115.2164,21339.0
2021-01-19 10:00:00,124.65,125.01,124.64,124.81,46496.0,115.2164,115.5491,115.2071,115.3643,46496.0
2021-01-19 10:10:00,124.81,124.95,124.58,124.79,22630.0,115.3643,115.4937,115.1517,115.3458,22630.0
2021-01-19 10:20:00,124.84,125.21,124.84,125.21,27024.0,115.392,115.734,115.392,115.734,27024.0
2021-01-19 10:30:00,125.22,125.71,125.21,125.3,30404.0,115.7432,116.1962,115.734,115.8172,30404.0
2021-01-19 10:40:00,125.3,125.93,125.3,125.87,39156.0,115.8172,116.3995,115.8172,116.3441,39156.0
2021-01-19 10:50:00,125.89,125.99,125.7,125.75,34759.0,116.3625,116.455,116.1869,116.2331,34759.0
2021-01-19 11:00:00,125.74,125.92,125.34,125.46,41363.0,116.2239,116.3903,115.8542,115.9651,41363.0
2021-01-19 11:10:00,125.51,125.8,125.49,125.65,30009.0,116.0113,116.2793,115.9928,116.1407,30009.0
2021-01-19 11:20:00,125.72,125.79,125.39,125.59,18740.0,116.2054,116.2701,115.9004,116.0852,18740.0
2021-01-19 11:30:00,125.62,125.68,125.38,125.68,23017.0,116.113,116.1684,115.8911,116.1684,23017.0
2021-01-19 11:40:00,125.68,125.89,125.56,125.82,32928.0,116.1684,116.3625,116.0575,116.2978,32928.0
2021-01-19 11:50:00,125.86,125.98,125.62,125.7,30192.0,116.3348,116.4457,116.113,116.1869,30192.0
2021-01-19 12:00:00,125.71,125.96,125.69,125.96,39892.0,116.1962,116.4272,116.1777,116.4272,39892.0
2021-01-19 12:10:00,125.93,126.05,125.68,125.72,36052.0,116.3995,116.5104,116.1684,116.2054,36052.0
2021-01-19 12:20:00,125.73,125.81,125.6,125.79,18490.0,116.2146,116.2886,116.0945,116.2701,18490.0
2021-01-19 12:30:00,125.79,125.91,125.73,125.89,28001.0,116.2701,116.381,116.2146,116.3625,28001.0
2021-01-19 12:40:00,125.9,126.31,125.88,126.31,27797.0,116.3718,116.7508,116.3533,116.7508,27797.0
2021-01-19 12:50:00,126.28,126.63,126.21,126.62,49223.0,116.723,117.0465,116.6583,117.0373,49223.0
2021-01-19 13:00:00,126.64,126.96,126.55,126.84,43527.0,117.0558,117.3516,116.9726,117.2406,43527.0
2021-01-19 13:10:00,126.83,126.83,126.54,126.64,15154.0,117.2314,117.2314,116.9633,117.0558,15154.0
2021-01-19 13:20:00,126.6,126.69,126.44,126.49,19885.0,117.0188,117.102,116.8709,116.9171,19885.0
2021-01-19 13:30:00,126.48,126.49,126.22,126.24,11503.0,116.9079,116.9171,116.6676,116.6861,11503.0
2021-01-19 13:40:00,126.27,126.31,126.12,126.26,11076.0,116.7138,116.7508,116.5751,116.7045,11076.0
2021-01-19 13:50:00,126.3,126.39,126.3,126.33,12717.0,116.7415,116.8247,116.7415,116.7692,12717.0
2021-01-19 14:00:00,126.36,126.38,126.23,126.24,12321.0,116.797,116.8155,116.6768,116.6861,12321.0
2021-01-19 14:10:00,126.23,126.48,126.15,126.44,18766.0,116.6768,116.9079,116.6029,116.8709,18766.0
2021-01-19 14:20:00,126.41,126.45,126.31,126.42,22699.0,116.8432,116.8802,116.7508,116.8524,22699.0
2021-01-19 14:30:00,126.43,126.44,126.13,126.15,22371.0,116.8617,116.8709,116.5844,116.6029,22371.0
2021-01-19 14:40:00,126.15,126.18,125.58,125.73,68580.0,116.6029,116.6306,116.076,116.2146,68580.0
2021-01-19 14:50:00,125.72,125.72,125.22,125.29,23952.0,116.2054,116.2054,115.7432,115.8079,23952.0
2021-01-19 15:00:00,125.28,125.32,125.12,125.26,18692.0,115.7987,115.8357,115.6508,115.7802,18692.0
2021-01-19 15:10:00,125.25,125.36,125.14,125.36,15217.0,115.771,115.8726,115.6693,115.8726,15217.0
2021-01-19 15:20:00,125.37,125.55,125.36,125.55,20246.0,115.8819,116.0483,115.8726,116.0483,20246.0
2021-01-19 15:30:00,125.57,125.57,125.28,125.36,27372.0,116.0668,116.0668,115.7987,115.8726,27372.0
2021-01-19 15:40:00,125.35,125.58,125.31,125.51,46859.0,115.8634,116.076,115.8264,116.0113,46859.0
2021-01-19 15:50:00,125.52,125.66,125.32,125.48,114587.0,116.0205,116.1499,115.8357,115.9836,114587.0
2021-01-20 09:30:00,125.55,126.02,124.64,124.64,83701.0,116.0483,116.4827,115.2071,115.2071,83701.0
2021-01-20 09:40:00,124.65,125.46,124.36,125.31,32434.0,115.2164,115.9651,114.9483,115.8264,32434.0
2021-01-20 09:50:00,125.33,125.55,125.16,125.53,42493.0,115.8449,116.0483,115.6878,116.0298,42493.0
2021-01-20 10:00:00,125.49,125.86,125.41,125.79,22229.0,115.9928,116.3348,115.9189,116.2701,22229.0
2021-01-20 10:10:00,125.77,125.92,125.3,125.79,21738.0,116.2516,116.3903,115.8172,116.2701,21738.0
2021-01-20 10:20:00,125.82,126.06,125.74,125.82,17963.0,116.2978,116.5197,116.2239,116.2978,17963.0
2021-01-20 10:30:00,125.82,126.32,125.67,126.26,38030.0,116.2978,116.76,116.1592,116.7045,38030.0
2021-01-20 10:40:00,126.27,126.3,125.92,126.17,15013.0,116.7138,116.7415,116.3903,116.6213,15013.0
2021-01-20 10:50:00,126.16,126.26,125.75,125.83,16479.0,116.6121,116.7045,116.2331,116.3071,16479.0
2021-01-20 11:00:00,125.79,125.88,125.41,125.42,28254.0,116.2701,116.3533,115.9189,115.9281,28254.0
2021-01-20 11:10:00,125.35,125.47,125.26,125.45,17574.0,115.8634,115.9743,115.7802,115.9558,17574.0
2021-01-20 11:20:00,125.4,125.47,125.24,125.43,14076.0,115.9096,115.9743,115.7617,115.9374,14076.0
2021-01-20 11:30:00,125.43,125.58,125.33,125.53,21328.0,115.9374,116.076,115.8449,116.0298,21328.0
2021-01-20 11:40:00,125.49,125.67,125.45,125.54,11974.0,115.9928,116.1592,115.9558,116.039,11974.0
2021-01-20 11:50:00,125.57,125.61,125.26,125.38,26579.0,116.0668,116.1037,115.7802,115.8911,26579.0
2021-01-20 12:00:00,125.41,125.78,125.41,125.76,21899.0,115.9189,116.2609,115.9189,116.2424,21899.0
2021-01-20 12:10:00,125.74,125.81,125.67,125.81,7992.0,116.2239,116.2886,116.1592,116.2886,7992.0
2021-01-20 12:20:00,125.83,125.89,125.68,125.87,12872.0,116.3071,116.3625,116.1684,116.3441,12872.0
2021-01-20 12:30:00,125.88,125.91,125.68,125.74,9031.0,116.3533,116.381,116.1684,116.2239,9031.0
2021-01-20 12:40:00,125.78,125.8,125.62,125.76,12351.0,116.2609,116.2793,116.113,116.2424,12351.0
2021-01-20 12:50:00,125.71,125.9,125.69,125.81,7297.0,116.1962,116.3718,116.1777,116.2886,7297.0
2021-01-20 13:00:00,125.82,126.01,125.82,125.98,13475.0,116.2978,116.4735,116.2978,116.4457,13475.0
2021-01-20 13:10:00,125.96,126.14,125.96,126.09,10806.0,116.4272,116.5936,116.4272,116.5474,10806.0
2021-01-20 13:20:00,126.09,126.29,126.03,126.29,12586.0,116.5474,116.7323,116.4919,116.7323,12586.0
2021-01-20 13:30:00,126.3,126.41,126.23,126.33,14222.0,116.7415,116.8432,116.6768,116.7692,14222.0
2021-01-20 13:40:00,126.35,126.41,126.09,126.09,9435.0,116.7877,116.8432,116.5474,116.5474,9435.0
2021-01-20 13:50:00,126.14,126.28,126.1,126.12,6246.0,116.5936,116.723,116.5566,116.5751,6246.0
2021-01-20 14:00:00,126.15,126.23,126.1,126.17,10395.0,116.6029,116.6768,116.5566,116.6213,10395.0
2021-01-20 14:10:00,126.18,126.18,125.97,126.04,10063.0,116.6306,116.6306,116.4365,116.5012,10063.0
2021-01-20 14:20:00,126.02,126.02,125.8,125.91,6436.0,116.4827,116.4827,116.2793,116.381,6436.0
2021-01-20 14:30:00,125.86,126.12,125.83,126.12,14016.0,116.3348,116.5751,116.3071,116.5751,14016.0
2021-01-20 14:40:00,126.1,126.19,126.09,126.16,7212.0,116.5566,116.6398,116.5474,116.6121,7212.0
2021-01-20 14:50:00,126.14,126.14,125.95,125.95,10953.0,116.5936,116.5936,116.418,116.418,10953.0
2021-01-20 15:00:00,125.96,126.15,125.95,126.02,18863.0,116.4272,116.6029,116.418,116.4827,18863.0
2021-01-20 15:10:00,126.03,126.05,125.75,126.0,14030.0,116.4919,116.5104,116.2331,116.4642,14030.0
2021-01-20 15:20:00,126.0,126.08,125.9,126.01,18691.0,116.4642,116.5382,116.3718,116.4735,18691.0
2021-01-20 15:30:00,126.01,126.11,125.98,126.09,25807.0,116.4735,116.5659,116.4457,116.5474,25807.0
2021-01-20 15:40:00,126.07,126.49,126.07,126.37,41780.0,116.5289,116.9171,116.5289,116.8062,41780.0
2021-01-20 15:50:00,126.38,126.47,125.98,126.03,116211.0,116.8155,116.8986,116.4457,116.4919,116211.0
2021-01-21 09:30:00,125.93,126.67,125.22,125.5,46621.0,116.3995,117.0835,115.7432,116.0021,46621.0
2021-01-21 09:40:00,125.42,125.63,125.23,125.29,9419.0,115.9281,116.1222,115.7525,115.8079,9419.0
2021-01-21 09:50:00,125.23,125.26,124.9,125.19,18508.0,115.7525,115.7802,115.4475,115.7155,18508.0
2021-01-21 10:00:00,125.23,125.6,125.21,125.48,17309.0,115.7525,116.0945,115.734,115.9836,17309.0
2021-01-21 10:10:00,125.55,126.14,125.55,126.04,13344.0,116.0483,116.5936,116.0483,116.5012,13344.0
2021-01-21 10:20:00,126.01,126.28,125.97,126.11,19192.0,116.4735,116.723,116.4365,116.5659,19192.0
2021-01-21 10:30:00,126.16,126.49,126.16,126.42,10733.0,116.6121,116.9171,116.6121,116.8524,10733.0
2021-01-21 10:40:00,126.42,126.55,126.31,126.55,14421.0,116.8524,116.9726,116.7508,116.9726,14421.0
2021-01-21 10:50:00,126.56,126.67,126.51,126.63,8331.0,116.9818,117.0835,116.9356,117.0465,8331.0
2021-01-21 11:00:00,126.67,126.87,126.55,126.56,13280.0,117.0835,117.2684,116.9726,116.9818,13280.0
2021-01-21 11:10:00,126.56,126.7,126.52,126.66,21142.0,116.9818,117.1112,116.9449,117.0743,21142.0
2021-01-21 11:20:00,126.62,126.63,125.99,126.04,26723.0,117.0373,117.0465,116.455,116.5012,26723.0
2021-01-21 11:30:00,126.0,126.06,125.37,125.65,23661.0,116.4642,116.5197,115.8819,116.1407,23661.0
2021-01-21 11:40:00,125.65,125.85,125.58,125.85,11278.0,116.1407,116.3256,116.076,116.3256,11278.0
2021-01-21 11:50:00,125.83,125.91,125.61,125.69,9333.0,116.3071,116.381,116.1037,116.1777,9333.0
2021-01-21 12:00:00,125.7,125.7,125.46,125.62,13266.0,116.1869,116.1869,115.9651,116.113,13266.0
2021-01-21 12:10:00,125.62,125.78,125.51,125.52,13291.0,116.113,116.2609,116.0113,116.0205,13291.0
2021-01-21 12:20:00,125.53,125.61,125.46,125.52,11253.0,116.0298,116.1037,115.9651,116.0205,11253.0
2021-01-21 12:30:00,125.54,125.58,125.11,125.15,12037.0,116.039,116.076,115.6416,115.6785,12037.0
2021-01-21 12:40:00,125.14,125.29,125.04,125.04,9045.0,115.6693,115.8079,115.5769,115.5769,9045.0
2021-01-21 12:50:00,125.1,125.36,124.92,125.36,11815.0,115.6323,115.8726,115.4659,115.8726,11815.0
2021-01-21 13:00:00,125.36,125.45,125.23,125.42,9651.0,115.8726,115.9558,115.7525,115.9281,9651.0
2021-01-21 13:10:00,125.44,125.74,125.43,125.73,11294.0,115.9466,116.2239,115.9374,116.2146,11294.0
2021-01-21 13:20:00,125.73,125.74,125.52,125.56,8824.0,116.2146,116.2239,116.0205,116.0575,8824.0
2021-01-21 13:30:00,125.56,125.67,125.51,125.64,9231.0,116.0575,116.1592,116.0113,116.1315,9231.0
2021-01-21 13:40:00,125.61,125.66,125.53,125.6,11150.0,116.1037,116.1499,116.0298,116.0945,11150.0
2021-01-21 13:50:00,125.63,125.82,125.63,125.71,7878.0,116.1222,116.2978,116.1222,116.1962,7878.0
2021-01-21 14:00:00,125.69,125.72,125.49,125.5,11514.0,116.1777,116.2054,115.9928,116.0021,11514.0
2021-01-21 14:10:00,125.52,125.61,125.44,125.61,9672.0,116.0205,116.1037,115.9466,116.1037,9672.0
2021-01-21 14:20:00,125.63,125.81,125.6,125.67,22260.0,116.1222,116.2886,116.0945,116.1592,22260.0
2021-01-21 14:30:00,125.65,125.72,125.6,125.72,6681.0,116.1407,116.2054,116.0945,116.2054,6681.0
2021-01-21 14:40:00,125.71,125.75,125.52,125.57,10134.0,116.1962,116.2331,116.0205,116.0668,10134.0
2021-01-21 14:50:00,125.56,125.67,125.44,125.57,12427.0,116.0575,116.1592,115.9466,116.0668,12427.0
2021-01-21 15:00:00,125.57,125.8,125.52,125.75,18368.0,116.0668,116.2793,116.0205,116.2331,18368.0
2021-01-21 15:10:00,125.76,125.76,125.41,125.46,15454.0,116.2424,116.2424,115.9189,115.9651,15454.0
2021-01-21 15:20:00,125.45,125.46,125.27,125.43,21103.0,115.9558,115.9651,115.7895,115.9374,21103.0
2021-01-21 15:30:00,125.42,125.42,125.12,125.12,32915.0,115.9281,115.9281,115.6508,115.6508,32915.0
2021-01-21 15:40:00,125.12,125.29,125.05,125.28,44377.0,115.6508,115.8079,115.5861,115.7987,44377.0
2021-01-21 15:50:00,125.27,125.41,125.07,125.13,113370.0,115.7895,115.9189,115.6046,115.6601,113370.0
2021-01-22 09:30:00,124.43,124.43,123.51,123.74,56942.0,115.013,115.013,114.1627,114.3753,56942.0
2021-01-22 09:40:00,123.81,123.83,122.93,123.14,27530.0,114.44,114.4584,113.6266,113.8207,27530.0
2021-01-22 09:50:00,123.21,123.72,123.21,123.5,19356.0,113.8854,114.3568,113.8854,114.1534,19356.0
2021-01-22 10:00:00,123.44,123.7,123.39,123.65,9696.0,114.098,114.3383,114.0517,114.2921,9696.0
2021-01-22 10:10:00,123.64,123.7,123.43,123.5,18879.0,114.2828,114.3383,114.0887,114.1534,18879.0
2021-01-22 10:20:00,123.51,123.53,123.3,123.39,26685.0,114.1627,114.1811,113.9686,114.0517,26685.0
2021-01-22 10:30:00,123.32,123.85,123.32,123.79,22043.0,113.987,114.4769,113.987,114.4215,22043.0
2021-01-22 10:40:00,123.84,124.35,123.8,124.23,34410.0,114.4677,114.9391,114.4307,114.8282,34410.0
2021-01-22 10:50:00,124.19,124.72,124.19,124.65,8410.0,114.7912,115.2811,114.7912,115.2164,8410.0
2021-01-22 11:00:00,124.64,124.84,124.59,124.63,11430.0,115.2071,115.392,115.1609,115.1979,11430.0
2021-01-22 11:10:00,124.64,124.64,124.3,124.33,11886.0,115.2071,115.2071,114.8929,114.9206,11886.0
2021-01-22 11:20:00,124.35,124.7,124.31,124.64,19753.0,114.9391,115.2626,114.9021,115.2071,19753.0
2021-01-22 11:30:00,124.62,125.22,124.59,125.17,15028.0,115.1887,115.7432,115.1609,115.697,15028.0
2021-01-22 11:40:00,125.16,125.2,124.76,124.91,11230.0,115.6878,115.7248,115.3181,115.4567,11230.0
2021-01-22 11:50:00,124.96,125.03,124.77,125.03,8893.0,115.5029,115.5676,115.3273,115.5676,8893.0
2021-01-22 12:00:00,125.11,125.16,124.66,124.66,8588.0,115.6416,115.6878,115.2256,115.2256,8588.0
2021-01-22 12:10:00,124.57,124.89,124.54,124.89,9221.0,115.1424,115.4382,115.1147,115.4382,9221.0
2021-01-22 12:20:00,124.85,125.04,124.85,125.01,9728.0,115.4012,115.5769,115.4012,115.5491,9728.0
2021-01-22 12:30:00,124.98,124.99,124.77,124.81,13194.0,115.5214,115.5307,115.3273,115.3643,13194.0
2021-01-22 12:40:00,124.82,124.95,124.72,124.87,15783.0,115.3735,115.4937,115.2811,115.4197,15783.0
2021-01-22 12:50:00,124.83,125.02,124.79,124.91,19144.0,115.3828,115.5584,115.3458,115.4567,19144.0
2021-01-22 13:00:00,124.87,124.92,124.59,124.63,16701.0,115.4197,115.4659,115.1609,115.1979,16701.0
2021-01-22 13:10:00,124.62,124.84,124.54,124.84,8827.0,115.1887,115.392,115.1147,115.392,8827.0
2021-01-22 13:20:00,124.8,124.88,124.71,124.81,8644.0,115.355,115.429,115.2718,115.3643,8644.0
2021-01-22 13:30:00,124.79,124.91,124.73,124.84,9153.0,115.3458,115.4567,115.2903,115.392,9153.0
2021-01-22 13:40:00,124.84,124.88,124.59,124.61,16493.0,115.392,115.429,115.1609,115.1794,16493.0
2021-01-22 13:50:00,124.63,124.78,124.5,124.6,12136.0,115.1979,115.3365,115.0777,115.1702,12136.0
2021-01-22 14:00:00,124.56,124.66,124.26,124.36,41232.0,115.1332,115.2256,114.8559,114.9483,41232.0
2021-01-22 14:10:00,124.36,124.39,124.11,124.26,20698.0,114.9483,114.9761,114.7173,114.8559,20698.0
2021-01-22 14:20:00,124.23,124.5,124.22,124.3,23169.0,114.8282,115.0777,114.8189,114.8929,23169.0
2021-01-22 14:30:00,124.24,124.52,124.17,124.52,15362.0,114.8374,115.0962,114.7727,115.0962,15362.0
2021-01-22 14:40:00,124.52,124.65,124.42,124.64,21861.0,115.0962,115.2164,115.0038,115.2071,21861.0
2021-01-22 14:50:00,124.6,124.63,124.4,124.48,18782.0,115.1702,115.1979,114.9853,115.0592,18782.0
2021-01-22 15:00:00,124.48,124.66,124.44,124.61,11203.0,115.0592,115.2256,115.0223,115.1794,11203.0
2021-01-22 15:10:00,124.56,124.62,124.37,124.37,16025.0,115.1332,115.1887,114.9576,114.9576,16025.0
2021-01-22 15:20:00,124.37,124.43,124.24,124.37,27033.0,114.9576,115.013,114.8374,114.9576,27033.0
2021-01-22 15:30:00,124.39,124.71,124.34,124.69,28620.0,114.9761,115.2718,114.9298,115.2534,28620.0
2021-01-22 15:40:00,124.71,124.78,124.57,124.67,30901.0,115.2718,115.3365,115.1424,115.2349,30901.0
2021-01-22 15:50:00,124.67,124.75,124.32,124.37,106747.0,115.2349,115.3088,114.9114,114.9576,106747.0
2021-01-25 09:30:00,123.96,124.23,122.77,123.08,78049.0,114.5786,114.8282,113.4787,113.7652,78049.0
2021-01-25 09:40:00,123.06,123.58,123.06,123.39,19995.0,113.7467,114.2274,113.7467,114.0517,19995.0
2021-01-25 09:50:00,123.3,123.3,122.46,122.46,35189.0,113.9686,113.9686,113.1921,113.1921,35189.0
2021-01-25 10:00:00,122.59,123.77,122.48,123.59,30556.0,113.3123,114.403,113.2106,114.2366,30556.0
2021-01-25 10:10:00,123.56,123.83,123.3,123.59,25111.0,114.2089,114.4584,113.9686,114.2366,25111.0
2021-01-25 10:20:00,123.53,123.57,123.16,123.26,15319.0,114.1811,114.2181,113.8391,113.9316,15319.0
2021-01-25 10:30:00,123.21,123.27,122.9,122.99,16987.0,113.8854,113.9408,113.5988,113.682,16987.0
2021-01-25 10:40:00,122.92,123.0,122.67,122.72,17644.0,113.6173,113.6913,113.3862,113.4324,17644.0
2021-01-25 10:50:00,122.63,122.67,121.94,122.07,26328.0,113.3493,113.3862,112.7115,112.8316,26328.0
2021-01-25 11:00:00,122.02,122.49,121.67,121.86,24431.0,112.7854,113.2199,112.4619,112.6375,24431.0
2021-01-25 11:10:00,121.77,122.45,121.67,122.06,19034.0,112.5543,113.1829,112.4619,112.8224,19034.0
2021-01-25 11:20:00,122.09,122.1,121.64,121.76,11277.0,112.8501,112.8594,112.4342,112.5451,11277.0
2021-01-25 11:30:00,121.8,121.93,121.59,121.66,11297.0,112.5821,112.7022,112.388,112.4527,11297.0
2021-01-25 11:40:00,121.78,122.18,121.61,122.14,9059.0,112.5636,112.9333,112.4065,112.8963,9059.0
2021-01-25 11:50:00,122.18,122.37,122.15,122.22,8172.0,112.9333,113.1089,112.9056,112.9703,8172.0
2021-01-25 12:00:00,122.25,122.28,121.8,121.9,9072.0,112.998,113.0257,112.5821,112.6745,9072.0
2021-01-25 12:10:00,121.87,121.9,121.55,121.63,11982.0,112.6468,112.6745,112.351,112.4249,11982.0
2021-01-25 12:20:00,121.64,121.84,121.47,121.5,28581.0,112.4342,112.619,112.277,112.3048,28581.0
2021-01-25 12:30:00,121.49,121.69,121.33,121.63,18919.0,112.2955,112.4804,112.1476,112.4249,18919.0
2021-01-25 12:40:00,121.57,121.71,121.52,121.61,16304.0,112.3695,112.4989,112.3233,112.4065,16304.0
2021-01-25 12:50:00,121.63,121.67,121.34,121.44,17250.0,112.4249,112.4619,112.1569,112.2493,17250.0
2021-01-25 13:00:00,121.47,121.58,121.32,121.38,23394.0,112.277,112.3787,112.1384,112.1939,23394.0
2021-01-25 13:10:00,121.41,121.83,121.29,121.81,12990.0,112.2216,112.6098,112.1107,112.5913,12990.0
2021-01-25 13:20:00,121.75,122.11,121.75,122.0,15695.0,112.5359,112.8686,112.5359,112.7669,15695.0
2021-01-25 13:30:00,121.97,122.23,121.96,122.14,11160.0,112.7392,112.9795,112.73,112.8963,11160.0
2021-01-25 13:40:00,122.18,122.23,121.93,122.04,12793.0,112.9333,112.9795,112.7022,112.8039,12793.0
2021-01-25 13:50:00,122.0,122.06,121.73,121.87,7661.0,112.7669,112.8224,112.5174,112.6468,7661.0
2021-01-25 14:00:00,121.83,122.04,121.78,121.94,9749.0,112.6098,112.8039,112.5636,112.7115,9749.0
2021-01-25 14:10:00,121.99,122.06,121.84,121.86,13876.0,112.7577,112.8224,112.619,112.6375,13876.0
2021-01-25 14:20:00,121.86,121.99,121.76,121.98,7852.0,112.6375,112.7577,112.5451,112.7485,7852.0
2021-01-25 14:30:00,121.94,121.96,121.79,121.81,10194.0,112.7115,112.73,112.5728,112.5913,10194.0
2021-01-25 14:40:00,121.76,121.82,121.58,121.73,13089.0,112.5451,112.6006,112.3787,112.5174,13089.0
2021-01-25 14:50:00,121.74,121.75,121.44,121.46,41796.0,112.5266,112.5359,112.2493,112.2678,41796.0
2021-01-25 15:00:00,121.42,121.79,121.42,121.71,28469.0,112.2308,112.5728,112.2308,112.4989,28469.0
2021-01-25 15:10:00,121.71,121.71,121.41,121.6,21368.0,112.4989,112.4989,112.2216,112.3972,21368.0
2021-01-25 15:20:00,121.54,121.7,121.48,121.58,31206.0,112.3418,112.4896,112.2863,112.3787,31206.0
2021-01-25 15:30:00,121.58,121.74,121.47,121.69,56140.0,112.3787,112.5266,112.277,112.4804,56140.0
2021-01-25 15:40:00,121.72,121.76,121.49,121.61,67824.0,112.5081,112.5451,112.2955,112.4065,67824.0
2021-01-25 15:50:00,121.59,121.82,121.48,121.8,165239.0,112.388,112.6006,112.2863,112.5821,165239.0
2021-01-26 09:30:00,122.53,122.53,121.82,122.36,44522.0,113.2568,113.2568,112.6006,113.0997,44522.0
2021-01-26 09:40:00,122.61,122.61,121.97,122.33,16293.0,113.3308,113.3308,112.7392,113.072,16293.0
2021-01-26 09:50:00,122.18,122.3,121.44,121.57,12609.0,112.9333,113.0442,112.2493,112.3695,12609.0
2021-01-26 10:00:00,121.73,122.35,121.52,122.25,15867.0,112.5174,113.0904,112.3233,112.998,15867.0
2021-01-26 10:10:00,122.23,122.29,121.78,122.04,27377.0,112.9795,113.035,112.5636,112.8039,27377.0
2021-01-26 10:20:00,121.97,121.97,121.49,121.87,9643.0,112.7392,112.7392,112.2955,112.6468,9643.0
2021-01-26 10:30:00,121.8,122.04,121.69,122.02,10525.0,112.5821,112.8039,112.4804,112.7854,10525.0
2021-01-26 10:40:00,122.02,122.5,122.0,122.05,14478.0,112.7854,113.2291,112.7669,112.8132,14478.0
2021-01-26 10:50:00,122.0,122.0,121.53,121.72,9424.0,112.7669,112.7669,112.3325,112.5081,9424.0
2021-01-26 11:00:00,121.76,121.97,121.51,121.6,18370.0,112.5451,112.7392,112.314,112.3972,18370.0
2021-01-26 11:10:00,121.61,121.84,121.5,121.51,17932.0,112.4065,112.619,112.3048,112.314,17932.0
2021-01-26 11:20:00,121.51,121.83,121.4,121.77,15033.0,112.314,112.6098,112.2123,112.5543,15033.0
2021-01-26 11:30:00,121.77,122.07,121.67,122.07,24259.0,112.5543,112.8316,112.4619,112.8316,24259.0
2021-01-26 11:40:00,122.08,122.14,121.63,121.72,30075.0,112.8409,112.8963,112.4249,112.5081,30075.0
2021-01-26 11:50:00,121.76,121.79,121.45,121.45,15587.0,112.5451,112.5728,112.2586,112.2586,15587.0
2021-01-26 12:00:00,121.5,121.71,121.49,121.58,10175.0,112.3048,112.4989,112.2955,112.3787,10175.0
2021-01-26 12:10:00,121.51,121.55,121.3,121.36,11021.0,112.314,112.351,112.1199,112.1754,11021.0
2021-01-26 12:20:00,121.37,121.46,121.15,121.2,19253.0,112.1846,112.2678,111.9813,112.0275,19253.0
2021-01-26 12:30:00,121.16,121.51,121.12,121.5,17764.0,111.9905,112.314,111.9535,112.3048,17764.0
2021-01-26 12:40:00,121.47,121.52,121.32,121.52,8698.0,112.277,112.3233,112.1384,112.3233,8698.0
2021-01-26 12:50:00,121.44,121.58,121.35,121.42,9585.0,112.2493,112.3787,112.1661,112.2308,9585.0
2021-01-26 13:00:00,121.39,121.59,121.37,121.52,16089.0,112.2031,112.388,112.1846,112.3233,16089.0
2021-01-26 13:10:00,121.52,121.64,121.5,121.61,5765.0,112.3233,112.4342,112.3048,112.4065,5765.0
2021-01-26 13:20:00,121.61,121.74,121.53,121.64,13129.0,112.4065,112.5266,112.3325,112.4342,13129.0
2021-01-26 13:30:00,121.58,121.76,121.57,121.74,16664.0,112.3787,112.5451,112.3695,112.5266,16664.0
2021-01-26 13:40:00,121.7,121.8,121.61,121.61,7218.0,112.4896,112.5821,112.4065,112.4065,7218.0
2021-01-26 13:50:00,121.64,121.76,121.6,121.63,15856.0,112.4342,112.5451,112.3972,112.4249,15856.0
2021-01-26 14:00:00,121.61,121.92,121.6,121.82,12930.0,112.4065,112.693,112.3972,112.6006,12930.0
2021-01-26 14:10:00,121.8,121.94,121.8,121.86,6538.0,112.5821,112.7115,112.5821,112.6375,6538.0
2021-01-26 14:20:00,121.88,121.94,121.64,121.88,12697.0,112.656,112.7115,112.4342,112.656,12697.0
2021-01-26 14:30:00,121.85,121.94,121.66,121.71,8101.0,112.6283,112.7115,112.4527,112.4989,8101.0
2021-01-26 14:40:00,121.67,121.71,121.5,121.57,8021.0,112.4619,112.4989,112.3048,112.3695,8021.0
2021-01-26 14:50:00,121.51,121.68,121.44,121.68,8961.0,112.314,112.4712,112.2493,112.4712,8961.0
2021-01-26 15:00:00,121.68,121.72,121.56,121.6,11320.0,112.4712,112.5081,112.3602,112.3972,11320.0
2021-01-26 15:10:00,121.67,121.71,121.39,121.53,16816.0,112.4619,112.4989,112.2031,112.3325,16816.0
2021-01-26 15:20:00,121.5,121.5,121.26,121.35,19404.0,112.3048,112.3048,112.0829,112.1661,19404.0
2021-01-26 15:30:00,121.34,121.37,121.07,121.09,22162.0,112.1569,112.1846,111.9073,111.9258,22162.0
2021-01-26 15:40:00,121.09,121.25,120.99,121.0,29553.0,111.9258,112.0737,111.8334,111.8426,29553.0
2021-01-26 15:50:00,121.03,121.12,120.5,120.74,129957.0,111.8703,111.9535,111.3805,111.6023,129957.0
2021-01-27 09:30:00,118.68,118.68,116.16,116.28,95203.0,109.6982,109.6982,107.3689,107.4798,95203.0
2021-01-27 09:40:00,116.47,116.5,114.63,115.1,88742.0,107.6555,107.6832,105.9547,106.3891,88742.0
2021-01-27 09:50:00,115.08,116.2,114.62,115.72,46683.0,106.3706,107.4059,105.9455,106.9622,46683.0
2021-01-27 10:00:00,115.71,116.27,115.57,115.94,44002.0,106.953,107.4706,106.8236,107.1656,44002.0
2021-01-27 10:10:00,115.99,116.76,115.98,116.76,21901.0,107.2118,107.9235,107.2025,107.9235,21901.0
2021-01-27 10:20:00,116.7,117.18,116.64,116.88,20716.0,107.868,108.3117,107.8126,108.0344,20716.0
2021-01-27 10:30:00,116.92,117.7,116.63,116.71,35608.0,108.0714,108.7924,107.8033,107.8773,35608.0
2021-01-27 10:40:00,116.85,117.02,116.59,116.77,17527.0,108.0067,108.1638,107.7664,107.9327,17527.0
2021-01-27 10:50:00,116.71,116.91,116.29,116.91,29511.0,107.8773,108.0622,107.4891,108.0622,29511.0
2021-01-27 11:00:00,116.94,116.94,116.12,116.38,27085.0,108.0899,108.0899,107.3319,107.5723,27085.0
2021-01-27 11:10:00,116.33,116.36,115.79,116.01,18947.0,107.526,107.5538,107.0269,107.2303,18947.0
2021-01-27 11:20:00,116.02,116.21,115.91,115.92,15458.0,107.2395,107.4151,107.1378,107.1471,15458.0
2021-01-27 11:30:00,116.03,116.08,115.71,116.02,16285.0,107.2488,107.295,106.953,107.2395,16285.0
2021-01-27 11:40:00,115.98,116.11,115.37,115.38,17091.0,107.2025,107.3227,106.6387,106.6479,17091.0
2021-01-27 11:50:00,115.34,115.54,115.01,115.06,32732.0,106.611,106.7958,106.3059,106.3522,32732.0
2021-01-27 12:00:00,115.06,115.53,115.01,115.53,27853.0,106.3522,106.7866,106.3059,106.7866,27853.0
2021-01-27 12:10:00,115.53,115.96,115.52,115.91,20525.0,106.7866,107.184,106.7773,107.1378,20525.0
2021-01-27 12:20:00,115.84,115.94,115.55,115.7,20172.0,107.0731,107.1656,106.8051,106.9437,20172.0
2021-01-27 12:30:00,115.71,115.95,115.55,115.91,17390.0,106.953,107.1748,106.8051,107.1378,17390.0
2021-01-27 12:40:00,115.91,116.47,115.85,116.47,43131.0,107.1378,107.6555,107.0824,107.6555,43131.0
2021-01-27 12:50:00,116.47,116.65,116.15,116.65,16825.0,107.6555,107.8218,107.3597,107.8218,16825.0
2021-01-27 13:00:00,116.63,116.67,116.3,116.35,17731.0,107.8033,107.8403,107.4983,107.5445,17731.0
2021-01-27 13:10:00,116.31,116.33,115.7,115.72,21167.0,107.5076,107.526,106.9437,106.9622,21167.0
2021-01-27 13:20:00,115.76,115.97,115.6,115.85,31111.0,106.9992,107.1933,106.8513,107.0824,31111.0
2021-01-27 13:30:00,115.77,115.96,115.61,115.61,14408.0,107.0084,107.184,106.8605,106.8605,14408.0
2021-01-27 13:40:00,115.64,115.69,115.12,115.12,20109.0,106.8883,106.9345,106.4076,106.4076,20109.0
2021-01-27 13:50:00,115.12,115.37,115.01,115.17,18585.0,106.4076,106.6387,106.3059,106.4538,18585.0
2021-01-27 14:00:00,115.14,115.3,114.94,115.01,26043.0,106.4261,106.574,106.2412,106.3059,26043.0
2021-01-27 14:10:00,115.05,115.2,114.53,114.58,28367.0,106.3429,106.4816,105.8623,105.9085,28367.0
2021-01-27 14:20:00,114.62,114.94,114.48,114.73,23126.0,105.9455,106.2412,105.8161,106.0471,23126.0
2021-01-27 14:30:00,114.65,114.87,114.41,114.84,30800.0,105.9732,106.1765,105.7514,106.1488,30800.0
2021-01-27 14:40:00,114.74,115.24,114.62,114.92,35876.0,106.0564,106.5185,105.9455,106.2228,35876.0
2021-01-27 14:50:00,114.95,115.04,114.65,114.76,32585.0,106.2505,106.3337,105.9732,106.0749,32585.0
2021-01-27 15:00:00,114.75,114.92,114.57,114.87,42764.0,106.0656,106.2228,105.8992,106.1765,42764.0
2021-01-27 15:10:00,114.87,115.47,114.86,115.28,40066.0,106.1765,106.7311,106.1673,106.5555,40066.0
2021-01-27 15:20:00,115.21,115.32,114.72,114.8,27269.0,106.4908,106.5925,106.0379,106.1118,27269.0
2021-01-27 15:30:00,114.78,114.91,114.01,114.31,77991.0,106.0934,106.2135,105.3816,105.6589,77991.0
2021-01-27 15:40:00,114.24,114.59,114.11,114.5,65880.0,105.5942,105.9177,105.4741,105.8345,65880.0
2021-01-27 15:50:00,114.54,115.01,114.38,114.86,134542.0,105.8715,106.3059,105.7236,106.1673,134542.0
2021-01-28 09:30:00,115.92,116.23,115.53,115.55,28541.0,107.1471,107.4336,106.7866,106.8051,28541.0
2021-01-28 09:40:00,115.63,116.77,115.52,116.46,22442.0,106.879,107.9327,106.7773,107.6462,22442.0
2021-01-28 09:50:00,116.37,117.25,116.24,116.63,26756.0,107.563,108.3764,107.4429,107.8033,26756.0
2021-01-28 10:00:00,116.72,118.11,116.49,118.0,26983.0,107.8865,109.1713,107.6739,109.0697,26983.0
2021-01-28 10:10:00,117.83,118.3,117.63,118.23,47304.0,108.9125,109.347,108.7277,109.2823,47304.0
2021-01-28 10:20:00,118.27,118.3,117.59,117.79,20488.0,109.3192,109.347,108.6907,108.8756,20488.0
2021-01-28 10:30:00,117.85,118.04,117.74,118.03,17943.0,108.931,109.1066,108.8293,109.0974,17943.0
2021-01-28 10:40:00,118.06,118.35,117.7,118.23,18702.0,109.1251,109.3932,108.7924,109.2823,18702.0
2021-01-28 10:50:00,118.24,118.38,117.92,118.08,17882.0,109.2915,109.4209,108.9957,109.1436,17882.0
2021-01-28 11:00:00,118.29,118.85,118.18,118.76,21508.0,109.3377,109.8553,109.236,109.7721,21508.0
2021-01-28 11:10:00,118.76,119.34,118.76,118.8,31736.0,109.7721,110.3082,109.7721,109.8091,31736.0
2021-01-28 11:20:00,118.73,118.79,118.18,118.36,26550.0,109.7444,109.7999,109.236,109.4024,26550.0
2021-01-28 11:30:00,118.4,118.89,118.35,118.37,38545.0,109.4394,109.8923,109.3932,109.4117,38545.0
2021-01-28 11:40:00,118.41,119.32,118.38,119.27,18657.0,109.4486,110.2898,109.4209,110.2435,18657.0
2021-01-28 11:50:00,119.25,119.38,118.97,119.05,41740.0,110.2251,110.3452,109.9663,110.0402,41740.0
2021-01-28 12:00:00,119.09,119.47,119.03,119.2,19043.0,110.0772,110.4284,110.0217,110.1788,19043.0
2021-01-28 12:10:00,119.23,119.44,119.09,119.28,11934.0,110.2066,110.4007,110.0772,110.2528,11934.0
2021-01-28 12:20:00,119.31,119.39,119.1,119.25,9082.0,110.2805,110.3545,110.0864,110.2251,9082.0
2021-01-28 12:30:00,119.25,119.57,119.17,119.52,12352.0,110.2251,110.5208,110.1511,110.4746,12352.0
2021-01-28 12:40:00,119.56,119.6,119.42,119.5,7248.0,110.5116,110.5486,110.3822,110.4561,7248.0
2021-01-28 12:50:00,119.49,119.52,119.19,119.45,8495.0,110.4469,110.4746,110.1696,110.4099,8495.0
2021-01-28 13:00:00,119.46,119.5,119.03,119.14,13807.0,110.4192,110.4561,110.0217,110.1234,13807.0
2021-01-28 13:10:00,119.12,119.15,118.89,118.98,10791.0,110.1049,110.1326,109.8923,109.9755,10791.0
2021-01-28 13:20:00,118.94,119.17,118.88,119.06,6653.0,109.9385,110.1511,109.8831,110.0494,6653.0
2021-01-28 13:30:00,119.17,119.59,119.14,119.54,12558.0,110.1511,110.5393,110.1234,110.4931,12558.0
2021-01-28 13:40:00,119.56,119.66,119.45,119.5,10459.0,110.5116,110.604,110.4099,110.4561,10459.0
2021-01-28 13:50:00,119.53,119.56,119.24,119.29,7081.0,110.4839,110.5116,110.2158,110.262,7081.0
2021-01-28 14:00:00,119.35,119.65,119.35,119.57,22055.0,110.3175,110.5948,110.3175,110.5208,22055.0
2021-01-28 14:10:00,119.6,119.63,119.15,119.22,19357.0,110.5486,110.5763,110.1326,110.1973,19357.0
2021-01-28 14:20:00,119.27,119.67,119.27,119.6,18842.0,110.2435,110.6133,110.2435,110.5486,18842.0
2021-01-28 14:30:00,119.63,119.71,119.47,119.57,18898.0,110.5763,110.6502,110.4284,110.5208,18898.0
2021-01-28 14:40:00,119.57,119.66,119.3,119.47,14274.0,110.5208,110.604,110.2713,110.4284,14274.0
2021-01-28 14:50:00,119.43,119.43,118.93,119.05,17740.0,110.3914,110.3914,109.9293,110.0402,17740.0
2021-01-28 15:00:00,119.05,119.34,118.98,119.34,17833.0,110.0402,110.3082,109.9755,110.3082,17833.0
2021-01-28 15:10:00,119.34,119.49,119.22,119.36,19738.0,110.3082,110.4469,110.1973,110.3267,19738.0
2021-01-28 15:20:00,119.33,119.37,119.13,119.19,19977.0,110.299,110.336,110.1141,110.1696,19977.0
2021-01-28 15:30:00,119.14,119.35,118.84,118.94,21896.0,110.1234,110.3175,109.8461,109.9385,21896.0
2021-01-28 15:40:00,118.88,118.98,118.46,118.85,29506.0,109.8831,109.9755,109.4948,109.8553,29506.0
2021-01-28 15:50:00,118.85,118.95,118.25,118.26,110188.0,109.8553,109.9478,109.3007,109.31,110188.0
2021-01-29 09:30:00,117.83,118.76,117.1,117.72,78734.0,108.9125,109.7721,108.2378,108.8109,78734.0
2021-01-29 09:40:00,117.72,119.52,117.68,119.19,63264.0,108.8109,110.4746,108.7739,110.1696,63264.0
2021-01-29 09:50:00,119.1,121.75,118.82,121.12,119112.0,110.0864,112.5359,109.8276,111.9535,119112.0
2021-01-29 10:00:00,121.05,121.48,120.48,120.94,119022.0,111.8888,112.2863,111.362,111.7872,119022.0
2021-01-29 10:10:00,120.9,121.2,120.68,120.9,75248.0,111.7502,112.0275,111.5468,111.7502,75248.0
2021-01-29 10:20:00,120.89,121.14,120.66,120.9,68063.0,111.7409,111.972,111.5283,111.7502,68063.0
2021-01-29 10:30:00,120.92,121.14,120.73,120.92,47935.0,111.7687,111.972,111.5931,111.7687,47935.0
2021-01-29 10:40:00,120.91,120.92,120.34,120.41,27361.0,111.7594,111.7687,111.2326,111.2973,27361.0
2021-01-29 10:50:00,120.36,120.5,119.51,119.69,56331.0,111.2511,111.3805,110.4654,110.6318,56331.0
2021-01-29 11:00:00,119.68,119.84,119.25,119.4,45624.0,110.6225,110.7704,110.2251,110.3637,45624.0
2021-01-29 11:10:00,119.42,119.44,118.76,118.91,33659.0,110.3822,110.4007,109.7721,109.9108,33659.0
2021-01-29 11:20:00,118.84,119.07,118.4,118.47,21410.0,109.8461,110.0587,109.4394,109.5041,21410.0
2021-01-29 11:30:00,118.41,118.84,118.05,118.84,19529.0,109.4486,109.8461,109.1159,109.8461,19529.0
2021-01-29 11:40:00,118.79,119.13,118.64,118.74,26700.0,109.7999,110.1141,109.6612,109.7537,26700.0
2021-01-29 11:50:00,118.75,118.8,118.36,118.71,19383.0,109.7629,109.8091,109.4024,109.7259,19383.0
2021-01-29 12:00:00,118.68,118.76,118.04,118.38,15758.0,109.6982,109.7721,109.1066,109.4209,15758.0
2021-01-29 12:10:00,118.35,118.41,117.82,117.91,21453.0,109.3932,109.4486,108.9033,108.9865,21453.0
2021-01-29 12:20:00,117.9,117.91,117.63,117.7,14491.0,108.9772,108.9865,108.7277,108.7924,14491.0
2021-01-29 12:30:00,117.65,117.73,117.44,117.55,18241.0,108.7461,108.8201,108.552,108.6537,18241.0
2021-01-29 12:40:00,117.52,117.88,117.21,117.29,17280.0,108.626,108.9587,108.3394,108.4134,17280.0
2021-01-29 12:50:00,117.34,117.86,117.2,117.21,22357.0,108.4596,108.9403,108.3302,108.3394,22357.0
2021-01-29 13:00:00,117.17,117.42,117.0,117.07,18575.0,108.3025,108.5336,108.1453,108.21,18575.0
2021-01-29 13:10:00,117.02,117.03,116.74,116.92,12398.0,108.1638,108.1731,107.905,108.0714,12398.0
2021-01-29 13:20:00,116.87,117.73,116.86,117.73,17751.0,108.0252,108.8201,108.0159,108.8201,17751.0
2021-01-29 13:30:00,117.73,117.76,117.43,117.6,21096.0,108.8201,108.8478,108.5428,108.6999,21096.0
2021-01-29 13:40:00,117.56,117.61,117.26,117.35,16465.0,108.663,108.7092,108.3857,108.4689,16465.0
2021-01-29 13:50:00,117.36,117.48,117.18,117.22,10744.0,108.4781,108.589,108.3117,108.3487,10744.0
2021-01-29 14:00:00,117.18,117.96,117.18,117.84,23101.0,108.3117,109.0327,108.3117,108.9218,23101.0
2021-01-29 14:10:00,117.83,118.02,117.64,117.96,11012.0,108.9125,109.0881,108.7369,109.0327,11012.0
2021-01-29 14:20:00,117.93,118.05,117.53,117.53,16043.0,109.005,109.1159,108.6352,108.6352,16043.0
2021-01-29 14:30:00,117.48,117.49,117.12,117.27,24150.0,108.589,108.5983,108.2563,108.3949,24150.0
2021-01-29 14:40:00,117.27,117.58,117.12,117.17,20840.0,108.3949,108.6814,108.2563,108.3025,20840.0
2021-01-29 14:50:00,117.22,117.6,117.19,117.55,15638.0,108.3487,108.6999,108.321,108.6537,15638.0
2021-01-29 15:00:00,117.55,118.21,117.5,118.19,19809.0,108.6537,109.2638,108.6075,109.2453,19809.0
2021-01-29 15:10:00,118.16,118.27,118.08,118.17,18047.0,109.2176,109.3192,109.1436,109.2268,18047.0
2021-01-29 15:20:00,118.21,118.35,118.11,118.14,19847.0,109.2638,109.3932,109.1713,109.1991,19847.0
2021-01-29 15:30:00,118.13,118.47,117.89,118.0,35085.0,109.1898,109.5041,108.968,109.0697,35085.0
2021-01-29 15:40:00,117.97,118.01,117.64,117.85,56724.0,109.0419,109.0789,108.7369,108.931,56724.0
2021-01-29 15:50:00,117.89,118.56,117.52,117.67,187322.0,108.968,109.5873,108.626,108.7646,187322.0
2021-02-01 09:30:00,119.0,120.78,118.73,119.52,133005.0,109.994,111.6393,109.7444,110.4746,133005.0
2021-02-01 09:40:00,119.41,119.92,119.02,119.14,70040.0,110.373,110.8444,110.0125,110.1234,70040.0
2021-02-01 09:50:00,119.04,119.43,118.33,119.43,34355.0,110.031,110.3914,109.3747,110.3914,34355.0
2021-02-01 10:00:00,119.38,120.22,118.88,119.87,74779.0,110.3452,111.1216,109.8831,110.7981,74779.0
2021-02-01 10:10:00,119.88,120.6,119.79,120.54,70446.0,110.8074,111.4729,110.7242,111.4174,70446.0
2021-02-01 10:20:00,120.57,121.31,120.5,120.61,89487.0,111.4452,112.1292,111.3805,111.4821,89487.0
2021-02-01 10:30:00,120.58,120.8,120.13,120.22,46286.0,111.4544,111.6578,111.0385,111.1216,46286.0
2021-02-01 10:40:00,120.22,120.24,119.91,120.14,40172.0,111.1216,111.1401,110.8351,111.0477,40172.0
2021-02-01 10:50:00,120.11,120.12,119.28,119.42,37301.0,111.02,111.0292,110.2528,110.3822,37301.0
2021-02-01 11:00:00,119.38,119.65,119.26,119.49,47134.0,110.3452,110.5948,110.2343,110.4469,47134.0
2021-02-01 11:10:00,119.54,119.54,119.25,119.38,16830.0,110.4931,110.4931,110.2251,110.3452,16830.0
2021-02-01 11:20:00,119.46,119.83,119.41,119.74,27103.0,110.4192,110.7612,110.373,110.678,27103.0
2021-02-01 11:30:00,119.74,119.83,119.59,119.81,30842.0,110.678,110.7612,110.5393,110.7427,30842.0
2021-02-01 11:40:00,119.85,120.18,119.85,120.18,24770.0,110.7797,111.0847,110.7797,111.0847,24770.0
2021-02-01 11:50:00,120.18,120.61,120.12,120.33,41339.0,111.0847,111.4821,111.0292,111.2233,41339.0
2021-02-01 12:00:00,120.38,120.74,120.38,120.48,37639.0,111.2695,111.6023,111.2695,111.362,37639.0
2021-02-01 12:10:00,120.46,120.72,120.3,120.57,31431.0,111.3435,111.5838,111.1956,111.4452,31431.0
2021-02-01 12:20:00,120.59,120.61,120.22,120.31,20032.0,111.4636,111.4821,111.1216,111.2048,20032.0
2021-02-01 12:30:00,120.31,120.47,120.12,120.28,23237.0,111.2048,111.3527,111.0292,111.1771,23237.0
2021-02-01 12:40:00,120.25,120.32,120.16,120.25,21572.0,111.1494,111.2141,111.0662,111.1494,21572.0
2021-02-01 12:50:00,120.33,120.38,120.18,120.3,28399.0,111.2233,111.2695,111.0847,111.1956,28399.0
2021-02-01 13:00:00,120.33,120.43,120.18,120.28,28691.0,111.2233,111.3158,111.0847,111.1771,28691.0
2021-02-01 13:10:00,120.24,120.47,120.23,120.23,21848.0,111.1401,111.3527,111.1309,111.1309,21848.0
2021-02-01 13:20:00,120.22,120.32,120.11,120.31,17832.0,111.1216,111.2141,111.02,111.2048,17832.0
2021-02-01 13:30:00,120.29,120.38,120.11,120.21,41150.0,111.1864,111.2695,111.02,111.1124,41150.0
2021-02-01 13:40:00,120.23,120.33,119.97,120.15,32630.0,111.1309,111.2233,110.8906,111.0569,32630.0
2021-02-01 13:50:00,120.13,120.38,120.07,120.37,26427.0,111.0385,111.2695,110.983,111.2603,26427.0
2021-02-01 14:00:00,120.39,120.51,120.24,120.48,44878.0,111.2788,111.3897,111.1401,111.362,44878.0
2021-02-01 14:10:00,120.47,120.8,120.46,120.73,34254.0,111.3527,111.6578,111.3435,111.5931,34254.0
2021-02-01 14:20:00,120.69,121.04,120.67,120.98,32179.0,111.5561,111.8796,111.5376,111.8241,32179.0
2021-02-01 14:30:00,121.01,121.33,121.0,121.17,55348.0,111.8519,112.1476,111.8426,111.9998,55348.0
2021-02-01 14:40:00,121.19,121.21,121.03,121.11,28672.0,112.0182,112.0367,111.8703,111.9443,28672.0
2021-02-01 14:50:00,121.09,121.23,120.96,121.03,40433.0,111.9258,112.0552,111.8056,111.8703,40433.0
2021-02-01 15:00:00,121.05,121.26,121.02,121.22,36448.0,111.8888,112.0829,111.8611,112.046,36448.0
2021-02-01 15:10:00,121.23,121.29,121.02,121.04,58430.0,112.0552,112.1107,111.8611,111.8796,58430.0
2021-02-01 15:20:00,121.07,121.12,120.83,120.95,41629.0,111.9073,111.9535,111.6855,111.7964,41629.0
2021-02-01 15:30:00,120.93,121.0,120.7,120.96,78577.0,111.7779,111.8426,111.5653,111.8056,78577.0
2021-02-01 15:40:00,120.96,121.19,120.92,121.19,116440.0,111.8056,112.0182,111.7687,112.0182,116440.0
2021-02-01 15:50:00,121.17,122.17,121.16,121.54,362113.0,111.9998,112.9241,111.9905,112.3418,362113.0
2021-02-02 09:30:00,121.75,123.37,120.1,120.73,447419.0,112.5359,114.0333,111.0107,111.5931,447419.0
2021-02-02 09:40:00,120.89,121.2,119.5,120.09,222262.0,111.7409,112.0275,110.4561,111.0015,222262.0
2021-02-02 09:50:00,120.2,121.63,120.01,121.34,204117.0,111.1032,112.4249,110.9275,112.1569,204117.0
2021-02-02 10:00:00,121.34,121.76,120.81,121.33,279790.0,112.1569,112.5451,111.667,112.1476,279790.0
2021-02-02 10:10:00,121.37,123.21,121.22,123.09,83495.0,112.1846,113.8854,112.046,113.7744,83495.0
2021-02-02 10:20:00,123.12,123.43,121.71,121.71,99619.0,113.8022,114.0887,112.4989,112.4989,99619.0
2021-02-02 10:30:00,121.68,121.81,121.28,121.56,44444.0,112.4712,112.5913,112.1014,112.3602,44444.0
2021-02-02 10:40:00,121.59,121.59,120.97,120.98,168541.0,112.388,112.388,111.8149,111.8241,168541.0
2021-02-02 10:50:00,121.07,121.38,120.96,121.0,141586.0,111.9073,112.1939,111.8056,111.8426,141586.0
2021-02-02 11:00:00,121.0,121.04,120.73,120.9,83906.0,111.8426,111.8796,111.5931,111.7502,83906.0
2021-02-02 11:10:00,120.9,121.26,120.74,121.21,234745.0,111.7502,112.0829,111.6023,112.0367,234745.0
2021-02-02 11:20:00,121.13,121.2,120.71,120.98,81224.0,111.9628,112.0275,111.5746,111.8241,81224.0
2021-02-02 11:30:00,121.03,121.17,120.9,120.99,58974.0,111.8703,111.9998,111.7502,111.8334,58974.0
2021-02-02 11:40:00,121.02,121.28,120.95,121.21,48430.0,111.8611,112.1014,111.7964,112.0367,48430.0
2021-02-02 11:50:00,121.17,121.27,120.94,120.97,40732.0,111.9998,112.0922,111.7872,111.8149,40732.0
2021-02-02 12:00:00,120.97,121.09,120.82,120.83,60646.0,111.8149,111.9258,111.6762,111.6855,60646.0
2021-02-02 12:10:00,120.82,120.92,120.36,120.37,76269.0,111.6762,111.7687,111.2511,111.2603,76269.0
2021-02-02 12:20:00,120.33,120.33,118.95,119.21,96864.0,111.2233,111.2233,109.9478,110.1881,96864.0
2021-02-02 12:30:00,119.23,119.28,118.91,119.2,70982.0,110.2066,110.2528,109.9108,110.1788,70982.0
2021-02-02 12:40:00,119.2,119.3,119.06,119.18,93895.0,110.1788,110.2713,110.0494,110.1604,93895.0
2021-02-02 12:50:00,119.2,119.34,119.09,119.16,39811.0,110.1788,110.3082,110.0772,110.1419,39811.0
2021-02-02 13:00:00,119.16,119.33,118.88,119.28,50016.0,110.1419,110.299,109.8831,110.2528,50016.0
2021-02-02 13:10:00,119.32,119.56,119.06,119.19,34604.0,110.2898,110.5116,110.0494,110.1696,34604.0
2021-02-02 13:20:00,119.2,119.28,119.06,119.09,33904.0,110.1788,110.2528,110.0494,110.0772,33904.0
2021-02-02 13:30:00,119.11,119.36,118.8,119.36,56383.0,110.0957,110.3267,109.8091,110.3267,56383.0
2021-02-02 13:40:00,119.33,119.44,119.11,119.17,26021.0,110.299,110.4007,110.0957,110.1511,26021.0
2021-02-02 13:50:00,119.19,119.19,118.86,118.93,29247.0,110.1696,110.1696,109.8646,109.9293,29247.0
2021-02-02 14:00:00,118.92,118.97,118.65,118.81,30133.0,109.92,109.9663,109.6705,109.8184,30133.0
2021-02-02 14:10:00,118.85,119.14,118.75,119.08,38120.0,109.8553,110.1234,109.7629,110.0679,38120.0
2021-02-02 14:20:00,119.08,119.28,118.96,119.23,31236.0,110.0679,110.2528,109.957,110.2066,31236.0
2021-02-02 14:30:00,119.23,119.45,119.13,119.4,27338.0,110.2066,110.4099,110.1141,110.3637,27338.0
2021-02-02 14:40:00,119.37,119.86,119.3,119.8,42921.0,110.336,110.7889,110.2713,110.7334,42921.0
2021-02-02 14:50:00,119.83,119.84,119.55,119.7,27171.0,110.7612,110.7704,110.5024,110.641,27171.0
2021-02-02 15:00:00,119.66,119.9,119.46,119.85,46041.0,110.604,110.8259,110.4192,110.7797,46041.0
2021-02-02 15:10:00,119.89,120.54,119.79,120.5,136268.0,110.8166,111.4174,110.7242,111.3805,136268.0
2021-02-02 15:20:00,120.5,120.84,120.39,120.74,67426.0,111.3805,111.6947,111.2788,111.6023,67426.0
2021-02-02 15:30:00,120.71,120.87,120.55,120.64,75037.0,111.5746,111.7225,111.4267,111.5099,75037.0
2021-02-02 15:40:00,120.65,120.66,120.41,120.53,163854.0,111.5191,111.5283,111.2973,111.4082,163854.0
2021-02-02 15:50:00,120.53,120.6,120.36,120.44,251209.0,111.4082,111.4729,111.2511,111.325,251209.0
2021-02-03 09:30:00,120.89,121.55,119.74,120.05,59224.0,111.7409,112.351,110.678,110.9645,59224.0
2021-02-03 09:40:00,120.27,120.68,119.87,120.64,21069.0,111.1679,111.5468,110.7981,111.5099,21069.0
2021-02-03 09:50:00,120.55,121.3,120.4,121.2,27331.0,111.4267,112.1199,111.288,112.0275,27331.0
2021-02-03 10:00:00,121.28,121.28,120.62,120.66,18335.0,112.1014,112.1014,111.4914,111.5283,18335.0
2021-02-03 10:10:00,120.68,120.69,120.17,120.17,17189.0,111.5468,111.5561,111.0754,111.0754,17189.0
2021-02-03 10:20:00,120.26,120.26,119.92,119.96,26084.0,111.1586,111.1586,110.8444,110.8813,26084.0
2021-02-03 10:30:00,119.96,120.11,119.78,119.81,27804.0,110.8813,111.02,110.7149,110.7427,27804.0
2021-02-03 10:40:00,119.8,120.08,119.59,120.03,26425.0,110.7334,110.9922,110.5393,110.946,26425.0
2021-02-03 10:50:00,120.05,120.27,119.8,120.04,25050.0,110.9645,111.1679,110.7334,110.9553,25050.0
2021-02-03 11:00:00,120.04,120.37,119.92,120.01,25875.0,110.9553,111.2603,110.8444,110.9275,25875.0
2021-02-03 11:10:00,120.0,120.0,119.59,119.76,25060.0,110.9183,110.9183,110.5393,110.6965,25060.0
2021-02-03 11:20:00,119.78,120.64,119.71,120.36,36353.0,110.7149,111.5099,110.6502,111.2511,36353.0
2021-02-03 11:30:00,120.38,120.46,119.94,120.2,33232.0,111.2695,111.3435,110.8628,111.1032,33232.0
2021-02-03 11:40:00,120.2,120.63,120.2,120.47,28582.0,111.1032,111.5006,111.1032,111.3527,28582.0
2021-02-03 11:50:00,120.5,120.52,120.32,120.43,20793.0,111.3805,111.3989,111.2141,111.3158,20793.0
2021-02-03 12:00:00,120.45,120.56,120.31,120.4,23014.0,111.3342,111.4359,111.2048,111.288,23014.0
2021-02-03 12:10:00,120.39,120.39,120.05,120.13,26635.0,111.2788,111.2788,110.9645,111.0385,26635.0
2021-02-03 12:20:00,120.09,120.17,120.01,120.07,14962.0,111.0015,111.0754,110.9275,110.983,14962.0
2021-02-03 12:30:00,120.08,120.13,119.9,119.96,24389.0,110.9922,111.0385,110.8259,110.8813,24389.0
2021-02-03 12:40:00,119.98,120.15,119.85,120.12,16262.0,110.8998,111.0569,110.7797,111.0292,16262.0
2021-02-03 12:50:00,120.1,120.1,120.01,120.04,14647.0,111.0107,111.0107,110.9275,110.9553,14647.0
2021-02-03 13:00:00,120.06,120.1,119.65,119.78,21586.0,110.9738,111.0107,110.5948,110.7149,21586.0
2021-02-03 13:10:00,119.76,120.0,119.72,119.94,17934.0,110.6965,110.9183,110.6595,110.8628,17934.0
2021-02-03 13:20:00,119.93,120.12,119.93,120.11,17162.0,110.8536,111.0292,110.8536,111.02,17162.0
2021-02-03 13:30:00,120.09,120.16,119.9,120.05,19612.0,111.0015,111.0662,110.8259,110.9645,19612.0
2021-02-03 13:40:00,120.05,120.08,119.88,119.93,20232.0,110.9645,110.9922,110.8074,110.8536,20232.0
2021-02-03 13:50:00,119.93,119.98,119.89,119.97,12517.0,110.8536,110.8998,110.8166,110.8906,12517.0
2021-02-03 14:00:00,119.94,120.12,119.94,120.03,23326.0,110.8628,111.0292,110.8628,110.946,23326.0
2021-02-03 14:10:00,120.07,120.19,120.0,120.02,22182.0,110.983,111.0939,110.9183,110.9368,22182.0
2021-02-03 14:20:00,120.02,120.03,119.81,119.81,20637.0,110.9368,110.946,110.7427,110.7427,20637.0
2021-02-03 14:30:00,119.78,120.0,119.78,119.96,26927.0,110.7149,110.9183,110.7149,110.8813,26927.0
2021-02-03 14:40:00,119.89,119.92,119.48,119.51,36669.0,110.8166,110.8444,110.4377,110.4654,36669.0
2021-02-03 14:50:00,119.51,119.51,119.32,119.4,39870.0,110.4654,110.4654,110.2898,110.3637,39870.0
2021-02-03 15:00:00,119.38,119.58,119.29,119.45,39710.0,110.3452,110.5301,110.262,110.4099,39710.0
2021-02-03 15:10:00,119.46,119.46,119.12,119.2,50541.0,110.4192,110.4192,110.1049,110.1788,50541.0
2021-02-03 15:20:00,119.19,119.36,119.0,119.26,74526.0,110.1696,110.3267,109.994,110.2343,74526.0
2021-02-03 15:30:00,119.25,119.47,119.23,119.42,60444.0,110.2251,110.4284,110.2066,110.3822,60444.0
2021-02-03 15:40:00,119.41,119.49,119.2,119.37,59403.0,110.373,110.4469,110.1788,110.336,59403.0
2021-02-03 15:50:00,119.44,119.63,119.22,119.53,166543.0,110.4007,110.5763,110.1973,110.4839,166543.0
2021-02-04 09:30:00,119.74,120.16,119.3,119.33,80130.0,110.678,111.0662,110.2713,110.299,80130.0
2021-02-04 09:40:00,119.4,119.87,119.19,119.71,35512.0,110.3637,110.7981,110.1696,110.6502,35512.0
2021-02-04 09:50:00,119.64,119.75,119.01,119.36,54420.0,110.5855,110.6872,110.0032,110.3267,54420.0
2021-02-04 10:00:00,119.41,120.22,119.41,120.16,37054.0,110.373,111.1216,110.373,111.0662,37054.0
2021-02-04 10:10:00,120.2,120.59,119.96,120.39,55239.0,111.1032,111.4636,110.8813,111.2788,55239.0
2021-02-04 10:20:00,120.37,120.54,120.19,120.23,17618.0,111.2603,111.4174,111.0939,111.1309,17618.0
2021-02-04 10:30:00,120.23,120.33,119.93,120.27,49345.0,111.1309,111.2233,110.8536,111.1679,49345.0
2021-02-04 10:40:00,120.27,120.4,120.13,120.23,22197.0,111.1679,111.288,111.0385,111.1309,22197.0
2021-02-04 10:50:00,120.15,120.48,120.14,120.25,19325.0,111.0569,111.362,111.0477,111.1494,19325.0
2021-02-04 11:00:00,120.31,120.55,120.21,120.21,26039.0,111.2048,111.4267,111.1124,111.1124,26039.0
2021-02-04 11:10:00,120.18,120.28,119.97,120.13,17650.0,111.0847,111.1771,110.8906,111.0385,17650.0
2021-02-04 11:20:00,120.15,120.32,120.01,120.18,22218.0,111.0569,111.2141,110.9275,111.0847,22218.0
2021-02-04 11:30:00,120.14,120.35,120.04,120.23,15910.0,111.0477,111.2418,110.9553,111.1309,15910.0
2021-02-04 11:40:00,120.19,120.22,120.0,120.19,18531.0,111.0939,111.1216,110.9183,111.0939,18531.0
2021-02-04 11:50:00,120.18,120.18,119.64,119.65,14254.0,111.0847,111.0847,110.5855,110.5948,14254.0
2021-02-04 12:00:00,119.65,119.92,119.65,119.76,10065.0,110.5948,110.8444,110.5948,110.6965,10065.0
2021-02-04 12:10:00,119.7,119.72,119.45,119.51,21209.0,110.641,110.6595,110.4099,110.4654,21209.0
2021-02-04 12:20:00,119.52,119.63,119.38,119.52,18797.0,110.4746,110.5763,110.3452,110.4746,18797.0
2021-02-04 12:30:00,119.52,119.55,119.3,119.37,25083.0,110.4746,110.5024,110.2713,110.336,25083.0
2021-02-04 12:40:00,119.4,119.4,119.24,119.38,13562.0,110.3637,110.3637,110.2158,110.3452,13562.0
2021-02-04 12:50:00,119.38,119.53,119.18,119.18,16415.0,110.3452,110.4839,110.1604,110.1604,16415.0
2021-02-04 13:00:00,119.21,119.25,119.11,119.23,11679.0,110.1881,110.2251,110.0957,110.2066,11679.0
2021-02-04 13:10:00,119.26,119.26,119.02,119.18,16799.0,110.2343,110.2343,110.0125,110.1604,16799.0
2021-02-04 13:20:00,119.13,119.56,119.1,119.56,8876.0,110.1141,110.5116,110.0864,110.5116,8876.0
2021-02-04 13:30:00,119.52,119.84,119.48,119.84,11956.0,110.4746,110.7704,110.4377,110.7704,11956.0
2021-02-04 13:40:00,119.9,120.05,119.84,120.05,30254.0,110.8259,110.9645,110.7704,110.9645,30254.0
2021-02-04 13:50:00,120.06,120.3,120.05,120.2,25733.0,110.9738,111.1956,110.9645,111.1032,25733.0
2021-02-04 14:00:00,120.18,120.42,120.15,120.25,21363.0,111.0847,111.3065,111.0569,111.1494,21363.0
2021-02-04 14:10:00,120.23,120.31,120.17,120.27,25383.0,111.1309,111.2048,111.0754,111.1679,25383.0
2021-02-04 14:20:00,120.26,120.34,120.18,120.23,23266.0,111.1586,111.2326,111.0847,111.1309,23266.0
2021-02-04 14:30:00,120.25,120.5,120.23,120.5,35369.0,111.1494,111.3805,111.1309,111.3805,35369.0
2021-02-04 14:40:00,120.52,120.56,120.35,120.5,45856.0,111.3989,111.4359,111.2418,111.3805,45856.0
2021-02-04 14:50:00,120.52,120.85,120.51,120.77,34357.0,111.3989,111.704,111.3897,111.63,34357.0
2021-02-04 15:00:00,120.76,120.89,120.69,120.8,37701.0,111.6208,111.7409,111.5561,111.6578,37701.0
2021-02-04 15:10:00,120.79,120.79,120.17,120.28,33476.0,111.6485,111.6485,111.0754,111.1771,33476.0
2021-02-04 15:20:00,120.27,120.27,119.93,119.97,30571.0,111.1679,111.1679,110.8536,110.8906,30571.0
2021-02-04 15:30:00,119.98,120.17,119.92,120.13,78292.0,110.8998,111.0754,110.8444,111.0385,78292.0
2021-02-04 15:40:00,120.13,120.38,120.12,120.37,97237.0,111.0385,111.2695,111.0292,111.2603,97237.0
2021-02-04 15:50:00,120.36,120.63,120.12,120.54,167076.0,111.2511,111.5006,111.0292,111.4174,167076.0
2021-02-05 09:30:00,122.04,122.54,121.0,121.62,51656.0,112.8039,113.2661,111.8426,112.4157,51656.0
2021-02-05 09:40:00,121.51,121.68,120.78,121.31,59417.0,112.314,112.4712,111.6393,112.1292,59417.0
2021-02-05 09:50:00,121.29,121.36,120.54,120.59,35426.0,112.1107,112.1754,111.4174,111.4636,35426.0
2021-02-05 10:00:00,120.56,120.77,120.29,120.41,48684.0,111.4359,111.63,111.1864,111.2973,48684.0
2021-02-05 10:10:00,120.39,120.72,120.06,120.72,91567.0,111.2788,111.5838,110.9738,111.5838,91567.0
2021-02-05 10:20:00,120.82,121.05,120.64,121.05,19906.0,111.6762,111.8888,111.5099,111.8888,19906.0
2021-02-05 10:30:00,121.01,122.05,121.0,122.05,64311.0,111.8519,112.8132,111.8426,112.8132,64311.0
2021-02-05 10:40:00,122.05,122.69,121.99,122.59,45667.0,112.8132,113.4047,112.7577,113.3123,45667.0
2021-02-05 10:50:00,122.59,122.67,122.34,122.34,18970.0,113.3123,113.3862,113.0812,113.0812,18970.0
2021-02-05 11:00:00,122.34,122.49,121.83,121.83,28262.0,113.0812,113.2199,112.6098,112.6098,28262.0
2021-02-05 11:10:00,121.84,122.05,121.57,121.71,14486.0,112.619,112.8132,112.3695,112.4989,14486.0
2021-02-05 11:20:00,121.67,121.9,121.58,121.9,35694.0,112.4619,112.6745,112.3787,112.6745,35694.0
2021-02-05 11:30:00,121.9,121.95,121.38,121.38,29387.0,112.6745,112.7207,112.1939,112.1939,29387.0
2021-02-05 11:40:00,121.38,121.53,121.32,121.32,13536.0,112.1939,112.3325,112.1384,112.1384,13536.0
2021-02-05 11:50:00,121.3,121.39,121.14,121.23,18086.0,112.1199,112.2031,111.972,112.0552,18086.0
2021-02-05 12:00:00,121.23,121.37,121.15,121.21,15334.0,112.0552,112.1846,111.9813,112.0367,15334.0
2021-02-05 12:10:00,121.18,121.22,121.0,121.02,29042.0,112.009,112.046,111.8426,111.8611,29042.0
2021-02-05 12:20:00,121.04,121.04,120.63,120.85,52281.0,111.8796,111.8796,111.5006,111.704,52281.0
2021-02-05 12:30:00,120.84,121.21,120.83,121.18,13061.0,111.6947,112.0367,111.6855,112.009,13061.0
2021-02-05 12:40:00,121.19,121.28,121.04,121.05,11662.0,112.0182,112.1014,111.8796,111.8888,11662.0
2021-02-05 12:50:00,121.0,121.15,120.95,121.02,16468.0,111.8426,111.9813,111.7964,111.8611,16468.0
2021-02-05 13:00:00,121.0,121.36,120.98,121.23,40457.0,111.8426,112.1754,111.8241,112.0552,40457.0
2021-02-05 13:10:00,121.24,121.36,121.14,121.33,12398.0,112.0645,112.1754,111.972,112.1476,12398.0
2021-02-05 13:20:00,121.33,121.37,121.09,121.28,10965.0,112.1476,112.1846,111.9258,112.1014,10965.0
2021-02-05 13:30:00,121.31,121.46,121.26,121.43,10100.0,112.1292,112.2678,112.0829,112.2401,10100.0
2021-02-05 13:40:00,121.48,121.5,121.36,121.5,8826.0,112.2863,112.3048,112.1754,112.3048,8826.0
2021-02-05 13:50:00,121.55,121.73,121.52,121.63,8528.0,112.351,112.5174,112.3233,112.4249,8528.0
2021-02-05 14:00:00,121.66,121.66,121.23,121.26,17119.0,112.4527,112.4527,112.0552,112.0829,17119.0
2021-02-05 14:10:00,121.26,121.46,121.22,121.37,17628.0,112.0829,112.2678,112.046,112.1846,17628.0
2021-02-05 14:20:00,121.39,121.53,121.34,121.48,14765.0,112.2031,112.3325,112.1569,112.2863,14765.0
2021-02-05 14:30:00,121.48,121.59,121.45,121.54,13337.0,112.2863,112.388,112.2586,112.3418,13337.0
2021-02-05 14:40:00,121.51,121.63,121.47,121.57,17420.0,112.314,112.4249,112.277,112.3695,17420.0
2021-02-05 14:50:00,121.57,121.71,121.42,121.71,32148.0,112.3695,112.4989,112.2308,112.4989,32148.0
2021-02-05 15:00:00,121.67,121.68,121.43,121.63,23868.0,112.4619,112.4712,112.2401,112.4249,23868.0
2021-02-05 15:10:00,121.63,122.14,121.61,122.03,42746.0,112.4249,112.8963,112.4065,112.7947,42746.0
2021-02-05 15:20:00,122.03,122.49,122.01,122.17,56755.0,112.7947,113.2199,112.7762,112.9241,56755.0
2021-02-05 15:30:00,122.19,122.34,121.98,122.03,48198.0,112.9426,113.0812,112.7485,112.7947,48198.0
2021-02-05 15:40:00,122.01,122.14,121.79,121.79,63526.0,112.7762,112.8963,112.5728,112.5728,63526.0
2021-02-05 15:50:00,121.72,122.1,121.71,121.89,157288.0,112.5081,112.8594,112.4989,112.6653,157288.0
2021-02-08 09:30:00,122.7,123.04,121.76,122.12,73084.0,113.414,113.7282,112.5451,112.8779,73084.0
2021-02-08 09:40:00,122.12,122.38,121.53,121.68,49274.0,112.8779,113.1182,112.3325,112.4712,49274.0
2021-02-08 09:50:00,121.71,121.92,120.88,120.88,42899.0,112.4989,112.693,111.7317,111.7317,42899.0
2021-02-08 10:00:00,120.82,121.0,120.45,120.8,93549.0,111.6762,111.8426,111.3342,111.6578,93549.0
2021-02-08 10:10:00,120.78,120.87,120.35,120.46,26979.0,111.6393,111.7225,111.2418,111.3435,26979.0
2021-02-08 10:20:00,120.43,120.53,120.22,120.42,33457.0,111.3158,111.4082,111.1216,111.3065,33457.0
2021-02-08 10:30:00,120.42,120.5,120.23,120.34,33001.0,111.3065,111.3805,111.1309,111.2326,33001.0
2021-02-08 10:40:00,120.31,120.65,120.25,120.53,28921.0,111.2048,111.5191,111.1494,111.4082,28921.0
2021-02-08 10:50:00,120.53,120.59,119.65,119.88,40493.0,111.4082,111.4636,110.5948,110.8074,40493.0
2021-02-08 11:00:00,119.92,120.15,119.7,119.99,49167.0,110.8444,111.0569,110.641,110.9091,49167.0
2021-02-08 11:10:00,119.96,120.0,119.42,119.85,53852.0,110.8813,110.9183,110.3822,110.7797,53852.0
2021-02-08 11:20:00,119.85,120.07,119.83,120.06,37374.0,110.7797,110.983,110.7612,110.9738,37374.0
2021-02-08 11:30:00,120.03,120.09,119.84,119.91,30171.0,110.946,111.0015,110.7704,110.8351,30171.0
2021-02-08 11:40:00,119.92,120.03,119.83,119.94,29518.0,110.8444,110.946,110.7612,110.8628,29518.0
2021-02-08 11:50:00,119.96,120.14,119.88,119.88,112125.0,110.8813,111.0477,110.8074,110.8074,112125.0
2021-02-08 12:00:00,119.91,120.08,119.74,120.08,28680.0,110.8351,110.9922,110.678,110.9922,28680.0
2021-02-08 12:10:00,120.08,120.25,119.96,120.06,18215.0,110.9922,111.1494,110.8813,110.9738,18215.0
2021-02-08 12:20:00,120.09,120.11,119.91,119.97,27472.0,111.0015,111.02,110.8351,110.8906,27472.0
2021-02-08 12:30:00,119.98,120.04,119.86,119.89,23508.0,110.8998,110.9553,110.7889,110.8166,23508.0
2021-02-08 12:40:00,119.91,119.95,119.81,119.91,16753.0,110.8351,110.8721,110.7427,110.8351,16753.0
2021-02-08 12:50:00,119.92,120.05,119.82,119.89,28796.0,110.8444,110.9645,110.7519,110.8166,28796.0
2021-02-08 13:00:00,119.89,120.25,119.88,120.23,20208.0,110.8166,111.1494,110.8074,111.1309,20208.0
2021-02-08 13:10:00,120.25,120.28,120.09,120.19,16262.0,111.1494,111.1771,111.0015,111.0939,16262.0
2021-02-08 13:20:00,120.23,120.23,119.96,119.96,35953.0,111.1309,111.1309,110.8813,110.8813,35953.0
2021-02-08 13:30:00,119.96,120.23,119.96,120.14,65438.0,110.8813,111.1309,110.8813,111.0477,65438.0
2021-02-08 13:40:00,120.12,120.19,120.05,120.15,22094.0,111.0292,111.0939,110.9645,111.0569,22094.0
2021-02-08 13:50:00,120.14,120.15,119.99,120.1,20698.0,111.0477,111.0569,110.9091,111.0107,20698.0
2021-02-08 14:00:00,120.06,120.31,120.04,120.23,13778.0,110.9738,111.2048,110.9553,111.1309,13778.0
2021-02-08 14:10:00,120.24,120.25,120.08,120.1,24174.0,111.1401,111.1494,110.9922,111.0107,24174.0
2021-02-08 14:20:00,120.1,120.2,120.06,120.14,68654.0,111.0107,111.1032,110.9738,111.0477,68654.0
2021-02-08 14:30:00,120.13,120.21,120.01,120.21,65982.0,111.0385,111.1124,110.9275,111.1124,65982.0
2021-02-08 14:40:00,120.22,120.54,120.2,120.44,23495.0,111.1216,111.4174,111.1032,111.325,23495.0
2021-02-08 14:50:00,120.44,120.71,120.43,120.48,22682.0,111.325,111.5746,111.3158,111.362,22682.0
2021-02-08 15:00:00,120.5,120.57,120.28,120.32,27250.0,111.3805,111.4452,111.1771,111.2141,27250.0
2021-02-08 15:10:00,120.36,120.45,120.16,120.18,18209.0,111.2511,111.3342,111.0662,111.0847,18209.0
2021-02-08 15:20:00,120.18,120.32,120.15,120.32,22818.0,111.0847,111.2141,111.0569,111.2141,22818.0
2021-02-08 15:30:00,120.36,120.46,120.25,120.43,30746.0,111.2511,111.3435,111.1494,111.3158,30746.0
2021-02-08 15:40:00,120.42,120.47,120.21,120.29,65074.0,111.3065,111.3527,111.1124,111.1864,65074.0
2021-02-08 15:50:00,120.29,120.45,120.15,120.24,297071.0,111.1864,111.3342,111.0569,111.1401,297071.0
2021-02-09 09:30:00,120.45,120.61,120.0,120.45,53395.0,111.3342,111.4821,110.9183,111.3342,53395.0
2021-02-09 09:40:00,120.43,120.45,119.58,119.69,17604.0,111.3158,111.3342,110.5301,110.6318,17604.0
2021-02-09 09:50:00,119.7,119.7,118.66,118.7,27192.0,110.641,110.641,109.6797,109.7167,27192.0
2021-02-09 10:00:00,118.63,119.71,118.6,119.57,78620.0,109.652,110.6502,109.6243,110.5208,78620.0
2021-02-09 10:10:00,119.59,119.78,119.32,119.77,28498.0,110.5393,110.7149,110.2898,110.7057,28498.0
2021-02-09 10:20:00,119.84,120.12,119.57,119.64,64306.0,110.7704,111.0292,110.5208,110.5855,64306.0
2021-02-09 10:30:00,119.63,119.78,119.34,119.68,12238.0,110.5763,110.7149,110.3082,110.6225,12238.0
2021-02-09 10:40:00,119.68,119.87,119.55,119.7,15909.0,110.6225,110.7981,110.5024,110.641,15909.0
2021-02-09 10:50:00,119.67,119.84,119.55,119.76,16012.0,110.6133,110.7704,110.5024,110.6965,16012.0
2021-02-09 11:00:00,119.74,119.74,119.54,119.59,12987.0,110.678,110.678,110.4931,110.5393,12987.0
2021-02-09 11:10:00,119.6,119.6,119.37,119.37,14875.0,110.5486,110.5486,110.336,110.336,14875.0
2021-02-09 11:20:00,119.39,119.63,119.38,119.55,20454.0,110.3545,110.5763,110.3452,110.5024,20454.0
2021-02-09 11:30:00,119.53,119.66,119.46,119.61,22343.0,110.4839,110.604,110.4192,110.5578,22343.0
2021-02-09 11:40:00,119.61,119.83,119.55,119.74,34741.0,110.5578,110.7612,110.5024,110.678,34741.0
2021-02-09 11:50:00,119.74,119.92,119.65,119.82,31309.0,110.678,110.8444,110.5948,110.7519,31309.0
2021-02-09 12:00:00,119.81,120.17,119.78,120.17,105396.0,110.7427,111.0754,110.7149,111.0754,105396.0
2021-02-09 12:10:00,120.2,120.22,120.05,120.09,35399.0,111.1032,111.1216,110.9645,111.0015,35399.0
2021-02-09 12:20:00,120.08,120.18,119.9,120.15,56667.0,110.9922,111.0847,110.8259,111.0569,56667.0
2021-02-09 12:30:00,120.15,120.46,120.14,120.38,16968.0,111.0569,111.3435,111.0477,111.2695,16968.0
2021-02-09 12:40:00,120.36,120.42,120.25,120.29,23203.0,111.2511,111.3065,111.1494,111.1864,23203.0
2021-02-09 12:50:00,120.28,120.44,120.28,120.44,19072.0,111.1771,111.325,111.1771,111.325,19072.0
2021-02-09 13:00:00,120.41,120.47,120.27,120.29,17894.0,111.2973,111.3527,111.1679,111.1864,17894.0
2021-02-09 13:10:00,120.29,120.4,120.29,120.38,9518.0,111.1864,111.288,111.1864,111.2695,9518.0
2021-02-09 13:20:00,120.35,120.46,120.26,120.37,14633.0,111.2418,111.3435,111.1586,111.2603,14633.0
2021-02-09 13:30:00,120.37,120.5,120.27,120.47,16414.0,111.2603,111.3805,111.1679,111.3527,16414.0
2021-02-09 13:40:00,120.45,120.56,120.39,120.47,17629.0,111.3342,111.4359,111.2788,111.3527,17629.0
2021-02-09 13:50:00,120.45,120.46,120.31,120.34,17053.0,111.3342,111.3435,111.2048,111.2326,17053.0
2021-02-09 14:00:00,120.34,120.52,120.33,120.48,11248.0,111.2326,111.3989,111.2233,111.362,11248.0
2021-02-09 14:10:00,120.48,120.48,120.34,120.36,12904.0,111.362,111.362,111.2326,111.2511,12904.0
2021-02-09 14:20:00,120.36,120.36,120.09,120.13,32654.0,111.2511,111.2511,111.0015,111.0385,32654.0
2021-02-09 14:30:00,120.12,120.15,119.95,119.98,13773.0,111.0292,111.0569,110.8721,110.8998,13773.0
2021-02-09 14:40:00,119.98,120.05,119.93,120.05,15448.0,110.8998,110.9645,110.8536,110.9645,15448.0
2021-02-09 14:50:00,120.04,120.18,120.02,120.05,14612.0,110.9553,111.0847,110.9368,110.9645,14612.0
2021-02-09 15:00:00,120.03,120.13,120.03,120.12,16964.0,110.946,111.0385,110.946,111.0292,16964.0
2021-02-09 15:10:00,120.11,120.12,119.95,120.02,15834.0,111.02,111.0292,110.8721,110.9368,15834.0
2021-02-09 15:20:00,120.03,120.04,119.95,120.01,21354.0,110.946,110.9553,110.8721,110.9275,21354.0
2021-02-09 15:30:00,120.01,120.11,119.89,120.0,36776.0,110.9275,111.02,110.8166,110.9183,36776.0
2021-02-09 15:40:00,120.0,120.13,119.91,119.92,59208.0,110.9183,111.0385,110.8351,110.8444,59208.0
2021-02-09 15:50:00,119.94,120.0,119.74,119.83,106905.0,110.8628,110.9183,110.678,110.7612,106905.0
2021-02-10 09:30:00,121.59,121.76,120.87,121.28,163943.0,112.388,112.5451,111.7225,112.1014,163943.0
2021-02-10 09:40:00,121.28,122.26,121.27,122.26,128754.0,112.1014,113.0073,112.0922,113.0073,128754.0
2021-02-10 09:50:00,122.25,122.28,121.58,121.94,118383.0,112.998,113.0257,112.3787,112.7115,118383.0
2021-02-10 10:00:00,121.91,122.22,121.81,121.89,49529.0,112.6837,112.9703,112.5913,112.6653,49529.0
2021-02-10 10:10:00,121.9,121.96,121.57,121.57,58663.0,112.6745,112.73,112.3695,112.3695,58663.0
2021-02-10 10:20:00,121.55,122.15,121.5,121.89,67056.0,112.351,112.9056,112.3048,112.6653,67056.0
2021-02-10 10:30:00,121.93,121.98,121.2,121.2,61498.0,112.7022,112.7485,112.0275,112.0275,61498.0
2021-02-10 10:40:00,121.2,121.5,120.94,121.18,146574.0,112.0275,112.3048,111.7872,112.009,146574.0
2021-02-10 10:50:00,121.18,121.9,121.16,121.85,49622.0,112.009,112.6745,111.9905,112.6283,49622.0
2021-02-10 11:00:00,121.85,122.13,121.55,121.64,24958.0,112.6283,112.8871,112.351,112.4342,24958.0
2021-02-10 11:10:00,121.67,122.02,121.66,121.98,40648.0,112.4619,112.7854,112.4527,112.7485,40648.0
2021-02-10 11:20:00,121.93,121.97,121.46,121.51,36653.0,112.7022,112.7392,112.2678,112.314,36653.0
2021-02-10 11:30:00,121.48,121.69,121.33,121.6,20078.0,112.2863,112.4804,112.1476,112.3972,20078.0
2021-02-10 11:40:00,121.63,121.8,121.49,121.71,26253.0,112.4249,112.5821,112.2955,112.4989,26253.0
2021-02-10 11:50:00,121.75,121.83,121.63,121.78,43795.0,112.5359,112.6098,112.4249,112.5636,43795.0
2021-02-10 12:00:00,121.78,121.79,121.5,121.52,80361.0,112.5636,112.5728,112.3048,112.3233,80361.0
2021-02-10 12:10:00,121.52,121.57,121.34,121.56,77272.0,112.3233,112.3695,112.1569,112.3602,77272.0
2021-02-10 12:20:00,121.56,121.84,121.33,121.75,67897.0,112.3602,112.619,112.1476,112.5359,67897.0
2021-02-10 12:30:00,121.74,121.79,121.54,121.65,89657.0,112.5266,112.5728,112.3418,112.4434,89657.0
2021-02-10 12:40:00,121.66,121.79,121.57,121.75,12839.0,112.4527,112.5728,112.3695,112.5359,12839.0
2021-02-10 12:50:00,121.73,121.8,121.63,121.64,11287.0,112.5174,112.5821,112.4249,112.4342,11287.0
2021-02-10 13:00:00,121.61,121.87,121.56,121.84,16737.0,112.4065,112.6468,112.3602,112.619,16737.0
2021-02-10 13:10:00,121.82,122.05,121.79,121.99,19981.0,112.6006,112.8132,112.5728,112.7577,19981.0
2021-02-10 13:20:00,122.01,122.08,121.96,122.01,30479.0,112.7762,112.8409,112.73,112.7762,30479.0
2021-02-10 13:30:00,122.02,122.21,121.95,122.16,18331.0,112.7854,112.961,112.7207,112.9148,18331.0
2021-02-10 13:40:00,122.15,122.17,122.0,122.01,24503.0,112.9056,112.9241,112.7669,112.7762,24503.0
2021-02-10 13:50:00,122.0,122.1,121.85,121.93,26939.0,112.7669,112.8594,112.6283,112.7022,26939.0
2021-02-10 14:00:00,121.99,122.17,121.87,122.08,32698.0,112.7577,112.9241,112.6468,112.8409,32698.0
2021-02-10 14:10:00,122.08,122.18,122.07,122.18,30403.0,112.8409,112.9333,112.8316,112.9333,30403.0
2021-02-10 14:20:00,122.2,122.63,122.18,122.63,44936.0,112.9518,113.3493,112.9333,113.3493,44936.0
2021-02-10 14:30:00,122.61,122.79,122.47,122.51,39010.0,113.3308,113.4971,113.2014,113.2383,39010.0
2021-02-10 14:40:00,122.51,122.57,122.4,122.43,26500.0,113.2383,113.2938,113.1367,113.1644,26500.0
2021-02-10 14:50:00,122.42,122.45,122.18,122.31,48329.0,113.1552,113.1829,112.9333,113.0535,48329.0
2021-02-10 15:00:00,122.3,122.47,122.3,122.33,50771.0,113.0442,113.2014,113.0442,113.072,50771.0
2021-02-10 15:10:00,122.34,122.44,122.29,122.36,64928.0,113.0812,113.1736,113.035,113.0997,64928.0
2021-02-10 15:20:00,122.35,122.47,122.0,122.04,46201.0,113.0904,113.2014,112.7669,112.8039,46201.0
2021-02-10 15:30:00,122.05,122.06,121.6,121.6,41416.0,112.8132,112.8224,112.3972,112.3972,41416.0
2021-02-10 15:40:00,121.62,121.9,121.61,121.76,89164.0,112.4157,112.6745,112.4065,112.5451,89164.0
2021-02-10 15:50:00,121.78,121.94,121.64,121.73,147629.0,112.5636,112.7115,112.4342,112.5174,147629.0
2021-02-11 09:30:00,122.34,123.2,122.01,123.07,51117.0,113.0812,113.8761,112.7762,113.756,51117.0
2021-02-11 09:40:00,122.97,123.98,122.8,123.79,39443.0,113.6635,114.5971,113.5064,114.4215,39443.0
2021-02-11 09:50:00,123.75,123.75,122.35,122.39,76398.0,114.3845,114.3845,113.0904,113.1274,76398.0
2021-02-11 10:00:00,122.52,122.85,122.43,122.76,27071.0,113.2476,113.5526,113.1644,113.4694,27071.0
2021-02-11 10:10:00,122.85,123.0,122.74,122.81,34647.0,113.5526,113.6913,113.4509,113.5156,34647.0
2021-02-11 10:20:00,122.81,123.02,122.73,122.85,43510.0,113.5156,113.7097,113.4417,113.5526,43510.0
2021-02-11 10:30:00,122.81,122.85,122.65,122.65,33586.0,113.5156,113.5526,113.3677,113.3677,33586.0
2021-02-11 10:40:00,122.63,123.02,122.63,122.7,19343.0,113.3493,113.7097,113.3493,113.414,19343.0
2021-02-11 10:50:00,122.68,123.07,122.63,122.75,34533.0,113.3955,113.756,113.3493,113.4602,34533.0
2021-02-11 11:00:00,122.8,122.8,122.54,122.64,54256.0,113.5064,113.5064,113.2661,113.3585,54256.0
2021-02-11 11:10:00,122.66,122.73,122.43,122.61,76351.0,113.377,113.4417,113.1644,113.3308,76351.0
2021-02-11 11:20:00,122.56,122.6,122.35,122.55,13825.0,113.2846,113.3215,113.0904,113.2753,13825.0
2021-02-11 11:30:00,122.55,122.55,122.32,122.38,23151.0,113.2753,113.2753,113.0627,113.1182,23151.0
2021-02-11 11:40:00,122.42,122.5,122.34,122.5,25693.0,113.1552,113.2291,113.0812,113.2291,25693.0
2021-02-11 11:50:00,122.5,122.67,122.32,122.41,24874.0,113.2291,113.3862,113.0627,113.1459,24874.0
2021-02-11 12:00:00,122.38,122.51,122.29,122.34,17593.0,113.1182,113.2383,113.035,113.0812,17593.0
2021-02-11 12:10:00,122.32,122.42,121.66,121.67,29703.0,113.0627,113.1552,112.4527,112.4619,29703.0
2021-02-11 12:20:00,121.66,121.78,121.49,121.57,39096.0,112.4527,112.5636,112.2955,112.3695,39096.0
2021-02-11 12:30:00,121.55,121.95,121.46,121.91,22601.0,112.351,112.7207,112.2678,112.6837,22601.0
2021-02-11 12:40:00,121.85,121.85,121.47,121.75,33053.0,112.6283,112.6283,112.277,112.5359,33053.0
2021-02-11 12:50:00,121.77,121.93,121.5,121.82,46179.0,112.5543,112.7022,112.3048,112.6006,46179.0
2021-02-11 13:00:00,121.76,122.16,121.74,122.04,33130.0,112.5451,112.9148,112.5266,112.8039,33130.0
2021-02-11 13:10:00,122.07,122.25,121.86,122.23,45997.0,112.8316,112.998,112.6375,112.9795,45997.0
2021-02-11 13:20:00,122.23,122.61,122.23,122.26,28847.0,112.9795,113.3308,112.9795,113.0073,28847.0
2021-02-11 13:30:00,122.24,122.58,122.15,122.57,44146.0,112.9888,113.303,112.9056,113.2938,44146.0
2021-02-11 13:40:00,122.57,122.67,122.39,122.49,63206.0,113.2938,113.3862,113.1274,113.2199,63206.0
2021-02-11 13:50:00,122.49,122.59,122.36,122.36,15867.0,113.2199,113.3123,113.0997,113.0997,15867.0
2021-02-11 14:00:00,122.25,122.4,122.12,122.29,28649.0,112.998,113.1367,112.8779,113.035,28649.0
2021-02-11 14:10:00,122.28,122.65,122.23,122.62,26156.0,113.0257,113.3677,112.9795,113.34,26156.0
2021-02-11 14:20:00,122.64,122.74,122.54,122.7,30237.0,113.3585,113.4509,113.2661,113.414,30237.0
2021-02-11 14:30:00,122.68,122.8,122.61,122.71,47045.0,113.3955,113.5064,113.3308,113.4232,47045.0
2021-02-11 14:40:00,122.7,123.05,122.66,122.84,56368.0,113.414,113.7375,113.377,113.5434,56368.0
2021-02-11 14:50:00,122.87,123.16,122.77,123.04,53380.0,113.5711,113.8391,113.4787,113.7282,53380.0
2021-02-11 15:00:00,123.04,123.05,122.68,122.94,49445.0,113.7282,113.7375,113.3955,113.6358,49445.0
2021-02-11 15:10:00,122.93,123.18,122.9,123.08,39680.0,113.6266,113.8576,113.5988,113.7652,39680.0
2021-02-11 15:20:00,123.08,123.24,123.07,123.13,31072.0,113.7652,113.9131,113.756,113.8114,31072.0
2021-02-11 15:30:00,123.12,123.25,123.05,123.09,54351.0,113.8022,113.9223,113.7375,113.7744,54351.0
2021-02-11 15:40:00,123.1,123.58,123.09,123.47,48648.0,113.7837,114.2274,113.7744,114.1257,48648.0
2021-02-11 15:50:00,123.5,123.66,123.33,123.53,173833.0,114.1534,114.3013,113.9963,114.1811,173833.0
2021-02-12 09:30:00,122.59,123.48,122.53,122.89,55230.0,113.3123,114.1349,113.2568,113.5896,55230.0
2021-02-12 09:40:00,122.9,123.17,122.56,122.57,39893.0,113.5988,113.8484,113.2846,113.2938,39893.0
2021-02-12 09:50:00,122.59,122.76,122.37,122.39,56752.0,113.3123,113.4694,113.1089,113.1274,56752.0
2021-02-12 10:00:00,122.39,122.7,122.32,122.5,43943.0,113.1274,113.414,113.0627,113.2291,43943.0
2021-02-12 10:10:00,122.52,122.68,122.45,122.62,26664.0,113.2476,113.3955,113.1829,113.34,26664.0
2021-02-12 10:20:00,122.62,122.8,122.59,122.78,14668.0,113.34,113.5064,113.3123,113.4879,14668.0
2021-02-12 10:30:00,122.76,123.09,122.5,123.09,36809.0,113.4694,113.7744,113.2291,113.7744,36809.0
2021-02-12 10:40:00,123.09,123.15,122.82,122.89,18697.0,113.7744,113.8299,113.5249,113.5896,18697.0
2021-02-12 10:50:00,122.87,122.89,122.6,122.65,23319.0,113.5711,113.5896,113.3215,113.3677,23319.0
2021-02-12 11:00:00,122.63,122.76,122.46,122.69,18373.0,113.3493,113.4694,113.1921,113.4047,18373.0
2021-02-12 11:10:00,122.67,122.84,122.59,122.8,18477.0,113.3862,113.5434,113.3123,113.5064,18477.0
2021-02-12 11:20:00,122.77,122.77,122.48,122.59,37083.0,113.4787,113.4787,113.2106,113.3123,37083.0
2021-02-12 11:30:00,122.61,122.77,122.55,122.77,19567.0,113.3308,113.4787,113.2753,113.4787,19567.0
2021-02-12 11:40:00,122.74,123.07,122.74,122.94,16602.0,113.4509,113.756,113.4509,113.6358,16602.0
2021-02-12 11:50:00,122.98,123.02,122.82,122.83,10356.0,113.6728,113.7097,113.5249,113.5341,10356.0
2021-02-12 12:00:00,122.85,123.19,122.85,123.18,11127.0,113.5526,113.8669,113.5526,113.8576,11127.0
2021-02-12 12:10:00,123.18,123.21,123.0,123.17,14692.0,113.8576,113.8854,113.6913,113.8484,14692.0
2021-02-12 12:20:00,123.15,123.32,123.07,123.32,13115.0,113.8299,113.987,113.756,113.987,13115.0
2021-02-12 12:30:00,123.32,123.48,123.28,123.46,19400.0,113.987,114.1349,113.9501,114.1164,19400.0
2021-02-12 12:40:00,123.45,123.59,123.45,123.49,15655.0,114.1072,114.2366,114.1072,114.1442,15655.0
2021-02-12 12:50:00,123.48,123.59,123.35,123.58,10614.0,114.1349,114.2366,114.0148,114.2274,10614.0
2021-02-12 13:00:00,123.56,123.62,123.34,123.35,25648.0,114.2089,114.2643,114.0055,114.0148,25648.0
2021-02-12 13:10:00,123.31,123.32,123.04,123.07,24280.0,113.9778,113.987,113.7282,113.756,24280.0
2021-02-12 13:20:00,123.07,123.13,122.98,123.0,17476.0,113.756,113.8114,113.6728,113.6913,17476.0
2021-02-12 13:30:00,122.99,123.0,122.76,122.77,16361.0,113.682,113.6913,113.4694,113.4787,16361.0
2021-02-12 13:40:00,122.75,123.1,122.73,123.03,33945.0,113.4602,113.7837,113.4417,113.719,33945.0
2021-02-12 13:50:00,123.0,123.01,122.75,122.88,10024.0,113.6913,113.7005,113.4602,113.5803,10024.0
2021-02-12 14:00:00,122.89,122.98,122.86,122.96,8456.0,113.5896,113.6728,113.5619,113.6543,8456.0
2021-02-12 14:10:00,122.94,122.94,122.75,122.87,5425.0,113.6358,113.6358,113.4602,113.5711,5425.0
2021-02-12 14:20:00,122.92,123.05,122.74,122.98,42921.0,113.6173,113.7375,113.4509,113.6728,42921.0
2021-02-12 14:30:00,123.0,123.0,122.83,122.94,10248.0,113.6913,113.6913,113.5341,113.6358,10248.0
2021-02-12 14:40:00,122.92,123.08,122.85,123.08,14914.0,113.6173,113.7652,113.5526,113.7652,14914.0
2021-02-12 14:50:00,123.14,123.34,123.07,123.27,25106.0,113.8207,114.0055,113.756,113.9408,25106.0
2021-02-12 15:00:00,123.29,123.3,123.17,123.3,22251.0,113.9593,113.9686,113.8484,113.9686,22251.0
2021-02-12 15:10:00,123.29,123.29,123.2,123.22,29159.0,113.9593,113.9593,113.8761,113.8946,29159.0
2021-02-12 15:20:00,123.25,123.61,123.22,123.61,40253.0,113.9223,114.2551,113.8946,114.2551,40253.0
2021-02-12 15:30:00,123.61,123.78,123.61,123.76,38621.0,114.2551,114.4122,114.2551,114.3937,38621.0
2021-02-12 15:40:00,123.73,123.89,123.69,123.83,38861.0,114.366,114.5139,114.329,114.4584,38861.0
2021-02-12 15:50:00,123.85,124.2,123.85,123.98,139631.0,114.4769,114.8004,114.4769,114.5971,139631.0
2021-02-16 09:30:00,126.0,126.13,125.07,125.16,81469.0,116.4642,116.5844,115.6046,115.6878,81469.0
2021-02-16 09:40:00,125.18,125.96,125.05,125.77,28139.0,115.7063,116.4272,115.5861,116.2516,28139.0
2021-02-16 09:50:00,125.67,125.75,125.15,125.51,82932.0,116.1592,116.2331,115.6785,116.0113,82932.0
2021-02-16 10:00:00,125.48,126.08,125.45,125.83,47483.0,115.9836,116.5382,115.9558,116.3071,47483.0
2021-02-16 10:10:00,125.81,125.88,125.4,125.83,19970.0,116.2886,116.3533,115.9096,116.3071,19970.0
2021-02-16 10:20:00,125.9,126.06,125.64,126.06,22206.0,116.3718,116.5197,116.1315,116.5197,22206.0
2021-02-16 10:30:00,126.05,126.28,125.99,126.16,33488.0,116.5104,116.723,116.455,116.6121,33488.0
2021-02-16 10:40:00,126.19,126.19,125.31,125.4,33426.0,116.6398,116.6398,115.8264,115.9096,33426.0
2021-02-16 10:50:00,125.38,125.87,125.14,125.68,26598.0,115.8911,116.3441,115.6693,116.1684,26598.0
2021-02-16 11:00:00,125.7,125.99,125.63,125.96,25222.0,116.1869,116.455,116.1222,116.4272,25222.0
2021-02-16 11:10:00,125.95,126.1,125.83,126.1,13541.0,116.418,116.5566,116.3071,116.5566,13541.0
2021-02-16 11:20:00,126.06,126.25,125.88,125.9,17939.0,116.5197,116.6953,116.3533,116.3718,17939.0
2021-02-16 11:30:00,125.85,126.08,125.69,126.05,24141.0,116.3256,116.5382,116.1777,116.5104,24141.0
2021-02-16 11:40:00,126.08,126.33,125.91,125.92,27041.0,116.5382,116.7692,116.381,116.3903,27041.0
2021-02-16 11:50:00,125.88,126.19,125.77,125.81,26283.0,116.3533,116.6398,116.2516,116.2886,26283.0
2021-02-16 12:00:00,125.86,126.19,125.74,125.87,22715.0,116.3348,116.6398,116.2239,116.3441,22715.0
2021-02-16 12:10:00,125.84,126.37,125.83,126.34,19174.0,116.3163,116.8062,116.3071,116.7785,19174.0
2021-02-16 12:20:00,126.35,126.38,125.82,126.04,49834.0,116.7877,116.8155,116.2978,116.5012,49834.0
2021-02-16 12:30:00,126.03,126.25,125.9,126.0,31659.0,116.4919,116.6953,116.3718,116.4642,31659.0
2021-02-16 12:40:00,126.0,126.21,125.99,126.17,18602.0,116.4642,116.6583,116.455,116.6213,18602.0
2021-02-16 12:50:00,126.14,126.14,125.77,125.88,15170.0,116.5936,116.5936,116.2516,116.3533,15170.0
2021-02-16 13:00:00,125.85,125.95,125.76,125.84,9990.0,116.3256,116.418,116.2424,116.3163,9990.0
2021-02-16 13:10:00,125.86,125.89,125.69,125.7,9236.0,116.3348,116.3625,116.1777,116.1869,9236.0
2021-02-16 13:20:00,125.71,125.88,125.69,125.71,20834.0,116.1962,116.3533,116.1777,116.1962,20834.0
2021-02-16 13:30:00,125.72,125.84,125.71,125.8,34184.0,116.2054,116.3163,116.1962,116.2793,34184.0
2021-02-16 13:40:00,125.82,125.95,125.62,125.9,40544.0,116.2978,116.418,116.113,116.3718,40544.0
2021-02-16 13:50:00,125.87,125.91,125.72,125.86,15091.0,116.3441,116.381,116.2054,116.3348,15091.0
2021-02-16 14:00:00,125.84,126.15,125.84,125.98,23922.0,116.3163,116.6029,116.3163,116.4457,23922.0
2021-02-16 14:10:00,125.97,125.98,125.81,125.91,32744.0,116.4365,116.4457,116.2886,116.381,32744.0
2021-02-16 14:20:00,125.92,126.09,125.8,126.08,25412.0,116.3903,116.5474,116.2793,116.5382,25412.0
2021-02-16 14:30:00,126.05,126.05,125.55,125.67,64881.0,116.5104,116.5104,116.0483,116.1592,64881.0
2021-02-16 14:40:00,125.68,125.84,125.65,125.81,26308.0,116.1684,116.3163,116.1407,116.2886,26308.0
2021-02-16 14:50:00,125.78,125.83,125.65,125.79,36423.0,116.2609,116.3071,116.1407,116.2701,36423.0
2021-02-16 15:00:00,125.78,125.83,125.64,125.8,31862.0,116.2609,116.3071,116.1315,116.2793,31862.0
2021-02-16 15:10:00,125.81,125.81,125.24,125.26,53712.0,116.2886,116.2886,115.7617,115.7802,53712.0
2021-02-16 15:20:00,125.3,125.5,125.25,125.36,48097.0,115.8172,116.0021,115.771,115.8726,48097.0
2021-02-16 15:30:00,125.31,125.43,125.05,125.08,29238.0,115.8264,115.9374,115.5861,115.6138,29238.0
2021-02-16 15:40:00,125.07,125.26,125.01,125.14,55291.0,115.6046,115.7802,115.5491,115.6693,55291.0
2021-02-16 15:50:00,125.16,125.23,124.95,124.99,160951.0,115.6878,115.7525,115.4937,115.5307,160951.0
2021-02-17 09:30:00,123.3,124.18,123.3,123.75,86756.0,113.9686,114.782,113.9686,114.3845,86756.0
2021-02-17 09:40:00,123.74,124.96,123.71,124.85,20606.0,114.3753,115.5029,114.3475,115.4012,20606.0
2021-02-17 09:50:00,124.8,125.25,124.68,124.81,34163.0,115.355,115.771,115.2441,115.3643,34163.0
2021-02-17 10:00:00,124.82,125.08,124.68,124.99,23900.0,115.3735,115.6138,115.2441,115.5307,23900.0
2021-02-17 10:10:00,125.0,125.01,124.34,124.71,18077.0,115.5399,115.5491,114.9298,115.2718,18077.0
2021-02-17 10:20:00,124.86,124.86,124.33,124.42,17271.0,115.4105,115.4105,114.9206,115.0038,17271.0
2021-02-17 10:30:00,124.41,124.41,123.84,123.85,24618.0,114.9945,114.9945,114.4677,114.4769,24618.0
2021-02-17 10:40:00,123.81,124.0,123.62,123.94,15671.0,114.44,114.6156,114.2643,114.5601,15671.0
2021-02-17 10:50:00,123.98,124.2,123.83,124.01,14426.0,114.5971,114.8004,114.4584,114.6248,14426.0
2021-02-17 11:00:00,123.91,124.02,123.75,123.8,14560.0,114.5324,114.6341,114.3845,114.4307,14560.0
2021-02-17 11:10:00,123.78,123.9,123.47,123.57,13762.0,114.4122,114.5231,114.1257,114.2181,13762.0
2021-02-17 11:20:00,123.57,123.94,123.57,123.8,16039.0,114.2181,114.5601,114.2181,114.4307,16039.0
2021-02-17 11:30:00,123.75,123.91,123.61,123.79,10130.0,114.3845,114.5324,114.2551,114.4215,10130.0
2021-02-17 11:40:00,123.8,124.07,123.71,123.95,17832.0,114.4307,114.6803,114.3475,114.5694,17832.0
2021-02-17 11:50:00,123.98,124.26,123.88,124.16,15654.0,114.5971,114.8559,114.5047,114.7635,15654.0
2021-02-17 12:00:00,124.2,124.21,123.91,124.03,15388.0,114.8004,114.8097,114.5324,114.6433,15388.0
2021-02-17 12:10:00,124.05,124.21,123.91,123.91,15833.0,114.6618,114.8097,114.5324,114.5324,15833.0
2021-02-17 12:20:00,123.9,124.16,123.88,124.09,14083.0,114.5231,114.7635,114.5047,114.6988,14083.0
2021-02-17 12:30:00,124.1,124.18,123.98,123.98,16190.0,114.708,114.782,114.5971,114.5971,16190.0
2021-02-17 12:40:00,124.0,124.18,123.91,124.18,15175.0,114.6156,114.782,114.5324,114.782,15175.0
2021-02-17 12:50:00,124.17,124.19,123.99,124.01,10256.0,114.7727,114.7912,114.6063,114.6248,10256.0
2021-02-17 13:00:00,124.01,124.24,124.0,124.2,12060.0,114.6248,114.8374,114.6156,114.8004,12060.0
2021-02-17 13:10:00,124.18,124.21,124.1,124.17,16300.0,114.782,114.8097,114.708,114.7727,16300.0
2021-02-17 13:20:00,124.18,124.21,124.01,124.2,7551.0,114.782,114.8097,114.6248,114.8004,7551.0
2021-02-17 13:30:00,124.18,124.51,124.12,124.51,11875.0,114.782,115.087,114.7265,115.087,11875.0
2021-02-17 13:40:00,124.48,124.54,124.32,124.37,26336.0,115.0592,115.1147,114.9114,114.9576,26336.0
2021-02-17 13:50:00,124.39,124.89,124.39,124.89,16734.0,114.9761,115.4382,114.9761,115.4382,16734.0
2021-02-17 14:00:00,124.89,124.96,124.79,124.79,19193.0,115.4382,115.5029,115.3458,115.3458,19193.0
2021-02-17 14:10:00,124.79,124.96,124.79,124.92,11236.0,115.3458,115.5029,115.3458,115.4659,11236.0
2021-02-17 14:20:00,124.85,124.9,124.77,124.85,15221.0,115.4012,115.4475,115.3273,115.4012,15221.0
2021-02-17 14:30:00,124.85,124.88,124.7,124.83,10339.0,115.4012,115.429,115.2626,115.3828,10339.0
2021-02-17 14:40:00,124.84,124.92,124.76,124.84,10583.0,115.392,115.4659,115.3181,115.392,10583.0
2021-02-17 14:50:00,124.87,125.07,124.85,125.0,18294.0,115.4197,115.6046,115.4012,115.5399,18294.0
2021-02-17 15:00:00,124.99,125.14,124.97,125.09,11869.0,115.5307,115.6693,115.5122,115.6231,11869.0
2021-02-17 15:10:00,125.03,125.16,125.02,125.09,25774.0,115.5676,115.6878,115.5584,115.6231,25774.0
2021-02-17 15:20:00,125.1,125.22,125.09,125.14,22549.0,115.6323,115.7432,115.6231,115.6693,22549.0
2021-02-17 15:30:00,125.13,125.33,125.06,125.33,31515.0,115.6601,115.8449,115.5954,115.8449,31515.0
2021-02-17 15:40:00,125.31,125.34,125.15,125.24,41690.0,115.8264,115.8542,115.6785,115.7617,41690.0
2021-02-17 15:50:00,125.28,125.34,124.98,125.04,106478.0,115.7987,115.8542,115.5214,115.5769,106478.0
2021-02-18 09:30:00,124.24,125.32,124.24,125.1,53624.0,114.8374,115.8357,114.8374,115.6323,53624.0
2021-02-18 09:40:00,124.99,125.15,124.47,124.81,27912.0,115.5307,115.6785,115.05,115.3643,27912.0
2021-02-18 09:50:00,124.7,125.21,124.42,125.01,39740.0,115.2626,115.734,115.0038,115.5491,39740.0
2021-02-18 10:00:00,125.11,125.38,124.22,124.49,32386.0,115.6416,115.8911,114.8189,115.0685,32386.0
2021-02-18 10:10:00,124.46,124.99,124.33,124.47,24906.0,115.0408,115.5307,114.9206,115.05,24906.0
2021-02-18 10:20:00,124.42,124.63,124.28,124.63,22440.0,115.0038,115.1979,114.8744,115.1979,22440.0
2021-02-18 10:30:00,124.59,124.63,124.1,124.43,25484.0,115.1609,115.1979,114.708,115.013,25484.0
2021-02-18 10:40:00,124.37,124.49,124.16,124.29,20120.0,114.9576,115.0685,114.7635,114.8836,20120.0
2021-02-18 10:50:00,124.26,124.96,124.21,124.73,35597.0,114.8559,115.5029,114.8097,115.2903,35597.0
2021-02-18 11:00:00,124.76,125.34,124.56,125.08,29701.0,115.3181,115.8542,115.1332,115.6138,29701.0
2021-02-18 11:10:00,125.11,125.39,124.91,125.01,20608.0,115.6416,115.9004,115.4567,115.5491,20608.0
2021-02-18 11:20:00,124.99,125.03,124.62,124.64,16533.0,115.5307,115.5676,115.1887,115.2071,16533.0
2021-02-18 11:30:00,124.64,124.89,124.48,124.73,23005.0,115.2071,115.4382,115.0592,115.2903,23005.0
2021-02-18 11:40:00,124.76,124.84,124.62,124.7,12071.0,115.3181,115.392,115.1887,115.2626,12071.0
2021-02-18 11:50:00,124.72,124.8,124.46,124.55,12483.0,115.2811,115.355,115.0408,115.124,12483.0
2021-02-18 12:00:00,124.5,124.6,124.3,124.52,10733.0,115.0777,115.1702,114.8929,115.0962,10733.0
2021-02-18 12:10:00,124.53,124.7,124.42,124.42,23979.0,115.1055,115.2626,115.0038,115.0038,23979.0
2021-02-18 12:20:00,124.41,124.49,124.3,124.45,12988.0,114.9945,115.0685,114.8929,115.0315,12988.0
2021-02-18 12:30:00,124.46,124.46,124.22,124.28,12201.0,115.0408,115.0408,114.8189,114.8744,12201.0
2021-02-18 12:40:00,124.28,124.43,124.25,124.27,9914.0,114.8744,115.013,114.8467,114.8651,9914.0
2021-02-18 12:50:00,124.25,124.45,124.2,124.38,11185.0,114.8467,115.0315,114.8004,114.9668,11185.0
2021-02-18 13:00:00,124.32,124.65,124.24,124.54,9508.0,114.9114,115.2164,114.8374,115.1147,9508.0
2021-02-18 13:10:00,124.51,124.75,124.5,124.69,6819.0,115.087,115.3088,115.0777,115.2534,6819.0
2021-02-18 13:20:00,124.67,125.22,124.64,125.12,15906.0,115.2349,115.7432,115.2071,115.6508,15906.0
2021-02-18 13:30:00,125.15,125.34,125.13,125.3,12488.0,115.6785,115.8542,115.6601,115.8172,12488.0
2021-02-18 13:40:00,125.28,125.47,125.21,125.45,11830.0,115.7987,115.9743,115.734,115.9558,11830.0
2021-02-18 13:50:00,125.4,125.45,125.23,125.33,13068.0,115.9096,115.9558,115.7525,115.8449,13068.0
2021-02-18 14:00:00,125.31,125.73,125.31,125.56,19711.0,115.8264,116.2146,115.8264,116.0575,19711.0
2021-02-18 14:10:00,125.59,125.67,125.54,125.57,22698.0,116.0852,116.1592,116.039,116.0668,22698.0
2021-02-18 14:20:00,125.57,125.69,125.49,125.61,24935.0,116.0668,116.1777,115.9928,116.1037,24935.0
2021-02-18 14:30:00,125.59,125.62,125.51,125.55,15681.0,116.0852,116.113,116.0113,116.0483,15681.0
2021-02-18 14:40:00,125.53,125.59,125.47,125.53,14861.0,116.0298,116.0852,115.9743,116.0298,14861.0
2021-02-18 14:50:00,125.55,125.57,125.42,125.51,20997.0,116.0483,116.0668,115.9281,116.0113,20997.0
2021-02-18 15:00:00,125.48,125.52,125.33,125.4,34860.0,115.9836,116.0205,115.8449,115.9096,34860.0
2021-02-18 15:10:00,125.4,125.63,125.27,125.28,32736.0,115.9096,116.1222,115.7895,115.7987,32736.0
2021-02-18 15:20:00,125.29,125.35,125.05,125.13,38006.0,115.8079,115.8634,115.5861,115.6601,38006.0
2021-02-18 15:30:00,125.09,125.32,125.02,125.21,52399.0,115.6231,115.8357,115.5584,115.734,52399.0
2021-02-18 15:40:00,125.21,125.36,125.12,125.12,52516.0,115.734,115.8726,115.6508,115.6508,52516.0
2021-02-18 15:50:00,125.12,125.25,125.02,125.2,127362.0,115.6508,115.771,115.5584,115.7248,127362.0
2021-02-19 09:30:00,126.37,126.97,126.03,126.92,97991.0,116.8062,117.3608,116.4919,117.3146,97991.0
2021-02-19 09:40:00,126.87,127.43,126.74,127.23,33667.0,117.2684,117.786,117.1482,117.6011,33667.0
2021-02-19 09:50:00,127.23,127.76,127.18,127.75,52610.0,117.6011,118.091,117.5549,118.0818,52610.0
2021-02-19 10:00:00,127.84,128.1,127.63,128.08,27030.0,118.165,118.4053,117.9709,118.3868,27030.0
2021-02-19 10:10:00,128.08,128.42,127.99,128.08,27214.0,118.3868,118.7011,118.3036,118.3868,27214.0
2021-02-19 10:20:00,128.05,128.06,127.7,127.75,11542.0,118.3591,118.3683,118.0356,118.0818,11542.0
2021-02-19 10:30:00,127.74,127.81,127.62,127.76,13506.0,118.0725,118.1372,117.9616,118.091,13506.0
2021-02-19 10:40:00,127.71,127.72,127.22,127.42,19398.0,118.0448,118.054,117.5919,117.7767,19398.0
2021-02-19 10:50:00,127.44,127.55,127.24,127.45,21426.0,117.7952,117.8969,117.6104,117.8045,21426.0
2021-02-19 11:00:00,127.51,127.64,127.37,127.57,14814.0,117.8599,117.9801,117.7305,117.9154,14814.0
2021-02-19 11:10:00,127.6,127.69,127.48,127.62,20140.0,117.9431,118.0263,117.8322,117.9616,20140.0
2021-02-19 11:20:00,127.61,127.85,127.6,127.79,16544.0,117.9524,118.1742,117.9431,118.1187,16544.0
2021-02-19 11:30:00,127.79,127.87,127.68,127.75,23311.0,118.1187,118.1927,118.0171,118.0818,23311.0
2021-02-19 11:40:00,127.73,127.86,127.58,127.86,15944.0,118.0633,118.1834,117.9246,118.1834,15944.0
2021-02-19 11:50:00,127.85,127.91,127.51,127.57,89217.0,118.1742,118.2297,117.8599,117.9154,89217.0
2021-02-19 12:00:00,127.59,127.81,127.45,127.55,14727.0,117.9339,118.1372,117.8045,117.8969,14727.0
2021-02-19 12:10:00,127.55,127.79,127.53,127.75,31687.0,117.8969,118.1187,117.8784,118.0818,31687.0
2021-02-19 12:20:00,127.74,127.75,127.46,127.51,28211.0,118.0725,118.0818,117.8137,117.8599,28211.0
2021-02-19 12:30:00,127.49,127.73,127.48,127.67,33014.0,117.8414,118.0633,117.8322,118.0078,33014.0
2021-02-19 12:40:00,127.67,127.67,127.49,127.49,25057.0,118.0078,118.0078,117.8414,117.8414,25057.0
2021-02-19 12:50:00,127.52,127.66,127.38,127.63,20806.0,117.8692,117.9986,117.7398,117.9709,20806.0
2021-02-19 13:00:00,127.62,127.76,127.55,127.66,31184.0,117.9616,118.091,117.8969,117.9986,31184.0
2021-02-19 13:10:00,127.68,127.75,127.6,127.64,26076.0,118.0171,118.0818,117.9431,117.9801,26076.0
2021-02-19 13:20:00,127.61,127.62,127.43,127.54,42039.0,117.9524,117.9616,117.786,117.8877,42039.0
2021-02-19 13:30:00,127.54,127.68,127.46,127.64,20411.0,117.8877,118.0171,117.8137,117.9801,20411.0
2021-02-19 13:40:00,127.62,127.88,127.53,127.88,23558.0,117.9616,118.2019,117.8784,118.2019,23558.0
2021-02-19 13:50:00,127.88,128.1,127.88,128.08,16706.0,118.2019,118.4053,118.2019,118.3868,16706.0
2021-02-19 14:00:00,128.08,128.23,128.01,128.01,19572.0,118.3868,118.5254,118.3221,118.3221,19572.0
2021-02-19 14:10:00,128.05,128.16,127.95,128.09,29288.0,118.3591,118.4607,118.2666,118.396,29288.0
2021-02-19 14:20:00,128.08,128.08,127.78,127.87,32486.0,118.3868,118.3868,118.1095,118.1927,32486.0
2021-02-19 14:30:00,127.94,128.2,127.89,128.15,12759.0,118.2574,118.4977,118.2112,118.4515,12759.0
2021-02-19 14:40:00,128.13,128.3,128.03,128.22,21820.0,118.433,118.5901,118.3406,118.5162,21820.0
2021-02-19 14:50:00,128.28,128.42,128.23,128.36,21059.0,118.5717,118.7011,118.5254,118.6456,21059.0
2021-02-19 15:00:00,128.34,128.35,128.18,128.29,20140.0,118.6271,118.6364,118.4792,118.5809,20140.0
2021-02-19 15:10:00,128.28,128.53,128.27,128.5,50067.0,118.5717,118.8027,118.5624,118.775,50067.0
2021-02-19 15:20:00,128.49,128.58,128.3,128.47,66726.0,118.7658,118.849,118.5901,118.7473,66726.0
2021-02-19 15:30:00,128.47,128.67,128.3,128.41,50837.0,118.7473,118.9321,118.5901,118.6918,50837.0
2021-02-19 15:40:00,128.39,128.4,127.87,128.0,75106.0,118.6733,118.6826,118.1927,118.3129,75106.0
2021-02-19 15:50:00,127.95,128.01,127.49,127.86,269581.0,118.2666,118.3221,117.8414,118.1834,269581.0
2021-02-22 09:30:00,127.22,127.78,126.7,127.78,64468.0,117.5919,118.1095,117.1112,118.1095,64468.0
2021-02-22 09:40:00,127.73,128.48,127.69,128.27,77117.0,118.0633,118.7565,118.0263,118.5624,77117.0
2021-02-22 09:50:00,128.24,128.46,128.0,128.39,44148.0,118.5347,118.738,118.3129,118.6733,44148.0
2021-02-22 10:00:00,128.35,128.64,128.3,128.52,58146.0,118.6364,118.9044,118.5901,118.7935,58146.0
2021-02-22 10:10:00,128.57,128.87,128.53,128.58,52220.0,118.8397,119.117,118.8027,118.849,52220.0
2021-02-22 10:20:00,128.58,128.92,128.5,128.91,27593.0,118.849,119.1632,118.775,119.154,27593.0
2021-02-22 10:30:00,128.9,129.31,128.84,129.22,60003.0,119.1447,119.5237,119.0893,119.4405,60003.0
2021-02-22 10:40:00,129.28,129.9,129.2,129.77,41492.0,119.496,120.0691,119.422,119.9489,41492.0
2021-02-22 10:50:00,129.77,129.93,129.4,129.91,47673.0,119.9489,120.0968,119.6069,120.0783,47673.0
2021-02-22 11:00:00,129.89,130.35,129.88,130.35,76037.0,120.0598,120.485,120.0506,120.485,76037.0
2021-02-22 11:10:00,130.37,130.47,130.05,130.46,66086.0,120.5035,120.5959,120.2077,120.5867,66086.0
2021-02-22 11:20:00,130.47,130.78,130.42,130.64,69552.0,120.5959,120.8825,120.5497,120.7531,69552.0
2021-02-22 11:30:00,130.64,130.87,130.49,130.72,42891.0,120.7531,120.9656,120.6144,120.827,42891.0
2021-02-22 11:40:00,130.75,130.89,130.5,130.78,32611.0,120.8547,120.9841,120.6236,120.8825,32611.0
2021-02-22 11:50:00,130.76,130.86,130.58,130.73,23909.0,120.864,120.9564,120.6976,120.8362,23909.0
2021-02-22 12:00:00,130.71,130.81,130.54,130.72,28098.0,120.8178,120.9102,120.6606,120.827,28098.0
2021-02-22 12:10:00,130.72,130.97,130.54,130.91,30838.0,120.827,121.0581,120.6606,121.0026,30838.0
2021-02-22 12:20:00,130.87,131.38,130.83,131.23,38691.0,120.9656,121.4371,120.9287,121.2984,38691.0
2021-02-22 12:30:00,131.27,131.61,131.05,131.55,32884.0,121.3354,121.6496,121.132,121.5942,32884.0
2021-02-22 12:40:00,131.49,131.53,131.07,131.1,28630.0,121.5387,121.5757,121.1505,121.1782,28630.0
2021-02-22 12:50:00,131.13,131.33,131.08,131.27,23693.0,121.206,121.3908,121.1598,121.3354,23693.0
2021-02-22 13:00:00,131.27,131.29,131.05,131.08,20458.0,121.3354,121.3539,121.132,121.1598,20458.0
2021-02-22 13:10:00,131.06,131.32,130.94,131.29,28177.0,121.1413,121.3816,121.0304,121.3539,28177.0
2021-02-22 13:20:00,131.29,131.42,131.25,131.41,30623.0,121.3539,121.474,121.3169,121.4648,30623.0
2021-02-22 13:30:00,131.44,131.72,131.34,131.37,30589.0,121.4925,121.7513,121.4001,121.4278,30589.0
2021-02-22 13:40:00,131.37,131.48,131.14,131.4,16916.0,121.4278,121.5295,121.2152,121.4555,16916.0
2021-02-22 13:50:00,131.38,131.49,131.18,131.31,18386.0,121.4371,121.5387,121.2522,121.3723,18386.0
2021-02-22 14:00:00,131.27,131.29,131.0,131.08,20354.0,121.3354,121.3539,121.0858,121.1598,20354.0
2021-02-22 14:10:00,131.12,131.21,130.91,131.15,21839.0,121.1967,121.2799,121.0026,121.2245,21839.0
2021-02-22 14:20:00,131.14,131.47,131.12,131.44,22732.0,121.2152,121.5202,121.1967,121.4925,22732.0
2021-02-22 14:30:00,131.4,131.5,131.16,131.17,26433.0,121.4555,121.548,121.2337,121.2429,26433.0
2021-02-22 14:40:00,131.2,131.49,131.17,131.31,42521.0,121.2707,121.5387,121.2429,121.3723,42521.0
2021-02-22 14:50:00,131.34,131.52,131.24,131.4,57092.0,121.4001,121.5665,121.3076,121.4555,57092.0
2021-02-22 15:00:00,131.42,131.51,131.28,131.44,33144.0,121.474,121.5572,121.3446,121.4925,33144.0
2021-02-22 15:10:00,131.47,131.48,130.96,131.02,41133.0,121.5202,121.5295,121.0488,121.1043,41133.0
2021-02-22 15:20:00,130.97,131.11,130.78,130.95,46633.0,121.0581,121.1875,120.8825,121.0396,46633.0
2021-02-22 15:30:00,130.87,131.03,130.74,130.89,41460.0,120.9656,121.1135,120.8455,120.9841,41460.0
2021-02-22 15:40:00,130.88,131.1,130.81,131.0,76013.0,120.9749,121.1782,120.9102,121.0858,76013.0
2021-02-22 15:50:00,130.89,130.94,130.67,130.82,154108.0,120.9841,121.0304,120.7808,120.9194,154108.0
2021-02-23 09:30:00,130.77,131.5,129.5,131.12,90749.0,120.8732,121.548,119.6993,121.1967,90749.0
2021-02-23 09:40:00,131.09,131.19,128.13,128.14,113026.0,121.169,121.2614,118.433,118.4423,113026.0
2021-02-23 09:50:00,128.13,128.58,127.4,128.46,85728.0,118.433,118.849,117.7583,118.738,85728.0
2021-02-23 10:00:00,128.53,129.23,128.0,129.23,79605.0,118.8027,119.4498,118.3129,119.4498,79605.0
2021-02-23 10:10:00,129.22,129.68,128.64,129.55,90857.0,119.4405,119.8657,118.9044,119.7455,90857.0
2021-02-23 10:20:00,129.55,130.08,129.51,129.67,67489.0,119.7455,120.2354,119.7086,119.8565,67489.0
2021-02-23 10:30:00,129.75,129.97,129.25,129.94,56354.0,119.9304,120.1338,119.4683,120.106,56354.0
2021-02-23 10:40:00,129.96,130.44,129.72,130.19,37632.0,120.1245,120.5682,119.9027,120.3371,37632.0
2021-02-23 10:50:00,130.18,130.5,130.08,130.31,28120.0,120.3279,120.6236,120.2354,120.448,28120.0
2021-02-23 11:00:00,130.31,130.61,130.27,130.55,22725.0,120.448,120.7253,120.4111,120.6699,22725.0
2021-02-23 11:10:00,130.52,130.55,130.0,130.09,18625.0,120.6421,120.6699,120.1615,120.2447,18625.0
2021-02-23 11:20:00,130.11,130.16,129.6,129.77,44803.0,120.2632,120.3094,119.7918,119.9489,44803.0
2021-02-23 11:30:00,129.74,130.09,129.47,129.92,78786.0,119.9212,120.2447,119.6716,120.0875,78786.0
2021-02-23 11:40:00,129.95,129.95,129.24,129.24,20657.0,120.1153,120.1153,119.459,119.459,20657.0
2021-02-23 11:50:00,129.25,129.59,129.17,129.59,24057.0,119.4683,119.7825,119.3943,119.7825,24057.0
2021-02-23 12:00:00,129.49,129.69,129.36,129.63,30526.0,119.6901,119.875,119.5699,119.8195,30526.0
2021-02-23 12:10:00,129.61,129.69,129.42,129.57,28609.0,119.801,119.875,119.6254,119.764,28609.0
2021-02-23 12:20:00,129.54,129.67,129.23,129.67,23971.0,119.7363,119.8565,119.4498,119.8565,23971.0
2021-02-23 12:30:00,129.67,129.9,129.46,129.64,35706.0,119.8565,120.0691,119.6624,119.8287,35706.0
2021-02-23 12:40:00,129.65,129.95,129.62,129.94,35822.0,119.838,120.1153,119.8102,120.106,35822.0
2021-02-23 12:50:00,129.95,130.24,129.72,129.94,36277.0,120.1153,120.3833,119.9027,120.106,36277.0
2021-02-23 13:00:00,129.91,130.36,129.8,130.28,29238.0,120.0783,120.4942,119.9766,120.4203,29238.0
2021-02-23 13:10:00,130.32,130.55,130.22,130.5,40314.0,120.4573,120.6699,120.3648,120.6236,40314.0
2021-02-23 13:20:00,130.5,130.55,130.08,130.44,38494.0,120.6236,120.6699,120.2354,120.5682,38494.0
2021-02-23 13:30:00,130.44,130.55,130.38,130.53,18517.0,120.5682,120.6699,120.5127,120.6514,18517.0
2021-02-23 13:40:00,130.54,130.67,130.32,130.42,21899.0,120.6606,120.7808,120.4573,120.5497,21899.0
2021-02-23 13:50:00,130.4,130.68,130.38,130.49,44376.0,120.5312,120.79,120.5127,120.6144,44376.0
2021-02-23 14:00:00,130.46,130.59,130.25,130.5,38254.0,120.5867,120.7068,120.3926,120.6236,38254.0
2021-02-23 14:10:00,130.53,130.67,130.45,130.62,24550.0,120.6514,120.7808,120.5774,120.7346,24550.0
2021-02-23 14:20:00,130.61,130.63,130.5,130.58,26513.0,120.7253,120.7438,120.6236,120.6976,26513.0
2021-02-23 14:30:00,130.56,130.63,130.14,130.47,31420.0,120.6791,120.7438,120.2909,120.5959,31420.0
2021-02-23 14:40:00,130.49,130.68,130.48,130.61,45133.0,120.6144,120.79,120.6052,120.7253,45133.0
2021-02-23 14:50:00,130.64,130.79,130.49,130.65,56940.0,120.7531,120.8917,120.6144,120.7623,56940.0
2021-02-23 15:00:00,130.66,130.78,130.63,130.67,41362.0,120.7715,120.8825,120.7438,120.7808,41362.0
2021-02-23 15:10:00,130.68,130.86,130.59,130.73,62136.0,120.79,120.9564,120.7068,120.8362,62136.0
2021-02-23 15:20:00,130.75,130.92,130.73,130.9,42716.0,120.8547,121.0119,120.8362,120.9934,42716.0
2021-02-23 15:30:00,130.89,131.01,130.73,130.83,54234.0,120.9841,121.0951,120.8362,120.9287,54234.0
2021-02-23 15:40:00,130.81,130.94,130.68,130.72,85895.0,120.9102,121.0304,120.79,120.827,85895.0
2021-02-23 15:50:00,130.72,131.11,130.61,130.86,189353.0,120.827,121.1875,120.7253,120.9564,189353.0
2021-02-24 09:30:00,131.31,131.96,131.03,131.45,55616.0,121.3723,121.9732,121.1135,121.5018,55616.0
2021-02-24 09:40:00,131.39,132.25,131.33,131.84,140734.0,121.4463,122.2412,121.3908,121.8622,140734.0
2021-02-24 09:50:00,131.77,131.8,131.15,131.62,24316.0,121.7975,121.8253,121.2245,121.6589,24316.0
2021-02-24 10:00:00,131.55,131.83,131.2,131.27,24601.0,121.5942,121.853,121.2707,121.3354,24601.0
2021-02-24 10:10:00,131.27,131.96,131.14,131.89,22073.0,121.3354,121.9732,121.2152,121.9085,22073.0
2021-02-24 10:20:00,131.86,132.07,131.79,132.05,28541.0,121.8807,122.0748,121.816,122.0563,28541.0
2021-02-24 10:30:00,132.11,132.96,131.97,132.96,28699.0,122.1118,122.8975,121.9824,122.8975,28699.0
2021-02-24 10:40:00,132.88,133.42,132.84,133.17,69469.0,122.8235,123.3227,122.7866,123.0916,69469.0
2021-02-24 10:50:00,133.19,133.62,133.08,133.31,116958.0,123.1101,123.5075,123.0084,123.221,116958.0
2021-02-24 11:00:00,133.25,133.58,133.04,133.04,39224.0,123.1655,123.4706,122.9714,122.9714,39224.0
2021-02-24 11:10:00,133.03,133.16,132.82,132.88,31378.0,122.9622,123.0823,122.7681,122.8235,31378.0
2021-02-24 11:20:00,132.94,133.01,132.5,132.53,81819.0,122.879,122.9437,122.4723,122.5,81819.0
2021-02-24 11:30:00,132.56,132.8,132.3,132.74,44370.0,122.5277,122.7496,122.2874,122.6941,44370.0
2021-02-24 11:40:00,132.69,132.71,132.15,132.19,56091.0,122.6479,122.6664,122.1488,122.1857,56091.0
2021-02-24 11:50:00,132.19,132.3,132.02,132.21,80382.0,122.1857,122.2874,122.0286,122.2042,80382.0
2021-02-24 12:00:00,132.21,132.3,132.07,132.12,34528.0,122.2042,122.2874,122.0748,122.121,34528.0
2021-02-24 12:10:00,132.14,132.26,132.08,132.12,26427.0,122.1395,122.2505,122.0841,122.121,26427.0
2021-02-24 12:20:00,132.12,132.81,132.12,132.78,27196.0,122.121,122.7588,122.121,122.7311,27196.0
2021-02-24 12:30:00,132.77,133.16,132.73,133.08,19423.0,122.7219,123.0823,122.6849,123.0084,19423.0
2021-02-24 12:40:00,133.09,133.22,132.82,132.85,12637.0,123.0176,123.1378,122.7681,122.7958,12637.0
2021-02-24 12:50:00,132.85,133.05,132.81,132.87,13814.0,122.7958,122.9807,122.7588,122.8143,13814.0
2021-02-24 13:00:00,132.82,133.28,132.82,133.19,26249.0,122.7681,123.1933,122.7681,123.1101,26249.0
2021-02-24 13:10:00,133.2,133.28,133.04,133.28,10871.0,123.1193,123.1933,122.9714,123.1933,10871.0
2021-02-24 13:20:00,133.32,133.59,133.15,133.48,26431.0,123.2302,123.4798,123.0731,123.3781,26431.0
2021-02-24 13:30:00,133.48,133.67,133.43,133.56,12385.0,123.3781,123.5537,123.3319,123.4521,12385.0
2021-02-24 13:40:00,133.52,133.83,133.44,133.68,23391.0,123.4151,123.7016,123.3411,123.563,23391.0
2021-02-24 13:50:00,133.72,133.86,133.56,133.86,17548.0,123.6,123.7294,123.4521,123.7294,17548.0
2021-02-24 14:00:00,133.89,133.92,133.45,133.56,19814.0,123.7571,123.7848,123.3504,123.4521,19814.0
2021-02-24 14:10:00,133.58,133.58,133.13,133.28,17504.0,123.4706,123.4706,123.0546,123.1933,17504.0
2021-02-24 14:20:00,133.3,133.38,133.16,133.24,15244.0,123.2117,123.2857,123.0823,123.1563,15244.0
2021-02-24 14:30:00,133.24,133.37,132.99,133.0,26921.0,123.1563,123.2764,122.9252,122.9344,26921.0
2021-02-24 14:40:00,133.02,133.03,132.57,132.57,15289.0,122.9529,122.9622,122.537,122.537,15289.0
2021-02-24 14:50:00,132.57,132.91,132.41,132.6,102685.0,122.537,122.8513,122.3891,122.5647,102685.0
2021-02-24 15:00:00,132.6,133.06,132.6,133.05,75691.0,122.5647,122.9899,122.5647,122.9807,75691.0
2021-02-24 15:10:00,133.03,133.18,132.89,132.96,57240.0,122.9622,123.1008,122.8328,122.8975,57240.0
2021-02-24 15:20:00,132.94,133.33,132.92,133.22,34496.0,122.879,123.2395,122.8605,123.1378,34496.0
2021-02-24 15:30:00,133.23,133.6,133.15,133.28,74897.0,123.147,123.489,123.0731,123.1933,74897.0
2021-02-24 15:40:00,133.28,133.31,133.07,133.15,108442.0,123.1933,123.221,122.9992,123.0731,108442.0
2021-02-24 15:50:00,133.24,133.26,132.68,132.68,283339.0,123.1563,123.1748,122.6387,122.6387,283339.0
2021-02-25 09:30:00,132.8,133.58,132.08,132.14,92147.0,122.7496,123.4706,122.0841,122.1395,92147.0
2021-02-25 09:40:00,132.13,133.31,132.11,133.15,66091.0,122.1303,123.221,122.1118,123.0731,66091.0
2021-02-25 09:50:00,133.15,133.33,132.88,133.28,66173.0,123.0731,123.2395,122.8235,123.1933,66173.0
2021-02-25 10:00:00,133.28,133.32,132.1,132.29,139976.0,123.1933,123.2302,122.1026,122.2782,139976.0
2021-02-25 10:10:00,132.33,132.51,131.89,132.38,65074.0,122.3152,122.4815,121.9085,122.3614,65074.0
2021-02-25 10:20:00,132.39,132.67,131.95,132.02,29194.0,122.3706,122.6294,121.9639,122.0286,29194.0
2021-02-25 10:30:00,131.95,131.95,131.1,131.13,34052.0,121.9639,121.9639,121.1782,121.206,34052.0
2021-02-25 10:40:00,131.1,131.84,131.06,131.55,28211.0,121.1782,121.8622,121.1413,121.5942,28211.0
2021-02-25 10:50:00,131.53,131.94,131.35,131.87,14877.0,121.5757,121.9547,121.4093,121.89,14877.0
2021-02-25 11:00:00,131.88,132.16,131.67,132.09,30252.0,121.8992,122.158,121.7051,122.0933,30252.0
2021-02-25 11:10:00,132.1,132.17,131.89,132.17,12255.0,122.1026,122.1673,121.9085,122.1673,12255.0
2021-02-25 11:20:00,132.21,132.26,131.89,131.94,20346.0,122.2042,122.2505,121.9085,121.9547,20346.0
2021-02-25 11:30:00,131.9,131.94,131.45,131.59,31155.0,121.9177,121.9547,121.5018,121.6312,31155.0
2021-02-25 11:40:00,131.61,131.68,131.15,131.3,37404.0,121.6496,121.7143,121.2245,121.3631,37404.0
2021-02-25 11:50:00,131.29,131.73,131.2,131.56,49738.0,121.3539,121.7606,121.2707,121.6034,49738.0
2021-02-25 12:00:00,131.52,131.55,131.15,131.47,16799.0,121.5665,121.5942,121.2245,121.5202,16799.0
2021-02-25 12:10:00,131.46,131.68,131.26,131.3,19057.0,121.511,121.7143,121.3261,121.3631,19057.0
2021-02-25 12:20:00,131.29,131.49,131.17,131.4,19173.0,121.3539,121.5387,121.2429,121.4555,19173.0
2021-02-25 12:30:00,131.28,131.33,130.79,131.33,37661.0,121.3446,121.3908,120.8917,121.3908,37661.0
2021-02-25 12:40:00,131.23,131.27,130.83,130.86,21491.0,121.2984,121.3354,120.9287,120.9564,21491.0
2021-02-25 12:50:00,130.83,130.91,130.22,130.25,24872.0,120.9287,121.0026,120.3648,120.3926,24872.0
2021-02-25 13:00:00,130.21,130.34,129.86,130.27,106340.0,120.3556,120.4758,120.0321,120.4111,106340.0
2021-02-25 13:10:00,130.23,130.64,130.03,130.64,20577.0,120.3741,120.7531,120.1892,120.7531,20577.0
2021-02-25 13:20:00,130.64,131.03,130.62,131.03,17832.0,120.7531,121.1135,120.7346,121.1135,17832.0
2021-02-25 13:30:00,130.99,131.19,130.76,131.19,14922.0,121.0766,121.2614,120.864,121.2614,14922.0
2021-02-25 13:40:00,131.17,131.39,131.0,131.3,19235.0,121.2429,121.4463,121.0858,121.3631,19235.0
2021-02-25 13:50:00,131.22,131.31,130.87,131.25,67776.0,121.2892,121.3723,120.9656,121.3169,67776.0
2021-02-25 14:00:00,131.27,131.79,131.14,131.68,74737.0,121.3354,121.816,121.2152,121.7143,74737.0
2021-02-25 14:10:00,131.73,131.81,131.59,131.75,24279.0,121.7606,121.8345,121.6312,121.779,24279.0
2021-02-25 14:20:00,131.73,131.9,131.64,131.76,52653.0,121.7606,121.9177,121.6774,121.7883,52653.0
2021-02-25 14:30:00,131.74,131.74,131.15,131.15,22206.0,121.7698,121.7698,121.2245,121.2245,22206.0
2021-02-25 14:40:00,131.09,131.39,130.83,130.91,49096.0,121.169,121.4463,120.9287,121.0026,49096.0
2021-02-25 14:50:00,130.93,131.07,130.66,130.78,32392.0,121.0211,121.1505,120.7715,120.8825,32392.0
2021-02-25 15:00:00,130.75,130.88,130.08,130.13,21559.0,120.8547,120.9749,120.2354,120.2817,21559.0
2021-02-25 15:10:00,130.12,130.42,129.9,129.95,46515.0,120.2724,120.5497,120.0691,120.1153,46515.0
2021-02-25 15:20:00,129.96,130.32,129.94,129.99,22773.0,120.1245,120.4573,120.106,120.1522,22773.0
2021-02-25 15:30:00,130.01,130.27,129.69,129.99,41745.0,120.1707,120.4111,119.875,120.1522,41745.0
2021-02-25 15:40:00,129.97,130.77,129.76,130.56,65575.0,120.1338,120.8732,119.9397,120.6791,65575.0
2021-02-25 15:50:00,130.6,130.73,130.09,130.1,181970.0,120.7161,120.8362,120.2447,120.2539,181970.0
2021-02-26 09:30:00,130.48,130.88,129.99,130.62,68012.0,120.6052,120.9749,120.1522,120.7346,68012.0
2021-02-26 09:40:00,130.5,131.35,130.24,130.99,40422.0,120.6236,121.4093,120.3833,121.0766,40422.0
2021-02-26 09:50:00,131.11,131.23,130.06,130.13,28205.0,121.1875,121.2984,120.2169,120.2817,28205.0
2021-02-26 10:00:00,130.13,130.26,129.5,129.99,43441.0,120.2817,120.4018,119.6993,120.1522,43441.0
2021-02-26 10:10:00,129.99,130.16,129.56,129.59,45713.0,120.1522,120.3094,119.7548,119.7825,45713.0
2021-02-26 10:20:00,129.61,129.81,128.58,128.67,49008.0,119.801,119.9859,118.849,118.9321,49008.0
2021-02-26 10:30:00,128.9,130.0,128.87,130.0,36434.0,119.1447,120.1615,119.117,120.1615,36434.0
2021-02-26 10:40:00,129.83,130.11,129.69,130.03,31756.0,120.0044,120.2632,119.875,120.1892,31756.0
2021-02-26 10:50:00,129.99,130.03,129.53,129.69,20588.0,120.1522,120.1892,119.7271,119.875,20588.0
2021-02-26 11:00:00,129.64,130.4,129.63,130.13,28070.0,119.8287,120.5312,119.8195,120.2817,28070.0
2021-02-26 11:10:00,130.09,130.39,129.84,130.03,29260.0,120.2447,120.522,120.0136,120.1892,29260.0
2021-02-26 11:20:00,130.08,130.25,129.88,130.16,47887.0,120.2354,120.3926,120.0506,120.3094,47887.0
2021-02-26 11:30:00,130.15,130.79,130.13,130.58,15744.0,120.3001,120.8917,120.2817,120.6976,15744.0
2021-02-26 11:40:00,130.62,130.67,130.17,130.29,15717.0,120.7346,120.7808,120.3186,120.4295,15717.0
2021-02-26 11:50:00,130.3,130.54,130.17,130.54,25648.0,120.4388,120.6606,120.3186,120.6606,25648.0
2021-02-26 12:00:00,130.58,131.31,130.51,131.3,35491.0,120.6976,121.3723,120.6329,121.3631,35491.0
2021-02-26 12:10:00,131.3,131.8,131.24,131.78,36520.0,121.3631,121.8253,121.3076,121.8068,36520.0
2021-02-26 12:20:00,131.78,131.9,131.65,131.85,43216.0,121.8068,121.9177,121.6866,121.8715,43216.0
2021-02-26 12:30:00,131.87,132.04,131.72,131.9,25724.0,121.89,122.0471,121.7513,121.9177,25724.0
2021-02-26 12:40:00,131.86,132.04,131.7,131.78,20532.0,121.8807,122.0471,121.7328,121.8068,20532.0
2021-02-26 12:50:00,131.74,131.86,131.05,131.17,26542.0,121.7698,121.8807,121.132,121.2429,26542.0
2021-02-26 13:00:00,131.13,131.26,130.95,131.26,15903.0,121.206,121.3261,121.0396,121.3261,15903.0
2021-02-26 13:10:00,131.21,131.31,131.12,131.31,12009.0,121.2799,121.3723,121.1967,121.3723,12009.0
2021-02-26 13:20:00,131.27,131.45,131.24,131.39,13564.0,121.3354,121.5018,121.3076,121.4463,13564.0
2021-02-26 13:30:00,131.41,131.44,130.68,130.75,19301.0,121.4648,121.4925,120.79,120.8547,19301.0
2021-02-26 13:40:00,130.7,130.98,130.23,130.27,24635.0,120.8085,121.0673,120.3741,120.4111,24635.0
2021-02-26 13:50:00,130.31,130.51,130.12,130.31,24720.0,120.448,120.6329,120.2724,120.448,24720.0
2021-02-26 14:00:00,130.35,130.59,130.12,130.42,32443.0,120.485,120.7068,120.2724,120.5497,32443.0
2021-02-26 14:10:00,130.39,130.46,129.88,129.9,27756.0,120.522,120.5867,120.0506,120.0691,27756.0
2021-02-26 14:20:00,129.95,130.19,129.91,130.16,25572.0,120.1153,120.3371,120.0783,120.3094,25572.0
2021-02-26 14:30:00,130.13,130.38,130.05,130.08,24157.0,120.2817,120.5127,120.2077,120.2354,24157.0
2021-02-26 14:40:00,130.1,130.35,129.88,130.33,18355.0,120.2539,120.485,120.0506,120.4665,18355.0
2021-02-26 14:50:00,130.29,130.44,130.17,130.33,21624.0,120.4295,120.5682,120.3186,120.4665,21624.0
2021-02-26 15:00:00,130.35,131.04,130.35,130.97,31866.0,120.485,121.1228,120.485,121.0581,31866.0
2021-02-26 15:10:00,131.0,131.13,130.83,131.13,29600.0,121.0858,121.206,120.9287,121.206,29600.0
2021-02-26 15:20:00,131.19,131.32,130.88,130.88,31453.0,121.2614,121.3816,120.9749,120.9749,31453.0
2021-02-26 15:30:00,130.89,131.04,130.81,130.91,40198.0,120.9841,121.1228,120.9102,121.0026,40198.0
2021-02-26 15:40:00,130.89,131.63,130.72,131.45,61686.0,120.9841,121.6681,120.827,121.5018,61686.0
2021-02-26 15:50:00,131.39,131.39,130.18,130.18,163006.0,121.4463,121.4463,120.3279,120.3279,163006.0
2021-03-01 09:30:00,132.01,134.35,131.3,133.33,128060.0,122.0194,124.1823,121.3631,123.2395,128060.0
2021-03-01 09:40:00,133.47,134.02,133.09,133.58,42055.0,123.3689,123.8773,123.0176,123.4706,42055.0
2021-03-01 09:50:00,133.55,133.94,133.19,133.63,34131.0,123.4428,123.8033,123.1101,123.5168,34131.0
2021-03-01 10:00:00,133.74,134.05,133.35,133.9,33498.0,123.6184,123.905,123.258,123.7663,33498.0
2021-03-01 10:10:00,133.87,134.16,133.77,134.03,29407.0,123.7386,124.0067,123.6462,123.8865,29407.0
2021-03-01 10:20:00,134.03,134.23,133.7,133.96,41693.0,123.8865,124.0714,123.5815,123.8218,41693.0
2021-03-01 10:30:00,133.99,134.45,133.77,134.41,18784.0,123.8495,124.2747,123.6462,124.2377,18784.0
2021-03-01 10:40:00,134.44,134.47,134.1,134.42,19039.0,124.2655,124.2932,123.9512,124.247,19039.0
2021-03-01 10:50:00,134.42,134.6,134.02,134.5,42993.0,124.247,124.4134,123.8773,124.3209,42993.0
2021-03-01 11:00:00,134.47,134.66,134.18,134.19,41187.0,124.2932,124.4688,124.0251,124.0344,41187.0
2021-03-01 11:10:00,134.26,134.77,134.21,134.59,21115.0,124.0991,124.5705,124.0529,124.4041,21115.0
2021-03-01 11:20:00,134.6,134.7,134.27,134.27,19762.0,124.4134,124.5058,124.1083,124.1083,19762.0
2021-03-01 11:30:00,134.3,134.59,134.21,134.58,22563.0,124.1361,124.4041,124.0529,124.3949,22563.0
2021-03-01 11:40:00,134.6,134.65,134.26,134.5,15630.0,124.4134,124.4596,124.0991,124.3209,15630.0
2021-03-01 11:50:00,134.51,134.61,134.27,134.5,27266.0,124.3302,124.4226,124.1083,124.3209,27266.0
2021-03-01 12:00:00,134.55,134.78,134.46,134.62,20237.0,124.3671,124.5797,124.284,124.4318,20237.0
2021-03-01 12:10:00,134.64,134.86,134.51,134.52,24483.0,124.4503,124.6537,124.3302,124.3394,24483.0
2021-03-01 12:20:00,134.49,134.8,134.44,134.62,75000.0,124.3117,124.5982,124.2655,124.4318,75000.0
2021-03-01 12:30:00,134.64,134.94,134.52,134.52,27327.0,124.4503,124.7276,124.3394,124.3394,27327.0
2021-03-01 12:40:00,134.53,134.85,134.38,134.85,20366.0,124.3487,124.6444,124.21,124.6444,20366.0
2021-03-01 12:50:00,134.82,134.94,134.69,134.69,18595.0,124.6167,124.7276,124.4965,124.4965,18595.0
2021-03-01 13:00:00,134.72,135.16,134.59,135.04,35667.0,124.5243,124.931,124.4041,124.8201,35667.0
2021-03-01 13:10:00,135.05,135.05,134.85,135.02,21747.0,124.8293,124.8293,124.6444,124.8016,21747.0
2021-03-01 13:20:00,134.95,135.08,134.85,135.05,22407.0,124.7369,124.857,124.6444,124.8293,22407.0
2021-03-01 13:30:00,135.06,135.41,135.06,135.39,20420.0,124.8385,125.1621,124.8385,125.1436,20420.0
2021-03-01 13:40:00,135.47,135.5,135.19,135.28,16883.0,125.2175,125.2452,124.9587,125.0419,16883.0
2021-03-01 13:50:00,135.25,135.36,135.08,135.36,22060.0,125.0142,125.1158,124.857,125.1158,22060.0
2021-03-01 14:00:00,135.35,135.75,135.3,135.63,35706.0,125.1066,125.4763,125.0604,125.3654,35706.0
2021-03-01 14:10:00,135.6,135.84,135.46,135.46,38905.0,125.3377,125.5595,125.2083,125.2083,38905.0
2021-03-01 14:20:00,135.48,135.48,135.15,135.19,24039.0,125.2268,125.2268,124.9217,124.9587,24039.0
2021-03-01 14:30:00,135.23,135.3,135.08,135.3,30025.0,124.9957,125.0604,124.857,125.0604,30025.0
2021-03-01 14:40:00,135.31,135.42,134.99,135.09,16690.0,125.0696,125.1713,124.7738,124.8663,16690.0
2021-03-01 14:50:00,135.15,135.28,135.1,135.16,18500.0,124.9217,125.0419,124.8755,124.931,18500.0
2021-03-01 15:00:00,135.18,135.24,135.01,135.05,26353.0,124.9495,125.0049,124.7923,124.8293,26353.0
2021-03-01 15:10:00,135.04,135.05,134.54,134.68,23360.0,124.8201,124.8293,124.3579,124.4873,23360.0
2021-03-01 15:20:00,134.69,134.84,134.54,134.65,27215.0,124.4965,124.6352,124.3579,124.4596,27215.0
2021-03-01 15:30:00,134.7,134.78,134.32,134.36,37676.0,124.5058,124.5797,124.1545,124.1915,37676.0
2021-03-01 15:40:00,134.41,134.46,134.02,134.09,108367.0,124.2377,124.284,123.8773,123.942,108367.0
2021-03-01 15:50:00,134.07,134.43,133.97,134.23,259515.0,123.9235,124.2562,123.831,124.0714,259515.0
2021-03-02 09:30:00,134.26,134.74,133.34,134.28,64086.0,124.0991,124.5428,123.2487,124.1176,64086.0
2021-03-02 09:40:00,134.29,134.35,133.58,133.6,32808.0,124.1268,124.1823,123.4706,123.489,32808.0
2021-03-02 09:50:00,133.55,134.64,133.55,134.4,22161.0,123.4428,124.4503,123.4428,124.2285,22161.0
2021-03-02 10:00:00,134.4,134.6,134.3,134.45,23531.0,124.2285,124.4134,124.1361,124.2747,23531.0
2021-03-02 10:10:00,134.51,134.92,134.29,134.85,26146.0,124.3302,124.7091,124.1268,124.6444,26146.0
2021-03-02 10:20:00,134.84,134.84,134.29,134.3,59666.0,124.6352,124.6352,124.1268,124.1361,59666.0
2021-03-02 10:30:00,134.3,134.49,134.26,134.36,67708.0,124.1361,124.3117,124.0991,124.1915,67708.0
2021-03-02 10:40:00,134.39,134.47,133.96,134.45,51728.0,124.2193,124.2932,123.8218,124.2747,51728.0
2021-03-02 10:50:00,134.47,134.75,134.45,134.55,22231.0,124.2932,124.552,124.2747,124.3671,22231.0
2021-03-02 11:00:00,134.55,134.64,134.12,134.4,20068.0,124.3671,124.4503,123.9697,124.2285,20068.0
2021-03-02 11:10:00,134.42,134.55,134.16,134.3,22315.0,124.247,124.3671,124.0067,124.1361,22315.0
2021-03-02 11:20:00,134.37,134.44,134.01,134.25,28437.0,124.2008,124.2655,123.868,124.0898,28437.0
2021-03-02 11:30:00,134.25,134.25,133.78,133.89,12725.0,124.0898,124.0898,123.6554,123.7571,12725.0
2021-03-02 11:40:00,133.83,134.01,133.57,133.93,16991.0,123.7016,123.868,123.4613,123.7941,16991.0
2021-03-02 11:50:00,133.96,134.2,133.78,133.78,28747.0,123.8218,124.0436,123.6554,123.6554,28747.0
2021-03-02 12:00:00,133.75,133.85,133.5,133.75,21327.0,123.6277,123.7201,123.3966,123.6277,21327.0
2021-03-02 12:10:00,133.75,134.08,133.67,134.06,15976.0,123.6277,123.9327,123.5537,123.9142,15976.0
2021-03-02 12:20:00,134.07,134.24,133.95,134.03,23095.0,123.9235,124.0806,123.8126,123.8865,23095.0
2021-03-02 12:30:00,134.05,134.35,133.98,134.33,31957.0,123.905,124.1823,123.8403,124.1638,31957.0
2021-03-02 12:40:00,134.33,134.38,134.19,134.27,14692.0,124.1638,124.21,124.0344,124.1083,14692.0
2021-03-02 12:50:00,134.21,134.34,134.07,134.21,17140.0,124.0529,124.173,123.9235,124.0529,17140.0
2021-03-02 13:00:00,134.27,134.5,134.22,134.32,10872.0,124.1083,124.3209,124.0621,124.1545,10872.0
2021-03-02 13:10:00,134.3,134.36,134.16,134.16,12874.0,124.1361,124.1915,124.0067,124.0067,12874.0
2021-03-02 13:20:00,134.17,134.23,133.91,134.06,12711.0,124.0159,124.0714,123.7756,123.9142,12711.0
2021-03-02 13:30:00,134.12,134.29,134.06,134.22,18400.0,123.9697,124.1268,123.9142,124.0621,18400.0
2021-03-02 13:40:00,134.24,134.27,133.97,134.2,22885.0,124.0806,124.1083,123.831,124.0436,22885.0
2021-03-02 13:50:00,134.17,134.23,133.89,133.91,19355.0,124.0159,124.0714,123.7571,123.7756,19355.0
2021-03-02 14:00:00,133.95,134.08,133.64,133.71,22022.0,123.8126,123.9327,123.526,123.5907,22022.0
2021-03-02 14:10:00,133.72,133.89,133.59,133.88,28682.0,123.6,123.7571,123.4798,123.7478,28682.0
2021-03-02 14:20:00,133.89,134.17,133.84,134.02,16063.0,123.7571,124.0159,123.7109,123.8773,16063.0
2021-03-02 14:30:00,134.01,134.33,134.0,134.25,27205.0,123.868,124.1638,123.8588,124.0898,27205.0
2021-03-02 14:40:00,134.23,134.49,134.18,134.42,24540.0,124.0714,124.3117,124.0251,124.247,24540.0
2021-03-02 14:50:00,134.44,134.72,134.37,134.42,35827.0,124.2655,124.5243,124.2008,124.247,35827.0
2021-03-02 15:00:00,134.45,134.61,134.38,134.57,21228.0,124.2747,124.4226,124.21,124.3856,21228.0
2021-03-02 15:10:00,134.56,134.58,134.24,134.25,42231.0,124.3764,124.3949,124.0806,124.0898,42231.0
2021-03-02 15:20:00,134.24,134.34,134.09,134.12,23369.0,124.0806,124.173,123.942,123.9697,23369.0
2021-03-02 15:30:00,134.09,134.62,134.05,134.48,74558.0,123.942,124.4318,123.905,124.3024,74558.0
2021-03-02 15:40:00,134.5,134.52,134.28,134.49,69110.0,124.3209,124.3394,124.1176,124.3117,69110.0
2021-03-02 15:50:00,134.46,134.55,133.94,133.97,183596.0,124.284,124.3671,123.8033,123.831,183596.0
2021-03-03 09:30:00,137.04,137.36,135.02,137.36,152164.0,126.6687,126.9645,124.8016,126.9645,152164.0
2021-03-03 09:40:00,137.31,137.76,136.74,137.41,123279.0,126.9183,127.3342,126.3914,127.0107,123279.0
2021-03-03 09:50:00,137.5,138.18,137.3,137.3,125537.0,127.0939,127.7224,126.909,126.909,125537.0
2021-03-03 10:00:00,137.43,137.91,137.05,137.69,78949.0,127.0292,127.4729,126.6779,127.2695,78949.0
2021-03-03 10:10:00,137.66,137.99,136.87,137.25,54090.0,127.2418,127.5468,126.5116,126.8628,54090.0
2021-03-03 10:20:00,137.21,137.79,136.91,137.16,59672.0,126.8258,127.3619,126.5485,126.7796,59672.0
2021-03-03 10:30:00,137.12,137.42,136.68,137.35,53927.0,126.7426,127.0199,126.3359,126.9552,53927.0
2021-03-03 10:40:00,137.33,137.43,137.03,137.18,29474.0,126.9367,127.0292,126.6595,126.7981,29474.0
2021-03-03 10:50:00,137.11,137.45,137.03,137.22,28956.0,126.7334,127.0477,126.6595,126.8351,28956.0
2021-03-03 11:00:00,137.17,137.53,137.11,137.32,41062.0,126.7889,127.1216,126.7334,126.9275,41062.0
2021-03-03 11:10:00,137.34,137.47,137.05,137.41,50183.0,126.946,127.0662,126.6779,127.0107,50183.0
2021-03-03 11:20:00,137.37,137.62,137.14,137.44,45744.0,126.9737,127.2048,126.7611,127.0384,45744.0
2021-03-03 11:30:00,137.4,137.43,137.11,137.12,52349.0,127.0015,127.0292,126.7334,126.7426,52349.0
2021-03-03 11:40:00,137.1,137.13,136.77,136.94,83781.0,126.7242,126.7519,126.4191,126.5763,83781.0
2021-03-03 11:50:00,136.93,137.17,136.89,137.0,36006.0,126.567,126.7889,126.53,126.6317,36006.0
2021-03-03 12:00:00,137.0,137.19,136.9,137.12,34360.0,126.6317,126.8073,126.5393,126.7426,34360.0
2021-03-03 12:10:00,137.11,137.28,137.09,137.12,26816.0,126.7334,126.8905,126.7149,126.7426,26816.0
2021-03-03 12:20:00,137.09,137.22,137.01,137.03,22682.0,126.7149,126.8351,126.641,126.6595,22682.0
2021-03-03 12:30:00,137.07,137.26,137.02,137.19,25304.0,126.6964,126.872,126.6502,126.8073,25304.0
2021-03-03 12:40:00,137.19,137.63,137.18,137.62,25767.0,126.8073,127.214,126.7981,127.2048,25767.0
2021-03-03 12:50:00,137.67,137.73,137.52,137.67,26091.0,127.251,127.3065,127.1124,127.251,26091.0
2021-03-03 13:00:00,137.65,137.72,137.53,137.53,18100.0,127.2325,127.2972,127.1216,127.1216,18100.0
2021-03-03 13:10:00,137.51,137.98,137.5,137.98,24860.0,127.1031,127.5376,127.0939,127.5376,24860.0
2021-03-03 13:20:00,137.96,138.02,137.57,137.57,21451.0,127.5191,127.5745,127.1586,127.1586,21451.0
2021-03-03 13:30:00,137.53,137.64,137.22,137.46,27686.0,127.1216,127.2233,126.8351,127.0569,27686.0
2021-03-03 13:40:00,137.5,137.68,137.22,137.29,32887.0,127.0939,127.2603,126.8351,126.8998,32887.0
2021-03-03 13:50:00,137.27,137.4,137.21,137.31,20806.0,126.8813,127.0015,126.8258,126.9183,20806.0
2021-03-03 14:00:00,137.3,137.33,136.92,137.14,56473.0,126.909,126.9367,126.5578,126.7611,56473.0
2021-03-03 14:10:00,137.17,137.54,137.08,137.27,22841.0,126.7889,127.1309,126.7057,126.8813,22841.0
2021-03-03 14:20:00,137.3,137.34,137.04,137.14,36901.0,126.909,126.946,126.6687,126.7611,36901.0
2021-03-03 14:30:00,137.04,137.27,136.54,137.19,67283.0,126.6687,126.8813,126.2065,126.8073,67283.0
2021-03-03 14:40:00,137.19,137.63,137.18,137.39,78504.0,126.8073,127.214,126.7981,126.9922,78504.0
2021-03-03 14:50:00,137.39,137.55,137.24,137.38,39427.0,126.9922,127.1401,126.8536,126.983,39427.0
2021-03-03 15:00:00,137.36,137.37,137.07,137.16,53530.0,126.9645,126.9737,126.6964,126.7796,53530.0
2021-03-03 15:10:00,137.23,137.5,137.06,137.06,68183.0,126.8443,127.0939,126.6872,126.6872,68183.0
2021-03-03 15:20:00,137.05,137.05,136.52,136.69,34122.0,126.6779,126.6779,126.1881,126.3452,34122.0
2021-03-03 15:30:00,136.65,136.8,136.1,136.16,51311.0,126.3082,126.4469,125.7998,125.8553,51311.0
2021-03-03 15:40:00,136.19,136.58,136.1,136.13,82038.0,125.883,126.2435,125.7998,125.8276,82038.0
2021-03-03 15:50:00,136.1,136.1,135.28,135.57,233161.0,125.7998,125.7998,125.0419,125.3099,233161.0
2021-03-04 09:30:00,134.46,136.55,134.02,136.36,90643.0,124.284,126.2158,123.8773,126.0402,90643.0
2021-03-04 09:40:00,136.15,136.24,135.56,135.82,58604.0,125.8461,125.9292,125.3007,125.541,58604.0
2021-03-04 09:50:00,135.73,136.23,135.5,135.66,41942.0,125.4578,125.92,125.2452,125.3931,41942.0
2021-03-04 10:00:00,135.68,135.8,135.03,135.12,34034.0,125.4116,125.5225,124.8108,124.894,34034.0
2021-03-04 10:10:00,135.0,135.32,134.76,135.03,39093.0,124.7831,125.0789,124.5612,124.8108,39093.0
2021-03-04 10:20:00,134.98,135.57,134.85,135.36,28457.0,124.7646,125.3099,124.6444,125.1158,28457.0
2021-03-04 10:30:00,135.36,135.49,134.9,135.42,30719.0,125.1158,125.236,124.6907,125.1713,30719.0
2021-03-04 10:40:00,135.42,135.43,134.98,135.03,34070.0,125.1713,125.1805,124.7646,124.8108,34070.0
2021-03-04 10:50:00,135.0,135.07,134.12,134.63,41456.0,124.7831,124.8478,123.9697,124.4411,41456.0
2021-03-04 11:00:00,134.65,135.03,134.63,134.83,26238.0,124.4596,124.8108,124.4411,124.626,26238.0
2021-03-04 11:10:00,134.93,134.96,134.58,134.84,27519.0,124.7184,124.7461,124.3949,124.6352,27519.0
2021-03-04 11:20:00,134.82,135.12,134.73,135.12,22773.0,124.6167,124.894,124.5335,124.894,22773.0
2021-03-04 11:30:00,135.11,135.49,135.09,135.33,16021.0,124.8848,125.236,124.8663,125.0881,16021.0
2021-03-04 11:40:00,135.31,135.77,135.31,135.77,22277.0,125.0696,125.4948,125.0696,125.4948,22277.0
2021-03-04 11:50:00,135.78,135.85,135.61,135.74,18520.0,125.5041,125.5688,125.3469,125.4671,18520.0
2021-03-04 12:00:00,135.81,136.35,135.73,136.35,20951.0,125.5318,126.0309,125.4578,126.0309,20951.0
2021-03-04 12:10:00,136.3,136.54,135.7,136.3,45350.0,125.9847,126.2065,125.4301,125.9847,45350.0
2021-03-04 12:20:00,136.38,136.45,135.52,135.88,25814.0,126.0586,126.1233,125.2637,125.5965,25814.0
2021-03-04 12:30:00,135.83,135.83,134.96,135.36,23519.0,125.5503,125.5503,124.7461,125.1158,23519.0
2021-03-04 12:40:00,135.33,135.55,134.91,134.95,20958.0,125.0881,125.2915,124.6999,124.7369,20958.0
2021-03-04 12:50:00,134.97,135.01,134.03,134.22,26349.0,124.7554,124.7923,123.8865,124.0621,26349.0
2021-03-04 13:00:00,134.26,134.51,133.81,134.06,23150.0,124.0991,124.3302,123.6831,123.9142,23150.0
2021-03-04 13:10:00,134.0,134.02,133.46,133.68,24649.0,123.8588,123.8773,123.3596,123.563,24649.0
2021-03-04 13:20:00,133.66,133.66,133.03,133.53,25410.0,123.5445,123.5445,122.9622,123.4243,25410.0
2021-03-04 13:30:00,133.56,133.57,133.03,133.36,24131.0,123.4521,123.4613,122.9622,123.2672,24131.0
2021-03-04 13:40:00,133.31,133.31,132.56,132.72,57298.0,123.221,123.221,122.5277,122.6756,57298.0
2021-03-04 13:50:00,132.76,132.8,131.46,131.76,55949.0,122.7126,122.7496,121.511,121.7883,55949.0
2021-03-04 14:00:00,131.86,132.58,131.74,132.44,22506.0,121.8807,122.5462,121.7698,122.4168,22506.0
2021-03-04 14:10:00,132.43,132.62,132.2,132.61,21179.0,122.4076,122.5832,122.195,122.574,21179.0
2021-03-04 14:20:00,132.62,133.21,132.58,133.17,19972.0,122.5832,123.1286,122.5462,123.0916,19972.0
2021-03-04 14:30:00,133.13,133.21,132.6,132.91,43072.0,123.0546,123.1286,122.5647,122.8513,43072.0
2021-03-04 14:40:00,132.93,134.02,132.93,133.97,51687.0,122.8697,123.8773,122.8697,123.831,51687.0
2021-03-04 14:50:00,133.97,134.49,133.81,134.28,49653.0,123.831,124.3117,123.6831,124.1176,49653.0
2021-03-04 15:00:00,134.25,134.39,133.93,134.01,36958.0,124.0898,124.2193,123.7941,123.868,36958.0
2021-03-04 15:10:00,133.86,133.98,133.38,133.65,37115.0,123.7294,123.8403,123.2857,123.5353,37115.0
2021-03-04 15:20:00,133.7,134.03,133.45,134.0,54457.0,123.5815,123.8865,123.3504,123.8588,54457.0
2021-03-04 15:30:00,133.98,134.58,133.84,134.28,85803.0,123.8403,124.3949,123.7109,124.1176,85803.0
2021-03-04 15:40:00,134.31,134.58,134.12,134.17,55354.0,124.1453,124.3949,123.9697,124.0159,55354.0
2021-03-04 15:50:00,134.23,134.66,133.87,134.49,168076.0,124.0714,124.4688,123.7386,124.3117,168076.0
2021-03-05 09:30:00,136.34,136.96,135.26,135.99,84224.0,126.0217,126.5948,125.0234,125.6982,84224.0
2021-03-05 09:40:00,136.11,136.58,135.72,135.73,54161.0,125.8091,126.2435,125.4486,125.4578,54161.0
2021-03-05 09:50:00,135.73,135.98,134.51,135.1,49251.0,125.4578,125.6889,124.3302,124.8755,49251.0
2021-03-05 10:00:00,135.17,136.12,134.91,135.8,49113.0,124.9402,125.8183,124.6999,125.5225,49113.0
2021-03-05 10:10:00,135.69,135.82,134.74,135.38,30237.0,125.4209,125.541,124.5428,125.1343,30237.0
2021-03-05 10:20:00,135.47,135.52,134.25,134.25,37167.0,125.2175,125.2637,124.0898,124.0898,37167.0
2021-03-05 10:30:00,134.29,134.59,133.71,133.94,44407.0,124.1268,124.4041,123.5907,123.8033,44407.0
2021-03-05 10:40:00,133.86,134.81,133.8,134.75,26588.0,123.7294,124.6075,123.6739,124.552,26588.0
2021-03-05 10:50:00,134.72,134.92,133.75,133.97,27188.0,124.5243,124.7091,123.6277,123.831,27188.0
2021-03-05 11:00:00,134.12,134.12,133.13,133.57,29893.0,123.9697,123.9697,123.0546,123.4613,29893.0
2021-03-05 11:10:00,133.51,133.9,133.06,133.06,38773.0,123.4059,123.7663,122.9899,122.9899,38773.0
2021-03-05 11:20:00,133.05,133.31,132.21,132.5,56897.0,122.9807,123.221,122.2042,122.4723,56897.0
2021-03-05 11:30:00,132.58,133.25,132.58,132.94,29819.0,122.5462,123.1655,122.5462,122.879,29819.0
2021-03-05 11:40:00,132.88,133.57,132.45,133.28,38680.0,122.8235,123.4613,122.4261,123.1933,38680.0
2021-03-05 11:50:00,133.2,133.81,133.08,133.7,21241.0,123.1193,123.6831,123.0084,123.5815,21241.0
2021-03-05 12:00:00,133.66,133.88,133.45,133.5,22280.0,123.5445,123.7478,123.3504,123.3966,22280.0
2021-03-05 12:10:00,133.54,134.08,133.4,134.06,19237.0,123.4336,123.9327,123.3042,123.9142,19237.0
2021-03-05 12:20:00,134.15,134.45,134.05,134.37,15663.0,123.9974,124.2747,123.905,124.2008,15663.0
2021-03-05 12:30:00,134.28,134.64,134.28,134.64,20797.0,124.1176,124.4503,124.1176,124.4503,20797.0
2021-03-05 12:40:00,134.57,134.64,134.35,134.55,16361.0,124.3856,124.4503,124.1823,124.3671,16361.0
2021-03-05 12:50:00,134.51,134.83,134.21,134.65,39234.0,124.3302,124.626,124.0529,124.4596,39234.0
2021-03-05 13:00:00,134.71,134.83,134.23,134.61,20539.0,124.515,124.626,124.0714,124.4226,20539.0
2021-03-05 13:10:00,134.67,135.16,134.46,135.13,25829.0,124.4781,124.931,124.284,124.9032,25829.0
2021-03-05 13:20:00,135.09,135.38,134.86,135.28,38966.0,124.8663,125.1343,124.6537,125.0419,38966.0
2021-03-05 13:30:00,135.33,135.95,135.25,135.87,24360.0,125.0881,125.6612,125.0142,125.5872,24360.0
2021-03-05 13:40:00,135.87,136.06,135.58,135.8,25365.0,125.5872,125.7629,125.3192,125.5225,25365.0
2021-03-05 13:50:00,135.79,136.06,135.55,136.04,36872.0,125.5133,125.7629,125.2915,125.7444,36872.0
2021-03-05 14:00:00,136.11,136.19,135.72,135.82,29740.0,125.8091,125.883,125.4486,125.541,29740.0
2021-03-05 14:10:00,135.82,136.35,135.73,135.93,46277.0,125.541,126.0309,125.4578,125.6427,46277.0
2021-03-05 14:20:00,135.94,136.38,135.88,136.31,24473.0,125.6519,126.0586,125.5965,125.9939,24473.0
2021-03-05 14:30:00,136.37,136.75,136.31,136.5,29978.0,126.0494,126.4006,125.9939,126.1696,29978.0
2021-03-05 14:40:00,136.58,136.75,136.24,136.69,22001.0,126.2435,126.4006,125.9292,126.3452,22001.0
2021-03-05 14:50:00,136.7,136.83,136.46,136.64,25331.0,126.3544,126.4746,126.1326,126.299,25331.0
2021-03-05 15:00:00,136.59,136.99,136.59,136.8,32892.0,126.2528,126.6225,126.2528,126.4469,32892.0
2021-03-05 15:10:00,136.81,137.13,136.62,136.77,34171.0,126.4561,126.7519,126.2805,126.4191,34171.0
2021-03-05 15:20:00,136.79,137.04,136.72,136.97,18433.0,126.4376,126.6687,126.3729,126.604,18433.0
2021-03-05 15:30:00,136.98,137.52,136.72,137.45,42806.0,126.6132,127.1124,126.3729,127.0477,42806.0
2021-03-05 15:40:00,137.44,137.65,137.25,137.5,51516.0,127.0384,127.2325,126.8628,127.0939,51516.0
2021-03-05 15:50:00,137.54,137.92,137.31,137.39,185596.0,127.1309,127.4821,126.9183,126.9922,185596.0
2021-03-08 09:30:00,138.69,139.0,137.6,138.83,86734.0,128.1938,128.4804,127.1863,128.3232,86734.0
2021-03-08 09:40:00,138.65,139.19,138.47,138.49,28635.0,128.1569,128.656,127.9905,128.009,28635.0
2021-03-08 09:50:00,138.61,139.24,138.3,138.3,30129.0,128.1199,128.7022,127.8333,127.8333,30129.0
2021-03-08 10:00:00,138.5,139.15,138.29,139.15,24872.0,128.0182,128.619,127.8241,128.619,24872.0
2021-03-08 10:10:00,139.19,139.33,138.6,139.23,19335.0,128.656,128.7854,128.1106,128.693,19335.0
2021-03-08 10:20:00,139.21,139.41,138.77,139.34,33059.0,128.6745,128.8593,128.2678,128.7946,33059.0
2021-03-08 10:30:00,139.39,139.45,138.66,138.94,32044.0,128.8408,128.8963,128.1661,128.4249,32044.0
2021-03-08 10:40:00,138.97,139.5,138.91,139.08,32842.0,128.4526,128.9425,128.3972,128.5543,32842.0
2021-03-08 10:50:00,139.04,139.59,139.04,139.47,43859.0,128.5173,129.0257,128.5173,128.9148,43859.0
2021-03-08 11:00:00,139.53,139.86,139.41,139.84,26704.0,128.9703,129.2753,128.8593,129.2568,26704.0
2021-03-08 11:10:00,139.88,140.41,139.63,140.41,39256.0,129.2938,129.7837,129.0627,129.7837,39256.0
2021-03-08 11:20:00,140.4,140.57,140.21,140.52,40407.0,129.7744,129.9315,129.5988,129.8853,40407.0
2021-03-08 11:30:00,140.49,140.49,140.05,140.21,26870.0,129.8576,129.8576,129.4509,129.5988,26870.0
2021-03-08 11:40:00,140.25,140.49,139.76,139.98,32022.0,129.6358,129.8576,129.1828,129.3862,32022.0
2021-03-08 11:50:00,139.88,140.26,139.8,139.8,33532.0,129.2938,129.645,129.2198,129.2198,33532.0
2021-03-08 12:00:00,139.8,140.08,139.58,140.04,36716.0,129.2198,129.4786,129.0165,129.4417,36716.0
2021-03-08 12:10:00,140.02,140.45,139.85,140.31,19126.0,129.4232,129.8206,129.266,129.6912,19126.0
2021-03-08 12:20:00,140.36,140.77,140.32,140.57,22706.0,129.7374,130.1164,129.7005,129.9315,22706.0
2021-03-08 12:30:00,140.58,140.87,140.37,140.83,25214.0,129.9408,130.2088,129.7467,130.1719,25214.0
2021-03-08 12:40:00,140.82,140.92,140.48,140.67,14739.0,130.1626,130.2551,129.8484,130.024,14739.0
2021-03-08 12:50:00,140.68,140.75,140.37,140.5,14329.0,130.0332,130.0979,129.7467,129.8668,14329.0
2021-03-08 13:00:00,140.6,141.05,140.6,140.9,11346.0,129.9593,130.3752,129.9593,130.2366,11346.0
2021-03-08 13:10:00,140.95,141.0,140.73,140.77,19571.0,130.2828,130.329,130.0794,130.1164,19571.0
2021-03-08 13:20:00,140.77,140.84,140.41,140.55,23137.0,130.1164,130.1811,129.7837,129.9131,23137.0
2021-03-08 13:30:00,140.56,140.59,140.04,140.07,19410.0,129.9223,129.95,129.4417,129.4694,19410.0
2021-03-08 13:40:00,140.04,140.22,139.66,139.71,27982.0,129.4417,129.608,129.0904,129.1366,27982.0
2021-03-08 13:50:00,139.75,139.75,139.23,139.29,31520.0,129.1736,129.1736,128.693,128.7484,31520.0
2021-03-08 14:00:00,139.29,139.67,139.29,139.63,37452.0,128.7484,129.0997,128.7484,129.0627,37452.0
2021-03-08 14:10:00,139.58,139.72,139.39,139.53,21639.0,129.0165,129.1459,128.8408,128.9703,21639.0
2021-03-08 14:20:00,139.52,139.83,139.32,139.63,21429.0,128.961,129.2475,128.7761,129.0627,21429.0
2021-03-08 14:30:00,139.62,140.02,139.6,139.81,60864.0,129.0534,129.4232,129.035,129.2291,60864.0
2021-03-08 14:40:00,139.84,139.98,139.66,139.93,72952.0,129.2568,129.3862,129.0904,129.34,72952.0
2021-03-08 14:50:00,139.96,140.57,139.93,140.56,39479.0,129.3677,129.9315,129.34,129.9223,39479.0
2021-03-08 15:00:00,140.56,140.58,139.63,139.77,54370.0,129.9223,129.9408,129.0627,129.1921,54370.0
2021-03-08 15:10:00,139.77,140.04,139.64,139.72,27296.0,129.1921,129.4417,129.0719,129.1459,27296.0
2021-03-08 15:20:00,139.74,140.05,139.72,139.93,33113.0,129.1644,129.4509,129.1459,129.34,33113.0
2021-03-08 15:30:00,139.95,140.71,139.95,140.57,55136.0,129.3585,130.0609,129.3585,129.9315,55136.0
2021-03-08 15:40:00,140.59,140.66,139.93,140.11,58024.0,129.95,130.0147,129.34,129.5064,58024.0
2021-03-08 15:50:00,140.1,140.17,139.43,139.43,133974.0,129.4971,129.5618,128.8778,128.8778,133974.0
2021-03-09 09:30:00,139.9,139.9,138.82,139.24,56792.0,129.3122,129.3122,128.314,128.7022,56792.0
2021-03-09 09:40:00,139.15,139.33,138.49,139.05,43297.0,128.619,128.7854,128.009,128.5266,43297.0
2021-03-09 09:50:00,138.92,139.08,138.42,138.66,64498.0,128.4064,128.5543,127.9443,128.1661,64498.0
2021-03-09 10:00:00,138.62,138.65,137.77,138.2,73462.0,128.1291,128.1569,127.3435,127.7409,73462.0
2021-03-09 10:10:00,138.23,138.28,137.72,137.76,39762.0,127.7686,127.8149,127.2972,127.3342,39762.0
2021-03-09 10:20:00,137.77,137.99,137.29,137.95,81431.0,127.3435,127.5468,126.8998,127.5098,81431.0
2021-03-09 10:30:00,138.0,138.08,137.54,137.6,61432.0,127.556,127.63,127.1309,127.1863,61432.0
2021-03-09 10:40:00,137.6,138.36,137.6,138.33,55479.0,127.1863,127.8888,127.1863,127.8611,55479.0
2021-03-09 10:50:00,138.37,138.91,138.34,138.58,100554.0,127.898,128.3972,127.8703,128.0921,100554.0
2021-03-09 11:00:00,138.55,139.15,138.53,139.07,72727.0,128.0644,128.619,128.0459,128.5451,72727.0
2021-03-09 11:10:00,139.06,139.39,138.88,138.94,29913.0,128.5358,128.8408,128.3694,128.4249,29913.0
2021-03-09 11:20:00,138.95,138.95,138.47,138.49,35386.0,128.4341,128.4341,127.9905,128.009,35386.0
2021-03-09 11:30:00,138.48,138.73,138.48,138.52,16971.0,127.9997,128.2308,127.9997,128.0367,16971.0
2021-03-09 11:40:00,138.5,138.73,138.46,138.48,26539.0,128.0182,128.2308,127.9812,127.9997,26539.0
2021-03-09 11:50:00,138.5,138.71,138.4,138.66,21342.0,128.0182,128.2123,127.9258,128.1661,21342.0
2021-03-09 12:00:00,138.72,138.8,138.57,138.64,16114.0,128.2216,128.2955,128.0829,128.1476,16114.0
2021-03-09 12:10:00,138.61,138.8,138.53,138.7,25124.0,128.1199,128.2955,128.0459,128.2031,25124.0
2021-03-09 12:20:00,138.71,138.78,138.39,138.48,17838.0,128.2123,128.277,127.9165,127.9997,17838.0
2021-03-09 12:30:00,138.48,138.77,138.47,138.71,20956.0,127.9997,128.2678,127.9905,128.2123,20956.0
2021-03-09 12:40:00,138.72,138.73,137.99,137.99,19320.0,128.2216,128.2308,127.5468,127.5468,19320.0
2021-03-09 12:50:00,137.97,138.1,137.6,137.64,23739.0,127.5283,127.6485,127.1863,127.2233,23739.0
2021-03-09 13:00:00,137.66,137.93,137.51,137.58,33367.0,127.2418,127.4913,127.1031,127.1678,33367.0
2021-03-09 13:10:00,137.58,137.77,137.37,137.41,42055.0,127.1678,127.3435,126.9737,127.0107,42055.0
2021-03-09 13:20:00,137.4,137.46,137.18,137.42,20998.0,127.0015,127.0569,126.7981,127.0199,20998.0
2021-03-09 13:30:00,137.4,137.64,137.38,137.63,24233.0,127.0015,127.2233,126.983,127.214,24233.0
2021-03-09 13:40:00,137.67,138.18,137.64,138.07,32300.0,127.251,127.7224,127.2233,127.6207,32300.0
2021-03-09 13:50:00,138.01,138.28,137.98,138.17,29602.0,127.5653,127.8149,127.5376,127.7132,29602.0
2021-03-09 14:00:00,138.21,138.43,138.04,138.04,28579.0,127.7502,127.9535,127.593,127.593,28579.0
2021-03-09 14:10:00,138.05,138.27,137.84,137.84,27713.0,127.6023,127.8056,127.4082,127.4082,27713.0
2021-03-09 14:20:00,137.84,137.98,137.78,137.82,28581.0,127.4082,127.5376,127.3527,127.3897,28581.0
2021-03-09 14:30:00,137.83,138.24,137.83,138.21,26239.0,127.3989,127.7779,127.3989,127.7502,26239.0
2021-03-09 14:40:00,138.22,138.29,137.84,137.88,58783.0,127.7594,127.8241,127.4082,127.4451,58783.0
2021-03-09 14:50:00,137.88,138.15,137.87,137.91,17425.0,127.4451,127.6947,127.4359,127.4729,17425.0
2021-03-09 15:00:00,137.86,138.07,137.82,138.06,21839.0,127.4266,127.6207,127.3897,127.6115,21839.0
2021-03-09 15:10:00,138.04,138.16,137.91,137.94,36733.0,127.593,127.7039,127.4729,127.5006,36733.0
2021-03-09 15:20:00,137.94,137.94,137.58,137.6,28281.0,127.5006,127.5006,127.1678,127.1863,28281.0
2021-03-09 15:30:00,137.59,137.59,136.8,137.04,87818.0,127.1771,127.1771,126.4469,126.6687,87818.0
2021-03-09 15:40:00,137.05,137.17,136.4,136.7,125325.0,126.6779,126.7889,126.0771,126.3544,125325.0
2021-03-09 15:50:00,136.67,136.71,136.2,136.2,217994.0,126.3267,126.3637,125.8923,125.8923,217994.0
2021-03-10 09:30:00,136.9,137.3,136.22,137.23,56301.0,126.5393,126.909,125.9108,126.8443,56301.0
2021-03-10 09:40:00,137.21,137.58,137.05,137.19,42062.0,126.8258,127.1678,126.6779,126.8073,42062.0
2021-03-10 09:50:00,137.2,137.99,137.03,137.92,43282.0,126.8166,127.5468,126.6595,127.4821,43282.0
2021-03-10 10:00:00,137.97,138.07,137.22,137.45,31411.0,127.5283,127.6207,126.8351,127.0477,31411.0
2021-03-10 10:10:00,137.37,137.46,137.11,137.22,28370.0,126.9737,127.0569,126.7334,126.8351,28370.0
2021-03-10 10:20:00,137.22,137.33,136.78,136.81,49009.0,126.8351,126.9367,126.4284,126.4561,49009.0
2021-03-10 10:30:00,136.74,137.14,136.71,136.83,33798.0,126.3914,126.7611,126.3637,126.4746,33798.0
2021-03-10 10:40:00,136.85,137.1,136.71,137.08,18879.0,126.4931,126.7242,126.3637,126.7057,18879.0
2021-03-10 10:50:00,137.06,137.67,136.97,137.64,19896.0,126.6872,127.251,126.604,127.2233,19896.0
2021-03-10 11:00:00,137.74,138.14,137.69,138.07,22291.0,127.3157,127.6854,127.2695,127.6207,22291.0
2021-03-10 11:10:00,138.12,138.59,138.12,138.3,14693.0,127.667,128.1014,127.667,127.8333,14693.0
2021-03-10 11:20:00,138.32,138.54,138.24,138.37,19423.0,127.8518,128.0552,127.7779,127.898,19423.0
2021-03-10 11:30:00,138.36,138.83,138.35,138.8,29341.0,127.8888,128.3232,127.8796,128.2955,29341.0
2021-03-10 11:40:00,138.77,138.77,138.3,138.71,13324.0,128.2678,128.2678,127.8333,128.2123,13324.0
2021-03-10 11:50:00,138.7,138.82,138.45,138.55,29818.0,128.2031,128.314,127.972,128.0644,29818.0
2021-03-10 12:00:00,138.58,138.82,138.48,138.49,27420.0,128.0921,128.314,127.9997,128.009,27420.0
2021-03-10 12:10:00,138.49,138.79,138.46,138.65,27076.0,128.009,128.2863,127.9812,128.1569,27076.0
2021-03-10 12:20:00,138.62,139.07,138.59,139.05,18140.0,128.1291,128.5451,128.1014,128.5266,18140.0
2021-03-10 12:30:00,139.08,139.17,138.85,139.07,35832.0,128.5543,128.6375,128.3417,128.5451,35832.0
2021-03-10 12:40:00,139.05,139.48,138.99,139.19,44375.0,128.5266,128.924,128.4711,128.656,44375.0
2021-03-10 12:50:00,139.19,139.22,138.99,139.11,28294.0,128.656,128.6837,128.4711,128.582,28294.0
2021-03-10 13:00:00,139.09,139.28,138.73,139.24,29665.0,128.5636,128.7392,128.2308,128.7022,29665.0
2021-03-10 13:10:00,139.16,139.2,139.01,139.05,25394.0,128.6283,128.6652,128.4896,128.5266,25394.0
2021-03-10 13:20:00,139.02,139.18,138.99,139.15,37398.0,128.4988,128.6467,128.4711,128.619,37398.0
2021-03-10 13:30:00,139.15,139.31,139.07,139.28,15996.0,128.619,128.7669,128.5451,128.7392,15996.0
2021-03-10 13:40:00,139.27,139.27,138.94,139.21,51559.0,128.7299,128.7299,128.4249,128.6745,51559.0
2021-03-10 13:50:00,139.25,139.86,139.25,139.7,23955.0,128.7114,129.2753,128.7114,129.1274,23955.0
2021-03-10 14:00:00,139.61,139.75,139.44,139.44,27752.0,129.0442,129.1736,128.8871,128.8871,27752.0
2021-03-10 14:10:00,139.53,140.01,139.53,139.97,18318.0,128.9703,129.4139,128.9703,129.377,18318.0
2021-03-10 14:20:00,139.97,140.21,139.82,140.13,17583.0,129.377,129.5988,129.2383,129.5248,17583.0
2021-03-10 14:30:00,140.12,140.35,140.05,140.32,18376.0,129.5156,129.7282,129.4509,129.7005,18376.0
2021-03-10 14:40:00,140.27,140.33,139.93,139.99,27579.0,129.6542,129.7097,129.34,129.3954,27579.0
2021-03-10 14:50:00,139.96,140.14,139.92,140.0,19773.0,129.3677,129.5341,129.3307,129.4047,19773.0
2021-03-10 15:00:00,140.0,140.21,139.75,139.96,44737.0,129.4047,129.5988,129.1736,129.3677,44737.0
2021-03-10 15:10:00,139.96,140.08,139.8,140.03,30319.0,129.3677,129.4786,129.2198,129.4324,30319.0
2021-03-10 15:20:00,140.01,140.07,139.67,139.67,30627.0,129.4139,129.4694,129.0997,129.0997,30627.0
2021-03-10 15:30:00,139.67,139.68,139.12,139.45,105480.0,129.0997,129.1089,128.5913,128.8963,105480.0
2021-03-10 15:40:00,139.38,139.54,139.29,139.53,79243.0,128.8316,128.9795,128.7484,128.9703,79243.0
2021-03-10 15:50:00,139.56,139.58,139.14,139.2,179608.0,128.998,129.0165,128.6098,128.6652,179608.0
2021-03-11 09:30:00,139.58,140.02,139.0,139.76,60913.0,129.0165,129.4232,128.4804,129.1828,60913.0
2021-03-11 09:40:00,139.76,140.13,139.55,139.94,15875.0,129.1828,129.5248,128.9887,129.3492,15875.0
2021-03-11 09:50:00,139.87,140.58,139.66,140.24,16128.0,129.2845,129.9408,129.0904,129.6265,16128.0
2021-03-11 10:00:00,140.28,140.39,139.58,140.39,43652.0,129.6635,129.7652,129.0165,129.7652,43652.0
2021-03-11 10:10:00,140.39,140.39,139.66,139.91,11826.0,129.7652,129.7652,129.0904,129.3215,11826.0
2021-03-11 10:20:00,139.91,140.75,139.9,140.75,23304.0,129.3215,130.0979,129.3122,130.0979,23304.0
2021-03-11 10:30:00,140.77,140.85,140.52,140.57,17072.0,130.1164,130.1904,129.8853,129.9315,17072.0
2021-03-11 10:40:00,140.56,140.67,140.32,140.37,34149.0,129.9223,130.024,129.7005,129.7467,34149.0
2021-03-11 10:50:00,140.34,140.9,140.34,140.62,24945.0,129.719,130.2366,129.719,129.9778,24945.0
2021-03-11 11:00:00,140.65,141.1,140.49,141.06,45688.0,130.0055,130.4214,129.8576,130.3845,45688.0
2021-03-11 11:10:00,141.04,141.34,140.88,141.34,17889.0,130.366,130.6433,130.2181,130.6433,17889.0
2021-03-11 11:20:00,141.31,141.38,140.82,140.87,21146.0,130.6155,130.6802,130.1626,130.2088,21146.0
2021-03-11 11:30:00,140.87,140.95,140.77,140.81,14619.0,130.2088,130.2828,130.1164,130.1534,14619.0
2021-03-11 11:40:00,140.83,140.9,140.65,140.74,15976.0,130.1719,130.2366,130.0055,130.0887,15976.0
2021-03-11 11:50:00,140.71,140.71,140.08,140.12,14533.0,130.0609,130.0609,129.4786,129.5156,14533.0
2021-03-11 12:00:00,140.16,140.27,140.08,140.25,14903.0,129.5526,129.6542,129.4786,129.6358,14903.0
2021-03-11 12:10:00,140.22,140.37,140.16,140.16,11514.0,129.608,129.7467,129.5526,129.5526,11514.0
2021-03-11 12:20:00,140.18,140.37,140.14,140.18,9408.0,129.5711,129.7467,129.5341,129.5711,9408.0
2021-03-11 12:30:00,140.19,140.44,140.19,140.44,8018.0,129.5803,129.8114,129.5803,129.8114,8018.0
2021-03-11 12:40:00,140.4,140.4,140.08,140.17,12724.0,129.7744,129.7744,129.4786,129.5618,12724.0
2021-03-11 12:50:00,140.21,140.26,140.04,140.21,11322.0,129.5988,129.645,129.4417,129.5988,11322.0
2021-03-11 13:00:00,140.23,140.32,140.04,140.08,11741.0,129.6173,129.7005,129.4417,129.4786,11741.0
2021-03-11 13:10:00,140.05,140.14,139.97,140.05,8887.0,129.4509,129.5341,129.377,129.4509,8887.0
2021-03-11 13:20:00,140.03,140.08,139.81,139.95,12190.0,129.4324,129.4786,129.2291,129.3585,12190.0
2021-03-11 13:30:00,139.97,140.11,139.87,139.9,12701.0,129.377,129.5064,129.2845,129.3122,12701.0
2021-03-11 13:40:00,139.92,140.03,139.81,140.03,7852.0,129.3307,129.4324,129.2291,129.4324,7852.0
2021-03-11 13:50:00,140.0,140.29,139.9,139.97,47894.0,129.4047,129.6727,129.3122,129.377,47894.0
2021-03-11 14:00:00,140.0,140.22,139.96,140.06,14323.0,129.4047,129.608,129.3677,129.4601,14323.0
2021-03-11 14:10:00,140.02,140.07,139.86,139.96,12848.0,129.4232,129.4694,129.2753,129.3677,12848.0
2021-03-11 14:20:00,139.96,140.04,139.91,139.95,28586.0,129.3677,129.4417,129.3215,129.3585,28586.0
2021-03-11 14:30:00,140.0,140.11,139.88,140.0,25279.0,129.4047,129.5064,129.2938,129.4047,25279.0
2021-03-11 14:40:00,140.03,140.07,139.6,139.6,19793.0,129.4324,129.4694,129.035,129.035,19793.0
2021-03-11 14:50:00,139.55,139.63,139.47,139.54,20154.0,128.9887,129.0627,128.9148,128.9795,20154.0
2021-03-11 15:00:00,139.53,139.78,139.4,139.75,26193.0,128.9703,129.2013,128.8501,129.1736,26193.0
2021-03-11 15:10:00,139.72,139.78,139.56,139.6,20016.0,129.1459,129.2013,128.998,129.035,20016.0
2021-03-11 15:20:00,139.6,139.62,139.34,139.41,19208.0,129.035,129.0534,128.7946,128.8593,19208.0
2021-03-11 15:30:00,139.41,139.42,139.12,139.3,24987.0,128.8593,128.8686,128.5913,128.7577,24987.0
2021-03-11 15:40:00,139.29,139.35,139.13,139.21,30095.0,128.7484,128.8039,128.6005,128.6745,30095.0
2021-03-11 15:50:00,139.15,139.49,138.96,139.19,147310.0,128.619,128.9333,128.4434,128.656,147310.0
2021-03-12 09:30:00,140.32,140.36,139.66,140.2,38022.0,129.7005,129.7374,129.0904,129.5895,38022.0
2021-03-12 09:40:00,140.2,140.55,139.56,139.75,26199.0,129.5895,129.9131,128.998,129.1736,26199.0
2021-03-12 09:50:00,139.63,140.13,139.63,139.92,13339.0,129.0627,129.5248,129.0627,129.3307,13339.0
2021-03-12 10:00:00,140.03,140.85,139.88,140.85,25345.0,129.4324,130.1904,129.2938,130.1904,25345.0
2021-03-12 10:10:00,140.84,140.85,140.46,140.83,21418.0,130.1811,130.1904,129.8299,130.1719,21418.0
2021-03-12 10:20:00,140.79,140.87,140.19,140.25,8090.0,130.1349,130.2088,129.5803,129.6358,8090.0
2021-03-12 10:30:00,140.31,140.44,140.0,140.33,13387.0,129.6912,129.8114,129.4047,129.7097,13387.0
2021-03-12 10:40:00,140.38,140.38,140.0,140.33,10640.0,129.7559,129.7559,129.4047,129.7097,10640.0
2021-03-12 10:50:00,140.43,140.65,140.29,140.65,13313.0,129.8021,130.0055,129.6727,130.0055,13313.0
2021-03-12 11:00:00,140.62,140.64,140.07,140.15,11155.0,129.9778,129.9962,129.4694,129.5433,11155.0
2021-03-12 11:10:00,140.15,140.22,139.91,139.92,9971.0,129.5433,129.608,129.3215,129.3307,9971.0
2021-03-12 11:20:00,139.92,140.13,139.67,139.76,13333.0,129.3307,129.5248,129.0997,129.1828,13333.0
2021-03-12 11:30:00,139.72,139.95,139.67,139.77,9905.0,129.1459,129.3585,129.0997,129.1921,9905.0
2021-03-12 11:40:00,139.72,139.8,139.5,139.7,13248.0,129.1459,129.2198,128.9425,129.1274,13248.0
2021-03-12 11:50:00,139.73,139.89,139.7,139.81,10299.0,129.1551,129.303,129.1274,129.2291,10299.0
2021-03-12 12:00:00,139.85,139.85,139.54,139.64,14266.0,129.266,129.266,128.9795,129.0719,14266.0
2021-03-12 12:10:00,139.59,139.71,139.46,139.68,18259.0,129.0257,129.1366,128.9055,129.1089,18259.0
2021-03-12 12:20:00,139.71,139.87,139.51,139.74,18369.0,129.1366,129.2845,128.9518,129.1644,18369.0
2021-03-12 12:30:00,139.7,139.72,139.56,139.6,9697.0,129.1274,129.1459,128.998,129.035,9697.0
2021-03-12 12:40:00,139.65,139.97,139.55,139.89,11361.0,129.0812,129.377,128.9887,129.303,11361.0
2021-03-12 12:50:00,139.86,139.91,139.76,139.8,7582.0,129.2753,129.3215,129.1828,129.2198,7582.0
2021-03-12 13:00:00,139.82,140.01,139.78,140.0,9436.0,129.2383,129.4139,129.2013,129.4047,9436.0
2021-03-12 13:10:00,140.03,140.03,139.92,140.0,6565.0,129.4324,129.4324,129.3307,129.4047,6565.0
2021-03-12 13:20:00,140.02,140.25,140.0,140.09,14818.0,129.4232,129.6358,129.4047,129.4879,14818.0
2021-03-12 13:30:00,140.12,140.18,140.0,140.13,11804.0,129.5156,129.5711,129.4047,129.5248,11804.0
2021-03-12 13:40:00,140.17,140.34,140.14,140.23,19491.0,129.5618,129.719,129.5341,129.6173,19491.0
2021-03-12 13:50:00,140.26,140.27,139.88,139.88,33146.0,129.645,129.6542,129.2938,129.2938,33146.0
2021-03-12 14:00:00,139.92,140.04,139.57,139.62,93426.0,129.3307,129.4417,129.0072,129.0534,93426.0
2021-03-12 14:10:00,139.59,139.86,139.46,139.8,39830.0,129.0257,129.2753,128.9055,129.2198,39830.0
2021-03-12 14:20:00,139.75,139.84,139.5,139.73,31065.0,129.1736,129.2568,128.9425,129.1551,31065.0
2021-03-12 14:30:00,139.73,139.97,139.7,139.87,29535.0,129.1551,129.377,129.1274,129.2845,29535.0
2021-03-12 14:40:00,139.84,139.9,139.68,139.79,31137.0,129.2568,129.3122,129.1089,129.2106,31137.0
2021-03-12 14:50:00,139.77,140.2,139.74,140.15,51943.0,129.1921,129.5895,129.1644,129.5433,51943.0
2021-03-12 15:00:00,140.15,140.41,140.13,140.13,25855.0,129.5433,129.7837,129.5248,129.5248,25855.0
2021-03-12 15:10:00,140.11,140.19,140.03,140.06,17044.0,129.5064,129.5803,129.4324,129.4601,17044.0
2021-03-12 15:20:00,140.07,140.41,140.0,140.32,27308.0,129.4694,129.7837,129.4047,129.7005,27308.0
2021-03-12 15:30:00,140.33,140.75,140.29,140.72,37202.0,129.7097,130.0979,129.6727,130.0702,37202.0
2021-03-12 15:40:00,140.74,140.94,140.71,140.86,62175.0,130.0887,130.2735,130.0609,130.1996,62175.0
2021-03-12 15:50:00,140.87,141.0,140.62,140.77,168938.0,130.2088,130.329,129.9778,130.1164,168938.0
2021-03-15 09:30:00,137.89,139.54,137.86,138.12,161105.0,128.1485,129.6819,128.1206,128.3622,161105.0
2021-03-15 09:40:00,138.05,138.28,137.59,137.7,83203.0,128.2972,128.5109,127.8697,127.9719,83203.0
2021-03-15 09:50:00,137.66,137.76,137.0,137.3,72076.0,127.9347,128.0277,127.3214,127.6002,72076.0
2021-03-15 10:00:00,137.24,137.32,136.83,137.07,121805.0,127.5444,127.6188,127.1634,127.3864,121805.0
2021-03-15 10:10:00,137.08,137.49,137.01,137.42,43990.0,127.3957,127.7768,127.3307,127.7117,43990.0
2021-03-15 10:20:00,137.42,137.87,137.38,137.86,71787.0,127.7117,128.1299,127.6745,128.1206,71787.0
2021-03-15 10:30:00,137.83,137.99,137.47,137.47,50181.0,128.0927,128.2414,127.7582,127.7582,50181.0
2021-03-15 10:40:00,137.43,137.49,136.66,136.71,57308.0,127.721,127.7768,127.0054,127.0519,57308.0
2021-03-15 10:50:00,136.74,137.15,136.72,136.81,59635.0,127.0797,127.4608,127.0612,127.1448,59635.0
2021-03-15 11:00:00,136.78,137.09,136.74,136.99,48786.0,127.1169,127.405,127.0797,127.3121,48786.0
2021-03-15 11:10:00,136.99,137.42,136.78,137.09,62082.0,127.3121,127.7117,127.1169,127.405,62082.0
2021-03-15 11:20:00,137.09,137.32,136.94,137.03,45029.0,127.405,127.6188,127.2656,127.3493,45029.0
2021-03-15 11:30:00,137.07,137.07,136.56,136.6,36228.0,127.3864,127.3864,126.9125,126.9496,36228.0
2021-03-15 11:40:00,136.57,136.99,136.57,136.82,45966.0,126.9217,127.3121,126.9217,127.1541,45966.0
2021-03-15 11:50:00,136.78,137.1,136.76,137.08,35466.0,127.1169,127.4143,127.0983,127.3957,35466.0
2021-03-15 12:00:00,137.08,137.4,137.08,137.39,36541.0,127.3957,127.6931,127.3957,127.6838,36541.0
2021-03-15 12:10:00,137.38,137.58,137.26,137.55,33555.0,127.6745,127.8604,127.563,127.8325,33555.0
2021-03-15 12:20:00,137.58,137.93,137.58,137.84,45863.0,127.8604,128.1857,127.8604,128.102,45863.0
2021-03-15 12:30:00,137.87,137.93,137.37,137.5,37313.0,128.1299,128.1857,127.6652,127.786,37313.0
2021-03-15 12:40:00,137.52,137.83,137.41,137.74,50823.0,127.8046,128.0927,127.7024,128.0091,50823.0
2021-03-15 12:50:00,137.79,138.14,137.79,138.05,38441.0,128.0556,128.3808,128.0556,128.2972,38441.0
2021-03-15 13:00:00,138.05,138.05,137.76,137.98,40035.0,128.2972,128.2972,128.0277,128.2321,40035.0
2021-03-15 13:10:00,137.99,138.24,137.98,138.11,29973.0,128.2414,128.4738,128.2321,128.353,29973.0
2021-03-15 13:20:00,138.11,138.14,137.93,138.09,55272.0,128.353,128.3808,128.1857,128.3344,55272.0
2021-03-15 13:30:00,138.11,138.15,137.97,138.01,34955.0,128.353,128.3901,128.2228,128.26,34955.0
2021-03-15 13:40:00,138.0,138.09,137.93,137.94,27204.0,128.2507,128.3344,128.1857,128.195,27204.0
2021-03-15 13:50:00,137.94,138.23,137.94,138.22,42590.0,128.195,128.4645,128.195,128.4552,42590.0
2021-03-15 14:00:00,138.23,138.36,138.11,138.19,23177.0,128.4645,128.5853,128.353,128.4273,23177.0
2021-03-15 14:10:00,138.19,138.38,138.05,138.13,38459.0,128.4273,128.6039,128.2972,128.3715,38459.0
2021-03-15 14:20:00,138.1,138.49,138.02,138.42,36820.0,128.3437,128.7061,128.2693,128.6411,36820.0
2021-03-15 14:30:00,138.47,138.64,138.42,138.58,31846.0,128.6875,128.8455,128.6411,128.7897,31846.0
2021-03-15 14:40:00,138.58,138.58,138.22,138.38,55091.0,128.7897,128.7897,128.4552,128.6039,55091.0
2021-03-15 14:50:00,138.38,138.71,138.37,138.69,33261.0,128.6039,128.9106,128.5946,128.892,33261.0
2021-03-15 15:00:00,138.69,138.77,138.28,138.31,45444.0,128.892,128.9663,128.5109,128.5388,45444.0
2021-03-15 15:10:00,138.31,138.34,138.05,138.06,59080.0,128.5388,128.5667,128.2972,128.3065,59080.0
2021-03-15 15:20:00,138.06,138.41,138.01,138.29,45228.0,128.3065,128.6318,128.26,128.5202,45228.0
2021-03-15 15:30:00,138.31,138.63,138.25,138.59,70038.0,128.5388,128.8362,128.4831,128.799,70038.0
2021-03-15 15:40:00,138.61,139.24,138.61,139.11,121089.0,128.8176,129.4031,128.8176,129.2823,121089.0
2021-03-15 15:50:00,139.06,139.59,139.05,139.51,253227.0,129.2358,129.7284,129.2265,129.654,253227.0
2021-03-16 09:30:00,139.55,139.55,138.18,138.97,76114.0,129.6912,129.6912,128.418,129.1522,76114.0
2021-03-16 09:40:00,138.92,139.0,138.13,138.19,32904.0,129.1057,129.1801,128.3715,128.4273,32904.0
2021-03-16 09:50:00,138.14,138.44,137.83,138.08,40095.0,128.3808,128.6596,128.0927,128.3251,40095.0
2021-03-16 10:00:00,138.13,138.15,137.39,137.46,33828.0,128.3715,128.3901,127.6838,127.7489,33828.0
2021-03-16 10:10:00,137.46,137.69,137.17,137.64,34629.0,127.7489,127.9626,127.4794,127.9162,34629.0
2021-03-16 10:20:00,137.63,137.63,137.16,137.25,31858.0,127.9069,127.9069,127.4701,127.5537,31858.0
2021-03-16 10:30:00,137.22,137.33,136.56,136.71,55005.0,127.5258,127.6281,126.9125,127.0519,55005.0
2021-03-16 10:40:00,136.71,136.95,136.44,136.44,41290.0,127.0519,127.2749,126.8009,126.8009,41290.0
2021-03-16 10:50:00,136.45,136.66,135.9,135.9,115685.0,126.8102,127.0054,126.2991,126.2991,115685.0
2021-03-16 11:00:00,135.92,136.26,135.81,136.02,52843.0,126.3177,126.6336,126.2154,126.4106,52843.0
2021-03-16 11:10:00,136.03,136.35,135.97,136.27,33348.0,126.4199,126.7173,126.3641,126.6429,33348.0
2021-03-16 11:20:00,136.28,136.51,136.24,136.48,32078.0,126.6522,126.866,126.6151,126.8381,32078.0
2021-03-16 11:30:00,136.51,136.92,136.43,136.78,49411.0,126.866,127.247,126.7916,127.1169,49411.0
2021-03-16 11:40:00,136.8,136.8,136.65,136.68,31935.0,127.1355,127.1355,126.9961,127.024,31935.0
2021-03-16 11:50:00,136.69,136.76,136.51,136.69,25061.0,127.0333,127.0983,126.866,127.0333,25061.0
2021-03-16 12:00:00,136.71,136.88,136.43,136.76,26667.0,127.0519,127.2098,126.7916,127.0983,26667.0
2021-03-16 12:10:00,136.73,136.79,136.48,136.48,20572.0,127.0704,127.1262,126.8381,126.8381,20572.0
2021-03-16 12:20:00,136.46,136.68,136.34,136.5,29161.0,126.8195,127.024,126.708,126.8567,29161.0
2021-03-16 12:30:00,136.5,137.03,136.42,137.03,21874.0,126.8567,127.3493,126.7823,127.3493,21874.0
2021-03-16 12:40:00,136.99,137.14,136.79,136.81,15615.0,127.3121,127.4515,127.1262,127.1448,15615.0
2021-03-16 12:50:00,136.84,137.12,136.79,136.8,43157.0,127.1727,127.4329,127.1262,127.1355,43157.0
2021-03-16 13:00:00,136.77,137.0,136.65,136.96,27266.0,127.1076,127.3214,126.9961,127.2842,27266.0
2021-03-16 13:10:00,136.96,137.02,136.85,136.87,16446.0,127.2842,127.34,127.182,127.2006,16446.0
2021-03-16 13:20:00,136.89,137.07,136.87,136.99,32181.0,127.2191,127.3864,127.2006,127.3121,32181.0
2021-03-16 13:30:00,136.99,137.05,136.71,136.76,26083.0,127.3121,127.3678,127.0519,127.0983,26083.0
2021-03-16 13:40:00,136.78,137.04,136.63,137.0,24447.0,127.1169,127.3585,126.9775,127.3214,24447.0
2021-03-16 13:50:00,137.02,137.2,136.98,136.98,18912.0,127.34,127.5072,127.3028,127.3028,18912.0
2021-03-16 14:00:00,137.01,137.35,136.97,137.34,35834.0,127.3307,127.6466,127.2935,127.6374,35834.0
2021-03-16 14:10:00,137.33,137.67,137.14,137.39,36047.0,127.6281,127.944,127.4515,127.6838,36047.0
2021-03-16 14:20:00,137.34,137.49,137.18,137.4,45133.0,127.6374,127.7768,127.4887,127.6931,45133.0
2021-03-16 14:30:00,137.42,137.75,137.4,137.5,35510.0,127.7117,128.0184,127.6931,127.786,35510.0
2021-03-16 14:40:00,137.5,137.55,137.17,137.17,29113.0,127.786,127.8325,127.4794,127.4794,29113.0
2021-03-16 14:50:00,137.14,137.46,137.05,137.43,40795.0,127.4515,127.7489,127.3678,127.721,40795.0
2021-03-16 15:00:00,137.45,137.56,137.23,137.41,27440.0,127.7396,127.8418,127.5351,127.7024,27440.0
2021-03-16 15:10:00,137.43,137.6,137.4,137.55,32566.0,127.721,127.879,127.6931,127.8325,32566.0
2021-03-16 15:20:00,137.55,137.65,137.28,137.31,40600.0,127.8325,127.9254,127.5816,127.6095,40600.0
2021-03-16 15:30:00,137.31,137.51,137.21,137.33,48610.0,127.6095,127.7953,127.5165,127.6281,48610.0
2021-03-16 15:40:00,137.35,137.36,136.93,136.93,67897.0,127.6466,127.6559,127.2563,127.2563,67897.0
2021-03-16 15:50:00,136.93,137.17,136.79,136.79,168877.0,127.2563,127.4794,127.1262,127.1262,168877.0
2021-03-17 09:30:00,137.3,137.5,136.78,137.5,66260.0,127.6002,127.786,127.1169,127.786,66260.0
2021-03-17 09:40:00,137.54,137.61,137.01,137.01,57304.0,127.8232,127.8883,127.3307,127.3307,57304.0
2021-03-17 09:50:00,137.03,137.04,136.48,136.51,44308.0,127.3493,127.3585,126.8381,126.866,44308.0
2021-03-17 10:00:00,136.51,136.73,136.42,136.65,39130.0,126.866,127.0704,126.7823,126.9961,39130.0
2021-03-17 10:10:00,136.61,136.9,136.39,136.47,38779.0,126.9589,127.2284,126.7545,126.8288,38779.0
2021-03-17 10:20:00,136.49,136.9,136.3,136.86,30499.0,126.8474,127.2284,126.6708,127.1913,30499.0
2021-03-17 10:30:00,136.83,136.96,136.18,136.29,30599.0,127.1634,127.2842,126.5593,126.6615,30599.0
2021-03-17 10:40:00,136.28,136.37,136.08,136.26,31943.0,126.6522,126.7359,126.4664,126.6336,31943.0
2021-03-17 10:50:00,136.27,136.43,136.06,136.12,25765.0,126.6429,126.7916,126.4478,126.5035,25765.0
2021-03-17 11:00:00,136.1,136.74,136.08,136.67,42037.0,126.485,127.0797,126.4664,127.0147,42037.0
2021-03-17 11:10:00,136.7,137.12,136.63,136.97,33297.0,127.0426,127.4329,126.9775,127.2935,33297.0
2021-03-17 11:20:00,136.99,137.19,136.78,137.03,39399.0,127.3121,127.4979,127.1169,127.3493,39399.0
2021-03-17 11:30:00,137.05,137.36,136.96,137.3,25108.0,127.3678,127.6559,127.2842,127.6002,25108.0
2021-03-17 11:40:00,137.27,137.62,137.21,137.53,23159.0,127.5723,127.8976,127.5165,127.8139,23159.0
2021-03-17 11:50:00,137.51,137.83,137.51,137.78,26230.0,127.7953,128.0927,127.7953,128.0463,26230.0
2021-03-17 12:00:00,137.78,138.53,137.78,138.39,28169.0,128.0463,128.7433,128.0463,128.6132,28169.0
2021-03-17 12:10:00,138.46,138.46,137.85,137.85,19188.0,128.6782,128.6782,128.1113,128.1113,19188.0
2021-03-17 12:20:00,137.84,137.88,137.58,137.66,23356.0,128.102,128.1392,127.8604,127.9347,23356.0
2021-03-17 12:30:00,137.67,137.69,137.39,137.56,21374.0,127.944,127.9626,127.6838,127.8418,21374.0
2021-03-17 12:40:00,137.52,137.64,137.5,137.57,19327.0,127.8046,127.9162,127.786,127.8511,19327.0
2021-03-17 12:50:00,137.55,137.88,137.4,137.88,34851.0,127.8325,128.1392,127.6931,128.1392,34851.0
2021-03-17 13:00:00,137.92,137.94,137.59,137.62,18998.0,128.1764,128.195,127.8697,127.8976,18998.0
2021-03-17 13:10:00,137.62,137.74,137.55,137.72,28439.0,127.8976,128.0091,127.8325,127.9905,28439.0
2021-03-17 13:20:00,137.72,137.72,137.42,137.42,24902.0,127.9905,127.9905,127.7117,127.7117,24902.0
2021-03-17 13:30:00,137.42,137.64,137.39,137.49,21066.0,127.7117,127.9162,127.6838,127.7768,21066.0
2021-03-17 13:40:00,137.48,137.56,137.25,137.38,27194.0,127.7675,127.8418,127.5537,127.6745,27194.0
2021-03-17 13:50:00,137.37,137.47,137.07,137.11,30440.0,127.6652,127.7582,127.3864,127.4236,30440.0
2021-03-17 14:00:00,137.18,137.77,137.16,137.55,31855.0,127.4887,128.037,127.4701,127.8325,31855.0
2021-03-17 14:10:00,137.6,137.85,137.33,137.37,27637.0,127.879,128.1113,127.6281,127.6652,27637.0
2021-03-17 14:20:00,137.42,137.44,136.95,136.95,20489.0,127.7117,127.7303,127.2749,127.2749,20489.0
2021-03-17 14:30:00,136.91,137.8,136.86,137.78,43974.0,127.2377,128.0649,127.1913,128.0463,43974.0
2021-03-17 14:40:00,137.78,138.06,137.64,137.78,38401.0,128.0463,128.3065,127.9162,128.0463,38401.0
2021-03-17 14:50:00,137.74,137.94,137.48,137.73,31526.0,128.0091,128.195,127.7675,127.9998,31526.0
2021-03-17 15:00:00,137.73,137.89,137.41,137.52,36814.0,127.9998,128.1485,127.7024,127.8046,36814.0
2021-03-17 15:10:00,137.44,137.52,137.07,137.09,42397.0,127.7303,127.8046,127.3864,127.405,42397.0
2021-03-17 15:20:00,137.07,137.39,137.06,137.33,43391.0,127.3864,127.6838,127.3771,127.6281,43391.0
2021-03-17 15:30:00,137.33,137.96,137.31,137.88,64163.0,127.6281,128.2135,127.6095,128.1392,64163.0
2021-03-17 15:40:00,137.88,137.96,137.45,137.71,87100.0,128.1392,128.2135,127.7396,127.9812,87100.0
2021-03-17 15:50:00,137.7,138.2,137.63,138.0,239930.0,127.9719,128.4366,127.9069,128.2507,239930.0
2021-03-18 09:30:00,138.2,139.0,138.1,138.9,55054.0,128.4366,129.1801,128.3437,129.0871,55054.0
2021-03-18 09:40:00,138.86,138.93,138.08,138.08,35323.0,129.05,129.115,128.3251,128.3251,35323.0
2021-03-18 09:50:00,138.0,138.42,137.99,138.24,35662.0,128.2507,128.6411,128.2414,128.4738,35662.0
2021-03-18 10:00:00,138.24,138.55,138.02,138.28,76836.0,128.4738,128.7619,128.2693,128.5109,76836.0
2021-03-18 10:10:00,138.26,138.73,138.05,138.64,56436.0,128.4924,128.9292,128.2972,128.8455,56436.0
2021-03-18 10:20:00,138.6,139.44,138.6,139.39,48271.0,128.8083,129.589,128.8083,129.5425,48271.0
2021-03-18 10:30:00,139.32,139.74,139.23,139.25,43437.0,129.4775,129.8678,129.3938,129.4124,43437.0
2021-03-18 10:40:00,139.24,139.7,139.1,139.3,60545.0,129.4031,129.8306,129.273,129.4589,60545.0
2021-03-18 10:50:00,139.28,139.41,139.01,139.12,51124.0,129.4403,129.5611,129.1894,129.2916,51124.0
2021-03-18 11:00:00,139.14,139.53,139.0,139.53,42333.0,129.3102,129.6726,129.1801,129.6726,42333.0
2021-03-18 11:10:00,139.53,139.76,139.05,139.31,43041.0,129.6726,129.8864,129.2265,129.4682,43041.0
2021-03-18 11:20:00,139.26,139.33,139.07,139.23,41049.0,129.4217,129.4868,129.2451,129.3938,41049.0
2021-03-18 11:30:00,139.23,139.38,139.02,139.2,41877.0,129.3938,129.5332,129.1987,129.3659,41877.0
2021-03-18 11:40:00,139.22,139.57,139.09,139.55,37119.0,129.3845,129.7098,129.2637,129.6912,37119.0
2021-03-18 11:50:00,139.52,139.65,139.38,139.55,30567.0,129.6633,129.7842,129.5332,129.6912,30567.0
2021-03-18 12:00:00,139.56,139.73,139.52,139.53,21995.0,129.7005,129.8585,129.6633,129.6726,21995.0
2021-03-18 12:10:00,139.49,139.61,139.08,139.27,29587.0,129.6355,129.747,129.2544,129.431,29587.0
2021-03-18 12:20:00,139.3,139.41,138.96,138.96,26341.0,129.4589,129.5611,129.1429,129.1429,26341.0
2021-03-18 12:30:00,138.99,139.31,138.89,139.18,31783.0,129.1708,129.4682,129.0778,129.3474,31783.0
2021-03-18 12:40:00,139.19,139.23,138.97,139.01,21837.0,129.3567,129.3938,129.1522,129.1894,21837.0
2021-03-18 12:50:00,138.99,139.2,138.83,138.85,25783.0,129.1708,129.3659,129.0221,129.0407,25783.0
2021-03-18 13:00:00,138.84,139.22,138.83,139.17,23434.0,129.0314,129.3845,129.0221,129.3381,23434.0
2021-03-18 13:10:00,139.13,139.13,138.72,138.89,25132.0,129.3009,129.3009,128.9199,129.0778,25132.0
2021-03-18 13:20:00,138.91,139.02,138.71,138.83,20947.0,129.0964,129.1987,128.9106,129.0221,20947.0
2021-03-18 13:30:00,138.79,139.13,138.7,139.13,22565.0,128.9849,129.3009,128.9013,129.3009,22565.0
2021-03-18 13:40:00,139.13,139.24,138.96,138.96,26379.0,129.3009,129.4031,129.1429,129.1429,26379.0
2021-03-18 13:50:00,138.97,139.04,138.87,138.95,21359.0,129.1522,129.2173,129.0593,129.1336,21359.0
2021-03-18 14:00:00,138.95,138.96,138.63,138.69,36511.0,129.1336,129.1429,128.8362,128.892,36511.0
2021-03-18 14:10:00,138.67,138.76,138.26,138.26,27792.0,128.8734,128.957,128.4924,128.4924,27792.0
2021-03-18 14:20:00,138.21,138.41,138.04,138.11,30790.0,128.4459,128.6318,128.2879,128.353,30790.0
2021-03-18 14:30:00,138.11,138.27,137.61,137.69,46000.0,128.353,128.5016,127.8883,127.9626,46000.0
2021-03-18 14:40:00,137.67,138.12,137.43,138.12,48106.0,127.944,128.3622,127.721,128.3622,48106.0
2021-03-18 14:50:00,138.17,138.24,137.95,138.03,43729.0,128.4087,128.4738,128.2043,128.2786,43729.0
2021-03-18 15:00:00,138.02,138.02,137.71,137.8,50536.0,128.2693,128.2693,127.9812,128.0649,50536.0
2021-03-18 15:10:00,137.82,137.99,137.61,137.63,49958.0,128.0834,128.2414,127.8883,127.9069,49958.0
2021-03-18 15:20:00,137.65,137.68,137.14,137.52,66439.0,127.9254,127.9533,127.4515,127.8046,66439.0
2021-03-18 15:30:00,137.48,137.58,136.92,137.03,79650.0,127.7675,127.8604,127.247,127.3493,79650.0
2021-03-18 15:40:00,137.03,137.15,136.68,136.85,112476.0,127.3493,127.4608,127.024,127.182,112476.0
2021-03-18 15:50:00,136.81,137.22,136.71,136.96,249985.0,127.1448,127.5258,127.0519,127.2842,249985.0
2021-03-19 09:30:00,136.64,136.64,135.22,135.49,333961.0,126.9868,126.9868,125.6671,125.918,333961.0
2021-03-19 09:40:00,135.34,135.34,133.96,134.16,71912.0,125.7786,125.7786,124.4961,124.682,71912.0
2021-03-19 09:50:00,134.22,135.9,134.16,135.62,46282.0,124.7378,126.2991,124.682,126.0389,46282.0
2021-03-19 10:00:00,135.61,136.09,135.48,136.05,40522.0,126.0296,126.4757,125.9088,126.4385,40522.0
2021-03-19 10:10:00,136.03,136.51,135.81,136.46,44558.0,126.4199,126.866,126.2154,126.8195,44558.0
2021-03-19 10:20:00,136.58,136.66,135.81,135.84,42658.0,126.931,127.0054,126.2154,126.2433,42658.0
2021-03-19 10:30:00,135.87,135.97,135.37,135.91,72877.0,126.2712,126.3641,125.8065,126.3084,72877.0
2021-03-19 10:40:00,135.91,136.13,135.84,136.02,42689.0,126.3084,126.5128,126.2433,126.4106,42689.0
2021-03-19 10:50:00,136.0,136.57,135.84,136.52,43223.0,126.392,126.9217,126.2433,126.8753,43223.0
2021-03-19 11:00:00,136.5,136.5,136.02,136.11,22419.0,126.8567,126.8567,126.4106,126.4942,22419.0
2021-03-19 11:10:00,136.12,136.17,135.72,135.77,22259.0,126.5035,126.55,126.1318,126.1783,22259.0
2021-03-19 11:20:00,135.77,135.8,135.4,135.51,35538.0,126.1783,126.2061,125.8344,125.9366,35538.0
2021-03-19 11:30:00,135.48,136.03,135.45,135.9,58486.0,125.9088,126.4199,125.8809,126.2991,58486.0
2021-03-19 11:40:00,135.91,136.3,135.74,136.27,81528.0,126.3084,126.6708,126.1504,126.6429,81528.0
2021-03-19 11:50:00,136.28,136.68,136.23,136.26,64097.0,126.6522,127.024,126.6058,126.6336,64097.0
2021-03-19 12:00:00,136.21,136.56,135.83,135.98,65499.0,126.5872,126.9125,126.234,126.3734,65499.0
2021-03-19 12:10:00,136.0,136.32,135.9,136.1,53476.0,126.392,126.6894,126.2991,126.485,53476.0
2021-03-19 12:20:00,136.12,136.53,136.04,136.19,77236.0,126.5035,126.8846,126.4292,126.5686,77236.0
2021-03-19 12:30:00,136.19,136.26,135.91,136.15,54044.0,126.5686,126.6336,126.3084,126.5314,54044.0
2021-03-19 12:40:00,136.17,136.5,136.0,136.11,123758.0,126.55,126.8567,126.392,126.4942,123758.0
2021-03-19 12:50:00,136.08,136.1,135.72,135.94,67327.0,126.4664,126.485,126.1318,126.3363,67327.0
2021-03-19 13:00:00,135.94,135.99,135.63,135.68,45945.0,126.3363,126.3827,126.0482,126.0946,45945.0
2021-03-19 13:10:00,135.71,135.8,135.46,135.68,24409.0,126.1225,126.2061,125.8902,126.0946,24409.0
2021-03-19 13:20:00,135.69,135.72,135.45,135.52,37848.0,126.1039,126.1318,125.8809,125.9459,37848.0
2021-03-19 13:30:00,135.53,135.73,135.41,135.47,38578.0,125.9552,126.1411,125.8437,125.8995,38578.0
2021-03-19 13:40:00,135.48,135.82,135.48,135.69,26676.0,125.9088,126.2247,125.9088,126.1039,26676.0
2021-03-19 13:50:00,135.67,135.9,135.57,135.88,33938.0,126.0853,126.2991,125.9924,126.2805,33938.0
2021-03-19 14:00:00,135.88,136.14,135.6,135.6,50158.0,126.2805,126.5221,126.0203,126.0203,50158.0
2021-03-19 14:10:00,135.62,135.77,135.47,135.56,43828.0,126.0389,126.1783,125.8995,125.9831,43828.0
2021-03-19 14:20:00,135.59,135.7,135.54,135.61,33453.0,126.011,126.1132,125.9645,126.0296,33453.0
2021-03-19 14:30:00,135.6,135.96,135.6,135.83,56905.0,126.0203,126.3548,126.0203,126.234,56905.0
2021-03-19 14:40:00,135.83,135.93,135.67,135.67,43698.0,126.234,126.327,126.0853,126.0853,43698.0
2021-03-19 14:50:00,135.68,135.7,135.35,135.57,94423.0,126.0946,126.1132,125.7879,125.9924,94423.0
2021-03-19 15:00:00,135.57,135.57,135.12,135.12,90772.0,125.9924,125.9924,125.5742,125.5742,90772.0
2021-03-19 15:10:00,135.11,135.37,135.11,135.32,136373.0,125.5649,125.8065,125.5649,125.7601,136373.0
2021-03-19 15:20:00,135.3,135.41,135.22,135.33,111159.0,125.7415,125.8437,125.6671,125.7694,111159.0
2021-03-19 15:30:00,135.32,135.83,135.2,135.63,108197.0,125.7601,126.234,125.6485,126.0482,108197.0
2021-03-19 15:40:00,135.66,135.79,135.03,135.54,292631.0,126.076,126.1969,125.4905,125.9645,292631.0
2021-03-19 15:50:00,135.54,135.72,133.18,133.34,1043057.0,125.9645,126.1318,123.7712,123.9199,1043057.0
2021-03-22 09:30:00,133.6,134.47,132.24,134.46,108732.0,124.1616,124.9701,122.8976,124.9608,108732.0
2021-03-22 09:40:00,134.38,134.46,133.63,134.09,44132.0,124.8865,124.9608,124.1895,124.617,44132.0
2021-03-22 09:50:00,134.09,134.3,133.58,133.66,43762.0,124.617,124.8121,124.143,124.2173,43762.0
2021-03-22 10:00:00,133.7,133.92,133.4,133.47,33070.0,124.2545,124.459,123.9757,124.0408,33070.0
2021-03-22 10:10:00,133.5,133.51,132.91,133.21,52078.0,124.0686,124.0779,123.5203,123.7991,52078.0
2021-03-22 10:20:00,133.24,133.37,132.78,132.92,27877.0,123.827,123.9478,123.3995,123.5296,27877.0
2021-03-22 10:30:00,132.94,132.98,132.52,132.7,25351.0,123.5482,123.5854,123.1579,123.3252,25351.0
2021-03-22 10:40:00,132.73,133.18,132.63,132.87,30540.0,123.353,123.7712,123.2601,123.4831,30540.0
2021-03-22 10:50:00,132.88,133.03,132.63,132.9,30135.0,123.4924,123.6318,123.2601,123.511,30135.0
2021-03-22 11:00:00,132.91,133.39,132.8,133.25,34009.0,123.5203,123.9664,123.4181,123.8363,34009.0
2021-03-22 11:10:00,133.28,133.41,132.91,133.18,63454.0,123.8642,123.985,123.5203,123.7712,63454.0
2021-03-22 11:20:00,133.19,133.39,133.08,133.34,26648.0,123.7805,123.9664,123.6783,123.9199,26648.0
2021-03-22 11:30:00,133.39,134.03,133.27,133.94,50403.0,123.9664,124.5612,123.8549,124.4776,50403.0
2021-03-22 11:40:00,133.93,134.12,133.84,134.05,27164.0,124.4683,124.6448,124.3846,124.5798,27164.0
2021-03-22 11:50:00,134.09,134.41,133.91,134.39,36060.0,124.617,124.9143,124.4497,124.8958,36060.0
2021-03-22 12:00:00,134.37,134.6,133.88,133.91,38492.0,124.8772,125.0909,124.4218,124.4497,38492.0
2021-03-22 12:10:00,133.9,133.96,133.71,133.79,22301.0,124.4404,124.4961,124.2638,124.3381,22301.0
2021-03-22 12:20:00,133.79,133.91,133.63,133.83,21167.0,124.3381,124.4497,124.1895,124.3753,21167.0
2021-03-22 12:30:00,133.88,133.99,133.7,133.88,24181.0,124.4218,124.524,124.2545,124.4218,24181.0
2021-03-22 12:40:00,133.87,134.0,133.79,133.83,27941.0,124.4125,124.5333,124.3381,124.3753,27941.0
2021-03-22 12:50:00,133.84,134.18,133.71,134.17,20725.0,124.3846,124.7006,124.2638,124.6913,20725.0
2021-03-22 13:00:00,134.24,134.24,134.03,134.13,25549.0,124.7564,124.7564,124.5612,124.6541,25549.0
2021-03-22 13:10:00,134.11,134.44,134.04,134.44,20800.0,124.6355,124.9422,124.5705,124.9422,20800.0
2021-03-22 13:20:00,134.43,134.89,134.43,134.76,34778.0,124.9329,125.3604,124.9329,125.2396,34778.0
2021-03-22 13:30:00,134.78,134.83,134.65,134.72,24692.0,125.2582,125.3047,125.1374,125.2024,24692.0
2021-03-22 13:40:00,134.72,134.93,134.62,134.68,39303.0,125.2024,125.3976,125.1095,125.1653,39303.0
2021-03-22 13:50:00,134.65,134.65,134.42,134.57,26206.0,125.1374,125.1374,124.9236,125.063,26206.0
2021-03-22 14:00:00,134.58,134.95,134.56,134.75,24380.0,125.0723,125.4162,125.0537,125.2303,24380.0
2021-03-22 14:10:00,134.74,134.81,134.61,134.75,20719.0,125.221,125.2861,125.1002,125.2303,20719.0
2021-03-22 14:20:00,134.78,134.92,134.61,134.76,24244.0,125.2582,125.3883,125.1002,125.2396,24244.0
2021-03-22 14:30:00,134.8,135.14,134.79,135.08,24087.0,125.2768,125.5928,125.2675,125.537,24087.0
2021-03-22 14:40:00,135.06,135.12,134.91,134.97,22071.0,125.5184,125.5742,125.379,125.4348,22071.0
2021-03-22 14:50:00,134.97,135.15,134.91,134.96,23055.0,125.4348,125.6021,125.379,125.4255,23055.0
2021-03-22 15:00:00,134.97,135.31,134.96,135.22,31208.0,125.4348,125.7508,125.4255,125.6671,31208.0
2021-03-22 15:10:00,135.27,135.34,135.14,135.2,44875.0,125.7136,125.7786,125.5928,125.6485,44875.0
2021-03-22 15:20:00,135.22,135.26,134.88,134.9,25101.0,125.6671,125.7043,125.3511,125.3697,25101.0
2021-03-22 15:30:00,134.88,135.13,134.85,135.12,36634.0,125.3511,125.5835,125.3233,125.5742,36634.0
2021-03-22 15:40:00,135.17,135.22,134.8,134.8,58380.0,125.6207,125.6671,125.2768,125.2768,58380.0
2021-03-22 15:50:00,134.82,135.11,134.73,134.86,158060.0,125.2954,125.5649,125.2117,125.3326,158060.0
2021-03-23 09:30:00,133.92,135.14,133.23,135.01,44443.0,124.459,125.5928,123.8177,125.472,44443.0
2021-03-23 09:40:00,135.01,135.72,134.84,134.9,24922.0,125.472,126.1318,125.314,125.3697,24922.0
2021-03-23 09:50:00,134.76,135.66,134.73,135.64,20513.0,125.2396,126.076,125.2117,126.0575,20513.0
2021-03-23 10:00:00,135.67,135.88,135.12,135.13,22573.0,126.0853,126.2805,125.5742,125.5835,22573.0
2021-03-23 10:10:00,135.18,135.32,134.93,135.31,19276.0,125.6299,125.7601,125.3976,125.7508,19276.0
2021-03-23 10:20:00,135.3,135.3,134.97,135.04,18743.0,125.7415,125.7415,125.4348,125.4998,18743.0
2021-03-23 10:30:00,135.08,135.29,134.17,134.36,22777.0,125.537,125.7322,124.6913,124.8679,22777.0
2021-03-23 10:40:00,134.31,134.54,134.25,134.25,31110.0,124.8214,125.0352,124.7656,124.7656,31110.0
2021-03-23 10:50:00,134.17,134.32,133.78,133.88,17426.0,124.6913,124.8307,124.3289,124.4218,17426.0
2021-03-23 11:00:00,133.87,134.13,133.86,133.96,17088.0,124.4125,124.6541,124.4032,124.4961,17088.0
2021-03-23 11:10:00,133.96,134.42,133.88,134.34,17749.0,124.4961,124.9236,124.4218,124.8493,17749.0
2021-03-23 11:20:00,134.39,135.06,134.38,135.04,26806.0,124.8958,125.5184,124.8865,125.4998,26806.0
2021-03-23 11:30:00,135.03,135.04,134.5,134.58,15771.0,125.4905,125.4998,124.998,125.0723,15771.0
2021-03-23 11:40:00,134.54,134.59,134.28,134.57,30601.0,125.0352,125.0816,124.7935,125.063,30601.0
2021-03-23 11:50:00,134.57,134.63,134.18,134.49,22752.0,125.063,125.1188,124.7006,124.9887,22752.0
2021-03-23 12:00:00,134.52,134.78,134.35,134.5,24881.0,125.0166,125.2582,124.8586,124.998,24881.0
2021-03-23 12:10:00,134.51,134.61,134.34,134.36,14167.0,125.0073,125.1002,124.8493,124.8679,14167.0
2021-03-23 12:20:00,134.39,134.43,134.26,134.3,11686.0,124.8958,124.9329,124.7749,124.8121,11686.0
2021-03-23 12:30:00,134.32,134.36,134.12,134.32,11399.0,124.8307,124.8679,124.6448,124.8307,11399.0
2021-03-23 12:40:00,134.29,134.33,134.21,134.31,7070.0,124.8028,124.84,124.7285,124.8214,7070.0
2021-03-23 12:50:00,134.27,134.37,134.23,134.25,7865.0,124.7842,124.8772,124.7471,124.7656,7865.0
2021-03-23 13:00:00,134.27,134.29,134.07,134.08,10571.0,124.7842,124.8028,124.5984,124.6077,10571.0
2021-03-23 13:10:00,134.06,134.08,133.83,134.05,18899.0,124.5891,124.6077,124.3753,124.5798,18899.0
2021-03-23 13:20:00,134.05,134.15,133.96,133.96,15455.0,124.5798,124.6727,124.4961,124.4961,15455.0
2021-03-23 13:30:00,133.95,133.95,133.6,133.6,19109.0,124.4868,124.4868,124.1616,124.1616,19109.0
2021-03-23 13:40:00,133.59,133.63,133.22,133.46,19785.0,124.1523,124.1895,123.8084,124.0315,19785.0
2021-03-23 13:50:00,133.46,133.61,133.28,133.47,20578.0,124.0315,124.1709,123.8642,124.0408,20578.0
2021-03-23 14:00:00,133.42,133.72,133.34,133.71,36726.0,123.9943,124.2731,123.9199,124.2638,36726.0
2021-03-23 14:10:00,133.78,133.93,133.56,133.57,11196.0,124.3289,124.4683,124.1244,124.1337,11196.0
2021-03-23 14:20:00,133.57,133.64,133.33,133.52,13052.0,124.1337,124.1987,123.9106,124.0872,13052.0
2021-03-23 14:30:00,133.52,133.52,133.14,133.15,29062.0,124.0872,124.0872,123.7341,123.7434,29062.0
2021-03-23 14:40:00,133.16,133.21,132.67,133.12,38848.0,123.7527,123.7991,123.2973,123.7155,38848.0
2021-03-23 14:50:00,133.06,133.28,132.92,132.95,29621.0,123.6597,123.8642,123.5296,123.5575,29621.0
2021-03-23 15:00:00,132.95,133.52,132.92,133.2,32655.0,123.5575,124.0872,123.5296,123.7898,32655.0
2021-03-23 15:10:00,133.17,133.25,133.03,133.14,30173.0,123.7619,123.8363,123.6318,123.7341,30173.0
2021-03-23 15:20:00,133.12,133.16,132.63,132.74,36758.0,123.7155,123.7527,123.2601,123.3623,36758.0
2021-03-23 15:30:00,132.72,132.72,132.33,132.47,39346.0,123.3437,123.3437,122.9813,123.1114,39346.0
2021-03-23 15:40:00,132.45,132.96,132.4,132.73,57126.0,123.0928,123.5668,123.0463,123.353,57126.0
2021-03-23 15:50:00,132.73,133.18,132.61,132.92,137843.0,123.353,123.7712,123.2415,123.5296,137843.0
2021-03-24 09:30:00,134.01,135.12,133.85,135.09,51789.0,124.5426,125.5742,124.3939,125.5463,51789.0
2021-03-24 09:40:00,135.06,135.32,134.64,134.64,22184.0,125.5184,125.7601,125.1281,125.1281,22184.0
2021-03-24 09:50:00,134.57,134.64,133.95,134.18,14971.0,125.063,125.1281,124.4868,124.7006,14971.0
2021-03-24 10:00:00,134.38,134.71,134.29,134.48,13721.0,124.8865,125.1932,124.8028,124.9794,13721.0
2021-03-24 10:10:00,134.5,134.95,134.42,134.64,24088.0,124.998,125.4162,124.9236,125.1281,24088.0
2021-03-24 10:20:00,134.65,134.83,134.37,134.5,10632.0,125.1374,125.3047,124.8772,124.998,10632.0
2021-03-24 10:30:00,134.47,134.93,134.47,134.93,14625.0,124.9701,125.3976,124.9701,125.3976,14625.0
2021-03-24 10:40:00,134.97,135.49,134.92,135.48,16884.0,125.4348,125.918,125.3883,125.9088,16884.0
2021-03-24 10:50:00,135.49,135.73,135.39,135.69,28583.0,125.918,126.1411,125.8251,126.1039,28583.0
2021-03-24 11:00:00,135.79,135.79,135.27,135.29,15944.0,126.1969,126.1969,125.7136,125.7322,15944.0
2021-03-24 11:10:00,135.31,135.32,134.8,134.86,26012.0,125.7508,125.7601,125.2768,125.3326,26012.0
2021-03-24 11:20:00,134.87,135.18,134.85,135.09,14006.0,125.3418,125.6299,125.3233,125.5463,14006.0
2021-03-24 11:30:00,135.08,135.49,135.03,135.36,19237.0,125.537,125.918,125.4905,125.7972,19237.0
2021-03-24 11:40:00,135.31,135.41,135.04,135.41,11518.0,125.7508,125.8437,125.4998,125.8437,11518.0
2021-03-24 11:50:00,135.37,135.72,135.37,135.67,38302.0,125.8065,126.1318,125.8065,126.0853,38302.0
2021-03-24 12:00:00,135.65,135.93,135.64,135.89,18155.0,126.0667,126.327,126.0575,126.2898,18155.0
2021-03-24 12:10:00,135.94,135.98,135.73,135.74,16915.0,126.3363,126.3734,126.1411,126.1504,16915.0
2021-03-24 12:20:00,135.74,135.98,135.74,135.92,12424.0,126.1504,126.3734,126.1504,126.3177,12424.0
2021-03-24 12:30:00,136.0,136.1,135.86,136.05,12268.0,126.392,126.485,126.2619,126.4385,12268.0
2021-03-24 12:40:00,136.09,136.19,135.83,135.83,15555.0,126.4757,126.5686,126.234,126.234,15555.0
2021-03-24 12:50:00,135.8,136.04,135.67,136.04,10987.0,126.2061,126.4292,126.0853,126.4292,10987.0
2021-03-24 13:00:00,136.03,136.04,135.71,135.81,15050.0,126.4199,126.4292,126.1225,126.2154,15050.0
2021-03-24 13:10:00,135.76,135.77,135.13,135.21,14339.0,126.169,126.1783,125.5835,125.6578,14339.0
2021-03-24 13:20:00,135.16,135.61,135.16,135.61,10915.0,125.6114,126.0296,125.6114,126.0296,10915.0
2021-03-24 13:30:00,135.63,135.79,135.59,135.76,17168.0,126.0482,126.1969,126.011,126.169,17168.0
2021-03-24 13:40:00,135.77,135.83,135.26,135.57,34797.0,126.1783,126.234,125.7043,125.9924,34797.0
2021-03-24 13:50:00,135.58,135.67,135.43,135.58,14948.0,126.0017,126.0853,125.8623,126.0017,14948.0
2021-03-24 14:00:00,135.56,135.68,135.36,135.6,17361.0,125.9831,126.0946,125.7972,126.0203,17361.0
2021-03-24 14:10:00,135.61,135.65,135.36,135.63,14216.0,126.0296,126.0667,125.7972,126.0482,14216.0
2021-03-24 14:20:00,135.64,135.91,135.6,135.6,25474.0,126.0575,126.3084,126.0203,126.0203,25474.0
2021-03-24 14:30:00,135.56,135.56,135.1,135.12,23565.0,125.9831,125.9831,125.5556,125.5742,23565.0
2021-03-24 14:40:00,135.19,135.58,135.06,135.48,24528.0,125.6392,126.0017,125.5184,125.9088,24528.0
2021-03-24 14:50:00,135.48,135.63,135.27,135.32,25741.0,125.9088,126.0482,125.7136,125.7601,25741.0
2021-03-24 15:00:00,135.33,135.55,135.28,135.43,22691.0,125.7694,125.9738,125.7229,125.8623,22691.0
2021-03-24 15:10:00,135.44,135.63,135.27,135.48,26410.0,125.8716,126.0482,125.7136,125.9088,26410.0
2021-03-24 15:20:00,135.46,135.47,135.19,135.22,26080.0,125.8902,125.8995,125.6392,125.6671,26080.0
2021-03-24 15:30:00,135.25,135.29,134.66,134.99,41236.0,125.695,125.7322,125.1467,125.4534,41236.0
2021-03-24 15:40:00,135.01,135.43,134.91,135.19,65783.0,125.472,125.8623,125.379,125.6392,65783.0
2021-03-24 15:50:00,135.13,135.19,134.41,134.42,221459.0,125.5835,125.6392,124.9143,124.9236,221459.0
2021-03-25 09:30:00,133.73,133.99,132.71,132.87,64976.0,124.2824,124.524,123.3344,123.4831,64976.0
2021-03-25 09:40:00,132.87,133.42,132.69,133.31,38021.0,123.4831,123.9943,123.3159,123.8921,38021.0
2021-03-25 09:50:00,133.29,133.56,132.97,133.09,30359.0,123.8735,124.1244,123.5761,123.6876,30359.0
2021-03-25 10:00:00,133.05,133.48,132.91,133.14,24666.0,123.6504,124.05,123.5203,123.7341,24666.0
2021-03-25 10:10:00,133.1,133.16,132.63,132.83,23795.0,123.6969,123.7527,123.2601,123.446,23795.0
2021-03-25 10:20:00,132.88,133.54,132.84,133.38,24082.0,123.4924,124.1058,123.4553,123.9571,24082.0
2021-03-25 10:30:00,133.33,133.35,132.53,132.59,20298.0,123.9106,123.9292,123.1672,123.2229,20298.0
2021-03-25 10:40:00,132.62,132.62,132.05,132.15,27040.0,123.2508,123.2508,122.7211,122.814,27040.0
2021-03-25 10:50:00,132.2,132.28,131.86,132.19,19975.0,122.8605,122.9348,122.5445,122.8512,19975.0
2021-03-25 11:00:00,132.16,132.53,131.92,132.37,16040.0,122.8233,123.1672,122.6003,123.0185,16040.0
2021-03-25 11:10:00,132.44,133.21,132.33,133.21,10354.0,123.0835,123.7991,122.9813,123.7991,10354.0
2021-03-25 11:20:00,133.16,133.39,132.96,133.27,12538.0,123.7527,123.9664,123.5668,123.8549,12538.0
2021-03-25 11:30:00,133.26,133.73,133.25,133.49,9515.0,123.8456,124.2824,123.8363,124.0593,9515.0
2021-03-25 11:40:00,133.5,133.7,133.3,133.56,11091.0,124.0686,124.2545,123.8828,124.1244,11091.0
2021-03-25 11:50:00,133.52,134.3,133.48,134.27,10697.0,124.0872,124.8121,124.05,124.7842,10697.0
2021-03-25 12:00:00,134.3,134.38,133.78,133.94,11941.0,124.8121,124.8865,124.3289,124.4776,11941.0
2021-03-25 12:10:00,133.96,134.37,133.91,134.31,14155.0,124.4961,124.8772,124.4497,124.8214,14155.0
2021-03-25 12:20:00,134.34,134.46,134.21,134.22,12477.0,124.8493,124.9608,124.7285,124.7378,12477.0
2021-03-25 12:30:00,134.2,134.55,134.19,134.46,7962.0,124.7192,125.0445,124.7099,124.9608,7962.0
2021-03-25 12:40:00,134.51,135.15,134.46,135.13,11501.0,125.0073,125.6021,124.9608,125.5835,11501.0
2021-03-25 12:50:00,135.12,135.26,134.73,134.75,20370.0,125.5742,125.7043,125.2117,125.2303,20370.0
2021-03-25 13:00:00,134.66,134.75,134.52,134.56,22670.0,125.1467,125.2303,125.0166,125.0537,22670.0
2021-03-25 13:10:00,134.58,134.74,134.48,134.65,11641.0,125.0723,125.221,124.9794,125.1374,11641.0
2021-03-25 13:20:00,134.65,134.74,134.56,134.57,8335.0,125.1374,125.221,125.0537,125.063,8335.0
2021-03-25 13:30:00,134.58,134.62,134.35,134.56,9675.0,125.0723,125.1095,124.8586,125.0537,9675.0
2021-03-25 13:40:00,134.78,135.2,134.71,134.85,16743.0,125.2582,125.6485,125.1932,125.3233,16743.0
2021-03-25 13:50:00,134.81,135.03,134.71,134.72,8988.0,125.2861,125.4905,125.1932,125.2024,8988.0
2021-03-25 14:00:00,134.75,135.05,134.59,134.99,13341.0,125.2303,125.5091,125.0816,125.4534,13341.0
2021-03-25 14:10:00,135.01,135.46,135.0,135.46,13888.0,125.472,125.8902,125.4627,125.8902,13888.0
2021-03-25 14:20:00,135.4,135.43,134.94,134.94,17152.0,125.8344,125.8623,125.4069,125.4069,17152.0
2021-03-25 14:30:00,134.94,135.44,134.82,135.31,16489.0,125.4069,125.8716,125.2954,125.7508,16489.0
2021-03-25 14:40:00,135.28,135.4,135.19,135.22,19896.0,125.7229,125.8344,125.6392,125.6671,19896.0
2021-03-25 14:50:00,135.24,135.6,135.19,135.46,20898.0,125.6857,126.0203,125.6392,125.8902,20898.0
2021-03-25 15:00:00,135.44,135.55,135.21,135.48,21665.0,125.8716,125.9738,125.6578,125.9088,21665.0
2021-03-25 15:10:00,135.47,135.99,135.46,135.95,19753.0,125.8995,126.3827,125.8902,126.3455,19753.0
2021-03-25 15:20:00,135.92,136.17,135.89,136.15,20531.0,126.3177,126.55,126.2898,126.5314,20531.0
2021-03-25 15:30:00,136.12,136.35,136.03,136.35,38116.0,126.5035,126.7173,126.4199,126.7173,38116.0
2021-03-25 15:40:00,136.38,136.46,135.92,136.1,36918.0,126.7452,126.8195,126.3177,126.485,36918.0
2021-03-25 15:50:00,136.12,136.33,135.8,135.82,94209.0,126.5035,126.6987,126.2061,126.2247,94209.0
2021-03-26 09:30:00,136.97,137.49,136.71,136.94,45955.0,127.2935,127.7768,127.0519,127.2656,45955.0
2021-03-26 09:40:00,136.9,137.05,136.31,136.44,14543.0,127.2284,127.3678,126.6801,126.8009,14543.0
2021-03-26 09:50:00,136.42,137.16,136.36,137.16,19966.0,126.7823,127.4701,126.7266,127.4701,19966.0
2021-03-26 10:00:00,137.16,137.26,136.85,137.14,22915.0,127.4701,127.563,127.182,127.4515,22915.0
2021-03-26 10:10:00,137.12,137.73,137.09,137.73,17521.0,127.4329,127.9998,127.405,127.9998,17521.0
2021-03-26 10:20:00,137.64,137.89,137.5,137.55,15240.0,127.9162,128.1485,127.786,127.8325,15240.0
2021-03-26 10:30:00,137.6,137.71,137.37,137.52,24474.0,127.879,127.9812,127.6652,127.8046,24474.0
2021-03-26 10:40:00,137.5,137.73,137.34,137.44,7123.0,127.786,127.9998,127.6374,127.7303,7123.0
2021-03-26 10:50:00,137.4,137.86,137.34,137.51,21344.0,127.6931,128.1206,127.6374,127.7953,21344.0
2021-03-26 11:00:00,137.53,137.58,137.28,137.47,16396.0,127.8139,127.8604,127.5816,127.7582,16396.0
2021-03-26 11:10:00,137.45,137.51,136.99,137.17,31357.0,127.7396,127.7953,127.3121,127.4794,31357.0
2021-03-26 11:20:00,137.19,137.63,137.19,137.63,14725.0,127.4979,127.9069,127.4979,127.9069,14725.0
2021-03-26 11:30:00,137.59,137.8,137.54,137.8,20804.0,127.8697,128.0649,127.8232,128.0649,20804.0
2021-03-26 11:40:00,137.76,137.91,137.67,137.91,30681.0,128.0277,128.1671,127.944,128.1671,30681.0
2021-03-26 11:50:00,137.91,137.94,137.48,137.52,18955.0,128.1671,128.195,127.7675,127.8046,18955.0
2021-03-26 12:00:00,137.5,137.72,137.31,137.42,54179.0,127.786,127.9905,127.6095,127.7117,54179.0
2021-03-26 12:10:00,137.39,137.8,137.35,137.68,15110.0,127.6838,128.0649,127.6466,127.9533,15110.0
2021-03-26 12:20:00,137.68,137.89,137.65,137.83,22182.0,127.9533,128.1485,127.9254,128.0927,22182.0
2021-03-26 12:30:00,137.84,138.04,137.78,137.94,13553.0,128.102,128.2879,128.0463,128.195,13553.0
2021-03-26 12:40:00,137.97,138.14,137.93,138.09,10377.0,128.2228,128.3808,128.1857,128.3344,10377.0
2021-03-26 12:50:00,138.08,138.24,137.96,137.98,12728.0,128.3251,128.4738,128.2135,128.2321,12728.0
2021-03-26 13:00:00,138.0,138.29,138.0,138.29,15521.0,128.2507,128.5202,128.2507,128.5202,15521.0
2021-03-26 13:10:00,138.29,138.29,137.98,137.98,20970.0,128.5202,128.5202,128.2321,128.2321,20970.0
2021-03-26 13:20:00,137.98,138.37,137.96,138.21,31548.0,128.2321,128.5946,128.2135,128.4459,31548.0
2021-03-26 13:30:00,138.23,138.34,138.0,138.0,42454.0,128.4645,128.5667,128.2507,128.2507,42454.0
2021-03-26 13:40:00,137.99,137.99,137.59,137.64,17724.0,128.2414,128.2414,127.8697,127.9162,17724.0
2021-03-26 13:50:00,137.59,138.07,137.57,138.01,17580.0,127.8697,128.3158,127.8511,128.26,17580.0
2021-03-26 14:00:00,138.0,138.05,137.02,137.02,53219.0,128.2507,128.2972,127.34,127.34,53219.0
2021-03-26 14:10:00,137.05,137.31,136.84,136.99,33663.0,127.3678,127.6095,127.1727,127.3121,33663.0
2021-03-26 14:20:00,136.97,137.87,136.97,137.75,34795.0,127.2935,128.1299,127.2935,128.0184,34795.0
2021-03-26 14:30:00,137.75,138.14,137.71,137.95,40538.0,128.0184,128.3808,127.9812,128.2043,40538.0
2021-03-26 14:40:00,137.95,137.97,137.41,137.54,18372.0,128.2043,128.2228,127.7024,127.8232,18372.0
2021-03-26 14:50:00,137.57,138.23,137.57,138.22,21687.0,127.8511,128.4645,127.8511,128.4552,21687.0
2021-03-26 15:00:00,138.17,138.28,137.91,137.91,20668.0,128.4087,128.5109,128.1671,128.1671,20668.0
2021-03-26 15:10:00,137.97,138.25,137.97,138.22,19351.0,128.2228,128.4831,128.2228,128.4552,19351.0
2021-03-26 15:20:00,138.32,138.4,137.65,137.66,33351.0,128.5481,128.6225,127.9254,127.9347,33351.0
2021-03-26 15:30:00,137.73,138.05,137.55,137.69,55343.0,127.9998,128.2972,127.8325,127.9626,55343.0
2021-03-26 15:40:00,137.71,137.84,137.6,137.83,62532.0,127.9812,128.102,127.879,128.0927,62532.0
2021-03-26 15:50:00,137.78,138.86,137.69,138.7,197053.0,128.0463,129.05,127.9626,128.9013,197053.0
2021-03-29 09:30:00,138.0,138.79,138.0,138.48,43060.0,128.2507,128.9849,128.2507,128.6968,43060.0
2021-03-29 09:40:00,138.59,139.44,138.41,138.94,38646.0,128.799,129.589,128.6318,129.1243,38646.0
2021-03-29 09:50:00,138.93,139.6,138.91,139.14,39255.0,129.115,129.7377,129.0964,129.3102,39255.0
2021-03-29 10:00:00,139.12,139.51,138.95,139.09,52817.0,129.2916,129.654,129.1336,129.2637,52817.0
2021-03-29 10:10:00,139.1,139.36,138.9,139.35,33342.0,129.273,129.5146,129.0871,129.5054,33342.0
2021-03-29 10:20:00,139.26,139.28,138.42,138.43,34368.0,129.4217,129.4403,128.6411,128.6503,34368.0
2021-03-29 10:30:00,138.47,138.69,138.17,138.36,42976.0,128.6875,128.892,128.4087,128.5853,42976.0
2021-03-29 10:40:00,138.31,138.31,137.75,138.12,84621.0,128.5388,128.5388,128.0184,128.3622,84621.0
2021-03-29 10:50:00,138.05,138.56,137.93,138.34,61635.0,128.2972,128.7712,128.1857,128.5667,61635.0
2021-03-29 11:00:00,138.31,138.42,137.99,138.19,35300.0,128.5388,128.6411,128.2414,128.4273,35300.0
2021-03-29 11:10:00,138.22,138.39,137.94,138.07,28864.0,128.4552,128.6132,128.195,128.3158,28864.0
2021-03-29 11:20:00,138.09,138.69,137.99,138.53,25063.0,128.3344,128.892,128.2414,128.7433,25063.0
2021-03-29 11:30:00,138.56,138.8,138.46,138.52,30885.0,128.7712,128.9942,128.6782,128.734,30885.0
2021-03-29 11:40:00,138.52,139.03,138.51,138.62,31210.0,128.734,129.208,128.7247,128.8269,31210.0
2021-03-29 11:50:00,138.59,138.71,138.51,138.57,20509.0,128.799,128.9106,128.7247,128.7805,20509.0
2021-03-29 12:00:00,138.6,138.66,138.24,138.24,12459.0,128.8083,128.8641,128.4738,128.4738,12459.0
2021-03-29 12:10:00,138.26,138.32,138.13,138.13,11016.0,128.4924,128.5481,128.3715,128.3715,11016.0
2021-03-29 12:20:00,138.16,138.52,138.09,138.44,14717.0,128.3994,128.734,128.3344,128.6596,14717.0
2021-03-29 12:30:00,138.4,138.74,138.33,138.67,8327.0,128.6225,128.9384,128.5574,128.8734,8327.0
2021-03-29 12:40:00,138.65,138.9,138.5,138.58,14964.0,128.8548,129.0871,128.7154,128.7897,14964.0
2021-03-29 12:50:00,138.58,138.86,138.33,138.67,18863.0,128.7897,129.05,128.5574,128.8734,18863.0
2021-03-29 13:00:00,138.64,138.81,138.52,138.56,21260.0,128.8455,129.0035,128.734,128.7712,21260.0
2021-03-29 13:10:00,138.55,138.69,138.37,138.54,28561.0,128.7619,128.892,128.5946,128.7526,28561.0
2021-03-29 13:20:00,138.53,138.66,138.42,138.54,21631.0,128.7433,128.8641,128.6411,128.7526,21631.0
2021-03-29 13:30:00,138.49,138.77,138.4,138.41,13476.0,128.7061,128.9663,128.6225,128.6318,13476.0
2021-03-29 13:40:00,138.46,138.68,138.32,138.54,28015.0,128.6782,128.8827,128.5481,128.7526,28015.0
2021-03-29 13:50:00,138.54,138.63,138.32,138.37,16745.0,128.7526,128.8362,128.5481,128.5946,16745.0
2021-03-29 14:00:00,138.34,138.62,138.2,138.62,13781.0,128.5667,128.8269,128.4366,128.8269,13781.0
2021-03-29 14:10:00,138.65,138.88,138.6,138.67,16380.0,128.8548,129.0686,128.8083,128.8734,16380.0
2021-03-29 14:20:00,138.72,138.95,138.66,138.92,10733.0,128.9199,129.1336,128.8641,129.1057,10733.0
2021-03-29 14:30:00,138.88,138.96,138.64,138.75,16863.0,129.0686,129.1429,128.8455,128.9477,16863.0
2021-03-29 14:40:00,138.76,139.25,138.76,139.17,22649.0,128.957,129.4124,128.957,129.3381,22649.0
2021-03-29 14:50:00,139.15,139.37,138.85,139.06,47273.0,129.3195,129.5239,129.0407,129.2358,47273.0
2021-03-29 15:00:00,139.1,139.2,138.87,139.17,17942.0,129.273,129.3659,129.0593,129.3381,17942.0
2021-03-29 15:10:00,139.14,139.37,139.04,139.22,15587.0,129.3102,129.5239,129.2173,129.3845,15587.0
2021-03-29 15:20:00,139.28,139.45,139.2,139.34,29624.0,129.4403,129.5983,129.3659,129.4961,29624.0
2021-03-29 15:30:00,139.37,139.37,138.91,139.05,22427.0,129.5239,129.5239,129.0964,129.2265,22427.0
2021-03-29 15:40:00,139.06,139.1,138.8,138.85,69068.0,129.2358,129.273,128.9942,129.0407,69068.0
2021-03-29 15:50:00,138.83,138.98,138.38,138.61,127502.0,129.0221,129.1615,128.6039,128.8176,127502.0
2021-03-30 09:30:00,138.58,139.61,138.45,139.28,37474.0,128.7897,129.747,128.6689,129.4403,37474.0
2021-03-30 09:40:00,139.33,139.76,138.99,139.07,18404.0,129.4868,129.8864,129.1708,129.2451,18404.0
2021-03-30 09:50:00,139.08,139.89,139.07,139.85,27927.0,129.2544,130.0072,129.2451,129.97,27927.0
2021-03-30 10:00:00,139.86,139.9,139.29,139.49,15723.0,129.9793,130.0165,129.4496,129.6355,15723.0
2021-03-30 10:10:00,139.51,139.88,139.47,139.64,12926.0,129.654,129.9979,129.6169,129.7749,12926.0
2021-03-30 10:20:00,139.66,139.66,139.21,139.56,45632.0,129.7934,129.7934,129.3752,129.7005,45632.0
2021-03-30 10:30:00,139.53,139.91,139.51,139.89,32759.0,129.6726,130.0258,129.654,130.0072,32759.0
2021-03-30 10:40:00,139.89,140.09,139.75,140.0,40875.0,130.0072,130.1931,129.8771,130.1094,40875.0
2021-03-30 10:50:00,140.04,140.04,139.62,139.67,20648.0,130.1466,130.1466,129.7563,129.8027,20648.0
2021-03-30 11:00:00,139.69,139.97,139.55,139.84,20149.0,129.8213,130.0815,129.6912,129.9607,20149.0
2021-03-30 11:10:00,139.77,140.16,139.71,140.08,30565.0,129.8957,130.2581,129.8399,130.1838,30565.0
2021-03-30 11:20:00,140.1,140.18,139.67,139.73,18531.0,130.2024,130.2767,129.8027,129.8585,18531.0
2021-03-30 11:30:00,139.68,139.7,139.43,139.44,13324.0,129.812,129.8306,129.5797,129.589,13324.0
2021-03-30 11:40:00,139.47,140.04,139.47,139.62,17227.0,129.6169,130.1466,129.6169,129.7563,17227.0
2021-03-30 11:50:00,139.59,139.59,139.31,139.39,12551.0,129.7284,129.7284,129.4682,129.5425,12551.0
2021-03-30 12:00:00,139.45,139.77,139.45,139.71,12921.0,129.5983,129.8957,129.5983,129.8399,12921.0
2021-03-30 12:10:00,139.71,139.73,139.45,139.57,14977.0,129.8399,129.8585,129.5983,129.7098,14977.0
2021-03-30 12:20:00,139.54,139.57,139.38,139.44,12001.0,129.6819,129.7098,129.5332,129.589,12001.0
2021-03-30 12:30:00,139.44,139.52,139.33,139.5,17143.0,129.589,129.6633,129.4868,129.6448,17143.0
2021-03-30 12:40:00,139.54,139.54,139.26,139.29,13105.0,129.6819,129.6819,129.4217,129.4496,13105.0
2021-03-30 12:50:00,139.23,139.31,139.1,139.27,13209.0,129.3938,129.4682,129.273,129.431,13209.0
2021-03-30 13:00:00,139.29,139.35,139.08,139.17,19200.0,129.4496,129.5054,129.2544,129.3381,19200.0
2021-03-30 13:10:00,139.17,139.35,139.14,139.3,15159.0,129.3381,129.5054,129.3102,129.4589,15159.0
2021-03-30 13:20:00,139.3,139.46,139.2,139.2,18950.0,129.4589,129.6076,129.3659,129.3659,18950.0
2021-03-30 13:30:00,139.18,139.28,139.04,139.21,23215.0,129.3474,129.4403,129.2173,129.3752,23215.0
2021-03-30 13:40:00,139.19,139.24,138.89,138.91,21453.0,129.3567,129.4031,129.0778,129.0964,21453.0
2021-03-30 13:50:00,138.94,138.99,138.78,138.95,27666.0,129.1243,129.1708,128.9756,129.1336,27666.0
2021-03-30 14:00:00,138.96,139.4,138.8,139.37,24191.0,129.1429,129.5518,128.9942,129.5239,24191.0
2021-03-30 14:10:00,139.35,139.62,139.27,139.56,18877.0,129.5054,129.7563,129.431,129.7005,18877.0
2021-03-30 14:20:00,139.56,139.71,139.4,139.66,16512.0,129.7005,129.8399,129.5518,129.7934,16512.0
2021-03-30 14:30:00,139.63,139.63,139.29,139.4,19512.0,129.7656,129.7656,129.4496,129.5518,19512.0
2021-03-30 14:40:00,139.4,139.61,139.34,139.61,19381.0,129.5518,129.747,129.4961,129.747,19381.0
2021-03-30 14:50:00,139.62,139.89,139.54,139.82,19443.0,129.7563,130.0072,129.6819,129.9421,19443.0
2021-03-30 15:00:00,139.8,140.04,139.72,139.91,43743.0,129.9236,130.1466,129.8492,130.0258,43743.0
2021-03-30 15:10:00,139.9,139.91,139.63,139.86,28912.0,130.0165,130.0258,129.7656,129.9793,28912.0
2021-03-30 15:20:00,139.84,140.02,139.74,139.93,32680.0,129.9607,130.128,129.8678,130.0444,32680.0
2021-03-30 15:30:00,139.94,140.09,139.76,139.83,39784.0,130.0537,130.1931,129.8864,129.9514,39784.0
2021-03-30 15:40:00,139.8,139.82,139.53,139.72,47361.0,129.9236,129.9421,129.6726,129.8492,47361.0
2021-03-30 15:50:00,139.67,139.79,139.43,139.7,183348.0,129.8027,129.9143,129.5797,129.8306,183348.0
2021-03-31 09:30:00,140.06,141.29,140.0,141.24,84096.0,130.1652,131.3083,130.1094,131.2618,84096.0
2021-03-31 09:40:00,141.21,141.25,140.55,140.74,43216.0,131.2339,131.2711,130.6206,130.7972,43216.0
2021-03-31 09:50:00,140.68,140.8,140.16,140.27,26079.0,130.7414,130.8529,130.2581,130.3604,26079.0
2021-03-31 10:00:00,140.35,140.39,139.61,139.62,16909.0,130.4347,130.4719,129.747,129.7563,16909.0
2021-03-31 10:10:00,139.58,139.59,139.0,139.19,11536.0,129.7191,129.7284,129.1801,129.3567,11536.0
2021-03-31 10:20:00,139.13,139.39,138.72,139.01,19646.0,129.3009,129.5425,128.9199,129.1894,19646.0
2021-03-31 10:30:00,138.94,139.16,138.57,138.94,32644.0,129.1243,129.3288,128.7805,129.1243,32644.0
2021-03-31 10:40:00,138.88,139.13,138.45,138.62,20288.0,129.0686,129.3009,128.6689,128.8269,20288.0
2021-03-31 10:50:00,138.55,139.04,138.48,139.0,21447.0,128.7619,129.2173,128.6968,129.1801,21447.0
2021-03-31 11:00:00,139.0,139.17,138.89,139.13,35548.0,129.1801,129.3381,129.0778,129.3009,35548.0
2021-03-31 11:10:00,139.14,139.14,138.82,139.05,15853.0,129.3102,129.3102,129.0128,129.2265,15853.0
2021-03-31 11:20:00,139.05,139.09,138.75,138.84,23231.0,129.2265,129.2637,128.9477,129.0314,23231.0
2021-03-31 11:30:00,138.78,138.81,138.42,138.47,17651.0,128.9756,129.0035,128.6411,128.6875,17651.0
2021-03-31 11:40:00,138.54,138.96,138.52,138.93,13935.0,128.7526,129.1429,128.734,129.115,13935.0
2021-03-31 11:50:00,138.96,139.03,138.62,138.65,26648.0,129.1429,129.208,128.8269,128.8548,26648.0
2021-03-31 12:00:00,138.68,139.44,138.68,139.36,13600.0,128.8827,129.589,128.8827,129.5146,13600.0
2021-03-31 12:10:00,139.42,139.45,139.1,139.45,8072.0,129.5704,129.5983,129.273,129.5983,8072.0
2021-03-31 12:20:00,139.45,139.46,139.1,139.1,11237.0,129.5983,129.6076,129.273,129.273,11237.0
2021-03-31 12:30:00,139.15,139.3,139.0,139.0,8957.0,129.3195,129.4589,129.1801,129.1801,8957.0
2021-03-31 12:40:00,139.08,139.28,139.04,139.07,9702.0,129.2544,129.4403,129.2173,129.2451,9702.0
2021-03-31 12:50:00,139.09,139.34,139.02,139.29,16556.0,129.2637,129.4961,129.1987,129.4496,16556.0
2021-03-31 13:00:00,139.3,139.36,139.17,139.24,14740.0,129.4589,129.5146,129.3381,129.4031,14740.0
2021-03-31 13:10:00,139.26,139.32,138.97,139.04,24888.0,129.4217,129.4775,129.1522,129.2173,24888.0
2021-03-31 13:20:00,138.99,138.99,138.74,138.81,15529.0,129.1708,129.1708,128.9384,129.0035,15529.0
2021-03-31 13:30:00,138.74,139.1,138.73,138.94,22560.0,128.9384,129.273,128.9292,129.1243,22560.0
2021-03-31 13:40:00,138.96,138.96,138.75,138.88,12220.0,129.1429,129.1429,128.9477,129.0686,12220.0
2021-03-31 13:50:00,138.94,139.06,138.82,138.92,23072.0,129.1243,129.2358,129.0128,129.1057,23072.0
2021-03-31 14:00:00,138.94,139.21,138.91,139.04,16230.0,129.1243,129.3752,129.0964,129.2173,16230.0
2021-03-31 14:10:00,139.05,139.2,138.92,139.14,22003.0,129.2265,129.3659,129.1057,129.3102,22003.0
2021-03-31 14:20:00,139.13,139.36,139.04,139.31,21151.0,129.3009,129.5146,129.2173,129.4682,21151.0
2021-03-31 14:30:00,139.34,139.71,139.34,139.43,22414.0,129.4961,129.8399,129.4961,129.5797,22414.0
2021-03-31 14:40:00,139.45,139.85,139.45,139.51,16200.0,129.5983,129.97,129.5983,129.654,16200.0
2021-03-31 14:50:00,139.54,139.64,139.22,139.24,14710.0,129.6819,129.7749,129.3845,129.4031,14710.0
2021-03-31 15:00:00,139.23,139.27,139.05,139.14,19688.0,129.3938,129.431,129.2265,129.3102,19688.0
2021-03-31 15:10:00,139.14,139.25,138.96,139.13,26354.0,129.3102,129.4124,129.1429,129.3009,26354.0
2021-03-31 15:20:00,139.11,139.25,138.97,139.08,23205.0,129.2823,129.4124,129.1522,129.2544,23205.0
2021-03-31 15:30:00,139.1,139.2,138.69,138.73,32427.0,129.273,129.3659,128.892,128.9292,32427.0
2021-03-31 15:40:00,138.74,138.92,138.63,138.81,38277.0,128.9384,129.1057,128.8362,129.0035,38277.0
2021-03-31 15:50:00,138.85,138.93,138.25,138.28,260087.0,129.0407,129.115,128.4831,128.5109,260087.0
2021-04-01 09:30:00,139.03,139.78,138.62,138.7,84585.0,129.208,129.905,128.8269,128.9013,84585.0
2021-04-01 09:40:00,138.58,139.06,138.33,138.4,30281.0,128.7897,129.2358,128.5574,128.6225,30281.0
2021-04-01 09:50:00,138.51,138.63,138.06,138.13,35167.0,128.7247,128.8362,128.3065,128.3715,35167.0
2021-04-01 10:00:00,138.13,138.9,137.96,138.45,60645.0,128.3715,129.0871,128.2135,128.6689,60645.0
2021-04-01 10:10:00,138.4,138.4,137.96,138.22,16214.0,128.6225,128.6225,128.2135,128.4552,16214.0
2021-04-01 10:20:00,138.26,138.46,138.06,138.2,20355.0,128.4924,128.6782,128.3065,128.4366,20355.0
2021-04-01 10:30:00,138.22,138.34,138.01,138.34,24252.0,128.4552,128.5667,128.26,128.5667,24252.0
2021-04-01 10:40:00,138.33,138.69,138.21,138.59,19105.0,128.5574,128.892,128.4459,128.799,19105.0
2021-04-01 10:50:00,138.56,138.75,138.22,138.72,17845.0,128.7712,128.9477,128.4552,128.9199,17845.0
2021-04-01 11:00:00,138.74,138.83,138.27,138.33,16903.0,128.9384,129.0221,128.5016,128.5574,16903.0
2021-04-01 11:10:00,138.32,138.59,138.25,138.45,16339.0,128.5481,128.799,128.4831,128.6689,16339.0
2021-04-01 11:20:00,138.46,138.54,138.28,138.49,17551.0,128.6782,128.7526,128.5109,128.7061,17551.0
2021-04-01 11:30:00,138.49,138.95,138.48,138.87,13832.0,128.7061,129.1336,128.6968,129.0593,13832.0
2021-04-01 11:40:00,138.9,138.9,138.52,138.57,9726.0,129.0871,129.0871,128.734,128.7805,9726.0
2021-04-01 11:50:00,138.64,138.87,138.64,138.83,15578.0,128.8455,129.0593,128.8455,129.0221,15578.0
2021-04-01 12:00:00,138.83,139.24,138.82,139.1,15509.0,129.0221,129.4031,129.0128,129.273,15509.0
2021-04-01 12:10:00,139.14,139.21,138.97,139.08,11380.0,129.3102,129.3752,129.1522,129.2544,11380.0
2021-04-01 12:20:00,139.11,139.29,139.01,139.01,8502.0,129.2823,129.4496,129.1894,129.1894,8502.0
2021-04-01 12:30:00,139.02,139.19,138.94,138.98,14399.0,129.1987,129.3567,129.1243,129.1615,14399.0
2021-04-01 12:40:00,138.99,139.01,138.71,138.92,12958.0,129.1708,129.1894,128.9106,129.1057,12958.0
2021-04-01 12:50:00,138.96,138.99,138.78,138.99,16538.0,129.1429,129.1708,128.9756,129.1708,16538.0
2021-04-01 13:00:00,139.03,139.39,138.94,139.34,19452.0,129.208,129.5425,129.1243,129.4961,19452.0
2021-04-01 13:10:00,139.3,139.43,139.18,139.23,10407.0,129.4589,129.5797,129.3474,129.3938,10407.0
2021-04-01 13:20:00,139.27,139.43,139.21,139.24,9490.0,129.431,129.5797,129.3752,129.4031,9490.0
2021-04-01 13:30:00,139.25,139.55,139.24,139.26,11356.0,129.4124,129.6912,129.4031,129.4217,11356.0
2021-04-01 13:40:00,139.3,139.33,139.1,139.23,13599.0,129.4589,129.4868,129.273,129.3938,13599.0
2021-04-01 13:50:00,139.26,139.34,139.15,139.26,8330.0,129.4217,129.4961,129.3195,129.4217,8330.0
2021-04-01 14:00:00,139.28,139.4,139.22,139.25,16210.0,129.4403,129.5518,129.3845,129.4124,16210.0
2021-04-01 14:10:00,139.27,139.37,139.13,139.23,9787.0,129.431,129.5239,129.3009,129.3938,9787.0
2021-04-01 14:20:00,139.19,139.31,139.13,139.13,12227.0,129.3567,129.4682,129.3009,129.3009,12227.0
2021-04-01 14:30:00,139.14,139.39,139.1,139.39,12338.0,129.3102,129.5425,129.273,129.5425,12338.0
2021-04-01 14:40:00,139.39,139.71,139.38,139.65,13461.0,129.5425,129.8399,129.5332,129.7842,13461.0
2021-04-01 14:50:00,139.69,139.69,139.47,139.57,21081.0,129.8213,129.8213,129.6169,129.7098,21081.0
2021-04-01 15:00:00,139.57,139.62,139.33,139.39,29657.0,129.7098,129.7563,129.4868,129.5425,29657.0
2021-04-01 15:10:00,139.38,139.49,139.25,139.4,24040.0,129.5332,129.6355,129.4124,129.5518,24040.0
2021-04-01 15:20:00,139.41,139.41,139.07,139.21,24368.0,129.5611,129.5611,129.2451,129.3752,24368.0
2021-04-01 15:30:00,139.24,139.35,139.1,139.28,27115.0,129.4031,129.5054,129.273,129.4403,27115.0
2021-04-01 15:40:00,139.28,139.37,139.07,139.37,58709.0,129.4403,129.5239,129.2451,129.5239,58709.0
2021-04-01 15:50:00,139.41,139.76,139.32,139.56,159621.0,129.5611,129.8864,129.4775,129.7005,159621.0
2021-04-05 09:30:00,141.39,142.1,141.02,141.4,72854.0,131.4012,132.0611,131.0574,131.4105,72854.0
2021-04-05 09:40:00,141.35,141.35,140.47,140.47,25924.0,131.3641,131.3641,130.5462,130.5462,25924.0
2021-04-05 09:50:00,140.57,141.32,140.43,141.22,21511.0,130.6392,131.3362,130.5091,131.2432,21511.0
2021-04-05 10:00:00,141.09,141.34,140.76,141.09,22939.0,131.1224,131.3548,130.8157,131.1224,22939.0
2021-04-05 10:10:00,141.09,142.09,141.03,142.0,30156.0,131.1224,132.0518,131.0667,131.9681,30156.0
2021-04-05 10:20:00,141.96,142.33,141.9,142.27,21403.0,131.931,132.2748,131.8752,132.2191,21403.0
2021-04-05 10:30:00,142.22,142.75,142.21,142.45,34662.0,132.1726,132.6652,132.1633,132.3863,34662.0
2021-04-05 10:40:00,142.48,142.84,142.48,142.64,36110.0,132.4142,132.7488,132.4142,132.5629,36110.0
2021-04-05 10:50:00,142.65,142.68,142.38,142.46,23885.0,132.5722,132.6001,132.3213,132.3956,23885.0
2021-04-05 11:00:00,142.43,142.88,142.29,142.81,35923.0,132.3678,132.786,132.2376,132.7209,35923.0
2021-04-05 11:10:00,142.8,142.86,142.4,142.58,17963.0,132.7116,132.7674,132.3399,132.5072,17963.0
2021-04-05 11:20:00,142.55,142.63,142.25,142.55,18295.0,132.4793,132.5536,132.2005,132.4793,18295.0
2021-04-05 11:30:00,142.59,142.76,142.48,142.71,16742.0,132.5165,132.6744,132.4142,132.628,16742.0
2021-04-05 11:40:00,142.64,142.99,142.6,142.91,19946.0,132.5629,132.8882,132.5257,132.8138,19946.0
2021-04-05 11:50:00,142.9,142.95,142.71,142.71,17899.0,132.8046,132.851,132.628,132.628,17899.0
2021-04-05 12:00:00,142.73,142.93,142.67,142.67,16603.0,132.6466,132.8324,132.5908,132.5908,16603.0
2021-04-05 12:10:00,142.62,142.64,142.47,142.57,15370.0,132.5443,132.5629,132.4049,132.4979,15370.0
2021-04-05 12:20:00,142.56,142.74,142.41,142.68,14485.0,132.4886,132.6559,132.3492,132.6001,14485.0
2021-04-05 12:30:00,142.76,143.1,142.7,143.06,32012.0,132.6744,132.9904,132.6187,132.9533,32012.0
2021-04-05 12:40:00,143.1,143.24,143.01,143.01,19525.0,132.9904,133.1205,132.9068,132.9068,19525.0
2021-04-05 12:50:00,143.01,143.1,142.87,142.9,26053.0,132.9068,132.9904,132.7767,132.8046,26053.0
2021-04-05 13:00:00,142.89,142.97,142.7,142.89,25632.0,132.7953,132.8696,132.6187,132.7953,25632.0
2021-04-05 13:10:00,142.87,142.91,142.58,142.66,16324.0,132.7767,132.8138,132.5072,132.5815,16324.0
2021-04-05 13:20:00,142.6,142.84,142.59,142.69,14856.0,132.5257,132.7488,132.5165,132.6094,14856.0
2021-04-05 13:30:00,142.68,142.95,142.52,142.62,21598.0,132.6001,132.851,132.4514,132.5443,21598.0
2021-04-05 13:40:00,142.6,142.78,142.36,142.55,20375.0,132.5257,132.693,132.3027,132.4793,20375.0
2021-04-05 13:50:00,142.57,142.69,142.46,142.69,13919.0,132.4979,132.6094,132.3956,132.6094,13919.0
2021-04-05 14:00:00,142.69,142.69,142.44,142.51,14449.0,132.6094,132.6094,132.3771,132.4421,14449.0
2021-04-05 14:10:00,142.54,142.6,142.44,142.58,15295.0,132.47,132.5257,132.3771,132.5072,15295.0
2021-04-05 14:20:00,142.57,142.64,142.47,142.59,19142.0,132.4979,132.5629,132.4049,132.5165,19142.0
2021-04-05 14:30:00,142.58,142.62,142.36,142.36,16914.0,132.5072,132.5443,132.3027,132.3027,16914.0
2021-04-05 14:40:00,142.35,142.6,142.26,142.3,18611.0,132.2934,132.5257,132.2098,132.2469,18611.0
2021-04-05 14:50:00,142.26,142.26,141.94,141.96,18326.0,132.2098,132.2098,131.9124,131.931,18326.0
2021-04-05 15:00:00,141.94,142.12,141.91,142.08,24875.0,131.9124,132.0797,131.8845,132.0425,24875.0
2021-04-05 15:10:00,142.14,142.23,142.03,142.23,16479.0,132.0982,132.1819,131.996,132.1819,16479.0
2021-04-05 15:20:00,142.22,142.24,142.06,142.2,19419.0,132.1726,132.1912,132.0239,132.154,19419.0
2021-04-05 15:30:00,142.19,142.39,142.15,142.34,24742.0,132.1447,132.3306,132.1075,132.2841,24742.0
2021-04-05 15:40:00,142.34,142.52,142.23,142.45,39315.0,132.2841,132.4514,132.1819,132.3863,39315.0
2021-04-05 15:50:00,142.45,142.5,142.12,142.36,137724.0,132.3863,132.4328,132.0797,132.3027,137724.0
2021-04-06 09:30:00,142.17,142.55,141.75,142.41,68056.0,132.1261,132.4793,131.7358,132.3492,68056.0
2021-04-06 09:40:00,142.4,142.96,142.31,142.94,12525.0,132.3399,132.8603,132.2562,132.8417,12525.0
2021-04-06 09:50:00,142.91,143.29,142.75,142.8,23986.0,132.8138,133.167,132.6652,132.7116,23986.0
2021-04-06 10:00:00,142.77,143.08,142.42,142.72,27938.0,132.6837,132.9718,132.3585,132.6373,27938.0
2021-04-06 10:10:00,142.68,143.09,142.68,142.98,35760.0,132.6001,132.9811,132.6001,132.8789,35760.0
2021-04-06 10:20:00,142.9,142.95,142.52,142.66,41740.0,132.8046,132.851,132.4514,132.5815,41740.0
2021-04-06 10:30:00,142.64,142.88,142.43,142.56,32007.0,132.5629,132.786,132.3678,132.4886,32007.0
2021-04-06 10:40:00,142.49,142.5,141.99,142.04,21434.0,132.4235,132.4328,131.9588,132.0053,21434.0
2021-04-06 10:50:00,142.0,142.06,141.8,141.85,17734.0,131.9681,132.0239,131.7823,131.8287,17734.0
2021-04-06 11:00:00,141.75,142.07,141.63,141.89,18984.0,131.7358,132.0332,131.6243,131.8659,18984.0
2021-04-06 11:10:00,141.88,142.11,141.7,142.04,19152.0,131.8566,132.0704,131.6893,132.0053,19152.0
2021-04-06 11:20:00,142.09,142.26,141.93,142.14,9742.0,132.0518,132.2098,131.9031,132.0982,9742.0
2021-04-06 11:30:00,142.11,142.25,142.0,142.15,9887.0,132.0704,132.2005,131.9681,132.1075,9887.0
2021-04-06 11:40:00,142.11,142.18,141.96,142.12,9978.0,132.0704,132.1354,131.931,132.0797,9978.0
2021-04-06 11:50:00,142.2,142.22,141.88,141.92,5689.0,132.154,132.1726,131.8566,131.8938,5689.0
2021-04-06 12:00:00,141.82,142.07,141.82,141.88,9987.0,131.8009,132.0332,131.8009,131.8566,9987.0
2021-04-06 12:10:00,141.88,142.13,141.86,142.08,6909.0,131.8566,132.089,131.838,132.0425,6909.0
2021-04-06 12:20:00,142.03,142.09,141.97,141.97,5117.0,131.996,132.0518,131.9403,131.9403,5117.0
2021-04-06 12:30:00,142.03,142.04,141.78,141.81,9539.0,131.996,132.0053,131.7637,131.7916,9539.0
2021-04-06 12:40:00,141.83,141.96,141.65,141.65,7300.0,131.8101,131.931,131.6429,131.6429,7300.0
2021-04-06 12:50:00,141.7,141.83,141.67,141.8,9986.0,131.6893,131.8101,131.6614,131.7823,9986.0
2021-04-06 13:00:00,141.81,141.82,141.66,141.67,9232.0,131.7916,131.8009,131.6522,131.6614,9232.0
2021-04-06 13:10:00,141.66,141.92,141.56,141.91,10982.0,131.6522,131.8938,131.5592,131.8845,10982.0
2021-04-06 13:20:00,141.85,141.94,141.74,141.75,11972.0,131.8287,131.9124,131.7265,131.7358,11972.0
2021-04-06 13:30:00,141.69,141.96,141.6,141.85,18029.0,131.68,131.931,131.5964,131.8287,18029.0
2021-04-06 13:40:00,141.86,141.97,141.77,141.88,11172.0,131.838,131.9403,131.7544,131.8566,11172.0
2021-04-06 13:50:00,141.91,141.97,141.81,141.94,13484.0,131.8845,131.9403,131.7916,131.9124,13484.0
2021-04-06 14:00:00,141.91,142.05,141.88,141.91,14863.0,131.8845,132.0146,131.8566,131.8845,14863.0
2021-04-06 14:10:00,141.91,142.02,141.81,141.81,7199.0,131.8845,131.9867,131.7916,131.7916,7199.0
2021-04-06 14:20:00,141.82,141.82,141.65,141.72,16365.0,131.8009,131.8009,131.6429,131.7079,16365.0
2021-04-06 14:30:00,141.68,141.81,141.58,141.61,9507.0,131.6707,131.7916,131.5778,131.6057,9507.0
2021-04-06 14:40:00,141.59,141.71,141.53,141.69,9725.0,131.5871,131.6986,131.5313,131.68,9725.0
2021-04-06 14:50:00,141.69,141.69,141.36,141.36,10832.0,131.68,131.68,131.3733,131.3733,10832.0
2021-04-06 15:00:00,141.35,141.45,141.12,141.21,18096.0,131.3641,131.457,131.1503,131.2339,18096.0
2021-04-06 15:10:00,141.15,141.29,141.13,141.23,17162.0,131.1782,131.3083,131.1596,131.2525,17162.0
2021-04-06 15:20:00,141.22,141.25,141.07,141.08,14450.0,131.2432,131.2711,131.1038,131.1131,14450.0
2021-04-06 15:30:00,141.08,141.22,141.04,141.08,34933.0,131.1131,131.2432,131.076,131.1131,34933.0
2021-04-06 15:40:00,141.08,141.2,141.02,141.07,27791.0,131.1131,131.2247,131.0574,131.1038,27791.0
2021-04-06 15:50:00,141.0,141.2,140.87,141.19,101352.0,131.0388,131.2247,130.918,131.2154,101352.0
2021-04-07 09:30:00,140.71,141.49,140.45,141.26,35111.0,130.7693,131.4942,130.5276,131.2804,35111.0
2021-04-07 09:40:00,141.21,141.21,140.44,140.5,6881.0,131.2339,131.2339,130.5183,130.5741,6881.0
2021-04-07 09:50:00,140.63,140.66,139.8,140.03,19754.0,130.6949,130.7228,129.9236,130.1373,19754.0
2021-04-07 10:00:00,140.06,140.08,139.68,140.02,15904.0,130.1652,130.1838,129.812,130.128,15904.0
2021-04-07 10:10:00,140.09,140.09,139.67,140.01,19137.0,130.1931,130.1931,129.8027,130.1187,19137.0
2021-04-07 10:20:00,139.98,140.19,139.9,140.14,16243.0,130.0908,130.286,130.0165,130.2395,16243.0
2021-04-07 10:30:00,140.14,140.38,139.93,140.32,13372.0,130.2395,130.4626,130.0444,130.4068,13372.0
2021-04-07 10:40:00,140.34,140.45,140.17,140.38,23749.0,130.4254,130.5276,130.2674,130.4626,23749.0
2021-04-07 10:50:00,140.35,140.6,140.11,140.27,29818.0,130.4347,130.667,130.2117,130.3604,29818.0
2021-04-07 11:00:00,140.21,140.21,139.83,139.97,374680.0,130.3046,130.3046,129.9514,130.0815,374680.0
2021-04-07 11:10:00,139.96,140.14,139.9,140.03,65674.0,130.0723,130.2395,130.0165,130.1373,65674.0
2021-04-07 11:20:00,140.03,140.26,139.99,140.17,30701.0,130.1373,130.3511,130.1001,130.2674,30701.0
2021-04-07 11:30:00,140.22,140.22,140.0,140.09,25029.0,130.3139,130.3139,130.1094,130.1931,25029.0
2021-04-07 11:40:00,140.1,140.16,139.94,140.15,37713.0,130.2024,130.2581,130.0537,130.2488,37713.0
2021-04-07 11:50:00,140.13,140.21,140.02,140.08,70133.0,130.2302,130.3046,130.128,130.1838,70133.0
2021-04-07 12:00:00,140.08,140.25,140.02,140.21,12634.0,130.1838,130.3418,130.128,130.3046,12634.0
2021-04-07 12:10:00,140.22,140.24,139.99,140.04,14321.0,130.3139,130.3325,130.1001,130.1466,14321.0
2021-04-07 12:20:00,140.06,140.17,140.01,140.05,64215.0,130.1652,130.2674,130.1187,130.1559,64215.0
2021-04-07 12:30:00,140.06,140.31,139.99,140.2,20746.0,130.1652,130.3975,130.1001,130.2953,20746.0
2021-04-07 12:40:00,140.24,140.27,140.18,140.19,5447.0,130.3325,130.3604,130.2767,130.286,5447.0
2021-04-07 12:50:00,140.19,140.34,140.15,140.29,6629.0,130.286,130.4254,130.2488,130.3789,6629.0
2021-04-07 13:00:00,140.29,140.5,140.28,140.42,5265.0,130.3789,130.5741,130.3696,130.4998,5265.0
2021-04-07 13:10:00,140.4,140.53,140.38,140.38,5442.0,130.4812,130.602,130.4626,130.4626,5442.0
2021-04-07 13:20:00,140.39,140.53,140.31,140.42,4940.0,130.4719,130.602,130.3975,130.4998,4940.0
2021-04-07 13:30:00,140.41,140.46,140.31,140.41,6073.0,130.4905,130.5369,130.3975,130.4905,6073.0
2021-04-07 13:40:00,140.35,140.51,140.34,140.4,9692.0,130.4347,130.5834,130.4254,130.4812,9692.0
2021-04-07 13:50:00,140.4,140.53,140.32,140.53,12995.0,130.4812,130.602,130.4068,130.602,12995.0
2021-04-07 14:00:00,140.5,140.65,140.32,140.38,11362.0,130.5741,130.7135,130.4068,130.4626,11362.0
2021-04-07 14:10:00,140.4,140.5,140.12,140.12,9843.0,130.4812,130.5741,130.221,130.221,9843.0
2021-04-07 14:20:00,140.11,140.26,140.09,140.18,11358.0,130.2117,130.3511,130.1931,130.2767,11358.0
2021-04-07 14:30:00,140.16,140.22,140.09,140.13,10057.0,130.2581,130.3139,130.1931,130.2302,10057.0
2021-04-07 14:40:00,140.14,140.45,140.11,140.35,16595.0,130.2395,130.5276,130.2117,130.4347,16595.0
2021-04-07 14:50:00,140.34,140.37,140.14,140.14,10700.0,130.4254,130.4533,130.2395,130.2395,10700.0
2021-04-07 15:00:00,140.18,140.31,140.16,140.25,10311.0,130.2767,130.3975,130.2581,130.3418,10311.0
2021-04-07 15:10:00,140.27,140.36,140.18,140.36,18776.0,130.3604,130.444,130.2767,130.444,18776.0
2021-04-07 15:20:00,140.36,140.38,140.18,140.19,8940.0,130.444,130.4626,130.2767,130.286,8940.0
2021-04-07 15:30:00,140.21,140.34,140.06,140.34,42387.0,130.3046,130.4254,130.1652,130.4254,42387.0
2021-04-07 15:40:00,140.33,140.53,140.22,140.45,73347.0,130.4161,130.602,130.3139,130.5276,73347.0
2021-04-07 15:50:00,140.48,140.55,140.29,140.37,168986.0,130.5555,130.6206,130.3789,130.4533,168986.0
2021-04-08 09:30:00,139.98,140.45,139.8,140.36,44354.0,130.0908,130.5276,129.9236,130.444,44354.0
2021-04-08 09:40:00,140.34,140.41,139.39,139.44,15875.0,130.4254,130.4905,129.5425,129.589,15875.0
2021-04-08 09:50:00,139.49,139.66,139.07,139.16,18530.0,129.6355,129.7934,129.2451,129.3288,18530.0
2021-04-08 10:00:00,139.26,139.42,138.78,138.87,41764.0,129.4217,129.5704,128.9756,129.0593,41764.0
2021-04-08 10:10:00,138.89,139.3,138.86,139.3,24503.0,129.0778,129.4589,129.05,129.4589,24503.0
2021-04-08 10:20:00,139.27,139.45,139.03,139.45,13947.0,129.431,129.5983,129.208,129.5983,13947.0
2021-04-08 10:30:00,139.42,139.78,139.34,139.73,16049.0,129.5704,129.905,129.4961,129.8585,16049.0
2021-04-08 10:40:00,139.72,139.81,139.43,139.78,15301.0,129.8492,129.9329,129.5797,129.905,15301.0
2021-04-08 10:50:00,139.76,139.95,139.6,139.72,19711.0,129.8864,130.063,129.7377,129.8492,19711.0
2021-04-08 11:00:00,139.74,139.96,139.73,139.83,23352.0,129.8678,130.0723,129.8585,129.9514,23352.0
2021-04-08 11:10:00,139.85,140.02,139.79,139.82,28785.0,129.97,130.128,129.9143,129.9421,28785.0
2021-04-08 11:20:00,139.83,139.86,139.46,139.56,20035.0,129.9514,129.9793,129.6076,129.7005,20035.0
2021-04-08 11:30:00,139.56,139.86,139.55,139.86,15696.0,129.7005,129.9793,129.6912,129.9793,15696.0
2021-04-08 11:40:00,139.86,140.12,139.85,140.06,21930.0,129.9793,130.221,129.97,130.1652,21930.0
2021-04-08 11:50:00,140.05,140.18,139.89,139.9,17323.0,130.1559,130.2767,130.0072,130.0165,17323.0
2021-04-08 12:00:00,139.9,140.08,139.89,139.93,18275.0,130.0165,130.1838,130.0072,130.0444,18275.0
2021-04-08 12:10:00,139.89,140.18,139.87,140.09,15984.0,130.0072,130.2767,129.9886,130.1931,15984.0
2021-04-08 12:20:00,140.12,140.33,140.12,140.27,24694.0,130.221,130.4161,130.221,130.3604,24694.0
2021-04-08 12:30:00,140.28,140.39,140.1,140.3,21122.0,130.3696,130.4719,130.2024,130.3882,21122.0
2021-04-08 12:40:00,140.3,140.38,140.22,140.28,12880.0,130.3882,130.4626,130.3139,130.3696,12880.0
2021-04-08 12:50:00,140.33,140.36,140.02,140.11,13289.0,130.4161,130.444,130.128,130.2117,13289.0
2021-04-08 13:00:00,140.14,140.23,140.07,140.14,7280.0,130.2395,130.3232,130.1745,130.2395,7280.0
2021-04-08 13:10:00,140.08,140.5,140.07,140.44,31788.0,130.1838,130.5741,130.1745,130.5183,31788.0
2021-04-08 13:20:00,140.41,140.56,140.4,140.55,14146.0,130.4905,130.6299,130.4812,130.6206,14146.0
2021-04-08 13:30:00,140.54,140.56,139.98,139.99,21760.0,130.6113,130.6299,130.0908,130.1001,21760.0
2021-04-08 13:40:00,139.96,140.15,139.93,140.12,18176.0,130.0723,130.2488,130.0444,130.221,18176.0
2021-04-08 13:50:00,140.1,140.14,139.95,140.09,14715.0,130.2024,130.2395,130.063,130.1931,14715.0
2021-04-08 14:00:00,140.05,140.05,139.91,140.01,17893.0,130.1559,130.1559,130.0258,130.1187,17893.0
2021-04-08 14:10:00,139.99,140.06,139.92,139.92,14919.0,130.1001,130.1652,130.0351,130.0351,14919.0
2021-04-08 14:20:00,139.89,140.07,139.82,140.01,21510.0,130.0072,130.1745,129.9421,130.1187,21510.0
2021-04-08 14:30:00,140.0,140.3,140.0,140.22,15715.0,130.1094,130.3882,130.1094,130.3139,15715.0
2021-04-08 14:40:00,140.24,140.26,140.16,140.25,17951.0,130.3325,130.3511,130.2581,130.3418,17951.0
2021-04-08 14:50:00,140.23,140.47,140.23,140.46,27245.0,130.3232,130.5462,130.3232,130.5369,27245.0
2021-04-08 15:00:00,140.44,140.48,140.25,140.32,38330.0,130.5183,130.5555,130.3418,130.4068,38330.0
2021-04-08 15:10:00,140.33,140.37,140.24,140.31,25867.0,130.4161,130.4533,130.3325,130.3975,25867.0
2021-04-08 15:20:00,140.29,140.32,140.16,140.16,33318.0,130.3789,130.4068,130.2581,130.2581,33318.0
2021-04-08 15:30:00,140.13,140.18,140.01,140.11,62047.0,130.2302,130.2767,130.1187,130.2117,62047.0
2021-04-08 15:40:00,140.09,140.12,139.93,139.97,31570.0,130.1931,130.221,130.0444,130.0815,31570.0
2021-04-08 15:50:00,139.97,140.25,139.85,139.9,147931.0,130.0815,130.3418,129.97,130.0165,147931.0
2021-04-09 09:30:00,140.7,141.05,140.21,140.68,89792.0,130.76,131.0853,130.3046,130.7414,89792.0
2021-04-09 09:40:00,140.61,140.62,139.03,139.32,72877.0,130.6763,130.6856,129.208,129.4775,72877.0
2021-04-09 09:50:00,139.32,139.81,139.31,139.55,27897.0,129.4775,129.9329,129.4682,129.6912,27897.0
2021-04-09 10:00:00,139.47,139.59,139.17,139.36,32651.0,129.6169,129.7284,129.3381,129.5146,32651.0
2021-04-09 10:10:00,139.37,139.44,139.14,139.15,26268.0,129.5239,129.589,129.3102,129.3195,26268.0
2021-04-09 10:20:00,139.15,139.42,139.04,139.29,44732.0,129.3195,129.5704,129.2173,129.4496,44732.0
2021-04-09 10:30:00,139.27,139.56,139.07,139.42,45646.0,129.431,129.7005,129.2451,129.5704,45646.0
2021-04-09 10:40:00,139.41,139.43,139.12,139.28,33404.0,129.5611,129.5797,129.2916,129.4403,33404.0
2021-04-09 10:50:00,139.27,139.5,139.11,139.47,53449.0,129.431,129.6448,129.2823,129.6169,53449.0
2021-04-09 11:00:00,139.46,139.98,139.39,139.85,35995.0,129.6076,130.0908,129.5425,129.97,35995.0
2021-04-09 11:10:00,139.82,139.82,139.53,139.53,16314.0,129.9421,129.9421,129.6726,129.6726,16314.0
2021-04-09 11:20:00,139.54,139.76,139.47,139.64,13949.0,129.6819,129.8864,129.6169,129.7749,13949.0
2021-04-09 11:30:00,139.66,139.74,139.43,139.44,12567.0,129.7934,129.8678,129.5797,129.589,12567.0
2021-04-09 11:40:00,139.41,139.85,139.41,139.8,18404.0,129.5611,129.97,129.5611,129.9236,18404.0
2021-04-09 11:50:00,139.78,139.81,139.49,139.5,26261.0,129.905,129.9329,129.6355,129.6448,26261.0
2021-04-09 12:00:00,139.49,139.58,139.14,139.19,27511.0,129.6355,129.7191,129.3102,129.3567,27511.0
2021-04-09 12:10:00,139.22,139.6,139.2,139.52,38735.0,129.3845,129.7377,129.3659,129.6633,38735.0
2021-04-09 12:20:00,139.52,139.67,139.41,139.53,14484.0,129.6633,129.8027,129.5611,129.6726,14484.0
2021-04-09 12:30:00,139.54,139.87,139.54,139.8,12465.0,129.6819,129.9886,129.6819,129.9236,12465.0
2021-04-09 12:40:00,139.8,140.15,139.8,140.03,38465.0,129.9236,130.2488,129.9236,130.1373,38465.0
2021-04-09 12:50:00,140.0,140.26,139.74,140.13,48331.0,130.1094,130.3511,129.8678,130.2302,48331.0
2021-04-09 13:00:00,140.13,140.21,139.98,140.04,34727.0,130.2302,130.3046,130.0908,130.1466,34727.0
2021-04-09 13:10:00,140.07,140.2,139.92,140.03,29620.0,130.1745,130.2953,130.0351,130.1373,29620.0
2021-04-09 13:20:00,140.02,140.14,139.98,140.05,12150.0,130.128,130.2395,130.0908,130.1559,12150.0
2021-04-09 13:30:00,140.06,140.25,139.93,140.22,12868.0,130.1652,130.3418,130.0444,130.3139,12868.0
2021-04-09 13:40:00,140.25,140.5,140.25,140.44,13860.0,130.3418,130.5741,130.3418,130.5183,13860.0
2021-04-09 13:50:00,140.44,140.47,140.21,140.31,17829.0,130.5183,130.5462,130.3046,130.3975,17829.0
2021-04-09 14:00:00,140.31,140.38,140.11,140.24,28975.0,130.3975,130.4626,130.2117,130.3325,28975.0
2021-04-09 14:10:00,140.21,140.38,140.21,140.36,16789.0,130.3046,130.4626,130.3046,130.444,16789.0
2021-04-09 14:20:00,140.37,140.4,140.09,140.19,18468.0,130.4533,130.4812,130.1931,130.286,18468.0
2021-04-09 14:30:00,140.15,140.23,140.1,140.19,15890.0,130.2488,130.3232,130.2024,130.286,15890.0
2021-04-09 14:40:00,140.22,140.28,140.09,140.26,19344.0,130.3139,130.3696,130.1931,130.3511,19344.0
2021-04-09 14:50:00,140.25,140.26,140.11,140.18,13446.0,130.3418,130.3511,130.2117,130.2767,13446.0
2021-04-09 15:00:00,140.2,140.35,140.2,140.24,15819.0,130.2953,130.4347,130.2953,130.3325,15819.0
2021-04-09 15:10:00,140.25,140.32,140.14,140.28,15361.0,130.3418,130.4068,130.2395,130.3696,15361.0
2021-04-09 15:20:00,140.29,140.58,140.29,140.56,16996.0,130.3789,130.6485,130.3789,130.6299,16996.0
2021-04-09 15:30:00,140.56,140.8,140.56,140.59,29569.0,130.6299,130.8529,130.6299,130.6577,29569.0
2021-04-09 15:40:00,140.63,140.72,140.49,140.55,57390.0,130.6949,130.7786,130.5648,130.6206,57390.0
2021-04-09 15:50:00,140.59,140.94,140.36,140.45,250885.0,130.6577,130.983,130.444,130.5276,250885.0
2021-04-12 09:30:00,140.2,140.98,140.2,140.81,49899.0,130.2953,131.0202,130.2953,130.8622,49899.0
2021-04-12 09:40:00,140.75,140.92,140.48,140.52,31945.0,130.8064,130.9644,130.5555,130.5927,31945.0
2021-04-12 09:50:00,140.52,140.62,140.3,140.6,35931.0,130.5927,130.6856,130.3882,130.667,35931.0
2021-04-12 10:00:00,140.72,140.94,140.46,140.74,43144.0,130.7786,130.983,130.5369,130.7972,43144.0
2021-04-12 10:10:00,140.69,140.71,140.38,140.49,13435.0,130.7507,130.7693,130.4626,130.5648,13435.0
2021-04-12 10:20:00,140.43,140.59,140.32,140.47,14096.0,130.5091,130.6577,130.4068,130.5462,14096.0
2021-04-12 10:30:00,140.52,140.59,140.27,140.54,25875.0,130.5927,130.6577,130.3604,130.6113,25875.0
2021-04-12 10:40:00,140.53,140.74,140.48,140.71,13187.0,130.602,130.7972,130.5555,130.7693,13187.0
2021-04-12 10:50:00,140.76,140.9,140.61,140.9,21762.0,130.8157,130.9458,130.6763,130.9458,21762.0
2021-04-12 11:00:00,140.96,141.0,140.6,140.64,6935.0,131.0016,131.0388,130.667,130.7042,6935.0
2021-04-12 11:10:00,140.58,140.95,140.53,140.92,13738.0,130.6485,130.9923,130.602,130.9644,13738.0
2021-04-12 11:20:00,140.95,141.24,140.94,141.17,12729.0,130.9923,131.2618,130.983,131.1968,12729.0
2021-04-12 11:30:00,141.17,141.25,141.0,141.22,9949.0,131.1968,131.2711,131.0388,131.2432,9949.0
2021-04-12 11:40:00,141.22,141.4,141.15,141.4,22744.0,131.2432,131.4105,131.1782,131.4105,22744.0
2021-04-12 11:50:00,141.33,141.42,141.17,141.18,17907.0,131.3455,131.4291,131.1968,131.2061,17907.0
2021-04-12 12:00:00,141.19,141.24,140.95,140.97,15675.0,131.2154,131.2618,130.9923,131.0109,15675.0
2021-04-12 12:10:00,140.99,141.14,140.99,141.07,10328.0,131.0295,131.1689,131.0295,131.1038,10328.0
2021-04-12 12:20:00,141.07,141.2,141.05,141.17,24041.0,131.1038,131.2247,131.0853,131.1968,24041.0
2021-04-12 12:30:00,141.24,141.33,141.11,141.13,16016.0,131.2618,131.3455,131.141,131.1596,16016.0
2021-04-12 12:40:00,141.13,141.33,141.05,141.15,20693.0,131.1596,131.3455,131.0853,131.1782,20693.0
2021-04-12 12:50:00,141.16,141.2,140.95,141.06,13778.0,131.1875,131.2247,130.9923,131.0945,13778.0
2021-04-12 13:00:00,141.04,141.17,140.98,141.01,6439.0,131.076,131.1968,131.0202,131.0481,6439.0
2021-04-12 13:10:00,140.96,141.01,140.86,140.89,10070.0,131.0016,131.0481,130.9087,130.9366,10070.0
2021-04-12 13:20:00,140.94,141.01,140.86,140.89,5786.0,130.983,131.0481,130.9087,130.9366,5786.0
2021-04-12 13:30:00,140.89,141.04,140.85,141.0,11375.0,130.9366,131.076,130.8994,131.0388,11375.0
2021-04-12 13:40:00,140.97,141.01,140.82,140.85,8870.0,131.0109,131.0481,130.8715,130.8994,8870.0
2021-04-12 13:50:00,140.85,141.08,140.85,140.93,27958.0,130.8994,131.1131,130.8994,130.9737,27958.0
2021-04-12 14:00:00,141.03,141.1,140.89,141.01,7511.0,131.0667,131.1317,130.9366,131.0481,7511.0
2021-04-12 14:10:00,140.98,141.05,140.9,141.02,6842.0,131.0202,131.0853,130.9458,131.0574,6842.0
2021-04-12 14:20:00,141.0,141.18,140.97,141.18,14600.0,131.0388,131.2061,131.0109,131.2061,14600.0
2021-04-12 14:30:00,141.21,141.28,141.1,141.25,9378.0,131.2339,131.299,131.1317,131.2711,9378.0
2021-04-12 14:40:00,141.2,141.34,141.18,141.25,7607.0,131.2247,131.3548,131.2061,131.2711,7607.0
2021-04-12 14:50:00,141.2,141.34,141.14,141.31,10972.0,131.2247,131.3548,131.1689,131.3269,10972.0
2021-04-12 15:00:00,141.31,141.39,141.12,141.13,17420.0,131.3269,131.4012,131.1503,131.1596,17420.0
2021-04-12 15:10:00,141.13,141.14,141.02,141.06,18284.0,131.1596,131.1689,131.0574,131.0945,18284.0
2021-04-12 15:20:00,141.05,141.22,141.04,141.12,22098.0,131.0853,131.2432,131.076,131.1503,22098.0
2021-04-12 15:30:00,141.12,141.25,141.11,141.23,34744.0,131.1503,131.2711,131.141,131.2525,34744.0
2021-04-12 15:40:00,141.21,141.57,141.14,141.49,29226.0,131.2339,131.5685,131.1689,131.4942,29226.0
2021-04-12 15:50:00,141.5,141.6,141.24,141.29,149631.0,131.5035,131.5964,131.2618,131.3083,149631.0
2021-04-13 09:30:00,140.5,140.77,139.12,139.33,61294.0,130.5741,130.825,129.2916,129.4868,61294.0
2021-04-13 09:40:00,139.21,139.22,138.35,138.66,42498.0,129.3752,129.3845,128.576,128.8641,42498.0
2021-04-13 09:50:00,138.62,139.06,138.56,138.72,45512.0,128.8269,129.2358,128.7712,128.9199,45512.0
2021-04-13 10:00:00,138.76,138.99,138.62,138.76,14016.0,128.957,129.1708,128.8269,128.957,14016.0
2021-04-13 10:10:00,138.75,139.22,138.5,139.17,87647.0,128.9477,129.3845,128.7154,129.3381,87647.0
2021-04-13 10:20:00,139.17,139.4,139.01,139.06,19445.0,129.3381,129.5518,129.1894,129.2358,19445.0
2021-04-13 10:30:00,139.06,139.22,138.98,138.99,20905.0,129.2358,129.3845,129.1615,129.1708,20905.0
2021-04-13 10:40:00,138.99,139.12,138.78,139.02,25507.0,129.1708,129.2916,128.9756,129.1987,25507.0
2021-04-13 10:50:00,138.94,139.16,138.81,139.03,13882.0,129.1243,129.3288,129.0035,129.208,13882.0
2021-04-13 11:00:00,139.07,139.27,138.99,139.02,22473.0,129.2451,129.431,129.1708,129.1987,22473.0
2021-04-13 11:10:00,139.05,139.15,138.98,139.13,11988.0,129.2265,129.3195,129.1615,129.3009,11988.0
2021-04-13 11:20:00,139.16,139.4,139.11,139.2,12454.0,129.3288,129.5518,129.2823,129.3659,12454.0
2021-04-13 11:30:00,139.26,139.37,139.08,139.12,9214.0,129.4217,129.5239,129.2544,129.2916,9214.0
2021-04-13 11:40:00,139.07,139.28,138.98,139.23,11384.0,129.2451,129.4403,129.1615,129.3938,11384.0
2021-04-13 11:50:00,139.24,139.3,139.22,139.22,7675.0,129.4031,129.4589,129.3845,129.3845,7675.0
2021-04-13 12:00:00,139.18,139.18,139.01,139.03,6157.0,129.3474,129.3474,129.1894,129.208,6157.0
2021-04-13 12:10:00,138.98,139.21,138.91,139.18,11348.0,129.1615,129.3752,129.0964,129.3474,11348.0
2021-04-13 12:20:00,139.2,139.25,139.01,139.03,10479.0,129.3659,129.4124,129.1894,129.208,10479.0
2021-04-13 12:30:00,139.03,139.08,138.93,139.06,4780.0,129.208,129.2544,129.115,129.2358,4780.0
2021-04-13 12:40:00,139.08,139.08,138.88,139.06,11603.0,129.2544,129.2544,129.0686,129.2358,11603.0
2021-04-13 12:50:00,139.09,139.32,139.03,139.23,11980.0,129.2637,129.4775,129.208,129.3938,11980.0
2021-04-13 13:00:00,139.21,139.25,139.1,139.11,10657.0,129.3752,129.4124,129.273,129.2823,10657.0
2021-04-13 13:10:00,139.11,139.3,139.09,139.19,5245.0,129.2823,129.4589,129.2637,129.3567,5245.0
2021-04-13 13:20:00,139.28,139.37,139.22,139.29,7541.0,129.4403,129.5239,129.3845,129.4496,7541.0
2021-04-13 13:30:00,139.3,139.53,139.26,139.48,6208.0,129.4589,129.6726,129.4217,129.6262,6208.0
2021-04-13 13:40:00,139.46,139.51,139.25,139.25,12037.0,129.6076,129.654,129.4124,129.4124,12037.0
2021-04-13 13:50:00,139.29,139.53,139.25,139.53,6311.0,129.4496,129.6726,129.4124,129.6726,6311.0
2021-04-13 14:00:00,139.6,139.85,139.58,139.79,9705.0,129.7377,129.97,129.7191,129.9143,9705.0
2021-04-13 14:10:00,139.75,140.04,139.75,139.96,7589.0,129.8771,130.1466,129.8771,130.0723,7589.0
2021-04-13 14:20:00,139.91,140.09,139.86,140.06,8297.0,130.0258,130.1931,129.9793,130.1652,8297.0
2021-04-13 14:30:00,140.06,140.15,139.97,140.05,6102.0,130.1652,130.2488,130.0815,130.1559,6102.0
2021-04-13 14:40:00,140.0,140.24,140.0,140.18,14664.0,130.1094,130.3325,130.1094,130.2767,14664.0
2021-04-13 14:50:00,140.17,140.21,139.92,140.13,12516.0,130.2674,130.3046,130.0351,130.2302,12516.0
2021-04-13 15:00:00,140.15,140.44,140.13,140.4,9379.0,130.2488,130.5183,130.2302,130.4812,9379.0
2021-04-13 15:10:00,140.43,140.5,140.25,140.25,9398.0,130.5091,130.5741,130.3418,130.3418,9398.0
2021-04-13 15:20:00,140.25,140.29,140.12,140.19,6961.0,130.3418,130.3789,130.221,130.286,6961.0
2021-04-13 15:30:00,140.19,140.24,140.02,140.09,19229.0,130.286,130.3325,130.128,130.1931,19229.0
2021-04-13 15:40:00,140.12,140.13,139.91,140.02,26739.0,130.221,130.2302,130.0258,130.128,26739.0
2021-04-13 15:50:00,140.07,140.09,139.67,139.87,111988.0,130.1745,130.1931,129.8027,129.9886,111988.0
2021-04-14 09:30:00,139.85,140.93,139.7,140.91,36525.0,129.97,130.9737,129.8306,130.9551,36525.0
2021-04-14 09:40:00,140.86,141.07,140.72,140.92,15546.0,130.9087,131.1038,130.7786,130.9644,15546.0
2021-04-14 09:50:00,141.0,141.24,140.8,140.83,16149.0,131.0388,131.2618,130.8529,130.8808,16149.0
2021-04-14 10:00:00,140.76,140.84,140.42,140.5,20700.0,130.8157,130.8901,130.4998,130.5741,20700.0
2021-04-14 10:10:00,140.52,140.67,140.37,140.66,5572.0,130.5927,130.7321,130.4533,130.7228,5572.0
2021-04-14 10:20:00,140.61,140.63,140.26,140.49,6033.0,130.6763,130.6949,130.3511,130.5648,6033.0
2021-04-14 10:30:00,140.36,140.43,140.13,140.2,13531.0,130.444,130.5091,130.2302,130.2953,13531.0
2021-04-14 10:40:00,140.23,140.57,140.22,140.38,11691.0,130.3232,130.6392,130.3139,130.4626,11691.0
2021-04-14 10:50:00,140.35,140.43,140.2,140.36,16343.0,130.4347,130.5091,130.2953,130.444,16343.0
2021-04-14 11:00:00,140.4,140.46,140.11,140.39,28276.0,130.4812,130.5369,130.2117,130.4719,28276.0
2021-04-14 11:10:00,140.41,140.55,140.26,140.43,14893.0,130.4905,130.6206,130.3511,130.5091,14893.0
2021-04-14 11:20:00,140.4,140.53,140.25,140.47,12951.0,130.4812,130.602,130.3418,130.5462,12951.0
2021-04-14 11:30:00,140.47,140.77,140.21,140.53,185905.0,130.5462,130.825,130.3046,130.602,185905.0
2021-04-14 11:40:00,140.52,140.68,140.45,140.52,10535.0,130.5927,130.7414,130.5276,130.5927,10535.0
2021-04-14 11:50:00,140.51,140.55,140.27,140.37,8854.0,130.5834,130.6206,130.3604,130.4533,8854.0
2021-04-14 12:00:00,140.39,140.5,140.26,140.28,12953.0,130.4719,130.5741,130.3511,130.3696,12953.0
2021-04-14 12:10:00,140.31,140.67,140.25,140.67,13326.0,130.3975,130.7321,130.3418,130.7321,13326.0
2021-04-14 12:20:00,140.65,140.67,140.41,140.51,15311.0,130.7135,130.7321,130.4905,130.5834,15311.0
2021-04-14 12:30:00,140.51,140.7,140.51,140.64,6319.0,130.5834,130.76,130.5834,130.7042,6319.0
2021-04-14 12:40:00,140.7,140.79,140.66,140.7,10355.0,130.76,130.8436,130.7228,130.76,10355.0
2021-04-14 12:50:00,140.77,140.77,140.55,140.55,12897.0,130.825,130.825,130.6206,130.6206,12897.0
2021-04-14 13:00:00,140.54,140.54,140.35,140.36,17577.0,130.6113,130.6113,130.4347,130.444,17577.0
2021-04-14 13:10:00,140.32,140.39,140.23,140.37,5291.0,130.4068,130.4719,130.3232,130.4533,5291.0
2021-04-14 13:20:00,140.41,140.55,140.37,140.55,14909.0,130.4905,130.6206,130.4533,130.6206,14909.0
2021-04-14 13:30:00,140.55,140.61,140.28,140.46,18599.0,130.6206,130.6763,130.3696,130.5369,18599.0
2021-04-14 13:40:00,140.44,140.66,140.35,140.64,17400.0,130.5183,130.7228,130.4347,130.7042,17400.0
2021-04-14 13:50:00,140.63,140.82,140.25,140.37,20322.0,130.6949,130.8715,130.3418,130.4533,20322.0
2021-04-14 14:00:00,140.4,140.66,140.28,140.3,13910.0,130.4812,130.7228,130.3696,130.3882,13910.0
2021-04-14 14:10:00,140.33,140.46,140.2,140.38,15332.0,130.4161,130.5369,130.2953,130.4626,15332.0
2021-04-14 14:20:00,140.41,140.67,140.38,140.5,19624.0,130.4905,130.7321,130.4626,130.5741,19624.0
2021-04-14 14:30:00,140.48,140.54,140.32,140.34,13555.0,130.5555,130.6113,130.4068,130.4254,13555.0
2021-04-14 14:40:00,140.34,140.58,140.34,140.46,12862.0,130.4254,130.6485,130.4254,130.5369,12862.0
2021-04-14 14:50:00,140.44,140.46,140.23,140.29,17450.0,130.5183,130.5369,130.3232,130.3789,17450.0
2021-04-14 15:00:00,140.27,140.35,140.05,140.3,23351.0,130.3604,130.4347,130.1559,130.3882,23351.0
2021-04-14 15:10:00,140.32,140.5,140.24,140.41,24121.0,130.4068,130.5741,130.3325,130.4905,24121.0
2021-04-14 15:20:00,140.36,140.5,140.28,140.5,20901.0,130.444,130.5741,130.3696,130.5741,20901.0
2021-04-14 15:30:00,140.48,140.54,140.23,140.4,31153.0,130.5555,130.6113,130.3232,130.4812,31153.0
2021-04-14 15:40:00,140.37,140.49,140.33,140.42,26970.0,130.4533,130.5648,130.4161,130.4998,26970.0
2021-04-14 15:50:00,140.42,140.46,140.16,140.29,107193.0,130.4998,130.5369,130.2581,130.3789,107193.0
2021-04-15 09:30:00,140.87,141.22,140.59,140.89,32335.0,130.918,131.2432,130.6577,130.9366,32335.0
2021-04-15 09:40:00,140.8,140.82,140.08,140.08,15457.0,130.8529,130.8715,130.1838,130.1838,15457.0
2021-04-15 09:50:00,140.03,140.57,139.95,140.53,24203.0,130.1373,130.6392,130.063,130.602,24203.0
2021-04-15 10:00:00,140.57,140.57,140.22,140.3,15397.0,130.6392,130.6392,130.3139,130.3882,15397.0
2021-04-15 10:10:00,140.3,140.52,140.19,140.27,21753.0,130.3882,130.5927,130.286,130.3604,21753.0
2021-04-15 10:20:00,140.33,140.5,140.07,140.08,23533.0,130.4161,130.5741,130.1745,130.1838,23533.0
2021-04-15 10:30:00,140.1,140.5,140.09,140.37,15418.0,130.2024,130.5741,130.1931,130.4533,15418.0
2021-04-15 10:40:00,140.42,140.73,140.38,140.71,14958.0,130.4998,130.7879,130.4626,130.7693,14958.0
2021-04-15 10:50:00,140.74,140.76,140.48,140.65,19634.0,130.7972,130.8157,130.5555,130.7135,19634.0
2021-04-15 11:00:00,140.77,140.95,140.61,140.77,30460.0,130.825,130.9923,130.6763,130.825,30460.0
2021-04-15 11:10:00,140.66,140.66,140.45,140.49,24652.0,130.7228,130.7228,130.5276,130.5648,24652.0
2021-04-15 11:20:00,140.49,140.51,140.37,140.47,57140.0,130.5648,130.5834,130.4533,130.5462,57140.0
2021-04-15 11:30:00,140.41,140.75,140.36,140.66,58134.0,130.4905,130.8064,130.444,130.7228,58134.0
2021-04-15 11:40:00,140.63,140.75,140.56,140.67,28732.0,130.6949,130.8064,130.6299,130.7321,28732.0
2021-04-15 11:50:00,140.66,140.75,140.66,140.71,17822.0,130.7228,130.8064,130.7228,130.7693,17822.0
2021-04-15 12:00:00,140.72,140.85,140.68,140.78,29025.0,130.7786,130.8994,130.7414,130.8343,29025.0
2021-04-15 12:10:00,140.79,140.79,140.52,140.72,17804.0,130.8436,130.8436,130.5927,130.7786,17804.0
2021-04-15 12:20:00,140.71,140.71,140.41,140.52,19954.0,130.7693,130.7693,130.4905,130.5927,19954.0
2021-04-15 12:30:00,140.55,140.57,140.39,140.49,9085.0,130.6206,130.6392,130.4719,130.5648,9085.0
2021-04-15 12:40:00,140.49,140.55,140.39,140.4,13589.0,130.5648,130.6206,130.4719,130.4812,13589.0
2021-04-15 12:50:00,140.42,140.52,140.23,140.35,14300.0,130.4998,130.5927,130.3232,130.4347,14300.0
2021-04-15 13:00:00,140.36,140.37,140.07,140.07,13659.0,130.444,130.4533,130.1745,130.1745,13659.0
2021-04-15 13:10:00,140.12,140.23,139.91,139.99,28134.0,130.221,130.3232,130.0258,130.1001,28134.0
2021-04-15 13:20:00,140.01,140.3,139.98,140.09,17265.0,130.1187,130.3882,130.0908,130.1931,17265.0
2021-04-15 13:30:00,140.06,140.13,139.95,140.08,12167.0,130.1652,130.2302,130.063,130.1838,12167.0
2021-04-15 13:40:00,140.07,140.19,140.03,140.12,21439.0,130.1745,130.286,130.1373,130.221,21439.0
2021-04-15 13:50:00,140.14,140.21,140.02,140.11,10419.0,130.2395,130.3046,130.128,130.2117,10419.0
2021-04-15 14:00:00,140.17,140.44,140.17,140.24,10918.0,130.2674,130.5183,130.2674,130.3325,10918.0
2021-04-15 14:10:00,140.22,140.38,140.2,140.29,16326.0,130.3139,130.4626,130.2953,130.3789,16326.0
2021-04-15 14:20:00,140.35,140.59,140.34,140.49,13639.0,130.4347,130.6577,130.4254,130.5648,13639.0
2021-04-15 14:30:00,140.51,140.66,140.41,140.64,21328.0,130.5834,130.7228,130.4905,130.7042,21328.0
2021-04-15 14:40:00,140.62,140.62,140.44,140.56,55144.0,130.6856,130.6856,130.5183,130.6299,55144.0
2021-04-15 14:50:00,140.61,140.65,140.48,140.5,28053.0,130.6763,130.7135,130.5555,130.5741,28053.0
2021-04-15 15:00:00,140.5,140.68,140.5,140.58,22907.0,130.5741,130.7414,130.5741,130.6485,22907.0
2021-04-15 15:10:00,140.58,140.58,140.36,140.55,13609.0,130.6485,130.6485,130.444,130.6206,13609.0
2021-04-15 15:20:00,140.56,140.65,140.47,140.51,29877.0,130.6299,130.7135,130.5462,130.5834,29877.0
2021-04-15 15:30:00,140.53,140.8,140.53,140.78,21354.0,130.602,130.8529,130.602,130.8343,21354.0
2021-04-15 15:40:00,140.8,141.01,140.68,140.77,34955.0,130.8529,131.0481,130.7414,130.825,34955.0
2021-04-15 15:50:00,140.76,140.98,140.75,140.81,83249.0,130.8157,131.0202,130.8064,130.8622,83249.0
2021-04-16 09:30:00,142.46,143.09,141.77,142.94,138863.0,132.3956,132.9811,131.7544,132.8417,138863.0
2021-04-16 09:40:00,142.85,142.9,142.13,142.46,13484.0,132.7581,132.8046,132.089,132.3956,13484.0
2021-04-16 09:50:00,142.39,142.41,141.68,141.69,26172.0,132.3306,132.3492,131.6707,131.68,26172.0
2021-04-16 10:00:00,141.77,141.77,141.33,141.67,12876.0,131.7544,131.7544,131.3455,131.6614,12876.0
2021-04-16 10:10:00,141.58,141.67,141.13,141.42,24214.0,131.5778,131.6614,131.1596,131.4291,24214.0
2021-04-16 10:20:00,141.34,141.51,141.14,141.17,10117.0,131.3548,131.5128,131.1689,131.1968,10117.0
2021-04-16 10:30:00,141.19,141.62,141.15,141.59,13015.0,131.2154,131.615,131.1782,131.5871,13015.0
2021-04-16 10:40:00,141.65,141.77,141.51,141.53,20475.0,131.6429,131.7544,131.5128,131.5313,20475.0
2021-04-16 10:50:00,141.48,141.5,141.25,141.44,12279.0,131.4849,131.5035,131.2711,131.4477,12279.0
2021-04-16 11:00:00,141.46,141.75,141.45,141.59,11752.0,131.4663,131.7358,131.457,131.5871,11752.0
2021-04-16 11:10:00,141.59,141.59,141.24,141.28,16245.0,131.5871,131.5871,131.2618,131.299,16245.0
2021-04-16 11:20:00,141.34,141.51,141.3,141.39,12514.0,131.3548,131.5128,131.3176,131.4012,12514.0
2021-04-16 11:30:00,141.37,141.46,141.16,141.16,9078.0,131.3826,131.4663,131.1875,131.1875,9078.0
2021-04-16 11:40:00,141.17,141.42,141.1,141.41,18424.0,131.1968,131.4291,131.1317,131.4198,18424.0
2021-04-16 11:50:00,141.41,141.59,141.24,141.24,13882.0,131.4198,131.5871,131.2618,131.2618,13882.0
2021-04-16 12:00:00,141.24,141.42,141.11,141.14,13617.0,131.2618,131.4291,131.141,131.1689,13617.0
2021-04-16 12:10:00,141.14,141.37,141.11,141.34,25139.0,131.1689,131.3826,131.141,131.3548,25139.0
2021-04-16 12:20:00,141.32,141.35,140.76,140.8,8691.0,131.3362,131.3641,130.8157,130.8529,8691.0
2021-04-16 12:30:00,140.8,140.89,140.72,140.8,15348.0,130.8529,130.9366,130.7786,130.8529,15348.0
2021-04-16 12:40:00,140.8,140.84,140.67,140.71,9957.0,130.8529,130.8901,130.7321,130.7693,9957.0
2021-04-16 12:50:00,140.69,140.71,140.59,140.63,15434.0,130.7507,130.7693,130.6577,130.6949,15434.0
2021-04-16 13:00:00,140.62,140.66,140.41,140.42,10932.0,130.6856,130.7228,130.4905,130.4998,10932.0
2021-04-16 13:10:00,140.44,140.66,140.41,140.58,10036.0,130.5183,130.7228,130.4905,130.6485,10036.0
2021-04-16 13:20:00,140.61,140.75,140.56,140.67,7097.0,130.6763,130.8064,130.6299,130.7321,7097.0
2021-04-16 13:30:00,140.71,140.73,140.6,140.67,13097.0,130.7693,130.7879,130.667,130.7321,13097.0
2021-04-16 13:40:00,140.66,140.69,140.55,140.64,7050.0,130.7228,130.7507,130.6206,130.7042,7050.0
2021-04-16 13:50:00,140.69,140.73,140.65,140.71,8502.0,130.7507,130.7879,130.7135,130.7693,8502.0
2021-04-16 14:00:00,140.71,140.93,140.62,140.89,9165.0,130.7693,130.9737,130.6856,130.9366,9165.0
2021-04-16 14:10:00,140.9,141.0,140.87,140.96,20364.0,130.9458,131.0388,130.918,131.0016,20364.0
2021-04-16 14:20:00,140.93,141.01,140.86,140.97,13591.0,130.9737,131.0481,130.9087,131.0109,13591.0
2021-04-16 14:30:00,140.96,141.13,140.94,141.07,12039.0,131.0016,131.1596,130.983,131.1038,12039.0
2021-04-16 14:40:00,141.02,141.16,140.97,141.16,16951.0,131.0574,131.1875,131.0109,131.1875,16951.0
2021-04-16 14:50:00,141.15,141.46,141.15,141.3,28230.0,131.1782,131.4663,131.1782,131.3176,28230.0
2021-04-16 15:00:00,141.27,141.41,141.19,141.23,11605.0,131.2897,131.4198,131.2154,131.2525,11605.0
2021-04-16 15:10:00,141.17,141.43,141.08,141.35,29389.0,131.1968,131.4384,131.1131,131.3641,29389.0
2021-04-16 15:20:00,141.32,141.64,141.32,141.59,31362.0,131.3362,131.6336,131.3362,131.5871,31362.0
2021-04-16 15:30:00,141.61,141.61,141.28,141.33,21358.0,131.6057,131.6057,131.299,131.3455,21358.0
2021-04-16 15:40:00,141.33,141.37,141.21,141.26,30349.0,131.3455,131.3826,131.2339,131.2804,30349.0
2021-04-16 15:50:00,141.27,141.45,141.04,141.23,83140.0,131.2897,131.457,131.076,131.2525,83140.0
2021-04-19 09:30:00,141.4,141.4,140.72,141.11,59423.0,131.4105,131.4105,130.7786,131.141,59423.0
2021-04-19 09:40:00,141.16,141.28,140.65,141.22,22368.0,131.1875,131.299,130.7135,131.2432,22368.0
2021-04-19 09:50:00,141.16,141.25,140.5,140.66,15518.0,131.1875,131.2711,130.5741,130.7228,15518.0
2021-04-19 10:00:00,140.56,140.58,140.27,140.3,18228.0,130.6299,130.6485,130.3604,130.3882,18228.0
2021-04-19 10:10:00,140.28,140.79,140.24,140.66,17515.0,130.3696,130.8436,130.3325,130.7228,17515.0
2021-04-19 10:20:00,140.62,140.99,140.53,140.94,17582.0,130.6856,131.0295,130.602,130.983,17582.0
2021-04-19 10:30:00,140.93,141.24,140.88,141.05,22661.0,130.9737,131.2618,130.9273,131.0853,22661.0
2021-04-19 10:40:00,141.04,141.16,140.68,140.68,18649.0,131.076,131.1875,130.7414,130.7414,18649.0
2021-04-19 10:50:00,140.71,140.94,140.6,140.72,21818.0,130.7693,130.983,130.667,130.7786,21818.0
2021-04-19 11:00:00,140.74,140.74,140.23,140.23,22067.0,130.7972,130.7972,130.3232,130.3232,22067.0
2021-04-19 11:10:00,140.24,140.5,140.09,140.38,17150.0,130.3325,130.5741,130.1931,130.4626,17150.0
2021-04-19 11:20:00,140.38,140.57,140.21,140.5,12764.0,130.4626,130.6392,130.3046,130.5741,12764.0
2021-04-19 11:30:00,140.53,140.84,140.53,140.6,11145.0,130.602,130.8901,130.602,130.667,11145.0
2021-04-19 11:40:00,140.61,140.71,140.4,140.66,11943.0,130.6763,130.7693,130.4812,130.7228,11943.0
2021-04-19 11:50:00,140.65,140.78,140.6,140.62,8932.0,130.7135,130.8343,130.667,130.6856,8932.0
2021-04-19 12:00:00,140.59,140.81,140.49,140.76,6986.0,130.6577,130.8622,130.5648,130.8157,6986.0
2021-04-19 12:10:00,140.73,140.92,140.69,140.83,9589.0,130.7879,130.9644,130.7507,130.8808,9589.0
2021-04-19 12:20:00,140.84,140.9,140.56,140.6,6662.0,130.8901,130.9458,130.6299,130.667,6662.0
2021-04-19 12:30:00,140.64,140.68,140.41,140.41,9008.0,130.7042,130.7414,130.4905,130.4905,9008.0
2021-04-19 12:40:00,140.37,140.4,140.21,140.39,11320.0,130.4533,130.4812,130.3046,130.4719,11320.0
2021-04-19 12:50:00,140.33,140.46,140.2,140.21,6181.0,130.4161,130.5369,130.2953,130.3046,6181.0
2021-04-19 13:00:00,140.2,140.43,140.12,140.26,10227.0,130.2953,130.5091,130.221,130.3511,10227.0
2021-04-19 13:10:00,140.28,140.37,140.2,140.3,9259.0,130.3696,130.4533,130.2953,130.3882,9259.0
2021-04-19 13:20:00,140.34,140.35,140.14,140.27,7673.0,130.4254,130.4347,130.2395,130.3604,7673.0
2021-04-19 13:30:00,140.22,140.22,140.09,140.15,10065.0,130.3139,130.3139,130.1931,130.2488,10065.0
2021-04-19 13:40:00,140.14,140.24,140.01,140.17,11610.0,130.2395,130.3325,130.1187,130.2674,11610.0
2021-04-19 13:50:00,140.22,140.45,140.14,140.26,9761.0,130.3139,130.5276,130.2395,130.3511,9761.0
2021-04-19 14:00:00,140.21,140.31,140.08,140.24,17747.0,130.3046,130.3975,130.1838,130.3325,17747.0
2021-04-19 14:10:00,140.26,140.38,140.25,140.35,18964.0,130.3511,130.4626,130.3418,130.4347,18964.0
2021-04-19 14:20:00,140.35,140.48,140.29,140.44,9106.0,130.4347,130.5555,130.3789,130.5183,9106.0
2021-04-19 14:30:00,140.43,140.47,140.25,140.3,12267.0,130.5091,130.5462,130.3418,130.3882,12267.0
2021-04-19 14:40:00,140.32,140.54,140.28,140.52,11518.0,130.4068,130.6113,130.3696,130.5927,11518.0
2021-04-19 14:50:00,140.5,140.73,140.48,140.6,23830.0,130.5741,130.7879,130.5555,130.667,23830.0
2021-04-19 15:00:00,140.59,140.74,140.58,140.63,17076.0,130.6577,130.7972,130.6485,130.6949,17076.0
2021-04-19 15:10:00,140.63,140.66,140.41,140.41,15237.0,130.6949,130.7228,130.4905,130.4905,15237.0
2021-04-19 15:20:00,140.4,140.48,140.31,140.4,12190.0,130.4812,130.5555,130.3975,130.4812,12190.0
2021-04-19 15:30:00,140.41,140.61,140.4,140.58,18697.0,130.4905,130.6763,130.4812,130.6485,18697.0
2021-04-19 15:40:00,140.56,140.68,140.48,140.51,24221.0,130.6299,130.7414,130.5555,130.5834,24221.0
2021-04-19 15:50:00,140.56,140.83,140.52,140.79,66449.0,130.6299,130.8808,130.5927,130.8436,66449.0
2021-04-20 09:30:00,140.02,140.28,139.07,139.96,88339.0,130.128,130.3696,129.2451,130.0723,88339.0
2021-04-20 09:40:00,139.98,140.14,139.18,139.31,20779.0,130.0908,130.2395,129.3474,129.4682,20779.0
2021-04-20 09:50:00,139.29,139.63,138.95,139.03,23000.0,129.4496,129.7656,129.1336,129.208,23000.0
2021-04-20 10:00:00,139.07,139.18,138.83,139.0,20967.0,129.2451,129.3474,129.0221,129.1801,20967.0
2021-04-20 10:10:00,138.95,139.35,138.93,139.31,16011.0,129.1336,129.5054,129.115,129.4682,16011.0
2021-04-20 10:20:00,139.27,139.34,139.07,139.1,20917.0,129.431,129.4961,129.2451,129.273,20917.0
2021-04-20 10:30:00,139.02,139.04,138.56,138.66,19570.0,129.1987,129.2173,128.7712,128.8641,19570.0
2021-04-20 10:40:00,138.66,138.84,138.45,138.62,43279.0,128.8641,129.0314,128.6689,128.8269,43279.0
2021-04-20 10:50:00,138.55,138.73,138.35,138.73,30982.0,128.7619,128.9292,128.576,128.9292,30982.0
2021-04-20 11:00:00,138.7,138.84,138.51,138.63,28919.0,128.9013,129.0314,128.7247,128.8362,28919.0
2021-04-20 11:10:00,138.63,138.72,138.28,138.3,25587.0,128.8362,128.9199,128.5109,128.5295,25587.0
2021-04-20 11:20:00,138.35,138.42,138.12,138.2,18385.0,128.576,128.6411,128.3622,128.4366,18385.0
2021-04-20 11:30:00,138.16,138.25,137.67,137.83,25222.0,128.3994,128.4831,127.944,128.0927,25222.0
2021-04-20 11:40:00,137.82,138.08,137.77,137.94,16512.0,128.0834,128.3251,128.037,128.195,16512.0
2021-04-20 11:50:00,137.94,138.14,137.85,138.06,18152.0,128.195,128.3808,128.1113,128.3065,18152.0
2021-04-20 12:00:00,138.04,138.05,137.76,137.82,22690.0,128.2879,128.2972,128.0277,128.0834,22690.0
2021-04-20 12:10:00,137.79,138.17,137.78,138.05,25587.0,128.0556,128.4087,128.0463,128.2972,25587.0
2021-04-20 12:20:00,138.07,138.07,137.9,137.96,17264.0,128.3158,128.3158,128.1578,128.2135,17264.0
2021-04-20 12:30:00,137.97,137.99,137.58,137.66,22928.0,128.2228,128.2414,127.8604,127.9347,22928.0
2021-04-20 12:40:00,137.65,137.74,137.56,137.7,17848.0,127.9254,128.0091,127.8418,127.9719,17848.0
2021-04-20 12:50:00,137.68,137.98,137.66,137.94,20621.0,127.9533,128.2321,127.9347,128.195,20621.0
2021-04-20 13:00:00,137.94,137.94,137.8,137.84,6631.0,128.195,128.195,128.0649,128.102,6631.0
2021-04-20 13:10:00,137.84,138.07,137.76,138.04,10971.0,128.102,128.3158,128.0277,128.2879,10971.0
2021-04-20 13:20:00,138.05,138.11,137.82,137.89,18403.0,128.2972,128.353,128.0834,128.1485,18403.0
2021-04-20 13:30:00,137.92,137.92,137.73,137.77,12851.0,128.1764,128.1764,127.9998,128.037,12851.0
2021-04-20 13:40:00,137.75,137.81,137.71,137.73,6174.0,128.0184,128.0741,127.9812,127.9998,6174.0
2021-04-20 13:50:00,137.75,137.89,137.71,137.81,9851.0,128.0184,128.1485,127.9812,128.0741,9851.0
2021-04-20 14:00:00,137.81,137.89,137.74,137.89,10131.0,128.0741,128.1485,128.0091,128.1485,10131.0
2021-04-20 14:10:00,137.89,137.97,137.82,137.95,14758.0,128.1485,128.2228,128.0834,128.2043,14758.0
2021-04-20 14:20:00,137.95,137.98,137.72,137.75,19160.0,128.2043,128.2321,127.9905,128.0184,19160.0
2021-04-20 14:30:00,137.73,137.75,137.62,137.72,12775.0,127.9998,128.0184,127.8976,127.9905,12775.0
2021-04-20 14:40:00,137.72,137.9,137.66,137.83,11094.0,127.9905,128.1578,127.9347,128.0927,11094.0
2021-04-20 14:50:00,137.84,137.96,137.67,137.88,27546.0,128.102,128.2135,127.944,128.1392,27546.0
2021-04-20 15:00:00,137.88,138.02,137.86,138.02,11933.0,128.1392,128.2693,128.1206,128.2693,11933.0
2021-04-20 15:10:00,138.03,138.23,138.03,138.18,9999.0,128.2786,128.4645,128.2786,128.418,9999.0
2021-04-20 15:20:00,138.18,138.26,138.15,138.23,11870.0,128.418,128.4924,128.3901,128.4645,11870.0
2021-04-20 15:30:00,138.24,138.43,138.18,138.38,19173.0,128.4738,128.6503,128.418,128.6039,19173.0
2021-04-20 15:40:00,138.38,138.68,138.38,138.68,29748.0,128.6039,128.8827,128.6039,128.8827,29748.0
2021-04-20 15:50:00,138.62,138.7,138.26,138.45,111220.0,128.8269,128.9013,128.4924,128.6689,111220.0
2021-04-21 09:30:00,138.53,139.19,138.2,139.03,43511.0,128.7433,129.3567,128.4366,129.208,43511.0
2021-04-21 09:40:00,139.0,139.45,138.92,139.38,15506.0,129.1801,129.5983,129.1057,129.5332,15506.0
2021-04-21 09:50:00,139.39,139.63,138.98,138.98,19254.0,129.5425,129.7656,129.1615,129.1615,19254.0
2021-04-21 10:00:00,139.05,139.77,139.05,139.48,49417.0,129.2265,129.8957,129.2265,129.6262,49417.0
2021-04-21 10:10:00,139.47,139.67,139.24,139.48,23159.0,129.6169,129.8027,129.4031,129.6262,23159.0
2021-04-21 10:20:00,139.7,139.85,139.6,139.79,16298.0,129.8306,129.97,129.7377,129.9143,16298.0
2021-04-21 10:30:00,139.91,140.06,139.88,140.02,24185.0,130.0258,130.1652,129.9979,130.128,24185.0
2021-04-21 10:40:00,139.98,140.34,139.97,140.24,19524.0,130.0908,130.4254,130.0815,130.3325,19524.0
2021-04-21 10:50:00,140.24,140.47,140.08,140.22,16437.0,130.3325,130.5462,130.1838,130.3139,16437.0
2021-04-21 11:00:00,140.2,140.53,140.07,140.15,19455.0,130.2953,130.602,130.1745,130.2488,19455.0
2021-04-21 11:10:00,140.23,140.25,139.98,140.05,7047.0,130.3232,130.3418,130.0908,130.1559,7047.0
2021-04-21 11:20:00,140.0,140.0,139.66,139.74,8096.0,130.1094,130.1094,129.7934,129.8678,8096.0
2021-04-21 11:30:00,139.74,139.9,139.74,139.83,8768.0,129.8678,130.0165,129.8678,129.9514,8768.0
2021-04-21 11:40:00,139.87,140.19,139.86,140.1,15046.0,129.9886,130.286,129.9793,130.2024,15046.0
2021-04-21 11:50:00,140.12,140.34,140.08,140.28,10815.0,130.221,130.4254,130.1838,130.3696,10815.0
2021-04-21 12:00:00,140.29,140.37,140.11,140.31,9324.0,130.3789,130.4533,130.2117,130.3975,9324.0
2021-04-21 12:10:00,140.35,140.47,140.33,140.46,6379.0,130.4347,130.5462,130.4161,130.5369,6379.0
2021-04-21 12:20:00,140.41,140.58,140.27,140.3,19502.0,130.4905,130.6485,130.3604,130.3882,19502.0
2021-04-21 12:30:00,140.26,140.42,140.22,140.27,7324.0,130.3511,130.4998,130.3139,130.3604,7324.0
2021-04-21 12:40:00,140.26,140.4,140.22,140.36,18539.0,130.3511,130.4812,130.3139,130.444,18539.0
2021-04-21 12:50:00,140.37,140.37,140.2,140.29,5443.0,130.4533,130.4533,130.2953,130.3789,5443.0
2021-04-21 13:00:00,140.28,140.46,140.25,140.38,7333.0,130.3696,130.5369,130.3418,130.4626,7333.0
2021-04-21 13:10:00,140.4,140.54,140.37,140.53,4660.0,130.4812,130.6113,130.4533,130.602,4660.0
2021-04-21 13:20:00,140.51,140.54,140.3,140.44,8012.0,130.5834,130.6113,130.3882,130.5183,8012.0
2021-04-21 13:30:00,140.41,140.56,140.38,140.52,8473.0,130.4905,130.6299,130.4626,130.5927,8473.0
2021-04-21 13:40:00,140.49,140.69,140.49,140.69,5475.0,130.5648,130.7507,130.5648,130.7507,5475.0
2021-04-21 13:50:00,140.67,140.92,140.6,140.85,14659.0,130.7321,130.9644,130.667,130.8994,14659.0
2021-04-21 14:00:00,140.95,141.02,140.64,140.64,12473.0,130.9923,131.0574,130.7042,130.7042,12473.0
2021-04-21 14:10:00,140.72,141.12,140.69,141.03,29795.0,130.7786,131.1503,130.7507,131.0667,29795.0
2021-04-21 14:20:00,140.99,141.07,140.92,140.99,7909.0,131.0295,131.1038,130.9644,131.0295,7909.0
2021-04-21 14:30:00,140.96,141.15,140.93,141.11,10950.0,131.0016,131.1782,130.9737,131.141,10950.0
2021-04-21 14:40:00,141.1,141.26,140.91,140.91,10949.0,131.1317,131.2804,130.9551,130.9551,10949.0
2021-04-21 14:50:00,140.91,141.02,140.84,140.97,10673.0,130.9551,131.0574,130.8901,131.0109,10673.0
2021-04-21 15:00:00,140.94,141.15,140.93,141.12,21199.0,130.983,131.1782,130.9737,131.1503,21199.0
2021-04-21 15:10:00,141.14,141.32,141.13,141.28,22565.0,131.1689,131.3362,131.1596,131.299,22565.0
2021-04-21 15:20:00,141.25,141.33,141.17,141.24,28564.0,131.2711,131.3455,131.1968,131.2618,28564.0
2021-04-21 15:30:00,141.24,141.55,141.15,141.31,36057.0,131.2618,131.5499,131.1782,131.3269,36057.0
2021-04-21 15:40:00,141.3,141.49,141.24,141.44,35663.0,131.3176,131.4942,131.2618,131.4477,35663.0
2021-04-21 15:50:00,141.45,141.59,141.3,141.55,198283.0,131.457,131.5871,131.3176,131.5499,198283.0
2021-04-22 09:30:00,142.14,142.38,141.57,141.67,83808.0,132.0982,132.3213,131.5685,131.6614,83808.0
2021-04-22 09:40:00,141.72,142.25,141.62,142.21,36231.0,131.7079,132.2005,131.615,132.1633,36231.0
2021-04-22 09:50:00,142.25,142.39,142.04,142.13,28192.0,132.2005,132.3306,132.0053,132.089,28192.0
2021-04-22 10:00:00,142.17,142.21,141.85,142.2,29476.0,132.1261,132.1633,131.8287,132.154,29476.0
2021-04-22 10:10:00,142.2,142.23,141.75,141.77,40483.0,132.154,132.1819,131.7358,131.7544,40483.0
2021-04-22 10:20:00,141.77,141.91,141.58,141.72,52365.0,131.7544,131.8845,131.5778,131.7079,52365.0
2021-04-22 10:30:00,141.75,142.07,141.69,142.0,26349.0,131.7358,132.0332,131.68,131.9681,26349.0
2021-04-22 10:40:00,142.0,142.09,141.86,141.98,28678.0,131.9681,132.0518,131.838,131.9495,28678.0
2021-04-22 10:50:00,141.96,142.08,141.86,141.96,17788.0,131.931,132.0425,131.838,131.931,17788.0
2021-04-22 11:00:00,141.99,142.21,141.98,142.12,28590.0,131.9588,132.1633,131.9495,132.0797,28590.0
2021-04-22 11:10:00,142.12,142.45,142.09,142.17,36945.0,132.0797,132.3863,132.0518,132.1261,36945.0
2021-04-22 11:20:00,142.18,142.19,141.96,142.02,29728.0,132.1354,132.1447,131.931,131.9867,29728.0
2021-04-22 11:30:00,141.99,142.16,141.97,141.99,17364.0,131.9588,132.1168,131.9403,131.9588,17364.0
2021-04-22 11:40:00,141.99,142.09,141.95,142.01,21528.0,131.9588,132.0518,131.9217,131.9774,21528.0
2021-04-22 11:50:00,142.02,142.21,141.93,142.07,21797.0,131.9867,132.1633,131.9031,132.0332,21797.0
2021-04-22 12:00:00,142.03,142.12,141.94,142.08,26753.0,131.996,132.0797,131.9124,132.0425,26753.0
2021-04-22 12:10:00,142.1,142.19,141.98,142.19,15588.0,132.0611,132.1447,131.9495,132.1447,15588.0
2021-04-22 12:20:00,142.15,142.23,142.05,142.19,13390.0,132.1075,132.1819,132.0146,132.1447,13390.0
2021-04-22 12:30:00,142.2,142.41,142.19,142.38,8786.0,132.154,132.3492,132.1447,132.3213,8786.0
2021-04-22 12:40:00,142.36,142.46,142.34,142.46,13546.0,132.3027,132.3956,132.2841,132.3956,13546.0
2021-04-22 12:50:00,142.43,142.57,142.39,142.5,8216.0,132.3678,132.4979,132.3306,132.4328,8216.0
2021-04-22 13:00:00,142.49,142.55,141.74,141.9,41285.0,132.4235,132.4793,131.7265,131.8752,41285.0
2021-04-22 13:10:00,141.84,141.93,141.43,141.5,53003.0,131.8194,131.9031,131.4384,131.5035,53003.0
2021-04-22 13:20:00,141.5,142.22,141.48,142.08,41714.0,131.5035,132.1726,131.4849,132.0425,41714.0
2021-04-22 13:30:00,142.07,142.19,141.92,142.07,27755.0,132.0332,132.1447,131.8938,132.0332,27755.0
2021-04-22 13:40:00,142.05,142.05,141.48,141.59,72699.0,132.0146,132.0146,131.4849,131.5871,72699.0
2021-04-22 13:50:00,141.59,141.7,141.3,141.38,65502.0,131.5871,131.6893,131.3176,131.3919,65502.0
2021-04-22 14:00:00,141.37,141.74,141.21,141.64,68451.0,131.3826,131.7265,131.2339,131.6336,68451.0
2021-04-22 14:10:00,141.64,141.67,141.47,141.62,41198.0,131.6336,131.6614,131.4756,131.615,41198.0
2021-04-22 14:20:00,141.64,141.64,141.39,141.61,24047.0,131.6336,131.6336,131.4012,131.6057,24047.0
2021-04-22 14:30:00,141.6,141.64,141.5,141.53,15337.0,131.5964,131.6336,131.5035,131.5313,15337.0
2021-04-22 14:40:00,141.53,141.74,141.5,141.72,28030.0,131.5313,131.7265,131.5035,131.7079,28030.0
2021-04-22 14:50:00,141.7,141.84,141.58,141.65,18700.0,131.6893,131.8194,131.5778,131.6429,18700.0
2021-04-22 15:00:00,141.65,141.76,141.36,141.45,30818.0,131.6429,131.7451,131.3733,131.457,30818.0
2021-04-22 15:10:00,141.44,141.5,141.03,141.1,36867.0,131.4477,131.5035,131.0667,131.1317,36867.0
2021-04-22 15:20:00,141.07,141.14,140.89,141.02,24360.0,131.1038,131.1689,130.9366,131.0574,24360.0
2021-04-22 15:30:00,141.01,141.17,140.97,141.08,47220.0,131.0481,131.1968,131.0109,131.1131,47220.0
2021-04-22 15:40:00,141.06,141.43,141.02,141.16,72909.0,131.0945,131.4384,131.0574,131.1875,72909.0
2021-04-22 15:50:00,141.09,141.48,141.05,141.41,205553.0,131.1224,131.4849,131.0853,131.4198,205553.0
2021-04-23 09:30:00,141.89,142.17,141.32,141.81,39650.0,131.8659,132.1261,131.3362,131.7916,39650.0
2021-04-23 09:40:00,141.71,142.26,141.71,142.26,25507.0,131.6986,132.2098,131.6986,132.2098,25507.0
2021-04-23 09:50:00,142.26,142.45,142.15,142.45,12864.0,132.2098,132.3863,132.1075,132.3863,12864.0
2021-04-23 10:00:00,142.5,142.66,142.42,142.47,17528.0,132.4328,132.5815,132.3585,132.4049,17528.0
2021-04-23 10:10:00,142.43,142.57,142.09,142.22,30489.0,132.3678,132.4979,132.0518,132.1726,30489.0
2021-04-23 10:20:00,142.23,142.62,142.23,142.62,13396.0,132.1819,132.5443,132.1819,132.5443,13396.0
2021-04-23 10:30:00,142.62,142.87,142.5,142.7,9769.0,132.5443,132.7767,132.4328,132.6187,9769.0
2021-04-23 10:40:00,142.71,142.79,142.5,142.75,15809.0,132.628,132.7023,132.4328,132.6652,15809.0
2021-04-23 10:50:00,142.74,143.04,142.56,143.04,17349.0,132.6559,132.9347,132.4886,132.9347,17349.0
2021-04-23 11:00:00,143.04,143.19,142.97,143.18,24898.0,132.9347,133.0741,132.8696,133.0648,24898.0
2021-04-23 11:10:00,143.16,143.46,143.12,143.36,30513.0,133.0462,133.325,133.009,133.2321,30513.0
2021-04-23 11:20:00,143.4,143.48,143.08,143.19,34149.0,133.2692,133.3436,132.9718,133.0741,34149.0
2021-04-23 11:30:00,143.19,143.21,142.72,142.74,18072.0,133.0741,133.0927,132.6373,132.6559,18072.0
2021-04-23 11:40:00,142.77,142.77,142.54,142.61,13899.0,132.6837,132.6837,132.47,132.535,13899.0
2021-04-23 11:50:00,142.58,142.69,142.5,142.58,8114.0,132.5072,132.6094,132.4328,132.5072,8114.0
2021-04-23 12:00:00,142.56,142.84,142.56,142.82,10291.0,132.4886,132.7488,132.4886,132.7302,10291.0
2021-04-23 12:10:00,142.8,142.96,142.77,142.96,8078.0,132.7116,132.8603,132.6837,132.8603,8078.0
2021-04-23 12:20:00,142.95,143.01,142.86,142.92,17053.0,132.851,132.9068,132.7674,132.8231,17053.0
2021-04-23 12:30:00,142.93,143.04,142.9,142.96,12566.0,132.8324,132.9347,132.8046,132.8603,12566.0
2021-04-23 12:40:00,142.98,143.13,142.95,143.1,13534.0,132.8789,133.0183,132.851,132.9904,13534.0
2021-04-23 12:50:00,143.11,143.12,142.93,142.93,7509.0,132.9997,133.009,132.8324,132.8324,7509.0
2021-04-23 13:00:00,142.94,143.06,142.8,143.04,12767.0,132.8417,132.9533,132.7116,132.9347,12767.0
2021-04-23 13:10:00,143.01,143.02,142.85,142.85,9119.0,132.9068,132.9161,132.7581,132.7581,9119.0
2021-04-23 13:20:00,142.83,142.95,142.81,142.91,6569.0,132.7395,132.851,132.7209,132.8138,6569.0
2021-04-23 13:30:00,142.94,143.28,142.94,143.28,22415.0,132.8417,133.1577,132.8417,133.1577,22415.0
2021-04-23 13:40:00,143.25,143.34,143.16,143.17,12131.0,133.1298,133.2135,133.0462,133.0555,12131.0
2021-04-23 13:50:00,143.08,143.14,143.05,143.12,8070.0,132.9718,133.0276,132.944,133.009,8070.0
2021-04-23 14:00:00,143.12,143.32,143.07,143.28,14664.0,133.009,133.1949,132.9625,133.1577,14664.0
2021-04-23 14:10:00,143.28,143.36,143.18,143.23,11658.0,133.1577,133.2321,133.0648,133.1112,11658.0
2021-04-23 14:20:00,143.24,143.27,143.04,143.14,8421.0,133.1205,133.1484,132.9347,133.0276,8421.0
2021-04-23 14:30:00,143.16,143.26,143.11,143.17,6541.0,133.0462,133.1391,132.9997,133.0555,6541.0
2021-04-23 14:40:00,143.2,143.55,143.2,143.5,19548.0,133.0834,133.4086,133.0834,133.3622,19548.0
2021-04-23 14:50:00,143.5,143.55,143.41,143.45,11179.0,133.3622,133.4086,133.2785,133.3157,11179.0
2021-04-23 15:00:00,143.46,143.56,143.4,143.52,33624.0,133.325,133.4179,133.2692,133.3808,33624.0
2021-04-23 15:10:00,143.53,143.56,143.45,143.54,14092.0,133.39,133.4179,133.3157,133.3993,14092.0
2021-04-23 15:20:00,143.56,143.67,143.5,143.55,18270.0,133.4179,133.5202,133.3622,133.4086,18270.0
2021-04-23 15:30:00,143.56,143.68,143.44,143.45,32229.0,133.4179,133.5294,133.3064,133.3157,32229.0
2021-04-23 15:40:00,143.45,143.56,143.22,143.24,44284.0,133.3157,133.4179,133.1019,133.1205,44284.0
2021-04-23 15:50:00,143.15,143.32,142.89,143.0,185284.0,133.0369,133.1949,132.7953,132.8975,185284.0
2021-04-26 09:30:00,143.33,144.55,143.33,144.38,47570.0,133.2042,134.338,133.2042,134.18,47570.0
2021-04-26 09:40:00,144.25,144.43,143.99,144.43,21095.0,134.0592,134.2265,133.8175,134.2265,21095.0
2021-04-26 09:50:00,144.44,144.49,143.91,143.99,12314.0,134.2358,134.2822,133.7432,133.8175,12314.0
2021-04-26 10:00:00,144.02,144.47,143.81,144.35,15678.0,133.8454,134.2636,133.6503,134.1521,15678.0
2021-04-26 10:10:00,144.34,144.4,143.74,143.79,20097.0,134.1428,134.1986,133.5852,133.6317,20097.0
2021-04-26 10:20:00,143.75,143.91,143.57,143.64,16600.0,133.5945,133.7432,133.4272,133.4923,16600.0
2021-04-26 10:30:00,143.71,143.84,143.6,143.71,13225.0,133.5573,133.6781,133.4551,133.5573,13225.0
2021-04-26 10:40:00,143.62,143.65,143.38,143.51,21544.0,133.4737,133.5016,133.2506,133.3715,21544.0
2021-04-26 10:50:00,143.51,143.6,143.41,143.57,22673.0,133.3715,133.4551,133.2785,133.4272,22673.0
2021-04-26 11:00:00,143.56,143.71,143.49,143.58,14140.0,133.4179,133.5573,133.3529,133.4365,14140.0
2021-04-26 11:10:00,143.55,143.73,143.49,143.64,17095.0,133.4086,133.5759,133.3529,133.4923,17095.0
2021-04-26 11:20:00,143.6,143.72,143.48,143.66,10157.0,133.4551,133.5666,133.3436,133.5109,10157.0
2021-04-26 11:30:00,143.67,143.67,143.45,143.47,16400.0,133.5202,133.5202,133.3157,133.3343,16400.0
2021-04-26 11:40:00,143.44,143.57,143.4,143.53,38541.0,133.3064,133.4272,133.2692,133.39,38541.0
2021-04-26 11:50:00,143.49,143.72,143.44,143.64,9881.0,133.3529,133.5666,133.3064,133.4923,9881.0
2021-04-26 12:00:00,143.67,143.69,143.3,143.39,7671.0,133.5202,133.5387,133.1763,133.2599,7671.0
2021-04-26 12:10:00,143.38,143.53,143.35,143.41,8970.0,133.2506,133.39,133.2228,133.2785,8970.0
2021-04-26 12:20:00,143.39,143.44,143.27,143.33,9086.0,133.2599,133.3064,133.1484,133.2042,9086.0
2021-04-26 12:30:00,143.34,143.41,143.29,143.4,26463.0,133.2135,133.2785,133.167,133.2692,26463.0
2021-04-26 12:40:00,143.43,143.48,143.32,143.37,10107.0,133.2971,133.3436,133.1949,133.2413,10107.0
2021-04-26 12:50:00,143.36,143.52,143.34,143.42,8784.0,133.2321,133.3808,133.2135,133.2878,8784.0
2021-04-26 13:00:00,143.44,143.48,143.33,143.35,9415.0,133.3064,133.3436,133.2042,133.2228,9415.0
2021-04-26 13:10:00,143.34,143.46,143.29,143.43,8819.0,133.2135,133.325,133.167,133.2971,8819.0
2021-04-26 13:20:00,143.43,143.43,143.27,143.31,9333.0,133.2971,133.2971,133.1484,133.1856,9333.0
2021-04-26 13:30:00,143.32,143.33,143.22,143.27,15083.0,133.1949,133.2042,133.1019,133.1484,15083.0
2021-04-26 13:40:00,143.27,143.42,143.24,143.38,8686.0,133.1484,133.2878,133.1205,133.2506,8686.0
2021-04-26 13:50:00,143.36,143.47,143.36,143.46,3914.0,133.2321,133.3343,133.2321,133.325,3914.0
2021-04-26 14:00:00,143.49,143.57,143.44,143.44,8510.0,133.3529,133.4272,133.3064,133.3064,8510.0
2021-04-26 14:10:00,143.4,143.48,143.38,143.48,6080.0,133.2692,133.3436,133.2506,133.3436,6080.0
2021-04-26 14:20:00,143.47,143.5,143.39,143.44,8123.0,133.3343,133.3622,133.2599,133.3064,8123.0
2021-04-26 14:30:00,143.44,143.44,143.26,143.33,9014.0,133.3064,133.3064,133.1391,133.2042,9014.0
2021-04-26 14:40:00,143.33,143.47,143.33,143.47,9404.0,133.2042,133.3343,133.2042,133.3343,9404.0
2021-04-26 14:50:00,143.45,143.5,143.37,143.37,11906.0,133.3157,133.3622,133.2413,133.2413,11906.0
2021-04-26 15:00:00,143.38,143.48,143.21,143.46,13163.0,133.2506,133.3436,133.0927,133.325,13163.0
2021-04-26 15:10:00,143.44,143.51,143.34,143.4,13800.0,133.3064,133.3715,133.2135,133.2692,13800.0
2021-04-26 15:20:00,143.39,143.57,143.13,143.2,17466.0,133.2599,133.4272,133.0183,133.0834,17466.0
2021-04-26 15:30:00,143.16,143.5,143.07,143.47,39710.0,133.0462,133.3622,132.9625,133.3343,39710.0
2021-04-26 15:40:00,143.48,143.52,143.33,143.35,42752.0,133.3436,133.3808,133.2042,133.2228,42752.0
2021-04-26 15:50:00,143.3,143.46,143.18,143.36,127284.0,133.1763,133.325,133.0648,133.2321,127284.0
2021-04-27 09:30:00,143.37,143.93,142.65,142.83,45320.0,133.2413,133.7618,132.5722,132.7395,45320.0
2021-04-27 09:40:00,142.85,143.05,142.52,143.01,40474.0,132.7581,132.944,132.4514,132.9068,40474.0
2021-04-27 09:50:00,143.01,143.12,142.9,143.05,34734.0,132.9068,133.009,132.8046,132.944,34734.0
2021-04-27 10:00:00,143.06,143.36,142.97,143.15,21593.0,132.9533,133.2321,132.8696,133.0369,21593.0
2021-04-27 10:10:00,143.18,143.47,143.05,143.25,14493.0,133.0648,133.3343,132.944,133.1298,14493.0
2021-04-27 10:20:00,143.24,143.61,143.18,143.49,13135.0,133.1205,133.4644,133.0648,133.3529,13135.0
2021-04-27 10:30:00,143.56,143.78,143.47,143.72,20422.0,133.4179,133.6224,133.3343,133.5666,20422.0
2021-04-27 10:40:00,143.72,143.92,143.7,143.89,19087.0,133.5666,133.7525,133.548,133.7246,19087.0
2021-04-27 10:50:00,143.89,143.99,143.8,143.89,17498.0,133.7246,133.8175,133.641,133.7246,17498.0
2021-04-27 11:00:00,143.92,144.05,143.76,143.84,27186.0,133.7525,133.8733,133.6038,133.6781,27186.0
2021-04-27 11:10:00,143.85,143.93,143.72,143.76,18471.0,133.6874,133.7618,133.5666,133.6038,18471.0
2021-04-27 11:20:00,143.76,143.89,143.62,143.72,14859.0,133.6038,133.7246,133.4737,133.5666,14859.0
2021-04-27 11:30:00,143.73,143.79,143.6,143.76,10881.0,133.5759,133.6317,133.4551,133.6038,10881.0
2021-04-27 11:40:00,143.77,143.91,143.7,143.87,11740.0,133.6131,133.7432,133.548,133.706,11740.0
2021-04-27 11:50:00,143.87,144.11,143.86,144.06,15271.0,133.706,133.9291,133.6967,133.8826,15271.0
2021-04-27 12:00:00,144.06,144.15,143.87,143.95,8067.0,133.8826,133.9662,133.706,133.7804,8067.0
2021-04-27 12:10:00,143.98,144.0,143.9,144.0,5430.0,133.8083,133.8268,133.7339,133.8268,5430.0
2021-04-27 12:20:00,144.0,144.14,143.93,144.14,11728.0,133.8268,133.957,133.7618,133.957,11728.0
2021-04-27 12:30:00,144.14,144.15,144.01,144.09,18504.0,133.957,133.9662,133.8361,133.9105,18504.0
2021-04-27 12:40:00,144.09,144.12,143.88,144.06,27695.0,133.9105,133.9384,133.7153,133.8826,27695.0
2021-04-27 12:50:00,144.05,144.06,143.88,143.96,31004.0,133.8733,133.8826,133.7153,133.7897,31004.0
2021-04-27 13:00:00,143.94,144.06,143.76,144.03,18837.0,133.7711,133.8826,133.6038,133.8547,18837.0
2021-04-27 13:10:00,144.04,144.06,143.78,143.82,18635.0,133.864,133.8826,133.6224,133.6596,18635.0
2021-04-27 13:20:00,143.81,143.92,143.73,143.78,12687.0,133.6503,133.7525,133.5759,133.6224,12687.0
2021-04-27 13:30:00,143.77,143.85,143.71,143.76,14530.0,133.6131,133.6874,133.5573,133.6038,14530.0
2021-04-27 13:40:00,143.75,143.97,143.74,143.92,24487.0,133.5945,133.799,133.5852,133.7525,24487.0
2021-04-27 13:50:00,143.97,144.09,143.94,144.07,14039.0,133.799,133.9105,133.7711,133.8919,14039.0
2021-04-27 14:00:00,144.07,144.16,143.93,144.14,10857.0,133.8919,133.9755,133.7618,133.957,10857.0
2021-04-27 14:10:00,144.16,144.29,144.16,144.19,9948.0,133.9755,134.0964,133.9755,134.0034,9948.0
2021-04-27 14:20:00,144.18,144.37,144.11,144.37,46772.0,133.9941,134.1707,133.9291,134.1707,46772.0
2021-04-27 14:30:00,144.39,144.62,144.23,144.59,47956.0,134.1893,134.403,134.0406,134.3752,47956.0
2021-04-27 14:40:00,144.59,144.69,144.48,144.61,28389.0,134.3752,134.4681,134.2729,134.3937,28389.0
2021-04-27 14:50:00,144.6,144.8,144.58,144.8,46117.0,134.3845,134.5703,134.3659,134.5703,46117.0
2021-04-27 15:00:00,144.78,144.81,144.28,144.38,42348.0,134.5517,134.5796,134.0871,134.18,42348.0
2021-04-27 15:10:00,144.41,144.86,144.38,144.86,25013.0,134.2079,134.6261,134.18,134.6261,25013.0
2021-04-27 15:20:00,144.83,144.85,144.61,144.74,25487.0,134.5982,134.6168,134.3937,134.5146,25487.0
2021-04-27 15:30:00,144.73,144.86,144.61,144.77,57125.0,134.5053,134.6261,134.3937,134.5424,57125.0
2021-04-27 15:40:00,144.75,145.01,144.66,144.95,77124.0,134.5239,134.7655,134.4402,134.7097,77124.0
2021-04-27 15:50:00,144.95,144.98,144.58,144.58,180676.0,134.7097,134.7376,134.3659,134.3659,180676.0
2021-04-28 09:30:00,144.13,144.94,143.8,144.82,55107.0,133.9477,134.7004,133.641,134.5889,55107.0
2021-04-28 09:40:00,144.84,144.92,144.44,144.84,41738.0,134.6075,134.6818,134.2358,134.6075,41738.0
2021-04-28 09:50:00,144.84,145.29,144.84,145.17,43378.0,134.6075,135.0257,134.6075,134.9142,43378.0
2021-04-28 10:00:00,145.2,145.34,144.7,145.21,39814.0,134.9421,135.0722,134.4774,134.9514,39814.0
2021-04-28 10:10:00,145.14,145.3,145.01,145.16,18254.0,134.8863,135.035,134.7655,134.9049,18254.0
2021-04-28 10:20:00,145.18,145.34,145.01,145.31,14783.0,134.9235,135.0722,134.7655,135.0443,14783.0
2021-04-28 10:30:00,145.34,145.42,145.2,145.38,18035.0,135.0722,135.1465,134.9421,135.1093,18035.0
2021-04-28 10:40:00,145.32,145.89,145.3,145.7,22698.0,135.0536,135.5833,135.035,135.4067,22698.0
2021-04-28 10:50:00,145.68,145.77,145.35,145.38,15189.0,135.3882,135.4718,135.0815,135.1093,15189.0
2021-04-28 11:00:00,145.35,145.6,145.26,145.45,12157.0,135.0815,135.3138,134.9978,135.1744,12157.0
2021-04-28 11:10:00,145.49,145.5,145.21,145.43,14421.0,135.2116,135.2209,134.9514,135.1558,14421.0
2021-04-28 11:20:00,145.5,145.5,145.21,145.28,9289.0,135.2209,135.2209,134.9514,135.0164,9289.0
2021-04-28 11:30:00,145.27,145.31,145.07,145.15,10547.0,135.0071,135.0443,134.8212,134.8956,10547.0
2021-04-28 11:40:00,145.16,145.2,145.04,145.04,25760.0,134.9049,134.9421,134.7934,134.7934,25760.0
2021-04-28 11:50:00,145.06,145.16,145.0,145.16,16476.0,134.812,134.9049,134.7562,134.9049,16476.0
2021-04-28 12:00:00,145.14,145.22,145.06,145.18,12492.0,134.8863,134.9607,134.812,134.9235,12492.0
2021-04-28 12:10:00,145.2,145.2,145.0,145.08,12332.0,134.9421,134.9421,134.7562,134.8305,12332.0
2021-04-28 12:20:00,145.06,145.08,144.91,144.95,10298.0,134.812,134.8305,134.6726,134.7097,10298.0
2021-04-28 12:30:00,144.94,144.96,144.86,144.88,11736.0,134.7004,134.719,134.6261,134.6447,11736.0
2021-04-28 12:40:00,144.86,145.0,144.77,144.95,11585.0,134.6261,134.7562,134.5424,134.7097,11585.0
2021-04-28 12:50:00,144.97,145.0,144.8,144.87,11672.0,134.7283,134.7562,134.5703,134.6354,11672.0
2021-04-28 13:00:00,144.85,144.97,144.85,144.88,10494.0,134.6168,134.7283,134.6168,134.6447,10494.0
2021-04-28 13:10:00,144.85,145.02,144.8,145.0,8629.0,134.6168,134.7748,134.5703,134.7562,8629.0
2021-04-28 13:20:00,145.0,145.04,144.84,144.93,11540.0,134.7562,134.7934,134.6075,134.6911,11540.0
2021-04-28 13:30:00,144.89,145.01,144.84,144.92,9221.0,134.654,134.7655,134.6075,134.6818,9221.0
2021-04-28 13:40:00,144.93,144.93,144.64,144.74,11853.0,134.6911,134.6911,134.4216,134.5146,11853.0
2021-04-28 13:50:00,144.74,144.87,144.6,144.75,13587.0,134.5146,134.6354,134.3845,134.5239,13587.0
2021-04-28 14:00:00,144.77,144.98,144.63,144.74,29277.0,134.5424,134.7376,134.4123,134.5146,29277.0
2021-04-28 14:10:00,144.72,144.85,144.63,144.64,21748.0,134.496,134.6168,134.4123,134.4216,21748.0
2021-04-28 14:20:00,144.66,144.83,144.65,144.72,27711.0,134.4402,134.5982,134.4309,134.496,27711.0
2021-04-28 14:30:00,144.73,145.07,144.63,144.98,33459.0,134.5053,134.8212,134.4123,134.7376,33459.0
2021-04-28 14:40:00,144.99,145.06,144.73,144.79,41231.0,134.7469,134.812,134.5053,134.561,41231.0
2021-04-28 14:50:00,144.76,145.03,144.76,144.88,32543.0,134.5332,134.7841,134.5332,134.6447,32543.0
2021-04-28 15:00:00,144.85,144.95,144.7,144.73,30979.0,134.6168,134.7097,134.4774,134.5053,30979.0
2021-04-28 15:10:00,144.7,144.76,144.37,144.67,33884.0,134.4774,134.5332,134.1707,134.4495,33884.0
2021-04-28 15:20:00,144.67,144.68,144.44,144.61,28621.0,134.4495,134.4588,134.2358,134.3937,28621.0
2021-04-28 15:30:00,144.6,144.95,144.49,144.81,52243.0,134.3845,134.7097,134.2822,134.5796,52243.0
2021-04-28 15:40:00,144.82,144.97,144.7,144.77,57393.0,134.5889,134.7283,134.4774,134.5424,57393.0
2021-04-28 15:50:00,144.78,144.78,144.45,144.55,145784.0,134.5517,134.5517,134.2451,134.338,145784.0
2021-04-29 09:30:00,145.91,145.91,144.28,144.79,37201.0,135.6019,135.6019,134.0871,134.561,37201.0
2021-04-29 09:40:00,144.8,144.98,144.54,144.79,12312.0,134.5703,134.7376,134.3287,134.561,12312.0
2021-04-29 09:50:00,144.77,145.58,144.77,145.5,28007.0,134.5424,135.2952,134.5424,135.2209,28007.0
2021-04-29 10:00:00,145.47,145.78,145.47,145.58,24341.0,135.193,135.4811,135.193,135.2952,24341.0
2021-04-29 10:10:00,145.62,145.95,145.36,145.41,31601.0,135.3324,135.6391,135.0908,135.1372,31601.0
2021-04-29 10:20:00,145.26,145.29,144.61,144.65,66814.0,134.9978,135.0257,134.3937,134.4309,66814.0
2021-04-29 10:30:00,144.66,144.69,144.23,144.28,82070.0,134.4402,134.4681,134.0406,134.0871,82070.0
2021-04-29 10:40:00,144.24,144.39,144.02,144.08,33249.0,134.0499,134.1893,133.8454,133.9012,33249.0
2021-04-29 10:50:00,144.03,144.14,143.73,144.04,29492.0,133.8547,133.957,133.5759,133.864,29492.0
2021-04-29 11:00:00,144.11,144.37,144.04,144.18,13793.0,133.9291,134.1707,133.864,133.9941,13793.0
2021-04-29 11:10:00,144.21,144.38,144.16,144.17,20178.0,134.022,134.18,133.9755,133.9848,20178.0
2021-04-29 11:20:00,144.2,144.67,144.16,144.59,16818.0,134.0127,134.4495,133.9755,134.3752,16818.0
2021-04-29 11:30:00,144.59,144.64,144.23,144.24,16956.0,134.3752,134.4216,134.0406,134.0499,16956.0
2021-04-29 11:40:00,144.24,144.46,144.21,144.36,9972.0,134.0499,134.2543,134.022,134.1614,9972.0
2021-04-29 11:50:00,144.33,144.65,144.28,144.43,14314.0,134.1335,134.4309,134.0871,134.2265,14314.0
2021-04-29 12:00:00,144.43,144.47,143.98,144.22,12164.0,134.2265,134.2636,133.8083,134.0313,12164.0
2021-04-29 12:10:00,144.26,144.26,143.8,144.03,28181.0,134.0685,134.0685,133.641,133.8547,28181.0
2021-04-29 12:20:00,144.03,144.09,143.59,143.74,21106.0,133.8547,133.9105,133.4458,133.5852,21106.0
2021-04-29 12:30:00,143.68,144.03,143.65,143.89,12686.0,133.5294,133.8547,133.5016,133.7246,12686.0
2021-04-29 12:40:00,143.88,144.2,143.8,144.17,10524.0,133.7153,134.0127,133.641,133.9848,10524.0
2021-04-29 12:50:00,144.15,144.28,144.06,144.22,16451.0,133.9662,134.0871,133.8826,134.0313,16451.0
2021-04-29 13:00:00,144.18,144.22,143.99,144.05,18940.0,133.9941,134.0313,133.8175,133.8733,18940.0
2021-04-29 13:10:00,144.05,144.2,143.99,144.03,14006.0,133.8733,134.0127,133.8175,133.8547,14006.0
2021-04-29 13:20:00,144.02,144.12,143.92,143.98,23586.0,133.8454,133.9384,133.7525,133.8083,23586.0
2021-04-29 13:30:00,144.03,144.03,143.75,143.76,19714.0,133.8547,133.8547,133.5945,133.6038,19714.0
2021-04-29 13:40:00,143.77,144.13,143.75,144.05,20386.0,133.6131,133.9477,133.5945,133.8733,20386.0
2021-04-29 13:50:00,144.03,144.11,143.87,143.91,14040.0,133.8547,133.9291,133.706,133.7432,14040.0
2021-04-29 14:00:00,143.93,144.26,143.93,144.22,19780.0,133.7618,134.0685,133.7618,134.0313,19780.0
2021-04-29 14:10:00,144.28,144.8,144.26,144.8,26045.0,134.0871,134.5703,134.0685,134.5703,26045.0
2021-04-29 14:20:00,144.8,144.9,144.67,144.77,9562.0,134.5703,134.6633,134.4495,134.5424,9562.0
2021-04-29 14:30:00,144.88,145.12,144.83,145.05,10356.0,134.6447,134.8677,134.5982,134.8027,10356.0
2021-04-29 14:40:00,145.08,145.3,145.02,145.21,19385.0,134.8305,135.035,134.7748,134.9514,19385.0
2021-04-29 14:50:00,145.22,145.22,145.06,145.12,7415.0,134.9607,134.9607,134.812,134.8677,7415.0
2021-04-29 15:00:00,145.13,145.42,145.12,145.41,13808.0,134.877,135.1465,134.8677,135.1372,13808.0
2021-04-29 15:10:00,145.42,145.49,145.26,145.32,12818.0,135.1465,135.2116,134.9978,135.0536,12818.0
2021-04-29 15:20:00,145.36,145.37,144.85,144.85,12926.0,135.0908,135.1001,134.6168,134.6168,12926.0
2021-04-29 15:30:00,144.89,145.08,144.84,145.05,29627.0,134.654,134.8305,134.6075,134.8027,29627.0
2021-04-29 15:40:00,145.05,145.37,145.01,145.3,45138.0,134.8027,135.1001,134.7655,135.035,45138.0
2021-04-29 15:50:00,145.13,145.17,144.84,145.05,118422.0,134.877,134.9142,134.6075,134.8027,118422.0
2021-04-30 09:30:00,143.91,144.16,143.45,143.64,22084.0,133.7432,133.9755,133.3157,133.4923,22084.0
2021-04-30 09:40:00,143.67,144.02,143.22,144.02,15688.0,133.5202,133.8454,133.1019,133.8454,15688.0
2021-04-30 09:50:00,144.09,144.42,143.97,144.09,13372.0,133.9105,134.2172,133.799,133.9105,13372.0
2021-04-30 10:00:00,144.03,144.15,143.75,143.81,11628.0,133.8547,133.9662,133.5945,133.6503,11628.0
2021-04-30 10:10:00,143.84,143.9,143.61,143.73,12801.0,133.6781,133.7339,133.4644,133.5759,12801.0
2021-04-30 10:20:00,143.76,143.81,143.45,143.75,9132.0,133.6038,133.6503,133.3157,133.5945,9132.0
2021-04-30 10:30:00,143.72,143.78,143.16,143.39,21568.0,133.5666,133.6224,133.0462,133.2599,21568.0
2021-04-30 10:40:00,143.27,143.5,143.13,143.15,20874.0,133.1484,133.3622,133.0183,133.0369,20874.0
2021-04-30 10:50:00,143.14,143.35,143.04,143.34,14652.0,133.0276,133.2228,132.9347,133.2135,14652.0
2021-04-30 11:00:00,143.19,143.25,142.99,143.1,14175.0,133.0741,133.1298,132.8882,132.9904,14175.0
2021-04-30 11:10:00,143.0,143.14,142.94,142.97,11715.0,132.8975,133.0276,132.8417,132.8696,11715.0
2021-04-30 11:20:00,142.97,143.26,142.96,143.17,15017.0,132.8696,133.1391,132.8603,133.0555,15017.0
2021-04-30 11:30:00,143.09,143.29,143.04,143.17,9720.0,132.9811,133.167,132.9347,133.0555,9720.0
2021-04-30 11:40:00,143.11,143.22,142.97,143.22,11115.0,132.9997,133.1019,132.8696,133.1019,11115.0
2021-04-30 11:50:00,143.2,143.2,142.98,143.08,14603.0,133.0834,133.0834,132.8789,132.9718,14603.0
2021-04-30 12:00:00,143.08,143.08,142.92,143.0,10748.0,132.9718,132.9718,132.8231,132.8975,10748.0
2021-04-30 12:10:00,143.0,143.19,143.0,143.09,9989.0,132.8975,133.0741,132.8975,132.9811,9989.0
2021-04-30 12:20:00,143.11,143.26,143.05,143.25,9826.0,132.9997,133.1391,132.944,133.1298,9826.0
2021-04-30 12:30:00,143.25,143.47,143.24,143.32,10061.0,133.1298,133.3343,133.1205,133.1949,10061.0
2021-04-30 12:40:00,143.28,143.42,143.27,143.34,11104.0,133.1577,133.2878,133.1484,133.2135,11104.0
2021-04-30 12:50:00,143.33,143.33,143.1,143.26,8127.0,133.2042,133.2042,132.9904,133.1391,8127.0
2021-04-30 13:00:00,143.23,143.23,143.1,143.2,8515.0,133.1112,133.1112,132.9904,133.0834,8515.0
2021-04-30 13:10:00,143.16,143.3,143.13,143.21,8114.0,133.0462,133.1763,133.0183,133.0927,8114.0
2021-04-30 13:20:00,143.2,143.4,143.2,143.38,11014.0,133.0834,133.2692,133.0834,133.2506,11014.0
2021-04-30 13:30:00,143.39,143.59,143.38,143.57,22238.0,133.2599,133.4458,133.2506,133.4272,22238.0
2021-04-30 13:40:00,143.59,143.61,143.3,143.36,17384.0,133.4458,133.4644,133.1763,133.2321,17384.0
2021-04-30 13:50:00,143.32,143.32,142.87,142.94,10930.0,133.1949,133.1949,132.7767,132.8417,10930.0
2021-04-30 14:00:00,142.94,143.06,142.89,142.97,12230.0,132.8417,132.9533,132.7953,132.8696,12230.0
2021-04-30 14:10:00,142.95,143.13,142.91,143.07,11841.0,132.851,133.0183,132.8138,132.9625,11841.0
2021-04-30 14:20:00,143.05,143.11,142.92,143.0,12430.0,132.944,132.9997,132.8231,132.8975,12430.0
2021-04-30 14:30:00,142.98,143.01,142.85,142.9,14557.0,132.8789,132.9068,132.7581,132.8046,14557.0
2021-04-30 14:40:00,142.88,143.03,142.86,142.95,12812.0,132.786,132.9254,132.7674,132.851,12812.0
2021-04-30 14:50:00,142.94,142.98,142.78,142.85,23589.0,132.8417,132.8789,132.693,132.7581,23589.0
2021-04-30 15:00:00,142.87,143.01,142.82,142.91,13466.0,132.7767,132.9068,132.7302,132.8138,13466.0
2021-04-30 15:10:00,142.88,143.0,142.79,142.84,18071.0,132.786,132.8975,132.7023,132.7488,18071.0
2021-04-30 15:20:00,142.85,143.29,142.84,143.27,15788.0,132.7581,133.167,132.7488,133.1484,15788.0
2021-04-30 15:30:00,143.29,143.29,143.0,143.03,22183.0,133.167,133.167,132.8975,132.9254,22183.0
2021-04-30 15:40:00,142.99,143.11,142.66,143.11,31344.0,132.8882,132.9997,132.5815,132.9997,31344.0
2021-04-30 15:50:00,143.1,143.28,142.86,142.96,173317.0,132.9904,133.1577,132.7674,132.8603,173317.0
2021-05-03 09:30:00,144.93,145.26,144.3,144.85,53715.0,134.6911,134.9978,134.1056,134.6168,53715.0
2021-05-03 09:40:00,144.79,145.37,144.79,145.12,30625.0,134.561,135.1001,134.561,134.8677,30625.0
2021-05-03 09:50:00,145.18,145.29,144.82,144.83,34564.0,134.9235,135.0257,134.5889,134.5982,34564.0
2021-05-03 10:00:00,144.83,144.83,143.34,143.59,43082.0,134.5982,134.5982,133.2135,133.4458,43082.0
2021-05-03 10:10:00,143.6,143.7,143.12,143.25,16819.0,133.4551,133.548,133.009,133.1298,16819.0
2021-05-03 10:20:00,143.3,143.49,143.08,143.26,14316.0,133.1763,133.3529,132.9718,133.1391,14316.0
2021-05-03 10:30:00,143.29,143.73,143.27,143.55,9711.0,133.167,133.5759,133.1484,133.4086,9711.0
2021-05-03 10:40:00,143.56,143.85,143.56,143.79,9835.0,133.4179,133.6874,133.4179,133.6317,9835.0
2021-05-03 10:50:00,143.76,144.18,143.61,144.09,28034.0,133.6038,133.9941,133.4644,133.9105,28034.0
2021-05-03 11:00:00,144.09,144.17,143.95,144.06,39737.0,133.9105,133.9848,133.7804,133.8826,39737.0
2021-05-03 11:10:00,144.06,144.55,143.86,144.54,43637.0,133.8826,134.338,133.6967,134.3287,43637.0
2021-05-03 11:20:00,144.5,144.67,144.36,144.61,31284.0,134.2915,134.4495,134.1614,134.3937,31284.0
2021-05-03 11:30:00,144.62,144.75,144.55,144.72,17343.0,134.403,134.5239,134.338,134.496,17343.0
2021-05-03 11:40:00,144.65,144.8,144.6,144.8,15186.0,134.4309,134.5703,134.3845,134.5703,15186.0
2021-05-03 11:50:00,144.79,144.89,144.65,144.69,13427.0,134.561,134.654,134.4309,134.4681,13427.0
2021-05-03 12:00:00,144.69,144.87,144.58,144.82,12863.0,134.4681,134.6354,134.3659,134.5889,12863.0
2021-05-03 12:10:00,144.81,144.81,144.57,144.64,11181.0,134.5796,134.5796,134.3566,134.4216,11181.0
2021-05-03 12:20:00,144.62,144.82,144.55,144.78,15778.0,134.403,134.5889,134.338,134.5517,15778.0
2021-05-03 12:30:00,144.83,144.9,144.7,144.84,7578.0,134.5982,134.6633,134.4774,134.6075,7578.0
2021-05-03 12:40:00,144.9,145.02,144.72,145.02,11794.0,134.6633,134.7748,134.496,134.7748,11794.0
2021-05-03 12:50:00,145.01,145.01,144.85,144.94,10992.0,134.7655,134.7655,134.6168,134.7004,10992.0
2021-05-03 13:00:00,145.01,145.01,144.7,144.75,17492.0,134.7655,134.7655,134.4774,134.5239,17492.0
2021-05-03 13:10:00,144.75,144.88,144.75,144.81,6624.0,134.5239,134.6447,134.5239,134.5796,6624.0
2021-05-03 13:20:00,144.82,144.86,144.64,144.69,14806.0,134.5889,134.6261,134.4216,134.4681,14806.0
2021-05-03 13:30:00,144.7,144.96,144.69,144.96,9308.0,134.4774,134.719,134.4681,134.719,9308.0
2021-05-03 13:40:00,144.95,145.02,144.87,144.95,20699.0,134.7097,134.7748,134.6354,134.7097,20699.0
2021-05-03 13:50:00,144.96,145.23,144.93,145.21,16855.0,134.719,134.9699,134.6911,134.9514,16855.0
2021-05-03 14:00:00,145.2,145.27,144.99,145.13,16311.0,134.9421,135.0071,134.7469,134.877,16311.0
2021-05-03 14:10:00,145.08,145.08,144.95,144.96,7236.0,134.8305,134.8305,134.7097,134.719,7236.0
2021-05-03 14:20:00,145.0,145.23,144.94,145.15,17744.0,134.7562,134.9699,134.7004,134.8956,17744.0
2021-05-03 14:30:00,145.14,145.22,145.08,145.16,11341.0,134.8863,134.9607,134.8305,134.9049,11341.0
2021-05-03 14:40:00,145.15,145.3,145.09,145.25,9633.0,134.8956,135.035,134.8398,134.9885,9633.0
2021-05-03 14:50:00,145.27,145.28,145.09,145.09,20422.0,135.0071,135.0164,134.8398,134.8398,20422.0
2021-05-03 15:00:00,145.16,145.16,144.75,144.83,11823.0,134.9049,134.9049,134.5239,134.5982,11823.0
2021-05-03 15:10:00,144.82,144.83,144.63,144.67,12627.0,134.5889,134.5982,134.4123,134.4495,12627.0
2021-05-03 15:20:00,144.69,144.77,144.62,144.74,15435.0,134.4681,134.5424,134.403,134.5146,15435.0
2021-05-03 15:30:00,144.73,144.86,144.5,144.66,23697.0,134.5053,134.6261,134.2915,134.4402,23697.0
2021-05-03 15:40:00,144.7,144.73,144.44,144.48,43115.0,134.4774,134.5053,134.2358,134.2729,43115.0
2021-05-03 15:50:00,144.48,144.52,144.36,144.43,161151.0,134.2729,134.3101,134.1614,134.2265,161151.0
2021-05-04 09:30:00,143.19,144.32,141.23,142.4,101409.0,133.0741,134.1242,131.2525,132.3399,101409.0
2021-05-04 09:40:00,142.28,142.56,141.25,141.48,58155.0,132.2284,132.4886,131.2711,131.4849,58155.0
2021-05-04 09:50:00,141.39,142.42,141.31,142.34,40690.0,131.4012,132.3585,131.3269,132.2841,40690.0
2021-05-04 10:00:00,142.34,142.76,141.98,142.74,33560.0,132.2841,132.6744,131.9495,132.6559,33560.0
2021-05-04 10:10:00,142.66,143.18,142.41,142.81,64768.0,132.5815,133.0648,132.3492,132.7209,64768.0
2021-05-04 10:20:00,142.81,143.18,142.67,142.85,73970.0,132.7209,133.0648,132.5908,132.7581,73970.0
2021-05-04 10:30:00,142.86,143.21,142.82,143.16,46187.0,132.7674,133.0927,132.7302,133.0462,46187.0
2021-05-04 10:40:00,143.22,143.37,143.06,143.07,21378.0,133.1019,133.2413,132.9533,132.9625,21378.0
2021-05-04 10:50:00,143.13,143.13,142.56,142.76,21873.0,133.0183,133.0183,132.4886,132.6744,21873.0
2021-05-04 11:00:00,142.76,143.2,142.67,143.2,45690.0,132.6744,133.0834,132.5908,133.0834,45690.0
2021-05-04 11:10:00,143.16,143.16,142.13,142.44,18544.0,133.0462,133.0462,132.089,132.3771,18544.0
2021-05-04 11:20:00,142.37,142.56,142.07,142.44,27743.0,132.312,132.4886,132.0332,132.3771,27743.0
2021-05-04 11:30:00,142.41,142.97,142.39,142.83,22794.0,132.3492,132.8696,132.3306,132.7395,22794.0
2021-05-04 11:40:00,142.8,143.14,142.78,143.05,95678.0,132.7116,133.0276,132.693,132.944,95678.0
2021-05-04 11:50:00,143.05,143.05,142.6,142.6,38063.0,132.944,132.944,132.5257,132.5257,38063.0
2021-05-04 12:00:00,142.67,143.5,142.67,143.45,145594.0,132.5908,133.3622,132.5908,133.3157,145594.0
2021-05-04 12:10:00,143.5,144.15,143.5,144.15,88051.0,133.3622,133.9662,133.3622,133.9662,88051.0
2021-05-04 12:20:00,144.17,144.36,143.74,143.89,49638.0,133.9848,134.1614,133.5852,133.7246,49638.0
2021-05-04 12:30:00,143.86,144.3,143.82,144.05,114139.0,133.6967,134.1056,133.6596,133.8733,114139.0
2021-05-04 12:40:00,143.97,144.05,143.68,143.76,34068.0,133.799,133.8733,133.5294,133.6038,34068.0
2021-05-04 12:50:00,143.75,143.87,143.63,143.78,22075.0,133.5945,133.706,133.483,133.6224,22075.0
2021-05-04 13:00:00,143.77,144.1,143.63,144.1,38490.0,133.6131,133.9198,133.483,133.9198,38490.0
2021-05-04 13:10:00,144.13,144.32,143.88,144.23,49922.0,133.9477,134.1242,133.7153,134.0406,49922.0
2021-05-04 13:20:00,144.24,145.09,144.17,144.8,66924.0,134.0499,134.8398,133.9848,134.5703,66924.0
2021-05-04 13:30:00,144.78,145.08,144.78,144.79,32409.0,134.5517,134.8305,134.5517,134.561,32409.0
2021-05-04 13:40:00,144.84,144.86,144.24,144.42,68858.0,134.6075,134.6261,134.0499,134.2172,68858.0
2021-05-04 13:50:00,144.42,144.79,144.42,144.65,28163.0,134.2172,134.561,134.2172,134.4309,28163.0
2021-05-04 14:00:00,144.65,144.72,144.35,144.58,33581.0,134.4309,134.496,134.1521,134.3659,33581.0
2021-05-04 14:10:00,144.61,144.97,144.58,144.75,29109.0,134.3937,134.7283,134.3659,134.5239,29109.0
2021-05-04 14:20:00,144.76,144.78,144.48,144.65,44834.0,134.5332,134.5517,134.2729,134.4309,44834.0
2021-05-04 14:30:00,144.63,144.83,144.34,144.34,13072.0,134.4123,134.5982,134.1428,134.1428,13072.0
2021-05-04 14:40:00,144.35,144.6,144.31,144.52,72107.0,134.1521,134.3845,134.1149,134.3101,72107.0
2021-05-04 14:50:00,144.49,144.58,144.46,144.5,23092.0,134.2822,134.3659,134.2543,134.2915,23092.0
2021-05-04 15:00:00,144.49,144.51,144.03,144.1,91922.0,134.2822,134.3008,133.8547,133.9198,91922.0
2021-05-04 15:10:00,144.12,144.23,143.81,144.11,71187.0,133.9384,134.0406,133.6503,133.9291,71187.0
2021-05-04 15:20:00,144.13,144.67,143.98,144.54,88026.0,133.9477,134.4495,133.8083,134.3287,88026.0
2021-05-04 15:30:00,144.54,144.78,144.45,144.71,120693.0,134.3287,134.5517,134.2451,134.4867,120693.0
2021-05-04 15:40:00,144.71,144.8,144.45,144.56,193263.0,134.4867,134.5703,134.2451,134.3473,193263.0
2021-05-04 15:50:00,144.58,144.89,144.51,144.67,440028.0,134.3659,134.654,134.3008,134.4495,440028.0
2021-05-05 09:30:00,145.31,145.31,144.38,145.2,88069.0,135.0443,135.0443,134.18,134.9421,88069.0
2021-05-05 09:40:00,145.19,145.19,144.42,144.78,31619.0,134.9328,134.9328,134.2172,134.5517,31619.0
2021-05-05 09:50:00,144.79,144.96,144.37,144.5,32621.0,134.561,134.719,134.1707,134.2915,32621.0
2021-05-05 10:00:00,144.48,144.5,143.72,143.8,44088.0,134.2729,134.2915,133.5666,133.641,44088.0
2021-05-05 10:10:00,143.73,144.02,143.62,143.73,33878.0,133.5759,133.8454,133.4737,133.5759,33878.0
2021-05-05 10:20:00,143.78,143.89,143.22,143.61,37753.0,133.6224,133.7246,133.1019,133.4644,37753.0
2021-05-05 10:30:00,143.55,144.07,143.21,144.06,49972.0,133.4086,133.8919,133.0927,133.8826,49972.0
2021-05-05 10:40:00,144.05,144.36,143.8,144.34,34180.0,133.8733,134.1614,133.641,134.1428,34180.0
2021-05-05 10:50:00,144.31,144.79,144.31,144.78,36652.0,134.1149,134.561,134.1149,134.5517,36652.0
2021-05-05 11:00:00,144.75,144.83,144.58,144.7,41501.0,134.5239,134.5982,134.3659,134.4774,41501.0
2021-05-05 11:10:00,144.72,144.98,144.63,144.64,24459.0,134.496,134.7376,134.4123,134.4216,24459.0
2021-05-05 11:20:00,144.66,144.85,144.66,144.7,18229.0,134.4402,134.6168,134.4402,134.4774,18229.0
2021-05-05 11:30:00,144.75,144.85,144.69,144.84,20165.0,134.5239,134.6168,134.4681,134.6075,20165.0
2021-05-05 11:40:00,144.84,145.28,144.78,145.21,27051.0,134.6075,135.0164,134.5517,134.9514,27051.0
2021-05-05 11:50:00,145.2,145.26,145.09,145.25,114119.0,134.9421,134.9978,134.8398,134.9885,114119.0
2021-05-05 12:00:00,145.27,145.42,145.09,145.35,61934.0,135.0071,135.1465,134.8398,135.0815,61934.0
2021-05-05 12:10:00,145.34,145.55,145.27,145.4,49194.0,135.0722,135.2673,135.0071,135.1279,49194.0
2021-05-05 12:20:00,145.4,145.64,145.28,145.64,18165.0,135.1279,135.351,135.0164,135.351,18165.0
2021-05-05 12:30:00,145.67,146.07,145.67,146.07,23060.0,135.3789,135.7506,135.3789,135.7506,23060.0
2021-05-05 12:40:00,146.07,146.11,145.81,146.01,14676.0,135.7506,135.7878,135.509,135.6948,14676.0
2021-05-05 12:50:00,145.99,146.12,145.9,145.93,18594.0,135.6763,135.7971,135.5926,135.6205,18594.0
2021-05-05 13:00:00,145.93,146.12,145.9,145.97,7093.0,135.6205,135.7971,135.5926,135.6577,7093.0
2021-05-05 13:10:00,146.01,146.01,145.77,145.82,14616.0,135.6948,135.6948,135.4718,135.5183,14616.0
2021-05-05 13:20:00,145.82,145.87,145.63,145.64,20099.0,135.5183,135.5647,135.3417,135.351,20099.0
2021-05-05 13:30:00,145.64,145.89,145.56,145.81,26678.0,135.351,135.5833,135.2766,135.509,26678.0
2021-05-05 13:40:00,145.8,146.09,145.71,146.09,7991.0,135.4997,135.7692,135.416,135.7692,7991.0
2021-05-05 13:50:00,146.1,146.18,145.87,145.99,19079.0,135.7785,135.8528,135.5647,135.6763,19079.0
2021-05-05 14:00:00,146.0,146.05,145.87,145.99,24584.0,135.6855,135.732,135.5647,135.6763,24584.0
2021-05-05 14:10:00,145.97,146.02,145.77,145.88,35963.0,135.6577,135.7041,135.4718,135.574,35963.0
2021-05-05 14:20:00,145.87,146.12,145.83,146.04,19362.0,135.5647,135.7971,135.5276,135.7227,19362.0
2021-05-05 14:30:00,146.03,146.26,145.99,146.1,71278.0,135.7134,135.9272,135.6763,135.7785,71278.0
2021-05-05 14:40:00,146.11,146.39,145.95,146.37,57419.0,135.7878,136.048,135.6391,136.0294,57419.0
2021-05-05 14:50:00,146.35,146.42,146.13,146.39,33570.0,136.0108,136.0759,135.8064,136.048,33570.0
2021-05-05 15:00:00,146.42,146.5,145.94,145.94,38406.0,136.0759,136.1502,135.6298,135.6298,38406.0
2021-05-05 15:10:00,145.89,146.2,145.84,145.95,38891.0,135.5833,135.8714,135.5369,135.6391,38891.0
2021-05-05 15:20:00,145.95,146.02,145.85,145.99,49210.0,135.6391,135.7041,135.5461,135.6763,49210.0
2021-05-05 15:30:00,145.97,145.98,145.57,145.6,70914.0,135.6577,135.667,135.2859,135.3138,70914.0
2021-05-05 15:40:00,145.61,145.66,145.3,145.32,78783.0,135.3231,135.3696,135.035,135.0536,78783.0
2021-05-05 15:50:00,145.18,145.57,145.18,145.47,187750.0,134.9235,135.2859,134.9235,135.193,187750.0
2021-05-06 09:30:00,145.75,146.01,144.78,145.85,60287.0,135.4532,135.6948,134.5517,135.5461,60287.0
2021-05-06 09:40:00,145.87,145.94,145.28,145.31,20364.0,135.5647,135.6298,135.0164,135.0443,20364.0
2021-05-06 09:50:00,145.3,145.43,145.02,145.23,21103.0,135.035,135.1558,134.7748,134.9699,21103.0
2021-05-06 10:00:00,145.16,145.16,144.64,144.64,25623.0,134.9049,134.9049,134.4216,134.4216,25623.0
2021-05-06 10:10:00,144.66,144.92,144.6,144.86,20495.0,134.4402,134.6818,134.3845,134.6261,20495.0
2021-05-06 10:20:00,144.75,145.17,144.59,145.14,21666.0,134.5239,134.9142,134.3752,134.8863,21666.0
2021-05-06 10:30:00,145.08,145.45,144.89,145.2,26063.0,134.8305,135.1744,134.654,134.9421,26063.0
2021-05-06 10:40:00,145.19,145.22,144.95,145.08,31325.0,134.9328,134.9607,134.7097,134.8305,31325.0
2021-05-06 10:50:00,145.12,145.45,145.1,145.27,32969.0,134.8677,135.1744,134.8491,135.0071,32969.0
2021-05-06 11:00:00,145.27,145.36,145.0,145.03,29726.0,135.0071,135.0908,134.7562,134.7841,29726.0
2021-05-06 11:10:00,145.06,145.22,144.91,145.22,29119.0,134.812,134.9607,134.6726,134.9607,29119.0
2021-05-06 11:20:00,145.22,145.65,145.19,145.55,33254.0,134.9607,135.3603,134.9328,135.2673,33254.0
2021-05-06 11:30:00,145.58,145.63,145.42,145.56,49231.0,135.2952,135.3417,135.1465,135.2766,49231.0
2021-05-06 11:40:00,145.56,145.58,145.41,145.53,59749.0,135.2766,135.2952,135.1372,135.2488,59749.0
2021-05-06 11:50:00,145.57,145.85,145.52,145.75,51705.0,135.2859,135.5461,135.2395,135.4532,51705.0
2021-05-06 12:00:00,145.79,145.86,145.63,145.72,21660.0,135.4904,135.5554,135.3417,135.4253,21660.0
2021-05-06 12:10:00,145.75,145.75,145.55,145.57,14249.0,135.4532,135.4532,135.2673,135.2859,14249.0
2021-05-06 12:20:00,145.6,145.8,145.56,145.73,12294.0,135.3138,135.4997,135.2766,135.4346,12294.0
2021-05-06 12:30:00,145.76,145.85,145.48,145.59,19489.0,135.4625,135.5461,135.2023,135.3045,19489.0
2021-05-06 12:40:00,145.6,145.79,145.58,145.74,13774.0,135.3138,135.4904,135.2952,135.4439,13774.0
2021-05-06 12:50:00,145.71,145.82,145.62,145.65,10050.0,135.416,135.5183,135.3324,135.3603,10050.0
2021-05-06 13:00:00,145.68,145.84,145.68,145.84,13073.0,135.3882,135.5369,135.3882,135.5369,13073.0
2021-05-06 13:10:00,145.84,145.95,145.7,145.76,13511.0,135.5369,135.6391,135.4067,135.4625,13511.0
2021-05-06 13:20:00,145.78,145.9,145.77,145.87,7756.0,135.4811,135.5926,135.4718,135.5647,7756.0
2021-05-06 13:30:00,145.9,145.93,145.75,145.8,10567.0,135.5926,135.6205,135.4532,135.4997,10567.0
2021-05-06 13:40:00,145.79,145.83,145.65,145.7,13662.0,135.4904,135.5276,135.3603,135.4067,13662.0
2021-05-06 13:50:00,145.69,145.69,145.35,145.36,14185.0,135.3974,135.3974,135.0815,135.0908,14185.0
2021-05-06 14:00:00,145.36,145.4,145.24,145.27,11313.0,135.0908,135.1279,134.9792,135.0071,11313.0
2021-05-06 14:10:00,145.29,145.5,145.05,145.26,20088.0,135.0257,135.2209,134.8027,134.9978,20088.0
2021-05-06 14:20:00,145.25,145.37,145.1,145.22,15584.0,134.9885,135.1001,134.8491,134.9607,15584.0
2021-05-06 14:30:00,145.25,145.35,145.11,145.26,15405.0,134.9885,135.0815,134.8584,134.9978,15405.0
2021-05-06 14:40:00,145.24,145.51,145.2,145.46,15398.0,134.9792,135.2302,134.9421,135.1837,15398.0
2021-05-06 14:50:00,145.48,145.61,145.4,145.53,20173.0,135.2023,135.3231,135.1279,135.2488,20173.0
2021-05-06 15:00:00,145.5,145.82,145.5,145.76,42597.0,135.2209,135.5183,135.2209,135.4625,42597.0
2021-05-06 15:10:00,145.77,145.79,145.42,145.58,26455.0,135.4718,135.4904,135.1465,135.2952,26455.0
2021-05-06 15:20:00,145.56,145.83,145.53,145.74,23110.0,135.2766,135.5276,135.2488,135.4439,23110.0
2021-05-06 15:30:00,145.76,145.85,145.7,145.83,42384.0,135.4625,135.5461,135.4067,135.5276,42384.0
2021-05-06 15:40:00,145.83,146.09,145.82,146.06,59098.0,135.5276,135.7692,135.5183,135.7413,59098.0
2021-05-06 15:50:00,146.11,146.5,146.07,146.44,169300.0,135.7878,136.1502,135.7506,136.0945,169300.0
2021-05-07 09:30:00,145.65,146.19,144.46,145.25,61060.0,135.3603,135.8621,134.2543,134.9885,61060.0
2021-05-07 09:40:00,145.31,146.0,145.28,145.87,29840.0,135.0443,135.6855,135.0164,135.5647,29840.0
2021-05-07 09:50:00,145.87,146.07,145.43,145.68,30864.0,135.5647,135.7506,135.1558,135.3882,30864.0
2021-05-07 10:00:00,145.64,146.14,145.64,146.06,28684.0,135.351,135.8157,135.351,135.7413,28684.0
2021-05-07 10:10:00,146.05,146.39,146.05,146.14,27077.0,135.732,136.048,135.732,135.8157,27077.0
2021-05-07 10:20:00,146.09,146.47,146.09,146.36,16974.0,135.7692,136.1223,135.7692,136.0201,16974.0
2021-05-07 10:30:00,146.36,146.62,146.2,146.58,21602.0,136.0201,136.2617,135.8714,136.2246,21602.0
2021-05-07 10:40:00,146.63,146.83,146.49,146.55,17519.0,136.271,136.4569,136.1409,136.1967,17519.0
2021-05-07 10:50:00,146.53,146.66,146.34,146.34,24944.0,136.1781,136.2989,136.0015,136.0015,24944.0
2021-05-07 11:00:00,146.38,146.62,146.38,146.47,13732.0,136.0387,136.2617,136.0387,136.1223,13732.0
2021-05-07 11:10:00,146.46,146.6,146.35,146.53,11971.0,136.1131,136.2432,136.0108,136.1781,11971.0
2021-05-07 11:20:00,146.53,146.83,146.53,146.72,22847.0,136.1781,136.4569,136.1781,136.3547,22847.0
2021-05-07 11:30:00,146.71,147.03,146.64,146.97,14289.0,136.3454,136.6428,136.2803,136.587,14289.0
2021-05-07 11:40:00,147.03,147.2,146.8,146.94,18452.0,136.6428,136.8008,136.429,136.5591,18452.0
2021-05-07 11:50:00,146.96,147.0,146.76,146.88,17872.0,136.5777,136.6149,136.3919,136.5034,17872.0
2021-05-07 12:00:00,146.9,147.04,146.83,147.03,22969.0,136.522,136.6521,136.4569,136.6428,22969.0
2021-05-07 12:10:00,147.03,147.12,146.98,146.98,15614.0,136.6428,136.7264,136.5963,136.5963,15614.0
2021-05-07 12:20:00,146.96,147.44,146.96,147.43,14906.0,136.5777,137.0238,136.5777,137.0145,14906.0
2021-05-07 12:30:00,147.46,147.5,147.32,147.46,30501.0,137.0424,137.0796,136.9123,137.0424,30501.0
2021-05-07 12:40:00,147.47,147.71,147.4,147.59,15867.0,137.0517,137.2747,136.9866,137.1632,15867.0
2021-05-07 12:50:00,147.61,147.88,147.58,147.74,14649.0,137.1818,137.4327,137.1539,137.3026,14649.0
2021-05-07 13:00:00,147.77,147.86,147.69,147.81,16137.0,137.3305,137.4141,137.2562,137.3677,16137.0
2021-05-07 13:10:00,147.84,147.91,147.78,147.84,13134.0,137.3956,137.4606,137.3398,137.3956,13134.0
2021-05-07 13:20:00,147.85,148.09,147.83,147.84,13672.0,137.4049,137.6279,137.3863,137.3956,13672.0
2021-05-07 13:30:00,147.85,148.03,147.82,147.89,13613.0,137.4049,137.5721,137.377,137.442,13613.0
2021-05-07 13:40:00,147.92,148.0,147.86,147.86,15409.0,137.4699,137.5443,137.4141,137.4141,15409.0
2021-05-07 13:50:00,147.85,148.05,147.85,148.03,14181.0,137.4049,137.5907,137.4049,137.5721,14181.0
2021-05-07 14:00:00,148.02,148.12,147.82,148.1,16857.0,137.5628,137.6558,137.377,137.6372,16857.0
2021-05-07 14:10:00,148.11,148.34,148.05,148.28,26531.0,137.6465,137.8602,137.5907,137.8045,26531.0
2021-05-07 14:20:00,148.29,148.29,148.12,148.22,21037.0,137.8138,137.8138,137.6558,137.7487,21037.0
2021-05-07 14:30:00,148.23,148.25,148.05,148.11,17214.0,137.758,137.7766,137.5907,137.6465,17214.0
2021-05-07 14:40:00,148.08,148.08,147.67,147.67,16537.0,137.6186,137.6186,137.2376,137.2376,16537.0
2021-05-07 14:50:00,147.67,147.74,147.4,147.46,18113.0,137.2376,137.3026,136.9866,137.0424,18113.0
2021-05-07 15:00:00,147.46,147.64,147.33,147.51,13888.0,137.0424,137.2097,136.9216,137.0889,13888.0
2021-05-07 15:10:00,147.48,147.53,147.34,147.44,24271.0,137.061,137.1075,136.9309,137.0238,24271.0
2021-05-07 15:20:00,147.45,147.47,147.26,147.38,25128.0,137.0331,137.0517,136.8565,136.9681,25128.0
2021-05-07 15:30:00,147.4,147.6,147.31,147.51,40176.0,136.9866,137.1725,136.903,137.0889,40176.0
2021-05-07 15:40:00,147.52,147.69,147.36,147.48,41066.0,137.0982,137.2562,136.9495,137.061,41066.0
2021-05-07 15:50:00,147.49,147.69,147.43,147.47,110623.0,137.0703,137.2562,137.0145,137.0517,110623.0
2021-05-10 09:30:00,148.04,148.45,147.76,147.83,39685.0,137.5814,137.9625,137.3212,137.3863,39685.0
2021-05-10 09:40:00,147.84,148.19,147.65,148.1,29507.0,137.3956,137.7208,137.219,137.6372,29507.0
2021-05-10 09:50:00,148.12,148.68,148.11,148.59,13733.0,137.6558,138.1762,137.6465,138.0926,13733.0
2021-05-10 10:00:00,148.6,148.98,148.53,148.96,17238.0,138.1019,138.455,138.0368,138.4364,17238.0
2021-05-10 10:10:00,148.96,149.13,148.69,148.86,21507.0,138.4364,138.5944,138.1855,138.3435,21507.0
2021-05-10 10:20:00,148.87,149.18,148.78,148.84,19663.0,138.3528,138.6409,138.2691,138.3249,19663.0
2021-05-10 10:30:00,148.83,148.88,148.6,148.69,24716.0,138.3156,138.3621,138.1019,138.1855,24716.0
2021-05-10 10:40:00,148.68,148.77,148.46,148.54,16746.0,138.1762,138.2599,137.9718,138.0461,16746.0
2021-05-10 10:50:00,148.53,149.23,148.53,149.19,15601.0,138.0368,138.6874,138.0368,138.6502,15601.0
2021-05-10 11:00:00,149.15,149.31,148.98,149.14,19291.0,138.613,138.7617,138.455,138.6037,19291.0
2021-05-10 11:10:00,149.1,149.21,148.79,149.03,22725.0,138.5665,138.6688,138.2784,138.5015,22725.0
2021-05-10 11:20:00,149.04,149.26,149.04,149.21,18880.0,138.5108,138.7152,138.5108,138.6688,18880.0
2021-05-10 11:30:00,149.25,149.38,149.08,149.14,31199.0,138.7059,138.8268,138.548,138.6037,31199.0
2021-05-10 11:40:00,149.14,149.18,148.7,148.87,13402.0,138.6037,138.6409,138.1948,138.3528,13402.0
2021-05-10 11:50:00,148.87,148.99,148.83,148.93,7602.0,138.3528,138.4643,138.3156,138.4086,7602.0
2021-05-10 12:00:00,148.87,148.94,148.71,148.72,8017.0,138.3528,138.4178,138.2041,138.2134,8017.0
2021-05-10 12:10:00,148.74,149.0,148.7,148.96,12904.0,138.232,138.4736,138.1948,138.4364,12904.0
2021-05-10 12:20:00,148.95,148.99,148.77,148.78,10155.0,138.4271,138.4643,138.2599,138.2691,10155.0
2021-05-10 12:30:00,148.78,148.98,148.77,148.89,10906.0,138.2691,138.455,138.2599,138.3714,10906.0
2021-05-10 12:40:00,148.85,148.86,148.72,148.78,7310.0,138.3342,138.3435,138.2134,138.2691,7310.0
2021-05-10 12:50:00,148.82,148.9,148.8,148.83,9336.0,138.3063,138.3807,138.2877,138.3156,9336.0
2021-05-10 13:00:00,148.84,148.88,148.61,148.75,14181.0,138.3249,138.3621,138.1112,138.2413,14181.0
2021-05-10 13:10:00,148.77,148.94,148.58,148.62,11840.0,138.2599,138.4178,138.0833,138.1205,11840.0
2021-05-10 13:20:00,148.63,148.74,148.6,148.62,6617.0,138.1297,138.232,138.1019,138.1205,6617.0
2021-05-10 13:30:00,148.62,148.83,148.58,148.77,11667.0,138.1205,138.3156,138.0833,138.2599,11667.0
2021-05-10 13:40:00,148.74,148.81,148.6,148.79,13232.0,138.232,138.297,138.1019,138.2784,13232.0
2021-05-10 13:50:00,148.83,148.91,148.75,148.82,10255.0,138.3156,138.39,138.2413,138.3063,10255.0
2021-05-10 14:00:00,148.81,148.94,148.77,148.9,8731.0,138.297,138.4178,138.2599,138.3807,8731.0
2021-05-10 14:10:00,148.92,149.01,148.44,148.46,13050.0,138.3993,138.4829,137.9532,137.9718,13050.0
2021-05-10 14:20:00,148.48,148.54,148.24,148.34,15492.0,137.9903,138.0461,137.7673,137.8602,15492.0
2021-05-10 14:30:00,148.32,148.32,147.97,147.99,19944.0,137.8416,137.8416,137.5164,137.535,19944.0
2021-05-10 14:40:00,147.95,148.03,147.87,147.96,15268.0,137.4978,137.5721,137.4234,137.5071,15268.0
2021-05-10 14:50:00,147.94,147.96,147.71,147.92,20482.0,137.4885,137.5071,137.2747,137.4699,20482.0
2021-05-10 15:00:00,147.92,148.04,147.68,147.93,26813.0,137.4699,137.5814,137.2469,137.4792,26813.0
2021-05-10 15:10:00,147.94,148.18,147.86,147.92,22917.0,137.4885,137.7115,137.4141,137.4699,22917.0
2021-05-10 15:20:00,147.88,148.02,147.79,147.96,18714.0,137.4327,137.5628,137.3491,137.5071,18714.0
2021-05-10 15:30:00,147.93,147.95,147.57,147.7,42492.0,137.4792,137.4978,137.1446,137.2654,42492.0
2021-05-10 15:40:00,147.69,147.92,147.5,147.56,49475.0,137.2562,137.4699,137.0796,137.1353,49475.0
2021-05-10 15:50:00,147.61,147.64,147.39,147.4,121117.0,137.1818,137.2097,136.9773,136.9866,121117.0
2021-05-11 09:30:00,146.52,146.91,145.14,145.61,55853.0,136.1688,136.5313,134.8863,135.3231,55853.0
2021-05-11 09:40:00,145.64,146.15,145.44,146.1,49056.0,135.351,135.825,135.1651,135.7785,49056.0
2021-05-11 09:50:00,146.13,146.66,146.13,146.6,23580.0,135.8064,136.2989,135.8064,136.2432,23580.0
2021-05-11 10:00:00,146.57,146.92,146.14,146.14,24515.0,136.2153,136.5406,135.8157,135.8157,24515.0
2021-05-11 10:10:00,146.16,146.25,145.75,145.75,40751.0,135.8342,135.9179,135.4532,135.4532,40751.0
2021-05-11 10:20:00,145.78,146.19,145.32,145.42,39296.0,135.4811,135.8621,135.0536,135.1465,39296.0
2021-05-11 10:30:00,145.44,145.49,144.53,144.62,23069.0,135.1651,135.2116,134.3194,134.403,23069.0
2021-05-11 10:40:00,144.63,144.88,144.39,144.84,46371.0,134.4123,134.6447,134.1893,134.6075,46371.0
2021-05-11 10:50:00,144.79,145.1,144.74,144.93,23677.0,134.561,134.8491,134.5146,134.6911,23677.0
2021-05-11 11:00:00,144.89,144.97,144.45,144.62,28838.0,134.654,134.7283,134.2451,134.403,28838.0
2021-05-11 11:10:00,144.62,145.0,144.38,145.0,21066.0,134.403,134.7562,134.18,134.7562,21066.0
2021-05-11 11:20:00,144.99,145.34,144.92,145.34,29515.0,134.7469,135.0722,134.6818,135.0722,29515.0
2021-05-11 11:30:00,145.29,145.56,145.18,145.35,14485.0,135.0257,135.2766,134.9235,135.0815,14485.0
2021-05-11 11:40:00,145.37,145.37,144.87,145.22,31630.0,135.1001,135.1001,134.6354,134.9607,31630.0
2021-05-11 11:50:00,145.25,145.37,145.07,145.2,20581.0,134.9885,135.1001,134.8212,134.9421,20581.0
2021-05-11 12:00:00,145.16,145.16,144.73,144.78,20162.0,134.9049,134.9049,134.5053,134.5517,20162.0
2021-05-11 12:10:00,144.74,145.12,144.7,145.08,19918.0,134.5146,134.8677,134.4774,134.8305,19918.0
2021-05-11 12:20:00,145.09,145.13,144.9,144.92,12012.0,134.8398,134.877,134.6633,134.6818,12012.0
2021-05-11 12:30:00,144.93,145.04,144.55,144.99,20059.0,134.6911,134.7934,134.338,134.7469,20059.0
2021-05-11 12:40:00,144.99,145.04,144.72,144.76,10313.0,134.7469,134.7934,134.496,134.5332,10313.0
2021-05-11 12:50:00,144.78,144.78,144.46,144.56,10553.0,134.5517,134.5517,134.2543,134.3473,10553.0
2021-05-11 13:00:00,144.53,144.9,144.47,144.81,11353.0,134.3194,134.6633,134.2636,134.5796,11353.0
2021-05-11 13:10:00,144.85,145.05,144.67,144.82,17333.0,134.6168,134.8027,134.4495,134.5889,17333.0
2021-05-11 13:20:00,144.84,144.99,144.68,144.96,13221.0,134.6075,134.7469,134.4588,134.719,13221.0
2021-05-11 13:30:00,145.02,145.14,144.95,145.14,12675.0,134.7748,134.8863,134.7097,134.8863,12675.0
2021-05-11 13:40:00,145.11,145.29,145.11,145.28,9660.0,134.8584,135.0257,134.8584,135.0164,9660.0
2021-05-11 13:50:00,145.28,145.44,145.0,145.38,17846.0,135.0164,135.1651,134.7562,135.1093,17846.0
2021-05-11 14:00:00,145.45,145.63,145.34,145.34,14954.0,135.1744,135.3417,135.0722,135.0722,14954.0
2021-05-11 14:10:00,145.35,145.41,145.09,145.22,13687.0,135.0815,135.1372,134.8398,134.9607,13687.0
2021-05-11 14:20:00,145.26,145.58,145.2,145.54,16104.0,134.9978,135.2952,134.9421,135.258,16104.0
2021-05-11 14:30:00,145.54,145.55,145.14,145.3,21062.0,135.258,135.2673,134.8863,135.035,21062.0
2021-05-11 14:40:00,145.31,145.59,145.13,145.59,21243.0,135.0443,135.3045,134.877,135.3045,21243.0
2021-05-11 14:50:00,145.56,145.77,145.5,145.66,19015.0,135.2766,135.4718,135.2209,135.3696,19015.0
2021-05-11 15:00:00,145.63,145.79,145.55,145.69,18697.0,135.3417,135.4904,135.2673,135.3974,18697.0
2021-05-11 15:10:00,145.71,145.77,145.49,145.75,39837.0,135.416,135.4718,135.2116,135.4532,39837.0
2021-05-11 15:20:00,145.81,146.12,145.77,145.97,23814.0,135.509,135.7971,135.4718,135.6577,23814.0
2021-05-11 15:30:00,145.96,146.02,145.23,145.28,34288.0,135.6484,135.7041,134.9699,135.0164,34288.0
2021-05-11 15:40:00,145.25,145.72,145.2,145.72,44763.0,134.9885,135.4253,134.9421,135.4253,44763.0
2021-05-11 15:50:00,145.77,145.96,145.42,145.83,135243.0,135.4718,135.6484,135.1465,135.5276,135243.0
2021-05-12 09:30:00,145.02,146.03,145.01,145.59,64565.0,134.7748,135.7134,134.7655,135.3045,64565.0
2021-05-12 09:40:00,145.59,145.75,145.26,145.36,28759.0,135.3045,135.4532,134.9978,135.0908,28759.0
2021-05-12 09:50:00,145.38,145.71,145.25,145.65,50884.0,135.1093,135.416,134.9885,135.3603,50884.0
2021-05-12 10:00:00,145.72,146.05,145.48,145.95,83440.0,135.4253,135.732,135.2023,135.6391,83440.0
2021-05-12 10:10:00,145.94,146.1,145.85,145.93,56648.0,135.6298,135.7785,135.5461,135.6205,56648.0
2021-05-12 10:20:00,145.93,146.08,145.47,145.47,26110.0,135.6205,135.7599,135.193,135.193,26110.0
2021-05-12 10:30:00,145.49,145.65,145.29,145.57,35660.0,135.2116,135.3603,135.0257,135.2859,35660.0
2021-05-12 10:40:00,145.54,145.69,145.43,145.47,58124.0,135.258,135.3974,135.1558,135.193,58124.0
2021-05-12 10:50:00,145.47,145.77,145.39,145.68,57153.0,135.193,135.4718,135.1186,135.3882,57153.0
2021-05-12 11:00:00,145.65,145.76,145.52,145.65,24660.0,135.3603,135.4625,135.2395,135.3603,24660.0
2021-05-12 11:10:00,145.64,145.76,145.55,145.71,31230.0,135.351,135.4625,135.2673,135.416,31230.0
2021-05-12 11:20:00,145.67,145.75,145.45,145.72,57805.0,135.3789,135.4532,135.1744,135.4253,57805.0
2021-05-12 11:30:00,145.69,145.72,145.47,145.5,46482.0,135.3974,135.4253,135.193,135.2209,46482.0
2021-05-12 11:40:00,145.49,145.82,145.36,145.43,36136.0,135.2116,135.5183,135.0908,135.1558,36136.0
2021-05-12 11:50:00,145.4,145.43,144.94,145.1,91377.0,135.1279,135.1558,134.7004,134.8491,91377.0
2021-05-12 12:00:00,145.09,145.28,145.01,145.15,91858.0,134.8398,135.0164,134.7655,134.8956,91858.0
2021-05-12 12:10:00,145.15,145.23,144.91,145.15,293875.0,134.8956,134.9699,134.6726,134.8956,293875.0
2021-05-12 12:20:00,145.13,145.23,144.61,145.15,82966.0,134.877,134.9699,134.3937,134.8956,82966.0
2021-05-12 12:30:00,145.1,145.13,144.85,144.9,24157.0,134.8491,134.877,134.6168,134.6633,24157.0
2021-05-12 12:40:00,144.88,145.05,144.74,144.99,31187.0,134.6447,134.8027,134.5146,134.7469,31187.0
2021-05-12 12:50:00,145.05,145.12,144.79,144.87,19072.0,134.8027,134.8677,134.561,134.6354,19072.0
2021-05-12 13:00:00,144.89,145.23,144.82,145.18,25601.0,134.654,134.9699,134.5889,134.9235,25601.0
2021-05-12 13:10:00,145.18,145.47,145.18,145.31,14465.0,134.9235,135.193,134.9235,135.0443,14465.0
2021-05-12 13:20:00,145.28,145.28,144.84,144.92,20333.0,135.0164,135.0164,134.6075,134.6818,20333.0
2021-05-12 13:30:00,144.89,145.05,144.69,144.94,24299.0,134.654,134.8027,134.4681,134.7004,24299.0
2021-05-12 13:40:00,144.92,144.99,144.79,144.83,24113.0,134.6818,134.7469,134.561,134.5982,24113.0
2021-05-12 13:50:00,144.83,145.0,144.69,144.92,19812.0,134.5982,134.7562,134.4681,134.6818,19812.0
2021-05-12 14:00:00,144.95,145.01,144.77,144.85,28734.0,134.7097,134.7655,134.5424,134.6168,28734.0
2021-05-12 14:10:00,144.84,144.9,144.69,144.8,26784.0,134.6075,134.6633,134.4681,134.5703,26784.0
2021-05-12 14:20:00,144.83,144.89,144.59,144.59,35070.0,134.5982,134.654,134.3752,134.3752,35070.0
2021-05-12 14:30:00,144.55,144.78,144.38,144.69,55965.0,134.338,134.5517,134.18,134.4681,55965.0
2021-05-12 14:40:00,144.68,145.05,144.61,144.93,20900.0,134.4588,134.8027,134.3937,134.6911,20900.0
2021-05-12 14:50:00,144.97,145.09,144.83,144.86,20787.0,134.7283,134.8398,134.5982,134.6261,20787.0
2021-05-12 15:00:00,144.86,144.91,144.67,144.85,28767.0,134.6261,134.6726,134.4495,134.6168,28767.0
2021-05-12 15:10:00,144.85,144.88,144.23,144.23,46907.0,134.6168,134.6447,134.0406,134.0406,46907.0
2021-05-12 15:20:00,144.29,144.3,143.65,143.7,22343.0,134.0964,134.1056,133.5016,133.548,22343.0
2021-05-12 15:30:00,143.69,143.78,143.3,143.64,57145.0,133.5387,133.6224,133.1763,133.4923,57145.0
2021-05-12 15:40:00,143.64,143.93,143.47,143.89,63785.0,133.4923,133.7618,133.3343,133.7246,63785.0
2021-05-12 15:50:00,143.88,143.93,143.54,143.72,219210.0,133.7153,133.7618,133.3993,133.5666,219210.0
2021-05-13 09:30:00,142.61,143.91,142.61,143.59,66903.0,133.2259,134.4404,133.2259,134.1414,66903.0
2021-05-13 09:40:00,143.76,144.56,143.52,143.98,35211.0,134.3002,135.0476,134.076,134.5057,35211.0
2021-05-13 09:50:00,143.97,144.91,143.97,144.57,53269.0,134.4964,135.3746,134.4964,135.0569,53269.0
2021-05-13 10:00:00,144.57,144.83,144.27,144.27,23689.0,135.0569,135.2998,134.7767,134.7767,23689.0
2021-05-13 10:10:00,144.23,144.9,144.23,144.55,15557.0,134.7393,135.3652,134.7393,135.0382,15557.0
2021-05-13 10:20:00,144.52,144.7,144.4,144.61,31745.0,135.0102,135.1784,134.8981,135.0943,31745.0
2021-05-13 10:30:00,144.59,144.68,144.27,144.52,21335.0,135.0756,135.1597,134.7767,135.0102,21335.0
2021-05-13 10:40:00,144.53,144.64,144.34,144.54,30961.0,135.0196,135.1223,134.8421,135.0289,30961.0
2021-05-13 10:50:00,144.56,144.89,144.42,144.58,56574.0,135.0476,135.3559,134.9168,135.0663,56574.0
2021-05-13 11:00:00,144.6,144.99,144.35,144.81,84507.0,135.0849,135.4493,134.8514,135.2811,84507.0
2021-05-13 11:10:00,144.83,145.0,144.5,144.98,49444.0,135.2998,135.4586,134.9915,135.4399,49444.0
2021-05-13 11:20:00,144.96,145.17,144.59,144.63,48107.0,135.4213,135.6174,135.0756,135.113,48107.0
2021-05-13 11:30:00,144.6,145.01,144.55,144.99,12871.0,135.0849,135.468,135.0382,135.4493,12871.0
2021-05-13 11:40:00,144.98,145.05,144.62,144.93,13949.0,135.4399,135.5053,135.1036,135.3932,13949.0
2021-05-13 11:50:00,144.88,145.08,144.7,144.76,8595.0,135.3465,135.5334,135.1784,135.2344,8595.0
2021-05-13 12:00:00,144.8,144.94,144.68,144.84,10375.0,135.2718,135.4026,135.1597,135.3092,10375.0
2021-05-13 12:10:00,144.82,145.07,144.82,144.9,13973.0,135.2905,135.524,135.2905,135.3652,13973.0
2021-05-13 12:20:00,144.89,145.13,144.82,145.09,15773.0,135.3559,135.5801,135.2905,135.5427,15773.0
2021-05-13 12:30:00,145.14,145.21,145.03,145.11,24001.0,135.5894,135.6548,135.4867,135.5614,24001.0
2021-05-13 12:40:00,144.98,145.25,144.85,145.25,14671.0,135.4399,135.6922,135.3185,135.6922,14671.0
2021-05-13 12:50:00,145.32,145.32,144.85,145.09,16536.0,135.7576,135.7576,135.3185,135.5427,16536.0
2021-05-13 13:00:00,145.09,145.13,144.72,145.13,33835.0,135.5427,135.5801,135.1971,135.5801,33835.0
2021-05-13 13:10:00,145.1,145.41,144.99,145.02,14740.0,135.552,135.8416,135.4493,135.4773,14740.0
2021-05-13 13:20:00,145.03,145.05,144.75,145.03,15753.0,135.4867,135.5053,135.2251,135.4867,15753.0
2021-05-13 13:30:00,144.93,145.05,144.57,144.67,15688.0,135.3932,135.5053,135.0569,135.1503,15688.0
2021-05-13 13:40:00,144.65,144.93,144.58,144.59,19588.0,135.1317,135.3932,135.0663,135.0756,19588.0
2021-05-13 13:50:00,144.76,145.18,144.71,145.01,21542.0,135.2344,135.6268,135.1877,135.468,21542.0
2021-05-13 14:00:00,144.98,145.41,144.95,145.29,15088.0,135.4399,135.8416,135.4119,135.7295,15088.0
2021-05-13 14:10:00,145.35,145.45,145.22,145.28,16432.0,135.7856,135.879,135.6642,135.7202,16432.0
2021-05-13 14:20:00,145.29,145.75,145.29,145.75,21441.0,135.7295,136.1593,135.7295,136.1593,21441.0
2021-05-13 14:30:00,145.71,145.9,145.61,145.74,14936.0,136.1219,136.2994,136.0285,136.1499,14936.0
2021-05-13 14:40:00,145.76,145.88,145.58,145.68,12438.0,136.1686,136.2807,136.0005,136.0939,12438.0
2021-05-13 14:50:00,145.68,145.84,145.59,145.75,19204.0,136.0939,136.2434,136.0098,136.1593,19204.0
2021-05-13 15:00:00,145.78,146.2,145.78,146.2,47802.0,136.1873,136.5797,136.1873,136.5797,47802.0
2021-05-13 15:10:00,146.18,146.2,145.88,145.92,16652.0,136.561,136.5797,136.2807,136.3181,16652.0
2021-05-13 15:20:00,145.96,146.27,145.88,146.25,27321.0,136.3555,136.6451,136.2807,136.6264,27321.0
2021-05-13 15:30:00,146.25,146.79,146.24,146.57,85856.0,136.6264,137.1308,136.617,136.9253,85856.0
2021-05-13 15:40:00,146.58,146.77,146.5,146.66,69408.0,136.9347,137.1122,136.8599,137.0094,69408.0
2021-05-13 15:50:00,146.66,146.69,145.68,145.73,165263.0,137.0094,137.0374,136.0939,136.1406,165263.0
2021-05-14 09:30:00,146.71,147.15,146.3,146.89,41204.0,137.0561,137.4672,136.6731,137.2243,41204.0
2021-05-14 09:40:00,146.9,147.71,146.84,147.63,12009.0,137.2336,137.9903,137.1776,137.9156,12009.0
2021-05-14 09:50:00,147.62,147.74,147.51,147.61,14565.0,137.9062,138.0183,137.8035,137.8969,14565.0
2021-05-14 10:00:00,147.51,147.64,147.08,147.08,14522.0,137.8035,137.9249,137.4018,137.4018,14522.0
2021-05-14 10:10:00,147.08,147.41,146.97,147.08,26481.0,137.4018,137.71,137.299,137.4018,26481.0
2021-05-14 10:20:00,147.11,147.46,147.1,147.26,36570.0,137.4298,137.7568,137.4204,137.5699,36570.0
2021-05-14 10:30:00,147.25,147.51,147.04,147.14,33080.0,137.5606,137.8035,137.3644,137.4578,33080.0
2021-05-14 10:40:00,147.14,147.58,146.99,147.56,31916.0,137.4578,137.8689,137.3177,137.8502,31916.0
2021-05-14 10:50:00,147.56,147.57,147.17,147.5,27408.0,137.8502,137.8595,137.4858,137.7941,27408.0
2021-05-14 11:00:00,147.52,147.72,147.21,147.47,26857.0,137.8128,137.9996,137.5232,137.7661,26857.0
2021-05-14 11:10:00,147.46,147.54,147.31,147.5,22935.0,137.7568,137.8315,137.6166,137.7941,22935.0
2021-05-14 11:20:00,147.5,147.54,147.29,147.34,30033.0,137.7941,137.8315,137.5979,137.6446,30033.0
2021-05-14 11:30:00,147.38,147.48,147.33,147.47,71382.0,137.682,137.7754,137.6353,137.7661,71382.0
2021-05-14 11:40:00,147.44,147.61,147.39,147.61,17758.0,137.7381,137.8969,137.6914,137.8969,17758.0
2021-05-14 11:50:00,147.6,147.84,147.54,147.8,10190.0,137.8875,138.1117,137.8315,138.0744,10190.0
2021-05-14 12:00:00,147.83,147.96,147.77,147.84,11087.0,138.1024,138.2239,138.0464,138.1117,11087.0
2021-05-14 12:10:00,147.86,148.03,147.77,148.01,17614.0,138.1304,138.2892,138.0464,138.2706,17614.0
2021-05-14 12:20:00,148.01,148.18,147.96,148.11,14022.0,138.2706,138.4294,138.2239,138.364,14022.0
2021-05-14 12:30:00,148.12,148.12,147.94,148.0,12988.0,138.3733,138.3733,138.2052,138.2612,12988.0
2021-05-14 12:40:00,148.04,148.21,148.03,148.14,14031.0,138.2986,138.4574,138.2892,138.392,14031.0
2021-05-14 12:50:00,148.22,148.26,148.19,148.2,8502.0,138.4667,138.5041,138.4387,138.4481,8502.0
2021-05-14 13:00:00,148.24,148.37,148.23,148.35,12988.0,138.4854,138.6069,138.4761,138.5882,12988.0
2021-05-14 13:10:00,148.34,148.35,148.16,148.16,8041.0,138.5788,138.5882,138.4107,138.4107,8041.0
2021-05-14 13:20:00,148.12,148.23,148.11,148.17,9347.0,138.3733,138.4761,138.364,138.42,9347.0
2021-05-14 13:30:00,148.22,148.28,148.15,148.23,11429.0,138.4667,138.5228,138.4013,138.4761,11429.0
2021-05-14 13:40:00,148.22,148.31,148.17,148.21,8654.0,138.4667,138.5508,138.42,138.4574,8654.0
2021-05-14 13:50:00,148.2,148.32,148.17,148.29,7906.0,138.4481,138.5602,138.42,138.5321,7906.0
2021-05-14 14:00:00,148.32,148.4,148.21,148.38,12763.0,138.5602,138.6349,138.4574,138.6162,12763.0
2021-05-14 14:10:00,148.39,148.45,148.29,148.45,15364.0,138.6256,138.6816,138.5321,138.6816,15364.0
2021-05-14 14:20:00,148.44,148.56,148.32,148.5,17293.0,138.6723,138.7844,138.5602,138.7283,17293.0
2021-05-14 14:30:00,148.52,148.61,148.46,148.46,16700.0,138.747,138.8311,138.691,138.691,16700.0
2021-05-14 14:40:00,148.46,148.46,148.29,148.39,16288.0,138.691,138.691,138.5321,138.6256,16288.0
2021-05-14 14:50:00,148.44,148.55,148.38,148.54,21684.0,138.6723,138.775,138.6162,138.7657,21684.0
2021-05-14 15:00:00,148.53,148.56,148.37,148.55,24898.0,138.7563,138.7844,138.6069,138.775,24898.0
2021-05-14 15:10:00,148.54,148.63,148.46,148.52,20221.0,138.7657,138.8498,138.691,138.747,20221.0
2021-05-14 15:20:00,148.52,148.58,148.22,148.28,14479.0,138.747,138.8031,138.4667,138.5228,14479.0
2021-05-14 15:30:00,148.26,148.3,147.89,147.97,33885.0,138.5041,138.5415,138.1585,138.2332,33885.0
2021-05-14 15:40:00,147.97,148.09,147.79,148.05,48919.0,138.2332,138.3453,138.065,138.3079,48919.0
2021-05-14 15:50:00,148.07,148.44,147.98,148.16,112691.0,138.3266,138.6723,138.2425,138.4107,112691.0
2021-05-17 09:30:00,147.67,148.65,147.67,148.29,45794.0,137.9529,138.8684,137.9529,138.5321,45794.0
2021-05-17 09:40:00,148.26,148.26,147.13,147.13,50138.0,138.5041,138.5041,137.4485,137.4485,50138.0
2021-05-17 09:50:00,147.17,147.33,146.8,147.33,43760.0,137.4858,137.6353,137.1402,137.6353,43760.0
2021-05-17 10:00:00,147.35,147.73,146.94,147.61,33224.0,137.654,138.009,137.271,137.8969,33224.0
2021-05-17 10:10:00,147.55,148.06,147.32,147.95,21846.0,137.8408,138.3173,137.626,138.2145,21846.0
2021-05-17 10:20:00,147.93,147.93,147.13,147.19,39253.0,138.1958,138.1958,137.4485,137.5045,39253.0
2021-05-17 10:30:00,147.17,147.53,146.89,147.46,32857.0,137.4858,137.8221,137.2243,137.7568,32857.0
2021-05-17 10:40:00,147.57,147.76,147.46,147.69,55058.0,137.8595,138.037,137.7568,137.9716,55058.0
2021-05-17 10:50:00,147.74,147.89,147.32,147.34,13092.0,138.0183,138.1585,137.626,137.6446,13092.0
2021-05-17 11:00:00,147.3,147.65,147.11,147.47,35685.0,137.6073,137.9343,137.4298,137.7661,35685.0
2021-05-17 11:10:00,147.44,147.71,147.35,147.6,14427.0,137.7381,137.9903,137.654,137.8875,14427.0
2021-05-17 11:20:00,147.56,147.74,147.5,147.51,19143.0,137.8502,138.0183,137.7941,137.8035,19143.0
2021-05-17 11:30:00,147.55,147.83,147.46,147.73,17169.0,137.8408,138.1024,137.7568,138.009,17169.0
2021-05-17 11:40:00,147.71,147.81,147.63,147.68,10874.0,137.9903,138.0837,137.9156,137.9623,10874.0
2021-05-17 11:50:00,147.66,147.66,147.4,147.47,14915.0,137.9436,137.9436,137.7007,137.7661,14915.0
2021-05-17 12:00:00,147.45,147.56,147.33,147.47,21151.0,137.7474,137.8502,137.6353,137.7661,21151.0
2021-05-17 12:10:00,147.48,147.7,147.48,147.61,9767.0,137.7754,137.981,137.7754,137.8969,9767.0
2021-05-17 12:20:00,147.65,147.77,147.61,147.71,30519.0,137.9343,138.0464,137.8969,137.9903,30519.0
2021-05-17 12:30:00,147.64,147.72,147.6,147.66,13977.0,137.9249,137.9996,137.8875,137.9436,13977.0
2021-05-17 12:40:00,147.67,147.71,147.52,147.54,7009.0,137.9529,137.9903,137.8128,137.8315,7009.0
2021-05-17 12:50:00,147.53,147.6,147.47,147.58,10775.0,137.8221,137.8875,137.7661,137.8689,10775.0
2021-05-17 13:00:00,147.56,147.65,147.53,147.53,10332.0,137.8502,137.9343,137.8221,137.8221,10332.0
2021-05-17 13:10:00,147.58,147.59,147.35,147.36,8461.0,137.8689,137.8782,137.654,137.6633,8461.0
2021-05-17 13:20:00,147.34,147.42,147.25,147.31,7619.0,137.6446,137.7194,137.5606,137.6166,7619.0
2021-05-17 13:30:00,147.32,147.56,147.29,147.55,13114.0,137.626,137.8502,137.5979,137.8408,13114.0
2021-05-17 13:40:00,147.54,147.59,147.33,147.55,10504.0,137.8315,137.8782,137.6353,137.8408,10504.0
2021-05-17 13:50:00,147.56,147.62,147.42,147.54,8525.0,137.8502,137.9062,137.7194,137.8315,8525.0
2021-05-17 14:00:00,147.58,147.68,147.52,147.63,7725.0,137.8689,137.9623,137.8128,137.9156,7725.0
2021-05-17 14:10:00,147.63,147.64,147.49,147.57,13534.0,137.9156,137.9249,137.7848,137.8595,13534.0
2021-05-17 14:20:00,147.56,147.8,147.5,147.73,20952.0,137.8502,138.0744,137.7941,138.009,20952.0
2021-05-17 14:30:00,147.71,147.83,147.53,147.54,15246.0,137.9903,138.1024,137.8221,137.8315,15246.0
2021-05-17 14:40:00,147.54,147.71,147.54,147.67,10875.0,137.8315,137.9903,137.8315,137.9529,10875.0
2021-05-17 14:50:00,147.71,147.89,147.68,147.87,14079.0,137.9903,138.1585,137.9623,138.1398,14079.0
2021-05-17 15:00:00,147.88,147.93,147.7,147.9,16703.0,138.1491,138.1958,137.981,138.1678,16703.0
2021-05-17 15:10:00,147.9,147.93,147.76,147.86,16168.0,138.1678,138.1958,138.037,138.1304,16168.0
2021-05-17 15:20:00,147.84,147.94,147.79,147.79,23668.0,138.1117,138.2052,138.065,138.065,23668.0
2021-05-17 15:30:00,147.79,147.81,147.46,147.46,29925.0,138.065,138.0837,137.7568,137.7568,29925.0
2021-05-17 15:40:00,147.46,147.54,147.3,147.42,37101.0,137.7568,137.8315,137.6073,137.7194,37101.0
2021-05-17 15:50:00,147.44,147.53,147.31,147.44,62701.0,137.7381,137.8221,137.6166,137.7381,62701.0
2021-05-18 09:30:00,147.3,147.42,145.86,146.14,39842.0,137.6073,137.7194,136.262,136.5236,39842.0
2021-05-18 09:40:00,146.17,146.82,145.97,146.1,36186.0,136.5516,137.1589,136.3648,136.4862,36186.0
2021-05-18 09:50:00,146.13,146.46,145.91,146.03,12323.0,136.5143,136.8226,136.3087,136.4209,12323.0
2021-05-18 10:00:00,146.03,146.15,145.65,146.06,19974.0,136.4209,136.533,136.0659,136.4489,19974.0
2021-05-18 10:10:00,146.01,146.01,145.42,145.46,22959.0,136.4022,136.4022,135.851,135.8884,22959.0
2021-05-18 10:20:00,145.49,146.05,145.48,145.89,23773.0,135.9164,136.4395,135.907,136.2901,23773.0
2021-05-18 10:30:00,145.79,145.87,145.48,145.48,16593.0,136.1966,136.2714,135.907,135.907,16593.0
2021-05-18 10:40:00,145.46,145.57,145.21,145.32,19324.0,135.8884,135.9911,135.6548,135.7576,19324.0
2021-05-18 10:50:00,145.37,145.64,145.26,145.56,12834.0,135.8043,136.0565,135.7015,135.9818,12834.0
2021-05-18 11:00:00,145.63,145.81,145.53,145.67,15067.0,136.0472,136.2153,135.9538,136.0845,15067.0
2021-05-18 11:10:00,145.7,145.87,145.49,145.62,11456.0,136.1126,136.2714,135.9164,136.0378,11456.0
2021-05-18 11:20:00,145.53,145.67,145.47,145.59,14782.0,135.9538,136.0845,135.8977,136.0098,14782.0
2021-05-18 11:30:00,145.57,145.69,145.43,145.66,13943.0,135.9911,136.1032,135.8603,136.0752,13943.0
2021-05-18 11:40:00,145.6,145.61,145.35,145.43,7405.0,136.0191,136.0285,135.7856,135.8603,7405.0
2021-05-18 11:50:00,145.41,145.49,145.25,145.32,5910.0,135.8416,135.9164,135.6922,135.7576,5910.0
2021-05-18 12:00:00,145.33,145.33,145.15,145.16,13060.0,135.7669,135.7669,135.5988,135.6081,13060.0
2021-05-18 12:10:00,145.15,145.3,145.15,145.2,10513.0,135.5988,135.7389,135.5988,135.6455,10513.0
2021-05-18 12:20:00,145.21,145.29,145.15,145.16,7841.0,135.6548,135.7295,135.5988,135.6081,7841.0
2021-05-18 12:30:00,145.15,145.33,145.06,145.3,12934.0,135.5988,135.7669,135.5147,135.7389,12934.0
2021-05-18 12:40:00,145.31,145.38,145.25,145.38,6885.0,135.7482,135.8136,135.6922,135.8136,6885.0
2021-05-18 12:50:00,145.4,145.53,145.37,145.41,6574.0,135.8323,135.9538,135.8043,135.8416,6574.0
2021-05-18 13:00:00,145.43,145.54,145.35,145.37,9974.0,135.8603,135.9631,135.7856,135.8043,9974.0
2021-05-18 13:10:00,145.37,145.37,145.16,145.26,8071.0,135.8043,135.8043,135.6081,135.7015,8071.0
2021-05-18 13:20:00,145.25,145.33,145.18,145.26,15686.0,135.6922,135.7669,135.6268,135.7015,15686.0
2021-05-18 13:30:00,145.22,145.35,145.15,145.28,8690.0,135.6642,135.7856,135.5988,135.7202,8690.0
2021-05-18 13:40:00,145.27,145.36,145.2,145.36,8993.0,135.7109,135.7949,135.6455,135.7949,8993.0
2021-05-18 13:50:00,145.34,145.43,145.33,145.36,7023.0,135.7763,135.8603,135.7669,135.7949,7023.0
2021-05-18 14:00:00,145.33,145.33,145.17,145.22,8406.0,135.7669,135.7669,135.6174,135.6642,8406.0
2021-05-18 14:10:00,145.25,145.28,145.11,145.23,16120.0,135.6922,135.7202,135.5614,135.6735,16120.0
2021-05-18 14:20:00,145.22,145.22,144.9,144.99,14181.0,135.6642,135.6642,135.3652,135.4493,14181.0
2021-05-18 14:30:00,145.01,145.01,144.7,144.73,19845.0,135.468,135.468,135.1784,135.2064,19845.0
2021-05-18 14:40:00,144.72,144.82,144.5,144.58,14861.0,135.1971,135.2905,134.9915,135.0663,14861.0
2021-05-18 14:50:00,144.56,144.95,144.55,144.94,13025.0,135.0476,135.4119,135.0382,135.4026,13025.0
2021-05-18 15:00:00,144.94,145.13,144.91,145.11,11538.0,135.4026,135.5801,135.3746,135.5614,11538.0
2021-05-18 15:10:00,145.14,145.18,144.96,145.13,16154.0,135.5894,135.6268,135.4213,135.5801,16154.0
2021-05-18 15:20:00,145.1,145.1,144.96,144.99,10286.0,135.552,135.552,135.4213,135.4493,10286.0
2021-05-18 15:30:00,145.02,145.16,144.94,145.11,30714.0,135.4773,135.6081,135.4026,135.5614,30714.0
2021-05-18 15:40:00,145.11,145.23,144.82,144.89,41817.0,135.5614,135.6735,135.2905,135.3559,41817.0
2021-05-18 15:50:00,144.85,144.87,144.27,144.33,119494.0,135.3185,135.3372,134.7767,134.8327,119494.0
2021-05-19 09:30:00,142.18,142.52,140.52,140.89,90452.0,132.8242,133.1418,131.2734,131.6191,90452.0
2021-05-19 09:40:00,140.78,141.42,140.75,140.97,24288.0,131.5163,132.1142,131.4883,131.6938,24288.0
2021-05-19 09:50:00,141.08,141.91,140.88,141.69,12813.0,131.7966,132.572,131.6097,132.3664,12813.0
2021-05-19 10:00:00,141.76,141.96,141.21,141.28,50127.0,132.4318,132.6187,131.918,131.9834,50127.0
2021-05-19 10:10:00,141.22,141.53,141.0,141.5,42508.0,131.9274,132.217,131.7218,132.1889,42508.0
2021-05-19 10:20:00,141.54,141.75,141.0,141.75,31504.0,132.2263,132.4225,131.7218,132.4225,31504.0
2021-05-19 10:30:00,141.79,142.07,141.44,141.44,37288.0,132.4599,132.7214,132.1329,132.1329,37288.0
2021-05-19 10:40:00,141.4,141.62,141.17,141.52,26545.0,132.0955,132.301,131.8807,132.2076,26545.0
2021-05-19 10:50:00,141.52,141.99,141.51,141.89,15714.0,132.2076,132.6467,132.1983,132.5533,15714.0
2021-05-19 11:00:00,141.84,142.1,141.56,142.06,29769.0,132.5066,132.7495,132.245,132.7121,29769.0
2021-05-19 11:10:00,142.05,142.24,141.82,141.93,29456.0,132.7027,132.8802,132.4879,132.5906,29456.0
2021-05-19 11:20:00,141.93,142.29,141.87,142.11,24317.0,132.5906,132.927,132.5346,132.7588,24317.0
2021-05-19 11:30:00,142.12,142.19,141.84,141.92,16488.0,132.7681,132.8335,132.5066,132.5813,16488.0
2021-05-19 11:40:00,141.93,142.34,141.87,142.34,18778.0,132.5906,132.9737,132.5346,132.9737,18778.0
2021-05-19 11:50:00,142.33,142.6,142.25,142.56,9973.0,132.9643,133.2166,132.8896,133.1792,9973.0
2021-05-19 12:00:00,142.48,142.72,142.43,142.64,9913.0,133.1045,133.3287,133.0577,133.2539,9913.0
2021-05-19 12:10:00,142.68,142.89,142.6,142.89,15074.0,133.2913,133.4875,133.2166,133.4875,15074.0
2021-05-19 12:20:00,142.88,142.93,142.64,142.72,12175.0,133.4781,133.5248,133.2539,133.3287,12175.0
2021-05-19 12:30:00,142.74,142.88,142.64,142.82,9052.0,133.3473,133.4781,133.2539,133.4221,9052.0
2021-05-19 12:40:00,142.82,142.87,142.59,142.71,10350.0,133.4221,133.4688,133.2072,133.3193,10350.0
2021-05-19 12:50:00,142.71,142.83,142.62,142.76,7837.0,133.3193,133.4314,133.2352,133.366,7837.0
2021-05-19 13:00:00,142.78,143.06,142.76,142.91,20754.0,133.3847,133.6463,133.366,133.5062,20754.0
2021-05-19 13:10:00,142.92,143.16,142.91,143.15,10778.0,133.5155,133.7397,133.5062,133.7304,10778.0
2021-05-19 13:20:00,143.12,143.14,142.79,142.89,8490.0,133.7023,133.721,133.3941,133.4875,8490.0
2021-05-19 13:30:00,142.92,142.93,142.67,142.73,6741.0,133.5155,133.5248,133.2819,133.338,6741.0
2021-05-19 13:40:00,142.72,142.84,142.62,142.84,8729.0,133.3287,133.4408,133.2352,133.4408,8729.0
2021-05-19 13:50:00,142.85,142.99,142.78,142.78,21181.0,133.4501,133.5809,133.3847,133.3847,21181.0
2021-05-19 14:00:00,142.75,142.95,142.0,142.47,25524.0,133.3567,133.5435,132.656,133.0951,25524.0
2021-05-19 14:10:00,142.39,142.41,141.8,141.98,146126.0,133.0204,133.0391,132.4692,132.6374,146126.0
2021-05-19 14:20:00,142.02,142.72,142.02,142.49,21283.0,132.6747,133.3287,132.6747,133.1138,21283.0
2021-05-19 14:30:00,142.55,142.72,142.12,142.22,25866.0,133.1698,133.3287,132.7681,132.8616,25866.0
2021-05-19 14:40:00,142.23,142.33,142.07,142.24,11218.0,132.8709,132.9643,132.7214,132.8802,11218.0
2021-05-19 14:50:00,142.21,142.45,142.16,142.16,10352.0,132.8522,133.0764,132.8055,132.8055,10352.0
2021-05-19 15:00:00,142.14,142.41,142.01,142.35,13575.0,132.7868,133.0391,132.6654,132.983,13575.0
2021-05-19 15:10:00,142.31,142.54,142.27,142.29,18962.0,132.9456,133.1605,132.9083,132.927,18962.0
2021-05-19 15:20:00,142.26,142.67,142.2,142.48,22039.0,132.8989,133.2819,132.8429,133.1045,22039.0
2021-05-19 15:30:00,142.53,142.63,142.31,142.58,30182.0,133.1512,133.2446,132.9456,133.1979,30182.0
2021-05-19 15:40:00,142.56,142.58,142.27,142.56,46411.0,133.1792,133.1979,132.9083,133.1792,46411.0
2021-05-19 15:50:00,142.6,142.92,142.54,142.75,227780.0,133.2166,133.5155,133.1605,133.3567,227780.0
2021-05-20 09:30:00,143.39,143.56,142.55,142.75,39625.0,133.9546,134.1134,133.1698,133.3567,39625.0
2021-05-20 09:40:00,142.63,142.89,142.45,142.8,23319.0,133.2446,133.4875,133.0764,133.4034,23319.0
2021-05-20 09:50:00,142.8,142.91,142.46,142.72,14131.0,133.4034,133.5062,133.0858,133.3287,14131.0
2021-05-20 10:00:00,142.71,143.01,142.48,142.62,14262.0,133.3193,133.5996,133.1045,133.2352,14262.0
2021-05-20 10:10:00,142.63,142.76,142.32,142.43,11409.0,133.2446,133.366,132.955,133.0577,11409.0
2021-05-20 10:20:00,142.38,142.41,142.04,142.05,50272.0,133.011,133.0391,132.6934,132.7027,50272.0
2021-05-20 10:30:00,142.09,142.12,141.88,142.03,44850.0,132.7401,132.7681,132.5439,132.6841,44850.0
2021-05-20 10:40:00,142.07,142.58,142.04,142.5,12917.0,132.7214,133.1979,132.6934,133.1231,12917.0
2021-05-20 10:50:00,142.47,142.52,142.29,142.33,21933.0,133.0951,133.1418,132.927,132.9643,21933.0
2021-05-20 11:00:00,142.33,142.67,142.33,142.58,20016.0,132.9643,133.2819,132.9643,133.1979,20016.0
2021-05-20 11:10:00,142.59,142.68,142.36,142.42,18046.0,133.2072,133.2913,132.9923,133.0484,18046.0
2021-05-20 11:20:00,142.43,142.47,142.14,142.21,36517.0,133.0577,133.0951,132.7868,132.8522,36517.0
2021-05-20 11:30:00,142.22,142.66,142.19,142.51,50813.0,132.8616,133.2726,132.8335,133.1325,50813.0
2021-05-20 11:40:00,142.55,142.73,142.32,142.59,34520.0,133.1698,133.338,132.955,133.2072,34520.0
2021-05-20 11:50:00,142.6,142.75,142.47,142.58,84898.0,133.2166,133.3567,133.0951,133.1979,84898.0
2021-05-20 12:00:00,142.57,142.76,142.41,142.73,25956.0,133.1885,133.366,133.0391,133.338,25956.0
2021-05-20 12:10:00,142.73,143.11,142.73,142.83,33740.0,133.338,133.693,133.338,133.4314,33740.0
2021-05-20 12:20:00,142.83,142.93,142.48,142.49,18543.0,133.4314,133.5248,133.1045,133.1138,18543.0
2021-05-20 12:30:00,142.55,142.72,142.21,142.4,18628.0,133.1698,133.3287,132.8522,133.0297,18628.0
2021-05-20 12:40:00,142.38,142.68,142.34,142.65,12909.0,133.011,133.2913,132.9737,133.2633,12909.0
2021-05-20 12:50:00,142.71,142.86,142.71,142.74,7614.0,133.3193,133.4594,133.3193,133.3473,7614.0
2021-05-20 13:00:00,142.71,142.83,142.64,142.77,8478.0,133.3193,133.4314,133.2539,133.3754,8478.0
2021-05-20 13:10:00,142.81,143.0,142.8,142.9,14326.0,133.4127,133.5902,133.4034,133.4968,14326.0
2021-05-20 13:20:00,142.91,142.97,142.85,142.95,11756.0,133.5062,133.5622,133.4501,133.5435,11756.0
2021-05-20 13:30:00,142.95,143.02,142.87,142.94,15289.0,133.5435,133.6089,133.4688,133.5342,15289.0
2021-05-20 13:40:00,142.94,143.03,142.87,142.9,20988.0,133.5342,133.6183,133.4688,133.4968,20988.0
2021-05-20 13:50:00,142.92,142.92,142.71,142.76,16149.0,133.5155,133.5155,133.3193,133.366,16149.0
2021-05-20 14:00:00,142.79,142.87,142.74,142.84,11791.0,133.3941,133.4688,133.3473,133.4408,11791.0
2021-05-20 14:10:00,142.81,142.94,142.78,142.89,9659.0,133.4127,133.5342,133.3847,133.4875,9659.0
2021-05-20 14:20:00,142.89,142.96,142.8,142.96,10105.0,133.4875,133.5529,133.4034,133.5529,10105.0
2021-05-20 14:30:00,142.96,143.04,142.88,143.04,10093.0,133.5529,133.6276,133.4781,133.6276,10093.0
2021-05-20 14:40:00,143.03,143.13,143.02,143.12,12618.0,133.6183,133.7117,133.6089,133.7023,12618.0
2021-05-20 14:50:00,143.11,143.28,143.09,143.12,9586.0,133.693,133.8518,133.6743,133.7023,9586.0
2021-05-20 15:00:00,143.16,143.26,142.97,143.08,57648.0,133.7397,133.8331,133.5622,133.665,57648.0
2021-05-20 15:10:00,143.09,143.53,143.09,143.38,32151.0,133.6743,134.0854,133.6743,133.9452,32151.0
2021-05-20 15:20:00,143.36,143.81,143.34,143.68,40194.0,133.9265,134.3469,133.9079,134.2255,40194.0
2021-05-20 15:30:00,143.66,143.66,143.33,143.35,30803.0,134.2068,134.2068,133.8985,133.9172,30803.0
2021-05-20 15:40:00,143.39,143.63,143.39,143.42,113779.0,133.9546,134.1788,133.9546,133.9826,113779.0
2021-05-20 15:50:00,143.41,143.72,143.37,143.6,251267.0,133.9733,134.2629,133.9359,134.1508,251267.0
2021-05-21 09:30:00,144.63,145.29,144.43,145.08,87079.0,135.113,135.7295,134.9261,135.5334,87079.0
2021-05-21 09:40:00,145.22,145.56,144.82,144.85,20915.0,135.6642,135.9818,135.2905,135.3185,20915.0
2021-05-21 09:50:00,144.96,145.15,144.68,144.99,28869.0,135.4213,135.5988,135.1597,135.4493,28869.0
2021-05-21 10:00:00,145.04,145.16,144.77,145.12,17639.0,135.496,135.6081,135.2438,135.5707,17639.0
2021-05-21 10:10:00,145.18,145.23,144.79,145.05,65545.0,135.6268,135.6735,135.2624,135.5053,65545.0
2021-05-21 10:20:00,145.09,145.09,144.5,144.65,11371.0,135.5427,135.5427,134.9915,135.1317,11371.0
2021-05-21 10:30:00,144.59,144.83,144.4,144.53,14726.0,135.0756,135.2998,134.8981,135.0196,14726.0
2021-05-21 10:40:00,144.47,144.54,144.21,144.4,37249.0,134.9635,135.0289,134.7206,134.8981,37249.0
2021-05-21 10:50:00,144.41,144.53,144.28,144.41,47368.0,134.9075,135.0196,134.786,134.9075,47368.0
2021-05-21 11:00:00,144.45,144.75,144.43,144.6,29856.0,134.9448,135.2251,134.9261,135.0849,29856.0
2021-05-21 11:10:00,144.62,144.68,144.23,144.25,31699.0,135.1036,135.1597,134.7393,134.758,31699.0
2021-05-21 11:20:00,144.25,144.35,144.04,144.09,51598.0,134.758,134.8514,134.5618,134.6085,51598.0
2021-05-21 11:30:00,144.09,144.16,143.91,143.92,18380.0,134.6085,134.6739,134.4404,134.4497,18380.0
2021-05-21 11:40:00,143.93,144.04,143.87,143.94,19082.0,134.459,134.5618,134.403,134.4684,19082.0
2021-05-21 11:50:00,143.94,143.96,143.67,143.67,10790.0,134.4684,134.4871,134.2161,134.2161,10790.0
2021-05-21 12:00:00,143.69,143.7,143.2,143.2,63537.0,134.2348,134.2442,133.7771,133.7771,63537.0
2021-05-21 12:10:00,143.17,143.45,143.15,143.36,13797.0,133.749,134.0106,133.7304,133.9265,13797.0
2021-05-21 12:20:00,143.31,143.42,143.17,143.28,10744.0,133.8798,133.9826,133.749,133.8518,10744.0
2021-05-21 12:30:00,143.26,143.41,143.11,143.21,10724.0,133.8331,133.9733,133.693,133.7864,10724.0
2021-05-21 12:40:00,143.18,143.36,143.12,143.15,5405.0,133.7584,133.9265,133.7023,133.7304,5405.0
2021-05-21 12:50:00,143.1,143.14,142.77,142.79,12219.0,133.6837,133.721,133.3754,133.3941,12219.0
2021-05-21 13:00:00,142.8,143.12,142.78,143.05,16059.0,133.4034,133.7023,133.3847,133.6369,16059.0
2021-05-21 13:10:00,143.0,143.15,142.92,143.15,235573.0,133.5902,133.7304,133.5155,133.7304,235573.0
2021-05-21 13:20:00,143.11,143.49,143.08,143.48,6637.0,133.693,134.048,133.665,134.0386,6637.0
2021-05-21 13:30:00,143.45,143.75,143.45,143.75,9727.0,134.0106,134.2909,134.0106,134.2909,9727.0
2021-05-21 13:40:00,143.71,143.71,143.49,143.59,17628.0,134.2535,134.2535,134.048,134.1414,17628.0
2021-05-21 13:50:00,143.57,143.7,143.55,143.67,9770.0,134.1227,134.2442,134.104,134.2161,9770.0
2021-05-21 14:00:00,143.63,143.92,143.59,143.82,9174.0,134.1788,134.4497,134.1414,134.3563,9174.0
2021-05-21 14:10:00,143.73,143.9,143.73,143.85,20506.0,134.2722,134.431,134.2722,134.3843,20506.0
2021-05-21 14:20:00,143.81,143.84,143.65,143.7,15435.0,134.3469,134.375,134.1975,134.2442,15435.0
2021-05-21 14:30:00,143.73,143.78,143.38,143.44,11188.0,134.2722,134.3189,133.9452,134.0013,11188.0
2021-05-21 14:40:00,143.47,143.56,143.37,143.53,24228.0,134.0293,134.1134,133.9359,134.0854,24228.0
2021-05-21 14:50:00,143.56,143.72,143.55,143.6,6480.0,134.1134,134.2629,134.104,134.1508,6480.0
2021-05-21 15:00:00,143.64,143.69,143.46,143.67,10539.0,134.1881,134.2348,134.02,134.2161,10539.0
2021-05-21 15:10:00,143.63,143.83,143.63,143.83,14807.0,134.1788,134.3656,134.1788,134.3656,14807.0
2021-05-21 15:20:00,143.81,143.89,143.7,143.75,14287.0,134.3469,134.4217,134.2442,134.2909,14287.0
2021-05-21 15:30:00,143.74,143.87,143.69,143.77,17911.0,134.2815,134.403,134.2348,134.3096,17911.0
2021-05-21 15:40:00,143.74,143.86,143.49,143.86,31637.0,134.2815,134.3936,134.048,134.3936,31637.0
2021-05-21 15:50:00,143.81,143.91,143.38,143.49,146186.0,134.3469,134.4404,133.9452,134.048,146186.0
2021-05-24 09:30:00,144.62,144.62,143.09,143.09,38888.0,135.1036,135.1036,133.6743,133.6743,38888.0
2021-05-24 09:40:00,143.0,143.27,142.64,143.26,33521.0,133.5902,133.8425,133.2539,133.8331,33521.0
2021-05-24 09:50:00,143.18,143.18,142.79,142.97,39775.0,133.7584,133.7584,133.3941,133.5622,39775.0
2021-05-24 10:00:00,143.05,143.25,142.93,143.19,44097.0,133.6369,133.8238,133.5248,133.7677,44097.0
2021-05-24 10:10:00,143.19,143.19,142.9,142.98,29768.0,133.7677,133.7677,133.4968,133.5715,29768.0
2021-05-24 10:20:00,143.01,143.1,142.64,142.82,17964.0,133.5996,133.6837,133.2539,133.4221,17964.0
2021-05-24 10:30:00,142.77,143.33,142.77,143.19,23580.0,133.3754,133.8985,133.3754,133.7677,23580.0
2021-05-24 10:40:00,143.15,143.3,142.96,143.18,19402.0,133.7304,133.8705,133.5529,133.7584,19402.0
2021-05-24 10:50:00,143.22,143.34,142.87,142.9,21757.0,133.7958,133.9079,133.4688,133.4968,21757.0
2021-05-24 11:00:00,142.85,143.17,142.85,142.99,51059.0,133.4501,133.749,133.4501,133.5809,51059.0
2021-05-24 11:10:00,143.0,143.26,142.91,143.24,19905.0,133.5902,133.8331,133.5062,133.8144,19905.0
2021-05-24 11:20:00,143.22,143.37,143.0,143.37,13717.0,133.7958,133.9359,133.5902,133.9359,13717.0
2021-05-24 11:30:00,143.39,143.49,143.35,143.4,11959.0,133.9546,134.048,133.9172,133.9639,11959.0
2021-05-24 11:40:00,143.44,143.54,143.38,143.39,9641.0,134.0013,134.0947,133.9452,133.9546,9641.0
2021-05-24 11:50:00,143.38,143.46,143.25,143.31,13068.0,133.9452,134.02,133.8238,133.8798,13068.0
2021-05-24 12:00:00,143.29,143.44,143.26,143.31,26615.0,133.8612,134.0013,133.8331,133.8798,26615.0
2021-05-24 12:10:00,143.29,143.38,143.24,143.31,8849.0,133.8612,133.9452,133.8144,133.8798,8849.0
2021-05-24 12:20:00,143.33,143.4,143.26,143.36,6001.0,133.8985,133.9639,133.8331,133.9265,6001.0
2021-05-24 12:30:00,143.38,143.58,143.33,143.53,10827.0,133.9452,134.1321,133.8985,134.0854,10827.0
2021-05-24 12:40:00,143.52,143.53,143.4,143.43,9963.0,134.076,134.0854,133.9639,133.9919,9963.0
2021-05-24 12:50:00,143.45,143.53,143.39,143.43,7883.0,134.0106,134.0854,133.9546,133.9919,7883.0
2021-05-24 13:00:00,143.42,143.58,143.4,143.46,10726.0,133.9826,134.1321,133.9639,134.02,10726.0
2021-05-24 13:10:00,143.47,143.6,143.45,143.49,12765.0,134.0293,134.1508,134.0106,134.048,12765.0
2021-05-24 13:20:00,143.5,143.6,143.38,143.59,10787.0,134.0573,134.1508,133.9452,134.1414,10787.0
2021-05-24 13:30:00,143.6,143.69,143.48,143.51,12589.0,134.1508,134.2348,134.0386,134.0667,12589.0
2021-05-24 13:40:00,143.53,143.63,143.41,143.6,11026.0,134.0854,134.1788,133.9733,134.1508,11026.0
2021-05-24 13:50:00,143.57,143.73,143.54,143.7,10667.0,134.1227,134.2722,134.0947,134.2442,10667.0
2021-05-24 14:00:00,143.7,143.78,143.67,143.75,7947.0,134.2442,134.3189,134.2161,134.2909,7947.0
2021-05-24 14:10:00,143.76,144.08,143.75,144.08,13826.0,134.3002,134.5992,134.2909,134.5992,13826.0
2021-05-24 14:20:00,144.09,144.19,144.06,144.17,11347.0,134.6085,134.7019,134.5805,134.6832,11347.0
2021-05-24 14:30:00,144.18,144.22,143.97,144.03,13038.0,134.6926,134.73,134.4964,134.5525,13038.0
2021-05-24 14:40:00,144.05,144.11,143.98,144.04,7387.0,134.5711,134.6272,134.5057,134.5618,7387.0
2021-05-24 14:50:00,144.0,144.0,143.88,143.91,7511.0,134.5244,134.5244,134.4123,134.4404,7511.0
2021-05-24 15:00:00,143.94,144.17,143.91,144.16,9933.0,134.4684,134.6832,134.4404,134.6739,9933.0
2021-05-24 15:10:00,144.13,144.14,143.95,143.95,10192.0,134.6459,134.6552,134.4777,134.4777,10192.0
2021-05-24 15:20:00,143.96,144.04,143.91,144.03,8876.0,134.4871,134.5618,134.4404,134.5525,8876.0
2021-05-24 15:30:00,144.02,144.05,143.75,143.78,21110.0,134.5431,134.5711,134.2909,134.3189,21110.0
2021-05-24 15:40:00,143.77,143.87,143.66,143.78,29436.0,134.3096,134.403,134.2068,134.3189,29436.0
2021-05-24 15:50:00,143.75,143.83,143.63,143.65,72854.0,134.2909,134.3656,134.1788,134.1975,72854.0
2021-05-25 09:30:00,143.64,144.67,143.63,144.43,40323.0,134.1881,135.1503,134.1788,134.9261,40323.0
2021-05-25 09:40:00,144.43,144.55,143.9,143.93,21104.0,134.9261,135.0382,134.431,134.459,21104.0
2021-05-25 09:50:00,143.89,143.96,143.49,143.61,17955.0,134.4217,134.4871,134.048,134.1601,17955.0
2021-05-25 10:00:00,143.59,143.98,143.52,143.96,14349.0,134.1414,134.5057,134.076,134.4871,14349.0
2021-05-25 10:10:00,143.92,144.0,143.64,143.81,8956.0,134.4497,134.5244,134.1881,134.3469,8956.0
2021-05-25 10:20:00,143.83,143.83,143.54,143.57,7748.0,134.3656,134.3656,134.0947,134.1227,7748.0
2021-05-25 10:30:00,143.55,143.77,143.52,143.61,11965.0,134.104,134.3096,134.076,134.1601,11965.0
2021-05-25 10:40:00,143.63,143.77,143.53,143.72,9835.0,134.1788,134.3096,134.0854,134.2629,9835.0
2021-05-25 10:50:00,143.73,143.81,143.55,143.56,12546.0,134.2722,134.3469,134.104,134.1134,12546.0
2021-05-25 11:00:00,143.51,143.56,143.29,143.38,20312.0,134.0667,134.1134,133.8612,133.9452,20312.0
2021-05-25 11:10:00,143.35,143.49,143.13,143.31,26722.0,133.9172,134.048,133.7117,133.8798,26722.0
2021-05-25 11:20:00,143.27,143.27,142.96,143.05,12033.0,133.8425,133.8425,133.5529,133.6369,12033.0
2021-05-25 11:30:00,143.07,143.13,142.92,143.0,18254.0,133.6556,133.7117,133.5155,133.5902,18254.0
2021-05-25 11:40:00,143.0,143.13,142.9,143.07,51950.0,133.5902,133.7117,133.4968,133.6556,51950.0
2021-05-25 11:50:00,143.08,143.34,143.04,143.33,50330.0,133.665,133.9079,133.6276,133.8985,50330.0
2021-05-25 12:00:00,143.33,143.62,143.31,143.55,17777.0,133.8985,134.1694,133.8798,134.104,17777.0
2021-05-25 12:10:00,143.53,143.61,143.32,143.61,29788.0,134.0854,134.1601,133.8892,134.1601,29788.0
2021-05-25 12:20:00,143.63,143.74,143.55,143.55,9974.0,134.1788,134.2815,134.104,134.104,9974.0
2021-05-25 12:30:00,143.56,143.6,143.51,143.59,9046.0,134.1134,134.1508,134.0667,134.1414,9046.0
2021-05-25 12:40:00,143.55,143.6,143.45,143.45,16584.0,134.104,134.1508,134.0106,134.0106,16584.0
2021-05-25 12:50:00,143.43,143.47,143.29,143.31,16165.0,133.9919,134.0293,133.8612,133.8798,16165.0
2021-05-25 13:00:00,143.29,143.32,143.03,143.18,25229.0,133.8612,133.8892,133.6183,133.7584,25229.0
2021-05-25 13:10:00,143.16,143.24,143.0,143.05,27590.0,133.7397,133.8144,133.5902,133.6369,27590.0
2021-05-25 13:20:00,143.06,143.25,142.89,143.25,168290.0,133.6463,133.8238,133.4875,133.8238,168290.0
2021-05-25 13:30:00,143.24,143.26,142.98,143.16,34534.0,133.8144,133.8331,133.5715,133.7397,34534.0
2021-05-25 13:40:00,143.17,143.31,143.16,143.25,16666.0,133.749,133.8798,133.7397,133.8238,16666.0
2021-05-25 13:50:00,143.22,143.33,143.22,143.31,9591.0,133.7958,133.8985,133.7958,133.8798,9591.0
2021-05-25 14:00:00,143.32,143.32,143.17,143.32,9053.0,133.8892,133.8892,133.749,133.8892,9053.0
2021-05-25 14:10:00,143.27,143.32,143.19,143.19,13224.0,133.8425,133.8892,133.7677,133.7677,13224.0
2021-05-25 14:20:00,143.2,143.2,143.03,143.13,19320.0,133.7771,133.7771,133.6183,133.7117,19320.0
2021-05-25 14:30:00,143.1,143.15,143.02,143.11,8444.0,133.6837,133.7304,133.6089,133.693,8444.0
2021-05-25 14:40:00,143.13,143.18,143.05,143.06,11370.0,133.7117,133.7584,133.6369,133.6463,11370.0
2021-05-25 14:50:00,143.06,143.08,142.84,142.88,9212.0,133.6463,133.665,133.4408,133.4781,9212.0
2021-05-25 15:00:00,142.87,142.91,142.77,142.82,15463.0,133.4688,133.5062,133.3754,133.4221,15463.0
2021-05-25 15:10:00,142.83,142.89,142.61,142.71,19319.0,133.4314,133.4875,133.2259,133.3193,19319.0
2021-05-25 15:20:00,142.71,142.86,142.67,142.69,16545.0,133.3193,133.4594,133.2819,133.3006,16545.0
2021-05-25 15:30:00,142.67,142.81,142.62,142.72,21341.0,133.2819,133.4127,133.2352,133.3287,21341.0
2021-05-25 15:40:00,142.67,142.76,142.56,142.56,33513.0,133.2819,133.366,133.1792,133.1792,33513.0
2021-05-25 15:50:00,142.53,142.88,142.29,142.76,152254.0,133.1512,133.4781,132.927,133.366,152254.0
2021-05-26 09:30:00,143.2,143.69,142.7,142.94,41778.0,133.7771,134.2348,133.31,133.5342,41778.0
2021-05-26 09:40:00,143.0,143.23,142.58,142.59,12115.0,133.5902,133.8051,133.1979,133.2072,12115.0
2021-05-26 09:50:00,142.59,142.74,142.46,142.55,14539.0,133.2072,133.3473,133.0858,133.1698,14539.0
2021-05-26 10:00:00,142.56,142.86,142.49,142.63,17630.0,133.1792,133.4594,133.1138,133.2446,17630.0
2021-05-26 10:10:00,142.61,142.88,142.54,142.73,11015.0,133.2259,133.4781,133.1605,133.338,11015.0
2021-05-26 10:20:00,142.72,142.8,142.47,142.51,16876.0,133.3287,133.4034,133.0951,133.1325,16876.0
2021-05-26 10:30:00,142.51,142.51,142.3,142.35,15785.0,133.1325,133.1325,132.9363,132.983,15785.0
2021-05-26 10:40:00,142.33,142.65,142.33,142.59,23426.0,132.9643,133.2633,132.9643,133.2072,23426.0
2021-05-26 10:50:00,142.56,142.6,142.11,142.25,14402.0,133.1792,133.2166,132.7588,132.8896,14402.0
2021-05-26 11:00:00,142.29,142.5,142.27,142.5,13490.0,132.927,133.1231,132.9083,133.1231,13490.0
2021-05-26 11:10:00,142.41,142.48,142.2,142.25,11770.0,133.0391,133.1045,132.8429,132.8896,11770.0
2021-05-26 11:20:00,142.24,142.44,142.18,142.41,12479.0,132.8802,133.0671,132.8242,133.0391,12479.0
2021-05-26 11:30:00,142.38,142.67,142.35,142.44,12612.0,133.011,133.2819,132.983,133.0671,12612.0
2021-05-26 11:40:00,142.45,142.66,142.36,142.63,14374.0,133.0764,133.2726,132.9923,133.2446,14374.0
2021-05-26 11:50:00,142.67,142.68,142.56,142.59,7651.0,133.2819,133.2913,133.1792,133.2072,7651.0
2021-05-26 12:00:00,142.61,142.8,142.61,142.75,8403.0,133.2259,133.4034,133.2259,133.3567,8403.0
2021-05-26 12:10:00,142.74,142.83,142.73,142.81,10450.0,133.3473,133.4314,133.338,133.4127,10450.0
2021-05-26 12:20:00,142.81,142.84,142.71,142.77,13167.0,133.4127,133.4408,133.3193,133.3754,13167.0
2021-05-26 12:30:00,142.79,142.89,142.79,142.84,9154.0,133.3941,133.4875,133.3941,133.4408,9154.0
2021-05-26 12:40:00,142.82,142.91,142.78,142.91,6340.0,133.4221,133.5062,133.3847,133.5062,6340.0
2021-05-26 12:50:00,142.91,142.93,142.83,142.86,9779.0,133.5062,133.5248,133.4314,133.4594,9779.0
2021-05-26 13:00:00,142.85,142.96,142.81,142.87,16491.0,133.4501,133.5529,133.4127,133.4688,16491.0
2021-05-26 13:10:00,142.91,142.99,142.84,142.98,12801.0,133.5062,133.5809,133.4408,133.5715,12801.0
2021-05-26 13:20:00,142.96,142.99,142.88,142.95,11543.0,133.5529,133.5809,133.4781,133.5435,11543.0
2021-05-26 13:30:00,142.95,142.98,142.84,142.9,14860.0,133.5435,133.5715,133.4408,133.4968,14860.0
2021-05-26 13:40:00,142.87,142.9,142.71,142.76,11989.0,133.4688,133.4968,133.3193,133.366,11989.0
2021-05-26 13:50:00,142.75,142.82,142.65,142.82,14880.0,133.3567,133.4221,133.2633,133.4221,14880.0
2021-05-26 14:00:00,142.82,142.91,142.74,142.87,10381.0,133.4221,133.5062,133.3473,133.4688,10381.0
2021-05-26 14:10:00,142.88,142.96,142.81,142.96,11489.0,133.4781,133.5529,133.4127,133.5529,11489.0
2021-05-26 14:20:00,142.94,142.96,142.9,142.96,9399.0,133.5342,133.5529,133.4968,133.5529,9399.0
2021-05-26 14:30:00,142.97,143.03,142.88,142.9,17948.0,133.5622,133.6183,133.4781,133.4968,17948.0
2021-05-26 14:40:00,142.92,142.96,142.89,142.95,7518.0,133.5155,133.5529,133.4875,133.5435,7518.0
2021-05-26 14:50:00,142.94,142.95,142.78,142.79,16311.0,133.5342,133.5435,133.3847,133.3941,16311.0
2021-05-26 15:00:00,142.78,142.88,142.75,142.77,15174.0,133.3847,133.4781,133.3567,133.3754,15174.0
2021-05-26 15:10:00,142.76,142.87,142.76,142.85,13521.0,133.366,133.4688,133.366,133.4501,13521.0
2021-05-26 15:20:00,142.86,142.92,142.82,142.88,16943.0,133.4594,133.5155,133.4221,133.4781,16943.0
2021-05-26 15:30:00,142.88,143.01,142.87,142.98,25644.0,133.4781,133.5996,133.4688,133.5715,25644.0
2021-05-26 15:40:00,142.99,143.08,142.92,142.96,27996.0,133.5809,133.665,133.5155,133.5529,27996.0
2021-05-26 15:50:00,142.96,142.98,142.76,142.96,105524.0,133.5529,133.5715,133.366,133.5529,105524.0
2021-05-27 09:30:00,144.44,145.27,144.21,144.8,79472.0,134.9355,135.7109,134.7206,135.2718,79472.0
2021-05-27 09:40:00,144.8,145.0,144.54,144.69,19099.0,135.2718,135.4586,135.0289,135.169,19099.0
2021-05-27 09:50:00,144.71,145.28,144.48,145.28,33934.0,135.1877,135.7202,134.9728,135.7202,33934.0
2021-05-27 10:00:00,145.33,145.38,144.76,144.92,34554.0,135.7669,135.8136,135.2344,135.3839,34554.0
2021-05-27 10:10:00,144.91,145.17,144.73,145.03,60106.0,135.3746,135.6174,135.2064,135.4867,60106.0
2021-05-27 10:20:00,145.03,145.03,144.54,144.74,26051.0,135.4867,135.4867,135.0289,135.2157,26051.0
2021-05-27 10:30:00,144.71,144.89,144.61,144.83,14647.0,135.1877,135.3559,135.0943,135.2998,14647.0
2021-05-27 10:40:00,144.83,145.41,144.81,145.28,32648.0,135.2998,135.8416,135.2811,135.7202,32648.0
2021-05-27 10:50:00,145.27,145.29,144.99,145.23,13605.0,135.7109,135.7295,135.4493,135.6735,13605.0
2021-05-27 11:00:00,145.25,145.25,144.98,144.98,23852.0,135.6922,135.6922,135.4399,135.4399,23852.0
2021-05-27 11:10:00,144.96,145.0,144.75,144.8,20540.0,135.4213,135.4586,135.2251,135.2718,20540.0
2021-05-27 11:20:00,144.81,144.98,144.72,144.72,15394.0,135.2811,135.4399,135.1971,135.1971,15394.0
2021-05-27 11:30:00,144.69,144.89,144.58,144.87,19869.0,135.169,135.3559,135.0663,135.3372,19869.0
2021-05-27 11:40:00,144.88,144.97,144.84,144.95,12053.0,135.3465,135.4306,135.3092,135.4119,12053.0
2021-05-27 11:50:00,144.98,145.07,144.87,144.97,18218.0,135.4399,135.524,135.3372,135.4306,18218.0
2021-05-27 12:00:00,144.93,145.12,144.88,145.09,12636.0,135.3932,135.5707,135.3465,135.5427,12636.0
2021-05-27 12:10:00,145.14,145.14,144.97,145.05,43492.0,135.5894,135.5894,135.4306,135.5053,43492.0
2021-05-27 12:20:00,145.04,145.22,145.04,145.16,8620.0,135.496,135.6642,135.496,135.6081,8620.0
2021-05-27 12:30:00,145.17,145.22,145.08,145.08,16628.0,135.6174,135.6642,135.5334,135.5334,16628.0
2021-05-27 12:40:00,145.08,145.11,144.99,145.04,8648.0,135.5334,135.5614,135.4493,135.496,8648.0
2021-05-27 12:50:00,145.04,145.05,144.87,144.88,9060.0,135.496,135.5053,135.3372,135.3465,9060.0
2021-05-27 13:00:00,144.88,144.99,144.86,144.91,10926.0,135.3465,135.4493,135.3278,135.3746,10926.0
2021-05-27 13:10:00,144.9,144.91,144.77,144.78,7284.0,135.3652,135.3746,135.2438,135.2531,7284.0
2021-05-27 13:20:00,144.79,144.9,144.79,144.9,7603.0,135.2624,135.3652,135.2624,135.3652,7603.0
2021-05-27 13:30:00,144.87,144.93,144.59,144.61,19066.0,135.3372,135.3932,135.0756,135.0943,19066.0
2021-05-27 13:40:00,144.64,144.72,144.53,144.57,16420.0,135.1223,135.1971,135.0196,135.0569,16420.0
2021-05-27 13:50:00,144.57,144.66,144.53,144.66,7975.0,135.0569,135.141,135.0196,135.141,7975.0
2021-05-27 14:00:00,144.64,144.71,144.48,144.5,22794.0,135.1223,135.1877,134.9728,134.9915,22794.0
2021-05-27 14:10:00,144.51,144.57,144.4,144.57,23395.0,135.0009,135.0569,134.8981,135.0569,23395.0
2021-05-27 14:20:00,144.57,144.64,144.48,144.63,26275.0,135.0569,135.1223,134.9728,135.113,26275.0
2021-05-27 14:30:00,144.64,144.75,144.59,144.6,22432.0,135.1223,135.2251,135.0756,135.0849,22432.0
2021-05-27 14:40:00,144.59,144.7,144.54,144.61,23080.0,135.0756,135.1784,135.0289,135.0943,23080.0
2021-05-27 14:50:00,144.61,144.75,144.54,144.73,30360.0,135.0943,135.2251,135.0289,135.2064,30360.0
2021-05-27 15:00:00,144.72,144.72,144.32,144.44,32797.0,135.1971,135.1971,134.8234,134.9355,32797.0
2021-05-27 15:10:00,144.44,144.61,144.4,144.52,29398.0,134.9355,135.0943,134.8981,135.0102,29398.0
2021-05-27 15:20:00,144.51,144.57,144.45,144.45,32865.0,135.0009,135.0569,134.9448,134.9448,32865.0
2021-05-27 15:30:00,144.45,144.63,144.39,144.44,63258.0,134.9448,135.113,134.8888,134.9355,63258.0
2021-05-27 15:40:00,144.46,144.61,144.37,144.46,88650.0,134.9542,135.0943,134.8701,134.9542,88650.0
2021-05-27 15:50:00,144.47,144.77,144.35,144.68,251550.0,134.9635,135.2438,134.8514,135.1597,251550.0
2021-05-28 09:30:00,145.27,145.53,144.38,144.65,38012.0,135.7109,135.9538,134.8794,135.1317,38012.0
2021-05-28 09:40:00,144.56,145.04,144.28,144.91,23405.0,135.0476,135.496,134.786,135.3746,23405.0
2021-05-28 09:50:00,144.91,145.31,144.66,145.31,14792.0,135.3746,135.7482,135.141,135.7482,14792.0
2021-05-28 10:00:00,145.22,145.29,144.83,145.0,29564.0,135.6642,135.7295,135.2998,135.4586,29564.0
2021-05-28 10:10:00,144.93,144.97,144.51,144.69,32609.0,135.3932,135.4306,135.0009,135.169,32609.0
2021-05-28 10:20:00,144.62,144.65,144.38,144.5,15094.0,135.1036,135.1317,134.8794,134.9915,15094.0
2021-05-28 10:30:00,144.53,144.7,144.53,144.59,12322.0,135.0196,135.1784,135.0196,135.0756,12322.0
2021-05-28 10:40:00,144.57,144.88,144.55,144.83,15786.0,135.0569,135.3465,135.0382,135.2998,15786.0
2021-05-28 10:50:00,144.81,145.02,144.81,144.89,14264.0,135.2811,135.4773,135.2811,135.3559,14264.0
2021-05-28 11:00:00,144.9,145.01,144.74,144.87,9025.0,135.3652,135.468,135.2157,135.3372,9025.0
2021-05-28 11:10:00,144.83,144.94,144.77,144.92,7752.0,135.2998,135.4026,135.2438,135.3839,7752.0
2021-05-28 11:20:00,144.95,145.05,144.93,145.0,10504.0,135.4119,135.5053,135.3932,135.4586,10504.0
2021-05-28 11:30:00,145.01,145.15,144.53,144.8,101314.0,135.468,135.5988,135.0196,135.2718,101314.0
2021-05-28 11:40:00,144.84,144.89,144.72,144.81,15894.0,135.3092,135.3559,135.1971,135.2811,15894.0
2021-05-28 11:50:00,144.8,144.86,144.76,144.85,10787.0,135.2718,135.3278,135.2344,135.3185,10787.0
2021-05-28 12:00:00,144.84,145.05,144.78,145.02,18523.0,135.3092,135.5053,135.2531,135.4773,18523.0
2021-05-28 12:10:00,145.06,145.14,145.03,145.11,12110.0,135.5147,135.5894,135.4867,135.5614,12110.0
2021-05-28 12:20:00,145.11,145.21,145.01,145.09,14717.0,135.5614,135.6548,135.468,135.5427,14717.0
2021-05-28 12:30:00,145.06,145.14,145.02,145.09,9945.0,135.5147,135.5894,135.4773,135.5427,9945.0
2021-05-28 12:40:00,145.09,145.15,144.97,145.1,12279.0,135.5427,135.5988,135.4306,135.552,12279.0
2021-05-28 12:50:00,145.1,145.11,144.95,144.97,7080.0,135.552,135.5614,135.4119,135.4306,7080.0
2021-05-28 13:00:00,144.99,145.03,144.96,144.96,6717.0,135.4493,135.4867,135.4213,135.4213,6717.0
2021-05-28 13:10:00,144.94,145.05,144.89,145.05,11285.0,135.4026,135.5053,135.3559,135.5053,11285.0
2021-05-28 13:20:00,145.07,145.22,144.98,145.22,16542.0,135.524,135.6642,135.4399,135.6642,16542.0
2021-05-28 13:30:00,145.25,145.34,145.17,145.33,13493.0,135.6922,135.7763,135.6174,135.7669,13493.0
2021-05-28 13:40:00,145.33,145.42,145.24,145.36,10293.0,135.7669,135.851,135.6828,135.7949,10293.0
2021-05-28 13:50:00,145.33,145.35,145.26,145.32,7393.0,135.7669,135.7856,135.7015,135.7576,7393.0
2021-05-28 14:00:00,145.33,145.37,144.97,144.97,13807.0,135.7669,135.8043,135.4306,135.4306,13807.0
2021-05-28 14:10:00,144.98,144.99,144.87,144.97,20491.0,135.4399,135.4493,135.3372,135.4306,20491.0
2021-05-28 14:20:00,144.97,145.15,144.94,145.14,14430.0,135.4306,135.5988,135.4026,135.5894,14430.0
2021-05-28 14:30:00,145.14,145.17,145.09,145.15,18973.0,135.5894,135.6174,135.5427,135.5988,18973.0
2021-05-28 14:40:00,145.14,145.27,145.13,145.21,14958.0,135.5894,135.7109,135.5801,135.6548,14958.0
2021-05-28 14:50:00,145.19,145.33,145.18,145.24,14994.0,135.6361,135.7669,135.6268,135.6828,14994.0
2021-05-28 15:00:00,145.25,145.41,145.24,145.37,10827.0,135.6922,135.8416,135.6828,135.8043,10827.0
2021-05-28 15:10:00,145.37,145.37,145.26,145.31,13284.0,135.8043,135.8043,135.7015,135.7482,13284.0
2021-05-28 15:20:00,145.33,145.34,145.24,145.25,12579.0,135.7669,135.7763,135.6828,135.6922,12579.0
2021-05-28 15:30:00,145.23,145.47,145.2,145.38,34462.0,135.6735,135.8977,135.6455,135.8136,34462.0
2021-05-28 15:40:00,145.38,145.38,145.24,145.28,33034.0,135.8136,135.8136,135.6828,135.7202,33034.0
2021-05-28 15:50:00,145.29,145.42,145.17,145.25,194865.0,135.7295,135.851,135.6174,135.6922,194865.0
2021-06-01 09:30:00,146.98,147.25,146.03,146.03,49082.0,137.3083,137.5606,136.4209,136.4209,49082.0
2021-06-01 09:40:00,146.03,146.49,145.96,146.38,37502.0,136.4209,136.8506,136.3555,136.7478,37502.0
2021-06-01 09:50:00,146.48,146.68,146.33,146.4,17116.0,136.8412,137.0281,136.7011,136.7665,17116.0
2021-06-01 10:00:00,146.41,147.02,146.41,146.81,28214.0,136.7758,137.3457,136.7758,137.1495,28214.0
2021-06-01 10:10:00,146.83,146.99,146.65,146.94,17618.0,137.1682,137.3177,137.0001,137.271,17618.0
2021-06-01 10:20:00,146.93,146.99,146.45,146.58,13287.0,137.2616,137.3177,136.8132,136.9347,13287.0
2021-06-01 10:30:00,146.56,146.81,146.45,146.47,12932.0,136.916,137.1495,136.8132,136.8319,12932.0
2021-06-01 10:40:00,146.51,146.61,146.36,146.41,13603.0,136.8693,136.9627,136.7291,136.7758,13603.0
2021-06-01 10:50:00,146.46,146.57,146.36,146.56,13798.0,136.8226,136.9253,136.7291,136.916,13798.0
2021-06-01 11:00:00,146.56,146.75,146.55,146.65,6781.0,136.916,137.0935,136.9066,137.0001,6781.0
2021-06-01 11:10:00,146.63,146.89,146.62,146.87,9692.0,136.9814,137.2243,136.972,137.2056,9692.0
2021-06-01 11:20:00,146.86,147.05,146.83,146.83,22005.0,137.1962,137.3737,137.1682,137.1682,22005.0
2021-06-01 11:30:00,146.78,146.98,146.65,146.93,13247.0,137.1215,137.3083,137.0001,137.2616,13247.0
2021-06-01 11:40:00,146.92,146.92,146.74,146.8,19728.0,137.2523,137.2523,137.0841,137.1402,19728.0
2021-06-01 11:50:00,146.82,146.84,146.65,146.7,13139.0,137.1589,137.1776,137.0001,137.0468,13139.0
2021-06-01 12:00:00,146.7,146.74,146.54,146.59,9870.0,137.0468,137.0841,136.8973,136.944,9870.0
2021-06-01 12:10:00,146.62,146.62,146.41,146.42,6662.0,136.972,136.972,136.7758,136.7852,6662.0
2021-06-01 12:20:00,146.41,146.57,146.38,146.47,13167.0,136.7758,136.9253,136.7478,136.8319,13167.0
2021-06-01 12:30:00,146.49,146.5,146.3,146.43,7796.0,136.8506,136.8599,136.6731,136.7945,7796.0
2021-06-01 12:40:00,146.41,146.44,146.3,146.35,8455.0,136.7758,136.8039,136.6731,136.7198,8455.0
2021-06-01 12:50:00,146.33,146.34,146.08,146.11,8291.0,136.7011,136.7105,136.4676,136.4956,8291.0
2021-06-01 13:00:00,146.1,146.1,145.84,145.97,12997.0,136.4862,136.4862,136.2434,136.3648,12997.0
2021-06-01 13:10:00,145.94,145.95,145.78,145.82,11271.0,136.3368,136.3461,136.1873,136.2247,11271.0
2021-06-01 13:20:00,145.82,145.9,145.71,145.72,16096.0,136.2247,136.2994,136.1219,136.1313,16096.0
2021-06-01 13:30:00,145.72,145.79,145.62,145.75,19731.0,136.1313,136.1966,136.0378,136.1593,19731.0
2021-06-01 13:40:00,145.72,145.88,145.59,145.86,29057.0,136.1313,136.2807,136.0098,136.262,29057.0
2021-06-01 13:50:00,145.84,145.84,145.68,145.72,16285.0,136.2434,136.2434,136.0939,136.1313,16285.0
2021-06-01 14:00:00,145.69,145.98,145.69,145.87,9042.0,136.1032,136.3741,136.1032,136.2714,9042.0
2021-06-01 14:10:00,145.83,146.02,145.83,146.02,8232.0,136.234,136.4115,136.234,136.4115,8232.0
2021-06-01 14:20:00,145.99,146.09,145.98,146.09,7910.0,136.3835,136.4769,136.3741,136.4769,7910.0
2021-06-01 14:30:00,146.05,146.17,146.03,146.16,9176.0,136.4395,136.5516,136.4209,136.5423,9176.0
2021-06-01 14:40:00,146.15,146.2,146.06,146.18,15189.0,136.533,136.5797,136.4489,136.561,15189.0
2021-06-01 14:50:00,146.2,146.41,146.15,146.35,12070.0,136.5797,136.7758,136.533,136.7198,12070.0
2021-06-01 15:00:00,146.36,146.36,146.21,146.28,14189.0,136.7291,136.7291,136.589,136.6544,14189.0
2021-06-01 15:10:00,146.27,146.27,146.09,146.18,16812.0,136.6451,136.6451,136.4769,136.561,16812.0
2021-06-01 15:20:00,146.18,146.47,146.18,146.39,24388.0,136.561,136.8319,136.561,136.7572,24388.0
2021-06-01 15:30:00,146.38,146.38,146.23,146.3,27615.0,136.7478,136.7478,136.6077,136.6731,27615.0
2021-06-01 15:40:00,146.29,146.4,146.29,146.39,35902.0,136.6637,136.7665,136.6637,136.7572,35902.0
2021-06-01 15:50:00,146.38,146.49,146.27,146.27,93968.0,136.7478,136.8506,136.6451,136.6451,93968.0
2021-06-02 09:30:00,146.2,146.41,145.64,145.72,25213.0,136.5797,136.7758,136.0565,136.1313,25213.0
2021-06-02 09:40:00,145.6,146.05,145.6,146.04,13785.0,136.0191,136.4395,136.0191,136.4302,13785.0
2021-06-02 09:50:00,146.02,146.13,145.82,146.01,10214.0,136.4115,136.5143,136.2247,136.4022,10214.0
2021-06-02 10:00:00,146.1,146.53,146.1,146.44,17464.0,136.4862,136.8879,136.4862,136.8039,17464.0
2021-06-02 10:10:00,146.47,146.76,146.4,146.55,14606.0,136.8319,137.1028,136.7665,136.9066,14606.0
2021-06-02 10:20:00,146.52,146.62,146.4,146.4,10083.0,136.8786,136.972,136.7665,136.7665,10083.0
2021-06-02 10:30:00,146.42,146.55,146.24,146.34,10594.0,136.7852,136.9066,136.617,136.7105,10594.0
2021-06-02 10:40:00,146.42,146.72,146.41,146.6,11509.0,136.7852,137.0654,136.7758,136.9533,11509.0
2021-06-02 10:50:00,146.63,146.8,146.57,146.8,13602.0,136.9814,137.1402,136.9253,137.1402,13602.0
2021-06-02 11:00:00,146.79,146.89,146.68,146.74,19322.0,137.1308,137.2243,137.0281,137.0841,19322.0
2021-06-02 11:10:00,146.73,146.83,146.67,146.73,12022.0,137.0748,137.1682,137.0187,137.0748,12022.0
2021-06-02 11:20:00,146.73,146.76,146.6,146.63,53513.0,137.0748,137.1028,136.9533,136.9814,53513.0
2021-06-02 11:30:00,146.63,146.72,146.51,146.52,21580.0,136.9814,137.0654,136.8693,136.8786,21580.0
2021-06-02 11:40:00,146.52,146.58,146.44,146.48,11191.0,136.8786,136.9347,136.8039,136.8412,11191.0
2021-06-02 11:50:00,146.45,146.45,146.3,146.31,9137.0,136.8132,136.8132,136.6731,136.6824,9137.0
2021-06-02 12:00:00,146.31,146.34,146.13,146.19,24060.0,136.6824,136.7105,136.5143,136.5703,24060.0
2021-06-02 12:10:00,146.18,146.18,145.96,146.02,12216.0,136.561,136.561,136.3555,136.4115,12216.0
2021-06-02 12:20:00,146.01,146.07,145.86,145.92,9336.0,136.4022,136.4582,136.262,136.3181,9336.0
2021-06-02 12:30:00,145.92,145.98,145.73,145.79,17328.0,136.3181,136.3741,136.1406,136.1966,17328.0
2021-06-02 12:40:00,145.77,145.79,145.65,145.71,13295.0,136.178,136.1966,136.0659,136.1219,13295.0
2021-06-02 12:50:00,145.71,145.9,145.71,145.83,13279.0,136.1219,136.2994,136.1219,136.234,13279.0
2021-06-02 13:00:00,145.8,145.93,145.78,145.82,12285.0,136.206,136.3274,136.1873,136.2247,12285.0
2021-06-02 13:10:00,145.85,145.89,145.73,145.84,13320.0,136.2527,136.2901,136.1406,136.2434,13320.0
2021-06-02 13:20:00,145.88,145.88,145.71,145.84,18476.0,136.2807,136.2807,136.1219,136.2434,18476.0
2021-06-02 13:30:00,145.81,145.86,145.77,145.85,22072.0,136.2153,136.262,136.178,136.2527,22072.0
2021-06-02 13:40:00,145.84,145.87,145.79,145.84,27064.0,136.2434,136.2714,136.1966,136.2434,27064.0
2021-06-02 13:50:00,145.86,145.88,145.76,145.85,23174.0,136.262,136.2807,136.1686,136.2527,23174.0
2021-06-02 14:00:00,145.85,145.92,145.68,145.69,27730.0,136.2527,136.3181,136.0939,136.1032,27730.0
2021-06-02 14:10:00,145.69,145.85,145.64,145.82,16549.0,136.1032,136.2527,136.0565,136.2247,16549.0
2021-06-02 14:20:00,145.83,145.91,145.76,145.76,13046.0,136.234,136.3087,136.1686,136.1686,13046.0
2021-06-02 14:30:00,145.77,145.86,145.73,145.75,18719.0,136.178,136.262,136.1406,136.1593,18719.0
2021-06-02 14:40:00,145.73,145.79,145.59,145.62,35207.0,136.1406,136.1966,136.0098,136.0378,35207.0
2021-06-02 14:50:00,145.61,145.62,145.46,145.55,22717.0,136.0285,136.0378,135.8884,135.9724,22717.0
2021-06-02 15:00:00,145.58,145.72,145.54,145.58,31421.0,136.0005,136.1313,135.9631,136.0005,31421.0
2021-06-02 15:10:00,145.58,145.62,145.56,145.6,23020.0,136.0005,136.0378,135.9818,136.0191,23020.0
2021-06-02 15:20:00,145.6,145.62,145.48,145.57,27079.0,136.0191,136.0378,135.907,135.9911,27079.0
2021-06-02 15:30:00,145.56,145.57,145.4,145.51,29794.0,135.9818,135.9911,135.8323,135.9351,29794.0
2021-06-02 15:40:00,145.51,145.63,145.42,145.6,36902.0,135.9351,136.0472,135.851,136.0191,36902.0
2021-06-02 15:50:00,145.65,146.04,145.61,145.98,142272.0,136.0659,136.4302,136.0285,136.3741,142272.0
2021-06-03 09:30:00,145.97,145.97,145.0,145.0,26495.0,136.3648,136.3648,135.4586,135.4586,26495.0
2021-06-03 09:40:00,145.01,145.02,144.6,144.71,7276.0,135.468,135.4773,135.0849,135.1877,7276.0
2021-06-03 09:50:00,144.79,144.97,144.56,144.76,15364.0,135.2624,135.4306,135.0476,135.2344,15364.0
2021-06-03 10:00:00,144.74,144.9,144.58,144.72,16935.0,135.2157,135.3652,135.0663,135.1971,16935.0
2021-06-03 10:10:00,144.71,144.88,144.71,144.81,9792.0,135.1877,135.3465,135.1877,135.2811,9792.0
2021-06-03 10:20:00,144.91,144.95,144.75,144.9,7366.0,135.3746,135.4119,135.2251,135.3652,7366.0
2021-06-03 10:30:00,144.89,145.29,144.87,145.17,8638.0,135.3559,135.7295,135.3372,135.6174,8638.0
2021-06-03 10:40:00,145.16,145.65,145.07,145.61,20851.0,135.6081,136.0659,135.524,136.0285,20851.0
2021-06-03 10:50:00,145.64,145.88,145.56,145.88,16143.0,136.0565,136.2807,135.9818,136.2807,16143.0
2021-06-03 11:00:00,145.82,146.07,145.5,145.97,23665.0,136.2247,136.4582,135.9257,136.3648,23665.0
2021-06-03 11:10:00,145.98,146.12,145.9,146.04,10016.0,136.3741,136.5049,136.2994,136.4302,10016.0
2021-06-03 11:20:00,146.06,146.69,146.05,146.62,11833.0,136.4489,137.0374,136.4395,136.972,11833.0
2021-06-03 11:30:00,146.66,146.71,146.53,146.55,8929.0,137.0094,137.0561,136.8879,136.9066,8929.0
2021-06-03 11:40:00,146.56,146.84,146.56,146.81,13333.0,136.916,137.1776,136.916,137.1495,13333.0
2021-06-03 11:50:00,146.79,147.06,146.79,146.99,27414.0,137.1308,137.3831,137.1308,137.3177,27414.0
2021-06-03 12:00:00,147.01,147.01,146.76,146.77,16324.0,137.3364,137.3364,137.1028,137.1122,16324.0
2021-06-03 12:10:00,146.72,146.85,146.72,146.83,21324.0,137.0654,137.1869,137.0654,137.1682,21324.0
2021-06-03 12:20:00,146.8,146.8,146.54,146.7,15863.0,137.1402,137.1402,136.8973,137.0468,15863.0
2021-06-03 12:30:00,146.72,146.8,146.63,146.79,14291.0,137.0654,137.1402,136.9814,137.1308,14291.0
2021-06-03 12:40:00,146.82,146.83,146.67,146.68,11963.0,137.1589,137.1682,137.0187,137.0281,11963.0
2021-06-03 12:50:00,146.66,146.68,146.48,146.63,17949.0,137.0094,137.0281,136.8412,136.9814,17949.0
2021-06-03 13:00:00,146.61,146.63,146.31,146.46,19825.0,136.9627,136.9814,136.6824,136.8226,19825.0
2021-06-03 13:10:00,146.48,146.6,146.4,146.5,9669.0,136.8412,136.9533,136.7665,136.8599,9669.0
2021-06-03 13:20:00,146.53,146.78,146.53,146.71,15387.0,136.8879,137.1215,136.8879,137.0561,15387.0
2021-06-03 13:30:00,146.71,146.86,146.71,146.86,12432.0,137.0561,137.1962,137.0561,137.1962,12432.0
2021-06-03 13:40:00,146.85,146.87,146.7,146.78,14261.0,137.1869,137.2056,137.0468,137.1215,14261.0
2021-06-03 13:50:00,146.79,146.84,146.67,146.67,10755.0,137.1308,137.1776,137.0187,137.0187,10755.0
2021-06-03 14:00:00,146.72,146.77,146.56,146.57,7849.0,137.0654,137.1122,136.916,136.9253,7849.0
2021-06-03 14:10:00,146.56,146.57,146.42,146.46,9013.0,136.916,136.9253,136.7852,136.8226,9013.0
2021-06-03 14:20:00,146.45,146.55,146.42,146.49,18167.0,136.8132,136.9066,136.7852,136.8506,18167.0
2021-06-03 14:30:00,146.49,146.58,146.48,146.49,11627.0,136.8506,136.9347,136.8412,136.8506,11627.0
2021-06-03 14:40:00,146.48,146.57,146.46,146.56,7649.0,136.8412,136.9253,136.8226,136.916,7649.0
2021-06-03 14:50:00,146.53,146.54,146.43,146.43,7581.0,136.8879,136.8973,136.7945,136.7945,7581.0
2021-06-03 15:00:00,146.42,146.43,146.31,146.43,13093.0,136.7852,136.7945,136.6824,136.7945,13093.0
2021-06-03 15:10:00,146.43,146.6,146.39,146.57,8905.0,136.7945,136.9533,136.7572,136.9253,8905.0
2021-06-03 15:20:00,146.53,146.55,146.41,146.55,14033.0,136.8879,136.9066,136.7758,136.9066,14033.0
2021-06-03 15:30:00,146.57,146.65,146.44,146.64,25886.0,136.9253,137.0001,136.8039,136.9907,25886.0
2021-06-03 15:40:00,146.64,146.67,146.49,146.51,29461.0,136.9907,137.0187,136.8506,136.8693,29461.0
2021-06-03 15:50:00,146.51,146.65,146.42,146.42,85854.0,136.8693,137.0001,136.7852,136.7852,85854.0
2021-06-04 09:30:00,146.91,147.46,146.91,147.29,26534.0,137.2429,137.7568,137.2429,137.5979,26534.0
2021-06-04 09:40:00,147.21,147.63,147.0,147.26,29648.0,137.5232,137.9156,137.327,137.5699,29648.0
2021-06-04 09:50:00,147.3,147.75,147.25,147.75,19914.0,137.6073,138.0277,137.5606,138.0277,19914.0
2021-06-04 10:00:00,147.73,147.74,147.14,147.36,17368.0,138.009,138.0183,137.4578,137.6633,17368.0
2021-06-04 10:10:00,147.31,147.55,147.29,147.51,20277.0,137.6166,137.8408,137.5979,137.8035,20277.0
2021-06-04 10:20:00,147.49,147.5,147.09,147.27,25238.0,137.7848,137.7941,137.4111,137.5793,25238.0
2021-06-04 10:30:00,147.28,147.4,147.21,147.39,17758.0,137.5886,137.7007,137.5232,137.6914,17758.0
2021-06-04 10:40:00,147.42,147.51,147.15,147.47,17611.0,137.7194,137.8035,137.4672,137.7661,17611.0
2021-06-04 10:50:00,147.5,147.66,147.48,147.63,16853.0,137.7941,137.9436,137.7754,137.9156,16853.0
2021-06-04 11:00:00,147.66,147.77,147.48,147.51,10569.0,137.9436,138.0464,137.7754,137.8035,10569.0
2021-06-04 11:10:00,147.55,147.58,147.34,147.34,9814.0,137.8408,137.8689,137.6446,137.6446,9814.0
2021-06-04 11:20:00,147.37,147.48,147.19,147.23,12434.0,137.6727,137.7754,137.5045,137.5419,12434.0
2021-06-04 11:30:00,147.26,147.35,147.11,147.18,10714.0,137.5699,137.654,137.4298,137.4952,10714.0
2021-06-04 11:40:00,147.18,147.18,146.97,147.08,11712.0,137.4952,137.4952,137.299,137.4018,11712.0
2021-06-04 11:50:00,147.05,147.1,146.91,147.06,14061.0,137.3737,137.4204,137.2429,137.3831,14061.0
2021-06-04 12:00:00,147.06,147.17,147.03,147.04,10641.0,137.3831,137.4858,137.355,137.3644,10641.0
2021-06-04 12:10:00,147.03,147.21,147.02,147.21,16914.0,137.355,137.5232,137.3457,137.5232,16914.0
2021-06-04 12:20:00,147.21,147.47,147.2,147.47,17609.0,137.5232,137.7661,137.5139,137.7661,17609.0
2021-06-04 12:30:00,147.47,147.47,147.35,147.35,14213.0,137.7661,137.7661,137.654,137.654,14213.0
2021-06-04 12:40:00,147.35,147.52,147.35,147.46,17695.0,137.654,137.8128,137.654,137.7568,17695.0
2021-06-04 12:50:00,147.46,147.62,147.45,147.58,17984.0,137.7568,137.9062,137.7474,137.8689,17984.0
2021-06-04 13:00:00,147.58,147.85,147.58,147.79,12704.0,137.8689,138.1211,137.8689,138.065,12704.0
2021-06-04 13:10:00,147.8,147.84,147.71,147.8,13859.0,138.0744,138.1117,137.9903,138.0744,13859.0
2021-06-04 13:20:00,147.8,147.88,147.74,147.88,17390.0,138.0744,138.1491,138.0183,138.1491,17390.0
2021-06-04 13:30:00,147.89,148.01,147.84,147.87,20058.0,138.1585,138.2706,138.1117,138.1398,20058.0
2021-06-04 13:40:00,147.87,148.03,147.86,147.92,31055.0,138.1398,138.2892,138.1304,138.1865,31055.0
2021-06-04 13:50:00,147.91,148.02,147.84,148.01,25198.0,138.1771,138.2799,138.1117,138.2706,25198.0
2021-06-04 14:00:00,148.04,148.29,148.03,148.14,24743.0,138.2986,138.5321,138.2892,138.392,24743.0
2021-06-04 14:10:00,148.12,148.34,148.11,148.28,21109.0,138.3733,138.5788,138.364,138.5228,21109.0
2021-06-04 14:20:00,148.27,148.42,148.24,148.42,19980.0,138.5135,138.6536,138.4854,138.6536,19980.0
2021-06-04 14:30:00,148.42,148.53,148.37,148.53,18480.0,138.6536,138.7563,138.6069,138.7563,18480.0
2021-06-04 14:40:00,148.53,148.62,148.38,148.38,33235.0,138.7563,138.8404,138.6162,138.6162,33235.0
2021-06-04 14:50:00,148.38,148.45,148.33,148.38,14519.0,138.6162,138.6816,138.5695,138.6162,14519.0
2021-06-04 15:00:00,148.38,148.46,148.24,148.3,14625.0,138.6162,138.691,138.4854,138.5415,14625.0
2021-06-04 15:10:00,148.31,148.47,148.29,148.46,17808.0,138.5508,138.7003,138.5321,138.691,17808.0
2021-06-04 15:20:00,148.43,148.46,148.29,148.34,24732.0,138.6629,138.691,138.5321,138.5788,24732.0
2021-06-04 15:30:00,148.34,148.55,148.34,148.41,40095.0,138.5788,138.775,138.5788,138.6442,40095.0
2021-06-04 15:40:00,148.42,148.7,148.41,148.61,65639.0,138.6536,138.9152,138.6442,138.8311,65639.0
2021-06-04 15:50:00,148.63,148.85,148.48,148.52,201480.0,138.8498,139.0553,138.7096,138.747,201480.0
2021-06-07 09:30:00,148.85,149.05,148.46,148.62,38736.0,139.0553,139.2421,138.691,138.8404,38736.0
2021-06-07 09:40:00,148.63,148.76,148.23,148.35,15147.0,138.8498,138.9712,138.4761,138.5882,15147.0
2021-06-07 09:50:00,148.36,148.36,147.9,147.96,18730.0,138.5975,138.5975,138.1678,138.2239,18730.0
2021-06-07 10:00:00,147.92,147.92,147.4,147.44,25166.0,138.1865,138.1865,137.7007,137.7381,25166.0
2021-06-07 10:10:00,147.45,147.9,147.45,147.63,33338.0,137.7474,138.1678,137.7474,137.9156,33338.0
2021-06-07 10:20:00,147.6,147.68,147.26,147.26,19069.0,137.8875,137.9623,137.5699,137.5699,19069.0
2021-06-07 10:30:00,147.23,147.24,147.08,147.16,19842.0,137.5419,137.5512,137.4018,137.4765,19842.0
2021-06-07 10:40:00,147.19,147.25,147.02,147.02,15863.0,137.5045,137.5606,137.3457,137.3457,15863.0
2021-06-07 10:50:00,147.03,147.15,146.89,147.0,35690.0,137.355,137.4672,137.2243,137.327,35690.0
2021-06-07 11:00:00,147.0,147.12,146.62,146.62,17662.0,137.327,137.4391,136.972,136.972,17662.0
2021-06-07 11:10:00,146.67,146.79,146.65,146.78,17713.0,137.0187,137.1308,137.0001,137.1215,17713.0
2021-06-07 11:20:00,146.77,146.77,146.42,146.51,19897.0,137.1122,137.1122,136.7852,136.8693,19897.0
2021-06-07 11:30:00,146.53,146.57,146.3,146.32,13578.0,136.8879,136.9253,136.6731,136.6918,13578.0
2021-06-07 11:40:00,146.32,146.34,145.96,146.02,16676.0,136.6918,136.7105,136.3555,136.4115,16676.0
2021-06-07 11:50:00,146.0,146.42,145.98,146.4,17736.0,136.3928,136.7852,136.3741,136.7665,17736.0
2021-06-07 12:00:00,146.39,146.41,146.07,146.14,19152.0,136.7572,136.7758,136.4582,136.5236,19152.0
2021-06-07 12:10:00,146.18,146.26,146.09,146.09,10573.0,136.561,136.6357,136.4769,136.4769,10573.0
2021-06-07 12:20:00,146.09,146.27,146.08,146.22,17372.0,136.4769,136.6451,136.4676,136.5983,17372.0
2021-06-07 12:30:00,146.22,146.22,146.11,146.12,16607.0,136.5983,136.5983,136.4956,136.5049,16607.0
2021-06-07 12:40:00,146.14,146.16,146.03,146.09,12238.0,136.5236,136.5423,136.4209,136.4769,12238.0
2021-06-07 12:50:00,146.1,146.23,146.09,146.09,13813.0,136.4862,136.6077,136.4769,136.4769,13813.0
2021-06-07 13:00:00,146.08,146.08,145.93,145.98,17069.0,136.4676,136.4676,136.3274,136.3741,17069.0
2021-06-07 13:10:00,145.99,146.2,145.96,146.18,15307.0,136.3835,136.5797,136.3555,136.561,15307.0
2021-06-07 13:20:00,146.17,146.3,146.16,146.19,16252.0,136.5516,136.6731,136.5423,136.5703,16252.0
2021-06-07 13:30:00,146.23,146.24,146.1,146.14,13504.0,136.6077,136.617,136.4862,136.5236,13504.0
2021-06-07 13:40:00,146.13,146.28,146.06,146.22,20743.0,136.5143,136.6544,136.4489,136.5983,20743.0
2021-06-07 13:50:00,146.2,146.29,146.11,146.11,13341.0,136.5797,136.6637,136.4956,136.4956,13341.0
2021-06-07 14:00:00,146.1,146.18,146.03,146.15,16891.0,136.4862,136.561,136.4209,136.533,16891.0
2021-06-07 14:10:00,146.09,146.18,146.01,146.01,15024.0,136.4769,136.561,136.4022,136.4022,15024.0
2021-06-07 14:20:00,146.0,146.0,145.86,145.97,19257.0,136.3928,136.3928,136.262,136.3648,19257.0
2021-06-07 14:30:00,145.97,146.06,145.94,146.04,16954.0,136.3648,136.4489,136.3368,136.4302,16954.0
2021-06-07 14:40:00,146.03,146.11,146.0,146.06,21313.0,136.4209,136.4956,136.3928,136.4489,21313.0
2021-06-07 14:50:00,146.07,146.7,146.05,146.69,143694.0,136.4582,137.0468,136.4395,137.0374,143694.0
2021-06-07 15:00:00,146.71,147.03,146.65,146.67,114438.0,137.0561,137.355,137.0001,137.0187,114438.0
2021-06-07 15:10:00,146.65,146.67,146.29,146.4,23693.0,137.0001,137.0187,136.6637,136.7665,23693.0
2021-06-07 15:20:00,146.42,146.58,146.4,146.58,18049.0,136.7852,136.9347,136.7665,136.9347,18049.0
2021-06-07 15:30:00,146.59,146.97,146.49,146.56,100729.0,136.944,137.299,136.8506,136.916,100729.0
2021-06-07 15:40:00,146.55,146.73,146.49,146.72,38738.0,136.9066,137.0748,136.8506,137.0654,38738.0
2021-06-07 15:50:00,146.72,146.97,146.69,146.81,109020.0,137.0654,137.299,137.0374,137.1495,109020.0
2021-06-08 09:30:00,146.81,147.18,145.85,145.95,42296.0,137.1495,137.4952,136.2527,136.3461,42296.0
2021-06-08 09:40:00,145.87,145.92,145.48,145.6,19825.0,136.2714,136.3181,135.907,136.0191,19825.0
2021-06-08 09:50:00,145.5,145.69,145.33,145.58,21347.0,135.9257,136.1032,135.7669,136.0005,21347.0
2021-06-08 10:00:00,145.64,145.68,145.34,145.46,11086.0,136.0565,136.0939,135.7763,135.8884,11086.0
2021-06-08 10:10:00,145.45,145.94,145.43,145.88,48729.0,135.879,136.3368,135.8603,136.2807,48729.0
2021-06-08 10:20:00,145.88,146.05,145.88,146.0,44571.0,136.2807,136.4395,136.2807,136.3928,44571.0
2021-06-08 10:30:00,146.01,146.28,145.92,146.27,14780.0,136.4022,136.6544,136.3181,136.6451,14780.0
2021-06-08 10:40:00,146.29,146.36,146.02,146.06,5929.0,136.6637,136.7291,136.4115,136.4489,5929.0
2021-06-08 10:50:00,146.07,146.48,146.07,146.4,10433.0,136.4582,136.8412,136.4582,136.7665,10433.0
2021-06-08 11:00:00,146.43,146.75,146.43,146.64,10110.0,136.7945,137.0935,136.7945,136.9907,10110.0
2021-06-08 11:10:00,146.54,146.6,146.32,146.33,4740.0,136.8973,136.9533,136.6918,136.7011,4740.0
2021-06-08 11:20:00,146.3,146.48,146.15,146.45,6723.0,136.6731,136.8412,136.533,136.8132,6723.0
2021-06-08 11:30:00,146.45,146.85,146.45,146.83,16863.0,136.8132,137.1869,136.8132,137.1682,16863.0
2021-06-08 11:40:00,146.85,147.28,146.83,147.22,14075.0,137.1869,137.5886,137.1682,137.5325,14075.0
2021-06-08 11:50:00,147.22,147.47,147.22,147.38,10641.0,137.5325,137.7661,137.5325,137.682,10641.0
2021-06-08 12:00:00,147.4,147.6,147.36,147.6,7086.0,137.7007,137.8875,137.6633,137.8875,7086.0
2021-06-08 12:10:00,147.59,147.79,147.58,147.74,8352.0,137.8782,138.065,137.8689,138.0183,8352.0
2021-06-08 12:20:00,147.78,147.96,147.75,147.85,11777.0,138.0557,138.2239,138.0277,138.1211,11777.0
2021-06-08 12:30:00,147.81,147.83,147.49,147.49,19343.0,138.0837,138.1024,137.7848,137.7848,19343.0
2021-06-08 12:40:00,147.51,147.57,147.36,147.57,10326.0,137.8035,137.8595,137.6633,137.8595,10326.0
2021-06-08 12:50:00,147.57,147.59,147.41,147.48,9362.0,137.8595,137.8782,137.71,137.7754,9362.0
2021-06-08 13:00:00,147.47,147.71,147.47,147.69,5857.0,137.7661,137.9903,137.7661,137.9716,5857.0
2021-06-08 13:10:00,147.7,147.77,147.64,147.66,7629.0,137.981,138.0464,137.9249,137.9436,7629.0
2021-06-08 13:20:00,147.67,147.68,147.43,147.47,13846.0,137.9529,137.9623,137.7287,137.7661,13846.0
2021-06-08 13:30:00,147.47,147.57,147.44,147.49,9531.0,137.7661,137.8595,137.7381,137.7848,9531.0
2021-06-08 13:40:00,147.48,147.57,147.35,147.4,56843.0,137.7754,137.8595,137.654,137.7007,56843.0
2021-06-08 13:50:00,147.4,147.4,147.22,147.27,5246.0,137.7007,137.7007,137.5325,137.5793,5246.0
2021-06-08 14:00:00,147.26,147.31,147.21,147.3,87165.0,137.5699,137.6166,137.5232,137.6073,87165.0
2021-06-08 14:10:00,147.31,147.49,147.14,147.14,7292.0,137.6166,137.7848,137.4578,137.4578,7292.0
2021-06-08 14:20:00,147.15,147.35,147.12,147.35,8323.0,137.4672,137.654,137.4391,137.654,8323.0
2021-06-08 14:30:00,147.36,147.36,147.13,147.16,6564.0,137.6633,137.6633,137.4485,137.4765,6564.0
2021-06-08 14:40:00,147.14,147.14,146.95,147.0,8589.0,137.4578,137.4578,137.2803,137.327,8589.0
2021-06-08 14:50:00,146.99,147.11,146.91,147.08,11554.0,137.3177,137.4298,137.2429,137.4018,11554.0
2021-06-08 15:00:00,147.07,147.11,146.96,147.0,12069.0,137.3924,137.4298,137.2897,137.327,12069.0
2021-06-08 15:10:00,147.01,147.22,147.0,147.2,25519.0,137.3364,137.5325,137.327,137.5139,25519.0
2021-06-08 15:20:00,147.23,147.49,147.22,147.48,27432.0,137.5419,137.7848,137.5325,137.7754,27432.0
2021-06-08 15:30:00,147.44,147.44,147.27,147.39,20216.0,137.7381,137.7381,137.5793,137.6914,20216.0
2021-06-08 15:40:00,147.36,147.36,147.15,147.15,23652.0,137.6633,137.6633,137.4672,137.4672,23652.0
2021-06-08 15:50:00,147.14,147.35,147.08,147.12,66068.0,137.4578,137.654,137.4018,137.4391,66068.0
2021-06-09 09:30:00,146.88,147.31,146.13,146.16,33124.0,137.2149,137.6166,136.5143,136.5423,33124.0
2021-06-09 09:40:00,146.06,146.26,145.83,146.2,15142.0,136.4489,136.6357,136.234,136.5797,15142.0
2021-06-09 09:50:00,146.22,146.47,146.19,146.29,11664.0,136.5983,136.8319,136.5703,136.6637,11664.0
2021-06-09 10:00:00,146.34,146.5,146.18,146.42,5988.0,136.7105,136.8599,136.561,136.7852,5988.0
2021-06-09 10:10:00,146.41,146.76,146.38,146.72,9616.0,136.7758,137.1028,136.7478,137.0654,9616.0
2021-06-09 10:20:00,146.71,146.73,146.42,146.54,18727.0,137.0561,137.0748,136.7852,136.8973,18727.0
2021-06-09 10:30:00,146.58,146.74,146.54,146.65,9017.0,136.9347,137.0841,136.8973,137.0001,9017.0
2021-06-09 10:40:00,146.65,146.82,146.54,146.75,8007.0,137.0001,137.1589,136.8973,137.0935,8007.0
2021-06-09 10:50:00,146.74,146.75,146.49,146.63,10371.0,137.0841,137.0935,136.8506,136.9814,10371.0
2021-06-09 11:00:00,146.65,146.71,146.45,146.68,11627.0,137.0001,137.0561,136.8132,137.0281,11627.0
2021-06-09 11:10:00,146.68,146.94,146.68,146.92,11893.0,137.0281,137.271,137.0281,137.2523,11893.0
2021-06-09 11:20:00,146.94,147.06,146.86,147.05,10329.0,137.271,137.3831,137.1962,137.3737,10329.0
2021-06-09 11:30:00,146.99,147.08,146.92,147.06,10543.0,137.3177,137.4018,137.2523,137.3831,10543.0
2021-06-09 11:40:00,147.01,147.02,146.82,146.84,11312.0,137.3364,137.3457,137.1589,137.1776,11312.0
2021-06-09 11:50:00,146.84,146.89,146.72,146.82,13076.0,137.1776,137.2243,137.0654,137.1589,13076.0
2021-06-09 12:00:00,146.8,146.8,146.58,146.6,3643.0,137.1402,137.1402,136.9347,136.9533,3643.0
2021-06-09 12:10:00,146.61,146.61,146.29,146.31,7791.0,136.9627,136.9627,136.6637,136.6824,7791.0
2021-06-09 12:20:00,146.33,146.42,146.31,146.37,6362.0,136.7011,136.7852,136.6824,136.7385,6362.0
2021-06-09 12:30:00,146.36,146.37,146.23,146.28,7074.0,136.7291,136.7385,136.6077,136.6544,7074.0
2021-06-09 12:40:00,146.27,146.32,146.2,146.27,11685.0,136.6451,136.6918,136.5797,136.6451,11685.0
2021-06-09 12:50:00,146.29,146.37,146.24,146.29,7720.0,136.6637,136.7385,136.617,136.6637,7720.0
2021-06-09 13:00:00,146.27,146.47,146.26,146.41,7338.0,136.6451,136.8319,136.6357,136.7758,7338.0
2021-06-09 13:10:00,146.42,146.56,146.37,146.55,5967.0,136.7852,136.916,136.7385,136.9066,5967.0
2021-06-09 13:20:00,146.56,146.59,146.34,146.35,11466.0,136.916,136.944,136.7105,136.7198,11466.0
2021-06-09 13:30:00,146.33,146.33,146.18,146.22,6326.0,136.7011,136.7011,136.561,136.5983,6326.0
2021-06-09 13:40:00,146.2,146.36,146.19,146.33,7834.0,136.5797,136.7291,136.5703,136.7011,7834.0
2021-06-09 13:50:00,146.34,146.4,146.27,146.35,8075.0,136.7105,136.7665,136.6451,136.7198,8075.0
2021-06-09 14:00:00,146.35,146.42,146.32,146.32,5030.0,136.7198,136.7852,136.6918,136.6918,5030.0
2021-06-09 14:10:00,146.29,146.38,146.26,146.37,5924.0,136.6637,136.7478,136.6357,136.7385,5924.0
2021-06-09 14:20:00,146.35,146.57,146.32,146.55,5625.0,136.7198,136.9253,136.6918,136.9066,5625.0
2021-06-09 14:30:00,146.56,146.71,146.54,146.68,10076.0,136.916,137.0561,136.8973,137.0281,10076.0
2021-06-09 14:40:00,146.68,146.74,146.59,146.72,6796.0,137.0281,137.0841,136.944,137.0654,6796.0
2021-06-09 14:50:00,146.76,146.85,146.71,146.78,12121.0,137.1028,137.1869,137.0561,137.1215,12121.0
2021-06-09 15:00:00,146.76,146.87,146.69,146.82,6809.0,137.1028,137.2056,137.0374,137.1589,6809.0
2021-06-09 15:10:00,146.84,146.85,146.73,146.75,8085.0,137.1776,137.1869,137.0748,137.0935,8085.0
2021-06-09 15:20:00,146.77,146.78,146.65,146.65,9920.0,137.1122,137.1215,137.0001,137.0001,9920.0
2021-06-09 15:30:00,146.65,146.65,146.54,146.57,23088.0,137.0001,137.0001,136.8973,136.9253,23088.0
2021-06-09 15:40:00,146.56,146.67,146.53,146.55,20705.0,136.916,137.0187,136.8879,136.9066,20705.0
2021-06-09 15:50:00,146.51,146.7,146.39,146.41,88604.0,136.8693,137.0468,136.7572,136.7758,88604.0
2021-06-10 09:30:00,147.13,147.73,146.84,147.47,25754.0,137.4485,138.009,137.1776,137.7661,25754.0
2021-06-10 09:40:00,147.52,147.66,146.86,146.97,18037.0,137.8128,137.9436,137.1962,137.299,18037.0
2021-06-10 09:50:00,146.95,147.13,146.69,147.13,18117.0,137.2803,137.4485,137.0374,137.4485,18117.0
2021-06-10 10:00:00,147.14,147.34,146.98,147.04,9594.0,137.4578,137.6446,137.3083,137.3644,9594.0
2021-06-10 10:10:00,146.95,146.97,146.42,146.44,16833.0,137.2803,137.299,136.7852,136.8039,16833.0
2021-06-10 10:20:00,146.47,146.69,146.4,146.59,67715.0,136.8319,137.0374,136.7665,136.944,67715.0
2021-06-10 10:30:00,146.6,146.64,146.3,146.3,26858.0,136.9533,136.9907,136.6731,136.6731,26858.0
2021-06-10 10:40:00,146.18,146.38,146.18,146.22,34982.0,136.561,136.7478,136.561,136.5983,34982.0
2021-06-10 10:50:00,146.21,146.24,145.96,146.11,22942.0,136.589,136.617,136.3555,136.4956,22942.0
2021-06-10 11:00:00,146.17,146.42,146.08,146.32,24929.0,136.5516,136.7852,136.4676,136.6918,24929.0
2021-06-10 11:10:00,146.36,146.42,146.15,146.25,7965.0,136.7291,136.7852,136.533,136.6264,7965.0
2021-06-10 11:20:00,146.24,146.44,146.18,146.43,9660.0,136.617,136.8039,136.561,136.7945,9660.0
2021-06-10 11:30:00,146.45,146.47,146.29,146.46,14783.0,136.8132,136.8319,136.6637,136.8226,14783.0
2021-06-10 11:40:00,146.44,146.49,146.21,146.48,15843.0,136.8039,136.8506,136.589,136.8412,15843.0
2021-06-10 11:50:00,146.47,146.72,146.46,146.72,15737.0,136.8319,137.0654,136.8226,137.0654,15737.0
2021-06-10 12:00:00,146.75,146.82,146.67,146.8,18776.0,137.0935,137.1589,137.0187,137.1402,18776.0
2021-06-10 12:10:00,146.79,146.83,146.65,146.68,11956.0,137.1308,137.1682,137.0001,137.0281,11956.0
2021-06-10 12:20:00,146.68,146.69,146.56,146.64,8841.0,137.0281,137.0374,136.916,136.9907,8841.0
2021-06-10 12:30:00,146.63,146.9,146.63,146.87,12883.0,136.9814,137.2336,136.9814,137.2056,12883.0
2021-06-10 12:40:00,146.87,146.87,146.73,146.83,57338.0,137.2056,137.2056,137.0748,137.1682,57338.0
2021-06-10 12:50:00,146.83,146.93,146.77,146.92,15363.0,137.1682,137.2616,137.1122,137.2523,15363.0
2021-06-10 13:00:00,146.91,147.04,146.85,146.97,13089.0,137.2429,137.3644,137.1869,137.299,13089.0
2021-06-10 13:10:00,146.98,147.1,146.98,147.05,14641.0,137.3083,137.4204,137.3083,137.3737,14641.0
2021-06-10 13:20:00,147.09,147.14,147.03,147.11,20358.0,137.4111,137.4578,137.355,137.4298,20358.0
2021-06-10 13:30:00,147.09,147.14,146.98,147.07,19614.0,137.4111,137.4578,137.3083,137.3924,19614.0
2021-06-10 13:40:00,147.06,147.13,146.93,146.98,24332.0,137.3831,137.4485,137.2616,137.3083,24332.0
2021-06-10 13:50:00,146.99,147.09,146.94,147.05,30328.0,137.3177,137.4111,137.271,137.3737,30328.0
2021-06-10 14:00:00,147.04,147.04,146.81,146.91,21277.0,137.3644,137.3644,137.1495,137.2429,21277.0
2021-06-10 14:10:00,146.91,146.91,146.68,146.71,29157.0,137.2429,137.2429,137.0281,137.0561,29157.0
2021-06-10 14:20:00,146.7,146.71,146.55,146.64,23715.0,137.0468,137.0561,136.9066,136.9907,23715.0
2021-06-10 14:30:00,146.67,146.74,146.61,146.61,40532.0,137.0187,137.0841,136.9627,136.9627,40532.0
2021-06-10 14:40:00,146.61,146.77,146.6,146.68,30108.0,136.9627,137.1122,136.9533,137.0281,30108.0
2021-06-10 14:50:00,146.68,146.8,146.67,146.7,15299.0,137.0281,137.1402,137.0187,137.0468,15299.0
2021-06-10 15:00:00,146.71,146.78,146.57,146.65,31418.0,137.0561,137.1215,136.9253,137.0001,31418.0
2021-06-10 15:10:00,146.62,146.92,146.62,146.88,30399.0,136.972,137.2523,136.972,137.2149,30399.0
2021-06-10 15:20:00,146.87,146.92,146.64,146.72,59829.0,137.2056,137.2523,136.9907,137.0654,59829.0
2021-06-10 15:30:00,146.7,146.86,146.69,146.77,46152.0,137.0468,137.1962,137.0374,137.1122,46152.0
2021-06-10 15:40:00,146.75,146.9,146.73,146.86,52296.0,137.0935,137.2336,137.0748,137.1962,52296.0
2021-06-10 15:50:00,147.16,147.16,146.65,146.82,110850.0,137.4765,137.4765,137.0001,137.1589,110850.0
2021-06-11 09:30:00,147.01,148.12,146.98,147.62,51898.0,137.3364,138.3733,137.3083,137.9062,51898.0
2021-06-11 09:40:00,147.63,147.67,147.05,147.07,31478.0,137.9156,137.9529,137.3737,137.3924,31478.0
2021-06-11 09:50:00,147.01,147.07,146.79,146.92,22889.0,137.3364,137.3924,137.1308,137.2523,22889.0
2021-06-11 10:00:00,146.88,147.01,146.75,146.79,12880.0,137.2149,137.3364,137.0935,137.1308,12880.0
2021-06-11 10:10:00,146.77,146.77,146.48,146.57,11815.0,137.1122,137.1122,136.8412,136.9253,11815.0
2021-06-11 10:20:00,146.46,146.53,146.35,146.42,9721.0,136.8226,136.8879,136.7198,136.7852,9721.0
2021-06-11 10:30:00,146.41,146.43,146.23,146.27,8914.0,136.7758,136.7945,136.6077,136.6451,8914.0
2021-06-11 10:40:00,146.24,146.51,146.2,146.35,13716.0,136.617,136.8693,136.5797,136.7198,13716.0
2021-06-11 10:50:00,146.34,146.34,146.13,146.14,10204.0,136.7105,136.7105,136.5143,136.5236,10204.0
2021-06-11 11:00:00,146.12,146.17,146.02,146.1,12370.0,136.5049,136.5516,136.4115,136.4862,12370.0
2021-06-11 11:10:00,146.07,146.13,145.94,145.94,6067.0,136.4582,136.5143,136.3368,136.3368,6067.0
2021-06-11 11:20:00,145.86,145.98,145.83,145.88,18046.0,136.262,136.3741,136.234,136.2807,18046.0
2021-06-11 11:30:00,145.88,146.19,145.87,146.16,7283.0,136.2807,136.5703,136.2714,136.5423,7283.0
2021-06-11 11:40:00,146.16,146.16,146.07,146.11,7395.0,136.5423,136.5423,136.4582,136.4956,7395.0
2021-06-11 11:50:00,146.06,146.08,145.98,145.99,3631.0,136.4489,136.4676,136.3741,136.3835,3631.0
2021-06-11 12:00:00,146.04,146.08,145.95,145.95,4979.0,136.4302,136.4676,136.3461,136.3461,4979.0
2021-06-11 12:10:00,145.98,146.0,145.84,145.88,7499.0,136.3741,136.3928,136.2434,136.2807,7499.0
2021-06-11 12:20:00,145.88,145.88,145.74,145.75,4738.0,136.2807,136.2807,136.1499,136.1593,4738.0
2021-06-11 12:30:00,145.74,145.79,145.65,145.73,7428.0,136.1499,136.1966,136.0659,136.1406,7428.0
2021-06-11 12:40:00,145.72,145.85,145.62,145.83,16003.0,136.1313,136.2527,136.0378,136.234,16003.0
2021-06-11 12:50:00,145.77,145.89,145.77,145.89,9141.0,136.178,136.2901,136.178,136.2901,9141.0
2021-06-11 13:00:00,145.92,146.04,145.89,146.03,4852.0,136.3181,136.4302,136.2901,136.4209,4852.0
2021-06-11 13:10:00,146.06,146.09,146.02,146.07,6043.0,136.4489,136.4769,136.4115,136.4582,6043.0
2021-06-11 13:20:00,146.06,146.09,146.03,146.07,4922.0,136.4489,136.4769,136.4209,136.4582,4922.0
2021-06-11 13:30:00,146.06,146.12,146.04,146.09,6212.0,136.4489,136.5049,136.4302,136.4769,6212.0
2021-06-11 13:40:00,146.13,146.22,146.08,146.2,9831.0,136.5143,136.5983,136.4676,136.5797,9831.0
2021-06-11 13:50:00,146.19,146.28,146.14,146.23,6259.0,136.5703,136.6544,136.5236,136.6077,6259.0
2021-06-11 14:00:00,146.25,147.09,146.2,146.53,22133.0,136.6264,137.4111,136.5797,136.8879,22133.0
2021-06-11 14:10:00,146.52,146.56,146.31,146.34,10209.0,136.8786,136.916,136.6824,136.7105,10209.0
2021-06-11 14:20:00,146.37,146.48,146.34,146.42,9475.0,136.7385,136.8412,136.7105,136.7852,9475.0
2021-06-11 14:30:00,146.4,146.47,146.37,146.38,5580.0,136.7665,136.8319,136.7385,136.7478,5580.0
2021-06-11 14:40:00,146.34,146.46,146.3,146.44,4371.0,136.7105,136.8226,136.6731,136.8039,4371.0
2021-06-11 14:50:00,146.44,146.49,146.39,146.45,7819.0,136.8039,136.8506,136.7572,136.8132,7819.0
2021-06-11 15:00:00,146.44,146.46,146.38,146.42,16212.0,136.8039,136.8226,136.7478,136.7852,16212.0
2021-06-11 15:10:00,146.46,146.47,146.4,146.41,6974.0,136.8226,136.8319,136.7665,136.7758,6974.0
2021-06-11 15:20:00,146.4,146.44,146.32,146.43,12331.0,136.7665,136.8039,136.6918,136.7945,12331.0
2021-06-11 15:30:00,146.45,146.47,146.27,146.28,18669.0,136.8132,136.8319,136.6451,136.6544,18669.0
2021-06-11 15:40:00,146.26,146.43,146.19,146.39,29973.0,136.6357,136.7945,136.5703,136.7572,29973.0
2021-06-11 15:50:00,146.38,146.8,146.38,146.63,75842.0,136.7478,137.1402,136.7478,136.9814,75842.0
2021-06-14 09:30:00,146.45,146.69,145.9,145.94,26782.0,136.8132,137.0374,136.2994,136.3368,26782.0
2021-06-14 09:40:00,145.95,145.96,145.53,145.53,8303.0,136.3461,136.3555,135.9538,135.9538,8303.0
2021-06-14 09:50:00,145.5,145.51,145.08,145.12,8423.0,135.9257,135.9351,135.5334,135.5707,8423.0
2021-06-14 10:00:00,145.06,145.39,145.06,145.39,4636.0,135.5147,135.823,135.5147,135.823,4636.0
2021-06-14 10:10:00,145.28,145.44,145.22,145.41,8255.0,135.7202,135.8697,135.6642,135.8416,8255.0
2021-06-14 10:20:00,145.4,145.51,145.33,145.39,6979.0,135.8323,135.9351,135.7669,135.823,6979.0
2021-06-14 10:30:00,145.33,145.68,145.32,145.67,8402.0,135.7669,136.0939,135.7576,136.0845,8402.0
2021-06-14 10:40:00,145.63,145.77,145.55,145.72,13739.0,136.0472,136.178,135.9724,136.1313,13739.0
2021-06-14 10:50:00,145.75,145.89,145.68,145.76,4838.0,136.1593,136.2901,136.0939,136.1686,4838.0
2021-06-14 11:00:00,145.8,145.96,145.79,145.95,13971.0,136.206,136.3555,136.1966,136.3461,13971.0
2021-06-14 11:10:00,145.96,145.96,145.65,145.78,21555.0,136.3555,136.3555,136.0659,136.1873,21555.0
2021-06-14 11:20:00,145.67,145.76,145.56,145.6,6870.0,136.0845,136.1686,135.9818,136.0191,6870.0
2021-06-14 11:30:00,145.59,145.59,145.32,145.36,8543.0,136.0098,136.0098,135.7576,135.7949,8543.0
2021-06-14 11:40:00,145.32,145.51,145.32,145.49,13697.0,135.7576,135.9351,135.7576,135.9164,13697.0
2021-06-14 11:50:00,145.44,145.61,145.44,145.56,12211.0,135.8697,136.0285,135.8697,135.9818,12211.0
2021-06-14 12:00:00,145.54,145.7,145.46,145.7,8410.0,135.9631,136.1126,135.8884,136.1126,8410.0
2021-06-14 12:10:00,145.69,145.77,145.66,145.71,8746.0,136.1032,136.178,136.0752,136.1219,8746.0
2021-06-14 12:20:00,145.69,145.7,145.46,145.56,13795.0,136.1032,136.1126,135.8884,135.9818,13795.0
2021-06-14 12:30:00,145.54,145.63,145.49,145.52,8055.0,135.9631,136.0472,135.9164,135.9444,8055.0
2021-06-14 12:40:00,145.57,145.58,145.4,145.47,11139.0,135.9911,136.0005,135.8323,135.8977,11139.0
2021-06-14 12:50:00,145.47,145.5,145.27,145.29,8036.0,135.8977,135.9257,135.7109,135.7295,8036.0
2021-06-14 13:00:00,145.27,145.32,145.06,145.11,13215.0,135.7109,135.7576,135.5147,135.5614,13215.0
2021-06-14 13:10:00,145.06,145.09,145.01,145.09,8662.0,135.5147,135.5427,135.468,135.5427,8662.0
2021-06-14 13:20:00,145.09,145.11,144.93,145.07,12589.0,135.5427,135.5614,135.3932,135.524,12589.0
2021-06-14 13:30:00,145.07,145.14,144.99,145.14,10173.0,135.524,135.5894,135.4493,135.5894,10173.0
2021-06-14 13:40:00,145.13,145.14,145.02,145.05,9334.0,135.5801,135.5894,135.4773,135.5053,9334.0
2021-06-14 13:50:00,145.06,145.12,144.88,144.93,14667.0,135.5147,135.5707,135.3465,135.3932,14667.0
2021-06-14 14:00:00,144.93,145.01,144.88,145.01,15675.0,135.3932,135.468,135.3465,135.468,15675.0
2021-06-14 14:10:00,145.01,145.04,144.93,144.97,9076.0,135.468,135.496,135.3932,135.4306,9076.0
2021-06-14 14:20:00,144.96,145.06,144.93,145.05,11901.0,135.4213,135.5147,135.3932,135.5053,11901.0
2021-06-14 14:30:00,145.02,145.08,144.98,145.07,8155.0,135.4773,135.5334,135.4399,135.524,8155.0
2021-06-14 14:40:00,145.1,145.22,145.01,145.22,9226.0,135.552,135.6642,135.468,135.6642,9226.0
2021-06-14 14:50:00,145.22,145.23,145.09,145.1,9703.0,135.6642,135.6735,135.5427,135.552,9703.0
2021-06-14 15:00:00,145.12,145.18,145.07,145.15,14383.0,135.5707,135.6268,135.524,135.5988,14383.0
2021-06-14 15:10:00,145.14,145.22,145.06,145.17,19429.0,135.5894,135.6642,135.5147,135.6174,19429.0
2021-06-14 15:20:00,145.15,145.25,145.09,145.25,20680.0,135.5988,135.6922,135.5427,135.6922,20680.0
2021-06-14 15:30:00,145.25,145.51,145.22,145.5,16455.0,135.6922,135.9351,135.6642,135.9257,16455.0
2021-06-14 15:40:00,145.49,145.69,145.47,145.67,31918.0,135.9164,136.1032,135.8977,136.0845,31918.0
2021-06-14 15:50:00,145.7,146.06,145.7,146.04,156986.0,136.1126,136.4489,136.1126,136.4302,156986.0
2021-06-15 09:30:00,146.29,146.33,145.86,145.86,19941.0,136.6637,136.7011,136.262,136.262,19941.0
2021-06-15 09:40:00,145.9,145.9,145.46,145.46,6965.0,136.2994,136.2994,135.8884,135.8884,6965.0
2021-06-15 09:50:00,145.39,145.91,145.37,145.91,10195.0,135.823,136.3087,135.8043,136.3087,10195.0
2021-06-15 10:00:00,145.91,146.03,145.77,145.95,12362.0,136.3087,136.4209,136.178,136.3461,12362.0
2021-06-15 10:10:00,145.92,146.3,145.91,146.25,21023.0,136.3181,136.6731,136.3087,136.6264,21023.0
2021-06-15 10:20:00,146.2,146.44,146.14,146.41,11839.0,136.5797,136.8039,136.5236,136.7758,11839.0
2021-06-15 10:30:00,146.38,146.5,146.34,146.48,19084.0,136.7478,136.8599,136.7105,136.8412,19084.0
2021-06-15 10:40:00,146.45,146.65,146.43,146.56,15813.0,136.8132,137.0001,136.7945,136.916,15813.0
2021-06-15 10:50:00,146.58,146.86,146.56,146.76,19056.0,136.9347,137.1962,136.916,137.1028,19056.0
2021-06-15 11:00:00,146.77,146.81,146.56,146.69,26077.0,137.1122,137.1495,136.916,137.0374,26077.0
2021-06-15 11:10:00,146.69,146.71,146.59,146.66,12738.0,137.0374,137.0561,136.944,137.0094,12738.0
2021-06-15 11:20:00,146.69,146.71,146.51,146.63,19774.0,137.0374,137.0561,136.8693,136.9814,19774.0
2021-06-15 11:30:00,146.63,146.64,146.49,146.53,14661.0,136.9814,136.9907,136.8506,136.8879,14661.0
2021-06-15 11:40:00,146.54,146.77,146.53,146.72,16751.0,136.8973,137.1122,136.8879,137.0654,16751.0
2021-06-15 11:50:00,146.74,146.84,146.66,146.84,10409.0,137.0841,137.1776,137.0094,137.1776,10409.0
2021-06-15 12:00:00,146.84,147.02,146.84,146.97,10171.0,137.1776,137.3457,137.1776,137.299,10171.0
2021-06-15 12:10:00,146.97,147.05,146.94,147.05,15155.0,137.299,137.3737,137.271,137.3737,15155.0
2021-06-15 12:20:00,147.05,147.19,147.0,147.16,19497.0,137.3737,137.5045,137.327,137.4765,19497.0
2021-06-15 12:30:00,147.15,147.24,147.13,147.2,17347.0,137.4672,137.5512,137.4485,137.5139,17347.0
2021-06-15 12:40:00,147.22,147.22,147.1,147.18,13107.0,137.5325,137.5325,137.4204,137.4952,13107.0
2021-06-15 12:50:00,147.17,147.21,147.14,147.19,16112.0,137.4858,137.5232,137.4578,137.5045,16112.0
2021-06-15 13:00:00,147.18,147.27,147.14,147.25,14848.0,137.4952,137.5793,137.4578,137.5606,14848.0
2021-06-15 13:10:00,147.26,147.31,147.12,147.17,13167.0,137.5699,137.6166,137.4391,137.4858,13167.0
2021-06-15 13:20:00,147.14,147.27,147.13,147.17,11754.0,137.4578,137.5793,137.4485,137.4858,11754.0
2021-06-15 13:30:00,147.19,147.34,147.19,147.33,11552.0,137.5045,137.6446,137.5045,137.6353,11552.0
2021-06-15 13:40:00,147.36,147.45,147.32,147.41,17028.0,137.6633,137.7474,137.626,137.71,17028.0
2021-06-15 13:50:00,147.41,147.61,147.41,147.57,19523.0,137.71,137.8969,137.71,137.8595,19523.0
2021-06-15 14:00:00,147.59,147.8,147.59,147.74,21159.0,137.8782,138.0744,137.8782,138.0183,21159.0
2021-06-15 14:10:00,147.74,147.8,147.66,147.72,20872.0,138.0183,138.0744,137.9436,137.9996,20872.0
2021-06-15 14:20:00,147.7,147.7,147.52,147.52,18764.0,137.981,137.981,137.8128,137.8128,18764.0
2021-06-15 14:30:00,147.51,147.62,147.47,147.61,22019.0,137.8035,137.9062,137.7661,137.8969,22019.0
2021-06-15 14:40:00,147.62,147.76,147.59,147.74,17860.0,137.9062,138.037,137.8782,138.0183,17860.0
2021-06-15 14:50:00,147.73,147.83,147.66,147.67,17538.0,138.009,138.1024,137.9436,137.9529,17538.0
2021-06-15 15:00:00,147.65,147.71,147.57,147.64,17487.0,137.9343,137.9903,137.8595,137.9249,17487.0
2021-06-15 15:10:00,147.62,147.7,147.61,147.65,15259.0,137.9062,137.981,137.8969,137.9343,15259.0
2021-06-15 15:20:00,147.65,147.73,147.49,147.59,28032.0,137.9343,138.009,137.7848,137.8782,28032.0
2021-06-15 15:30:00,147.58,147.67,147.49,147.67,40926.0,137.8689,137.9529,137.7848,137.9529,40926.0
2021-06-15 15:40:00,147.68,147.81,147.59,147.74,48618.0,137.9623,138.0837,137.8782,138.0183,48618.0
2021-06-15 15:50:00,147.74,147.87,147.57,147.84,138050.0,138.0183,138.1398,137.8595,138.1117,138050.0
2021-06-16 09:30:00,147.74,147.75,147.0,147.12,25434.0,138.0183,138.0277,137.327,137.4391,25434.0
2021-06-16 09:40:00,147.16,147.39,146.65,146.72,56640.0,137.4765,137.6914,137.0001,137.0654,56640.0
2021-06-16 09:50:00,146.75,146.94,146.51,146.79,19065.0,137.0935,137.271,136.8693,137.1308,19065.0
2021-06-16 10:00:00,146.79,147.0,146.69,146.69,15156.0,137.1308,137.327,137.0374,137.0374,15156.0
2021-06-16 10:10:00,146.74,147.0,146.73,146.94,25272.0,137.0841,137.327,137.0748,137.271,25272.0
2021-06-16 10:20:00,147.04,147.28,147.01,147.28,11672.0,137.3644,137.5886,137.3364,137.5886,11672.0
2021-06-16 10:30:00,147.3,147.66,147.26,147.63,12165.0,137.6073,137.9436,137.5699,137.9156,12165.0
2021-06-16 10:40:00,147.62,147.62,147.47,147.48,34790.0,137.9062,137.9062,137.7661,137.7754,34790.0
2021-06-16 10:50:00,147.38,147.64,147.37,147.53,10714.0,137.682,137.9249,137.6727,137.8221,10714.0
2021-06-16 11:00:00,147.51,147.74,147.47,147.59,13889.0,137.8035,138.0183,137.7661,137.8782,13889.0
2021-06-16 11:10:00,147.57,147.92,147.57,147.92,34992.0,137.8595,138.1865,137.8595,138.1865,34992.0
2021-06-16 11:20:00,147.93,148.03,147.81,148.03,28102.0,138.1958,138.2892,138.0837,138.2892,28102.0
2021-06-16 11:30:00,147.99,148.19,147.98,147.98,14149.0,138.2519,138.4387,138.2425,138.2425,14149.0
2021-06-16 11:40:00,147.96,148.11,147.92,148.09,10568.0,138.2239,138.364,138.1865,138.3453,10568.0
2021-06-16 11:50:00,148.09,148.44,148.09,148.39,19616.0,138.3453,138.6723,138.3453,138.6256,19616.0
2021-06-16 12:00:00,148.42,148.67,148.11,148.18,58268.0,138.6536,138.8871,138.364,138.4294,58268.0
2021-06-16 12:10:00,148.18,148.36,148.06,148.17,17816.0,138.4294,138.5975,138.3173,138.42,17816.0
2021-06-16 12:20:00,148.17,148.31,148.04,148.05,19325.0,138.42,138.5508,138.2986,138.3079,19325.0
2021-06-16 12:30:00,148.04,148.05,147.75,147.75,10934.0,138.2986,138.3079,138.0277,138.0277,10934.0
2021-06-16 12:40:00,147.74,147.94,147.64,147.64,13984.0,138.0183,138.2052,137.9249,137.9249,13984.0
2021-06-16 12:50:00,147.65,147.65,147.4,147.45,13897.0,137.9343,137.9343,137.7007,137.7474,13897.0
2021-06-16 13:00:00,147.44,147.44,147.13,147.14,14955.0,137.7381,137.7381,137.4485,137.4578,14955.0
2021-06-16 13:10:00,147.14,147.27,147.05,147.09,11143.0,137.4578,137.5793,137.3737,137.4111,11143.0
2021-06-16 13:20:00,147.13,147.13,146.9,146.98,10840.0,137.4485,137.4485,137.2336,137.3083,10840.0
2021-06-16 13:30:00,146.95,147.05,146.88,146.99,9634.0,137.2803,137.3737,137.2149,137.3177,9634.0
2021-06-16 13:40:00,146.98,146.98,146.64,146.64,13822.0,137.3083,137.3083,136.9907,136.9907,13822.0
2021-06-16 13:50:00,146.62,146.73,146.53,146.66,12674.0,136.972,137.0748,136.8879,137.0094,12674.0
2021-06-16 14:00:00,146.56,147.11,145.7,146.78,40735.0,136.916,137.4298,136.1126,137.1215,40735.0
2021-06-16 14:10:00,146.77,146.95,146.17,146.27,14974.0,137.1122,137.2803,136.5516,136.6451,14974.0
2021-06-16 14:20:00,146.28,146.61,146.23,146.45,15111.0,136.6544,136.9627,136.6077,136.8132,15111.0
2021-06-16 14:30:00,146.36,146.8,146.14,146.72,29805.0,136.7291,137.1402,136.5236,137.0654,29805.0
2021-06-16 14:40:00,146.73,146.73,146.5,146.55,30378.0,137.0748,137.0748,136.8599,136.9066,30378.0
2021-06-16 14:50:00,146.49,146.89,146.47,146.87,23107.0,136.8506,137.2243,136.8319,137.2056,23107.0
2021-06-16 15:00:00,146.81,146.92,146.68,146.83,21996.0,137.1495,137.2523,137.0281,137.1682,21996.0
2021-06-16 15:10:00,146.82,147.13,146.8,147.13,20594.0,137.1589,137.4485,137.1402,137.4485,20594.0
2021-06-16 15:20:00,147.15,147.21,146.74,146.76,25122.0,137.4672,137.5232,137.0841,137.1028,25122.0
2021-06-16 15:30:00,146.77,146.86,146.61,146.78,39508.0,137.1122,137.1962,136.9627,137.1215,39508.0
2021-06-16 15:40:00,146.78,146.84,146.45,146.46,32069.0,137.1215,137.1776,136.8132,136.8226,32069.0
2021-06-16 15:50:00,146.43,146.53,146.34,146.37,114255.0,136.7945,136.8879,136.7105,136.7385,114255.0
2021-06-17 09:30:00,146.22,146.42,145.34,146.25,27044.0,136.5983,136.7852,135.7763,136.6264,27044.0
2021-06-17 09:40:00,146.33,146.33,145.45,145.48,19341.0,136.7011,136.7011,135.879,135.907,19341.0
2021-06-17 09:50:00,145.2,145.32,144.76,144.76,20149.0,135.6455,135.7576,135.2344,135.2344,20149.0
2021-06-17 10:00:00,144.76,144.97,144.15,144.3,26607.0,135.2344,135.4306,134.6646,134.8047,26607.0
2021-06-17 10:10:00,144.25,144.28,143.96,144.24,26949.0,134.758,134.786,134.4871,134.7486,26949.0
2021-06-17 10:20:00,144.26,144.32,143.81,143.91,16997.0,134.7673,134.8234,134.3469,134.4404,16997.0
2021-06-17 10:30:00,143.89,144.15,143.73,143.73,11139.0,134.4217,134.6646,134.2722,134.2722,11139.0
2021-06-17 10:40:00,143.77,143.92,143.47,143.51,16097.0,134.3096,134.4497,134.0293,134.0667,16097.0
2021-06-17 10:50:00,143.49,143.6,142.96,143.05,34551.0,134.048,134.1508,133.5529,133.6369,34551.0
2021-06-17 11:00:00,143.03,143.06,142.4,142.4,21767.0,133.6183,133.6463,133.0297,133.0297,21767.0
2021-06-17 11:10:00,142.42,142.49,142.19,142.38,27268.0,133.0484,133.1138,132.8335,133.011,27268.0
2021-06-17 11:20:00,142.4,142.86,142.33,142.86,52936.0,133.0297,133.4594,132.9643,133.4594,52936.0
2021-06-17 11:30:00,142.82,142.93,142.62,142.8,16337.0,133.4221,133.5248,133.2352,133.4034,16337.0
2021-06-17 11:40:00,142.8,142.81,142.44,142.51,30926.0,133.4034,133.4127,133.0671,133.1325,30926.0
2021-06-17 11:50:00,142.5,142.5,142.17,142.23,23233.0,133.1231,133.1231,132.8148,132.8709,23233.0
2021-06-17 12:00:00,142.14,142.14,141.76,141.88,17488.0,132.7868,132.7868,132.4318,132.5439,17488.0
2021-06-17 12:10:00,141.84,141.93,141.19,141.23,21701.0,132.5066,132.5906,131.8993,131.9367,21701.0
2021-06-17 12:20:00,141.24,141.24,140.91,141.17,22780.0,131.946,131.946,131.6378,131.8807,22780.0
2021-06-17 12:30:00,141.12,141.43,141.07,141.29,17580.0,131.8339,132.1235,131.7872,131.9928,17580.0
2021-06-17 12:40:00,141.27,141.8,141.26,141.8,69540.0,131.9741,132.4692,131.9647,132.4692,69540.0
2021-06-17 12:50:00,141.78,142.14,141.65,142.13,129288.0,132.4505,132.7868,132.3291,132.7775,129288.0
2021-06-17 13:00:00,142.13,142.43,142.13,142.32,15599.0,132.7775,133.0577,132.7775,132.955,15599.0
2021-06-17 13:10:00,142.28,142.66,142.26,142.59,17809.0,132.9176,133.2726,132.8989,133.2072,17809.0
2021-06-17 13:20:00,142.61,142.76,142.5,142.75,22821.0,133.2259,133.366,133.1231,133.3567,22821.0
2021-06-17 13:30:00,142.75,143.23,142.71,143.16,43881.0,133.3567,133.8051,133.3193,133.7397,43881.0
2021-06-17 13:40:00,143.13,143.17,142.95,142.97,37047.0,133.7117,133.749,133.5435,133.5622,37047.0
2021-06-17 13:50:00,142.98,143.0,142.8,142.9,20230.0,133.5715,133.5902,133.4034,133.4968,20230.0
2021-06-17 14:00:00,142.89,143.13,142.81,142.82,34072.0,133.4875,133.7117,133.4127,133.4221,34072.0
2021-06-17 14:10:00,142.83,142.93,142.74,142.79,24335.0,133.4314,133.5248,133.3473,133.3941,24335.0
2021-06-17 14:20:00,142.81,143.05,142.67,142.92,25893.0,133.4127,133.6369,133.2819,133.5155,25893.0
2021-06-17 14:30:00,142.94,142.99,142.51,142.51,11120.0,133.5342,133.5809,133.1325,133.1325,11120.0
2021-06-17 14:40:00,142.5,142.65,142.37,142.42,16533.0,133.1231,133.2633,133.0017,133.0484,16533.0
2021-06-17 14:50:00,142.39,142.51,142.26,142.42,15162.0,133.0204,133.1325,132.8989,133.0484,15162.0
2021-06-17 15:00:00,142.44,142.72,142.35,142.72,16409.0,133.0671,133.3287,132.983,133.3287,16409.0
2021-06-17 15:10:00,142.7,142.89,142.66,142.89,17703.0,133.31,133.4875,133.2726,133.4875,17703.0
2021-06-17 15:20:00,142.92,143.09,142.9,143.09,20509.0,133.5155,133.6743,133.4968,133.6743,20509.0
2021-06-17 15:30:00,143.1,143.57,143.1,143.57,47746.0,133.6837,134.1227,133.6837,134.1227,47746.0
2021-06-17 15:40:00,143.56,143.57,143.12,143.25,72927.0,134.1134,134.1227,133.7023,133.8238,72927.0
2021-06-17 15:50:00,143.3,143.3,142.58,142.66,261607.0,133.8705,133.8705,133.1979,133.2726,261607.0
2021-06-18 09:30:00,140.57,141.16,139.56,141.04,271281.0,131.3201,131.8713,130.3766,131.7592,271281.0
2021-06-18 09:40:00,140.86,141.43,140.5,140.78,27651.0,131.5911,132.1235,131.2547,131.5163,27651.0
2021-06-18 09:50:00,140.66,140.89,140.2,140.71,28140.0,131.4042,131.6191,130.9745,131.4509,28140.0
2021-06-18 10:00:00,140.67,140.7,139.63,139.89,35768.0,131.4136,131.4416,130.442,130.6849,35768.0
2021-06-18 10:10:00,139.91,140.26,139.75,139.75,35481.0,130.7036,131.0305,130.5541,130.5541,35481.0
2021-06-18 10:20:00,139.78,140.15,139.42,140.15,75167.0,130.5821,130.9278,130.2458,130.9278,75167.0
2021-06-18 10:30:00,140.11,140.31,139.82,140.28,20782.0,130.8904,131.0772,130.6195,131.0492,20782.0
2021-06-18 10:40:00,140.2,140.25,140.09,140.21,12804.0,130.9745,131.0212,130.8717,130.9838,12804.0
2021-06-18 10:50:00,140.18,140.3,139.73,139.84,21324.0,130.9558,131.0679,130.5354,130.6382,21324.0
2021-06-18 11:00:00,139.77,139.91,139.52,139.6,45465.0,130.5728,130.7036,130.3392,130.414,45465.0
2021-06-18 11:10:00,139.6,140.26,139.49,140.25,44559.0,130.414,131.0305,130.3112,131.0212,44559.0
2021-06-18 11:20:00,140.14,140.47,140.07,140.18,13768.0,130.9184,131.2267,130.853,130.9558,13768.0
2021-06-18 11:30:00,140.19,140.84,140.19,140.78,41778.0,130.9651,131.5724,130.9651,131.5163,41778.0
2021-06-18 11:40:00,140.76,140.91,140.63,140.86,13725.0,131.4976,131.6378,131.3762,131.5911,13725.0
2021-06-18 11:50:00,140.84,141.0,140.69,140.99,17821.0,131.5724,131.7218,131.4322,131.7125,17821.0
2021-06-18 12:00:00,140.99,140.99,140.57,140.9,12921.0,131.7125,131.7125,131.3201,131.6284,12921.0
2021-06-18 12:10:00,140.89,141.03,140.79,140.96,15866.0,131.6191,131.7499,131.5257,131.6845,15866.0
2021-06-18 12:20:00,140.99,141.1,140.69,140.69,22313.0,131.7125,131.8153,131.4322,131.4322,22313.0
2021-06-18 12:30:00,140.73,140.73,140.24,140.28,20438.0,131.4696,131.4696,131.0118,131.0492,20438.0
2021-06-18 12:40:00,140.3,140.35,140.08,140.21,18050.0,131.0679,131.1146,130.8624,130.9838,18050.0
2021-06-18 12:50:00,140.24,140.25,139.97,140.08,9473.0,131.0118,131.0212,130.7596,130.8624,9473.0
2021-06-18 13:00:00,140.08,140.18,139.95,140.09,14855.0,130.8624,130.9558,130.7409,130.8717,14855.0
2021-06-18 13:10:00,140.09,140.34,140.09,140.19,12574.0,130.8717,131.1053,130.8717,130.9651,12574.0
2021-06-18 13:20:00,140.16,140.29,140.12,140.24,12756.0,130.9371,131.0586,130.8997,131.0118,12756.0
2021-06-18 13:30:00,140.26,140.49,140.26,140.42,19499.0,131.0305,131.2454,131.0305,131.18,19499.0
2021-06-18 13:40:00,140.44,140.54,140.24,140.25,8895.0,131.1987,131.2921,131.0118,131.0212,8895.0
2021-06-18 13:50:00,140.26,140.36,140.17,140.33,8399.0,131.0305,131.124,130.9465,131.0959,8399.0
2021-06-18 14:00:00,140.27,140.45,140.21,140.31,18281.0,131.0399,131.208,130.9838,131.0772,18281.0
2021-06-18 14:10:00,140.27,140.43,140.23,140.4,16779.0,131.0399,131.1893,131.0025,131.1613,16779.0
2021-06-18 14:20:00,140.41,140.54,140.35,140.42,13351.0,131.1707,131.2921,131.1146,131.18,13351.0
2021-06-18 14:30:00,140.41,140.47,140.23,140.23,21857.0,131.1707,131.2267,131.0025,131.0025,21857.0
2021-06-18 14:40:00,140.24,140.24,140.09,140.12,16364.0,131.0118,131.0118,130.8717,130.8997,16364.0
2021-06-18 14:50:00,140.11,140.24,139.92,140.09,23762.0,130.8904,131.0118,130.7129,130.8717,23762.0
2021-06-18 15:00:00,140.12,140.29,139.9,139.9,22513.0,130.8997,131.0586,130.6942,130.6942,22513.0
2021-06-18 15:10:00,139.91,140.15,139.84,140.09,23633.0,130.7036,130.9278,130.6382,130.8717,23633.0
2021-06-18 15:20:00,140.1,140.36,140.05,140.22,24093.0,130.8811,131.124,130.8344,130.9932,24093.0
2021-06-18 15:30:00,140.21,140.29,140.05,140.22,47567.0,130.9838,131.0586,130.8344,130.9932,47567.0
2021-06-18 15:40:00,140.17,140.36,139.82,139.84,87325.0,130.9465,131.124,130.6195,130.6382,87325.0
2021-06-18 15:50:00,139.82,140.0,139.13,139.26,291975.0,130.6195,130.7876,129.9749,130.0963,291975.0
2021-06-21 09:30:00,140.47,142.31,140.41,142.21,42497.0,131.2267,132.9456,131.1707,132.8522,42497.0
2021-06-21 09:40:00,142.21,142.47,141.54,142.46,25353.0,132.8522,133.0951,132.2263,133.0858,25353.0
2021-06-21 09:50:00,142.37,142.64,142.28,142.41,22472.0,133.0017,133.2539,132.9176,133.0391,22472.0
2021-06-21 10:00:00,142.44,142.93,142.37,142.93,28584.0,133.0671,133.5248,133.0017,133.5248,28584.0
2021-06-21 10:10:00,142.93,143.2,142.87,143.0,22997.0,133.5248,133.7771,133.4688,133.5902,22997.0
2021-06-21 10:20:00,143.02,143.6,143.02,143.47,35470.0,133.6089,134.1508,133.6089,134.0293,35470.0
2021-06-21 10:30:00,143.46,143.56,143.17,143.42,53417.0,134.02,134.1134,133.749,133.9826,53417.0
2021-06-21 10:40:00,143.41,143.6,143.38,143.43,39003.0,133.9733,134.1508,133.9452,133.9919,39003.0
2021-06-21 10:50:00,143.43,143.52,143.33,143.39,23262.0,133.9919,134.076,133.8985,133.9546,23262.0
2021-06-21 11:00:00,143.44,143.44,142.56,142.84,12432.0,134.0013,134.0013,133.1792,133.4408,12432.0
2021-06-21 11:10:00,142.84,143.07,142.63,143.03,17805.0,133.4408,133.6556,133.2446,133.6183,17805.0
2021-06-21 11:20:00,143.06,143.2,142.98,143.04,19532.0,133.6463,133.7771,133.5715,133.6276,19532.0
2021-06-21 11:30:00,143.05,143.17,143.03,143.12,12011.0,133.6369,133.749,133.6183,133.7023,12011.0
2021-06-21 11:40:00,143.09,143.13,142.96,143.08,10390.0,133.6743,133.7117,133.5529,133.665,10390.0
2021-06-21 11:50:00,143.05,143.12,142.9,142.92,7527.0,133.6369,133.7023,133.4968,133.5155,7527.0
2021-06-21 12:00:00,142.93,142.97,142.77,142.77,8928.0,133.5248,133.5622,133.3754,133.3754,8928.0
2021-06-21 12:10:00,142.79,142.91,142.69,142.69,11082.0,133.3941,133.5062,133.3006,133.3006,11082.0
2021-06-21 12:20:00,142.7,142.72,142.49,142.5,7682.0,133.31,133.3287,133.1138,133.1231,7682.0
2021-06-21 12:30:00,142.52,142.67,142.5,142.63,10361.0,133.1418,133.2819,133.1231,133.2446,10361.0
2021-06-21 12:40:00,142.61,142.62,142.48,142.53,6466.0,133.2259,133.2352,133.1045,133.1512,6466.0
2021-06-21 12:50:00,142.52,142.57,142.4,142.47,15093.0,133.1418,133.1885,133.0297,133.0951,15093.0
2021-06-21 13:00:00,142.45,142.6,142.4,142.53,14087.0,133.0764,133.2166,133.0297,133.1512,14087.0
2021-06-21 13:10:00,142.52,142.75,142.5,142.71,9440.0,133.1418,133.3567,133.1231,133.3193,9440.0
2021-06-21 13:20:00,142.74,142.8,142.62,142.79,6578.0,133.3473,133.4034,133.2352,133.3941,6578.0
2021-06-21 13:30:00,142.79,142.9,142.78,142.9,5289.0,133.3941,133.4968,133.3847,133.4968,5289.0
2021-06-21 13:40:00,142.9,143.23,142.9,143.2,8191.0,133.4968,133.8051,133.4968,133.7771,8191.0
2021-06-21 13:50:00,143.19,143.24,143.13,143.22,5750.0,133.7677,133.8144,133.7117,133.7958,5750.0
2021-06-21 14:00:00,143.22,143.28,143.06,143.12,11428.0,133.7958,133.8518,133.6463,133.7023,11428.0
2021-06-21 14:10:00,143.13,143.17,143.02,143.02,5661.0,133.7117,133.749,133.6089,133.6089,5661.0
2021-06-21 14:20:00,142.98,142.99,142.87,142.89,6739.0,133.5715,133.5809,133.4688,133.4875,6739.0
2021-06-21 14:30:00,142.86,142.97,142.74,142.96,7190.0,133.4594,133.5622,133.3473,133.5529,7190.0
2021-06-21 14:40:00,142.95,143.0,142.85,142.9,11854.0,133.5435,133.5902,133.4501,133.4968,11854.0
2021-06-21 14:50:00,142.89,143.01,142.85,142.98,9803.0,133.4875,133.5996,133.4501,133.5715,9803.0
2021-06-21 15:00:00,142.98,143.14,142.91,143.13,13126.0,133.5715,133.721,133.5062,133.7117,13126.0
2021-06-21 15:10:00,143.13,143.17,142.98,143.04,10381.0,133.7117,133.749,133.5715,133.6276,10381.0
2021-06-21 15:20:00,143.06,143.1,142.94,143.06,9879.0,133.6463,133.6837,133.5342,133.6463,9879.0
2021-06-21 15:30:00,143.06,143.19,142.94,143.1,24474.0,133.6463,133.7677,133.5342,133.6837,24474.0
2021-06-21 15:40:00,143.1,143.13,142.81,143.01,33247.0,133.6837,133.7117,133.4127,133.5996,33247.0
2021-06-21 15:50:00,143.06,143.14,142.89,143.05,66355.0,133.6463,133.721,133.4875,133.6369,66355.0
2021-06-22 09:30:00,142.94,143.1,141.78,142.14,33014.0,133.5342,133.6837,132.4505,132.7868,33014.0
2021-06-22 09:40:00,142.15,142.99,142.15,142.99,21179.0,132.7962,133.5809,132.7962,133.5809,21179.0
2021-06-22 09:50:00,142.85,143.02,142.61,143.0,21067.0,133.4501,133.6089,133.2259,133.5902,21067.0
2021-06-22 10:00:00,142.94,143.22,142.87,143.15,16510.0,133.5342,133.7958,133.4688,133.7304,16510.0
2021-06-22 10:10:00,143.16,143.4,143.0,143.25,19816.0,133.7397,133.9639,133.5902,133.8238,19816.0
2021-06-22 10:20:00,143.24,143.42,143.01,143.35,40371.0,133.8144,133.9826,133.5996,133.9172,40371.0
2021-06-22 10:30:00,143.35,143.59,143.31,143.56,27773.0,133.9172,134.1414,133.8798,134.1134,27773.0
2021-06-22 10:40:00,143.59,143.81,143.58,143.74,25380.0,134.1414,134.3469,134.1321,134.2815,25380.0
2021-06-22 10:50:00,143.76,143.92,143.7,143.88,19465.0,134.3002,134.4497,134.2442,134.4123,19465.0
2021-06-22 11:00:00,143.92,143.92,143.6,143.6,25778.0,134.4497,134.4497,134.1508,134.1508,25778.0
2021-06-22 11:10:00,143.61,143.8,143.61,143.61,19123.0,134.1601,134.3376,134.1601,134.1601,19123.0
2021-06-22 11:20:00,143.61,143.65,143.42,143.54,13789.0,134.1601,134.1975,133.9826,134.0947,13789.0
2021-06-22 11:30:00,143.51,143.54,143.19,143.24,8232.0,134.0667,134.0947,133.7677,133.8144,8232.0
2021-06-22 11:40:00,143.27,143.36,143.21,143.24,4246.0,133.8425,133.9265,133.7864,133.8144,4246.0
2021-06-22 11:50:00,143.22,143.27,143.17,143.26,6249.0,133.7958,133.8425,133.749,133.8331,6249.0
2021-06-22 12:00:00,143.27,143.38,143.25,143.27,8008.0,133.8425,133.9452,133.8238,133.8425,8008.0
2021-06-22 12:10:00,143.27,143.33,143.07,143.08,10533.0,133.8425,133.8985,133.6556,133.665,10533.0
2021-06-22 12:20:00,143.07,143.11,142.97,143.08,8177.0,133.6556,133.693,133.5622,133.665,8177.0
2021-06-22 12:30:00,143.04,143.13,142.9,143.0,11595.0,133.6276,133.7117,133.4968,133.5902,11595.0
2021-06-22 12:40:00,142.99,143.2,142.99,143.16,10836.0,133.5809,133.7771,133.5809,133.7397,10836.0
2021-06-22 12:50:00,143.19,143.27,143.13,143.16,9929.0,133.7677,133.8425,133.7117,133.7397,9929.0
2021-06-22 13:00:00,143.15,143.31,143.15,143.3,9215.0,133.7304,133.8798,133.7304,133.8705,9215.0
2021-06-22 13:10:00,143.33,143.39,143.16,143.18,9238.0,133.8985,133.9546,133.7397,133.7584,9238.0
2021-06-22 13:20:00,143.21,143.42,143.21,143.4,10565.0,133.7864,133.9826,133.7864,133.9639,10565.0
2021-06-22 13:30:00,143.41,143.48,143.35,143.44,15332.0,133.9733,134.0386,133.9172,134.0013,15332.0
2021-06-22 13:40:00,143.45,143.46,143.29,143.39,8491.0,134.0106,134.02,133.8612,133.9546,8491.0
2021-06-22 13:50:00,143.39,143.39,143.3,143.32,7921.0,133.9546,133.9546,133.8705,133.8892,7921.0
2021-06-22 14:00:00,143.32,143.32,143.15,143.22,8517.0,133.8892,133.8892,133.7304,133.7958,8517.0
2021-06-22 14:10:00,143.2,143.2,143.08,143.11,7217.0,133.7771,133.7771,133.665,133.693,7217.0
2021-06-22 14:20:00,143.14,143.23,143.07,143.2,9710.0,133.721,133.8051,133.6556,133.7771,9710.0
2021-06-22 14:30:00,143.22,143.32,143.13,143.32,9947.0,133.7958,133.8892,133.7117,133.8892,9947.0
2021-06-22 14:40:00,143.31,143.31,143.11,143.15,8927.0,133.8798,133.8798,133.693,133.7304,8927.0
2021-06-22 14:50:00,143.15,143.24,143.11,143.15,13178.0,133.7304,133.8144,133.693,133.7304,13178.0
2021-06-22 15:00:00,143.15,143.36,143.15,143.36,20320.0,133.7304,133.9265,133.7304,133.9265,20320.0
2021-06-22 15:10:00,143.38,143.52,143.33,143.5,17499.0,133.9452,134.076,133.8985,134.0573,17499.0
2021-06-22 15:20:00,143.57,143.76,143.52,143.69,15993.0,134.1227,134.3002,134.076,134.2348,15993.0
2021-06-22 15:30:00,143.72,143.79,143.46,143.5,25886.0,134.2629,134.3282,134.02,134.0573,25886.0
2021-06-22 15:40:00,143.49,143.53,143.3,143.35,33299.0,134.048,134.0854,133.8705,133.9172,33299.0
2021-06-22 15:50:00,143.34,143.5,142.76,142.82,237214.0,133.9079,134.0573,133.366,133.4221,237214.0
2021-06-23 09:30:00,143.19,144.05,143.02,143.05,57999.0,133.7677,134.5711,133.6089,133.6369,57999.0
2021-06-23 09:40:00,143.08,143.74,142.97,143.24,37905.0,133.665,134.2815,133.5622,133.8144,37905.0
2021-06-23 09:50:00,143.24,144.1,143.1,143.75,80664.0,133.8144,134.6179,133.6837,134.2909,80664.0
2021-06-23 10:00:00,143.84,144.47,143.68,144.43,41133.0,134.375,134.9635,134.2255,134.9261,41133.0
2021-06-23 10:10:00,144.44,145.1,144.34,145.1,44987.0,134.9355,135.552,134.8421,135.552,44987.0
2021-06-23 10:20:00,145.08,145.35,145.02,145.08,45560.0,135.5334,135.7856,135.4773,135.5334,45560.0
2021-06-23 10:30:00,145.13,145.37,144.97,145.34,60482.0,135.5801,135.8043,135.4306,135.7763,60482.0
2021-06-23 10:40:00,145.33,145.34,145.08,145.14,49311.0,135.7669,135.7763,135.5334,135.5894,49311.0
2021-06-23 10:50:00,145.13,145.59,145.06,145.4,24796.0,135.5801,136.0098,135.5147,135.8323,24796.0
2021-06-23 11:00:00,145.41,145.46,145.23,145.38,28735.0,135.8416,135.8884,135.6735,135.8136,28735.0
2021-06-23 11:10:00,145.36,145.45,145.12,145.19,28040.0,135.7949,135.879,135.5707,135.6361,28040.0
2021-06-23 11:20:00,145.17,145.45,145.11,145.24,26526.0,135.6174,135.879,135.5614,135.6828,26526.0
2021-06-23 11:30:00,145.2,145.23,144.97,145.0,20165.0,135.6455,135.6735,135.4306,135.4586,20165.0
2021-06-23 11:40:00,145.01,145.13,144.94,145.1,19580.0,135.468,135.5801,135.4026,135.552,19580.0
2021-06-23 11:50:00,145.09,145.19,144.97,145.19,13502.0,135.5427,135.6361,135.4306,135.6361,13502.0
2021-06-23 12:00:00,145.2,145.36,145.17,145.24,14496.0,135.6455,135.7949,135.6174,135.6828,14496.0
2021-06-23 12:10:00,145.25,145.44,145.24,145.35,13428.0,135.6922,135.8697,135.6828,135.7856,13428.0
2021-06-23 12:20:00,145.34,145.42,145.28,145.3,13185.0,135.7763,135.851,135.7202,135.7389,13185.0
2021-06-23 12:30:00,145.27,145.53,145.22,145.34,33670.0,135.7109,135.9538,135.6642,135.7763,33670.0
2021-06-23 12:40:00,145.34,145.37,145.2,145.27,9404.0,135.7763,135.8043,135.6455,135.7109,9404.0
2021-06-23 12:50:00,145.28,145.31,145.16,145.26,17452.0,135.7202,135.7482,135.6081,135.7015,17452.0
2021-06-23 13:00:00,145.27,145.4,145.26,145.33,19290.0,135.7109,135.8323,135.7015,135.7669,19290.0
2021-06-23 13:10:00,145.31,145.46,145.3,145.33,16997.0,135.7482,135.8884,135.7389,135.7669,16997.0
2021-06-23 13:20:00,145.33,145.37,145.26,145.27,16436.0,135.7669,135.8043,135.7015,135.7109,16436.0
2021-06-23 13:30:00,145.27,145.35,145.22,145.24,14988.0,135.7109,135.7856,135.6642,135.6828,14988.0
2021-06-23 13:40:00,145.26,145.26,145.12,145.13,14767.0,135.7015,135.7015,135.5707,135.5801,14767.0
2021-06-23 13:50:00,145.14,145.2,145.06,145.07,26991.0,135.5894,135.6455,135.5147,135.524,26991.0
2021-06-23 14:00:00,145.07,145.07,144.87,144.87,18272.0,135.524,135.524,135.3372,135.3372,18272.0
2021-06-23 14:10:00,144.87,145.09,144.87,145.09,26068.0,135.3372,135.5427,135.3372,135.5427,26068.0
2021-06-23 14:20:00,145.12,145.12,144.92,144.92,17860.0,135.5707,135.5707,135.3839,135.3839,17860.0
2021-06-23 14:30:00,144.92,144.93,144.66,144.72,16406.0,135.3839,135.3932,135.141,135.1971,16406.0
2021-06-23 14:40:00,144.71,144.81,144.57,144.79,23255.0,135.1877,135.2811,135.0569,135.2624,23255.0
2021-06-23 14:50:00,144.81,144.92,144.79,144.81,16558.0,135.2811,135.3839,135.2624,135.2811,16558.0
2021-06-23 15:00:00,144.79,144.9,144.78,144.88,17643.0,135.2624,135.3652,135.2531,135.3465,17643.0
2021-06-23 15:10:00,144.9,144.92,144.83,144.84,15194.0,135.3652,135.3839,135.2998,135.3092,15194.0
2021-06-23 15:20:00,144.87,145.08,144.86,145.02,19396.0,135.3372,135.5334,135.3278,135.4773,19396.0
2021-06-23 15:30:00,145.02,145.02,144.74,144.77,56480.0,135.4773,135.4773,135.2157,135.2438,56480.0
2021-06-23 15:40:00,144.76,144.76,144.46,144.52,59618.0,135.2344,135.2344,134.9542,135.0102,59618.0
2021-06-23 15:50:00,144.5,144.59,144.37,144.45,142948.0,134.9915,135.0756,134.8701,134.9448,142948.0
2021-06-24 09:30:00,145.28,145.3,144.49,144.63,51693.0,135.7202,135.7389,134.9822,135.113,51693.0
2021-06-24 09:40:00,144.67,145.06,144.63,144.89,25820.0,135.1503,135.5147,135.113,135.3559,25820.0
2021-06-24 09:50:00,144.91,145.02,144.6,144.7,24952.0,135.3746,135.4773,135.0849,135.1784,24952.0
2021-06-24 10:00:00,144.68,144.7,144.29,144.45,18311.0,135.1597,135.1784,134.7953,134.9448,18311.0
2021-06-24 10:10:00,144.46,144.67,144.46,144.6,12643.0,134.9542,135.1503,134.9542,135.0849,12643.0
2021-06-24 10:20:00,144.61,144.88,144.58,144.78,12693.0,135.0943,135.3465,135.0663,135.2531,12693.0
2021-06-24 10:30:00,144.8,144.85,144.68,144.7,12386.0,135.2718,135.3185,135.1597,135.1784,12386.0
2021-06-24 10:40:00,144.67,144.91,144.67,144.83,14929.0,135.1503,135.3746,135.1503,135.2998,14929.0
2021-06-24 10:50:00,144.83,144.88,144.43,144.62,16646.0,135.2998,135.3465,134.9261,135.1036,16646.0
2021-06-24 11:00:00,144.67,144.8,144.67,144.78,25056.0,135.1503,135.2718,135.1503,135.2531,25056.0
2021-06-24 11:10:00,144.77,144.8,144.65,144.71,19440.0,135.2438,135.2718,135.1317,135.1877,19440.0
2021-06-24 11:20:00,144.69,144.83,144.64,144.8,12965.0,135.169,135.2998,135.1223,135.2718,12965.0
2021-06-24 11:30:00,144.81,144.96,144.73,144.83,9187.0,135.2811,135.4213,135.2064,135.2998,9187.0
2021-06-24 11:40:00,144.83,144.89,144.72,144.85,11159.0,135.2998,135.3559,135.1971,135.3185,11159.0
2021-06-24 11:50:00,144.84,144.88,144.71,144.71,6411.0,135.3092,135.3465,135.1877,135.1877,6411.0
2021-06-24 12:00:00,144.73,144.78,144.64,144.69,7241.0,135.2064,135.2531,135.1223,135.169,7241.0
2021-06-24 12:10:00,144.67,144.69,144.42,144.53,7065.0,135.1503,135.169,134.9168,135.0196,7065.0
2021-06-24 12:20:00,144.54,144.64,144.54,144.64,5893.0,135.0289,135.1223,135.0289,135.1223,5893.0
2021-06-24 12:30:00,144.55,144.88,144.52,144.88,5651.0,135.0382,135.3465,135.0102,135.3465,5651.0
2021-06-24 12:40:00,144.9,145.36,144.89,145.35,10132.0,135.3652,135.7949,135.3559,135.7856,10132.0
2021-06-24 12:50:00,145.34,145.81,145.32,145.78,29478.0,135.7763,136.2153,135.7576,136.1873,29478.0
2021-06-24 13:00:00,145.8,145.83,145.67,145.72,8251.0,136.206,136.234,136.0845,136.1313,8251.0
2021-06-24 13:10:00,145.73,145.95,145.69,145.8,9570.0,136.1406,136.3461,136.1032,136.206,9570.0
2021-06-24 13:20:00,145.77,145.79,145.49,145.55,16421.0,136.178,136.1966,135.9164,135.9724,16421.0
2021-06-24 13:30:00,145.58,145.79,145.58,145.78,7880.0,136.0005,136.1966,136.0005,136.1873,7880.0
2021-06-24 13:40:00,145.8,146.0,145.71,146.0,12047.0,136.206,136.3928,136.1219,136.3928,12047.0
2021-06-24 13:50:00,146.02,146.08,145.94,145.95,11644.0,136.4115,136.4676,136.3368,136.3461,11644.0
2021-06-24 14:00:00,145.98,145.99,145.88,145.88,11395.0,136.3741,136.3835,136.2807,136.2807,11395.0
2021-06-24 14:10:00,145.86,145.86,145.62,145.75,16930.0,136.262,136.262,136.0378,136.1593,16930.0
2021-06-24 14:20:00,145.77,145.86,145.72,145.82,11594.0,136.178,136.262,136.1313,136.2247,11594.0
2021-06-24 14:30:00,145.85,145.91,145.77,145.82,9321.0,136.2527,136.3087,136.178,136.2247,9321.0
2021-06-24 14:40:00,145.82,145.82,145.68,145.68,6629.0,136.2247,136.2247,136.0939,136.0939,6629.0
2021-06-24 14:50:00,145.67,145.78,145.66,145.78,11456.0,136.0845,136.1873,136.0752,136.1873,11456.0
2021-06-24 15:00:00,145.78,145.81,145.7,145.71,14745.0,136.1873,136.2153,136.1126,136.1219,14745.0
2021-06-24 15:10:00,145.7,145.72,145.6,145.66,17104.0,136.1126,136.1313,136.0191,136.0752,17104.0
2021-06-24 15:20:00,145.66,145.7,145.56,145.67,20100.0,136.0752,136.1126,135.9818,136.0845,20100.0
2021-06-24 15:30:00,145.67,145.86,145.63,145.68,18837.0,136.0845,136.262,136.0472,136.0939,18837.0
2021-06-24 15:40:00,145.68,145.75,145.64,145.69,26696.0,136.0939,136.1593,136.0565,136.1032,26696.0
2021-06-24 15:50:00,145.71,145.82,145.57,145.67,95773.0,136.1219,136.2247,135.9911,136.0845,95773.0
2021-06-25 09:30:00,146.16,146.65,146.08,146.21,35667.0,136.5423,137.0001,136.4676,136.589,35667.0
2021-06-25 09:40:00,146.26,146.82,146.23,146.66,16934.0,136.6357,137.1589,136.6077,137.0094,16934.0
2021-06-25 09:50:00,146.61,147.12,146.59,146.99,12049.0,136.9627,137.4391,136.944,137.3177,12049.0
2021-06-25 10:00:00,147.04,147.25,146.95,147.12,23489.0,137.3644,137.5606,137.2803,137.4391,23489.0
2021-06-25 10:10:00,147.12,147.4,147.09,147.28,10297.0,137.4391,137.7007,137.4111,137.5886,10297.0
2021-06-25 10:20:00,147.33,147.5,147.17,147.34,10265.0,137.6353,137.7941,137.4858,137.6446,10265.0
2021-06-25 10:30:00,147.34,147.35,147.07,147.19,7563.0,137.6446,137.654,137.3924,137.5045,7563.0
2021-06-25 10:40:00,147.21,147.21,146.94,147.13,14203.0,137.5232,137.5232,137.271,137.4485,14203.0
2021-06-25 10:50:00,147.21,147.27,146.96,146.97,12330.0,137.5232,137.5793,137.2897,137.299,12330.0
2021-06-25 11:00:00,146.98,147.15,146.95,147.07,12321.0,137.3083,137.4672,137.2803,137.3924,12321.0
2021-06-25 11:10:00,147.03,147.12,146.98,147.1,5261.0,137.355,137.4391,137.3083,137.4204,5261.0
2021-06-25 11:20:00,147.1,147.18,147.1,147.17,4639.0,137.4204,137.4952,137.4204,137.4858,4639.0
2021-06-25 11:30:00,147.2,147.21,147.0,147.06,6193.0,137.5139,137.5232,137.327,137.3831,6193.0
2021-06-25 11:40:00,147.02,147.14,147.0,147.09,7159.0,137.3457,137.4578,137.327,137.4111,7159.0
2021-06-25 11:50:00,147.09,147.1,146.9,147.01,6915.0,137.4111,137.4204,137.2336,137.3364,6915.0
2021-06-25 12:00:00,147.0,147.17,146.99,147.12,4294.0,137.327,137.4858,137.3177,137.4391,4294.0
2021-06-25 12:10:00,147.1,147.22,147.1,147.21,3470.0,137.4204,137.5325,137.4204,137.5232,3470.0
2021-06-25 12:20:00,147.22,147.24,147.06,147.09,5015.0,137.5325,137.5512,137.3831,137.4111,5015.0
2021-06-25 12:30:00,147.09,147.14,147.0,147.07,5526.0,137.4111,137.4578,137.327,137.3924,5526.0
2021-06-25 12:40:00,147.06,147.1,146.97,146.99,9793.0,137.3831,137.4204,137.299,137.3177,9793.0
2021-06-25 12:50:00,147.0,147.0,146.86,146.91,6808.0,137.327,137.327,137.1962,137.2429,6808.0
2021-06-25 13:00:00,146.92,146.97,146.79,146.97,24458.0,137.2523,137.299,137.1308,137.299,24458.0
2021-06-25 13:10:00,146.99,147.01,146.91,146.92,9196.0,137.3177,137.3364,137.2429,137.2523,9196.0
2021-06-25 13:20:00,146.94,147.12,146.94,147.11,12002.0,137.271,137.4391,137.271,137.4298,12002.0
2021-06-25 13:30:00,147.11,147.14,147.01,147.12,6733.0,137.4298,137.4578,137.3364,137.4391,6733.0
2021-06-25 13:40:00,147.1,147.18,147.05,147.05,18942.0,137.4204,137.4952,137.3737,137.3737,18942.0
2021-06-25 13:50:00,147.06,147.17,147.06,147.12,3325.0,137.3831,137.4858,137.3831,137.4391,3325.0
2021-06-25 14:00:00,147.09,147.27,147.05,147.11,19303.0,137.4111,137.5793,137.3737,137.4298,19303.0
2021-06-25 14:10:00,147.09,147.16,146.99,147.12,16216.0,137.4111,137.4765,137.3177,137.4391,16216.0
2021-06-25 14:20:00,147.11,147.22,147.05,147.08,8654.0,137.4298,137.5325,137.3737,137.4018,8654.0
2021-06-25 14:30:00,147.08,147.16,147.02,147.06,7624.0,137.4018,137.4765,137.3457,137.3831,7624.0
2021-06-25 14:40:00,147.05,147.11,147.03,147.03,10191.0,137.3737,137.4298,137.355,137.355,10191.0
2021-06-25 14:50:00,147.05,147.09,146.96,147.0,8967.0,137.3737,137.4111,137.2897,137.327,8967.0
2021-06-25 15:00:00,146.98,147.18,146.98,147.16,12381.0,137.3083,137.4952,137.3083,137.4765,12381.0
2021-06-25 15:10:00,147.15,147.16,147.01,147.01,15814.0,137.4672,137.4765,137.3364,137.3364,15814.0
2021-06-25 15:20:00,147.01,147.01,146.84,146.84,12093.0,137.3364,137.3364,137.1776,137.1776,12093.0
2021-06-25 15:30:00,146.86,147.0,146.82,146.88,37961.0,137.1962,137.327,137.1589,137.2149,37961.0
2021-06-25 15:40:00,146.85,146.92,146.76,146.78,35951.0,137.1869,137.2523,137.1028,137.1215,35951.0
2021-06-25 15:50:00,146.78,146.95,146.53,146.69,98652.0,137.1215,137.2803,136.8879,137.0374,98652.0
2021-06-28 09:30:00,146.95,146.95,145.12,145.22,38968.0,137.2803,137.2803,135.5707,135.6642,38968.0
2021-06-28 09:40:00,145.18,145.39,144.78,145.25,18712.0,135.6268,135.823,135.2531,135.6922,18712.0
2021-06-28 09:50:00,145.2,146.0,145.2,145.87,11315.0,135.6455,136.3928,135.6455,136.2714,11315.0
2021-06-28 10:00:00,145.84,145.92,145.52,145.71,13811.0,136.2434,136.3181,135.9444,136.1219,13811.0
2021-06-28 10:10:00,145.74,146.16,145.65,146.16,15057.0,136.1499,136.5423,136.0659,136.5423,15057.0
2021-06-28 10:20:00,146.11,146.59,146.03,146.38,15250.0,136.4956,136.944,136.4209,136.7478,15250.0
2021-06-28 10:30:00,146.39,146.41,145.97,146.01,13827.0,136.7572,136.7758,136.3648,136.4022,13827.0
2021-06-28 10:40:00,146.05,146.25,146.02,146.13,10043.0,136.4395,136.6264,136.4115,136.5143,10043.0
2021-06-28 10:50:00,146.18,146.4,146.18,146.26,13358.0,136.561,136.7665,136.561,136.6357,13358.0
2021-06-28 11:00:00,146.27,146.58,146.19,146.47,12714.0,136.6451,136.9347,136.5703,136.8319,12714.0
2021-06-28 11:10:00,146.42,146.42,146.13,146.13,17186.0,136.7852,136.7852,136.5143,136.5143,17186.0
2021-06-28 11:20:00,146.11,146.23,145.95,146.06,10709.0,136.4956,136.6077,136.3461,136.4489,10709.0
2021-06-28 11:30:00,146.08,146.24,146.08,146.18,8198.0,136.4676,136.617,136.4676,136.561,8198.0
2021-06-28 11:40:00,146.18,146.25,146.07,146.22,8431.0,136.561,136.6264,136.4582,136.5983,8431.0
2021-06-28 11:50:00,146.23,146.55,146.16,146.55,14142.0,136.6077,136.9066,136.5423,136.9066,14142.0
2021-06-28 12:00:00,146.54,146.67,146.48,146.55,7725.0,136.8973,137.0187,136.8412,136.9066,7725.0
2021-06-28 12:10:00,146.58,146.74,146.55,146.64,7965.0,136.9347,137.0841,136.9066,136.9907,7965.0
2021-06-28 12:20:00,146.6,146.6,146.24,146.27,7081.0,136.9533,136.9533,136.617,136.6451,7081.0
2021-06-28 12:30:00,146.23,146.3,146.16,146.21,3160.0,136.6077,136.6731,136.5423,136.589,3160.0
2021-06-28 12:40:00,146.2,146.33,146.2,146.33,4934.0,136.5797,136.7011,136.5797,136.7011,4934.0
2021-06-28 12:50:00,146.3,146.35,146.25,146.3,4445.0,136.6731,136.7198,136.6264,136.6731,4445.0
2021-06-28 13:00:00,146.27,146.28,146.16,146.18,7680.0,136.6451,136.6544,136.5423,136.561,7680.0
2021-06-28 13:10:00,146.17,146.18,146.01,146.18,8248.0,136.5516,136.561,136.4022,136.561,8248.0
2021-06-28 13:20:00,146.21,146.24,146.11,146.18,4964.0,136.589,136.617,136.4956,136.561,4964.0
2021-06-28 13:30:00,146.18,146.29,146.18,146.25,6633.0,136.561,136.6637,136.561,136.6264,6633.0
2021-06-28 13:40:00,146.26,146.41,146.21,146.41,6378.0,136.6357,136.7758,136.589,136.7758,6378.0
2021-06-28 13:50:00,146.43,146.49,146.35,146.49,2707.0,136.7945,136.8506,136.7198,136.8506,2707.0
2021-06-28 14:00:00,146.48,146.61,146.48,146.55,5773.0,136.8412,136.9627,136.8412,136.9066,5773.0
2021-06-28 14:10:00,146.53,146.67,146.52,146.67,7543.0,136.8879,137.0187,136.8786,137.0187,7543.0
2021-06-28 14:20:00,146.68,146.8,146.65,146.75,5902.0,137.0281,137.1402,137.0001,137.0935,5902.0
2021-06-28 14:30:00,146.72,146.74,146.62,146.68,5995.0,137.0654,137.0841,136.972,137.0281,5995.0
2021-06-28 14:40:00,146.68,146.77,146.6,146.71,8418.0,137.0281,137.1122,136.9533,137.0561,8418.0
2021-06-28 14:50:00,146.73,146.73,146.39,146.39,8206.0,137.0748,137.0748,136.7572,136.7572,8206.0
2021-06-28 15:00:00,146.38,146.47,146.25,146.33,12054.0,136.7478,136.8319,136.6264,136.7011,12054.0
2021-06-28 15:10:00,146.33,146.42,146.21,146.41,15964.0,136.7011,136.7852,136.589,136.7758,15964.0
2021-06-28 15:20:00,146.38,146.53,146.37,146.46,16064.0,136.7478,136.8879,136.7385,136.8226,16064.0
2021-06-28 15:30:00,146.47,146.56,146.42,146.52,27691.0,136.8319,136.916,136.7852,136.8786,27691.0
2021-06-28 15:40:00,146.52,146.56,146.42,146.5,49901.0,136.8786,136.916,136.7852,136.8599,49901.0
2021-06-28 15:50:00,146.47,146.82,146.45,146.49,131658.0,136.8319,137.1589,136.8132,136.8506,131658.0
2021-06-29 09:30:00,147.35,147.98,146.71,147.44,46132.0,137.654,138.2425,137.0561,137.7381,46132.0
2021-06-29 09:40:00,147.47,147.47,146.82,147.12,38996.0,137.7661,137.7661,137.1589,137.4391,38996.0
2021-06-29 09:50:00,147.08,147.2,146.87,147.05,9111.0,137.4018,137.5139,137.2056,137.3737,9111.0
2021-06-29 10:00:00,147.02,147.23,146.7,147.18,13417.0,137.3457,137.5419,137.0468,137.4952,13417.0
2021-06-29 10:10:00,147.24,147.28,147.09,147.11,18403.0,137.5512,137.5886,137.4111,137.4298,18403.0
2021-06-29 10:20:00,147.11,147.21,147.06,147.14,10053.0,137.4298,137.5232,137.3831,137.4578,10053.0
2021-06-29 10:30:00,147.15,147.45,146.97,147.17,48844.0,137.4672,137.7474,137.299,137.4858,48844.0
2021-06-29 10:40:00,147.14,147.19,146.95,147.05,8743.0,137.4578,137.5045,137.2803,137.3737,8743.0
2021-06-29 10:50:00,147.02,147.08,146.92,147.06,10708.0,137.3457,137.4018,137.2523,137.3831,10708.0
2021-06-29 11:00:00,147.07,147.22,147.0,147.07,9506.0,137.3924,137.5325,137.327,137.3924,9506.0
2021-06-29 11:10:00,147.1,147.35,147.1,147.28,6691.0,137.4204,137.654,137.4204,137.5886,6691.0
2021-06-29 11:20:00,147.29,147.48,147.22,147.34,32722.0,137.5979,137.7754,137.5325,137.6446,32722.0
2021-06-29 11:30:00,147.33,147.35,147.01,147.12,37498.0,137.6353,137.654,137.3364,137.4391,37498.0
2021-06-29 11:40:00,147.09,147.23,146.9,146.92,14931.0,137.4111,137.5419,137.2336,137.2523,14931.0
2021-06-29 11:50:00,146.92,147.14,146.91,147.05,7880.0,137.2523,137.4578,137.2429,137.3737,7880.0
2021-06-29 12:00:00,147.02,147.18,147.02,147.17,8128.0,137.3457,137.4952,137.3457,137.4858,8128.0
2021-06-29 12:10:00,147.17,147.24,147.07,147.13,5755.0,137.4858,137.5512,137.3924,137.4485,5755.0
2021-06-29 12:20:00,147.11,147.21,146.88,146.9,14256.0,137.4298,137.5232,137.2149,137.2336,14256.0
2021-06-29 12:30:00,146.88,146.95,146.78,146.93,5037.0,137.2149,137.2803,137.1215,137.2616,5037.0
2021-06-29 12:40:00,146.93,146.96,146.73,146.81,5305.0,137.2616,137.2897,137.0748,137.1495,5305.0
2021-06-29 12:50:00,146.8,146.8,146.6,146.72,13629.0,137.1402,137.1402,136.9533,137.0654,13629.0
2021-06-29 13:00:00,146.71,146.78,146.59,146.65,7493.0,137.0561,137.1215,136.944,137.0001,7493.0
2021-06-29 13:10:00,146.68,146.72,146.61,146.7,5391.0,137.0281,137.0654,136.9627,137.0468,5391.0
2021-06-29 13:20:00,146.69,146.78,146.65,146.69,6909.0,137.0374,137.1215,137.0001,137.0374,6909.0
2021-06-29 13:30:00,146.68,146.8,146.66,146.75,5355.0,137.0281,137.1402,137.0094,137.0935,5355.0
2021-06-29 13:40:00,146.76,146.86,146.74,146.79,4230.0,137.1028,137.1962,137.0841,137.1308,4230.0
2021-06-29 13:50:00,146.8,146.9,146.76,146.87,5957.0,137.1402,137.2336,137.1028,137.2056,5957.0
2021-06-29 14:00:00,146.78,146.95,146.74,146.95,3867.0,137.1215,137.2803,137.0841,137.2803,3867.0
2021-06-29 14:10:00,146.96,146.97,146.85,146.89,5762.0,137.2897,137.299,137.1869,137.2243,5762.0
2021-06-29 14:20:00,146.9,146.92,146.75,146.79,6067.0,137.2336,137.2523,137.0935,137.1308,6067.0
2021-06-29 14:30:00,146.77,146.79,146.52,146.52,15186.0,137.1122,137.1308,136.8786,136.8786,15186.0
2021-06-29 14:40:00,146.49,146.58,146.43,146.52,11466.0,136.8506,136.9347,136.7945,136.8786,11466.0
2021-06-29 14:50:00,146.52,146.55,146.45,146.53,11782.0,136.8786,136.9066,136.8132,136.8879,11782.0
2021-06-29 15:00:00,146.52,146.55,146.43,146.52,9186.0,136.8786,136.9066,136.7945,136.8786,9186.0
2021-06-29 15:10:00,146.55,146.79,146.55,146.75,13905.0,136.9066,137.1308,136.9066,137.0935,13905.0
2021-06-29 15:20:00,146.75,146.87,146.72,146.85,13718.0,137.0935,137.2056,137.0654,137.1869,13718.0
2021-06-29 15:30:00,146.84,146.84,146.62,146.69,20407.0,137.1776,137.1776,136.972,137.0374,20407.0
2021-06-29 15:40:00,146.66,146.66,146.55,146.56,41536.0,137.0094,137.0094,136.9066,136.916,41536.0
2021-06-29 15:50:00,146.58,146.74,146.44,146.5,128811.0,136.9347,137.0841,136.8039,136.8599,128811.0
2021-06-30 09:30:00,146.1,146.95,145.79,146.88,55231.0,136.4862,137.2803,136.1966,137.2149,55231.0
2021-06-30 09:40:00,146.94,147.23,146.31,146.63,27334.0,137.271,137.5419,136.6824,136.9814,27334.0
2021-06-30 09:50:00,146.69,146.9,146.5,146.9,21970.0,137.0374,137.2336,136.8599,137.2336,21970.0
2021-06-30 10:00:00,146.92,147.25,146.88,147.21,23284.0,137.2523,137.5606,137.2149,137.5232,23284.0
2021-06-30 10:10:00,147.24,147.43,147.14,147.37,28644.0,137.5512,137.7287,137.4578,137.6727,28644.0
2021-06-30 10:20:00,147.36,147.65,147.36,147.47,18364.0,137.6633,137.9343,137.6633,137.7661,18364.0
2021-06-30 10:30:00,147.41,147.66,147.3,147.64,16399.0,137.71,137.9436,137.6073,137.9249,16399.0
2021-06-30 10:40:00,147.63,147.96,147.61,147.94,38085.0,137.9156,138.2239,137.8969,138.2052,38085.0
2021-06-30 10:50:00,147.93,147.94,147.48,147.7,41782.0,138.1958,138.2052,137.7754,137.981,41782.0
2021-06-30 11:00:00,147.71,147.75,147.56,147.66,16793.0,137.9903,138.0277,137.8502,137.9436,16793.0
2021-06-30 11:10:00,147.62,147.66,147.43,147.52,12993.0,137.9062,137.9436,137.7287,137.8128,12993.0
2021-06-30 11:20:00,147.52,147.66,147.39,147.41,24421.0,137.8128,137.9436,137.6914,137.71,24421.0
2021-06-30 11:30:00,147.39,147.43,147.26,147.37,11090.0,137.6914,137.7287,137.5699,137.6727,11090.0
2021-06-30 11:40:00,147.36,147.37,147.18,147.18,13107.0,137.6633,137.6727,137.4952,137.4952,13107.0
2021-06-30 11:50:00,147.2,147.26,147.12,147.16,11101.0,137.5139,137.5699,137.4391,137.4765,11101.0
2021-06-30 12:00:00,147.15,147.29,147.15,147.2,10654.0,137.4672,137.5979,137.4672,137.5139,10654.0
2021-06-30 12:10:00,147.21,147.26,147.07,147.19,14321.0,137.5232,137.5699,137.3924,137.5045,14321.0
2021-06-30 12:20:00,147.19,147.64,147.13,147.62,12376.0,137.5045,137.9249,137.4485,137.9062,12376.0
2021-06-30 12:30:00,147.63,147.76,147.6,147.73,12005.0,137.9156,138.037,137.8875,138.009,12005.0
2021-06-30 12:40:00,147.72,147.8,147.68,147.68,11263.0,137.9996,138.0744,137.9623,137.9623,11263.0
2021-06-30 12:50:00,147.69,147.72,147.61,147.66,11339.0,137.9716,137.9996,137.8969,137.9436,11339.0
2021-06-30 13:00:00,147.68,147.68,147.5,147.59,6718.0,137.9623,137.9623,137.7941,137.8782,6718.0
2021-06-30 13:10:00,147.64,147.64,147.47,147.5,10614.0,137.9249,137.9249,137.7661,137.7941,10614.0
2021-06-30 13:20:00,147.49,147.52,147.44,147.5,8232.0,137.7848,137.8128,137.7381,137.7941,8232.0
2021-06-30 13:30:00,147.48,147.54,147.4,147.53,17783.0,137.7754,137.8315,137.7007,137.8221,17783.0
2021-06-30 13:40:00,147.53,147.59,147.47,147.49,8021.0,137.8221,137.8782,137.7661,137.7848,8021.0
2021-06-30 13:50:00,147.46,147.46,147.35,147.42,11880.0,137.7568,137.7568,137.654,137.7194,11880.0
2021-06-30 14:00:00,147.43,147.49,147.37,147.48,10548.0,137.7287,137.7848,137.6727,137.7754,10548.0
2021-06-30 14:10:00,147.47,147.7,147.45,147.66,15807.0,137.7661,137.981,137.7474,137.9436,15807.0
2021-06-30 14:20:00,147.67,147.94,147.67,147.91,20219.0,137.9529,138.2052,137.9529,138.1771,20219.0
2021-06-30 14:30:00,147.93,147.93,147.79,147.85,12908.0,138.1958,138.1958,138.065,138.1211,12908.0
2021-06-30 14:40:00,147.86,147.91,147.83,147.89,7916.0,138.1304,138.1771,138.1024,138.1585,7916.0
2021-06-30 14:50:00,147.87,147.88,147.74,147.88,12071.0,138.1398,138.1491,138.0183,138.1491,12071.0
2021-06-30 15:00:00,147.87,147.87,147.76,147.79,8684.0,138.1398,138.1398,138.037,138.065,8684.0
2021-06-30 15:10:00,147.8,147.92,147.8,147.87,9410.0,138.0744,138.1865,138.0744,138.1398,9410.0
2021-06-30 15:20:00,147.86,148.04,147.86,148.01,27695.0,138.1304,138.2986,138.1304,138.2706,27695.0
2021-06-30 15:30:00,147.99,148.23,147.9,148.18,63788.0,138.2519,138.4761,138.1678,138.4294,63788.0
2021-06-30 15:40:00,148.19,148.38,148.1,148.22,69121.0,138.4387,138.6162,138.3546,138.4667,69121.0
2021-06-30 15:50:00,148.22,148.49,148.16,148.17,133007.0,138.4667,138.719,138.4107,138.42,133007.0
2021-07-01 09:30:00,149.88,150.25,149.35,149.92,142057.0,140.0175,140.3632,139.5224,140.0549,142057.0
2021-07-01 09:40:00,149.95,150.18,149.58,149.74,54933.0,140.0829,140.2978,139.7373,139.8867,54933.0
2021-07-01 09:50:00,149.75,150.11,149.37,149.78,56137.0,139.8961,140.2324,139.5411,139.9241,56137.0
2021-07-01 10:00:00,149.81,150.15,149.58,150.15,39465.0,139.9521,140.2697,139.7373,140.2697,39465.0
2021-07-01 10:10:00,150.14,150.32,149.91,150.32,36817.0,140.2604,140.4286,140.0455,140.4286,36817.0
2021-07-01 10:20:00,150.29,150.34,149.94,150.03,38309.0,140.4005,140.4472,140.0736,140.1576,38309.0
2021-07-01 10:30:00,150.05,150.28,149.99,150.22,52226.0,140.1763,140.3912,140.1203,140.3351,52226.0
2021-07-01 10:40:00,150.19,150.53,150.17,150.33,45809.0,140.3071,140.6247,140.2884,140.4379,45809.0
2021-07-01 10:50:00,150.41,150.47,150.24,150.26,21489.0,140.5126,140.5687,140.3538,140.3725,21489.0
2021-07-01 11:00:00,150.25,150.53,150.25,150.39,19378.0,140.3632,140.6247,140.3632,140.494,19378.0
2021-07-01 11:10:00,150.39,150.45,150.32,150.39,23943.0,140.494,140.55,140.4286,140.494,23943.0
2021-07-01 11:20:00,150.42,150.67,150.35,150.66,32581.0,140.522,140.7555,140.4566,140.7462,32581.0
2021-07-01 11:30:00,150.65,150.71,150.54,150.61,15970.0,140.7368,140.7929,140.6341,140.6995,15970.0
2021-07-01 11:40:00,150.63,150.66,150.43,150.48,14486.0,140.7182,140.7462,140.5313,140.578,14486.0
2021-07-01 11:50:00,150.5,150.51,150.15,150.2,25315.0,140.5967,140.6061,140.2697,140.3165,25315.0
2021-07-01 12:00:00,150.21,150.48,150.21,150.38,11099.0,140.3258,140.578,140.3258,140.4846,11099.0
2021-07-01 12:10:00,150.37,150.49,150.31,150.4,12821.0,140.4753,140.5874,140.4192,140.5033,12821.0
2021-07-01 12:20:00,150.4,150.43,150.21,150.36,21724.0,140.5033,140.5313,140.3258,140.4659,21724.0
2021-07-01 12:30:00,150.35,150.56,150.32,150.46,17181.0,140.4566,140.6528,140.4286,140.5593,17181.0
2021-07-01 12:40:00,150.46,150.57,150.42,150.54,25043.0,140.5593,140.6621,140.522,140.6341,25043.0
2021-07-01 12:50:00,150.54,150.59,150.45,150.49,19904.0,140.6341,140.6808,140.55,140.5874,19904.0
2021-07-01 13:00:00,150.49,150.49,150.23,150.24,19892.0,140.5874,140.5874,140.3445,140.3538,19892.0
2021-07-01 13:10:00,150.24,150.39,150.23,150.37,16067.0,140.3538,140.494,140.3445,140.4753,16067.0
2021-07-01 13:20:00,150.37,150.37,150.17,150.2,10421.0,140.4753,140.4753,140.2884,140.3165,10421.0
2021-07-01 13:30:00,150.21,150.37,150.12,150.36,13771.0,140.3258,140.4753,140.2417,140.4659,13771.0
2021-07-01 13:40:00,150.32,150.46,150.31,150.44,32881.0,140.4286,140.5593,140.4192,140.5407,32881.0
2021-07-01 13:50:00,150.43,150.46,150.34,150.36,17742.0,140.5313,140.5593,140.4472,140.4659,17742.0
2021-07-01 14:00:00,150.34,150.36,150.02,150.03,11382.0,140.4472,140.4659,140.1483,140.1576,11382.0
2021-07-01 14:10:00,150.02,150.07,149.91,149.95,9052.0,140.1483,140.195,140.0455,140.0829,9052.0
2021-07-01 14:20:00,149.95,150.03,149.83,149.97,15610.0,140.0829,140.1576,139.9708,140.1016,15610.0
2021-07-01 14:30:00,149.96,150.1,149.88,150.05,21584.0,140.0922,140.223,140.0175,140.1763,21584.0
2021-07-01 14:40:00,150.04,150.11,149.99,150.08,10402.0,140.167,140.2324,140.1203,140.2044,10402.0
2021-07-01 14:50:00,150.09,150.22,150.07,150.22,11933.0,140.2137,140.3351,140.195,140.3351,11933.0
2021-07-01 15:00:00,150.2,150.26,150.14,150.21,14741.0,140.3165,140.3725,140.2604,140.3258,14741.0
2021-07-01 15:10:00,150.21,150.44,150.2,150.4,46242.0,140.3258,140.5407,140.3165,140.5033,46242.0
2021-07-01 15:20:00,150.36,150.57,150.33,150.57,30395.0,140.4659,140.6621,140.4379,140.6621,30395.0
2021-07-01 15:30:00,150.58,150.6,150.35,150.35,123549.0,140.6714,140.6901,140.4566,140.4566,123549.0
2021-07-01 15:40:00,150.34,150.37,150.04,150.07,80384.0,140.4472,140.4753,140.167,140.195,80384.0
2021-07-01 15:50:00,150.05,150.25,149.97,150.16,149040.0,140.1763,140.3632,140.1016,140.2791,149040.0
2021-07-02 09:30:00,150.01,150.07,149.39,149.72,32075.0,140.139,140.195,139.5598,139.868,32075.0
2021-07-02 09:40:00,149.78,150.11,149.67,150.02,18307.0,139.9241,140.2324,139.8213,140.1483,18307.0
2021-07-02 09:50:00,150.14,150.44,150.05,150.44,15891.0,140.2604,140.5407,140.1763,140.5407,15891.0
2021-07-02 10:00:00,150.44,150.77,150.37,150.58,12210.0,140.5407,140.8489,140.4753,140.6714,12210.0
2021-07-02 10:10:00,150.53,150.78,150.35,150.63,7587.0,140.6247,140.8583,140.4566,140.7182,7587.0
2021-07-02 10:20:00,150.56,150.71,150.46,150.61,12776.0,140.6528,140.7929,140.5593,140.6995,12776.0
2021-07-02 10:30:00,150.61,150.77,150.53,150.65,5099.0,140.6995,140.8489,140.6247,140.7368,5099.0
2021-07-02 10:40:00,150.65,150.84,150.59,150.8,6179.0,140.7368,140.9143,140.6808,140.877,6179.0
2021-07-02 10:50:00,150.8,150.97,150.74,150.93,13441.0,140.877,141.0358,140.8209,140.9984,13441.0
2021-07-02 11:00:00,150.94,150.95,150.66,150.79,9531.0,141.0078,141.0171,140.7462,140.8676,9531.0
2021-07-02 11:10:00,150.89,150.91,150.78,150.83,6075.0,140.9611,140.9797,140.8583,140.905,6075.0
2021-07-02 11:20:00,150.9,151.12,150.87,151.1,22598.0,140.9704,141.1759,140.9424,141.1572,22598.0
2021-07-02 11:30:00,151.03,151.16,150.8,150.87,20554.0,141.0918,141.2133,140.877,140.9424,20554.0
2021-07-02 11:40:00,150.85,151.02,150.76,151.02,20255.0,140.9237,141.0825,140.8396,141.0825,20255.0
2021-07-02 11:50:00,151.01,151.01,150.8,150.92,9696.0,141.0732,141.0732,140.877,140.9891,9696.0
2021-07-02 12:00:00,150.92,151.02,150.81,150.97,6198.0,140.9891,141.0825,140.8863,141.0358,6198.0
2021-07-02 12:10:00,150.98,151.0,150.81,150.93,11942.0,141.0451,141.0638,140.8863,140.9984,11942.0
2021-07-02 12:20:00,150.9,150.92,150.77,150.9,9466.0,140.9704,140.9891,140.8489,140.9704,9466.0
2021-07-02 12:30:00,150.9,151.06,150.85,151.05,11347.0,140.9704,141.1199,140.9237,141.1105,11347.0
2021-07-02 12:40:00,151.08,151.25,151.06,151.22,8907.0,141.1385,141.2974,141.1199,141.2693,8907.0
2021-07-02 12:50:00,151.22,151.29,151.13,151.23,15224.0,141.2693,141.3347,141.1853,141.2787,15224.0
2021-07-02 13:00:00,151.23,151.37,151.2,151.25,8308.0,141.2787,141.4095,141.2507,141.2974,8308.0
2021-07-02 13:10:00,151.21,151.26,151.12,151.2,7475.0,141.26,141.3067,141.1759,141.2507,7475.0
2021-07-02 13:20:00,151.2,151.3,151.14,151.19,9350.0,141.2507,141.3441,141.1946,141.2413,9350.0
2021-07-02 13:30:00,151.2,151.23,151.07,151.18,10820.0,141.2507,141.2787,141.1292,141.232,10820.0
2021-07-02 13:40:00,151.17,151.26,151.15,151.2,6444.0,141.2226,141.3067,141.2039,141.2507,6444.0
2021-07-02 13:50:00,151.21,151.22,151.11,151.2,9551.0,141.26,141.2693,141.1666,141.2507,9551.0
2021-07-02 14:00:00,151.21,151.42,151.17,151.38,13112.0,141.26,141.4562,141.2226,141.4188,13112.0
2021-07-02 14:10:00,151.36,151.39,151.29,151.31,10369.0,141.4001,141.4281,141.3347,141.3534,10369.0
2021-07-02 14:20:00,151.32,151.33,151.25,151.28,7498.0,141.3628,141.3721,141.2974,141.3254,7498.0
2021-07-02 14:30:00,151.31,151.32,151.22,151.26,24055.0,141.3534,141.3628,141.2693,141.3067,24055.0
2021-07-02 14:40:00,151.26,151.31,151.01,151.02,8192.0,141.3067,141.3534,141.0732,141.0825,8192.0
2021-07-02 14:50:00,151.02,151.08,151.02,151.03,8295.0,141.0825,141.1385,141.0825,141.0918,8295.0
2021-07-02 15:00:00,151.01,151.37,151.01,151.3,24263.0,141.0732,141.4095,141.0732,141.3441,24263.0
2021-07-02 15:10:00,151.27,151.4,151.25,151.31,23682.0,141.316,141.4375,141.2974,141.3534,23682.0
2021-07-02 15:20:00,151.32,151.4,151.25,151.3,20364.0,141.3628,141.4375,141.2974,141.3441,20364.0
2021-07-02 15:30:00,151.3,151.3,151.13,151.24,35126.0,141.3441,141.3441,141.1853,141.288,35126.0
2021-07-02 15:40:00,151.25,151.33,151.16,151.25,22300.0,141.2974,141.3721,141.2133,141.2974,22300.0
2021-07-02 15:50:00,151.26,151.45,151.23,151.42,143562.0,141.3067,141.4842,141.2787,141.4562,143562.0
2021-07-06 09:30:00,151.25,151.25,150.51,150.57,29121.0,141.2974,141.2974,140.6061,140.6621,29121.0
2021-07-06 09:40:00,150.58,150.65,150.21,150.43,15645.0,140.6714,140.7368,140.3258,140.5313,15645.0
2021-07-06 09:50:00,150.42,150.49,149.73,149.74,11439.0,140.522,140.5874,139.8774,139.8867,11439.0
2021-07-06 10:00:00,149.77,149.78,148.37,148.37,61209.0,139.9147,139.9241,138.6069,138.6069,61209.0
2021-07-06 10:10:00,148.43,148.56,148.01,148.23,39131.0,138.6629,138.7844,138.2706,138.4761,39131.0
2021-07-06 10:20:00,148.28,148.3,147.97,148.16,14790.0,138.5228,138.5415,138.2332,138.4107,14790.0
2021-07-06 10:30:00,148.05,148.24,147.91,148.04,21000.0,138.3079,138.4854,138.1771,138.2986,21000.0
2021-07-06 10:40:00,148.01,148.03,147.61,147.72,20590.0,138.2706,138.2892,137.8969,137.9996,20590.0
2021-07-06 10:50:00,147.62,147.8,147.62,147.77,9840.0,137.9062,138.0744,137.9062,138.0464,9840.0
2021-07-06 11:00:00,147.75,147.86,147.45,147.6,23051.0,138.0277,138.1304,137.7474,137.8875,23051.0
2021-07-06 11:10:00,147.55,147.76,147.49,147.66,7630.0,137.8408,138.037,137.7848,137.9436,7630.0
2021-07-06 11:20:00,147.67,147.86,147.37,147.86,7591.0,137.9529,138.1304,137.6727,138.1304,7591.0
2021-07-06 11:30:00,147.84,148.12,147.78,148.09,6608.0,138.1117,138.3733,138.0557,138.3453,6608.0
2021-07-06 11:40:00,148.12,148.46,148.12,148.46,14459.0,138.3733,138.691,138.3733,138.691,14459.0
2021-07-06 11:50:00,148.43,148.61,148.39,148.56,24591.0,138.6629,138.8311,138.6256,138.7844,24591.0
2021-07-06 12:00:00,148.55,148.56,148.36,148.44,16513.0,138.775,138.7844,138.5975,138.6723,16513.0
2021-07-06 12:10:00,148.44,148.85,148.44,148.85,13404.0,138.6723,139.0553,138.6723,139.0553,13404.0
2021-07-06 12:20:00,148.84,148.84,148.65,148.77,11419.0,139.0459,139.0459,138.8684,138.9806,11419.0
2021-07-06 12:30:00,148.78,148.78,148.57,148.65,13010.0,138.9899,138.9899,138.7937,138.8684,13010.0
2021-07-06 12:40:00,148.62,148.62,148.38,148.49,12202.0,138.8404,138.8404,138.6162,138.719,12202.0
2021-07-06 12:50:00,148.53,148.68,148.48,148.68,10485.0,138.7563,138.8965,138.7096,138.8965,10485.0
2021-07-06 13:00:00,148.72,148.91,148.7,148.91,19557.0,138.9338,139.1113,138.9152,139.1113,19557.0
2021-07-06 13:10:00,148.91,149.15,148.87,149.05,28309.0,139.1113,139.3355,139.074,139.2421,28309.0
2021-07-06 13:20:00,149.05,149.23,149.03,149.15,14566.0,139.2421,139.4103,139.2234,139.3355,14566.0
2021-07-06 13:30:00,149.15,149.37,149.12,149.28,17204.0,139.3355,139.5411,139.3075,139.457,17204.0
2021-07-06 13:40:00,149.28,149.44,149.22,149.41,17811.0,139.457,139.6065,139.4009,139.5784,17811.0
2021-07-06 13:50:00,149.45,149.7,149.44,149.67,12699.0,139.6158,139.8494,139.6065,139.8213,12699.0
2021-07-06 14:00:00,149.68,149.85,149.68,149.82,13359.0,139.8307,139.9895,139.8307,139.9615,13359.0
2021-07-06 14:10:00,149.8,149.84,149.59,149.72,18059.0,139.9428,139.9801,139.7466,139.868,18059.0
2021-07-06 14:20:00,149.73,149.88,149.69,149.87,24912.0,139.8774,140.0175,139.84,140.0082,24912.0
2021-07-06 14:30:00,149.88,149.93,149.81,149.81,15235.0,140.0175,140.0642,139.9521,139.9521,15235.0
2021-07-06 14:40:00,149.79,149.98,149.73,149.91,39673.0,139.9334,140.1109,139.8774,140.0455,39673.0
2021-07-06 14:50:00,149.91,149.95,149.79,149.84,20759.0,140.0455,140.0829,139.9334,139.9801,20759.0
2021-07-06 15:00:00,149.84,149.99,149.82,149.97,34711.0,139.9801,140.1203,139.9615,140.1016,34711.0
2021-07-06 15:10:00,149.98,150.09,149.8,149.8,16032.0,140.1109,140.2137,139.9428,139.9428,16032.0
2021-07-06 15:20:00,149.79,149.84,149.69,149.72,13484.0,139.9334,139.9801,139.84,139.868,13484.0
2021-07-06 15:30:00,149.74,149.74,149.49,149.69,20808.0,139.8867,139.8867,139.6532,139.84,20808.0
2021-07-06 15:40:00,149.68,149.82,149.59,149.82,43037.0,139.8307,139.9615,139.7466,139.9615,43037.0
2021-07-06 15:50:00,150.01,150.02,149.63,149.7,105762.0,140.139,140.1483,139.784,139.8494,105762.0
2021-07-07 09:30:00,149.49,151.21,149.47,151.06,35228.0,139.6532,141.26,139.6345,141.1199,35228.0
2021-07-07 09:40:00,151.08,151.18,150.56,150.67,15058.0,141.1385,141.232,140.6528,140.7555,15058.0
2021-07-07 09:50:00,150.66,150.99,150.53,150.99,12793.0,140.7462,141.0545,140.6247,141.0545,12793.0
2021-07-07 10:00:00,150.94,150.94,150.5,150.62,13452.0,141.0078,141.0078,140.5967,140.7088,13452.0
2021-07-07 10:10:00,150.68,150.74,150.43,150.59,8385.0,140.7649,140.8209,140.5313,140.6808,8385.0
2021-07-07 10:20:00,150.54,150.54,150.05,150.11,57673.0,140.6341,140.6341,140.1763,140.2324,57673.0
2021-07-07 10:30:00,150.16,150.27,149.86,150.1,21092.0,140.2791,140.3818,139.9988,140.223,21092.0
2021-07-07 10:40:00,150.13,150.47,149.95,150.38,25330.0,140.2511,140.5687,140.0829,140.4846,25330.0
2021-07-07 10:50:00,150.4,150.44,150.27,150.29,11022.0,140.5033,140.5407,140.3818,140.4005,11022.0
2021-07-07 11:00:00,150.35,150.98,150.35,150.94,24971.0,140.4566,141.0451,140.4566,141.0078,24971.0
2021-07-07 11:10:00,150.96,151.52,150.96,151.42,19401.0,141.0264,141.5496,141.0264,141.4562,19401.0
2021-07-07 11:20:00,151.47,151.84,151.47,151.83,43680.0,141.5029,141.8485,141.5029,141.8392,43680.0
2021-07-07 11:30:00,151.83,151.94,151.8,151.81,25476.0,141.8392,141.942,141.8112,141.8205,25476.0
2021-07-07 11:40:00,151.83,151.87,151.53,151.56,18305.0,141.8392,141.8766,141.5589,141.587,18305.0
2021-07-07 11:50:00,151.54,151.54,151.08,151.31,17677.0,141.5683,141.5683,141.1385,141.3534,17677.0
2021-07-07 12:00:00,151.34,151.55,151.3,151.53,7606.0,141.3814,141.5776,141.3441,141.5589,7606.0
2021-07-07 12:10:00,151.48,151.67,151.46,151.65,9061.0,141.5122,141.6897,141.4935,141.671,9061.0
2021-07-07 12:20:00,151.67,151.76,151.61,151.65,10953.0,141.6897,141.7738,141.6337,141.671,10953.0
2021-07-07 12:30:00,151.67,151.8,151.58,151.66,12411.0,141.6897,141.8112,141.6056,141.6804,12411.0
2021-07-07 12:40:00,151.64,151.64,151.3,151.47,9684.0,141.6617,141.6617,141.3441,141.5029,9684.0
2021-07-07 12:50:00,151.45,151.54,151.39,151.54,10901.0,141.4842,141.5683,141.4281,141.5683,10901.0
2021-07-07 13:00:00,151.53,151.64,151.48,151.61,11404.0,141.5589,141.6617,141.5122,141.6337,11404.0
2021-07-07 13:10:00,151.59,151.6,151.43,151.51,15365.0,141.615,141.6243,141.4655,141.5403,15365.0
2021-07-07 13:20:00,151.53,151.54,151.37,151.44,19302.0,141.5589,141.5683,141.4095,141.4749,19302.0
2021-07-07 13:30:00,151.42,151.52,151.38,151.52,10039.0,141.4562,141.5496,141.4188,141.5496,10039.0
2021-07-07 13:40:00,151.51,151.68,151.47,151.68,13914.0,141.5403,141.6991,141.5029,141.6991,13914.0
2021-07-07 13:50:00,151.69,151.8,151.61,151.61,14793.0,141.7084,141.8112,141.6337,141.6337,14793.0
2021-07-07 14:00:00,151.63,151.92,151.57,151.8,26691.0,141.6524,141.9233,141.5963,141.8112,26691.0
2021-07-07 14:10:00,151.78,151.84,151.59,151.75,13703.0,141.7925,141.8485,141.615,141.7645,13703.0
2021-07-07 14:20:00,151.74,151.75,151.57,151.63,18229.0,141.7551,141.7645,141.5963,141.6524,18229.0
2021-07-07 14:30:00,151.6,151.65,151.51,151.52,14973.0,141.6243,141.671,141.5403,141.5496,14973.0
2021-07-07 14:40:00,151.51,151.72,151.5,151.7,16380.0,141.5403,141.7364,141.5309,141.7178,16380.0
2021-07-07 14:50:00,151.71,151.77,151.62,151.72,14514.0,141.7271,141.7831,141.643,141.7364,14514.0
2021-07-07 15:00:00,151.75,151.83,151.72,151.81,17753.0,141.7645,141.8392,141.7364,141.8205,17753.0
2021-07-07 15:10:00,151.83,151.95,151.81,151.89,14925.0,141.8392,141.9513,141.8205,141.8952,14925.0
2021-07-07 15:20:00,151.9,152.01,151.86,151.9,16059.0,141.9046,142.0074,141.8672,141.9046,16059.0
2021-07-07 15:30:00,151.9,152.0,151.82,151.99,32970.0,141.9046,141.998,141.8299,141.9887,32970.0
2021-07-07 15:40:00,151.99,152.14,151.9,152.08,46686.0,141.9887,142.1288,141.9046,142.0727,46686.0
2021-07-07 15:50:00,152.09,152.27,152.07,152.18,117124.0,142.0821,142.2502,142.0634,142.1662,117124.0
2021-07-08 09:30:00,150.0,151.0,149.9,150.37,48103.0,140.1296,141.0638,140.0362,140.4753,48103.0
2021-07-08 09:40:00,150.38,150.39,149.52,150.39,35490.0,140.4846,140.494,139.6812,140.494,35490.0
2021-07-08 09:50:00,150.42,150.44,150.02,150.16,27467.0,140.522,140.5407,140.1483,140.2791,27467.0
2021-07-08 10:00:00,150.11,150.12,149.55,150.0,29565.0,140.2324,140.2417,139.7092,140.1296,29565.0
2021-07-08 10:10:00,149.96,150.19,149.82,150.07,48557.0,140.0922,140.3071,139.9615,140.195,48557.0
2021-07-08 10:20:00,149.95,150.14,149.52,150.14,33716.0,140.0829,140.2604,139.6812,140.2604,33716.0
2021-07-08 10:30:00,150.14,150.41,149.99,150.38,17446.0,140.2604,140.5126,140.1203,140.4846,17446.0
2021-07-08 10:40:00,150.41,150.86,150.22,150.51,17401.0,140.5126,140.933,140.3351,140.6061,17401.0
2021-07-08 10:50:00,150.48,150.77,150.34,150.35,13843.0,140.578,140.8489,140.4472,140.4566,13843.0
2021-07-08 11:00:00,150.39,150.82,150.36,150.75,32813.0,140.494,140.8957,140.4659,140.8303,32813.0
2021-07-08 11:10:00,150.78,151.18,150.67,151.18,14353.0,140.8583,141.232,140.7555,141.232,14353.0
2021-07-08 11:20:00,151.21,151.26,151.07,151.15,8787.0,141.26,141.3067,141.1292,141.2039,8787.0
2021-07-08 11:30:00,151.13,151.35,150.95,151.31,21152.0,141.1853,141.3908,141.0171,141.3534,21152.0
2021-07-08 11:40:00,151.34,151.56,151.29,151.46,16363.0,141.3814,141.587,141.3347,141.4935,16363.0
2021-07-08 11:50:00,151.45,151.56,151.36,151.45,23446.0,141.4842,141.587,141.4001,141.4842,23446.0
2021-07-08 12:00:00,151.4,151.53,151.29,151.48,26473.0,141.4375,141.5589,141.3347,141.5122,26473.0
2021-07-08 12:10:00,151.51,151.6,151.35,151.6,14803.0,141.5403,141.6243,141.3908,141.6243,14803.0
2021-07-08 12:20:00,151.56,151.57,151.28,151.42,25022.0,141.587,141.5963,141.3254,141.4562,25022.0
2021-07-08 12:30:00,151.4,151.55,151.32,151.45,13025.0,141.4375,141.5776,141.3628,141.4842,13025.0
2021-07-08 12:40:00,151.45,151.76,151.44,151.73,14365.0,141.4842,141.7738,141.4749,141.7458,14365.0
2021-07-08 12:50:00,151.71,151.8,151.69,151.75,13815.0,141.7271,141.8112,141.7084,141.7645,13815.0
2021-07-08 13:00:00,151.71,151.71,151.28,151.36,10318.0,141.7271,141.7271,141.3254,141.4001,10318.0
2021-07-08 13:10:00,151.34,151.34,151.12,151.28,10751.0,141.3814,141.3814,141.1759,141.3254,10751.0
2021-07-08 13:20:00,151.27,151.27,150.93,151.07,11559.0,141.316,141.316,140.9984,141.1292,11559.0
2021-07-08 13:30:00,151.09,151.09,150.8,150.91,9921.0,141.1479,141.1479,140.877,140.9797,9921.0
2021-07-08 13:40:00,150.91,150.94,150.79,150.82,11905.0,140.9797,141.0078,140.8676,140.8957,11905.0
2021-07-08 13:50:00,150.81,150.82,150.55,150.59,11869.0,140.8863,140.8957,140.6434,140.6808,11869.0
2021-07-08 14:00:00,150.6,150.6,150.36,150.4,11104.0,140.6901,140.6901,140.4659,140.5033,11104.0
2021-07-08 14:10:00,150.41,150.56,150.26,150.29,11113.0,140.5126,140.6528,140.3725,140.4005,11113.0
2021-07-08 14:20:00,150.28,150.33,150.13,150.2,12726.0,140.3912,140.4379,140.2511,140.3165,12726.0
2021-07-08 14:30:00,150.15,150.32,150.08,150.28,64909.0,140.2697,140.4286,140.2044,140.3912,64909.0
2021-07-08 14:40:00,150.28,150.35,150.19,150.27,39225.0,140.3912,140.4566,140.3071,140.3818,39225.0
2021-07-08 14:50:00,150.26,150.49,150.24,150.4,22793.0,140.3725,140.5874,140.3538,140.5033,22793.0
2021-07-08 15:00:00,150.42,150.62,150.41,150.41,16805.0,140.522,140.7088,140.5126,140.5126,16805.0
2021-07-08 15:10:00,150.38,150.44,150.2,150.29,19255.0,140.4846,140.5407,140.3165,140.4005,19255.0
2021-07-08 15:20:00,150.31,150.43,150.26,150.34,25804.0,140.4192,140.5313,140.3725,140.4472,25804.0
2021-07-08 15:30:00,150.35,150.57,150.3,150.34,48154.0,140.4566,140.6621,140.4099,140.4472,48154.0
2021-07-08 15:40:00,150.36,150.38,149.95,150.09,55652.0,140.4659,140.4846,140.0829,140.2137,55652.0
2021-07-08 15:50:00,150.14,150.65,150.09,150.56,118637.0,140.2604,140.7368,140.2137,140.6528,118637.0
2021-07-09 09:30:00,152.33,152.97,152.24,152.81,57554.0,142.3063,142.9042,142.2222,142.7547,57554.0
2021-07-09 09:40:00,152.85,153.62,152.85,153.59,41614.0,142.7921,143.5114,142.7921,143.4834,41614.0
2021-07-09 09:50:00,153.58,153.79,153.23,153.5,37586.0,143.474,143.6702,143.1471,143.3993,37586.0
2021-07-09 10:00:00,153.48,153.95,153.48,153.66,27276.0,143.3806,143.8197,143.3806,143.5488,27276.0
2021-07-09 10:10:00,153.64,153.88,153.46,153.82,22327.0,143.5301,143.7543,143.3619,143.6982,22327.0
2021-07-09 10:20:00,153.86,154.23,153.83,154.17,34879.0,143.7356,144.0813,143.7076,144.0252,34879.0
2021-07-09 10:30:00,154.23,154.3,153.79,153.9,18326.0,144.0813,144.1467,143.6702,143.773,18326.0
2021-07-09 10:40:00,153.92,154.02,153.77,153.86,22358.0,143.7917,143.8851,143.6515,143.7356,22358.0
2021-07-09 10:50:00,153.89,153.95,153.37,153.43,27789.0,143.7636,143.8197,143.2779,143.3339,27789.0
2021-07-09 11:00:00,153.43,153.71,153.4,153.59,18382.0,143.3339,143.5955,143.3059,143.4834,18382.0
2021-07-09 11:10:00,153.62,153.74,153.51,153.62,29870.0,143.5114,143.6235,143.4086,143.5114,29870.0
2021-07-09 11:20:00,153.62,153.88,153.61,153.72,16485.0,143.5114,143.7543,143.5021,143.6048,16485.0
2021-07-09 11:30:00,153.74,153.83,153.68,153.75,16710.0,143.6235,143.7076,143.5675,143.6329,16710.0
2021-07-09 11:40:00,153.76,153.85,153.56,153.58,22913.0,143.6422,143.7263,143.4554,143.474,22913.0
2021-07-09 11:50:00,153.64,153.66,153.31,153.33,10688.0,143.5301,143.5488,143.2218,143.2405,10688.0
2021-07-09 12:00:00,153.34,153.42,153.21,153.29,8399.0,143.2498,143.3246,143.1284,143.2031,8399.0
2021-07-09 12:10:00,153.29,153.29,153.01,153.13,9495.0,143.2031,143.2031,142.9415,143.0537,9495.0
2021-07-09 12:20:00,153.11,153.19,152.96,152.98,8964.0,143.035,143.1097,142.8948,142.9135,8964.0
2021-07-09 12:30:00,152.95,153.15,152.9,153.11,8906.0,142.8855,143.0723,142.8388,143.035,8906.0
2021-07-09 12:40:00,153.16,153.29,153.13,153.18,5433.0,143.0817,143.2031,143.0537,143.1004,5433.0
2021-07-09 12:50:00,153.17,153.3,153.15,153.2,9455.0,143.091,143.2125,143.0723,143.119,9455.0
2021-07-09 13:00:00,153.23,153.38,153.2,153.22,12110.0,143.1471,143.2872,143.119,143.1377,12110.0
2021-07-09 13:10:00,153.23,153.28,153.18,153.26,11866.0,143.1471,143.1938,143.1004,143.1751,11866.0
2021-07-09 13:20:00,153.28,153.38,153.25,153.35,8706.0,143.1938,143.2872,143.1658,143.2592,8706.0
2021-07-09 13:30:00,153.38,153.38,153.19,153.35,8932.0,143.2872,143.2872,143.1097,143.2592,8932.0
2021-07-09 13:40:00,153.37,153.52,153.36,153.51,15667.0,143.2779,143.418,143.2685,143.4086,15667.0
2021-07-09 13:50:00,153.51,153.61,153.48,153.48,13907.0,143.4086,143.5021,143.3806,143.3806,13907.0
2021-07-09 14:00:00,153.5,153.51,153.35,153.4,9734.0,143.3993,143.4086,143.2592,143.3059,9734.0
2021-07-09 14:10:00,153.38,153.47,153.28,153.43,20431.0,143.2872,143.3713,143.1938,143.3339,20431.0
2021-07-09 14:20:00,153.42,153.5,153.36,153.47,13982.0,143.3246,143.3993,143.2685,143.3713,13982.0
2021-07-09 14:30:00,153.44,153.55,153.42,153.51,12140.0,143.3433,143.446,143.3246,143.4086,12140.0
2021-07-09 14:40:00,153.51,153.55,153.44,153.55,8558.0,143.4086,143.446,143.3433,143.446,8558.0
2021-07-09 14:50:00,153.55,153.62,153.51,153.61,8953.0,143.446,143.5114,143.4086,143.5021,8953.0
2021-07-09 15:00:00,153.61,153.79,153.57,153.76,20702.0,143.5021,143.6702,143.4647,143.6422,20702.0
2021-07-09 15:10:00,153.76,153.88,153.76,153.84,26189.0,143.6422,143.7543,143.6422,143.7169,26189.0
2021-07-09 15:20:00,153.85,153.85,153.65,153.71,25189.0,143.7263,143.7263,143.5394,143.5955,25189.0
2021-07-09 15:30:00,153.7,153.76,153.61,153.71,34356.0,143.5861,143.6422,143.5021,143.5955,34356.0
2021-07-09 15:40:00,153.72,153.76,153.5,153.61,40449.0,143.6048,143.6422,143.3993,143.5021,40449.0
2021-07-09 15:50:00,153.61,153.78,153.45,153.57,124690.0,143.5021,143.6609,143.3526,143.4647,124690.0
2021-07-12 09:30:00,152.96,153.89,152.33,153.62,79582.0,142.8948,143.7636,142.3063,143.5114,79582.0
2021-07-12 09:40:00,153.61,153.78,153.14,153.63,27633.0,143.5021,143.6609,143.063,143.5208,27633.0
2021-07-12 09:50:00,153.7,154.06,153.55,153.76,67522.0,143.5861,143.9225,143.446,143.6422,67522.0
2021-07-12 10:00:00,153.87,154.57,153.82,154.33,34891.0,143.745,144.3989,143.6982,144.1747,34891.0
2021-07-12 10:10:00,154.31,154.5,154.16,154.27,27994.0,144.156,144.3335,144.0159,144.1186,27994.0
2021-07-12 10:20:00,154.25,154.49,154.13,154.39,17263.0,144.1,144.3242,143.9879,144.2307,17263.0
2021-07-12 10:30:00,154.44,154.84,154.4,154.71,23346.0,144.2775,144.6511,144.2401,144.5297,23346.0
2021-07-12 10:40:00,154.72,154.76,154.47,154.61,28275.0,144.539,144.5764,144.3055,144.4363,28275.0
2021-07-12 10:50:00,154.63,154.77,154.43,154.77,25775.0,144.4549,144.5857,144.2681,144.5857,25775.0
2021-07-12 11:00:00,154.8,154.82,154.37,154.43,16133.0,144.6138,144.6324,144.2121,144.2681,16133.0
2021-07-12 11:10:00,154.28,154.51,154.28,154.41,12366.0,144.128,144.3428,144.128,144.2494,12366.0
2021-07-12 11:20:00,154.41,154.55,154.38,154.45,15720.0,144.2494,144.3802,144.2214,144.2868,15720.0
2021-07-12 11:30:00,154.45,154.49,154.34,154.43,12594.0,144.2868,144.3242,144.184,144.2681,12594.0
2021-07-12 11:40:00,154.43,154.53,154.3,154.41,13601.0,144.2681,144.3615,144.1467,144.2494,13601.0
2021-07-12 11:50:00,154.42,154.67,154.39,154.67,9477.0,144.2588,144.4923,144.2307,144.4923,9477.0
2021-07-12 12:00:00,154.67,154.76,154.61,154.69,10559.0,144.4923,144.5764,144.4363,144.511,10559.0
2021-07-12 12:10:00,154.68,154.71,154.55,154.65,8725.0,144.5017,144.5297,144.3802,144.4736,8725.0
2021-07-12 12:20:00,154.64,154.66,154.54,154.61,10310.0,144.4643,144.483,144.3709,144.4363,10310.0
2021-07-12 12:30:00,154.61,154.77,154.59,154.73,9507.0,144.4363,144.5857,144.4176,144.5484,9507.0
2021-07-12 12:40:00,154.75,154.85,154.65,154.66,14481.0,144.5671,144.6605,144.4736,144.483,14481.0
2021-07-12 12:50:00,154.64,154.64,154.43,154.53,35601.0,144.4643,144.4643,144.2681,144.3615,35601.0
2021-07-12 13:00:00,154.52,154.61,154.47,154.47,19701.0,144.3522,144.4363,144.3055,144.3055,19701.0
2021-07-12 13:10:00,154.45,154.68,154.44,154.68,13900.0,144.2868,144.5017,144.2775,144.5017,13900.0
2021-07-12 13:20:00,154.65,154.86,154.64,154.82,10613.0,144.4736,144.6698,144.4643,144.6324,10613.0
2021-07-12 13:30:00,154.81,154.85,154.76,154.85,11320.0,144.6231,144.6605,144.5764,144.6605,11320.0
2021-07-12 13:40:00,154.87,154.89,154.66,154.67,22698.0,144.6792,144.6978,144.483,144.4923,22698.0
2021-07-12 13:50:00,154.67,154.67,154.49,154.55,25782.0,144.4923,144.4923,144.3242,144.3802,25782.0
2021-07-12 14:00:00,154.56,154.59,154.35,154.35,22819.0,144.3896,144.4176,144.1934,144.1934,22819.0
2021-07-12 14:10:00,154.34,154.51,154.32,154.49,16463.0,144.184,144.3428,144.1653,144.3242,16463.0
2021-07-12 14:20:00,154.47,154.57,154.45,154.57,15779.0,144.3055,144.3989,144.2868,144.3989,15779.0
2021-07-12 14:30:00,154.56,154.6,154.46,154.47,22566.0,144.3896,144.4269,144.2961,144.3055,22566.0
2021-07-12 14:40:00,154.46,154.61,154.46,154.51,13910.0,144.2961,144.4363,144.2961,144.3428,13910.0
2021-07-12 14:50:00,154.5,154.65,154.49,154.64,24080.0,144.3335,144.4736,144.3242,144.4643,24080.0
2021-07-12 15:00:00,154.62,154.86,154.6,154.82,23123.0,144.4456,144.6698,144.4269,144.6324,23123.0
2021-07-12 15:10:00,154.85,154.9,154.8,154.83,18604.0,144.6605,144.7072,144.6138,144.6418,18604.0
2021-07-12 15:20:00,154.83,154.9,154.76,154.83,27514.0,144.6418,144.7072,144.5764,144.6418,27514.0
2021-07-12 15:30:00,154.84,154.97,154.76,154.77,45265.0,144.6511,144.7726,144.5764,144.5857,45265.0
2021-07-12 15:40:00,154.78,154.94,154.77,154.92,42743.0,144.5951,144.7446,144.5857,144.7259,42743.0
2021-07-12 15:50:00,154.92,155.25,154.92,155.06,123165.0,144.7259,145.0342,144.7259,144.8567,123165.0
2021-07-13 09:30:00,154.6,155.31,154.56,155.19,37299.0,144.4269,145.0902,144.3896,144.9781,37299.0
2021-07-13 09:40:00,155.14,155.28,154.71,154.76,26117.0,144.9314,145.0622,144.5297,144.5764,26117.0
2021-07-13 09:50:00,154.75,154.96,154.73,154.77,28868.0,144.5671,144.7632,144.5484,144.5857,28868.0
2021-07-13 10:00:00,154.77,155.12,154.59,155.08,43673.0,144.5857,144.9127,144.4176,144.8753,43673.0
2021-07-13 10:10:00,155.11,155.11,154.87,154.98,18867.0,144.9034,144.9034,144.6792,144.7819,18867.0
2021-07-13 10:20:00,155.01,155.07,154.76,154.84,18184.0,144.8099,144.866,144.5764,144.6511,18184.0
2021-07-13 10:30:00,154.82,154.98,154.65,154.76,18432.0,144.6324,144.7819,144.4736,144.5764,18432.0
2021-07-13 10:40:00,154.73,154.78,154.5,154.52,19623.0,144.5484,144.5951,144.3335,144.3522,19623.0
2021-07-13 10:50:00,154.5,154.67,154.42,154.45,29035.0,144.3335,144.4923,144.2588,144.2868,29035.0
2021-07-13 11:00:00,154.47,154.51,154.24,154.26,60919.0,144.3055,144.3428,144.0906,144.1093,60919.0
2021-07-13 11:10:00,154.23,154.32,154.08,154.14,76394.0,144.0813,144.1653,143.9411,143.9972,76394.0
2021-07-13 11:20:00,154.13,154.49,154.05,154.37,21169.0,143.9879,144.3242,143.9131,144.2121,21169.0
2021-07-13 11:30:00,154.35,154.41,154.26,154.35,15607.0,144.1934,144.2494,144.1093,144.1934,15607.0
2021-07-13 11:40:00,154.34,154.45,154.23,154.45,13821.0,144.184,144.2868,144.0813,144.2868,13821.0
2021-07-13 11:50:00,154.45,154.54,154.39,154.51,11473.0,144.2868,144.3709,144.2307,144.3428,11473.0
2021-07-13 12:00:00,154.55,154.62,154.47,154.61,14671.0,144.3802,144.4456,144.3055,144.4363,14671.0
2021-07-13 12:10:00,154.66,154.72,154.6,154.61,14371.0,144.483,144.539,144.4269,144.4363,14371.0
2021-07-13 12:20:00,154.61,154.65,154.43,154.5,13708.0,144.4363,144.4736,144.2681,144.3335,13708.0
2021-07-13 12:30:00,154.52,154.56,154.33,154.38,15893.0,144.3522,144.3896,144.1747,144.2214,15893.0
2021-07-13 12:40:00,154.42,154.49,154.14,154.27,21594.0,144.2588,144.3242,143.9972,144.1186,21594.0
2021-07-13 12:50:00,154.27,154.32,154.19,154.28,20011.0,144.1186,144.1653,144.0439,144.128,20011.0
2021-07-13 13:00:00,154.32,154.38,154.28,154.31,11315.0,144.1653,144.2214,144.128,144.156,11315.0
2021-07-13 13:10:00,154.31,154.36,154.18,154.19,10401.0,144.156,144.2027,144.0346,144.0439,10401.0
2021-07-13 13:20:00,154.2,154.4,154.2,154.4,11783.0,144.0532,144.2401,144.0532,144.2401,11783.0
2021-07-13 13:30:00,154.41,154.42,154.1,154.33,24611.0,144.2494,144.2588,143.9598,144.1747,24611.0
2021-07-13 13:40:00,154.31,154.5,154.27,154.46,16303.0,144.156,144.3335,144.1186,144.2961,16303.0
2021-07-13 13:50:00,154.48,154.7,154.48,154.67,17340.0,144.3148,144.5203,144.3148,144.4923,17340.0
2021-07-13 14:00:00,154.63,154.71,154.52,154.55,14513.0,144.4549,144.5297,144.3522,144.3802,14513.0
2021-07-13 14:10:00,154.56,154.6,154.46,154.55,21471.0,144.3896,144.4269,144.2961,144.3802,21471.0
2021-07-13 14:20:00,154.55,154.55,154.25,154.31,27753.0,144.3802,144.3802,144.1,144.156,27753.0
2021-07-13 14:30:00,154.29,154.29,154.17,154.19,20935.0,144.1373,144.1373,144.0252,144.0439,20935.0
2021-07-13 14:40:00,154.19,154.2,153.99,154.17,17602.0,144.0439,144.0532,143.8571,144.0252,17602.0
2021-07-13 14:50:00,154.17,154.19,154.11,154.12,13746.0,144.0252,144.0439,143.9692,143.9785,13746.0
2021-07-13 15:00:00,154.11,154.2,154.01,154.01,16432.0,143.9692,144.0532,143.8757,143.8757,16432.0
2021-07-13 15:10:00,154.03,154.03,153.78,153.97,18153.0,143.8944,143.8944,143.6609,143.8384,18153.0
2021-07-13 15:20:00,153.96,154.0,153.77,153.87,22177.0,143.829,143.8664,143.6515,143.745,22177.0
2021-07-13 15:30:00,153.86,154.08,153.84,154.06,25941.0,143.7356,143.9411,143.7169,143.9225,25941.0
2021-07-13 15:40:00,154.05,154.2,153.99,153.99,39085.0,143.9131,144.0532,143.8571,143.8571,39085.0
2021-07-13 15:50:00,153.99,154.19,153.96,154.04,122884.0,143.8571,144.0439,143.829,143.9038,122884.0
2021-07-14 09:30:00,154.73,155.15,154.02,155.15,35358.0,144.5484,144.9407,143.8851,144.9407,35358.0
2021-07-14 09:40:00,155.2,155.56,154.9,155.53,27308.0,144.9874,145.3238,144.7072,145.2957,27308.0
2021-07-14 09:50:00,155.46,155.67,155.06,155.08,35534.0,145.2303,145.4265,144.8567,144.8753,35534.0
2021-07-14 10:00:00,155.13,155.22,154.52,154.64,20529.0,144.922,145.0061,144.3522,144.4643,20529.0
2021-07-14 10:10:00,154.6,155.08,154.53,155.0,33911.0,144.4269,144.8753,144.3615,144.8006,33911.0
2021-07-14 10:20:00,155.0,155.1,154.44,154.45,26594.0,144.8006,144.894,144.2775,144.2868,26594.0
2021-07-14 10:30:00,154.38,154.64,154.38,154.5,17102.0,144.2214,144.4643,144.2214,144.3335,17102.0
2021-07-14 10:40:00,154.53,154.61,154.35,154.5,19594.0,144.3615,144.4363,144.1934,144.3335,19594.0
2021-07-14 10:50:00,154.57,154.57,154.29,154.31,20840.0,144.3989,144.3989,144.1373,144.156,20840.0
2021-07-14 11:00:00,154.29,154.43,154.17,154.28,34264.0,144.1373,144.2681,144.0252,144.128,34264.0
2021-07-14 11:10:00,154.26,154.59,154.26,154.43,16224.0,144.1093,144.4176,144.1093,144.2681,16224.0
2021-07-14 11:20:00,154.49,154.55,154.19,154.22,16861.0,144.3242,144.3802,144.0439,144.0719,16861.0
2021-07-14 11:30:00,154.25,154.49,154.25,154.31,11057.0,144.1,144.3242,144.1,144.156,11057.0
2021-07-14 11:40:00,154.32,154.39,154.18,154.38,12704.0,144.1653,144.2307,144.0346,144.2214,12704.0
2021-07-14 11:50:00,154.29,154.44,154.23,154.44,9741.0,144.1373,144.2775,144.0813,144.2775,9741.0
2021-07-14 12:00:00,154.42,154.78,154.42,154.71,35853.0,144.2588,144.5951,144.2588,144.5297,35853.0
2021-07-14 12:10:00,154.71,154.79,154.59,154.64,7908.0,144.5297,144.6044,144.4176,144.4643,7908.0
2021-07-14 12:20:00,154.63,154.73,154.59,154.73,9104.0,144.4549,144.5484,144.4176,144.5484,9104.0
2021-07-14 12:30:00,154.71,154.83,154.62,154.73,10184.0,144.5297,144.6418,144.4456,144.5484,10184.0
2021-07-14 12:40:00,154.71,154.79,154.62,154.75,18819.0,144.5297,144.6044,144.4456,144.5671,18819.0
2021-07-14 12:50:00,154.76,154.81,154.68,154.74,11680.0,144.5764,144.6231,144.5017,144.5577,11680.0
2021-07-14 13:00:00,154.76,154.8,148.31,150.14,757553.0,144.5764,144.6138,138.5508,140.2604,757553.0
2021-07-14 13:10:00,150.19,151.16,149.42,150.49,239561.0,140.3071,141.2133,139.5878,140.5874,239561.0
2021-07-14 13:20:00,150.51,152.93,150.51,152.08,214771.0,140.6061,142.8668,140.6061,142.0727,214771.0
2021-07-14 13:30:00,152.02,154.47,152.0,154.18,475422.0,142.0167,144.3055,141.998,144.0346,475422.0
2021-07-14 13:40:00,154.15,154.31,153.48,153.5,67839.0,144.0065,144.156,143.3806,143.3993,67839.0
2021-07-14 13:50:00,153.47,153.68,153.43,153.59,31295.0,143.3713,143.5675,143.3339,143.4834,31295.0
2021-07-14 14:00:00,153.56,153.76,153.44,153.53,26956.0,143.4554,143.6422,143.3433,143.4273,26956.0
2021-07-14 14:10:00,153.52,153.58,153.35,153.44,21643.0,143.418,143.474,143.2592,143.3433,21643.0
2021-07-14 14:20:00,153.47,153.8,153.46,153.8,22295.0,143.3713,143.6796,143.3619,143.6796,22295.0
2021-07-14 14:30:00,153.83,153.83,153.39,153.4,16042.0,143.7076,143.7076,143.2965,143.3059,16042.0
2021-07-14 14:40:00,153.41,153.49,153.25,153.31,20754.0,143.3152,143.39,143.1658,143.2218,20754.0
2021-07-14 14:50:00,153.31,153.45,153.31,153.36,22275.0,143.2218,143.3526,143.2218,143.2685,22275.0
2021-07-14 15:00:00,153.36,153.48,153.34,153.47,17354.0,143.2685,143.3806,143.2498,143.3713,17354.0
2021-07-14 15:10:00,153.49,153.49,153.24,153.31,26742.0,143.39,143.39,143.1564,143.2218,26742.0
2021-07-14 15:20:00,153.31,153.4,153.25,153.27,27567.0,143.2218,143.3059,143.1658,143.1844,27567.0
2021-07-14 15:30:00,153.26,153.68,153.16,153.21,77343.0,143.1751,143.5675,143.0817,143.1284,77343.0
2021-07-14 15:40:00,153.21,153.37,153.14,153.25,39293.0,143.1284,143.2779,143.063,143.1658,39293.0
2021-07-14 15:50:00,153.25,153.44,153.1,153.4,191091.0,143.1658,143.3433,143.0256,143.3059,191091.0
2021-07-15 09:30:00,152.22,153.83,152.18,153.68,33845.0,142.2035,143.7076,142.1662,143.5675,33845.0
2021-07-15 09:40:00,153.82,153.83,152.99,153.27,18199.0,143.6982,143.7076,142.9229,143.1844,18199.0
2021-07-15 09:50:00,153.37,153.64,153.28,153.56,23218.0,143.2779,143.5301,143.1938,143.4554,23218.0
2021-07-15 10:00:00,153.6,153.88,153.57,153.64,11664.0,143.4927,143.7543,143.4647,143.5301,11664.0
2021-07-15 10:10:00,153.66,153.8,153.43,153.58,27670.0,143.5488,143.6796,143.3339,143.474,27670.0
2021-07-15 10:20:00,153.59,153.81,153.48,153.66,22300.0,143.4834,143.6889,143.3806,143.5488,22300.0
2021-07-15 10:30:00,153.66,153.97,153.59,153.83,14103.0,143.5488,143.8384,143.4834,143.7076,14103.0
2021-07-15 10:40:00,153.82,154.11,153.73,154.08,18389.0,143.6982,143.9692,143.6142,143.9411,18389.0
2021-07-15 10:50:00,154.09,154.54,153.98,154.41,15759.0,143.9505,144.3709,143.8477,144.2494,15759.0
2021-07-15 11:00:00,154.29,154.3,153.86,153.86,7358.0,144.1373,144.1467,143.7356,143.7356,7358.0
2021-07-15 11:10:00,153.85,153.86,153.72,153.8,5831.0,143.7263,143.7356,143.6048,143.6796,5831.0
2021-07-15 11:20:00,153.8,153.9,153.73,153.9,7188.0,143.6796,143.773,143.6142,143.773,7188.0
2021-07-15 11:30:00,153.94,153.98,153.75,153.88,24820.0,143.8104,143.8477,143.6329,143.7543,24820.0
2021-07-15 11:40:00,153.84,154.16,153.84,154.15,25411.0,143.7169,144.0159,143.7169,144.0065,25411.0
2021-07-15 11:50:00,154.16,154.24,154.03,154.03,13357.0,144.0159,144.0906,143.8944,143.8944,13357.0
2021-07-15 12:00:00,154.06,154.24,153.73,153.78,12349.0,143.9225,144.0906,143.6142,143.6609,12349.0
2021-07-15 12:10:00,153.74,154.0,153.55,153.58,14675.0,143.6235,143.8664,143.446,143.474,14675.0
2021-07-15 12:20:00,153.57,153.62,153.46,153.53,11262.0,143.4647,143.5114,143.3619,143.4273,11262.0
2021-07-15 12:30:00,153.53,153.73,153.53,153.7,19603.0,143.4273,143.6142,143.4273,143.5861,19603.0
2021-07-15 12:40:00,153.69,153.7,153.58,153.67,4367.0,143.5768,143.5861,143.474,143.5581,4367.0
2021-07-15 12:50:00,153.66,153.69,153.52,153.53,4714.0,143.5488,143.5768,143.418,143.4273,4714.0
2021-07-15 13:00:00,153.46,153.6,153.36,153.56,26368.0,143.3619,143.4927,143.2685,143.4554,26368.0
2021-07-15 13:10:00,153.47,153.55,153.23,153.24,9858.0,143.3713,143.446,143.1471,143.1564,9858.0
2021-07-15 13:20:00,153.28,153.33,153.23,153.32,6291.0,143.1938,143.2405,143.1471,143.2312,6291.0
2021-07-15 13:30:00,153.29,153.36,152.87,153.02,96526.0,143.2031,143.2685,142.8108,142.9509,96526.0
2021-07-15 13:40:00,153.02,153.19,152.9,152.95,29737.0,142.9509,143.1097,142.8388,142.8855,29737.0
2021-07-15 13:50:00,152.93,152.98,152.63,152.64,20104.0,142.8668,142.9135,142.5866,142.5959,20104.0
2021-07-15 14:00:00,152.62,152.94,152.61,152.91,12161.0,142.5772,142.8762,142.5679,142.8481,12161.0
2021-07-15 14:10:00,152.88,153.12,152.85,153.09,8635.0,142.8201,143.0443,142.7921,143.0163,8635.0
2021-07-15 14:20:00,153.11,153.41,153.08,153.41,10132.0,143.035,143.3152,143.0069,143.3152,10132.0
2021-07-15 14:30:00,153.41,153.42,153.28,153.32,10946.0,143.3152,143.3246,143.1938,143.2312,10946.0
2021-07-15 14:40:00,153.33,153.38,153.19,153.38,12596.0,143.2405,143.2872,143.1097,143.2872,12596.0
2021-07-15 14:50:00,153.4,153.4,153.25,153.38,8144.0,143.3059,143.3059,143.1658,143.2872,8144.0
2021-07-15 15:00:00,153.34,153.59,153.34,153.59,14794.0,143.2498,143.4834,143.2498,143.4834,14794.0
2021-07-15 15:10:00,153.55,153.59,153.42,153.58,12344.0,143.446,143.4834,143.3246,143.474,12344.0
2021-07-15 15:20:00,153.58,153.7,153.53,153.67,11945.0,143.474,143.5861,143.4273,143.5581,11945.0
2021-07-15 15:30:00,153.64,153.83,153.57,153.74,24803.0,143.5301,143.7076,143.4647,143.6235,24803.0
2021-07-15 15:40:00,153.75,153.89,153.7,153.84,28391.0,143.6329,143.7636,143.5861,143.7169,28391.0
2021-07-15 15:50:00,153.82,154.01,153.82,153.87,64577.0,143.6982,143.8757,143.6982,143.745,64577.0
2021-07-16 09:30:00,154.81,155.25,154.72,154.9,89443.0,144.6231,145.0342,144.539,144.7072,89443.0
2021-07-16 09:40:00,154.83,154.84,154.09,154.55,17638.0,144.6418,144.6511,143.9505,144.3802,17638.0
2021-07-16 09:50:00,154.54,154.63,154.18,154.47,20654.0,144.3709,144.4549,144.0346,144.3055,20654.0
2021-07-16 10:00:00,154.35,154.42,153.93,154.08,12513.0,144.1934,144.2588,143.801,143.9411,12513.0
2021-07-16 10:10:00,154.11,154.12,153.46,153.69,60887.0,143.9692,143.9785,143.3619,143.5768,60887.0
2021-07-16 10:20:00,153.74,153.76,153.24,153.24,24614.0,143.6235,143.6422,143.1564,143.1564,24614.0
2021-07-16 10:30:00,153.22,153.49,153.01,153.1,17368.0,143.1377,143.39,142.9415,143.0256,17368.0
2021-07-16 10:40:00,153.12,153.25,152.91,153.0,19426.0,143.0443,143.1658,142.8481,142.9322,19426.0
2021-07-16 10:50:00,153.06,153.66,153.06,153.65,11549.0,142.9883,143.5488,142.9883,143.5394,11549.0
2021-07-16 11:00:00,153.63,153.82,153.51,153.66,12308.0,143.5208,143.6982,143.4086,143.5488,12308.0
2021-07-16 11:10:00,153.64,153.82,153.5,153.62,11932.0,143.5301,143.6982,143.3993,143.5114,11932.0
2021-07-16 11:20:00,153.6,153.69,153.42,153.51,13197.0,143.4927,143.5768,143.3246,143.4086,13197.0
2021-07-16 11:30:00,153.51,153.83,153.5,153.73,15059.0,143.4086,143.7076,143.3993,143.6142,15059.0
2021-07-16 11:40:00,153.77,153.87,153.71,153.75,36957.0,143.6515,143.745,143.5955,143.6329,36957.0
2021-07-16 11:50:00,153.77,153.92,153.72,153.89,16266.0,143.6515,143.7917,143.6048,143.7636,16266.0
2021-07-16 12:00:00,153.89,153.99,153.79,153.97,21593.0,143.7636,143.8571,143.6702,143.8384,21593.0
2021-07-16 12:10:00,153.98,153.99,153.89,153.89,4906.0,143.8477,143.8571,143.7636,143.7636,4906.0
2021-07-16 12:20:00,153.88,153.92,153.73,153.77,13795.0,143.7543,143.7917,143.6142,143.6515,13795.0
2021-07-16 12:30:00,153.76,153.93,153.68,153.89,12126.0,143.6422,143.801,143.5675,143.7636,12126.0
2021-07-16 12:40:00,153.86,153.89,153.78,153.81,7324.0,143.7356,143.7636,143.6609,143.6889,7324.0
2021-07-16 12:50:00,153.82,153.99,153.82,153.89,11356.0,143.6982,143.8571,143.6982,143.7636,11356.0
2021-07-16 13:00:00,153.87,153.97,153.79,153.88,5525.0,143.745,143.8384,143.6702,143.7543,5525.0
2021-07-16 13:10:00,153.87,153.89,153.79,153.83,11783.0,143.745,143.7636,143.6702,143.7076,11783.0
2021-07-16 13:20:00,153.83,153.9,153.78,153.79,14714.0,143.7076,143.773,143.6609,143.6702,14714.0
2021-07-16 13:30:00,153.78,153.81,153.5,153.63,14733.0,143.6609,143.6889,143.3993,143.5208,14733.0
2021-07-16 13:40:00,153.63,153.63,153.48,153.54,7427.0,143.5208,143.5208,143.3806,143.4367,7427.0
2021-07-16 13:50:00,153.52,153.64,153.49,153.6,5772.0,143.418,143.5301,143.39,143.4927,5772.0
2021-07-16 14:00:00,153.57,153.6,153.39,153.42,15424.0,143.4647,143.4927,143.2965,143.3246,15424.0
2021-07-16 14:10:00,153.41,153.47,153.15,153.27,24830.0,143.3152,143.3713,143.0723,143.1844,24830.0
2021-07-16 14:20:00,153.28,153.3,153.09,153.09,9883.0,143.1938,143.2125,143.0163,143.0163,9883.0
2021-07-16 14:30:00,153.06,153.12,152.89,152.89,16195.0,142.9883,143.0443,142.8294,142.8294,16195.0
2021-07-16 14:40:00,152.9,152.99,152.82,152.94,18053.0,142.8388,142.9229,142.7641,142.8762,18053.0
2021-07-16 14:50:00,152.95,153.25,152.95,153.2,15019.0,142.8855,143.1658,142.8855,143.119,15019.0
2021-07-16 15:00:00,153.2,153.2,152.98,153.01,20829.0,143.119,143.119,142.9135,142.9415,20829.0
2021-07-16 15:10:00,153.01,153.18,152.89,153.16,19182.0,142.9415,143.1004,142.8294,143.0817,19182.0
2021-07-16 15:20:00,153.17,153.27,153.07,153.09,17808.0,143.091,143.1844,142.9976,143.0163,17808.0
2021-07-16 15:30:00,153.09,153.23,152.96,153.05,32051.0,143.0163,143.1471,142.8948,142.9789,32051.0
2021-07-16 15:40:00,153.03,153.09,152.66,152.74,54919.0,142.9602,143.0163,142.6146,142.6893,54919.0
2021-07-16 15:50:00,152.73,152.83,152.61,152.73,138859.0,142.68,142.7734,142.5679,142.68,138859.0
2021-07-19 09:30:00,150.53,150.53,149.61,149.89,45068.0,140.6247,140.6247,139.7653,140.0269,45068.0
2021-07-19 09:40:00,149.94,149.94,149.15,149.17,27383.0,140.0736,140.0736,139.3355,139.3542,27383.0
2021-07-19 09:50:00,149.16,149.16,148.14,148.31,38102.0,139.3449,139.3449,138.392,138.5508,38102.0
2021-07-19 10:00:00,148.26,148.26,147.48,148.21,56936.0,138.5041,138.5041,137.7754,138.4574,56936.0
2021-07-19 10:10:00,148.19,148.4,147.13,147.23,19832.0,138.4387,138.6349,137.4485,137.5419,19832.0
2021-07-19 10:20:00,147.16,147.47,146.99,147.4,40309.0,137.4765,137.7661,137.3177,137.7007,40309.0
2021-07-19 10:30:00,147.39,147.91,147.3,147.91,37428.0,137.6914,138.1771,137.6073,138.1771,37428.0
2021-07-19 10:40:00,147.86,148.46,147.6,148.33,42857.0,138.1304,138.691,137.8875,138.5695,42857.0
2021-07-19 10:50:00,148.39,148.4,147.78,148.0,12370.0,138.6256,138.6349,138.0557,138.2612,12370.0
2021-07-19 11:00:00,148.0,148.23,147.59,148.19,12362.0,138.2612,138.4761,137.8782,138.4387,12362.0
2021-07-19 11:10:00,148.14,148.45,148.11,148.34,14370.0,138.392,138.6816,138.364,138.5788,14370.0
2021-07-19 11:20:00,148.36,148.36,147.82,147.93,17421.0,138.5975,138.5975,138.0931,138.1958,17421.0
2021-07-19 11:30:00,147.9,148.23,147.84,148.15,16311.0,138.1678,138.4761,138.1117,138.4013,16311.0
2021-07-19 11:40:00,148.12,148.71,148.12,148.63,11181.0,138.3733,138.9245,138.3733,138.8498,11181.0
2021-07-19 11:50:00,148.62,148.75,148.42,148.64,10899.0,138.8404,138.9619,138.6536,138.8591,10899.0
2021-07-19 12:00:00,148.61,148.61,148.09,148.18,23370.0,138.8311,138.8311,138.3453,138.4294,23370.0
2021-07-19 12:10:00,148.18,148.31,148.06,148.13,9493.0,138.4294,138.5508,138.3173,138.3827,9493.0
2021-07-19 12:20:00,148.1,148.28,147.97,148.01,11313.0,138.3546,138.5228,138.2332,138.2706,11313.0
2021-07-19 12:30:00,147.99,148.2,147.92,148.05,16897.0,138.2519,138.4481,138.1865,138.3079,16897.0
2021-07-19 12:40:00,148.06,148.15,147.87,148.09,13300.0,138.3173,138.4013,138.1398,138.3453,13300.0
2021-07-19 12:50:00,148.08,148.51,148.05,148.49,15141.0,138.336,138.7377,138.3079,138.719,15141.0
2021-07-19 13:00:00,148.47,148.71,148.47,148.71,12056.0,138.7003,138.9245,138.7003,138.9245,12056.0
2021-07-19 13:10:00,148.65,148.68,148.43,148.57,14858.0,138.8684,138.8965,138.6629,138.7937,14858.0
2021-07-19 13:20:00,148.54,148.72,148.42,148.55,17479.0,138.7657,138.9338,138.6536,138.775,17479.0
2021-07-19 13:30:00,148.52,148.56,148.32,148.4,19597.0,138.747,138.7844,138.5602,138.6349,19597.0
2021-07-19 13:40:00,148.4,148.42,148.0,148.0,13067.0,138.6349,138.6536,138.2612,138.2612,13067.0
2021-07-19 13:50:00,147.97,148.22,147.87,148.01,16123.0,138.2332,138.4667,138.1398,138.2706,16123.0
2021-07-19 14:00:00,148.03,148.36,147.94,147.97,15629.0,138.2892,138.5975,138.2052,138.2332,15629.0
2021-07-19 14:10:00,148.02,148.38,148.02,148.38,16975.0,138.2799,138.6162,138.2799,138.6162,16975.0
2021-07-19 14:20:00,148.4,148.46,148.13,148.31,13068.0,138.6349,138.691,138.3827,138.5508,13068.0
2021-07-19 14:30:00,148.3,148.35,147.83,147.85,13015.0,138.5415,138.5882,138.1024,138.1211,13015.0
2021-07-19 14:40:00,147.86,148.03,147.81,148.0,14490.0,138.1304,138.2892,138.0837,138.2612,14490.0
2021-07-19 14:50:00,148.05,148.07,147.87,147.88,12831.0,138.3079,138.3266,138.1398,138.1491,12831.0
2021-07-19 15:00:00,147.86,148.25,147.81,148.21,12690.0,138.1304,138.4948,138.0837,138.4574,12690.0
2021-07-19 15:10:00,148.21,148.42,148.13,148.19,17151.0,138.4574,138.6536,138.3827,138.4387,17151.0
2021-07-19 15:20:00,148.2,148.61,148.15,148.48,25073.0,138.4481,138.8311,138.4013,138.7096,25073.0
2021-07-19 15:30:00,148.47,148.79,148.46,148.79,41044.0,138.7003,138.9992,138.691,138.9992,41044.0
2021-07-19 15:40:00,148.78,148.95,148.62,148.91,46845.0,138.9899,139.1487,138.8404,139.1113,46845.0
2021-07-19 15:50:00,148.89,149.21,148.74,149.21,115912.0,139.0927,139.3916,138.9525,139.3916,115912.0
2021-07-20 09:30:00,150.33,150.42,149.11,150.33,38466.0,140.4379,140.522,139.2982,140.4379,38466.0
2021-07-20 09:40:00,150.18,151.35,149.74,151.35,40097.0,140.2978,141.3908,139.8867,141.3908,40097.0
2021-07-20 09:50:00,151.28,151.98,151.12,151.88,22742.0,141.3254,141.9793,141.1759,141.8859,22742.0
2021-07-20 10:00:00,151.93,152.48,151.93,152.16,23033.0,141.9326,142.4464,141.9326,142.1475,23033.0
2021-07-20 10:10:00,152.16,152.74,151.99,152.74,17947.0,142.1475,142.6893,141.9887,142.6893,17947.0
2021-07-20 10:20:00,152.7,153.11,152.63,152.89,28544.0,142.6519,143.035,142.5866,142.8294,28544.0
2021-07-20 10:30:00,152.92,153.08,152.4,152.54,20811.0,142.8575,143.0069,142.3717,142.5025,20811.0
2021-07-20 10:40:00,152.6,153.14,152.6,153.13,14570.0,142.5585,143.063,142.5585,143.0537,14570.0
2021-07-20 10:50:00,153.09,153.25,152.89,153.13,11991.0,143.0163,143.1658,142.8294,143.0537,11991.0
2021-07-20 11:00:00,153.17,153.32,153.07,153.31,7623.0,143.091,143.2312,142.9976,143.2218,7623.0
2021-07-20 11:10:00,153.24,153.32,152.83,152.95,8962.0,143.1564,143.2312,142.7734,142.8855,8962.0
2021-07-20 11:20:00,152.94,153.09,152.6,152.68,21649.0,142.8762,143.0163,142.5585,142.6333,21649.0
2021-07-20 11:30:00,152.65,152.7,152.37,152.46,37499.0,142.6052,142.6519,142.3437,142.4277,37499.0
2021-07-20 11:40:00,152.55,153.09,152.5,153.03,11226.0,142.5118,143.0163,142.4651,142.9602,11226.0
2021-07-20 11:50:00,153.07,153.5,153.07,153.5,13085.0,142.9976,143.3993,142.9976,143.3993,13085.0
2021-07-20 12:00:00,153.51,153.57,153.22,153.33,15975.0,143.4086,143.4647,143.1377,143.2405,15975.0
2021-07-20 12:10:00,153.37,153.53,153.31,153.51,6753.0,143.2779,143.4273,143.2218,143.4086,6753.0
2021-07-20 12:20:00,153.55,153.64,153.55,153.62,17417.0,143.446,143.5301,143.446,143.5114,17417.0
2021-07-20 12:30:00,153.65,153.99,153.62,153.78,14405.0,143.5394,143.8571,143.5114,143.6609,14405.0
2021-07-20 12:40:00,153.83,153.97,153.67,153.91,5785.0,143.7076,143.8384,143.5581,143.7823,5785.0
2021-07-20 12:50:00,153.97,154.09,153.87,153.97,14130.0,143.8384,143.9505,143.745,143.8384,14130.0
2021-07-20 13:00:00,153.98,154.01,153.54,153.64,29675.0,143.8477,143.8757,143.4367,143.5301,29675.0
2021-07-20 13:10:00,153.64,153.68,153.47,153.5,24835.0,143.5301,143.5675,143.3713,143.3993,24835.0
2021-07-20 13:20:00,153.59,153.72,153.52,153.63,20997.0,143.4834,143.6048,143.418,143.5208,20997.0
2021-07-20 13:30:00,153.72,153.8,153.66,153.66,23197.0,143.6048,143.6796,143.5488,143.5488,23197.0
2021-07-20 13:40:00,153.69,153.78,153.51,153.56,13458.0,143.5768,143.6609,143.4086,143.4554,13458.0
2021-07-20 13:50:00,153.55,153.77,153.51,153.76,10897.0,143.446,143.6515,143.4086,143.6422,10897.0
2021-07-20 14:00:00,153.78,154.06,153.77,153.96,45457.0,143.6609,143.9225,143.6515,143.829,45457.0
2021-07-20 14:10:00,153.93,154.08,153.9,153.97,31265.0,143.801,143.9411,143.773,143.8384,31265.0
2021-07-20 14:20:00,153.95,154.01,153.88,154.0,18041.0,143.8197,143.8757,143.7543,143.8664,18041.0
2021-07-20 14:30:00,154.0,154.07,153.94,153.96,13031.0,143.8664,143.9318,143.8104,143.829,13031.0
2021-07-20 14:40:00,153.96,154.08,153.92,153.93,16634.0,143.829,143.9411,143.7917,143.801,16634.0
2021-07-20 14:50:00,153.98,154.09,153.87,154.0,8986.0,143.8477,143.9505,143.745,143.8664,8986.0
2021-07-20 15:00:00,153.99,154.11,153.94,154.05,10431.0,143.8571,143.9692,143.8104,143.9131,10431.0
2021-07-20 15:10:00,154.05,154.37,154.05,154.34,18302.0,143.9131,144.2121,143.9131,144.184,18302.0
2021-07-20 15:20:00,154.35,154.42,154.17,154.2,15018.0,144.1934,144.2588,144.0252,144.0532,15018.0
2021-07-20 15:30:00,154.2,154.21,153.94,154.09,31469.0,144.0532,144.0626,143.8104,143.9505,31469.0
2021-07-20 15:40:00,154.09,154.16,153.85,154.16,42148.0,143.9505,144.0159,143.7263,144.0159,42148.0
2021-07-20 15:50:00,154.16,154.27,153.93,154.09,143421.0,144.0159,144.1186,143.801,143.9505,143421.0
2021-07-21 09:30:00,154.96,155.89,154.74,155.83,32124.0,144.7632,145.632,144.5577,145.576,32124.0
2021-07-21 09:40:00,155.82,156.43,155.71,156.36,25853.0,145.5666,146.1365,145.4639,146.0711,25853.0
2021-07-21 09:50:00,156.39,156.55,156.14,156.46,24025.0,146.0991,146.2486,145.8656,146.1645,24025.0
2021-07-21 10:00:00,156.51,156.64,156.17,156.31,20691.0,146.2112,146.3327,145.8936,146.0244,20691.0
2021-07-21 10:10:00,156.45,156.5,156.24,156.24,12504.0,146.1552,146.2019,145.959,145.959,12504.0
2021-07-21 10:20:00,156.22,156.38,155.78,155.78,12602.0,145.9403,146.0898,145.5293,145.5293,12602.0
2021-07-21 10:30:00,155.67,155.82,155.56,155.72,10728.0,145.4265,145.5666,145.3238,145.4732,10728.0
2021-07-21 10:40:00,155.73,155.99,155.71,155.72,10019.0,145.4826,145.7255,145.4639,145.4732,10019.0
2021-07-21 10:50:00,155.86,155.95,155.63,155.75,22422.0,145.604,145.6881,145.3891,145.5013,22422.0
2021-07-21 11:00:00,155.73,155.86,155.54,155.63,25660.0,145.4826,145.604,145.3051,145.3891,25660.0
2021-07-21 11:10:00,155.64,155.85,155.55,155.84,17321.0,145.3985,145.5947,145.3144,145.5853,17321.0
2021-07-21 11:20:00,155.86,155.95,155.53,155.53,15069.0,145.604,145.6881,145.2957,145.2957,15069.0
2021-07-21 11:30:00,155.58,155.88,155.58,155.83,7806.0,145.3424,145.6227,145.3424,145.576,7806.0
2021-07-21 11:40:00,155.72,156.16,155.72,156.16,11134.0,145.4732,145.8843,145.4732,145.8843,11134.0
2021-07-21 11:50:00,156.17,156.27,156.06,156.13,18149.0,145.8936,145.987,145.7909,145.8562,18149.0
2021-07-21 12:00:00,156.1,156.16,155.78,155.81,23254.0,145.8282,145.8843,145.5293,145.5573,23254.0
2021-07-21 12:10:00,155.81,155.87,155.7,155.86,9567.0,145.5573,145.6134,145.4545,145.604,9567.0
2021-07-21 12:20:00,155.88,155.88,155.7,155.78,14351.0,145.6227,145.6227,145.4545,145.5293,14351.0
2021-07-21 12:30:00,155.8,155.8,155.7,155.74,10461.0,145.548,145.548,145.4545,145.4919,10461.0
2021-07-21 12:40:00,155.7,155.75,155.51,155.54,8526.0,145.4545,145.5013,145.277,145.3051,8526.0
2021-07-21 12:50:00,155.54,155.57,155.41,155.46,20748.0,145.3051,145.3331,145.1836,145.2303,20748.0
2021-07-21 13:00:00,155.47,155.74,155.47,155.55,19994.0,145.2397,145.4919,145.2397,145.3144,19994.0
2021-07-21 13:10:00,155.55,155.59,155.41,155.47,20164.0,145.3144,145.3518,145.1836,145.2397,20164.0
2021-07-21 13:20:00,155.47,155.56,155.45,155.53,17102.0,145.2397,145.3238,145.221,145.2957,17102.0
2021-07-21 13:30:00,155.53,155.68,155.51,155.6,9066.0,145.2957,145.4359,145.277,145.3611,9066.0
2021-07-21 13:40:00,155.62,155.72,155.6,155.67,7552.0,145.3798,145.4732,145.3611,145.4265,7552.0
2021-07-21 13:50:00,155.7,155.82,155.55,155.63,13998.0,145.4545,145.5666,145.3144,145.3891,13998.0
2021-07-21 14:00:00,155.65,155.7,155.54,155.65,13419.0,145.4078,145.4545,145.3051,145.4078,13419.0
2021-07-21 14:10:00,155.64,155.65,155.51,155.56,11381.0,145.3985,145.4078,145.277,145.3238,11381.0
2021-07-21 14:20:00,155.57,155.58,155.25,155.3,85454.0,145.3331,145.3424,145.0342,145.0809,85454.0
2021-07-21 14:30:00,155.32,155.37,155.14,155.3,50197.0,145.0995,145.1463,144.9314,145.0809,50197.0
2021-07-21 14:40:00,155.34,155.36,155.22,155.3,33156.0,145.1182,145.1369,145.0061,145.0809,33156.0
2021-07-21 14:50:00,155.3,155.49,155.22,155.44,30078.0,145.0809,145.2584,145.0061,145.2116,30078.0
2021-07-21 15:00:00,155.45,155.47,155.36,155.47,15686.0,145.221,145.2397,145.1369,145.2397,15686.0
2021-07-21 15:10:00,155.45,155.5,155.4,155.47,17878.0,145.221,145.2677,145.1743,145.2397,17878.0
2021-07-21 15:20:00,155.44,155.53,155.28,155.33,15190.0,145.2116,145.2957,145.0622,145.1089,15190.0
2021-07-21 15:30:00,155.34,155.5,155.23,155.24,22538.0,145.1182,145.2677,145.0155,145.0248,22538.0
2021-07-21 15:40:00,155.26,155.44,155.22,155.4,44978.0,145.0435,145.2116,145.0061,145.1743,44978.0
2021-07-21 15:50:00,155.39,155.8,155.28,155.62,124366.0,145.1649,145.548,145.0622,145.3798,124366.0
2021-07-22 09:30:00,156.07,156.21,154.99,155.41,21495.0,145.8002,145.931,144.7913,145.1836,21495.0
2021-07-22 09:40:00,155.39,155.85,155.26,155.51,19441.0,145.1649,145.5947,145.0435,145.277,19441.0
2021-07-22 09:50:00,155.6,155.61,155.28,155.33,18867.0,145.3611,145.3705,145.0622,145.1089,18867.0
2021-07-22 10:00:00,155.4,155.56,155.1,155.56,14290.0,145.1743,145.3238,144.894,145.3238,14290.0
2021-07-22 10:10:00,155.49,155.88,155.48,155.66,54384.0,145.2584,145.6227,145.249,145.4172,54384.0
2021-07-22 10:20:00,155.7,155.75,155.24,155.31,60800.0,145.4545,145.5013,145.0248,145.0902,60800.0
2021-07-22 10:30:00,155.31,155.5,155.11,155.23,59010.0,145.0902,145.2677,144.9034,145.0155,59010.0
2021-07-22 10:40:00,155.25,155.34,155.04,155.09,24693.0,145.0342,145.1182,144.838,144.8847,24693.0
2021-07-22 10:50:00,155.13,155.24,155.05,155.09,29038.0,144.922,145.0248,144.8473,144.8847,29038.0
2021-07-22 11:00:00,155.14,155.22,154.9,155.18,34163.0,144.9314,145.0061,144.7072,144.9688,34163.0
2021-07-22 11:10:00,155.2,155.29,155.07,155.25,7426.0,144.9874,145.0715,144.866,145.0342,7426.0
2021-07-22 11:20:00,155.29,155.34,155.14,155.25,4897.0,145.0715,145.1182,144.9314,145.0342,4897.0
2021-07-22 11:30:00,155.24,155.27,155.04,155.12,6441.0,145.0248,145.0528,144.838,144.9127,6441.0
2021-07-22 11:40:00,155.09,155.11,154.99,155.11,11376.0,144.8847,144.9034,144.7913,144.9034,11376.0
2021-07-22 11:50:00,155.03,155.12,154.98,155.11,7522.0,144.8286,144.9127,144.7819,144.9034,7522.0
2021-07-22 12:00:00,155.11,155.26,155.0,155.1,10332.0,144.9034,145.0435,144.8006,144.894,10332.0
2021-07-22 12:10:00,155.09,155.29,155.09,155.25,6014.0,144.8847,145.0715,144.8847,145.0342,6014.0
2021-07-22 12:20:00,155.29,155.37,155.24,155.37,5932.0,145.0715,145.1463,145.0248,145.1463,5932.0
2021-07-22 12:30:00,155.37,155.7,155.36,155.67,26076.0,145.1463,145.4545,145.1369,145.4265,26076.0
2021-07-22 12:40:00,155.67,155.76,155.61,155.66,13211.0,145.4265,145.5106,145.3705,145.4172,13211.0
2021-07-22 12:50:00,155.66,155.91,155.66,155.87,11614.0,145.4172,145.6507,145.4172,145.6134,11614.0
2021-07-22 13:00:00,155.87,155.89,155.76,155.76,11903.0,145.6134,145.632,145.5106,145.5106,11903.0
2021-07-22 13:10:00,155.72,155.79,155.62,155.62,6484.0,145.4732,145.5386,145.3798,145.3798,6484.0
2021-07-22 13:20:00,155.6,155.74,155.58,155.69,9010.0,145.3611,145.4919,145.3424,145.4452,9010.0
2021-07-22 13:30:00,155.72,155.85,155.64,155.75,6975.0,145.4732,145.5947,145.3985,145.5013,6975.0
2021-07-22 13:40:00,155.74,155.91,155.73,155.81,14629.0,145.4919,145.6507,145.4826,145.5573,14629.0
2021-07-22 13:50:00,155.8,155.94,155.72,155.94,6974.0,145.548,145.6787,145.4732,145.6787,6974.0
2021-07-22 14:00:00,155.9,156.01,155.89,155.91,12418.0,145.6414,145.7441,145.632,145.6507,12418.0
2021-07-22 14:10:00,155.94,156.0,155.89,155.92,9008.0,145.6787,145.7348,145.632,145.6601,9008.0
2021-07-22 14:20:00,155.89,155.93,155.81,155.93,6587.0,145.632,145.6694,145.5573,145.6694,6587.0
2021-07-22 14:30:00,155.94,156.0,155.88,155.94,8396.0,145.6787,145.7348,145.6227,145.6787,8396.0
2021-07-22 14:40:00,155.95,156.03,155.8,155.94,11965.0,145.6881,145.7628,145.548,145.6787,11965.0
2021-07-22 14:50:00,155.92,156.17,155.92,156.11,20095.0,145.6601,145.8936,145.6601,145.8376,20095.0
2021-07-22 15:00:00,156.13,156.22,156.09,156.19,19662.0,145.8562,145.9403,145.8189,145.9123,19662.0
2021-07-22 15:10:00,156.15,156.18,156.05,156.09,28332.0,145.8749,145.903,145.7815,145.8189,28332.0
2021-07-22 15:20:00,156.06,156.14,155.87,155.87,17659.0,145.7909,145.8656,145.6134,145.6134,17659.0
2021-07-22 15:30:00,155.88,155.9,155.78,155.87,16904.0,145.6227,145.6414,145.5293,145.6134,16904.0
2021-07-22 15:40:00,155.88,156.15,155.85,156.15,33191.0,145.6227,145.8749,145.5947,145.8749,33191.0
2021-07-22 15:50:00,156.16,156.23,155.98,156.06,75709.0,145.8843,145.9497,145.7161,145.7909,75709.0
2021-07-23 09:30:00,156.86,157.34,156.65,156.71,27499.0,146.5382,146.9866,146.342,146.3981,27499.0
2021-07-23 09:40:00,156.81,156.95,156.19,156.44,8639.0,146.4915,146.6223,145.9123,146.1458,8639.0
2021-07-23 09:50:00,156.37,156.46,155.85,156.13,27988.0,146.0805,146.1645,145.5947,145.8562,27988.0
2021-07-23 10:00:00,156.07,156.6,155.96,156.49,20855.0,145.8002,146.2953,145.6974,146.1926,20855.0
2021-07-23 10:10:00,156.45,156.56,155.92,156.03,16058.0,146.1552,146.258,145.6601,145.7628,16058.0
2021-07-23 10:20:00,155.94,156.59,155.91,156.58,7795.0,145.6787,146.286,145.6507,146.2766,7795.0
2021-07-23 10:30:00,156.54,156.64,156.4,156.55,19810.0,146.2393,146.3327,146.1085,146.2486,19810.0
2021-07-23 10:40:00,156.58,156.91,156.58,156.91,39702.0,146.2766,146.5849,146.2766,146.5849,39702.0
2021-07-23 10:50:00,156.99,157.05,156.86,156.94,16692.0,146.6597,146.7157,146.5382,146.6129,16692.0
2021-07-23 11:00:00,156.94,157.11,156.89,157.01,10281.0,146.6129,146.7718,146.5662,146.6783,10281.0
2021-07-23 11:10:00,157.03,157.04,156.83,156.91,10237.0,146.697,146.7064,146.5102,146.5849,10237.0
2021-07-23 11:20:00,156.88,157.22,156.87,157.22,9218.0,146.5569,146.8745,146.5476,146.8745,9218.0
2021-07-23 11:30:00,157.23,157.34,157.05,157.07,12306.0,146.8839,146.9866,146.7157,146.7344,12306.0
2021-07-23 11:40:00,157.08,157.11,156.73,156.73,8217.0,146.7437,146.7718,146.4168,146.4168,8217.0
2021-07-23 11:50:00,156.75,156.81,156.5,156.5,6629.0,146.4354,146.4915,146.2019,146.2019,6629.0
2021-07-23 12:00:00,156.52,156.71,156.51,156.66,6959.0,146.2206,146.3981,146.2112,146.3514,6959.0
2021-07-23 12:10:00,156.66,156.89,156.64,156.71,11377.0,146.3514,146.5662,146.3327,146.3981,11377.0
2021-07-23 12:20:00,156.72,156.82,156.68,156.82,4741.0,146.4074,146.5008,146.3701,146.5008,4741.0
2021-07-23 12:30:00,156.88,156.9,156.74,156.8,4922.0,146.5569,146.5756,146.4261,146.4822,4922.0
2021-07-23 12:40:00,156.82,156.82,156.69,156.71,6690.0,146.5008,146.5008,146.3794,146.3981,6690.0
2021-07-23 12:50:00,156.77,156.92,156.7,156.92,6011.0,146.4541,146.5943,146.3887,146.5943,6011.0
2021-07-23 13:00:00,156.93,157.07,156.92,157.02,7070.0,146.6036,146.7344,146.5943,146.6877,7070.0
2021-07-23 13:10:00,157.02,157.25,157.01,157.24,6556.0,146.6877,146.9025,146.6783,146.8932,6556.0
2021-07-23 13:20:00,157.23,157.27,157.15,157.18,8090.0,146.8839,146.9212,146.8091,146.8372,8090.0
2021-07-23 13:30:00,157.21,157.21,157.0,157.07,10869.0,146.8652,146.8652,146.669,146.7344,10869.0
2021-07-23 13:40:00,157.1,157.13,156.96,157.09,7969.0,146.7624,146.7904,146.6316,146.7531,7969.0
2021-07-23 13:50:00,157.12,157.12,156.97,156.98,7770.0,146.7811,146.7811,146.641,146.6503,7770.0
2021-07-23 14:00:00,156.96,156.96,156.82,156.91,9209.0,146.6316,146.6316,146.5008,146.5849,9209.0
2021-07-23 14:10:00,156.91,156.95,156.8,156.8,7827.0,146.5849,146.6223,146.4822,146.4822,7827.0
2021-07-23 14:20:00,156.8,156.91,156.8,156.91,7006.0,146.4822,146.5849,146.4822,146.5849,7006.0
2021-07-23 14:30:00,156.92,156.93,156.77,156.87,11245.0,146.5943,146.6036,146.4541,146.5476,11245.0
2021-07-23 14:40:00,156.86,156.88,156.8,156.8,8460.0,146.5382,146.5569,146.4822,146.4822,8460.0
2021-07-23 14:50:00,156.81,156.84,156.67,156.68,9559.0,146.4915,146.5195,146.3607,146.3701,9559.0
2021-07-23 15:00:00,156.69,156.69,156.43,156.43,16795.0,146.3794,146.3794,146.1365,146.1365,16795.0
2021-07-23 15:10:00,156.42,156.43,156.03,156.33,22426.0,146.1272,146.1365,145.7628,146.0431,22426.0
2021-07-23 15:20:00,156.34,156.41,156.25,156.37,12629.0,146.0524,146.1178,145.9683,146.0805,12629.0
2021-07-23 15:30:00,156.39,156.83,156.37,156.81,23637.0,146.0991,146.5102,146.0805,146.4915,23637.0
2021-07-23 15:40:00,156.8,156.87,156.67,156.87,33696.0,146.4822,146.5476,146.3607,146.5476,33696.0
2021-07-23 15:50:00,156.87,156.98,156.69,156.73,104199.0,146.5476,146.6503,146.3794,146.4168,104199.0
2021-07-26 09:30:00,156.48,157.64,156.02,157.23,28568.0,146.1832,147.2669,145.7535,146.8839,28568.0
2021-07-26 09:40:00,157.2,157.2,156.21,156.48,13215.0,146.8558,146.8558,145.931,146.1832,13215.0
2021-07-26 09:50:00,156.49,156.7,156.24,156.4,17670.0,146.1926,146.3887,145.959,146.1085,17670.0
2021-07-26 10:00:00,156.36,156.41,155.89,155.9,15498.0,146.0711,146.1178,145.632,145.6414,15498.0
2021-07-26 10:10:00,155.93,155.99,155.7,155.91,10194.0,145.6694,145.7255,145.4545,145.6507,10194.0
2021-07-26 10:20:00,155.92,156.0,155.7,155.87,15773.0,145.6601,145.7348,145.4545,145.6134,15773.0
2021-07-26 10:30:00,155.91,155.91,155.55,155.74,27217.0,145.6507,145.6507,145.3144,145.4919,27217.0
2021-07-26 10:40:00,155.7,155.96,155.52,155.85,26451.0,145.4545,145.6974,145.2864,145.5947,26451.0
2021-07-26 10:50:00,155.86,155.96,155.56,155.84,43932.0,145.604,145.6974,145.3238,145.5853,43932.0
2021-07-26 11:00:00,155.79,156.13,155.7,156.0,19170.0,145.5386,145.8562,145.4545,145.7348,19170.0
2021-07-26 11:10:00,156.02,156.14,155.87,156.04,26168.0,145.7535,145.8656,145.6134,145.7722,26168.0
2021-07-26 11:20:00,156.03,156.18,155.84,156.17,19709.0,145.7628,145.903,145.5853,145.8936,19709.0
2021-07-26 11:30:00,156.17,156.38,156.02,156.07,30610.0,145.8936,146.0898,145.7535,145.8002,30610.0
2021-07-26 11:40:00,156.09,156.11,155.76,155.84,70512.0,145.8189,145.8376,145.5106,145.5853,70512.0
2021-07-26 11:50:00,155.87,155.91,155.73,155.85,29324.0,145.6134,145.6507,145.4826,145.5947,29324.0
2021-07-26 12:00:00,155.84,155.9,155.71,155.78,65895.0,145.5853,145.6414,145.4639,145.5293,65895.0
2021-07-26 12:10:00,155.77,156.06,155.77,156.06,16802.0,145.5199,145.7909,145.5199,145.7909,16802.0
2021-07-26 12:20:00,156.06,156.26,155.92,156.15,37129.0,145.7909,145.9777,145.6601,145.8749,37129.0
2021-07-26 12:30:00,156.17,156.24,156.1,156.14,33919.0,145.8936,145.959,145.8282,145.8656,33919.0
2021-07-26 12:40:00,156.11,156.17,156.01,156.07,12593.0,145.8376,145.8936,145.7441,145.8002,12593.0
2021-07-26 12:50:00,156.03,156.07,155.89,155.98,7549.0,145.7628,145.8002,145.632,145.7161,7549.0
2021-07-26 13:00:00,156.01,156.07,155.87,155.9,15803.0,145.7441,145.8002,145.6134,145.6414,15803.0
2021-07-26 13:10:00,155.89,155.9,155.71,155.75,20831.0,145.632,145.6414,145.4639,145.5013,20831.0
2021-07-26 13:20:00,155.78,155.8,155.53,155.53,24130.0,145.5293,145.548,145.2957,145.2957,24130.0
2021-07-26 13:30:00,155.53,155.59,155.34,155.38,28771.0,145.2957,145.3518,145.1182,145.1556,28771.0
2021-07-26 13:40:00,155.39,155.68,155.38,155.67,18947.0,145.1649,145.4359,145.1556,145.4265,18947.0
2021-07-26 13:50:00,155.68,156.0,155.65,155.96,27683.0,145.4359,145.7348,145.4078,145.6974,27683.0
2021-07-26 14:00:00,155.98,156.12,155.95,156.08,17000.0,145.7161,145.8469,145.6881,145.8095,17000.0
2021-07-26 14:10:00,156.07,156.09,155.96,155.96,15649.0,145.8002,145.8189,145.6974,145.6974,15649.0
2021-07-26 14:20:00,155.95,156.08,155.93,156.06,9941.0,145.6881,145.8095,145.6694,145.7909,9941.0
2021-07-26 14:30:00,156.07,156.12,155.97,156.03,7559.0,145.8002,145.8469,145.7068,145.7628,7559.0
2021-07-26 14:40:00,156.05,156.08,155.87,155.92,13567.0,145.7815,145.8095,145.6134,145.6601,13567.0
2021-07-26 14:50:00,155.92,155.96,155.83,155.89,12810.0,145.6601,145.6974,145.576,145.632,12810.0
2021-07-26 15:00:00,155.9,155.95,155.84,155.88,15720.0,145.6414,145.6881,145.5853,145.6227,15720.0
2021-07-26 15:10:00,155.91,155.91,155.77,155.84,14889.0,145.6507,145.6507,145.5199,145.5853,14889.0
2021-07-26 15:20:00,155.82,155.92,155.8,155.83,17500.0,145.5666,145.6601,145.548,145.576,17500.0
2021-07-26 15:30:00,155.82,155.96,155.75,155.88,52257.0,145.5666,145.6974,145.5013,145.6227,52257.0
2021-07-26 15:40:00,155.87,155.94,155.69,155.71,31564.0,145.6134,145.6787,145.4452,145.4639,31564.0
2021-07-26 15:50:00,155.72,156.12,155.67,156.02,108339.0,145.4732,145.8469,145.4265,145.7535,108339.0
2021-07-27 09:30:00,155.12,155.38,154.57,154.57,47669.0,144.9127,145.1556,144.3989,144.3989,47669.0
2021-07-27 09:40:00,154.62,155.36,154.3,155.2,17945.0,144.4456,145.1369,144.1467,144.9874,17945.0
2021-07-27 09:50:00,155.27,155.97,155.21,155.97,11213.0,145.0528,145.7068,144.9968,145.7068,11213.0
2021-07-27 10:00:00,156.07,156.2,155.92,156.05,17467.0,145.8002,145.9216,145.6601,145.7815,17467.0
2021-07-27 10:10:00,155.9,156.1,155.71,156.06,14921.0,145.6414,145.8282,145.4639,145.7909,14921.0
2021-07-27 10:20:00,156.13,156.5,156.08,156.4,30695.0,145.8562,146.2019,145.8095,146.1085,30695.0
2021-07-27 10:30:00,156.47,156.86,156.39,156.75,24733.0,146.1739,146.5382,146.0991,146.4354,24733.0
2021-07-27 10:40:00,156.69,156.97,156.37,156.8,25506.0,146.3794,146.641,146.0805,146.4822,25506.0
2021-07-27 10:50:00,156.81,157.01,156.64,156.81,67009.0,146.4915,146.6783,146.3327,146.4915,67009.0
2021-07-27 11:00:00,156.82,157.23,156.82,157.11,27422.0,146.5008,146.8839,146.5008,146.7718,27422.0
2021-07-27 11:10:00,157.08,157.15,156.55,156.56,8665.0,146.7437,146.8091,146.2486,146.258,8665.0
2021-07-27 11:20:00,156.54,156.6,156.13,156.34,11233.0,146.2393,146.2953,145.8562,146.0524,11233.0
2021-07-27 11:30:00,156.32,156.32,155.62,155.79,77267.0,146.0337,146.0337,145.3798,145.5386,77267.0
2021-07-27 11:40:00,155.77,156.08,155.7,155.99,10113.0,145.5199,145.8095,145.4545,145.7255,10113.0
2021-07-27 11:50:00,155.94,156.19,155.82,155.84,15735.0,145.6787,145.9123,145.5666,145.5853,15735.0
2021-07-27 12:00:00,155.75,155.75,155.36,155.4,17466.0,145.5013,145.5013,145.1369,145.1743,17466.0
2021-07-27 12:10:00,155.34,155.34,155.08,155.29,13017.0,145.1182,145.1182,144.8753,145.0715,13017.0
2021-07-27 12:20:00,155.31,155.42,155.24,155.42,13097.0,145.0902,145.193,145.0248,145.193,13097.0
2021-07-27 12:30:00,155.34,155.51,155.22,155.49,9741.0,145.1182,145.277,145.0061,145.2584,9741.0
2021-07-27 12:40:00,155.51,155.73,155.48,155.6,6201.0,145.277,145.4826,145.249,145.3611,6201.0
2021-07-27 12:50:00,155.6,155.85,155.6,155.76,8455.0,145.3611,145.5947,145.3611,145.5106,8455.0
2021-07-27 13:00:00,155.7,155.98,155.7,155.91,7216.0,145.4545,145.7161,145.4545,145.6507,7216.0
2021-07-27 13:10:00,155.91,155.93,155.71,155.89,5936.0,145.6507,145.6694,145.4639,145.632,5936.0
2021-07-27 13:20:00,155.91,155.92,155.67,155.67,4846.0,145.6507,145.6601,145.4265,145.4265,4846.0
2021-07-27 13:30:00,155.62,155.75,155.53,155.75,12353.0,145.3798,145.5013,145.2957,145.5013,12353.0
2021-07-27 13:40:00,155.71,155.74,155.61,155.71,5691.0,145.4639,145.4919,145.3705,145.4639,5691.0
2021-07-27 13:50:00,155.71,155.71,155.34,155.36,9317.0,145.4639,145.4639,145.1182,145.1369,9317.0
2021-07-27 14:00:00,155.33,155.48,155.33,155.46,7581.0,145.1089,145.249,145.1089,145.2303,7581.0
2021-07-27 14:10:00,155.49,155.73,155.46,155.7,7800.0,145.2584,145.4826,145.2303,145.4545,7800.0
2021-07-27 14:20:00,155.66,155.69,155.59,155.59,9246.0,145.4172,145.4452,145.3518,145.3518,9246.0
2021-07-27 14:30:00,155.59,155.6,155.4,155.41,40844.0,145.3518,145.3611,145.1743,145.1836,40844.0
2021-07-27 14:40:00,155.38,155.81,155.37,155.73,37061.0,145.1556,145.5573,145.1463,145.4826,37061.0
2021-07-27 14:50:00,155.71,155.82,155.53,155.56,8369.0,145.4639,145.5666,145.2957,145.3238,8369.0
2021-07-27 15:00:00,155.56,155.91,155.56,155.84,15836.0,145.3238,145.6507,145.3238,145.5853,15836.0
2021-07-27 15:10:00,155.83,155.91,155.77,155.88,14954.0,145.576,145.6507,145.5199,145.6227,14954.0
2021-07-27 15:20:00,155.87,156.01,155.79,155.96,11568.0,145.6134,145.7441,145.5386,145.6974,11568.0
2021-07-27 15:30:00,156.0,156.03,155.84,155.96,21184.0,145.7348,145.7628,145.5853,145.6974,21184.0
2021-07-27 15:40:00,155.95,156.06,155.81,155.9,32620.0,145.6881,145.7909,145.5573,145.6414,32620.0
2021-07-27 15:50:00,155.96,156.13,155.93,156.11,87322.0,145.6974,145.8562,145.6694,145.8376,87322.0
2021-07-28 09:30:00,156.36,156.93,155.69,156.57,33914.0,146.0711,146.6036,145.4452,146.2673,33914.0
2021-07-28 09:40:00,156.47,156.47,155.89,156.11,7565.0,146.1739,146.1739,145.632,145.8376,7565.0
2021-07-28 09:50:00,156.06,156.08,155.32,155.42,10480.0,145.7909,145.8095,145.0995,145.193,10480.0
2021-07-28 10:00:00,155.43,155.44,155.15,155.39,27479.0,145.2023,145.2116,144.9407,145.1649,27479.0
2021-07-28 10:10:00,155.38,155.38,154.77,154.79,22545.0,145.1556,145.1556,144.5857,144.6044,22545.0
2021-07-28 10:20:00,154.86,155.02,154.76,154.8,17423.0,144.6698,144.8193,144.5764,144.6138,17423.0
2021-07-28 10:30:00,154.84,155.25,154.84,155.04,26950.0,144.6511,145.0342,144.6511,144.838,26950.0
2021-07-28 10:40:00,154.96,155.22,154.84,155.14,19649.0,144.7632,145.0061,144.6511,144.9314,19649.0
2021-07-28 10:50:00,155.04,155.32,154.92,155.31,23012.0,144.838,145.0995,144.7259,145.0902,23012.0
2021-07-28 11:00:00,155.29,155.5,155.16,155.43,13089.0,145.0715,145.2677,144.9501,145.2023,13089.0
2021-07-28 11:10:00,155.45,155.64,155.33,155.4,28719.0,145.221,145.3985,145.1089,145.1743,28719.0
2021-07-28 11:20:00,155.38,155.62,155.36,155.52,14859.0,145.1556,145.3798,145.1369,145.2864,14859.0
2021-07-28 11:30:00,155.5,155.7,155.19,155.63,17479.0,145.2677,145.4545,144.9781,145.3891,17479.0
2021-07-28 11:40:00,155.61,155.82,155.58,155.71,13403.0,145.3705,145.5666,145.3424,145.4639,13403.0
2021-07-28 11:50:00,155.71,155.94,155.67,155.87,14642.0,145.4639,145.6787,145.4265,145.6134,14642.0
2021-07-28 12:00:00,155.87,156.11,155.79,155.81,44293.0,145.6134,145.8376,145.5386,145.5573,44293.0
2021-07-28 12:10:00,155.8,156.07,155.58,155.66,73838.0,145.548,145.8002,145.3424,145.4172,73838.0
2021-07-28 12:20:00,155.67,155.67,155.13,155.37,97892.0,145.4265,145.4265,144.922,145.1463,97892.0
2021-07-28 12:30:00,155.38,155.49,155.08,155.22,41837.0,145.1556,145.2584,144.8753,145.0061,41837.0
2021-07-28 12:40:00,155.24,155.45,155.01,155.45,30470.0,145.0248,145.221,144.8099,145.221,30470.0
2021-07-28 12:50:00,155.44,155.53,155.13,155.44,45145.0,145.2116,145.2957,144.922,145.2116,45145.0
2021-07-28 13:00:00,155.46,155.47,155.07,155.17,25140.0,145.2303,145.2397,144.866,144.9594,25140.0
2021-07-28 13:10:00,155.22,155.33,155.13,155.2,14267.0,145.0061,145.1089,144.922,144.9874,14267.0
2021-07-28 13:20:00,155.21,155.38,155.14,155.3,15689.0,144.9968,145.1556,144.9314,145.0809,15689.0
2021-07-28 13:30:00,155.31,155.51,155.28,155.3,16958.0,145.0902,145.277,145.0622,145.0809,16958.0
2021-07-28 13:40:00,155.29,155.47,155.26,155.41,9396.0,145.0715,145.2397,145.0435,145.1836,9396.0
2021-07-28 13:50:00,155.41,155.44,155.26,155.43,14784.0,145.1836,145.2116,145.0435,145.2023,14784.0
2021-07-28 14:00:00,155.42,155.5,155.14,155.38,27828.0,145.193,145.2677,144.9314,145.1556,27828.0
2021-07-28 14:10:00,155.39,155.81,155.39,155.65,21980.0,145.1649,145.5573,145.1649,145.4078,21980.0
2021-07-28 14:20:00,155.63,155.65,155.42,155.59,56389.0,145.3891,145.4078,145.193,145.3518,56389.0
2021-07-28 14:30:00,155.57,155.69,155.41,155.6,19201.0,145.3331,145.4452,145.1836,145.3611,19201.0
2021-07-28 14:40:00,155.62,156.06,155.54,156.06,31410.0,145.3798,145.7909,145.3051,145.7909,31410.0
2021-07-28 14:50:00,156.07,156.14,155.81,155.91,21043.0,145.8002,145.8656,145.5573,145.6507,21043.0
2021-07-28 15:00:00,155.93,156.07,155.74,155.83,16625.0,145.6694,145.8002,145.4919,145.576,16625.0
2021-07-28 15:10:00,155.8,155.95,155.51,155.51,26432.0,145.548,145.6881,145.277,145.277,26432.0
2021-07-28 15:20:00,155.53,155.71,155.43,155.58,23234.0,145.2957,145.4639,145.2023,145.3424,23234.0
2021-07-28 15:30:00,155.58,155.77,155.58,155.64,36625.0,145.3424,145.5199,145.3424,145.3985,36625.0
2021-07-28 15:40:00,155.65,155.89,155.61,155.73,42914.0,145.4078,145.632,145.3705,145.4826,42914.0
2021-07-28 15:50:00,155.78,155.79,155.43,155.47,78190.0,145.5293,145.5386,145.2023,145.2397,78190.0
2021-07-29 09:30:00,156.64,157.08,156.26,156.31,28582.0,146.3327,146.7437,145.9777,146.0244,28582.0
2021-07-29 09:40:00,156.18,156.37,155.93,156.3,14121.0,145.903,146.0805,145.6694,146.0151,14121.0
2021-07-29 09:50:00,156.44,156.8,156.24,156.64,20751.0,146.1458,146.4822,145.959,146.3327,20751.0
2021-07-29 10:00:00,156.56,157.0,156.4,156.95,16925.0,146.258,146.669,146.1085,146.6223,16925.0
2021-07-29 10:10:00,156.97,157.85,156.96,157.84,48606.0,146.641,147.4631,146.6316,147.4537,48606.0
2021-07-29 10:20:00,157.85,157.89,157.34,157.4,18464.0,147.4631,147.5004,146.9866,147.0427,18464.0
2021-07-29 10:30:00,157.4,157.62,157.36,157.56,16092.0,147.0427,147.2482,147.0053,147.1921,16092.0
2021-07-29 10:40:00,157.63,157.7,157.4,157.41,12422.0,147.2575,147.3229,147.0427,147.052,12422.0
2021-07-29 10:50:00,157.29,157.66,157.22,157.64,23418.0,146.9399,147.2856,146.8745,147.2669,23418.0
2021-07-29 11:00:00,157.65,157.7,157.45,157.63,15276.0,147.2762,147.3229,147.0894,147.2575,15276.0
2021-07-29 11:10:00,157.51,157.52,157.3,157.31,10229.0,147.1454,147.1548,146.9493,146.9586,10229.0
2021-07-29 11:20:00,157.32,157.38,157.05,157.07,6717.0,146.9679,147.024,146.7157,146.7344,6717.0
2021-07-29 11:30:00,157.1,157.57,157.09,157.57,7355.0,146.7624,147.2015,146.7531,147.2015,7355.0
2021-07-29 11:40:00,157.56,157.56,157.3,157.3,4914.0,147.1921,147.1921,146.9493,146.9493,4914.0
2021-07-29 11:50:00,157.35,157.56,157.18,157.43,72577.0,146.996,147.1921,146.8372,147.0707,72577.0
2021-07-29 12:00:00,157.41,157.41,157.16,157.23,3486.0,147.052,147.052,146.8185,146.8839,3486.0
2021-07-29 12:10:00,157.16,157.39,157.11,157.39,5081.0,146.8185,147.0333,146.7718,147.0333,5081.0
2021-07-29 12:20:00,157.41,157.49,157.36,157.41,29931.0,147.052,147.1268,147.0053,147.052,29931.0
2021-07-29 12:30:00,157.4,157.58,157.4,157.47,7766.0,147.0427,147.2108,147.0427,147.1081,7766.0
2021-07-29 12:40:00,157.43,157.48,157.38,157.38,2026.0,147.0707,147.1174,147.024,147.024,2026.0
2021-07-29 12:50:00,157.38,157.44,157.33,157.38,4867.0,147.024,147.08,146.9773,147.024,4867.0
2021-07-29 13:00:00,157.35,157.47,157.32,157.38,3952.0,146.996,147.1081,146.9679,147.024,3952.0
2021-07-29 13:10:00,157.37,157.47,157.34,157.47,5505.0,147.0147,147.1081,146.9866,147.1081,5505.0
2021-07-29 13:20:00,157.43,157.63,157.34,157.61,7872.0,147.0707,147.2575,146.9866,147.2389,7872.0
2021-07-29 13:30:00,157.58,157.63,157.48,157.55,4771.0,147.2108,147.2575,147.1174,147.1828,4771.0
2021-07-29 13:40:00,157.6,157.65,157.51,157.59,4079.0,147.2295,147.2762,147.1454,147.2202,4079.0
2021-07-29 13:50:00,157.58,157.62,157.51,157.59,4862.0,147.2108,147.2482,147.1454,147.2202,4862.0
2021-07-29 14:00:00,157.6,157.73,157.51,157.71,12004.0,147.2295,147.351,147.1454,147.3323,12004.0
2021-07-29 14:10:00,157.68,157.78,157.54,157.62,10316.0,147.3043,147.3977,147.1735,147.2482,10316.0
2021-07-29 14:20:00,157.57,157.61,157.51,157.54,7358.0,147.2015,147.2389,147.1454,147.1735,7358.0
2021-07-29 14:30:00,157.55,157.59,157.48,157.49,7216.0,147.1828,147.2202,147.1174,147.1268,7216.0
2021-07-29 14:40:00,157.5,157.64,157.48,157.64,7464.0,147.1361,147.2669,147.1174,147.2669,7464.0
2021-07-29 14:50:00,157.63,157.72,157.54,157.72,6585.0,147.2575,147.3416,147.1735,147.3416,6585.0
2021-07-29 15:00:00,157.71,157.79,157.65,157.78,9627.0,147.3323,147.407,147.2762,147.3977,9627.0
2021-07-29 15:10:00,157.81,157.84,157.72,157.78,6297.0,147.4257,147.4537,147.3416,147.3977,6297.0
2021-07-29 15:20:00,157.78,158.09,157.77,158.05,26644.0,147.3977,147.6873,147.3883,147.6499,26644.0
2021-07-29 15:30:00,158.03,158.11,157.93,157.93,14927.0,147.6312,147.706,147.5378,147.5378,14927.0
2021-07-29 15:40:00,157.92,157.93,157.73,157.81,33809.0,147.5285,147.5378,147.351,147.4257,33809.0
2021-07-29 15:50:00,157.69,157.92,157.62,157.7,80020.0,147.3136,147.5285,147.2482,147.3229,80020.0
2021-07-30 09:30:00,157.43,158.01,157.28,157.85,31443.0,147.0707,147.6125,146.9306,147.4631,31443.0
2021-07-30 09:40:00,157.86,158.38,157.77,158.37,12412.0,147.4724,147.9582,147.3883,147.9488,12412.0
2021-07-30 09:50:00,158.35,158.35,157.79,158.0,17996.0,147.9302,147.9302,147.407,147.6032,17996.0
2021-07-30 10:00:00,157.85,158.18,157.84,158.11,12067.0,147.4631,147.7714,147.4537,147.706,12067.0
2021-07-30 10:10:00,158.11,158.69,158.05,158.2,41089.0,147.706,148.2478,147.6499,147.79,41089.0
2021-07-30 10:20:00,158.14,158.22,157.82,157.83,24206.0,147.734,147.8087,147.435,147.4444,24206.0
2021-07-30 10:30:00,157.84,158.05,157.78,158.04,12379.0,147.4537,147.6499,147.3977,147.6406,12379.0
2021-07-30 10:40:00,157.97,158.06,157.65,157.74,12341.0,147.5752,147.6592,147.2762,147.3603,12341.0
2021-07-30 10:50:00,157.77,157.98,157.56,157.56,19109.0,147.3883,147.5845,147.1921,147.1921,19109.0
2021-07-30 11:00:00,157.57,157.65,157.32,157.64,14823.0,147.2015,147.2762,146.9679,147.2669,14823.0
2021-07-30 11:10:00,157.55,157.9,157.55,157.83,37011.0,147.1828,147.5098,147.1828,147.4444,37011.0
2021-07-30 11:20:00,157.9,157.96,157.65,157.8,8088.0,147.5098,147.5658,147.2762,147.4164,8088.0
2021-07-30 11:30:00,157.77,157.92,157.5,157.67,53744.0,147.3883,147.5285,147.1361,147.2949,53744.0
2021-07-30 11:40:00,157.65,157.67,157.38,157.39,25846.0,147.2762,147.2949,147.024,147.0333,25846.0
2021-07-30 11:50:00,157.37,157.45,157.18,157.22,25212.0,147.0147,147.0894,146.8372,146.8745,25212.0
2021-07-30 12:00:00,157.21,157.27,157.04,157.23,20026.0,146.8652,146.9212,146.7064,146.8839,20026.0
2021-07-30 12:10:00,157.23,157.33,157.16,157.32,32773.0,146.8839,146.9773,146.8185,146.9679,32773.0
2021-07-30 12:20:00,157.36,157.49,157.36,157.39,7121.0,147.0053,147.1268,147.0053,147.0333,7121.0
2021-07-30 12:30:00,157.4,157.57,157.4,157.47,12233.0,147.0427,147.2015,147.0427,147.1081,12233.0
2021-07-30 12:40:00,157.5,157.67,157.48,157.55,36428.0,147.1361,147.2949,147.1174,147.1828,36428.0
2021-07-30 12:50:00,157.63,157.74,157.53,157.54,12550.0,147.2575,147.3603,147.1641,147.1735,12550.0
2021-07-30 13:00:00,157.52,157.7,157.46,157.68,8087.0,147.1548,147.3229,147.0987,147.3043,8087.0
2021-07-30 13:10:00,157.66,157.8,157.64,157.76,6446.0,147.2856,147.4164,147.2669,147.379,6446.0
2021-07-30 13:20:00,157.77,157.82,157.66,157.81,7803.0,147.3883,147.435,147.2856,147.4257,7803.0
2021-07-30 13:30:00,157.82,157.92,157.79,157.92,15578.0,147.435,147.5285,147.407,147.5285,15578.0
2021-07-30 13:40:00,157.94,158.08,157.92,158.08,6841.0,147.5471,147.6779,147.5285,147.6779,6841.0
2021-07-30 13:50:00,158.03,158.09,157.91,158.0,8140.0,147.6312,147.6873,147.5191,147.6032,8140.0
2021-07-30 14:00:00,158.04,158.04,157.8,157.87,5673.0,147.6406,147.6406,147.4164,147.4817,5673.0
2021-07-30 14:10:00,157.84,157.91,157.81,157.86,6646.0,147.4537,147.5191,147.4257,147.4724,6646.0
2021-07-30 14:20:00,157.86,157.93,157.55,157.57,8879.0,147.4724,147.5378,147.1828,147.2015,8879.0
2021-07-30 14:30:00,157.55,157.64,157.49,157.5,9627.0,147.1828,147.2669,147.1268,147.1361,9627.0
2021-07-30 14:40:00,157.51,157.96,157.5,157.96,30102.0,147.1454,147.5658,147.1361,147.5658,30102.0
2021-07-30 14:50:00,157.95,158.21,157.91,157.99,30859.0,147.5565,147.7994,147.5191,147.5939,30859.0
2021-07-30 15:00:00,157.99,158.12,157.91,158.12,11093.0,147.5939,147.7153,147.5191,147.7153,11093.0
2021-07-30 15:10:00,158.13,158.31,158.07,158.07,9543.0,147.7246,147.8928,147.6686,147.6686,9543.0
2021-07-30 15:20:00,158.06,158.19,157.98,158.09,61718.0,147.6592,147.7807,147.5845,147.6873,61718.0
2021-07-30 15:30:00,158.07,158.25,158.03,158.16,18975.0,147.6686,147.8367,147.6312,147.7527,18975.0
2021-07-30 15:40:00,158.19,158.22,157.91,158.03,48346.0,147.7807,147.8087,147.5191,147.6312,48346.0
2021-07-30 15:50:00,158.01,158.11,157.84,158.05,100405.0,147.6125,147.706,147.4537,147.6499,100405.0
2021-08-02 09:30:00,158.59,159.54,158.52,159.45,45452.0,148.1544,149.0419,148.089,148.9578,45452.0
2021-08-02 09:40:00,159.54,159.96,159.54,159.88,13883.0,149.0419,149.4342,149.0419,149.3595,13883.0
2021-08-02 09:50:00,159.83,159.83,158.65,158.74,62439.0,149.3128,149.3128,148.2104,148.2945,62439.0
2021-08-02 10:00:00,158.63,158.8,158.35,158.73,29028.0,148.1917,148.3506,147.9302,148.2852,29028.0
2021-08-02 10:10:00,158.72,158.79,158.34,158.53,15172.0,148.2758,148.3412,147.9208,148.0983,15172.0
2021-08-02 10:20:00,158.48,158.95,158.28,158.53,17591.0,148.0516,148.4907,147.8648,148.0983,17591.0
2021-08-02 10:30:00,158.51,158.72,158.45,158.57,16533.0,148.0796,148.2758,148.0236,148.1357,16533.0
2021-08-02 10:40:00,158.47,158.61,158.27,158.51,12830.0,148.0423,148.1731,147.8554,148.0796,12830.0
2021-08-02 10:50:00,158.47,158.62,158.25,158.29,13629.0,148.0423,148.1824,147.8367,147.8741,13629.0
2021-08-02 11:00:00,158.28,158.44,158.15,158.38,10576.0,147.8648,148.0142,147.7433,147.9582,10576.0
2021-08-02 11:10:00,158.42,158.47,158.11,158.19,14284.0,147.9956,148.0423,147.706,147.7807,14284.0
2021-08-02 11:20:00,158.17,158.52,158.12,158.41,11081.0,147.762,148.089,147.7153,147.9862,11081.0
2021-08-02 11:30:00,158.38,158.38,157.97,157.98,12016.0,147.9582,147.9582,147.5752,147.5845,12016.0
2021-08-02 11:40:00,158.03,158.04,157.82,157.84,10679.0,147.6312,147.6406,147.435,147.4537,10679.0
2021-08-02 11:50:00,157.81,157.87,157.62,157.64,10983.0,147.4257,147.4817,147.2482,147.2669,10983.0
2021-08-02 12:00:00,157.64,157.76,157.61,157.69,9694.0,147.2669,147.379,147.2389,147.3136,9694.0
2021-08-02 12:10:00,157.73,157.86,157.55,157.7,14091.0,147.351,147.4724,147.1828,147.3229,14091.0
2021-08-02 12:20:00,157.64,157.68,157.43,157.59,10868.0,147.2669,147.3043,147.0707,147.2202,10868.0
2021-08-02 12:30:00,157.57,157.86,157.53,157.81,5571.0,147.2015,147.4724,147.1641,147.4257,5571.0
2021-08-02 12:40:00,157.78,157.83,157.57,157.58,10647.0,147.3977,147.4444,147.2015,147.2108,10647.0
2021-08-02 12:50:00,157.59,157.64,157.45,157.61,6095.0,147.2202,147.2669,147.0894,147.2389,6095.0
2021-08-02 13:00:00,157.66,157.68,157.49,157.56,12915.0,147.2856,147.3043,147.1268,147.1921,12915.0
2021-08-02 13:10:00,157.55,157.65,157.47,157.55,11843.0,147.1828,147.2762,147.1081,147.1828,11843.0
2021-08-02 13:20:00,157.57,157.65,157.47,157.58,13347.0,147.2015,147.2762,147.1081,147.2108,13347.0
2021-08-02 13:30:00,157.6,157.62,157.39,157.41,21087.0,147.2295,147.2482,147.0333,147.052,21087.0
2021-08-02 13:40:00,157.41,157.53,157.39,157.48,11805.0,147.052,147.1641,147.0333,147.1174,11805.0
2021-08-02 13:50:00,157.46,157.58,157.3,157.56,16335.0,147.0987,147.2108,146.9493,147.1921,16335.0
2021-08-02 14:00:00,157.58,157.71,157.46,157.62,7923.0,147.2108,147.3323,147.0987,147.2482,7923.0
2021-08-02 14:10:00,157.6,157.95,157.58,157.77,22119.0,147.2295,147.5565,147.2108,147.3883,22119.0
2021-08-02 14:20:00,157.77,157.77,157.58,157.62,7183.0,147.3883,147.3883,147.2108,147.2482,7183.0
2021-08-02 14:30:00,157.55,157.8,157.54,157.8,22298.0,147.1828,147.4164,147.1735,147.4164,22298.0
2021-08-02 14:40:00,157.81,157.83,157.57,157.63,11009.0,147.4257,147.4444,147.2015,147.2575,11009.0
2021-08-02 14:50:00,157.6,157.69,157.51,157.56,10426.0,147.2295,147.3136,147.1454,147.1921,10426.0
2021-08-02 15:00:00,157.54,157.54,157.42,157.42,13503.0,147.1735,147.1735,147.0614,147.0614,13503.0
2021-08-02 15:10:00,157.42,157.43,157.29,157.35,14164.0,147.0614,147.0707,146.9399,146.996,14164.0
2021-08-02 15:20:00,157.34,157.34,157.21,157.32,18581.0,146.9866,146.9866,146.8652,146.9679,18581.0
2021-08-02 15:30:00,157.33,157.47,157.18,157.21,31929.0,146.9773,147.1081,146.8372,146.8652,31929.0
2021-08-02 15:40:00,157.23,157.36,157.16,157.18,46247.0,146.8839,147.0053,146.8185,146.8372,46247.0
2021-08-02 15:50:00,157.18,157.28,156.73,156.82,132099.0,146.8372,146.9306,146.4168,146.5008,132099.0
2021-08-03 09:30:00,159.6,161.41,158.89,161.04,176043.0,149.0979,150.7888,148.4346,150.4432,176043.0
2021-08-03 09:40:00,160.95,161.39,159.72,159.83,66949.0,150.3591,150.7701,149.21,149.3128,66949.0
2021-08-03 09:50:00,159.68,160.72,159.68,160.13,33144.0,149.1726,150.1442,149.1726,149.593,33144.0
2021-08-03 10:00:00,160.2,161.27,160.15,161.14,26219.0,149.6584,150.658,149.6117,150.5366,26219.0
2021-08-03 10:10:00,161.05,161.55,160.64,161.35,25619.0,150.4525,150.9196,150.0695,150.7328,25619.0
2021-08-03 10:20:00,161.35,161.92,161.3,161.77,37074.0,150.7328,151.2652,150.686,151.1251,37074.0
2021-08-03 10:30:00,161.78,162.13,161.6,162.09,26934.0,151.1345,151.4614,150.9663,151.4241,26934.0
2021-08-03 10:40:00,162.14,162.93,162.11,162.45,42819.0,151.4708,152.2088,151.4427,151.7604,42819.0
2021-08-03 10:50:00,162.44,162.64,161.9,162.16,27222.0,151.751,151.9379,151.2466,151.4895,27222.0
2021-08-03 11:00:00,162.14,162.67,162.04,162.48,22359.0,151.4708,151.9659,151.3774,151.7884,22359.0
2021-08-03 11:10:00,162.49,162.71,162.22,162.38,22397.0,151.7977,152.0033,151.5455,151.695,22397.0
2021-08-03 11:20:00,162.43,162.69,162.15,162.69,16188.0,151.7417,151.9846,151.4801,151.9846,16188.0
2021-08-03 11:30:00,162.75,162.76,162.46,162.55,18084.0,152.0406,152.05,151.7697,151.8538,18084.0
2021-08-03 11:40:00,162.58,163.19,162.58,162.75,29785.0,151.8818,152.4517,151.8818,152.0406,29785.0
2021-08-03 11:50:00,162.8,163.03,162.7,162.86,12411.0,152.0873,152.3022,151.9939,152.1434,12411.0
2021-08-03 12:00:00,162.85,163.09,162.65,163.02,24471.0,152.1341,152.3583,151.9472,152.2929,24471.0
2021-08-03 12:10:00,162.98,163.02,162.56,162.56,18312.0,152.2555,152.2929,151.8631,151.8631,18312.0
2021-08-03 12:20:00,162.51,162.68,162.51,162.6,8125.0,151.8164,151.9752,151.8164,151.9005,8125.0
2021-08-03 12:30:00,162.58,162.76,162.47,162.56,22950.0,151.8818,152.05,151.7791,151.8631,22950.0
2021-08-03 12:40:00,162.53,162.87,162.49,162.7,17712.0,151.8351,152.1527,151.7977,151.9939,17712.0
2021-08-03 12:50:00,162.68,162.72,162.47,162.49,15434.0,151.9752,152.0126,151.7791,151.7977,15434.0
2021-08-03 13:00:00,162.52,162.89,162.5,162.63,18141.0,151.8258,152.1714,151.8071,151.9285,18141.0
2021-08-03 13:10:00,162.61,162.73,162.44,162.48,91164.0,151.9098,152.0219,151.751,151.7884,91164.0
2021-08-03 13:20:00,162.44,162.83,162.41,162.77,30856.0,151.751,152.1154,151.723,152.0593,30856.0
2021-08-03 13:30:00,162.76,162.97,162.7,162.88,9593.0,152.05,152.2462,151.9939,152.1621,9593.0
2021-08-03 13:40:00,162.86,162.86,162.66,162.67,6657.0,152.1434,152.1434,151.9566,151.9659,6657.0
2021-08-03 13:50:00,162.68,162.75,162.59,162.63,7942.0,151.9752,152.0406,151.8912,151.9285,7942.0
2021-08-03 14:00:00,162.63,162.65,162.53,162.6,8057.0,151.9285,151.9472,151.8351,151.9005,8057.0
2021-08-03 14:10:00,162.66,162.9,162.66,162.82,10350.0,151.9566,152.1808,151.9566,152.106,10350.0
2021-08-03 14:20:00,162.79,162.85,162.58,162.67,12090.0,152.078,152.1341,151.8818,151.9659,12090.0
2021-08-03 14:30:00,162.64,162.95,162.64,162.87,26689.0,151.9379,152.2275,151.9379,152.1527,26689.0
2021-08-03 14:40:00,162.96,163.01,162.69,162.7,13049.0,152.2368,152.2835,151.9846,151.9939,13049.0
2021-08-03 14:50:00,162.69,162.94,162.65,162.8,35390.0,151.9846,152.2181,151.9472,152.0873,35390.0
2021-08-03 15:00:00,162.85,163.09,162.78,163.02,30192.0,152.1341,152.3583,152.0687,152.2929,30192.0
2021-08-03 15:10:00,163.04,163.22,162.77,162.84,70107.0,152.3115,152.4797,152.0593,152.1247,70107.0
2021-08-03 15:20:00,162.88,163.29,162.84,163.21,45243.0,152.1621,152.5451,152.1247,152.4704,45243.0
2021-08-03 15:30:00,163.22,163.27,162.94,162.95,72967.0,152.4797,152.5264,152.2181,152.2275,72967.0
2021-08-03 15:40:00,162.96,163.25,162.93,163.15,99593.0,152.2368,152.5077,152.2088,152.4143,99593.0
2021-08-03 15:50:00,163.14,163.16,162.66,162.81,259657.0,152.405,152.4237,151.9566,152.0967,259657.0
2021-08-04 09:30:00,163.07,163.38,161.94,163.31,61953.0,152.3396,152.6292,151.2839,152.5638,61953.0
2021-08-04 09:40:00,163.31,163.59,162.92,163.51,40296.0,152.5638,152.8254,152.1994,152.7506,40296.0
2021-08-04 09:50:00,163.53,163.78,163.2,163.55,20727.0,152.7693,153.0029,152.461,152.788,20727.0
2021-08-04 10:00:00,163.61,164.27,163.54,163.78,21254.0,152.844,153.4606,152.7786,153.0029,21254.0
2021-08-04 10:10:00,163.78,163.89,163.42,163.73,14438.0,153.0029,153.1056,152.6665,152.9561,14438.0
2021-08-04 10:20:00,163.72,163.73,163.27,163.34,21108.0,152.9468,152.9561,152.5264,152.5918,21108.0
2021-08-04 10:30:00,163.35,163.36,162.66,163.28,30524.0,152.6012,152.6105,151.9566,152.5358,30524.0
2021-08-04 10:40:00,163.28,163.28,162.83,162.93,17838.0,152.5358,152.5358,152.1154,152.2088,17838.0
2021-08-04 10:50:00,162.95,162.95,162.36,162.38,21370.0,152.2275,152.2275,151.6763,151.695,21370.0
2021-08-04 11:00:00,162.4,162.57,162.04,162.36,17990.0,151.7137,151.8725,151.3774,151.6763,17990.0
2021-08-04 11:10:00,162.38,162.57,162.2,162.41,20029.0,151.695,151.8725,151.5268,151.723,20029.0
2021-08-04 11:20:00,162.37,162.37,161.73,161.79,42656.0,151.6856,151.6856,151.0878,151.1438,42656.0
2021-08-04 11:30:00,161.82,162.0,161.75,161.89,12880.0,151.1718,151.34,151.1064,151.2372,12880.0
2021-08-04 11:40:00,161.91,162.37,161.68,161.85,15116.0,151.2559,151.6856,151.041,151.1999,15116.0
2021-08-04 11:50:00,161.82,162.04,161.7,161.82,11474.0,151.1718,151.3774,151.0597,151.1718,11474.0
2021-08-04 12:00:00,161.78,162.18,161.75,162.12,7967.0,151.1345,151.5081,151.1064,151.4521,7967.0
2021-08-04 12:10:00,162.12,162.49,162.02,162.46,11953.0,151.4521,151.7977,151.3587,151.7697,11953.0
2021-08-04 12:20:00,162.42,162.55,162.21,162.32,13634.0,151.7323,151.8538,151.5362,151.6389,13634.0
2021-08-04 12:30:00,162.33,162.53,162.27,162.53,12746.0,151.6483,151.8351,151.5922,151.8351,12746.0
2021-08-04 12:40:00,162.52,162.76,162.45,162.6,16658.0,151.8258,152.05,151.7604,151.9005,16658.0
2021-08-04 12:50:00,162.56,162.67,162.46,162.5,21757.0,151.8631,151.9659,151.7697,151.8071,21757.0
2021-08-04 13:00:00,162.47,162.74,162.46,162.64,11144.0,151.7791,152.0313,151.7697,151.9379,11144.0
2021-08-04 13:10:00,162.68,162.78,162.51,162.64,24464.0,151.9752,152.0687,151.8164,151.9379,24464.0
2021-08-04 13:20:00,162.63,162.84,162.63,162.73,25029.0,151.9285,152.1247,151.9285,152.0219,25029.0
2021-08-04 13:30:00,162.77,162.83,162.59,162.72,14594.0,152.0593,152.1154,151.8912,152.0126,14594.0
2021-08-04 13:40:00,162.74,162.77,162.48,162.62,13953.0,152.0313,152.0593,151.7884,151.9192,13953.0
2021-08-04 13:50:00,162.59,162.75,162.58,162.61,13558.0,151.8912,152.0406,151.8818,151.9098,13558.0
2021-08-04 14:00:00,162.63,162.66,162.41,162.55,10542.0,151.9285,151.9566,151.723,151.8538,10542.0
2021-08-04 14:10:00,162.58,162.65,162.52,162.55,12317.0,151.8818,151.9472,151.8258,151.8538,12317.0
2021-08-04 14:20:00,162.56,162.58,162.37,162.42,14630.0,151.8631,151.8818,151.6856,151.7323,14630.0
2021-08-04 14:30:00,162.4,162.61,162.36,162.55,15520.0,151.7137,151.9098,151.6763,151.8538,15520.0
2021-08-04 14:40:00,162.56,162.58,162.25,162.28,14530.0,151.8631,151.8818,151.5735,151.6016,14530.0
2021-08-04 14:50:00,162.29,162.29,162.0,162.15,16837.0,151.6109,151.6109,151.34,151.4801,16837.0
2021-08-04 15:00:00,162.16,162.34,162.14,162.21,15335.0,151.4895,151.6576,151.4708,151.5362,15335.0
2021-08-04 15:10:00,162.22,162.45,162.19,162.43,16690.0,151.5455,151.7604,151.5175,151.7417,16690.0
2021-08-04 15:20:00,162.42,162.45,162.31,162.32,21037.0,151.7323,151.7604,151.6296,151.6389,21037.0
2021-08-04 15:30:00,162.32,162.38,162.17,162.25,36470.0,151.6389,151.695,151.4988,151.5735,36470.0
2021-08-04 15:40:00,162.26,162.4,162.15,162.28,51276.0,151.5829,151.7137,151.4801,151.6016,51276.0
2021-08-04 15:50:00,162.31,162.46,161.8,161.8,154233.0,151.6296,151.7697,151.1531,151.1531,154233.0
2021-08-05 09:30:00,163.01,163.66,162.59,162.86,46867.0,152.2835,152.8908,151.8912,152.1434,46867.0
2021-08-05 09:40:00,162.9,163.13,162.32,162.74,17148.0,152.1808,152.3956,151.6389,152.0313,17148.0
2021-08-05 09:50:00,162.74,163.33,162.68,163.22,22804.0,152.0313,152.5825,151.9752,152.4797,22804.0
2021-08-05 10:00:00,163.21,163.29,162.09,162.15,23420.0,152.4704,152.5451,151.4241,151.4801,23420.0
2021-08-05 10:10:00,162.15,162.34,161.82,161.82,22638.0,151.4801,151.6576,151.1718,151.1718,22638.0
2021-08-05 10:20:00,161.8,162.12,161.73,161.87,24545.0,151.1531,151.4521,151.0878,151.2185,24545.0
2021-08-05 10:30:00,161.82,162.01,161.74,161.95,13345.0,151.1718,151.3493,151.0971,151.2933,13345.0
2021-08-05 10:40:00,161.85,162.11,161.83,161.88,12931.0,151.1999,151.4427,151.1812,151.2279,12931.0
2021-08-05 10:50:00,161.82,162.21,161.82,162.2,16510.0,151.1718,151.5362,151.1718,151.5268,16510.0
2021-08-05 11:00:00,162.26,162.41,162.04,162.13,25171.0,151.5829,151.723,151.3774,151.4614,25171.0
2021-08-05 11:10:00,162.16,162.44,162.16,162.33,11998.0,151.4895,151.751,151.4895,151.6483,11998.0
2021-08-05 11:20:00,162.34,162.55,162.32,162.5,28163.0,151.6576,151.8538,151.6389,151.8071,28163.0
2021-08-05 11:30:00,162.45,162.56,162.13,162.21,26972.0,151.7604,151.8631,151.4614,151.5362,26972.0
2021-08-05 11:40:00,162.19,162.19,161.59,161.59,31915.0,151.5175,151.5175,150.957,150.957,31915.0
2021-08-05 11:50:00,161.64,161.65,161.16,161.24,18622.0,151.0037,151.013,150.5553,150.63,18622.0
2021-08-05 12:00:00,161.25,161.37,161.09,161.37,18264.0,150.6393,150.7514,150.4899,150.7514,18264.0
2021-08-05 12:10:00,161.37,161.73,161.33,161.71,23660.0,150.7514,151.0878,150.7141,151.0691,23660.0
2021-08-05 12:20:00,161.63,162.03,161.61,162.0,9366.0,150.9943,151.368,150.9756,151.34,9366.0
2021-08-05 12:30:00,162.06,162.07,161.54,161.69,22582.0,151.396,151.4054,150.9103,151.0504,22582.0
2021-08-05 12:40:00,161.69,162.05,161.55,161.98,27728.0,151.0504,151.3867,150.9196,151.3213,27728.0
2021-08-05 12:50:00,162.01,162.11,161.7,161.75,28210.0,151.3493,151.4427,151.0597,151.1064,28210.0
2021-08-05 13:00:00,161.78,161.89,161.68,161.75,7103.0,151.1345,151.2372,151.041,151.1064,7103.0
2021-08-05 13:10:00,161.77,161.89,161.76,161.8,12625.0,151.1251,151.2372,151.1158,151.1531,12625.0
2021-08-05 13:20:00,161.76,161.98,161.75,161.84,16497.0,151.1158,151.3213,151.1064,151.1905,16497.0
2021-08-05 13:30:00,161.77,161.77,161.55,161.63,9984.0,151.1251,151.1251,150.9196,150.9943,9984.0
2021-08-05 13:40:00,161.63,161.74,161.53,161.72,7542.0,150.9943,151.0971,150.9009,151.0784,7542.0
2021-08-05 13:50:00,161.73,161.81,161.68,161.81,4330.0,151.0878,151.1625,151.041,151.1625,4330.0
2021-08-05 14:00:00,161.83,161.9,161.69,161.76,15299.0,151.1812,151.2466,151.0504,151.1158,15299.0
2021-08-05 14:10:00,161.78,161.96,161.71,161.87,9682.0,151.1345,151.3026,151.0691,151.2185,9682.0
2021-08-05 14:20:00,161.87,161.91,161.78,161.85,8475.0,151.2185,151.2559,151.1345,151.1999,8475.0
2021-08-05 14:30:00,161.81,161.94,161.77,161.92,9406.0,151.1625,151.2839,151.1251,151.2652,9406.0
2021-08-05 14:40:00,161.98,162.01,161.85,161.93,7393.0,151.3213,151.3493,151.1999,151.2746,7393.0
2021-08-05 14:50:00,161.88,161.99,161.81,161.91,7679.0,151.2279,151.3306,151.1625,151.2559,7679.0
2021-08-05 15:00:00,161.86,162.05,161.81,161.97,9089.0,151.2092,151.3867,151.1625,151.312,9089.0
2021-08-05 15:10:00,161.94,162.01,161.85,161.9,15187.0,151.2839,151.3493,151.1999,151.2466,15187.0
2021-08-05 15:20:00,161.9,161.93,161.68,161.77,12716.0,151.2466,151.2746,151.041,151.1251,12716.0
2021-08-05 15:30:00,161.79,162.01,161.69,161.9,24571.0,151.1438,151.3493,151.0504,151.2466,24571.0
2021-08-05 15:40:00,161.92,162.17,161.91,162.14,33945.0,151.2652,151.4988,151.2559,151.4708,33945.0
2021-08-05 15:50:00,162.15,162.15,161.9,161.91,55349.0,151.4801,151.4801,151.2466,151.2559,55349.0
2021-08-06 09:30:00,163.0,163.5,162.42,162.51,23791.0,152.2742,152.7413,151.7323,151.8164,23791.0
2021-08-06 09:40:00,162.75,162.87,162.28,162.47,8391.0,152.0406,152.1527,151.6016,151.7791,8391.0
2021-08-06 09:50:00,162.54,162.56,162.04,162.37,12183.0,151.8445,151.8631,151.3774,151.6856,12183.0
2021-08-06 10:00:00,162.39,163.05,162.31,162.87,10163.0,151.7043,152.3209,151.6296,152.1527,10163.0
2021-08-06 10:10:00,162.73,163.22,162.67,163.22,90643.0,152.0219,152.4797,151.9659,152.4797,90643.0
2021-08-06 10:20:00,163.24,163.24,162.94,163.11,11999.0,152.4984,152.4984,152.2181,152.3769,11999.0
2021-08-06 10:30:00,163.13,163.46,163.11,163.29,13522.0,152.3956,152.7039,152.3769,152.5451,13522.0
2021-08-06 10:40:00,163.35,163.37,163.05,163.23,12198.0,152.6012,152.6198,152.3209,152.489,12198.0
2021-08-06 10:50:00,163.16,163.6,163.15,163.6,12548.0,152.4237,152.8347,152.4143,152.8347,12548.0
2021-08-06 11:00:00,163.63,163.73,163.54,163.65,14291.0,152.8627,152.9561,152.7786,152.8814,14291.0
2021-08-06 11:10:00,163.69,163.69,163.31,163.42,10018.0,152.9188,152.9188,152.5638,152.6665,10018.0
2021-08-06 11:20:00,163.42,163.6,163.34,163.41,8032.0,152.6665,152.8347,152.5918,152.6572,8032.0
2021-08-06 11:30:00,163.37,163.37,163.18,163.24,8312.0,152.6198,152.6198,152.4423,152.4984,8312.0
2021-08-06 11:40:00,163.22,163.44,163.22,163.35,12253.0,152.4797,152.6852,152.4797,152.6012,12253.0
2021-08-06 11:50:00,163.37,163.6,163.35,163.53,7149.0,152.6198,152.8347,152.6012,152.7693,7149.0
2021-08-06 12:00:00,163.54,163.63,163.46,163.51,21050.0,152.7786,152.8627,152.7039,152.7506,21050.0
2021-08-06 12:10:00,163.5,163.5,163.3,163.35,6380.0,152.7413,152.7413,152.5544,152.6012,6380.0
2021-08-06 12:20:00,163.36,163.53,163.36,163.41,8846.0,152.6105,152.7693,152.6105,152.6572,8846.0
2021-08-06 12:30:00,163.35,163.65,163.32,163.59,9221.0,152.6012,152.8814,152.5731,152.8254,9221.0
2021-08-06 12:40:00,163.54,163.54,163.41,163.47,3975.0,152.7786,152.7786,152.6572,152.7133,3975.0
2021-08-06 12:50:00,163.58,163.66,163.51,163.64,8937.0,152.816,152.8908,152.7506,152.8721,8937.0
2021-08-06 13:00:00,163.59,163.59,163.4,163.4,6352.0,152.8254,152.8254,152.6479,152.6479,6352.0
2021-08-06 13:10:00,163.4,163.47,163.37,163.41,5173.0,152.6479,152.7133,152.6198,152.6572,5173.0
2021-08-06 13:20:00,163.4,163.41,163.3,163.35,6508.0,152.6479,152.6572,152.5544,152.6012,6508.0
2021-08-06 13:30:00,163.36,163.38,163.17,163.17,5537.0,152.6105,152.6292,152.433,152.433,5537.0
2021-08-06 13:40:00,163.18,163.29,163.15,163.25,5476.0,152.4423,152.5451,152.4143,152.5077,5476.0
2021-08-06 13:50:00,163.21,163.21,163.06,163.16,6645.0,152.4704,152.4704,152.3302,152.4237,6645.0
2021-08-06 14:00:00,163.15,163.18,163.06,163.13,10341.0,152.4143,152.4423,152.3302,152.3956,10341.0
2021-08-06 14:10:00,163.1,163.28,163.07,163.23,4347.0,152.3676,152.5358,152.3396,152.489,4347.0
2021-08-06 14:20:00,163.22,163.25,163.06,163.15,7927.0,152.4797,152.5077,152.3302,152.4143,7927.0
2021-08-06 14:30:00,163.16,163.16,163.0,163.07,5586.0,152.4237,152.4237,152.2742,152.3396,5586.0
2021-08-06 14:40:00,163.07,163.07,162.9,162.9,12554.0,152.3396,152.3396,152.1808,152.1808,12554.0
2021-08-06 14:50:00,162.89,163.0,162.87,162.9,8489.0,152.1714,152.2742,152.1527,152.1808,8489.0
2021-08-06 15:00:00,162.89,162.97,162.87,162.95,9324.0,152.1714,152.2462,152.1527,152.2275,9324.0
2021-08-06 15:10:00,162.95,162.99,162.89,162.96,8368.0,152.2275,152.2648,152.1714,152.2368,8368.0
2021-08-06 15:20:00,162.92,162.96,162.86,162.91,17036.0,152.1994,152.2368,152.1434,152.1901,17036.0
2021-08-06 15:30:00,162.9,162.94,162.8,162.81,22133.0,152.1808,152.2181,152.0873,152.0967,22133.0
2021-08-06 15:40:00,162.82,162.87,162.66,162.83,26337.0,152.106,152.1527,151.9566,152.1154,26337.0
2021-08-06 15:50:00,162.84,163.02,162.63,162.9,84110.0,152.1247,152.2929,151.9285,152.1808,84110.0
2021-08-09 09:30:00,162.21,162.46,161.63,162.34,33682.0,151.5362,151.7697,150.9943,151.6576,33682.0
2021-08-09 09:40:00,162.3,162.54,161.86,162.54,15293.0,151.6202,151.8445,151.2092,151.8445,15293.0
2021-08-09 09:50:00,162.52,162.72,162.46,162.64,11896.0,151.8258,152.0126,151.7697,151.9379,11896.0
2021-08-09 10:00:00,162.66,163.03,162.57,162.7,7476.0,151.9566,152.3022,151.8725,151.9939,7476.0
2021-08-09 10:10:00,162.61,162.66,162.17,162.53,9739.0,151.9098,151.9566,151.4988,151.8351,9739.0
2021-08-09 10:20:00,162.58,162.79,162.44,162.57,10189.0,151.8818,152.078,151.751,151.8725,10189.0
2021-08-09 10:30:00,162.5,162.65,162.33,162.63,7578.0,151.8071,151.9472,151.6483,151.9285,7578.0
2021-08-09 10:40:00,162.64,163.0,162.64,162.92,10583.0,151.9379,152.2742,151.9379,152.1994,10583.0
2021-08-09 10:50:00,162.89,163.17,162.75,163.11,33657.0,152.1714,152.433,152.0406,152.3769,33657.0
2021-08-09 11:00:00,163.02,163.02,162.65,162.77,8389.0,152.2929,152.2929,151.9472,152.0593,8389.0
2021-08-09 11:10:00,162.75,163.0,162.75,162.95,11118.0,152.0406,152.2742,152.0406,152.2275,11118.0
2021-08-09 11:20:00,162.94,162.94,162.75,162.77,8120.0,152.2181,152.2181,152.0406,152.0593,8120.0
2021-08-09 11:30:00,162.77,162.94,162.75,162.92,10189.0,152.0593,152.2181,152.0406,152.1994,10189.0
2021-08-09 11:40:00,162.92,163.03,162.9,163.01,7932.0,152.1994,152.3022,152.1808,152.2835,7932.0
2021-08-09 11:50:00,163.02,163.12,162.98,163.12,12162.0,152.2929,152.3863,152.2555,152.3863,12162.0
2021-08-09 12:00:00,163.11,163.13,162.86,162.96,6981.0,152.3769,152.3956,152.1434,152.2368,6981.0
2021-08-09 12:10:00,162.95,163.38,162.94,163.36,10161.0,152.2275,152.6292,152.2181,152.6105,10161.0
2021-08-09 12:20:00,163.3,163.34,163.16,163.19,8737.0,152.5544,152.5918,152.4237,152.4517,8737.0
2021-08-09 12:30:00,163.2,163.23,163.06,163.19,5531.0,152.461,152.489,152.3302,152.4517,5531.0
2021-08-09 12:40:00,163.17,163.23,163.1,163.18,5714.0,152.433,152.489,152.3676,152.4423,5714.0
2021-08-09 12:50:00,163.19,163.27,163.15,163.19,6019.0,152.4517,152.5264,152.4143,152.4517,6019.0
2021-08-09 13:00:00,163.25,163.3,163.14,163.2,5596.0,152.5077,152.5544,152.405,152.461,5596.0
2021-08-09 13:10:00,163.17,163.25,163.08,163.09,6551.0,152.433,152.5077,152.3489,152.3583,6551.0
2021-08-09 13:20:00,163.1,163.21,163.03,163.09,10187.0,152.3676,152.4704,152.3022,152.3583,10187.0
2021-08-09 13:30:00,163.09,163.15,163.03,163.1,5326.0,152.3583,152.4143,152.3022,152.3676,5326.0
2021-08-09 13:40:00,163.11,163.22,163.1,163.22,8122.0,152.3769,152.4797,152.3676,152.4797,8122.0
2021-08-09 13:50:00,163.24,163.24,163.11,163.11,5230.0,152.4984,152.4984,152.3769,152.3769,5230.0
2021-08-09 14:00:00,163.13,163.34,163.13,163.24,8324.0,152.3956,152.5918,152.3956,152.4984,8324.0
2021-08-09 14:10:00,163.27,163.47,163.23,163.46,13982.0,152.5264,152.7133,152.489,152.7039,13982.0
2021-08-09 14:20:00,163.47,163.67,163.43,163.65,33279.0,152.7133,152.9001,152.6759,152.8814,33279.0
2021-08-09 14:30:00,163.67,163.69,163.41,163.43,36321.0,152.9001,152.9188,152.6572,152.6759,36321.0
2021-08-09 14:40:00,163.41,163.48,163.33,163.45,25203.0,152.6572,152.7226,152.5825,152.6946,25203.0
2021-08-09 14:50:00,163.44,163.56,163.37,163.56,41593.0,152.6852,152.7973,152.6198,152.7973,41593.0
2021-08-09 15:00:00,163.55,163.63,163.42,163.56,50836.0,152.788,152.8627,152.6665,152.7973,50836.0
2021-08-09 15:10:00,163.56,163.77,163.56,163.68,49135.0,152.7973,152.9935,152.7973,152.9094,49135.0
2021-08-09 15:20:00,163.69,163.79,163.57,163.66,52748.0,152.9188,153.0122,152.8067,152.8908,52748.0
2021-08-09 15:30:00,163.65,163.79,163.47,163.78,33706.0,152.8814,153.0122,152.7133,153.0029,33706.0
2021-08-09 15:40:00,163.76,163.76,163.17,163.22,39093.0,152.9842,152.9842,152.433,152.4797,39093.0
2021-08-09 15:50:00,163.21,163.27,163.09,163.26,77183.0,152.4704,152.5264,152.3583,152.5171,77183.0
2021-08-10 09:30:00,164.05,164.51,163.9,164.22,42303.0,153.2551,153.6848,153.115,153.4139,42303.0
2021-08-10 09:40:00,164.18,164.72,164.12,164.6,41483.0,153.3765,153.881,153.3205,153.7689,41483.0
2021-08-10 09:50:00,164.6,165.13,164.5,164.92,24568.0,153.7689,154.264,153.6755,154.0678,24568.0
2021-08-10 10:00:00,164.87,165.42,164.82,165.42,22003.0,154.0211,154.5349,153.9744,154.5349,22003.0
2021-08-10 10:10:00,165.42,165.9,165.16,165.77,14734.0,154.5349,154.9834,154.292,154.8619,14734.0
2021-08-10 10:20:00,165.73,166.2,165.7,166.13,24685.0,154.8245,155.2636,154.7965,155.1982,24685.0
2021-08-10 10:30:00,166.19,166.27,165.78,166.0,17010.0,155.2543,155.329,154.8713,155.0768,17010.0
2021-08-10 10:40:00,166.0,166.51,166.0,166.51,15916.0,155.0768,155.5532,155.0768,155.5532,15916.0
2021-08-10 10:50:00,166.5,166.54,166.13,166.42,15822.0,155.5439,155.5812,155.1982,155.4691,15822.0
2021-08-10 11:00:00,166.43,166.55,166.39,166.55,11590.0,155.4785,155.5906,155.4411,155.5906,11590.0
2021-08-10 11:10:00,166.56,166.72,166.43,166.72,12643.0,155.5999,155.7494,155.4785,155.7494,12643.0
2021-08-10 11:20:00,166.7,167.08,166.69,167.06,13791.0,155.7307,156.0857,155.7214,156.067,13791.0
2021-08-10 11:30:00,167.09,167.09,166.88,167.04,24342.0,156.095,156.095,155.8989,156.0483,24342.0
2021-08-10 11:40:00,167.04,167.12,166.92,167.0,15171.0,156.0483,156.1231,155.9362,156.011,15171.0
2021-08-10 11:50:00,166.96,167.11,166.9,167.05,15446.0,155.9736,156.1137,155.9176,156.0577,15446.0
2021-08-10 12:00:00,167.05,167.19,166.83,166.89,27231.0,156.0577,156.1885,155.8522,155.9082,27231.0
2021-08-10 12:10:00,166.83,166.83,166.49,166.62,14333.0,155.8522,155.8522,155.5345,155.656,14333.0
2021-08-10 12:20:00,166.59,166.81,166.59,166.68,13137.0,155.628,155.8335,155.628,155.712,13137.0
2021-08-10 12:30:00,166.71,166.84,166.63,166.84,16308.0,155.7401,155.8615,155.6653,155.8615,16308.0
2021-08-10 12:40:00,166.86,166.87,166.71,166.8,11331.0,155.8802,155.8895,155.7401,155.8241,11331.0
2021-08-10 12:50:00,166.77,166.88,166.72,166.83,11298.0,155.7961,155.8989,155.7494,155.8522,11298.0
2021-08-10 13:00:00,166.8,166.87,166.73,166.75,13114.0,155.8241,155.8895,155.7587,155.7774,13114.0
2021-08-10 13:10:00,166.79,167.03,166.78,167.03,15285.0,155.8148,156.039,155.8054,156.039,15285.0
2021-08-10 13:20:00,167.01,167.13,166.94,167.13,14411.0,156.0203,156.1324,155.9549,156.1324,14411.0
2021-08-10 13:30:00,167.13,167.13,166.96,167.09,13124.0,156.1324,156.1324,155.9736,156.095,13124.0
2021-08-10 13:40:00,167.04,167.13,166.73,166.89,34912.0,156.0483,156.1324,155.7587,155.9082,34912.0
2021-08-10 13:50:00,166.86,167.09,166.83,167.08,13242.0,155.8802,156.095,155.8522,156.0857,13242.0
2021-08-10 14:00:00,167.09,167.13,166.96,167.0,16466.0,156.095,156.1324,155.9736,156.011,16466.0
2021-08-10 14:10:00,167.02,167.13,166.97,167.06,22268.0,156.0297,156.1324,155.9829,156.067,22268.0
2021-08-10 14:20:00,167.05,167.26,167.01,167.17,45103.0,156.0577,156.2539,156.0203,156.1698,45103.0
2021-08-10 14:30:00,167.14,167.47,167.13,167.4,113209.0,156.1418,156.45,156.1324,156.3847,113209.0
2021-08-10 14:40:00,167.37,167.53,167.15,167.36,71004.0,156.3566,156.5061,156.1511,156.3473,71004.0
2021-08-10 14:50:00,167.32,167.47,167.28,167.41,56390.0,156.3099,156.45,156.2725,156.394,56390.0
2021-08-10 15:00:00,167.37,167.37,167.16,167.21,62089.0,156.3566,156.3566,156.1604,156.2072,62089.0
2021-08-10 15:10:00,167.22,167.31,167.17,167.3,26745.0,156.2165,156.3006,156.1698,156.2912,26745.0
2021-08-10 15:20:00,167.28,167.35,167.23,167.33,26396.0,156.2725,156.3379,156.2258,156.3193,26396.0
2021-08-10 15:30:00,167.33,167.38,167.24,167.36,45785.0,156.3193,156.366,156.2352,156.3473,45785.0
2021-08-10 15:40:00,167.36,167.41,167.29,167.37,80594.0,156.3473,156.394,156.2819,156.3566,80594.0
2021-08-10 15:50:00,167.38,167.42,167.22,167.35,131672.0,156.366,156.4033,156.2165,156.3379,131672.0
2021-08-11 09:30:00,168.11,168.88,167.1,167.67,43037.0,157.0479,157.7673,156.1044,156.6369,43037.0
2021-08-11 09:40:00,167.65,168.52,167.3,168.22,8517.0,156.6182,157.431,156.2912,157.1507,8517.0
2021-08-11 09:50:00,168.22,168.22,167.61,167.89,16906.0,157.1507,157.1507,156.5808,156.8424,16906.0
2021-08-11 10:00:00,167.93,167.95,167.41,167.81,19370.0,156.8798,156.8985,156.394,156.7677,19370.0
2021-08-11 10:10:00,167.74,168.22,167.61,167.78,21945.0,156.7023,157.1507,156.5808,156.7396,21945.0
2021-08-11 10:20:00,167.78,167.9,167.53,167.76,14606.0,156.7396,156.8517,156.5061,156.721,14606.0
2021-08-11 10:30:00,167.75,167.95,167.66,167.79,7827.0,156.7116,156.8985,156.6275,156.749,7827.0
2021-08-11 10:40:00,167.82,168.27,167.82,168.18,13062.0,156.777,157.1974,156.777,157.1133,13062.0
2021-08-11 10:50:00,168.15,168.43,168.14,168.43,9159.0,157.0853,157.3469,157.076,157.3469,9159.0
2021-08-11 11:00:00,168.35,168.44,168.15,168.24,12318.0,157.2721,157.3562,157.0853,157.1694,12318.0
2021-08-11 11:10:00,168.23,168.63,168.14,168.48,21472.0,157.16,157.5337,157.076,157.3936,21472.0
2021-08-11 11:20:00,168.44,168.54,168.07,168.07,11032.0,157.3562,157.4496,157.0106,157.0106,11032.0
2021-08-11 11:30:00,168.02,168.17,167.89,167.89,9670.0,156.9639,157.104,156.8424,156.8424,9670.0
2021-08-11 11:40:00,167.85,167.92,167.63,167.87,12991.0,156.805,156.8704,156.5995,156.8237,12991.0
2021-08-11 11:50:00,167.85,167.85,167.06,167.08,35817.0,156.805,156.805,156.067,156.0857,35817.0
2021-08-11 12:00:00,167.09,167.5,167.02,167.09,24550.0,156.095,156.4781,156.0297,156.095,24550.0
2021-08-11 12:10:00,167.09,167.36,166.39,166.96,94168.0,156.095,156.3473,155.4411,155.9736,94168.0
2021-08-11 12:20:00,166.98,167.04,166.8,166.8,10331.0,155.9923,156.0483,155.8241,155.8241,10331.0
2021-08-11 12:30:00,166.76,166.99,166.73,166.99,12302.0,155.7868,156.0016,155.7587,156.0016,12302.0
2021-08-11 12:40:00,166.97,167.02,166.91,166.97,5567.0,155.9829,156.0297,155.9269,155.9829,5567.0
2021-08-11 12:50:00,166.97,167.21,166.97,167.13,16931.0,155.9829,156.2072,155.9829,156.1324,16931.0
2021-08-11 13:00:00,167.13,167.16,166.89,167.01,6853.0,156.1324,156.1604,155.9082,156.0203,6853.0
2021-08-11 13:10:00,166.99,167.08,166.96,167.0,2846.0,156.0016,156.0857,155.9736,156.011,2846.0
2021-08-11 13:20:00,167.02,167.19,166.97,166.97,8683.0,156.0297,156.1885,155.9829,155.9829,8683.0
2021-08-11 13:30:00,166.96,167.21,166.96,167.18,4754.0,155.9736,156.2072,155.9736,156.1791,4754.0
2021-08-11 13:40:00,167.22,167.52,167.21,167.49,3179.0,156.2165,156.4968,156.2072,156.4687,3179.0
2021-08-11 13:50:00,167.52,167.52,167.2,167.24,5827.0,156.4968,156.4968,156.1978,156.2352,5827.0
2021-08-11 14:00:00,167.27,167.3,167.09,167.26,7555.0,156.2632,156.2912,156.095,156.2539,7555.0
2021-08-11 14:10:00,167.24,167.3,167.1,167.15,7001.0,156.2352,156.2912,156.1044,156.1511,7001.0
2021-08-11 14:20:00,167.11,167.28,167.11,167.2,6543.0,156.1137,156.2725,156.1137,156.1978,6543.0
2021-08-11 14:30:00,167.18,167.34,167.18,167.3,7558.0,156.1791,156.3286,156.1791,156.2912,7558.0
2021-08-11 14:40:00,167.33,167.34,167.08,167.14,10639.0,156.3193,156.3286,156.0857,156.1418,10639.0
2021-08-11 14:50:00,167.07,167.13,167.0,167.06,9725.0,156.0764,156.1324,156.011,156.067,9725.0
2021-08-11 15:00:00,167.07,167.38,167.03,167.29,12495.0,156.0764,156.366,156.039,156.2819,12495.0
2021-08-11 15:10:00,167.28,167.28,167.11,167.12,19239.0,156.2725,156.2725,156.1137,156.1231,19239.0
2021-08-11 15:20:00,167.14,167.31,167.11,167.15,51563.0,156.1418,156.3006,156.1137,156.1511,51563.0
2021-08-11 15:30:00,167.14,167.25,167.05,167.09,24163.0,156.1418,156.2445,156.0577,156.095,24163.0
2021-08-11 15:40:00,167.08,167.1,166.88,166.93,40709.0,156.0857,156.1044,155.8989,155.9456,40709.0
2021-08-11 15:50:00,166.89,166.94,166.74,166.91,131617.0,155.9082,155.9549,155.7681,155.9269,131617.0
2021-08-12 09:30:00,165.84,166.58,165.04,166.43,29435.0,155.6316,156.3261,154.8809,156.1853,29435.0
2021-08-12 09:40:00,166.53,166.75,166.29,166.75,17446.0,156.2792,156.4856,156.0539,156.4856,17446.0
2021-08-12 09:50:00,166.89,166.99,166.58,166.97,18077.0,156.617,156.7109,156.3261,156.6921,18077.0
2021-08-12 10:00:00,167.06,167.09,166.41,166.41,9542.0,156.7765,156.8047,156.1666,156.1666,9542.0
2021-08-12 10:10:00,166.42,166.64,166.33,166.35,9743.0,156.1759,156.3824,156.0915,156.1103,9743.0
2021-08-12 10:20:00,166.28,166.6,166.13,166.6,39451.0,156.0446,156.3449,155.9038,156.3449,39451.0
2021-08-12 10:30:00,166.72,166.72,166.43,166.46,7736.0,156.4575,156.4575,156.1853,156.2135,7736.0
2021-08-12 10:40:00,166.47,166.56,166.17,166.53,11168.0,156.2229,156.3073,155.9413,156.2792,11168.0
2021-08-12 10:50:00,166.43,166.58,166.27,166.27,12609.0,156.1853,156.3261,156.0352,156.0352,12609.0
2021-08-12 11:00:00,166.28,166.28,165.89,166.09,10599.0,156.0446,156.0446,155.6786,155.8663,10599.0
2021-08-12 11:10:00,166.11,166.33,166.08,166.23,11468.0,155.885,156.0915,155.8569,155.9976,11468.0
2021-08-12 11:20:00,166.25,166.48,166.15,166.48,14654.0,156.0164,156.2322,155.9226,156.2322,14654.0
2021-08-12 11:30:00,166.46,166.46,166.14,166.18,7522.0,156.2135,156.2135,155.9132,155.9507,7522.0
2021-08-12 11:40:00,166.14,166.14,165.88,165.95,8064.0,155.9132,155.9132,155.6692,155.7349,8064.0
2021-08-12 11:50:00,165.93,166.02,165.7,165.7,17224.0,155.7161,155.8006,155.5003,155.5003,17224.0
2021-08-12 12:00:00,165.74,166.05,165.73,165.96,41211.0,155.5378,155.8287,155.5284,155.7443,41211.0
2021-08-12 12:10:00,166.02,166.47,165.91,166.47,40447.0,155.8006,156.2229,155.6973,156.2229,40447.0
2021-08-12 12:20:00,166.48,166.59,166.26,166.59,7980.0,156.2322,156.3355,156.0258,156.3355,7980.0
2021-08-12 12:30:00,166.6,166.65,166.46,166.64,7748.0,156.3449,156.3918,156.2135,156.3824,7748.0
2021-08-12 12:40:00,166.61,166.71,166.59,166.61,6399.0,156.3542,156.4481,156.3355,156.3542,6399.0
2021-08-12 12:50:00,166.59,166.8,166.59,166.8,7530.0,156.3355,156.5326,156.3355,156.5326,7530.0
2021-08-12 13:00:00,166.8,166.8,166.44,166.61,8648.0,156.5326,156.5326,156.1947,156.3542,8648.0
2021-08-12 13:10:00,166.61,166.68,166.55,166.68,9857.0,156.3542,156.4199,156.2979,156.4199,9857.0
2021-08-12 13:20:00,166.66,166.74,166.4,166.49,19293.0,156.4012,156.4762,156.1572,156.2416,19293.0
2021-08-12 13:30:00,166.5,166.59,166.37,166.56,6364.0,156.251,156.3355,156.129,156.3073,6364.0
2021-08-12 13:40:00,166.55,166.64,166.4,166.51,5562.0,156.2979,156.3824,156.1572,156.2604,5562.0
2021-08-12 13:50:00,166.47,166.59,166.36,166.39,29150.0,156.2229,156.3355,156.1196,156.1478,29150.0
2021-08-12 14:00:00,166.38,166.48,166.35,166.42,40990.0,156.1384,156.2322,156.1103,156.1759,40990.0
2021-08-12 14:10:00,166.42,166.83,166.34,166.78,20866.0,156.1759,156.5607,156.1009,156.5138,20866.0
2021-08-12 14:20:00,166.78,166.95,166.62,166.64,30322.0,156.5138,156.6733,156.3636,156.3824,30322.0
2021-08-12 14:30:00,166.61,166.75,166.47,166.54,42846.0,156.3542,156.4856,156.2229,156.2886,42846.0
2021-08-12 14:40:00,166.55,166.94,166.48,166.92,29241.0,156.2979,156.6639,156.2322,156.6452,29241.0
2021-08-12 14:50:00,166.89,166.92,166.77,166.89,12438.0,156.617,156.6452,156.5044,156.617,12438.0
2021-08-12 15:00:00,166.91,166.98,166.79,166.82,19998.0,156.6358,156.7015,156.5232,156.5513,19998.0
2021-08-12 15:10:00,166.83,166.95,166.81,166.95,21914.0,156.5607,156.6733,156.5419,156.6733,21914.0
2021-08-12 15:20:00,166.95,166.98,166.71,166.79,44416.0,156.6733,156.7015,156.4481,156.5232,44416.0
2021-08-12 15:30:00,166.78,167.3,166.45,167.23,201533.0,156.5138,157.0018,156.2041,156.9361,201533.0
2021-08-12 15:40:00,167.22,167.27,167.09,167.14,53746.0,156.9267,156.9736,156.8047,156.8516,53746.0
2021-08-12 15:50:00,167.16,167.35,167.1,167.14,140850.0,156.8704,157.0487,156.8141,156.8516,140850.0
2021-08-13 09:30:00,166.85,167.14,166.52,167.08,23983.0,156.5795,156.8516,156.2698,156.7953,23983.0
2021-08-13 09:40:00,167.16,167.48,166.76,167.03,10393.0,156.8704,157.1707,156.495,156.7484,10393.0
2021-08-13 09:50:00,166.82,167.02,166.56,166.69,12401.0,156.5513,156.739,156.3073,156.4293,12401.0
2021-08-13 10:00:00,166.72,166.75,166.34,166.5,11650.0,156.4575,156.4856,156.1009,156.251,11650.0
2021-08-13 10:10:00,166.59,166.6,166.22,166.49,8897.0,156.3355,156.3449,155.9883,156.2416,8897.0
2021-08-13 10:20:00,166.46,166.68,166.39,166.58,15673.0,156.2135,156.4199,156.1478,156.3261,15673.0
2021-08-13 10:30:00,166.52,166.8,166.51,166.73,20346.0,156.2698,156.5326,156.2604,156.4669,20346.0
2021-08-13 10:40:00,166.72,166.79,166.59,166.78,25072.0,156.4575,156.5232,156.3355,156.5138,25072.0
2021-08-13 10:50:00,166.79,166.94,166.69,166.84,14896.0,156.5232,156.6639,156.4293,156.5701,14896.0
2021-08-13 11:00:00,166.87,167.46,166.87,167.33,22154.0,156.5982,157.1519,156.5982,157.0299,22154.0
2021-08-13 11:10:00,167.31,167.93,167.3,167.83,25193.0,157.0112,157.593,157.0018,157.4991,25193.0
2021-08-13 11:20:00,167.86,167.89,167.35,167.43,14691.0,157.5273,157.5555,157.0487,157.1238,14691.0
2021-08-13 11:30:00,167.42,167.51,167.34,167.36,7515.0,157.1144,157.1988,157.0393,157.0581,7515.0
2021-08-13 11:40:00,167.38,167.55,167.38,167.54,5356.0,157.0768,157.2364,157.0768,157.227,5356.0
2021-08-13 11:50:00,167.54,167.66,167.38,167.61,13057.0,157.227,157.3396,157.0768,157.2927,13057.0
2021-08-13 12:00:00,167.64,167.8,167.52,167.56,15626.0,157.3208,157.471,157.2082,157.2458,15626.0
2021-08-13 12:10:00,167.59,167.65,167.43,167.58,20874.0,157.2739,157.3302,157.1238,157.2645,20874.0
2021-08-13 12:20:00,167.58,167.7,167.51,167.56,16162.0,157.2645,157.3772,157.1988,157.2458,16162.0
2021-08-13 12:30:00,167.58,167.65,167.57,167.6,15697.0,157.2645,157.3302,157.2552,157.2833,15697.0
2021-08-13 12:40:00,167.56,167.62,167.4,167.47,17215.0,157.2458,157.3021,157.0956,157.1613,17215.0
2021-08-13 12:50:00,167.44,167.44,167.21,167.27,16953.0,157.1332,157.1332,156.9173,156.9736,16953.0
2021-08-13 13:00:00,167.25,167.4,167.25,167.38,13695.0,156.9549,157.0956,156.9549,157.0768,13695.0
2021-08-13 13:10:00,167.34,167.36,167.0,167.08,11662.0,157.0393,157.0581,156.7202,156.7953,11662.0
2021-08-13 13:20:00,167.05,167.31,167.03,167.25,25567.0,156.7672,157.0112,156.7484,156.9549,25567.0
2021-08-13 13:30:00,167.26,167.48,167.24,167.4,16883.0,156.9642,157.1707,156.9455,157.0956,16883.0
2021-08-13 13:40:00,167.42,167.71,167.42,167.66,14159.0,157.1144,157.3865,157.1144,157.3396,14159.0
2021-08-13 13:50:00,167.65,167.77,167.62,167.77,14760.0,157.3302,157.4428,157.3021,157.4428,14760.0
2021-08-13 14:00:00,167.72,167.74,167.49,167.53,55843.0,157.3959,157.4147,157.1801,157.2176,55843.0
2021-08-13 14:10:00,167.55,167.58,167.4,167.46,51950.0,157.2364,157.2645,157.0956,157.1519,51950.0
2021-08-13 14:20:00,167.44,167.52,167.3,167.51,25041.0,157.1332,157.2082,157.0018,157.1988,25041.0
2021-08-13 14:30:00,167.51,167.51,167.25,167.25,40171.0,157.1988,157.1988,156.9549,156.9549,40171.0
2021-08-13 14:40:00,167.26,167.27,167.13,167.23,32802.0,156.9642,156.9736,156.8422,156.9361,32802.0
2021-08-13 14:50:00,167.22,167.33,167.19,167.31,26533.0,156.9267,157.0299,156.8985,157.0112,26533.0
2021-08-13 15:00:00,167.31,167.53,167.31,167.52,18145.0,157.0112,157.2176,157.0112,157.2082,18145.0
2021-08-13 15:10:00,167.51,167.58,167.43,167.44,35547.0,157.1988,157.2645,157.1238,157.1332,35547.0
2021-08-13 15:20:00,167.45,167.53,167.41,167.44,37549.0,157.1425,157.2176,157.105,157.1332,37549.0
2021-08-13 15:30:00,167.43,167.74,167.29,167.7,62504.0,157.1238,157.4147,156.9924,157.3772,62504.0
2021-08-13 15:40:00,167.68,167.76,167.6,167.67,84823.0,157.3584,157.4335,157.2833,157.349,84823.0
2021-08-13 15:50:00,167.67,167.78,167.4,167.59,135109.0,157.349,157.4522,157.0956,157.2739,135109.0
2021-08-16 09:30:00,167.31,167.42,166.34,166.95,22970.0,157.0112,157.1144,156.1009,156.6733,22970.0
2021-08-16 09:40:00,166.99,167.2,166.8,167.0,8358.0,156.7109,156.9079,156.5326,156.7202,8358.0
2021-08-16 09:50:00,167.0,167.33,166.92,167.12,7868.0,156.7202,157.0299,156.6452,156.8329,7868.0
2021-08-16 10:00:00,167.12,168.0,166.95,167.97,15607.0,156.8329,157.6587,156.6733,157.6305,15607.0
2021-08-16 10:10:00,167.95,168.64,167.93,168.48,30869.0,157.6118,158.2593,157.593,158.1091,30869.0
2021-08-16 10:20:00,168.43,168.45,168.05,168.28,13446.0,158.0622,158.081,157.7056,157.9214,13446.0
2021-08-16 10:30:00,168.31,168.66,167.94,168.33,13058.0,157.9496,158.2781,157.6024,157.9684,13058.0
2021-08-16 10:40:00,168.42,168.58,168.34,168.37,7721.0,158.0528,158.203,157.9778,158.0059,7721.0
2021-08-16 10:50:00,168.27,168.27,168.01,168.24,8147.0,157.9121,157.9121,157.6681,157.8839,8147.0
2021-08-16 11:00:00,168.21,168.35,168.09,168.16,8204.0,157.8558,157.9871,157.7431,157.8088,8204.0
2021-08-16 11:10:00,168.15,168.46,168.14,168.42,9389.0,157.7995,158.0904,157.7901,158.0528,9389.0
2021-08-16 11:20:00,168.4,168.54,168.35,168.36,6722.0,158.0341,158.1654,157.9871,157.9965,6722.0
2021-08-16 11:30:00,168.36,168.59,168.34,168.39,10119.0,157.9965,158.2124,157.9778,158.0247,10119.0
2021-08-16 11:40:00,168.4,168.61,168.32,168.45,12399.0,158.0341,158.2311,157.959,158.081,12399.0
2021-08-16 11:50:00,168.46,168.66,168.46,168.58,9198.0,158.0904,158.2781,158.0904,158.203,9198.0
2021-08-16 12:00:00,168.61,168.63,168.52,168.55,7264.0,158.2311,158.2499,158.1467,158.1748,7264.0
2021-08-16 12:10:00,168.55,168.65,168.4,168.61,9889.0,158.1748,158.2687,158.0341,158.2311,9889.0
2021-08-16 12:20:00,168.61,168.9,168.58,168.79,10313.0,158.2311,158.5033,158.203,158.4001,10313.0
2021-08-16 12:30:00,168.77,168.83,168.61,168.73,12690.0,158.3813,158.4376,158.2311,158.3437,12690.0
2021-08-16 12:40:00,168.76,168.85,168.75,168.75,4757.0,158.3719,158.4564,158.3625,158.3625,4757.0
2021-08-16 12:50:00,168.72,168.85,168.72,168.79,7897.0,158.3344,158.4564,158.3344,158.4001,7897.0
2021-08-16 13:00:00,168.81,168.81,168.66,168.77,10177.0,158.4188,158.4188,158.2781,158.3813,10177.0
2021-08-16 13:10:00,168.77,168.78,168.66,168.76,13990.0,158.3813,158.3907,158.2781,158.3719,13990.0
2021-08-16 13:20:00,168.74,168.76,168.61,168.71,15084.0,158.3531,158.3719,158.2311,158.325,15084.0
2021-08-16 13:30:00,168.72,168.73,168.51,168.51,7802.0,158.3344,158.3437,158.1373,158.1373,7802.0
2021-08-16 13:40:00,168.52,168.57,168.27,168.28,14371.0,158.1467,158.1936,157.9121,157.9214,14371.0
2021-08-16 13:50:00,168.3,168.38,168.26,168.33,7091.0,157.9402,158.0153,157.9027,157.9684,7091.0
2021-08-16 14:00:00,168.32,168.32,168.19,168.25,13440.0,157.959,157.959,157.837,157.8933,13440.0
2021-08-16 14:10:00,168.23,168.25,168.12,168.14,10769.0,157.8745,157.8933,157.7713,157.7901,10769.0
2021-08-16 14:20:00,168.09,168.1,167.88,167.94,20533.0,157.7431,157.7525,157.5461,157.6024,20533.0
2021-08-16 14:30:00,167.95,168.04,167.93,167.94,5825.0,157.6118,157.6962,157.593,157.6024,5825.0
2021-08-16 14:40:00,167.93,168.2,167.91,168.2,22178.0,157.593,157.8464,157.5742,157.8464,22178.0
2021-08-16 14:50:00,168.19,168.35,168.18,168.24,31127.0,157.837,157.9871,157.8276,157.8839,31127.0
2021-08-16 15:00:00,168.17,168.2,168.06,168.13,13411.0,157.8182,157.8464,157.715,157.7807,13411.0
2021-08-16 15:10:00,168.14,168.26,168.09,168.24,24077.0,157.7901,157.9027,157.7431,157.8839,24077.0
2021-08-16 15:20:00,168.23,168.33,168.07,168.1,22254.0,157.8745,157.9684,157.7244,157.7525,22254.0
2021-08-16 15:30:00,168.09,168.21,168.03,168.09,22246.0,157.7431,157.8558,157.6868,157.7431,22246.0
2021-08-16 15:40:00,168.1,168.13,168.0,168.0,29460.0,157.7525,157.7807,157.6587,157.6587,29460.0
2021-08-16 15:50:00,167.99,168.55,167.93,168.51,89950.0,157.6493,158.1748,157.593,158.1373,89950.0
2021-08-17 09:30:00,167.62,167.9,167.06,167.57,32786.0,157.3021,157.5648,156.7765,157.2552,32786.0
2021-08-17 09:40:00,167.64,167.79,167.37,167.49,9067.0,157.3208,157.4616,157.0675,157.1801,9067.0
2021-08-17 09:50:00,167.49,167.6,166.93,166.94,25013.0,157.1801,157.2833,156.6545,156.6639,25013.0
2021-08-17 10:00:00,166.96,166.99,166.23,166.52,54437.0,156.6827,156.7109,155.9976,156.2698,54437.0
2021-08-17 10:10:00,166.57,167.11,166.47,167.11,40842.0,156.3167,156.8235,156.2229,156.8235,40842.0
2021-08-17 10:20:00,167.19,167.32,167.03,167.3,32497.0,156.8985,157.0205,156.7484,157.0018,32497.0
2021-08-17 10:30:00,167.3,167.39,166.63,166.69,16511.0,157.0018,157.0862,156.373,156.4293,16511.0
2021-08-17 10:40:00,166.71,166.78,166.47,166.68,10697.0,156.4481,156.5138,156.2229,156.4199,10697.0
2021-08-17 10:50:00,166.73,166.91,166.57,166.57,11379.0,156.4669,156.6358,156.3167,156.3167,11379.0
2021-08-17 11:00:00,166.59,166.8,166.48,166.8,8523.0,156.3355,156.5326,156.2322,156.5326,8523.0
2021-08-17 11:10:00,166.75,166.78,166.52,166.74,5928.0,156.4856,156.5138,156.2698,156.4762,5928.0
2021-08-17 11:20:00,166.7,166.87,166.6,166.82,5935.0,156.4387,156.5982,156.3449,156.5513,5935.0
2021-08-17 11:30:00,166.75,167.19,166.73,166.94,6392.0,156.4856,156.8985,156.4669,156.6639,6392.0
2021-08-17 11:40:00,166.95,167.0,166.83,166.94,7969.0,156.6733,156.7202,156.5607,156.6639,7969.0
2021-08-17 11:50:00,166.92,166.92,166.62,166.73,13456.0,156.6452,156.6452,156.3636,156.4669,13456.0
2021-08-17 12:00:00,166.72,166.74,166.44,166.44,6406.0,156.4575,156.4762,156.1947,156.1947,6406.0
2021-08-17 12:10:00,166.42,166.44,166.13,166.33,11229.0,156.1759,156.1947,155.9038,156.0915,11229.0
2021-08-17 12:20:00,166.32,166.45,166.26,166.3,13869.0,156.0821,156.2041,156.0258,156.0633,13869.0
2021-08-17 12:30:00,166.3,166.3,165.82,165.83,11522.0,156.0633,156.0633,155.6129,155.6223,11522.0
2021-08-17 12:40:00,165.79,165.79,165.28,165.35,21450.0,155.5847,155.5847,155.1061,155.1718,21450.0
2021-08-17 12:50:00,165.23,165.26,164.98,165.05,13931.0,155.0592,155.0873,154.8246,154.8903,13931.0
2021-08-17 13:00:00,165.02,165.24,164.96,165.24,23954.0,154.8621,155.0686,154.8058,155.0686,23954.0
2021-08-17 13:10:00,165.23,165.34,165.15,165.21,14194.0,155.0592,155.1624,154.9841,155.0404,14194.0
2021-08-17 13:20:00,165.21,165.37,165.08,165.37,5754.0,155.0404,155.1906,154.9184,155.1906,5754.0
2021-08-17 13:30:00,165.36,165.48,165.31,165.32,7672.0,155.1812,155.2938,155.1343,155.1437,7672.0
2021-08-17 13:40:00,165.34,165.37,165.05,165.17,10879.0,155.1624,155.1906,154.8903,155.0029,10879.0
2021-08-17 13:50:00,165.19,165.67,165.19,165.66,5443.0,155.0217,155.4721,155.0217,155.4627,5443.0
2021-08-17 14:00:00,165.74,166.01,165.74,165.93,8504.0,155.5378,155.7912,155.5378,155.7161,8504.0
2021-08-17 14:10:00,165.87,166.03,165.87,165.95,3941.0,155.6598,155.8099,155.6598,155.7349,3941.0
2021-08-17 14:20:00,165.93,165.97,165.8,165.8,4500.0,155.7161,155.7536,155.5941,155.5941,4500.0
2021-08-17 14:30:00,165.78,165.82,165.62,165.68,7110.0,155.5753,155.6129,155.4252,155.4815,7110.0
2021-08-17 14:40:00,165.67,165.96,165.66,165.94,6428.0,155.4721,155.7443,155.4627,155.7255,6428.0
2021-08-17 14:50:00,166.0,166.03,165.85,165.99,12116.0,155.7818,155.8099,155.641,155.7724,12116.0
2021-08-17 15:00:00,166.0,166.44,165.97,166.44,21481.0,155.7818,156.1947,155.7536,156.1947,21481.0
2021-08-17 15:10:00,166.43,166.6,166.26,166.34,15732.0,156.1853,156.3449,156.0258,156.1009,15732.0
2021-08-17 15:20:00,166.35,166.36,166.19,166.22,20025.0,156.1103,156.1196,155.9601,155.9883,20025.0
2021-08-17 15:30:00,166.24,166.44,166.24,166.36,55182.0,156.007,156.1947,156.007,156.1196,55182.0
2021-08-17 15:40:00,166.31,166.5,166.12,166.43,32726.0,156.0727,156.251,155.8944,156.1853,32726.0
2021-08-17 15:50:00,166.45,166.94,166.45,166.9,87243.0,156.2041,156.6639,156.2041,156.6264,87243.0
2021-08-18 09:30:00,166.49,167.17,166.41,166.95,33583.0,156.2416,156.8798,156.1666,156.6733,33583.0
2021-08-18 09:40:00,166.92,167.54,166.89,167.15,24418.0,156.6452,157.227,156.617,156.861,24418.0
2021-08-18 09:50:00,167.19,167.43,166.95,167.34,12110.0,156.8985,157.1238,156.6733,157.0393,12110.0
2021-08-18 10:00:00,167.45,167.65,167.34,167.54,19414.0,157.1425,157.3302,157.0393,157.227,19414.0
2021-08-18 10:10:00,167.53,168.05,167.53,167.91,44014.0,157.2176,157.7056,157.2176,157.5742,44014.0
2021-08-18 10:20:00,167.94,168.2,167.91,168.03,20957.0,157.6024,157.8464,157.5742,157.6868,20957.0
2021-08-18 10:30:00,168.07,168.3,168.01,168.1,26035.0,157.7244,157.9402,157.6681,157.7525,26035.0
2021-08-18 10:40:00,168.12,168.12,167.89,167.94,21759.0,157.7713,157.7713,157.5555,157.6024,21759.0
2021-08-18 10:50:00,167.98,168.15,167.74,167.86,24274.0,157.6399,157.7995,157.4147,157.5273,24274.0
2021-08-18 11:00:00,167.86,167.93,167.73,167.81,20442.0,157.5273,157.593,157.4053,157.4804,20442.0
2021-08-18 11:10:00,167.83,167.99,167.71,167.82,14996.0,157.4991,157.6493,157.3865,157.4898,14996.0
2021-08-18 11:20:00,167.81,167.9,167.68,167.84,9104.0,157.4804,157.5648,157.3584,157.5085,9104.0
2021-08-18 11:30:00,167.86,168.07,167.8,168.0,11580.0,157.5273,157.7244,157.471,157.6587,11580.0
2021-08-18 11:40:00,167.99,168.01,167.69,167.71,9645.0,157.6493,157.6681,157.3678,157.3865,9645.0
2021-08-18 11:50:00,167.73,167.92,167.69,167.73,10314.0,157.4053,157.5836,157.3678,157.4053,10314.0
2021-08-18 12:00:00,167.74,167.96,167.68,167.91,17795.0,157.4147,157.6211,157.3584,157.5742,17795.0
2021-08-18 12:10:00,167.89,168.03,167.79,167.81,12969.0,157.5555,157.6868,157.4616,157.4804,12969.0
2021-08-18 12:20:00,167.75,167.75,167.34,167.39,11716.0,157.4241,157.4241,157.0393,157.0862,11716.0
2021-08-18 12:30:00,167.33,167.37,167.28,167.33,8619.0,157.0299,157.0675,156.983,157.0299,8619.0
2021-08-18 12:40:00,167.36,167.48,167.31,167.46,8262.0,157.0581,157.1707,157.0112,157.1519,8262.0
2021-08-18 12:50:00,167.46,167.59,167.36,167.59,8132.0,157.1519,157.2739,157.0581,157.2739,8132.0
2021-08-18 13:00:00,167.56,167.65,167.47,167.64,8335.0,157.2458,157.3302,157.1613,157.3208,8335.0
2021-08-18 13:10:00,167.65,167.65,167.46,167.52,12222.0,157.3302,157.3302,157.1519,157.2082,12222.0
2021-08-18 13:20:00,167.56,167.65,167.4,167.52,5755.0,157.2458,157.3302,157.0956,157.2082,5755.0
2021-08-18 13:30:00,167.59,167.66,167.56,167.65,11275.0,157.2739,157.3396,157.2458,157.3302,11275.0
2021-08-18 13:40:00,167.64,167.83,167.63,167.83,18563.0,157.3208,157.4991,157.3115,157.4991,18563.0
2021-08-18 13:50:00,167.85,167.97,167.83,167.92,10447.0,157.5179,157.6305,157.4991,157.5836,10447.0
2021-08-18 14:00:00,167.9,168.17,167.85,168.07,27114.0,157.5648,157.8182,157.5179,157.7244,27114.0
2021-08-18 14:10:00,168.11,168.18,167.44,167.5,19709.0,157.7619,157.8276,157.1332,157.1895,19709.0
2021-08-18 14:20:00,167.47,168.0,167.44,168.0,19243.0,157.1613,157.6587,157.1332,157.6587,19243.0
2021-08-18 14:30:00,168.04,168.09,167.92,167.96,15671.0,157.6962,157.7431,157.5836,157.6211,15671.0
2021-08-18 14:40:00,167.98,167.98,167.64,167.69,15421.0,157.6399,157.6399,157.3208,157.3678,15421.0
2021-08-18 14:50:00,167.72,167.88,167.63,167.86,14346.0,157.3959,157.5461,157.3115,157.5273,14346.0
2021-08-18 15:00:00,167.84,167.85,167.63,167.75,15136.0,157.5085,157.5179,157.3115,157.4241,15136.0
2021-08-18 15:10:00,167.73,167.88,167.7,167.8,13155.0,157.4053,157.5461,157.3772,157.471,13155.0
2021-08-18 15:20:00,167.78,167.78,167.33,167.35,17844.0,157.4522,157.4522,157.0299,157.0487,17844.0
2021-08-18 15:30:00,167.33,167.33,166.95,167.0,26723.0,157.0299,157.0299,156.6733,156.7202,26723.0
2021-08-18 15:40:00,167.01,167.34,166.8,166.8,43994.0,156.7296,157.0393,156.5326,156.5326,43994.0
2021-08-18 15:50:00,166.76,166.97,166.33,166.44,93433.0,156.495,156.6921,156.0915,156.1947,93433.0
2021-08-19 09:30:00,165.04,165.74,163.57,165.5,28153.0,154.8809,155.5378,153.5014,155.3126,28153.0
2021-08-19 09:40:00,165.53,166.08,165.2,166.0,9925.0,155.3407,155.8569,155.031,155.7818,9925.0
2021-08-19 09:50:00,165.89,166.51,165.89,166.32,6387.0,155.6786,156.2604,155.6786,156.0821,6387.0
2021-08-19 10:00:00,166.19,166.48,166.17,166.18,7258.0,155.9601,156.2322,155.9413,155.9507,7258.0
2021-08-19 10:10:00,166.26,166.62,166.08,166.61,5743.0,156.0258,156.3636,155.8569,156.3542,5743.0
2021-08-19 10:20:00,166.56,166.57,166.03,166.16,19776.0,156.3073,156.3167,155.8099,155.9319,19776.0
2021-08-19 10:30:00,166.09,166.09,165.34,165.38,8121.0,155.8663,155.8663,155.1624,155.2,8121.0
2021-08-19 10:40:00,165.36,165.5,165.17,165.27,10037.0,155.1812,155.3126,155.0029,155.0967,10037.0
2021-08-19 10:50:00,165.29,166.31,165.29,166.27,9629.0,155.1155,156.0727,155.1155,156.0352,9629.0
2021-08-19 11:00:00,166.28,166.29,165.93,165.93,15153.0,156.0446,156.0539,155.7161,155.7161,15153.0
2021-08-19 11:10:00,166.04,166.1,165.83,165.98,14728.0,155.8193,155.8756,155.6223,155.763,14728.0
2021-08-19 11:20:00,165.95,166.12,165.82,165.83,10930.0,155.7349,155.8944,155.6129,155.6223,10930.0
2021-08-19 11:30:00,166.05,166.47,165.94,166.41,13913.0,155.8287,156.2229,155.7255,156.1666,13913.0
2021-08-19 11:40:00,166.44,167.21,166.44,167.2,8906.0,156.1947,156.9173,156.1947,156.9079,8906.0
2021-08-19 11:50:00,167.22,167.41,167.2,167.3,12760.0,156.9267,157.105,156.9079,157.0018,12760.0
2021-08-19 12:00:00,167.29,167.34,166.86,166.89,7958.0,156.9924,157.0393,156.5889,156.617,7958.0
2021-08-19 12:10:00,166.88,167.07,166.85,167.02,9723.0,156.6076,156.7859,156.5795,156.739,9723.0
2021-08-19 12:20:00,166.95,167.2,166.9,167.16,8920.0,156.6733,156.9079,156.6264,156.8704,8920.0
2021-08-19 12:30:00,167.23,167.32,166.98,167.32,26749.0,156.9361,157.0205,156.7015,157.0205,26749.0
2021-08-19 12:40:00,167.28,167.33,167.06,167.13,9274.0,156.983,157.0299,156.7765,156.8422,9274.0
2021-08-19 12:50:00,167.11,167.35,167.1,167.29,10155.0,156.8235,157.0487,156.8141,156.9924,10155.0
2021-08-19 13:00:00,167.25,167.25,166.96,167.0,13349.0,156.9549,156.9549,156.6827,156.7202,13349.0
2021-08-19 13:10:00,167.04,167.24,167.01,167.18,11573.0,156.7578,156.9455,156.7296,156.8892,11573.0
2021-08-19 13:20:00,167.19,167.2,166.74,166.76,17648.0,156.8985,156.9079,156.4762,156.495,17648.0
2021-08-19 13:30:00,166.77,166.85,166.49,166.85,20930.0,156.5044,156.5795,156.2416,156.5795,20930.0
2021-08-19 13:40:00,166.85,167.05,166.72,166.9,31432.0,156.5795,156.7672,156.4575,156.6264,31432.0
2021-08-19 13:50:00,166.95,167.01,166.76,166.77,28585.0,156.6733,156.7296,156.495,156.5044,28585.0
2021-08-19 14:00:00,166.78,166.95,166.74,166.93,34547.0,156.5138,156.6733,156.4762,156.6545,34547.0
2021-08-19 14:10:00,166.92,167.33,166.88,167.27,17083.0,156.6452,157.0299,156.6076,156.9736,17083.0
2021-08-19 14:20:00,167.25,167.42,167.09,167.09,16728.0,156.9549,157.1144,156.8047,156.8047,16728.0
2021-08-19 14:30:00,166.99,167.24,166.66,167.21,17621.0,156.7109,156.9455,156.4012,156.9173,17621.0
2021-08-19 14:40:00,167.16,167.28,167.02,167.27,19488.0,156.8704,156.983,156.739,156.9736,19488.0
2021-08-19 14:50:00,167.27,167.75,166.94,167.59,44799.0,156.9736,157.4241,156.6639,157.2739,44799.0
2021-08-19 15:00:00,167.63,167.88,167.62,167.82,23648.0,157.3115,157.5461,157.3021,157.4898,23648.0
2021-08-19 15:10:00,167.82,168.01,167.74,168.01,33129.0,157.4898,157.6681,157.4147,157.6681,33129.0
2021-08-19 15:20:00,168.02,168.18,167.97,168.07,30898.0,157.6775,157.8276,157.6305,157.7244,30898.0
2021-08-19 15:30:00,168.05,168.09,167.72,167.72,35511.0,157.7056,157.7431,157.3959,157.3959,35511.0
2021-08-19 15:40:00,167.72,167.75,167.09,167.24,43334.0,157.3959,157.4241,156.8047,156.9455,43334.0
2021-08-19 15:50:00,167.19,167.36,166.76,166.92,157423.0,156.8985,157.0581,156.495,156.6452,157423.0
2021-08-20 09:30:00,167.92,167.92,166.31,166.7,62879.0,157.5836,157.5836,156.0727,156.4387,62879.0
2021-08-20 09:40:00,166.63,167.26,166.3,167.12,11138.0,156.373,156.9642,156.0633,156.8329,11138.0
2021-08-20 09:50:00,167.07,167.12,166.59,166.82,9652.0,156.7859,156.8329,156.3355,156.5513,9652.0
2021-08-20 10:00:00,166.91,167.13,166.64,166.75,8706.0,156.6358,156.8422,156.3824,156.4856,8706.0
2021-08-20 10:10:00,166.76,166.9,166.23,166.72,20850.0,156.495,156.6264,155.9976,156.4575,20850.0
2021-08-20 10:20:00,166.76,167.07,166.7,166.9,26288.0,156.495,156.7859,156.4387,156.6264,26288.0
2021-08-20 10:30:00,166.82,167.03,166.62,166.68,10366.0,156.5513,156.7484,156.3636,156.4199,10366.0
2021-08-20 10:40:00,166.71,166.87,166.65,166.82,4277.0,156.4481,156.5982,156.3918,156.5513,4277.0
2021-08-20 10:50:00,166.76,166.81,166.48,166.6,5040.0,156.495,156.5419,156.2322,156.3449,5040.0
2021-08-20 11:00:00,166.51,167.0,166.51,166.96,14093.0,156.2604,156.7202,156.2604,156.6827,14093.0
2021-08-20 11:10:00,167.0,167.21,166.92,167.05,13312.0,156.7202,156.9173,156.6452,156.7672,13312.0
2021-08-20 11:20:00,167.06,167.24,166.9,166.94,12118.0,156.7765,156.9455,156.6264,156.6639,12118.0
2021-08-20 11:30:00,166.99,167.3,166.98,167.16,7909.0,156.7109,157.0018,156.7015,156.8704,7909.0
2021-08-20 11:40:00,167.19,167.44,167.09,167.27,19171.0,156.8985,157.1332,156.8047,156.9736,19171.0
2021-08-20 11:50:00,167.31,167.43,167.23,167.39,10640.0,157.0112,157.1238,156.9361,157.0862,10640.0
2021-08-20 12:00:00,167.39,167.54,167.27,167.33,5644.0,157.0862,157.227,156.9736,157.0299,5644.0
2021-08-20 12:10:00,167.3,167.35,167.09,167.1,4525.0,157.0018,157.0487,156.8047,156.8141,4525.0
2021-08-20 12:20:00,167.09,167.35,167.0,167.34,7001.0,156.8047,157.0487,156.7202,157.0393,7001.0
2021-08-20 12:30:00,167.3,167.39,167.27,167.34,8523.0,157.0018,157.0862,156.9736,157.0393,8523.0
2021-08-20 12:40:00,167.34,167.41,167.29,167.35,12968.0,157.0393,157.105,156.9924,157.0487,12968.0
2021-08-20 12:50:00,167.34,167.45,167.22,167.22,24917.0,157.0393,157.1425,156.9267,156.9267,24917.0
2021-08-20 13:00:00,167.25,167.4,167.25,167.37,11806.0,156.9549,157.0956,156.9549,157.0675,11806.0
2021-08-20 13:10:00,167.38,167.59,167.35,167.54,4641.0,157.0768,157.2739,157.0487,157.227,4641.0
2021-08-20 13:20:00,167.52,167.67,167.4,167.5,25172.0,157.2082,157.349,157.0956,157.1895,25172.0
2021-08-20 13:30:00,167.51,167.59,167.45,167.48,9906.0,157.1988,157.2739,157.1425,157.1707,9906.0
2021-08-20 13:40:00,167.47,167.76,167.47,167.59,13517.0,157.1613,157.4335,157.1613,157.2739,13517.0
2021-08-20 13:50:00,167.53,167.61,167.46,167.52,9869.0,157.2176,157.2927,157.1519,157.2082,9869.0
2021-08-20 14:00:00,167.55,167.75,167.55,167.7,9269.0,157.2364,157.4241,157.2364,157.3772,9269.0
2021-08-20 14:10:00,167.73,167.86,167.73,167.82,6205.0,157.4053,157.5273,157.4053,157.4898,6205.0
2021-08-20 14:20:00,167.7,167.7,167.4,167.41,9217.0,157.3772,157.3772,157.0956,157.105,9217.0
2021-08-20 14:30:00,167.42,167.42,167.29,167.37,6097.0,157.1144,157.1144,156.9924,157.0675,6097.0
2021-08-20 14:40:00,167.37,167.46,167.15,167.15,5922.0,157.0675,157.1519,156.861,156.861,5922.0
2021-08-20 14:50:00,167.19,167.28,167.15,167.2,9699.0,156.8985,156.983,156.861,156.9079,9699.0
2021-08-20 15:00:00,167.21,167.3,167.15,167.22,9248.0,156.9173,157.0018,156.861,156.9267,9248.0
2021-08-20 15:10:00,167.21,167.35,167.21,167.29,17259.0,156.9173,157.0487,156.9173,156.9924,17259.0
2021-08-20 15:20:00,167.34,167.56,167.32,167.56,18829.0,157.0393,157.2458,157.0205,157.2458,18829.0
2021-08-20 15:30:00,167.52,167.54,167.4,167.46,16691.0,157.2082,157.227,157.0956,157.1519,16691.0
2021-08-20 15:40:00,167.46,167.78,167.37,167.71,34202.0,157.1519,157.4522,157.0675,157.3865,34202.0
2021-08-20 15:50:00,167.71,167.73,167.43,167.47,81832.0,157.3865,157.4053,157.1238,157.1613,81832.0
2021-08-23 09:30:00,168.29,168.77,168.0,168.01,29714.0,157.9308,158.3813,157.6587,157.6681,29714.0
2021-08-23 09:40:00,168.05,168.43,167.73,167.86,14134.0,157.7056,158.0622,157.4053,157.5273,14134.0
2021-08-23 09:50:00,167.95,168.41,167.89,168.22,14565.0,157.6118,158.0434,157.5555,157.8651,14565.0
2021-08-23 10:00:00,168.22,168.53,168.12,168.51,17233.0,157.8651,158.1561,157.7713,158.1373,17233.0
2021-08-23 10:10:00,168.6,169.03,168.6,168.96,24366.0,158.2218,158.6253,158.2218,158.5596,24366.0
2021-08-23 10:20:00,168.96,169.03,168.61,168.81,31782.0,158.5596,158.6253,158.2311,158.4188,31782.0
2021-08-23 10:30:00,168.83,169.0,168.59,168.98,20448.0,158.4376,158.5971,158.2124,158.5784,20448.0
2021-08-23 10:40:00,168.97,169.25,168.94,169.08,22291.0,158.569,158.8317,158.5408,158.6722,22291.0
2021-08-23 10:50:00,169.16,169.29,169.06,169.11,28245.0,158.7473,158.8693,158.6534,158.7004,28245.0
2021-08-23 11:00:00,169.09,169.54,168.96,169.51,14711.0,158.6816,159.1039,158.5596,159.0757,14711.0
2021-08-23 11:10:00,169.52,169.65,169.48,169.55,20417.0,159.0851,159.2071,159.0476,159.1133,20417.0
2021-08-23 11:20:00,169.59,169.59,169.2,169.23,19148.0,159.1508,159.1508,158.7848,158.813,19148.0
2021-08-23 11:30:00,169.25,169.32,169.14,169.15,28651.0,158.8317,158.8974,158.7285,158.7379,28651.0
2021-08-23 11:40:00,169.18,169.18,168.93,168.97,9551.0,158.766,158.766,158.5314,158.569,9551.0
2021-08-23 11:50:00,168.98,169.15,168.96,169.06,13367.0,158.5784,158.7379,158.5596,158.6534,13367.0
2021-08-23 12:00:00,169.08,169.17,169.02,169.16,12413.0,158.6722,158.7567,158.6159,158.7473,12413.0
2021-08-23 12:10:00,169.18,169.29,169.18,169.29,12620.0,158.766,158.8693,158.766,158.8693,12620.0
2021-08-23 12:20:00,169.31,169.4,169.22,169.27,12342.0,158.888,158.9725,158.8036,158.8505,12342.0
2021-08-23 12:30:00,169.29,169.58,169.24,169.25,40420.0,158.8693,159.1414,158.8224,158.8317,40420.0
2021-08-23 12:40:00,169.27,169.31,169.02,169.04,7320.0,158.8505,158.888,158.6159,158.6347,7320.0
2021-08-23 12:50:00,169.05,169.4,169.04,169.39,8150.0,158.6441,158.9725,158.6347,158.9631,8150.0
2021-08-23 13:00:00,169.41,169.48,169.32,169.46,9112.0,158.9819,159.0476,158.8974,159.0288,9112.0
2021-08-23 13:10:00,169.46,169.53,169.25,169.3,21202.0,159.0288,159.0945,158.8317,158.8787,21202.0
2021-08-23 13:20:00,169.27,169.34,169.14,169.24,8958.0,158.8505,158.9162,158.7285,158.8224,8958.0
2021-08-23 13:30:00,169.23,169.28,169.1,169.11,14033.0,158.813,158.8599,158.691,158.7004,14033.0
2021-08-23 13:40:00,169.13,169.16,169.02,169.07,13251.0,158.7191,158.7473,158.6159,158.6628,13251.0
2021-08-23 13:50:00,169.15,169.24,169.09,169.22,8148.0,158.7379,158.8224,158.6816,158.8036,8148.0
2021-08-23 14:00:00,169.22,169.31,169.15,169.27,8774.0,158.8036,158.888,158.7379,158.8505,8774.0
2021-08-23 14:10:00,169.27,169.4,169.08,169.22,15474.0,158.8505,158.9725,158.6722,158.8036,15474.0
2021-08-23 14:20:00,169.22,169.28,169.11,169.22,15652.0,158.8036,158.8599,158.7004,158.8036,15652.0
2021-08-23 14:30:00,169.2,169.31,169.17,169.18,12746.0,158.7848,158.888,158.7567,158.766,12746.0
2021-08-23 14:40:00,169.18,169.18,169.09,169.12,10848.0,158.766,158.766,158.6816,158.7097,10848.0
2021-08-23 14:50:00,169.13,169.24,169.11,169.13,15290.0,158.7191,158.8224,158.7004,158.7191,15290.0
2021-08-23 15:00:00,169.13,169.24,169.12,169.19,12758.0,158.7191,158.8224,158.7097,158.7754,12758.0
2021-08-23 15:10:00,169.18,169.18,168.98,169.0,13844.0,158.766,158.766,158.5784,158.5971,13844.0
2021-08-23 15:20:00,169.02,169.11,169.01,169.06,13432.0,158.6159,158.7004,158.6065,158.6534,13432.0
2021-08-23 15:30:00,169.06,169.08,168.95,168.95,31000.0,158.6534,158.6722,158.5502,158.5502,31000.0
2021-08-23 15:40:00,168.96,169.11,168.94,169.06,48773.0,158.5596,158.7004,158.5408,158.6534,48773.0
2021-08-23 15:50:00,169.06,169.13,168.79,168.83,125480.0,158.6534,158.7191,158.4001,158.4376,125480.0
2021-08-24 09:30:00,168.4,169.97,167.67,169.85,51264.0,158.0341,159.5074,157.349,159.3948,51264.0
2021-08-24 09:40:00,169.85,169.95,169.52,169.8,12721.0,159.3948,159.4887,159.0851,159.3479,12721.0
2021-08-24 09:50:00,169.85,170.14,169.55,170.14,16539.0,159.3948,159.667,159.1133,159.667,16539.0
2021-08-24 10:00:00,170.09,170.26,169.28,169.39,19647.0,159.62,159.7796,158.8599,158.9631,19647.0
2021-08-24 10:10:00,169.42,169.71,169.32,169.68,8020.0,158.9913,159.2634,158.8974,159.2353,8020.0
2021-08-24 10:20:00,169.66,169.67,169.42,169.56,8320.0,159.2165,159.2259,158.9913,159.1227,8320.0
2021-08-24 10:30:00,169.57,169.57,169.29,169.42,17682.0,159.132,159.132,158.8693,158.9913,17682.0
2021-08-24 10:40:00,169.44,169.51,169.35,169.47,14887.0,159.01,159.0757,158.9256,159.0382,14887.0
2021-08-24 10:50:00,169.52,169.57,169.41,169.5,54058.0,159.0851,159.132,158.9819,159.0664,54058.0
2021-08-24 11:00:00,169.48,169.62,169.4,169.53,42381.0,159.0476,159.179,158.9725,159.0945,42381.0
2021-08-24 11:10:00,169.48,169.61,169.47,169.52,7434.0,159.0476,159.1696,159.0382,159.0851,7434.0
2021-08-24 11:20:00,169.52,169.73,169.45,169.68,10290.0,159.0851,159.2822,159.0194,159.2353,10290.0
2021-08-24 11:30:00,169.65,169.79,169.58,169.67,8172.0,159.2071,159.3385,159.1414,159.2259,8172.0
2021-08-24 11:40:00,169.56,169.59,169.45,169.59,17909.0,159.1227,159.1508,159.0194,159.1508,17909.0
2021-08-24 11:50:00,169.57,169.6,169.47,169.49,19056.0,159.132,159.1602,159.0382,159.057,19056.0
2021-08-24 12:00:00,169.51,169.51,169.39,169.4,49877.0,159.0757,159.0757,158.9631,158.9725,49877.0
2021-08-24 12:10:00,169.42,169.45,169.35,169.37,28212.0,158.9913,159.0194,158.9256,158.9444,28212.0
2021-08-24 12:20:00,169.37,169.37,169.16,169.2,26824.0,158.9444,158.9444,158.7473,158.7848,26824.0
2021-08-24 12:30:00,169.23,169.29,169.16,169.25,18510.0,158.813,158.8693,158.7473,158.8317,18510.0
2021-08-24 12:40:00,169.24,169.44,169.22,169.42,16971.0,158.8224,159.01,158.8036,158.9913,16971.0
2021-08-24 12:50:00,169.41,169.46,169.32,169.32,16691.0,158.9819,159.0288,158.8974,158.8974,16691.0
2021-08-24 13:00:00,169.34,169.47,169.32,169.46,13888.0,158.9162,159.0382,158.8974,159.0288,13888.0
2021-08-24 13:10:00,169.47,169.68,169.46,169.57,11309.0,159.0382,159.2353,159.0288,159.132,11309.0
2021-08-24 13:20:00,169.56,169.6,169.51,169.58,7864.0,159.1227,159.1602,159.0757,159.1414,7864.0
2021-08-24 13:30:00,169.61,169.63,169.52,169.52,12087.0,159.1696,159.1883,159.0851,159.0851,12087.0
2021-08-24 13:40:00,169.54,169.63,169.54,169.63,10458.0,159.1039,159.1883,159.1039,159.1883,10458.0
2021-08-24 13:50:00,169.63,169.63,169.51,169.57,13106.0,159.1883,159.1883,159.0757,159.132,13106.0
2021-08-24 14:00:00,169.58,169.7,169.58,169.67,15406.0,159.1414,159.254,159.1414,159.2259,15406.0
2021-08-24 14:10:00,169.71,169.74,169.65,169.71,11038.0,159.2634,159.2916,159.2071,159.2634,11038.0
2021-08-24 14:20:00,169.69,169.71,169.62,169.64,9437.0,159.2447,159.2634,159.179,159.1977,9437.0
2021-08-24 14:30:00,169.63,169.71,169.63,169.7,9929.0,159.1883,159.2634,159.1883,159.254,9929.0
2021-08-24 14:40:00,169.71,169.8,169.71,169.8,15493.0,159.2634,159.3479,159.2634,159.3479,15493.0
2021-08-24 14:50:00,169.82,169.88,169.81,169.86,18168.0,159.3667,159.423,159.3573,159.4042,18168.0
2021-08-24 15:00:00,169.86,169.86,169.45,169.58,87584.0,159.4042,159.4042,159.0194,159.1414,87584.0
2021-08-24 15:10:00,169.58,169.63,169.37,169.51,72104.0,159.1414,159.1883,158.9444,159.0757,72104.0
2021-08-24 15:20:00,169.52,169.52,169.34,169.42,43549.0,159.0851,159.0851,158.9162,158.9913,43549.0
2021-08-24 15:30:00,169.42,169.5,169.28,169.39,30940.0,158.9913,159.0664,158.8599,158.9631,30940.0
2021-08-24 15:40:00,169.4,169.62,169.37,169.55,37825.0,158.9725,159.179,158.9444,159.1133,37825.0
2021-08-24 15:50:00,169.56,169.57,169.4,169.44,84931.0,159.1227,159.132,158.9725,159.01,84931.0
2021-08-25 09:30:00,169.77,169.98,169.42,169.89,21469.0,159.3197,159.5168,158.9913,159.4323,21469.0
2021-08-25 09:40:00,169.87,170.29,169.8,170.21,15572.0,159.4136,159.8077,159.3479,159.7326,15572.0
2021-08-25 09:50:00,170.22,170.37,170.01,170.11,13085.0,159.742,159.8828,159.545,159.6388,13085.0
2021-08-25 10:00:00,170.11,170.67,170.05,170.59,19573.0,159.6388,160.1643,159.5825,160.0893,19573.0
2021-08-25 10:10:00,170.64,171.03,170.59,170.72,15836.0,160.1362,160.5022,160.0893,160.2113,15836.0
2021-08-25 10:20:00,170.77,170.82,170.54,170.62,12129.0,160.2582,160.3051,160.0423,160.1174,12129.0
2021-08-25 10:30:00,170.58,171.09,170.43,170.95,12493.0,160.0799,160.5585,159.9391,160.4271,12493.0
2021-08-25 10:40:00,170.97,171.27,170.97,171.05,15285.0,160.4459,160.7274,160.4459,160.5209,15285.0
2021-08-25 10:50:00,171.07,171.07,170.69,170.69,9708.0,160.5397,160.5397,160.1831,160.1831,9708.0
2021-08-25 11:00:00,170.75,170.8,170.6,170.7,18052.0,160.2394,160.2863,160.0986,160.1925,18052.0
2021-08-25 11:10:00,170.68,170.9,170.67,170.89,21224.0,160.1737,160.3802,160.1643,160.3708,21224.0
2021-08-25 11:20:00,170.92,171.13,170.85,170.87,14426.0,160.3989,160.596,160.3333,160.352,14426.0
2021-08-25 11:30:00,170.87,170.88,170.64,170.72,10501.0,160.352,160.3614,160.1362,160.2113,10501.0
2021-08-25 11:40:00,170.72,170.86,170.69,170.83,3035.0,160.2113,160.3426,160.1831,160.3145,3035.0
2021-08-25 11:50:00,170.86,171.0,170.81,170.97,6979.0,160.3426,160.474,160.2957,160.4459,6979.0
2021-08-25 12:00:00,171.01,171.09,170.94,171.01,10639.0,160.4834,160.5585,160.4177,160.4834,10639.0
2021-08-25 12:10:00,170.99,171.18,170.99,171.15,5220.0,160.4646,160.6429,160.4646,160.6148,5220.0
2021-08-25 12:20:00,171.16,171.32,171.16,171.16,10784.0,160.6242,160.7743,160.6242,160.6242,10784.0
2021-08-25 12:30:00,171.1,171.1,170.87,170.89,4028.0,160.5679,160.5679,160.352,160.3708,4028.0
2021-08-25 12:40:00,170.85,170.87,170.66,170.67,8592.0,160.3333,160.352,160.1549,160.1643,8592.0
2021-08-25 12:50:00,170.66,170.76,170.58,170.59,7160.0,160.1549,160.2488,160.0799,160.0893,7160.0
2021-08-25 13:00:00,170.6,170.77,170.6,170.72,7344.0,160.0986,160.2582,160.0986,160.2113,7344.0
2021-08-25 13:10:00,170.71,170.86,170.62,170.63,11475.0,160.2019,160.3426,160.1174,160.1268,11475.0
2021-08-25 13:20:00,170.68,170.79,170.61,170.65,4907.0,160.1737,160.2769,160.108,160.1456,4907.0
2021-08-25 13:30:00,170.7,170.78,170.65,170.77,4297.0,160.1925,160.2676,160.1456,160.2582,4297.0
2021-08-25 13:40:00,170.75,170.79,170.65,170.68,7647.0,160.2394,160.2769,160.1456,160.1737,7647.0
2021-08-25 13:50:00,170.64,170.66,170.48,170.48,9936.0,160.1362,160.1549,159.986,159.986,9936.0
2021-08-25 14:00:00,170.5,170.52,170.29,170.5,18477.0,160.0048,160.0236,159.8077,160.0048,18477.0
2021-08-25 14:10:00,170.5,170.81,170.5,170.8,10356.0,160.0048,160.2957,160.0048,160.2863,10356.0
2021-08-25 14:20:00,170.78,171.02,170.61,170.61,39164.0,160.2676,160.4928,160.108,160.108,39164.0
2021-08-25 14:30:00,170.61,170.85,170.48,170.48,15601.0,160.108,160.3333,159.986,159.986,15601.0
2021-08-25 14:40:00,170.46,170.5,170.39,170.45,7432.0,159.9673,160.0048,159.9016,159.9579,7432.0
2021-08-25 14:50:00,170.46,170.61,170.44,170.54,16199.0,159.9673,160.108,159.9485,160.0423,16199.0
2021-08-25 15:00:00,170.59,170.59,170.47,170.48,5986.0,160.0893,160.0893,159.9766,159.986,5986.0
2021-08-25 15:10:00,170.48,170.48,170.36,170.36,9659.0,159.986,159.986,159.8734,159.8734,9659.0
2021-08-25 15:20:00,170.37,170.37,170.09,170.33,25337.0,159.8828,159.8828,159.62,159.8453,25337.0
2021-08-25 15:30:00,170.35,170.57,170.33,170.38,9535.0,159.864,160.0705,159.8453,159.8922,9535.0
2021-08-25 15:40:00,170.39,170.53,170.3,170.32,18426.0,159.9016,160.0329,159.8171,159.8359,18426.0
2021-08-25 15:50:00,170.33,170.35,170.18,170.23,79986.0,159.8453,159.864,159.7045,159.7514,79986.0
2021-08-26 09:30:00,170.27,170.57,169.88,170.11,46462.0,159.789,160.0705,159.423,159.6388,46462.0
2021-08-26 09:40:00,170.15,170.48,169.93,169.93,12710.0,159.6763,159.986,159.4699,159.4699,12710.0
2021-08-26 09:50:00,169.97,170.32,169.86,170.21,10609.0,159.5074,159.8359,159.4042,159.7326,10609.0
2021-08-26 10:00:00,170.27,170.36,169.87,169.96,21367.0,159.789,159.8734,159.4136,159.498,21367.0
2021-08-26 10:10:00,170.09,170.44,170.09,170.3,18779.0,159.62,159.9485,159.62,159.8171,18779.0
2021-08-26 10:20:00,170.32,170.37,169.7,170.05,10064.0,159.8359,159.8828,159.254,159.5825,10064.0
2021-08-26 10:30:00,170.09,170.22,169.82,169.9,8967.0,159.62,159.742,159.3667,159.4417,8967.0
2021-08-26 10:40:00,169.85,170.01,169.76,169.81,25641.0,159.3948,159.545,159.3103,159.3573,25641.0
2021-08-26 10:50:00,169.84,169.84,169.51,169.75,17835.0,159.3854,159.3854,159.0757,159.301,17835.0
2021-08-26 11:00:00,169.73,169.99,169.66,169.97,11418.0,159.2822,159.5262,159.2165,159.5074,11418.0
2021-08-26 11:10:00,170.0,170.26,169.97,170.26,8282.0,159.5356,159.7796,159.5074,159.7796,8282.0
2021-08-26 11:20:00,170.29,170.37,170.11,170.11,5576.0,159.8077,159.8828,159.6388,159.6388,5576.0
2021-08-26 11:30:00,170.09,170.24,169.95,170.24,4921.0,159.62,159.7608,159.4887,159.7608,4921.0
2021-08-26 11:40:00,170.26,170.27,170.05,170.1,7061.0,159.7796,159.789,159.5825,159.6294,7061.0
2021-08-26 11:50:00,170.1,170.16,170.05,170.05,5300.0,159.6294,159.6857,159.5825,159.5825,5300.0
2021-08-26 12:00:00,170.07,170.24,170.03,170.18,6944.0,159.6013,159.7608,159.5637,159.7045,6944.0
2021-08-26 12:10:00,170.17,170.34,170.16,170.21,7704.0,159.6951,159.8546,159.6857,159.7326,7704.0
2021-08-26 12:20:00,170.22,170.41,170.17,170.29,21717.0,159.742,159.9203,159.6951,159.8077,21717.0
2021-08-26 12:30:00,170.28,170.29,170.08,170.11,9717.0,159.7983,159.8077,159.6106,159.6388,9717.0
2021-08-26 12:40:00,170.1,170.18,170.06,170.12,6055.0,159.6294,159.7045,159.5919,159.6482,6055.0
2021-08-26 12:50:00,170.12,170.17,169.95,170.07,11645.0,159.6482,159.6951,159.4887,159.6013,11645.0
2021-08-26 13:00:00,170.07,170.07,170.0,170.05,6470.0,159.6013,159.6013,159.5356,159.5825,6470.0
2021-08-26 13:10:00,170.04,170.2,170.03,170.06,9776.0,159.5731,159.7233,159.5637,159.5919,9776.0
2021-08-26 13:20:00,170.08,170.08,169.92,169.94,9766.0,159.6106,159.6106,159.4605,159.4793,9766.0
2021-08-26 13:30:00,169.97,170.03,169.91,169.99,9462.0,159.5074,159.5637,159.4511,159.5262,9462.0
2021-08-26 13:40:00,169.99,170.06,169.9,169.92,11201.0,159.5262,159.5919,159.4417,159.4605,11201.0
2021-08-26 13:50:00,169.91,169.98,169.85,169.95,11477.0,159.4511,159.5168,159.3948,159.4887,11477.0
2021-08-26 14:00:00,169.95,169.95,169.61,169.65,16310.0,159.4887,159.4887,159.1696,159.2071,16310.0
2021-08-26 14:10:00,169.67,169.74,169.55,169.55,12229.0,159.2259,159.2916,159.1133,159.1133,12229.0
2021-08-26 14:20:00,169.56,169.68,169.5,169.5,12329.0,159.1227,159.2353,159.0664,159.0664,12329.0
2021-08-26 14:30:00,169.5,169.64,169.43,169.58,38283.0,159.0664,159.1977,159.0007,159.1414,38283.0
2021-08-26 14:40:00,169.57,169.6,169.31,169.35,17620.0,159.132,159.1602,158.888,158.9256,17620.0
2021-08-26 14:50:00,169.33,169.42,169.26,169.3,12480.0,158.9068,158.9913,158.8411,158.8787,12480.0
2021-08-26 15:00:00,169.3,169.34,169.19,169.26,15990.0,158.8787,158.9162,158.7754,158.8411,15990.0
2021-08-26 15:10:00,169.29,169.45,169.19,169.44,17259.0,158.8693,159.0194,158.7754,159.01,17259.0
2021-08-26 15:20:00,169.44,169.59,169.4,169.56,17882.0,159.01,159.1508,158.9725,159.1227,17882.0
2021-08-26 15:30:00,169.55,169.62,169.27,169.27,22403.0,159.1133,159.179,158.8505,158.8505,22403.0
2021-08-26 15:40:00,169.29,169.45,169.24,169.34,51954.0,158.8693,159.0194,158.8224,158.9162,51954.0
2021-08-26 15:50:00,169.35,169.54,169.34,169.39,101115.0,158.9256,159.1039,158.9162,158.9631,101115.0
2021-08-27 09:30:00,170.13,170.38,168.64,170.33,28556.0,159.6576,159.8922,158.2593,159.8453,28556.0
2021-08-27 09:40:00,170.37,170.4,169.86,169.86,15082.0,159.8828,159.911,159.4042,159.4042,15082.0
2021-08-27 09:50:00,169.86,170.09,169.76,170.09,13305.0,159.4042,159.62,159.3103,159.62,13305.0
2021-08-27 10:00:00,170.01,170.57,169.79,170.49,25782.0,159.545,160.0705,159.3385,159.9954,25782.0
2021-08-27 10:10:00,170.52,170.67,170.33,170.45,10528.0,160.0236,160.1643,159.8453,159.9579,10528.0
2021-08-27 10:20:00,170.46,170.59,170.3,170.3,6501.0,159.9673,160.0893,159.8171,159.8171,6501.0
2021-08-27 10:30:00,170.37,170.37,169.91,169.94,29783.0,159.8828,159.8828,159.4511,159.4793,29783.0
2021-08-27 10:40:00,169.97,170.08,169.71,170.04,28876.0,159.5074,159.6106,159.2634,159.5731,28876.0
2021-08-27 10:50:00,170.06,170.38,170.06,170.07,6754.0,159.5919,159.8922,159.5919,159.6013,6754.0
2021-08-27 11:00:00,170.08,170.33,170.05,170.05,7442.0,159.6106,159.8453,159.5825,159.5825,7442.0
2021-08-27 11:10:00,170.05,170.2,169.95,170.08,35272.0,159.5825,159.7233,159.4887,159.6106,35272.0
2021-08-27 11:20:00,170.1,170.1,169.96,169.97,7632.0,159.6294,159.6294,159.498,159.5074,7632.0
2021-08-27 11:30:00,170.01,170.06,169.97,170.05,5068.0,159.545,159.5919,159.5074,159.5825,5068.0
2021-08-27 11:40:00,170.09,170.13,169.83,169.88,6166.0,159.62,159.6576,159.376,159.423,6166.0
2021-08-27 11:50:00,169.85,169.93,169.73,169.78,7714.0,159.3948,159.4699,159.2822,159.3291,7714.0
2021-08-27 12:00:00,169.78,169.8,169.49,169.53,13037.0,159.3291,159.3479,159.057,159.0945,13037.0
2021-08-27 12:10:00,169.51,169.51,169.25,169.34,23081.0,159.0757,159.0757,158.8317,158.9162,23081.0
2021-08-27 12:20:00,169.34,169.61,169.28,169.56,43480.0,158.9162,159.1696,158.8599,159.1227,43480.0
2021-08-27 12:30:00,169.56,169.74,169.56,169.74,14914.0,159.1227,159.2916,159.1227,159.2916,14914.0
2021-08-27 12:40:00,169.75,169.86,169.7,169.84,23953.0,159.301,159.4042,159.254,159.3854,23953.0
2021-08-27 12:50:00,169.85,170.02,169.85,170.02,10884.0,159.3948,159.5543,159.3948,159.5543,10884.0
2021-08-27 13:00:00,170.0,170.14,169.81,170.12,17655.0,159.5356,159.667,159.3573,159.6482,17655.0
2021-08-27 13:10:00,170.09,170.16,169.96,170.02,6674.0,159.62,159.6857,159.498,159.5543,6674.0
2021-08-27 13:20:00,170.03,170.12,169.93,170.05,7629.0,159.5637,159.6482,159.4699,159.5825,7629.0
2021-08-27 13:30:00,170.03,170.13,170.01,170.13,6408.0,159.5637,159.6576,159.545,159.6576,6408.0
2021-08-27 13:40:00,170.12,170.12,170.0,170.08,7246.0,159.6482,159.6482,159.5356,159.6106,7246.0
2021-08-27 13:50:00,170.05,170.11,169.99,170.11,7804.0,159.5825,159.6388,159.5262,159.6388,7804.0
2021-08-27 14:00:00,170.1,170.1,169.93,170.01,5856.0,159.6294,159.6294,159.4699,159.545,5856.0
2021-08-27 14:10:00,170.04,170.06,169.92,169.99,8735.0,159.5731,159.5919,159.4605,159.5262,8735.0
2021-08-27 14:20:00,170.02,170.03,169.96,170.01,5725.0,159.5543,159.5637,159.498,159.545,5725.0
2021-08-27 14:30:00,170.02,170.08,169.99,170.08,7854.0,159.5543,159.6106,159.5262,159.6106,7854.0
2021-08-27 14:40:00,170.09,170.1,169.93,170.01,10771.0,159.62,159.6294,159.4699,159.545,10771.0
2021-08-27 14:50:00,170.03,170.08,169.96,170.08,8177.0,159.5637,159.6106,159.498,159.6106,8177.0
2021-08-27 15:00:00,170.07,170.17,170.07,170.13,7296.0,159.6013,159.6951,159.6013,159.6576,7296.0
2021-08-27 15:10:00,170.12,170.23,170.1,170.22,8149.0,159.6482,159.7514,159.6294,159.742,8149.0
2021-08-27 15:20:00,170.18,170.21,170.1,170.1,13304.0,159.7045,159.7326,159.6294,159.6294,13304.0
2021-08-27 15:30:00,170.1,170.24,170.1,170.16,16656.0,159.6294,159.7608,159.6294,159.6857,16656.0
2021-08-27 15:40:00,170.18,170.26,170.07,170.07,49481.0,159.7045,159.7796,159.6013,159.6013,49481.0
2021-08-27 15:50:00,170.08,170.2,169.87,170.03,93626.0,159.6106,159.7233,159.4136,159.5637,93626.0
2021-08-30 09:30:00,170.68,170.76,169.78,169.86,26836.0,160.1737,160.2488,159.3291,159.4042,26836.0
2021-08-30 09:40:00,169.96,170.28,169.7,170.23,8565.0,159.498,159.7983,159.254,159.7514,8565.0
2021-08-30 09:50:00,170.31,170.63,170.3,170.5,6226.0,159.8265,160.1268,159.8171,160.0048,6226.0
2021-08-30 10:00:00,170.5,170.76,170.28,170.39,11735.0,160.0048,160.2488,159.7983,159.9016,11735.0
2021-08-30 10:10:00,170.35,170.66,170.35,170.66,6501.0,159.864,160.1549,159.864,160.1549,6501.0
2021-08-30 10:20:00,170.6,170.81,170.48,170.8,5166.0,160.0986,160.2957,159.986,160.2863,5166.0
2021-08-30 10:30:00,170.81,170.87,170.72,170.78,9415.0,160.2957,160.352,160.2113,160.2676,9415.0
2021-08-30 10:40:00,170.82,170.9,170.69,170.78,9135.0,160.3051,160.3802,160.1831,160.2676,9135.0
2021-08-30 10:50:00,170.78,170.97,170.75,170.84,9256.0,160.2676,160.4459,160.2394,160.3239,9256.0
2021-08-30 11:00:00,170.89,171.08,170.77,171.07,10193.0,160.3708,160.5491,160.2582,160.5397,10193.0
2021-08-30 11:10:00,171.11,171.13,170.96,171.03,6718.0,160.5772,160.596,160.4365,160.5022,6718.0
2021-08-30 11:20:00,171.0,171.03,170.9,170.95,23499.0,160.474,160.5022,160.3802,160.4271,23499.0
2021-08-30 11:30:00,170.97,171.19,170.95,171.06,12699.0,160.4459,160.6523,160.4271,160.5303,12699.0
2021-08-30 11:40:00,171.01,171.08,170.92,171.0,10865.0,160.4834,160.5491,160.3989,160.474,10865.0
2021-08-30 11:50:00,170.99,171.08,170.99,171.06,7063.0,160.4646,160.5491,160.4646,160.5303,7063.0
2021-08-30 12:00:00,171.07,171.23,171.05,171.12,9959.0,160.5397,160.6899,160.5209,160.5866,9959.0
2021-08-30 12:10:00,171.13,171.13,170.99,170.99,7020.0,160.596,160.596,160.4646,160.4646,7020.0
2021-08-30 12:20:00,170.98,170.99,170.9,170.96,8672.0,160.4552,160.4646,160.3802,160.4365,8672.0
2021-08-30 12:30:00,170.96,171.1,170.96,171.09,8674.0,160.4365,160.5679,160.4365,160.5585,8674.0
2021-08-30 12:40:00,171.09,171.14,171.05,171.11,3900.0,160.5585,160.6054,160.5209,160.5772,3900.0
2021-08-30 12:50:00,171.09,171.16,171.01,171.16,4798.0,160.5585,160.6242,160.4834,160.6242,4798.0
2021-08-30 13:00:00,171.16,171.21,171.0,171.08,4764.0,160.6242,160.6711,160.474,160.5491,4764.0
2021-08-30 13:10:00,171.08,171.15,170.99,171.0,5504.0,160.5491,160.6148,160.4646,160.474,5504.0
2021-08-30 13:20:00,170.99,171.07,170.89,171.07,8464.0,160.4646,160.5397,160.3708,160.5397,8464.0
2021-08-30 13:30:00,171.11,171.12,170.97,170.99,5405.0,160.5772,160.5866,160.4459,160.4646,5405.0
2021-08-30 13:40:00,171.04,171.06,170.84,170.88,18358.0,160.5116,160.5303,160.3239,160.3614,18358.0
2021-08-30 13:50:00,170.84,170.95,170.82,170.87,4602.0,160.3239,160.4271,160.3051,160.352,4602.0
2021-08-30 14:00:00,170.87,170.89,170.75,170.81,5978.0,160.352,160.3708,160.2394,160.2957,5978.0
2021-08-30 14:10:00,170.81,170.83,170.65,170.66,7079.0,160.2957,160.3145,160.1456,160.1549,7079.0
2021-08-30 14:20:00,170.67,170.73,170.63,170.68,5671.0,160.1643,160.2206,160.1268,160.1737,5671.0
2021-08-30 14:30:00,170.64,170.64,170.52,170.6,9015.0,160.1362,160.1362,160.0236,160.0986,9015.0
2021-08-30 14:40:00,170.59,170.67,170.58,170.66,4656.0,160.0893,160.1643,160.0799,160.1549,4656.0
2021-08-30 14:50:00,170.67,170.74,170.6,170.7,17479.0,160.1643,160.23,160.0986,160.1925,17479.0
2021-08-30 15:00:00,170.68,170.77,170.6,170.72,10119.0,160.1737,160.2582,160.0986,160.2113,10119.0
2021-08-30 15:10:00,170.72,170.75,170.64,170.67,9453.0,160.2113,160.2394,160.1362,160.1643,9453.0
2021-08-30 15:20:00,170.68,170.69,170.59,170.6,11258.0,160.1737,160.1831,160.0893,160.0986,11258.0
2021-08-30 15:30:00,170.59,170.6,170.39,170.48,22457.0,160.0893,160.0986,159.9016,159.986,22457.0
2021-08-30 15:40:00,170.46,170.46,170.3,170.4,32795.0,159.9673,159.9673,159.8171,159.911,32795.0
2021-08-30 15:50:00,170.39,170.44,170.03,170.22,85462.0,159.9016,159.9485,159.5637,159.742,85462.0
2021-08-31 09:30:00,169.93,170.2,168.69,169.0,84950.0,159.4699,159.7233,158.3062,158.5971,84950.0
2021-08-31 09:40:00,169.01,169.07,168.43,168.66,39115.0,158.6065,158.6628,158.0622,158.2781,39115.0
2021-08-31 09:50:00,168.64,168.83,168.39,168.73,10500.0,158.2593,158.4376,158.0247,158.3437,10500.0
2021-08-31 10:00:00,168.8,168.98,168.65,168.94,12701.0,158.4094,158.5784,158.2687,158.5408,12701.0
2021-08-31 10:10:00,168.93,169.09,168.81,168.83,11969.0,158.5314,158.6816,158.4188,158.4376,11969.0
2021-08-31 10:20:00,168.83,168.83,168.09,168.38,13483.0,158.4376,158.4376,157.7431,158.0153,13483.0
2021-08-31 10:30:00,168.46,168.76,168.4,168.76,16348.0,158.0904,158.3719,158.0341,158.3719,16348.0
2021-08-31 10:40:00,168.83,169.16,168.67,169.16,13542.0,158.4376,158.7473,158.2874,158.7473,13542.0
2021-08-31 10:50:00,169.14,169.23,169.04,169.12,19772.0,158.7285,158.813,158.6347,158.7097,19772.0
2021-08-31 11:00:00,169.12,169.2,168.8,169.02,19782.0,158.7097,158.7848,158.4094,158.6159,19782.0
2021-08-31 11:10:00,168.96,169.25,168.96,169.23,14630.0,158.5596,158.8317,158.5596,158.813,14630.0
2021-08-31 11:20:00,169.23,169.33,169.16,169.18,10394.0,158.813,158.9068,158.7473,158.766,10394.0
2021-08-31 11:30:00,169.2,169.4,169.2,169.37,26657.0,158.7848,158.9725,158.7848,158.9444,26657.0
2021-08-31 11:40:00,169.32,169.57,169.25,169.55,10793.0,158.8974,159.132,158.8317,159.1133,10793.0
2021-08-31 11:50:00,169.53,169.63,169.52,169.6,14415.0,159.0945,159.1883,159.0851,159.1602,14415.0
2021-08-31 12:00:00,169.58,169.63,169.48,169.48,19541.0,159.1414,159.1883,159.0476,159.0476,19541.0
2021-08-31 12:10:00,169.47,169.72,169.44,169.7,11364.0,159.0382,159.2728,159.01,159.254,11364.0
2021-08-31 12:20:00,169.7,169.7,169.57,169.59,12968.0,159.254,159.254,159.132,159.1508,12968.0
2021-08-31 12:30:00,169.57,169.57,169.22,169.23,10467.0,159.132,159.132,158.8036,158.813,10467.0
2021-08-31 12:40:00,169.25,169.4,169.24,169.25,11678.0,158.8317,158.9725,158.8224,158.8317,11678.0
2021-08-31 12:50:00,169.26,169.37,169.19,169.24,13816.0,158.8411,158.9444,158.7754,158.8224,13816.0
2021-08-31 13:00:00,169.24,169.36,169.12,169.19,8300.0,158.8224,158.935,158.7097,158.7754,8300.0
2021-08-31 13:10:00,169.14,169.25,169.11,169.21,8675.0,158.7285,158.8317,158.7004,158.7942,8675.0
2021-08-31 13:20:00,169.16,169.26,168.97,169.12,16895.0,158.7473,158.8411,158.569,158.7097,16895.0
2021-08-31 13:30:00,169.08,169.08,168.78,168.84,6499.0,158.6722,158.6722,158.3907,158.447,6499.0
2021-08-31 13:40:00,168.84,168.87,168.77,168.82,7291.0,158.447,158.4751,158.3813,158.4282,7291.0
2021-08-31 13:50:00,168.82,168.88,168.76,168.83,7064.0,158.4282,158.4845,158.3719,158.4376,7064.0
2021-08-31 14:00:00,168.88,168.88,168.65,168.65,14969.0,158.4845,158.4845,158.2687,158.2687,14969.0
2021-08-31 14:10:00,168.64,168.75,168.59,168.63,11596.0,158.2593,158.3625,158.2124,158.2499,11596.0
2021-08-31 14:20:00,168.64,168.64,168.52,168.54,9935.0,158.2593,158.2593,158.1467,158.1654,9935.0
2021-08-31 14:30:00,168.55,168.67,168.47,168.47,11155.0,158.1748,158.2874,158.0998,158.0998,11155.0
2021-08-31 14:40:00,168.47,168.53,168.38,168.42,10615.0,158.0998,158.1561,158.0153,158.0528,10615.0
2021-08-31 14:50:00,168.42,168.52,168.37,168.51,19485.0,158.0528,158.1467,158.0059,158.1373,19485.0
2021-08-31 15:00:00,168.51,168.59,168.33,168.37,21718.0,158.1373,158.2124,157.9684,158.0059,21718.0
2021-08-31 15:10:00,168.37,168.42,168.17,168.22,19865.0,158.0059,158.0528,157.8182,157.8651,19865.0
2021-08-31 15:20:00,168.24,168.24,168.02,168.1,33315.0,157.8839,157.8839,157.6775,157.7525,33315.0
2021-08-31 15:30:00,168.09,168.26,168.02,168.22,57518.0,157.7431,157.9027,157.6775,157.8651,57518.0
2021-08-31 15:40:00,168.21,168.36,168.08,168.31,62997.0,157.8558,157.9965,157.7338,157.9496,62997.0
2021-08-31 15:50:00,168.26,168.43,168.09,168.33,203363.0,157.9027,158.0622,157.7431,157.9684,203363.0
2021-09-01 09:30:00,168.22,168.41,166.57,166.75,69226.0,157.8651,158.0434,156.3167,156.4856,69226.0
2021-09-01 09:40:00,166.69,166.69,166.17,166.3,19220.0,156.4293,156.4293,155.9413,156.0633,19220.0
2021-09-01 09:50:00,166.25,166.36,165.83,165.87,20052.0,156.0164,156.1196,155.6223,155.6598,20052.0
2021-09-01 10:00:00,165.91,166.61,165.82,166.09,19807.0,155.6973,156.3542,155.6129,155.8663,19807.0
2021-09-01 10:10:00,166.1,166.1,165.76,165.97,8692.0,155.8756,155.8756,155.5566,155.7536,8692.0
2021-09-01 10:20:00,165.94,166.06,165.77,165.91,10861.0,155.7255,155.8381,155.566,155.6973,10861.0
2021-09-01 10:30:00,165.92,166.11,165.9,165.98,52286.0,155.7067,155.885,155.688,155.763,52286.0
2021-09-01 10:40:00,166.03,166.85,165.97,166.85,20361.0,155.8099,156.5795,155.7536,156.5795,20361.0
2021-09-01 10:50:00,166.86,166.94,166.72,166.8,15744.0,156.5889,156.6639,156.4575,156.5326,15744.0
2021-09-01 11:00:00,166.78,166.98,166.67,166.73,16815.0,156.5138,156.7015,156.4106,156.4669,16815.0
2021-09-01 11:10:00,166.73,166.78,166.58,166.6,11985.0,156.4669,156.5138,156.3261,156.3449,11985.0
2021-09-01 11:20:00,166.57,166.57,166.24,166.51,12770.0,156.3167,156.3167,156.007,156.2604,12770.0
2021-09-01 11:30:00,166.49,166.66,166.48,166.62,11192.0,156.2416,156.4012,156.2322,156.3636,11192.0
2021-09-01 11:40:00,166.59,166.63,166.45,166.5,12857.0,156.3355,156.373,156.2041,156.251,12857.0
2021-09-01 11:50:00,166.53,166.78,166.51,166.62,12636.0,156.2792,156.5138,156.2604,156.3636,12636.0
2021-09-01 12:00:00,166.66,166.8,166.56,166.67,15238.0,156.4012,156.5326,156.3073,156.4106,15238.0
2021-09-01 12:10:00,166.69,166.7,166.43,166.55,24908.0,156.4293,156.4387,156.1853,156.2979,24908.0
2021-09-01 12:20:00,166.55,166.61,166.46,166.53,21765.0,156.2979,156.3542,156.2135,156.2792,21765.0
2021-09-01 12:30:00,166.52,166.82,166.42,166.82,21081.0,156.2698,156.5513,156.1759,156.5513,21081.0
2021-09-01 12:40:00,166.84,166.91,166.77,166.82,15266.0,156.5701,156.6358,156.5044,156.5513,15266.0
2021-09-01 12:50:00,166.84,167.13,166.84,166.89,25270.0,156.5701,156.8422,156.5701,156.617,25270.0
2021-09-01 13:00:00,166.91,166.95,166.79,166.94,10254.0,156.6358,156.6733,156.5232,156.6639,10254.0
2021-09-01 13:10:00,166.95,166.97,166.79,166.79,11030.0,156.6733,156.6921,156.5232,156.5232,11030.0
2021-09-01 13:20:00,166.8,166.84,166.78,166.8,9990.0,156.5326,156.5701,156.5138,156.5326,9990.0
2021-09-01 13:30:00,166.8,166.85,166.72,166.83,15097.0,156.5326,156.5795,156.4575,156.5607,15097.0
2021-09-01 13:40:00,166.84,166.9,166.62,166.63,15208.0,156.5701,156.6264,156.3636,156.373,15208.0
2021-09-01 13:50:00,166.63,166.76,166.57,166.73,11202.0,156.373,156.495,156.3167,156.4669,11202.0
2021-09-01 14:00:00,166.74,166.81,166.66,166.76,14651.0,156.4762,156.5419,156.4012,156.495,14651.0
2021-09-01 14:10:00,166.75,166.8,166.67,166.77,10279.0,156.4856,156.5326,156.4106,156.5044,10279.0
2021-09-01 14:20:00,166.76,166.79,166.7,166.77,9999.0,156.495,156.5232,156.4387,156.5044,9999.0
2021-09-01 14:30:00,166.8,166.91,166.74,166.89,25129.0,156.5326,156.6358,156.4762,156.617,25129.0
2021-09-01 14:40:00,166.89,166.94,166.54,166.55,20026.0,156.617,156.6639,156.2886,156.2979,20026.0
2021-09-01 14:50:00,166.56,166.6,166.51,166.54,17183.0,156.3073,156.3449,156.2604,156.2886,17183.0
2021-09-01 15:00:00,166.53,166.56,166.39,166.47,18582.0,156.2792,156.3073,156.1478,156.2229,18582.0
2021-09-01 15:10:00,166.49,166.59,166.48,166.55,21250.0,156.2416,156.3355,156.2322,156.2979,21250.0
2021-09-01 15:20:00,166.55,166.62,166.46,166.51,28279.0,156.2979,156.3636,156.2135,156.2604,28279.0
2021-09-01 15:30:00,166.49,166.61,166.44,166.56,33969.0,156.2416,156.3542,156.1947,156.3073,33969.0
2021-09-01 15:40:00,166.57,166.57,166.33,166.52,51428.0,156.3167,156.3167,156.0915,156.2698,51428.0
2021-09-01 15:50:00,166.52,166.78,166.44,166.74,172379.0,156.2698,156.5138,156.1947,156.4762,172379.0
2021-09-02 09:30:00,167.34,167.65,167.0,167.51,34724.0,157.0393,157.3302,156.7202,157.1988,34724.0
2021-09-02 09:40:00,167.51,167.9,167.2,167.3,15403.0,157.1988,157.5648,156.9079,157.0018,15403.0
2021-09-02 09:50:00,167.22,167.37,166.77,167.03,15211.0,156.9267,157.0675,156.5044,156.7484,15211.0
2021-09-02 10:00:00,166.97,167.1,166.76,166.84,12003.0,156.6921,156.8141,156.495,156.5701,12003.0
2021-09-02 10:10:00,166.86,167.2,166.68,167.12,15512.0,156.5889,156.9079,156.4199,156.8329,15512.0
2021-09-02 10:20:00,167.12,167.61,167.05,167.56,12368.0,156.8329,157.2927,156.7672,157.2458,12368.0
2021-09-02 10:30:00,167.6,167.76,167.35,167.4,17843.0,157.2833,157.4335,157.0487,157.0956,17843.0
2021-09-02 10:40:00,167.41,167.69,167.38,167.46,16318.0,157.105,157.3678,157.0768,157.1519,16318.0
2021-09-02 10:50:00,167.47,167.52,167.22,167.24,22266.0,157.1613,157.2082,156.9267,156.9455,22266.0
2021-09-02 11:00:00,167.26,167.47,167.26,167.42,22743.0,156.9642,157.1613,156.9642,157.1144,22743.0
2021-09-02 11:10:00,167.42,167.43,167.25,167.28,16903.0,157.1144,157.1238,156.9549,156.983,16903.0
2021-09-02 11:20:00,167.23,167.26,167.12,167.21,14211.0,156.9361,156.9642,156.8329,156.9173,14211.0
2021-09-02 11:30:00,167.19,167.24,167.05,167.08,17449.0,156.8985,156.9455,156.7672,156.7953,17449.0
2021-09-02 11:40:00,167.09,167.33,166.95,167.3,15677.0,156.8047,157.0299,156.6733,157.0018,15677.0
2021-09-02 11:50:00,167.25,167.55,167.23,167.5,12761.0,156.9549,157.2364,156.9361,157.1895,12761.0
2021-09-02 12:00:00,167.51,167.75,167.5,167.73,19435.0,157.1988,157.4241,157.1895,157.4053,19435.0
2021-09-02 12:10:00,167.74,167.91,167.73,167.83,26359.0,157.4147,157.5742,157.4053,157.4991,26359.0
2021-09-02 12:20:00,167.82,167.88,167.72,167.82,11811.0,157.4898,157.5461,157.3959,157.4898,11811.0
2021-09-02 12:30:00,167.78,167.78,167.55,167.6,16427.0,157.4522,157.4522,157.2364,157.2833,16427.0
2021-09-02 12:40:00,167.62,167.72,167.59,167.68,11636.0,157.3021,157.3959,157.2739,157.3584,11636.0
2021-09-02 12:50:00,167.66,167.77,167.65,167.74,9771.0,157.3396,157.4428,157.3302,157.4147,9771.0
2021-09-02 13:00:00,167.74,167.75,167.35,167.36,9791.0,157.4147,157.4241,157.0487,157.0581,9791.0
2021-09-02 13:10:00,167.37,167.45,167.15,167.15,19051.0,157.0675,157.1425,156.861,156.861,19051.0
2021-09-02 13:20:00,167.12,167.29,167.1,167.21,17432.0,156.8329,156.9924,156.8141,156.9173,17432.0
2021-09-02 13:30:00,167.16,167.25,167.07,167.14,18672.0,156.8704,156.9549,156.7859,156.8516,18672.0
2021-09-02 13:40:00,167.15,167.23,167.1,167.15,16548.0,156.861,156.9361,156.8141,156.861,16548.0
2021-09-02 13:50:00,167.14,167.27,166.97,167.0,70723.0,156.8516,156.9736,156.6921,156.7202,70723.0
2021-09-02 14:00:00,166.99,167.22,166.98,167.22,24801.0,156.7109,156.9267,156.7015,156.9267,24801.0
2021-09-02 14:10:00,167.23,167.26,167.15,167.25,17638.0,156.9361,156.9642,156.861,156.9549,17638.0
2021-09-02 14:20:00,167.27,167.27,167.14,167.16,15843.0,156.9736,156.9736,156.8516,156.8704,15843.0
2021-09-02 14:30:00,167.18,167.26,167.17,167.21,31648.0,156.8892,156.9642,156.8798,156.9173,31648.0
2021-09-02 14:40:00,167.23,167.53,167.21,167.5,76511.0,156.9361,157.2176,156.9173,157.1895,76511.0
2021-09-02 14:50:00,167.54,167.59,167.48,167.57,21333.0,157.227,157.2739,157.1707,157.2552,21333.0
2021-09-02 15:00:00,167.57,167.6,167.41,167.41,16263.0,157.2552,157.2833,157.105,157.105,16263.0
2021-09-02 15:10:00,167.41,167.53,167.35,167.41,18560.0,157.105,157.2176,157.0487,157.105,18560.0
2021-09-02 15:20:00,167.4,167.43,167.28,167.43,26195.0,157.0956,157.1238,156.983,157.1238,26195.0
2021-09-02 15:30:00,167.44,167.49,167.31,167.45,30409.0,157.1332,157.1801,157.0112,157.1425,30409.0
2021-09-02 15:40:00,167.46,167.56,167.42,167.47,35146.0,157.1519,157.2458,157.1144,157.1613,35146.0
2021-09-02 15:50:00,167.5,168.17,167.48,168.13,132795.0,157.1895,157.8182,157.1707,157.7807,132795.0
2021-09-03 09:30:00,168.19,168.19,167.58,167.7,31440.0,157.837,157.837,157.2645,157.3772,31440.0
2021-09-03 09:40:00,167.56,167.97,167.48,167.59,9415.0,157.2458,157.6305,157.1707,157.2739,9415.0
2021-09-03 09:50:00,167.5,167.5,166.89,166.93,8138.0,157.1895,157.1895,156.617,156.6545,8138.0
2021-09-03 10:00:00,166.86,166.86,166.33,166.8,15864.0,156.5889,156.5889,156.0915,156.5326,15864.0
2021-09-03 10:10:00,166.85,167.14,166.74,167.08,13745.0,156.5795,156.8516,156.4762,156.7953,13745.0
2021-09-03 10:20:00,167.09,167.18,166.77,167.18,9044.0,156.8047,156.8892,156.5044,156.8892,9044.0
2021-09-03 10:30:00,167.18,167.34,166.99,167.21,10220.0,156.8892,157.0393,156.7109,156.9173,10220.0
2021-09-03 10:40:00,167.23,167.23,167.0,167.1,15214.0,156.9361,156.9361,156.7202,156.8141,15214.0
2021-09-03 10:50:00,167.08,167.11,166.75,166.78,7454.0,156.7953,156.8235,156.4856,156.5138,7454.0
2021-09-03 11:00:00,166.81,167.05,166.68,167.04,12080.0,156.5419,156.7672,156.4199,156.7578,12080.0
2021-09-03 11:10:00,167.02,167.09,166.86,166.93,8493.0,156.739,156.8047,156.5889,156.6545,8493.0
2021-09-03 11:20:00,166.89,167.04,166.83,167.01,7423.0,156.617,156.7578,156.5607,156.7296,7423.0
2021-09-03 11:30:00,167.02,167.19,166.91,166.95,8752.0,156.739,156.8985,156.6358,156.6733,8752.0
2021-09-03 11:40:00,166.96,166.98,166.74,166.81,5654.0,156.6827,156.7015,156.4762,156.5419,5654.0
2021-09-03 11:50:00,166.78,166.95,166.68,166.95,13647.0,156.5138,156.6733,156.4199,156.6733,13647.0
2021-09-03 12:00:00,166.9,166.96,166.84,166.94,5625.0,156.6264,156.6827,156.5701,156.6639,5625.0
2021-09-03 12:10:00,166.92,167.02,166.9,166.9,6730.0,156.6452,156.739,156.6264,156.6264,6730.0
2021-09-03 12:20:00,166.89,167.21,166.88,167.18,7536.0,156.617,156.9173,156.6076,156.8892,7536.0
2021-09-03 12:30:00,167.17,167.18,167.08,167.08,4851.0,156.8798,156.8892,156.7953,156.7953,4851.0
2021-09-03 12:40:00,167.11,167.28,167.07,167.25,6222.0,156.8235,156.983,156.7859,156.9549,6222.0
2021-09-03 12:50:00,167.24,167.45,167.24,167.44,8014.0,156.9455,157.1425,156.9455,157.1332,8014.0
2021-09-03 13:00:00,167.45,167.63,167.45,167.63,5440.0,157.1425,157.3115,157.1425,157.3115,5440.0
2021-09-03 13:10:00,167.62,167.8,167.62,167.8,7904.0,157.3021,157.471,157.3021,157.471,7904.0
2021-09-03 13:20:00,167.81,167.86,167.78,167.82,6280.0,157.4804,157.5273,157.4522,157.4898,6280.0
2021-09-03 13:30:00,167.85,167.9,167.82,167.89,6589.0,157.5179,157.5648,157.4898,157.5555,6589.0
2021-09-03 13:40:00,167.88,167.97,167.88,167.95,8920.0,157.5461,157.6305,157.5461,157.6118,8920.0
2021-09-03 13:50:00,167.92,167.93,167.8,167.8,7122.0,157.5836,157.593,157.471,157.471,7122.0
2021-09-03 14:00:00,167.81,167.82,167.49,167.54,32283.0,157.4804,157.4898,157.1801,157.227,32283.0
2021-09-03 14:10:00,167.53,167.55,167.31,167.38,22747.0,157.2176,157.2364,157.0112,157.0768,22747.0
2021-09-03 14:20:00,167.36,167.37,167.17,167.25,53447.0,157.0581,157.0675,156.8798,156.9549,53447.0
2021-09-03 14:30:00,167.25,167.33,167.18,167.29,28222.0,156.9549,157.0299,156.8892,156.9924,28222.0
2021-09-03 14:40:00,167.31,167.32,167.03,167.09,29394.0,157.0112,157.0205,156.7484,156.8047,29394.0
2021-09-03 14:50:00,167.11,167.22,167.0,167.08,20782.0,156.8235,156.9267,156.7202,156.7953,20782.0
2021-09-03 15:00:00,167.07,167.16,166.95,166.99,18055.0,156.7859,156.8704,156.6733,156.7109,18055.0
2021-09-03 15:10:00,167.0,167.0,166.7,166.72,21307.0,156.7202,156.7202,156.4387,156.4575,21307.0
2021-09-03 15:20:00,166.68,166.69,166.58,166.67,29841.0,156.4199,156.4293,156.3261,156.4106,29841.0
2021-09-03 15:30:00,166.68,166.73,166.52,166.57,25675.0,156.4199,156.4669,156.2698,156.3167,25675.0
2021-09-03 15:40:00,166.55,166.55,166.33,166.47,39686.0,156.2979,156.2979,156.0915,156.2229,39686.0
2021-09-03 15:50:00,166.47,166.66,166.34,166.38,101061.0,156.2229,156.4012,156.1009,156.1384,101061.0
2021-09-07 09:30:00,165.75,165.8,164.8,164.93,41075.0,155.5472,155.5941,154.6557,154.7777,41075.0
2021-09-07 09:40:00,164.81,164.82,164.05,164.05,20086.0,154.665,154.6744,153.9518,153.9518,20086.0
2021-09-07 09:50:00,164.03,164.4,163.97,164.22,27242.0,153.9331,154.2803,153.8768,154.1114,27242.0
2021-09-07 10:00:00,164.18,164.69,164.08,164.16,23157.0,154.0738,154.5524,153.98,154.0551,23157.0
2021-09-07 10:10:00,164.13,164.39,164.01,164.22,19198.0,154.0269,154.2709,153.9143,154.1114,19198.0
2021-09-07 10:20:00,164.26,164.38,164.14,164.23,15344.0,154.1489,154.2615,154.0363,154.1207,15344.0
2021-09-07 10:30:00,164.14,164.14,163.72,163.76,21993.0,154.0363,154.0363,153.6421,153.6797,21993.0
2021-09-07 10:40:00,163.84,164.15,163.72,164.03,14796.0,153.7548,154.0457,153.6421,153.9331,14796.0
2021-09-07 10:50:00,164.03,164.19,163.89,164.13,14681.0,153.9331,154.0832,153.8017,154.0269,14681.0
2021-09-07 11:00:00,164.16,164.23,163.8,164.09,15083.0,154.0551,154.1207,153.7172,153.9894,15083.0
2021-09-07 11:10:00,164.12,164.39,164.02,164.31,11099.0,154.0175,154.2709,153.9237,154.1958,11099.0
2021-09-07 11:20:00,164.3,164.42,164.2,164.36,11681.0,154.1864,154.2991,154.0926,154.2427,11681.0
2021-09-07 11:30:00,164.36,164.59,164.35,164.42,12526.0,154.2427,154.4586,154.2334,154.2991,12526.0
2021-09-07 11:40:00,164.4,164.4,164.24,164.32,9742.0,154.2803,154.2803,154.1301,154.2052,9742.0
2021-09-07 11:50:00,164.28,164.29,164.02,164.09,7991.0,154.1677,154.1771,153.9237,153.9894,7991.0
2021-09-07 12:00:00,164.06,164.4,164.06,164.37,15437.0,153.9612,154.2803,153.9612,154.2521,15437.0
2021-09-07 12:10:00,164.39,164.46,164.2,164.2,10097.0,154.2709,154.3366,154.0926,154.0926,10097.0
2021-09-07 12:20:00,164.17,164.17,163.94,163.95,6068.0,154.0644,154.0644,153.8486,153.858,6068.0
2021-09-07 12:30:00,163.98,164.14,163.98,164.05,12550.0,153.8861,154.0363,153.8861,153.9518,12550.0
2021-09-07 12:40:00,164.09,164.45,164.04,164.4,11624.0,153.9894,154.3272,153.9424,154.2803,11624.0
2021-09-07 12:50:00,164.43,164.79,164.4,164.71,11021.0,154.3084,154.6463,154.2803,154.5712,11021.0
2021-09-07 13:00:00,164.73,164.86,164.68,164.68,14272.0,154.59,154.712,154.543,154.543,14272.0
2021-09-07 13:10:00,164.69,164.73,164.66,164.67,7524.0,154.5524,154.59,154.5243,154.5337,7524.0
2021-09-07 13:20:00,164.71,164.72,164.47,164.52,9493.0,154.5712,154.5806,154.346,154.3929,9493.0
2021-09-07 13:30:00,164.53,164.61,164.37,164.49,9937.0,154.4023,154.4774,154.2521,154.3647,9937.0
2021-09-07 13:40:00,164.47,164.58,164.46,164.55,10906.0,154.346,154.4492,154.3366,154.4211,10906.0
2021-09-07 13:50:00,164.56,164.67,164.56,164.65,7830.0,154.4304,154.5337,154.4304,154.5149,7830.0
2021-09-07 14:00:00,164.61,164.68,164.54,164.59,10824.0,154.4774,154.543,154.4117,154.4586,10824.0
2021-09-07 14:10:00,164.6,164.64,164.36,164.37,20692.0,154.468,154.5055,154.2427,154.2521,20692.0
2021-09-07 14:20:00,164.37,164.37,164.2,164.29,21047.0,154.2521,154.2521,154.0926,154.1771,21047.0
2021-09-07 14:30:00,164.29,164.56,164.29,164.54,11018.0,154.1771,154.4304,154.1771,154.4117,11018.0
2021-09-07 14:40:00,164.55,164.55,164.37,164.42,11771.0,154.4211,154.4211,154.2521,154.2991,11771.0
2021-09-07 14:50:00,164.44,164.45,164.33,164.35,30253.0,154.3178,154.3272,154.2146,154.2334,30253.0
2021-09-07 15:00:00,164.33,164.48,164.32,164.42,12824.0,154.2146,154.3554,154.2052,154.2991,12824.0
2021-09-07 15:10:00,164.41,164.42,164.15,164.2,12819.0,154.2897,154.2991,154.0457,154.0926,12819.0
2021-09-07 15:20:00,164.17,164.25,164.1,164.11,9155.0,154.0644,154.1395,153.9988,154.0081,9155.0
2021-09-07 15:30:00,164.11,164.11,163.78,163.8,28257.0,154.0081,154.0081,153.6984,153.7172,28257.0
2021-09-07 15:40:00,163.78,163.8,163.56,163.6,30169.0,153.6984,153.7172,153.492,153.5295,30169.0
2021-09-07 15:50:00,163.62,163.86,163.58,163.69,129611.0,153.5483,153.7735,153.5108,153.614,129611.0
2021-09-08 09:30:00,162.62,163.0,162.05,162.91,55151.0,152.6099,152.9665,152.0749,152.882,55151.0
2021-09-08 09:40:00,162.96,163.03,162.33,162.47,22428.0,152.9289,152.9946,152.3377,152.4691,22428.0
2021-09-08 09:50:00,162.35,162.79,162.1,162.59,18143.0,152.3565,152.7694,152.1219,152.5817,18143.0
2021-09-08 10:00:00,162.63,163.24,162.63,163.19,19179.0,152.6192,153.1917,152.6192,153.1448,19179.0
2021-09-08 10:10:00,163.13,163.23,162.77,162.94,20962.0,153.0885,153.1823,152.7506,152.9102,20962.0
2021-09-08 10:20:00,162.93,162.94,162.39,162.4,28836.0,152.9008,152.9102,152.394,152.4034,28836.0
2021-09-08 10:30:00,162.4,162.43,161.8,161.94,49375.0,152.4034,152.4315,151.8403,151.9717,49375.0
2021-09-08 10:40:00,161.97,161.97,161.39,161.75,44494.0,151.9999,151.9999,151.4556,151.7934,44494.0
2021-09-08 10:50:00,161.68,162.31,161.62,162.3,34243.0,151.7277,152.3189,151.6714,152.3096,34243.0
2021-09-08 11:00:00,162.25,162.58,161.91,162.1,21408.0,152.2626,152.5723,151.9436,152.1219,21408.0
2021-09-08 11:10:00,162.11,162.36,162.11,162.34,12975.0,152.1312,152.3659,152.1312,152.3471,12975.0
2021-09-08 11:20:00,162.28,162.53,162.22,162.42,13471.0,152.2908,152.5254,152.2345,152.4222,13471.0
2021-09-08 11:30:00,162.4,162.99,162.29,162.99,42704.0,152.4034,152.9571,152.3002,152.9571,42704.0
2021-09-08 11:40:00,162.97,162.97,162.73,162.8,15496.0,152.9383,152.9383,152.7131,152.7788,15496.0
2021-09-08 11:50:00,162.8,163.31,162.75,163.21,29677.0,152.7788,153.2574,152.7319,153.1635,29677.0
2021-09-08 12:00:00,163.22,163.67,163.19,163.62,8114.0,153.1729,153.5952,153.1448,153.5483,8114.0
2021-09-08 12:10:00,163.61,164.03,163.58,164.01,17250.0,153.5389,153.9331,153.5108,153.9143,17250.0
2021-09-08 12:20:00,163.97,164.3,163.86,164.0,16163.0,153.8768,154.1864,153.7735,153.9049,16163.0
2021-09-08 12:30:00,163.94,163.97,163.72,163.73,15688.0,153.8486,153.8768,153.6421,153.6515,15688.0
2021-09-08 12:40:00,163.79,163.93,163.75,163.84,8351.0,153.7078,153.8392,153.6703,153.7548,8351.0
2021-09-08 12:50:00,163.83,164.01,163.66,163.71,53770.0,153.7454,153.9143,153.5858,153.6328,53770.0
2021-09-08 13:00:00,163.75,163.81,163.5,163.51,15811.0,153.6703,153.7266,153.4357,153.4451,15811.0
2021-09-08 13:10:00,163.47,163.47,163.32,163.41,7549.0,153.4075,153.4075,153.2668,153.3512,7549.0
2021-09-08 13:20:00,163.37,163.54,163.28,163.51,15929.0,153.3137,153.4732,153.2292,153.4451,15929.0
2021-09-08 13:30:00,163.52,163.52,163.37,163.39,14762.0,153.4545,153.4545,153.3137,153.3325,14762.0
2021-09-08 13:40:00,163.39,163.47,163.39,163.42,12619.0,153.3325,153.4075,153.3325,153.3606,12619.0
2021-09-08 13:50:00,163.43,163.47,163.34,163.35,8307.0,153.37,153.4075,153.2855,153.2949,8307.0
2021-09-08 14:00:00,163.32,163.65,163.32,163.45,10874.0,153.2668,153.5765,153.2668,153.3888,10874.0
2021-09-08 14:10:00,163.44,163.45,163.25,163.28,9831.0,153.3794,153.3888,153.2011,153.2292,9831.0
2021-09-08 14:20:00,163.31,163.35,163.17,163.3,11191.0,153.2574,153.2949,153.126,153.248,11191.0
2021-09-08 14:30:00,163.31,163.42,163.28,163.4,9357.0,153.2574,153.3606,153.2292,153.3418,9357.0
2021-09-08 14:40:00,163.38,163.46,163.31,163.33,12320.0,153.3231,153.3981,153.2574,153.2761,12320.0
2021-09-08 14:50:00,163.33,163.55,163.33,163.53,22507.0,153.2761,153.4826,153.2761,153.4638,22507.0
2021-09-08 15:00:00,163.51,163.57,163.38,163.56,12008.0,153.4451,153.5014,153.3231,153.492,12008.0
2021-09-08 15:10:00,163.51,163.63,163.45,163.5,15464.0,153.4451,153.5577,153.3888,153.4357,15464.0
2021-09-08 15:20:00,163.48,163.6,163.43,163.45,15678.0,153.4169,153.5295,153.37,153.3888,15678.0
2021-09-08 15:30:00,163.43,163.44,163.25,163.35,26629.0,153.37,153.3794,153.2011,153.2949,26629.0
2021-09-08 15:40:00,163.37,163.54,163.31,163.4,40356.0,153.3137,153.4732,153.2574,153.3418,40356.0
2021-09-08 15:50:00,163.4,163.52,163.21,163.37,120326.0,153.3418,153.4545,153.1635,153.3137,120326.0
2021-09-09 09:30:00,163.34,163.53,162.86,163.46,36796.0,153.2855,153.4638,152.8351,153.3981,36796.0
2021-09-09 09:40:00,163.4,163.54,163.23,163.33,12234.0,153.3418,153.4732,153.1823,153.2761,12234.0
2021-09-09 09:50:00,163.4,163.86,163.4,163.83,32334.0,153.3418,153.7735,153.3418,153.7454,32334.0
2021-09-09 10:00:00,163.83,164.01,163.2,163.94,18803.0,153.7454,153.9143,153.1542,153.8486,18803.0
2021-09-09 10:10:00,164.0,164.33,163.95,163.95,14807.0,153.9049,154.2146,153.858,153.858,14807.0
2021-09-09 10:20:00,163.96,163.98,163.36,163.41,13378.0,153.8674,153.8861,153.3043,153.3512,13378.0
2021-09-09 10:30:00,163.44,163.61,163.35,163.35,16726.0,153.3794,153.5389,153.2949,153.2949,16726.0
2021-09-09 10:40:00,163.37,163.37,162.88,162.88,18543.0,153.3137,153.3137,152.8538,152.8538,18543.0
2021-09-09 10:50:00,162.9,163.04,162.8,162.87,14867.0,152.8726,153.004,152.7788,152.8445,14867.0
2021-09-09 11:00:00,162.84,163.09,162.71,163.08,9633.0,152.8163,153.0509,152.6943,153.0415,9633.0
2021-09-09 11:10:00,163.1,163.18,162.78,162.79,11685.0,153.0603,153.1354,152.76,152.7694,11685.0
2021-09-09 11:20:00,162.8,162.86,162.57,162.63,13689.0,152.7788,152.8351,152.5629,152.6192,13689.0
2021-09-09 11:30:00,162.63,162.87,162.57,162.71,13257.0,152.6192,152.8445,152.5629,152.6943,13257.0
2021-09-09 11:40:00,162.72,162.96,162.69,162.96,9669.0,152.7037,152.9289,152.6755,152.9289,9669.0
2021-09-09 11:50:00,162.96,162.96,162.68,162.82,6898.0,152.9289,152.9289,152.6662,152.7975,6898.0
2021-09-09 12:00:00,162.83,162.84,162.36,162.48,13421.0,152.8069,152.8163,152.3659,152.4785,13421.0
2021-09-09 12:10:00,162.52,162.54,162.18,162.26,18518.0,152.516,152.5348,152.1969,152.272,18518.0
2021-09-09 12:20:00,162.26,162.29,162.11,162.22,19918.0,152.272,152.3002,152.1312,152.2345,19918.0
2021-09-09 12:30:00,162.21,162.36,162.18,162.3,10279.0,152.2251,152.3659,152.1969,152.3096,10279.0
2021-09-09 12:40:00,162.3,162.42,162.18,162.23,14108.0,152.3096,152.4222,152.1969,152.2439,14108.0
2021-09-09 12:50:00,162.27,162.3,161.92,162.07,9222.0,152.2814,152.3096,151.9529,152.0937,9222.0
2021-09-09 13:00:00,162.12,162.24,162.03,162.24,7716.0,152.1406,152.2532,152.0562,152.2532,7716.0
2021-09-09 13:10:00,162.19,162.28,162.08,162.09,7156.0,152.2063,152.2908,152.1031,152.1125,7156.0
2021-09-09 13:20:00,162.05,162.05,161.66,161.94,22801.0,152.0749,152.0749,151.7089,151.9717,22801.0
2021-09-09 13:30:00,161.9,161.91,161.32,161.32,25084.0,151.9342,151.9436,151.3899,151.3899,25084.0
2021-09-09 13:40:00,161.34,161.67,161.34,161.6,13120.0,151.4086,151.7183,151.4086,151.6526,13120.0
2021-09-09 13:50:00,161.58,161.68,161.54,161.57,9411.0,151.6339,151.7277,151.5963,151.6245,9411.0
2021-09-09 14:00:00,161.55,161.62,161.21,161.41,14851.0,151.6057,151.6714,151.2866,151.4743,14851.0
2021-09-09 14:10:00,161.41,161.51,161.33,161.45,13139.0,151.4743,151.5682,151.3993,151.5119,13139.0
2021-09-09 14:20:00,161.43,161.5,161.25,161.25,17344.0,151.4931,151.5588,151.3242,151.3242,17344.0
2021-09-09 14:30:00,161.26,161.41,161.26,161.3,13252.0,151.3336,151.4743,151.3336,151.3711,13252.0
2021-09-09 14:40:00,161.32,161.54,161.27,161.45,14926.0,151.3899,151.5963,151.343,151.5119,14926.0
2021-09-09 14:50:00,161.47,161.74,161.46,161.66,11469.0,151.5306,151.784,151.5213,151.7089,11469.0
2021-09-09 15:00:00,161.7,161.86,161.7,161.73,17799.0,151.7465,151.8966,151.7465,151.7746,17799.0
2021-09-09 15:10:00,161.76,161.88,161.71,161.72,12287.0,151.8028,151.9154,151.7559,151.7653,12287.0
2021-09-09 15:20:00,161.72,161.88,161.65,161.65,20521.0,151.7653,151.9154,151.6996,151.6996,20521.0
2021-09-09 15:30:00,161.64,161.92,161.56,161.88,26082.0,151.6902,151.9529,151.6151,151.9154,26082.0
2021-09-09 15:40:00,161.86,162.07,161.49,161.56,38440.0,151.8966,152.0937,151.5494,151.6151,38440.0
2021-09-09 15:50:00,161.57,161.7,161.42,161.54,96938.0,151.6245,151.7465,151.4837,151.5963,96938.0
2021-09-10 09:30:00,163.14,163.28,162.18,162.42,31065.0,153.0978,153.2292,152.1969,152.4222,31065.0
2021-09-10 09:40:00,162.45,162.59,162.0,162.16,17487.0,152.4503,152.5817,152.028,152.1782,17487.0
2021-09-10 09:50:00,162.0,162.0,161.66,161.66,12490.0,152.028,152.028,151.7089,151.7089,12490.0
2021-09-10 10:00:00,161.66,161.7,161.11,161.25,29053.0,151.7089,151.7465,151.1928,151.3242,29053.0
2021-09-10 10:10:00,161.15,161.92,161.04,161.8,34405.0,151.2303,151.9529,151.1271,151.8403,34405.0
2021-09-10 10:20:00,161.87,161.87,161.25,161.38,12570.0,151.906,151.906,151.3242,151.4462,12570.0
2021-09-10 10:30:00,161.36,161.36,161.0,161.17,48811.0,151.4274,151.4274,151.0896,151.2491,48811.0
2021-09-10 10:40:00,161.19,161.36,160.92,161.21,40605.0,151.2679,151.4274,151.0145,151.2866,40605.0
2021-09-10 10:50:00,161.14,161.44,161.08,161.18,16920.0,151.221,151.5025,151.1646,151.2585,16920.0
2021-09-10 11:00:00,161.19,161.31,161.0,161.3,25811.0,151.2679,151.3805,151.0896,151.3711,25811.0
2021-09-10 11:10:00,161.28,161.32,161.13,161.13,9925.0,151.3523,151.3899,151.2116,151.2116,9925.0
2021-09-10 11:20:00,161.13,161.35,161.06,161.32,8862.0,151.2116,151.418,151.1459,151.3899,8862.0
2021-09-10 11:30:00,161.35,161.65,161.35,161.52,15685.0,151.418,151.6996,151.418,151.5776,15685.0
2021-09-10 11:40:00,161.5,161.73,161.44,161.49,14356.0,151.5588,151.7746,151.5025,151.5494,14356.0
2021-09-10 11:50:00,161.5,161.76,161.42,161.74,9325.0,151.5588,151.8028,151.4837,151.784,9325.0
2021-09-10 12:00:00,161.74,161.86,161.6,161.81,9396.0,151.784,151.8966,151.6526,151.8497,9396.0
2021-09-10 12:10:00,161.8,161.95,161.75,161.87,8610.0,151.8403,151.9811,151.7934,151.906,8610.0
2021-09-10 12:20:00,161.92,162.04,161.88,162.04,7585.0,151.9529,152.0656,151.9154,152.0656,7585.0
2021-09-10 12:30:00,162.03,162.18,161.97,162.18,9298.0,152.0562,152.1969,151.9999,152.1969,9298.0
2021-09-10 12:40:00,162.17,162.3,162.12,162.14,15919.0,152.1876,152.3096,152.1406,152.1594,15919.0
2021-09-10 12:50:00,162.14,162.27,162.06,162.2,14013.0,152.1594,152.2814,152.0843,152.2157,14013.0
2021-09-10 13:00:00,162.22,162.37,162.22,162.34,7952.0,152.2345,152.3752,152.2345,152.3471,7952.0
2021-09-10 13:10:00,162.33,162.49,162.31,162.39,12315.0,152.3377,152.4879,152.3189,152.394,12315.0
2021-09-10 13:20:00,162.42,162.42,162.22,162.26,8888.0,152.4222,152.4222,152.2345,152.272,8888.0
2021-09-10 13:30:00,162.25,162.42,162.22,162.3,9554.0,152.2626,152.4222,152.2345,152.3096,9554.0
2021-09-10 13:40:00,162.3,162.37,162.21,162.36,12406.0,152.3096,152.3752,152.2251,152.3659,12406.0
2021-09-10 13:50:00,162.3,162.3,162.11,162.23,25038.0,152.3096,152.3096,152.1312,152.2439,25038.0
2021-09-10 14:00:00,162.22,162.31,162.18,162.22,10186.0,152.2345,152.3189,152.1969,152.2345,10186.0
2021-09-10 14:10:00,162.22,162.25,161.92,161.93,23320.0,152.2345,152.2626,151.9529,151.9623,23320.0
2021-09-10 14:20:00,161.92,162.01,161.71,161.75,19954.0,151.9529,152.0374,151.7559,151.7934,19954.0
2021-09-10 14:30:00,161.72,161.72,161.53,161.53,18102.0,151.7653,151.7653,151.5869,151.5869,18102.0
2021-09-10 14:40:00,161.54,161.66,161.47,161.5,18504.0,151.5963,151.7089,151.5306,151.5588,18504.0
2021-09-10 14:50:00,161.49,161.53,161.15,161.2,56565.0,151.5494,151.5869,151.2303,151.2773,56565.0
2021-09-10 15:00:00,161.24,161.37,161.17,161.2,17210.0,151.3148,151.4368,151.2491,151.2773,17210.0
2021-09-10 15:10:00,161.17,161.21,161.02,161.09,21670.0,151.2491,151.2866,151.1083,151.174,21670.0
2021-09-10 15:20:00,161.12,161.19,161.04,161.11,27445.0,151.2022,151.2679,151.1271,151.1928,27445.0
2021-09-10 15:30:00,161.1,161.22,160.99,161.01,66502.0,151.1834,151.296,151.0802,151.099,66502.0
2021-09-10 15:40:00,161.01,161.1,160.96,161.01,70822.0,151.099,151.1834,151.052,151.099,70822.0
2021-09-10 15:50:00,161.0,161.02,160.31,160.4,141266.0,151.0896,151.1083,150.442,150.5265,141266.0
2021-09-13 09:30:00,161.08,162.0,160.3,160.75,75199.0,151.1646,152.028,150.4327,150.855,75199.0
2021-09-13 09:40:00,160.78,160.78,158.61,158.97,76079.0,150.8831,150.8831,148.8467,149.1845,76079.0
2021-09-13 09:50:00,158.86,159.63,158.84,159.29,31856.0,149.0813,149.8039,149.0625,149.4848,31856.0
2021-09-13 10:00:00,159.28,159.47,158.37,158.59,56970.0,149.4754,149.6538,148.6215,148.8279,56970.0
2021-09-13 10:10:00,158.57,158.68,157.21,157.58,120181.0,148.8092,148.9124,147.5329,147.8801,120181.0
2021-09-13 10:20:00,157.58,158.62,157.56,158.5,87918.0,147.8801,148.8561,147.8613,148.7435,87918.0
2021-09-13 10:30:00,158.51,158.6,158.06,158.42,42112.0,148.7528,148.8373,148.3305,148.6684,42112.0
2021-09-13 10:40:00,158.44,158.65,158.17,158.49,45592.0,148.6872,148.8842,148.4338,148.7341,45592.0
2021-09-13 10:50:00,158.5,158.9,158.45,158.67,27806.0,148.7435,149.1188,148.6965,148.903,27806.0
2021-09-13 11:00:00,158.69,159.06,158.65,158.86,31807.0,148.9218,149.269,148.8842,149.0813,31807.0
2021-09-13 11:10:00,158.81,158.81,157.89,157.99,26385.0,149.0344,149.0344,148.171,148.2649,26385.0
2021-09-13 11:20:00,157.99,158.25,157.92,158.06,23810.0,148.2649,148.5088,148.1992,148.3305,23810.0
2021-09-13 11:30:00,158.09,158.29,157.83,157.92,20094.0,148.3587,148.5464,148.1147,148.1992,20094.0
2021-09-13 11:40:00,157.92,157.99,157.57,157.57,11233.0,148.1992,148.2649,147.8707,147.8707,11233.0
2021-09-13 11:50:00,157.58,157.8,157.21,157.21,40230.0,147.8801,148.0865,147.5329,147.5329,40230.0
2021-09-13 12:00:00,157.26,157.3,157.03,157.11,25799.0,147.5798,147.6173,147.3639,147.439,25799.0
2021-09-13 12:10:00,157.1,157.31,156.94,156.94,27208.0,147.4296,147.6267,147.2795,147.2795,27208.0
2021-09-13 12:20:00,156.95,157.18,156.83,157.11,18220.0,147.2889,147.5047,147.1763,147.439,18220.0
2021-09-13 12:30:00,157.11,157.25,156.94,156.99,23791.0,147.439,147.5704,147.2795,147.3264,23791.0
2021-09-13 12:40:00,157.01,157.01,156.65,156.66,13418.0,147.3452,147.3452,147.0073,147.0167,13418.0
2021-09-13 12:50:00,156.66,156.82,156.43,156.77,37874.0,147.0167,147.1669,146.8009,147.12,37874.0
2021-09-13 13:00:00,156.78,157.03,156.69,156.97,21180.0,147.1293,147.3639,147.0449,147.3076,21180.0
2021-09-13 13:10:00,156.97,157.14,156.74,156.83,16540.0,147.3076,147.4672,147.0918,147.1763,16540.0
2021-09-13 13:20:00,156.82,156.82,156.53,156.75,32872.0,147.1669,147.1669,146.8947,147.1012,32872.0
2021-09-13 13:30:00,156.72,156.79,156.57,156.6,15873.0,147.073,147.1387,146.9323,146.9604,15873.0
2021-09-13 13:40:00,156.57,156.7,156.4,156.44,24437.0,146.9323,147.0543,146.7727,146.8103,24437.0
2021-09-13 13:50:00,156.41,156.45,156.19,156.31,39239.0,146.7821,146.8196,146.5757,146.6883,39239.0
2021-09-13 14:00:00,156.31,156.36,156.23,156.3,70792.0,146.6883,146.7352,146.6132,146.6789,70792.0
2021-09-13 14:10:00,156.29,156.76,156.23,156.69,56473.0,146.6695,147.1106,146.6132,147.0449,56473.0
2021-09-13 14:20:00,156.66,156.98,156.6,156.98,21235.0,147.0167,147.317,146.9604,147.317,21235.0
2021-09-13 14:30:00,157.03,157.2,156.96,156.98,29502.0,147.3639,147.5235,147.2983,147.317,29502.0
2021-09-13 14:40:00,156.98,157.51,156.98,157.5,26000.0,147.317,147.8144,147.317,147.805,26000.0
2021-09-13 14:50:00,157.49,157.63,157.4,157.56,21299.0,147.7956,147.927,147.7112,147.8613,21299.0
2021-09-13 15:00:00,157.53,157.65,157.31,157.55,21741.0,147.8332,147.9458,147.6267,147.8519,21741.0
2021-09-13 15:10:00,157.58,158.04,157.58,157.97,51052.0,147.8801,148.3118,147.8801,148.2461,51052.0
2021-09-13 15:20:00,157.98,158.0,157.73,157.95,44542.0,148.2555,148.2742,148.0209,148.2273,44542.0
2021-09-13 15:30:00,157.96,158.18,157.92,158.03,48798.0,148.2367,148.4432,148.1992,148.3024,48798.0
2021-09-13 15:40:00,158.03,158.03,157.78,157.94,83344.0,148.3024,148.3024,148.0678,148.2179,83344.0
2021-09-13 15:50:00,157.96,158.36,157.93,158.28,205283.0,148.2367,148.6121,148.2085,148.537,205283.0
2021-09-14 09:30:00,155.52,158.22,155.52,157.99,129228.0,145.9469,148.4807,145.9469,148.2649,129228.0
2021-09-14 09:40:00,157.97,158.47,157.45,157.5,81742.0,148.2461,148.7153,147.7581,147.805,81742.0
2021-09-14 09:50:00,157.5,157.64,156.46,156.69,134756.0,147.805,147.9364,146.829,147.0449,134756.0
2021-09-14 10:00:00,156.69,157.47,156.11,157.3,74268.0,147.0449,147.7769,146.5006,147.6173,74268.0
2021-09-14 10:10:00,157.29,157.29,156.54,156.73,50371.0,147.6079,147.6079,146.9041,147.0824,50371.0
2021-09-14 10:20:00,156.77,156.93,156.57,156.59,97515.0,147.12,147.2701,146.9323,146.951,97515.0
2021-09-14 10:30:00,156.58,156.86,156.34,156.45,44056.0,146.9416,147.2044,146.7164,146.8196,44056.0
2021-09-14 10:40:00,156.43,156.5,155.99,156.24,31123.0,146.8009,146.8666,146.388,146.6226,31123.0
2021-09-14 10:50:00,156.15,156.23,155.84,156.0,21174.0,146.5381,146.6132,146.2472,146.3973,21174.0
2021-09-14 11:00:00,156.09,156.3,156.0,156.3,17620.0,146.4818,146.6789,146.3973,146.6789,17620.0
2021-09-14 11:10:00,156.31,156.34,156.05,156.24,30967.0,146.6883,146.7164,146.4443,146.6226,30967.0
2021-09-14 11:20:00,156.27,156.61,156.27,156.5,50976.0,146.6507,146.9698,146.6507,146.8666,50976.0
2021-09-14 11:30:00,156.5,156.77,156.48,156.62,39647.0,146.8666,147.12,146.8478,146.9792,39647.0
2021-09-14 11:40:00,156.63,156.97,156.63,156.87,26355.0,146.9886,147.3076,146.9886,147.2138,26355.0
2021-09-14 11:50:00,156.87,156.9,156.5,156.9,28101.0,147.2138,147.2419,146.8666,147.2419,28101.0
2021-09-14 12:00:00,156.93,157.26,156.91,157.15,50764.0,147.2701,147.5798,147.2513,147.4766,50764.0
2021-09-14 12:10:00,157.18,157.21,156.94,157.18,32351.0,147.5047,147.5329,147.2795,147.5047,32351.0
2021-09-14 12:20:00,157.2,157.21,157.06,157.13,25981.0,147.5235,147.5329,147.3921,147.4578,25981.0
2021-09-14 12:30:00,157.12,157.29,157.06,157.07,36759.0,147.4484,147.6079,147.3921,147.4015,36759.0
2021-09-14 12:40:00,157.07,157.07,156.79,156.87,16098.0,147.4015,147.4015,147.1387,147.2138,16098.0
2021-09-14 12:50:00,156.84,156.92,156.64,156.66,23234.0,147.1856,147.2607,146.998,147.0167,23234.0
2021-09-14 13:00:00,156.68,157.03,156.66,156.81,17531.0,147.0355,147.3639,147.0167,147.1575,17531.0
2021-09-14 13:10:00,156.82,156.93,156.74,156.92,17848.0,147.1669,147.2701,147.0918,147.2607,17848.0
2021-09-14 13:20:00,156.93,157.14,156.93,157.14,43603.0,147.2701,147.4672,147.2701,147.4672,43603.0
2021-09-14 13:30:00,157.14,157.34,157.11,157.13,42884.0,147.4672,147.6549,147.439,147.4578,42884.0
2021-09-14 13:40:00,157.16,157.22,157.07,157.1,31894.0,147.4859,147.5423,147.4015,147.4296,31894.0
2021-09-14 13:50:00,157.09,157.25,157.04,157.19,25017.0,147.4203,147.5704,147.3733,147.5141,25017.0
2021-09-14 14:00:00,157.18,157.19,157.1,157.12,17040.0,147.5047,147.5141,147.4296,147.4484,17040.0
2021-09-14 14:10:00,157.12,157.13,156.65,156.65,25731.0,147.4484,147.4578,147.0073,147.0073,25731.0
2021-09-14 14:20:00,156.64,156.71,156.61,156.64,24563.0,146.998,147.0636,146.9698,146.998,24563.0
2021-09-14 14:30:00,156.64,156.71,156.52,156.57,36085.0,146.998,147.0636,146.8853,146.9323,36085.0
2021-09-14 14:40:00,156.56,156.62,156.27,156.3,27141.0,146.9229,146.9792,146.6507,146.6789,27141.0
2021-09-14 14:50:00,156.27,156.47,156.23,156.42,26836.0,146.6507,146.8384,146.6132,146.7915,26836.0
2021-09-14 15:00:00,156.42,156.67,156.34,156.57,37870.0,146.7915,147.0261,146.7164,146.9323,37870.0
2021-09-14 15:10:00,156.57,156.68,156.46,156.52,33525.0,146.9323,147.0355,146.829,146.8853,33525.0
2021-09-14 15:20:00,156.5,156.76,156.43,156.43,46246.0,146.8666,147.1106,146.8009,146.8009,46246.0
2021-09-14 15:30:00,156.43,156.5,156.05,156.15,62538.0,146.8009,146.8666,146.4443,146.5381,62538.0
2021-09-14 15:40:00,156.15,156.4,156.08,156.23,55296.0,146.5381,146.7727,146.4724,146.6132,55296.0
2021-09-14 15:50:00,156.19,156.4,156.06,156.32,250835.0,146.5757,146.7727,146.4537,146.6977,250835.0
2021-09-15 09:30:00,156.01,157.37,155.76,156.81,158711.0,146.4067,147.683,146.1721,147.1575,158711.0
2021-09-15 09:40:00,156.81,158.97,156.75,158.54,264622.0,147.1575,149.1845,147.1012,148.781,264622.0
2021-09-15 09:50:00,158.55,158.96,158.13,158.64,145916.0,148.7904,149.1751,148.3962,148.8748,145916.0
2021-09-15 10:00:00,158.65,159.07,158.55,158.92,114798.0,148.8842,149.2784,148.7904,149.1376,114798.0
2021-09-15 10:10:00,158.92,159.07,158.47,159.07,42906.0,149.1376,149.2784,148.7153,149.2784,42906.0
2021-09-15 10:20:00,159.16,159.34,158.91,159.21,39375.0,149.3628,149.5318,149.1282,149.4098,39375.0
2021-09-15 10:30:00,159.21,159.9,159.14,159.7,71517.0,149.4098,150.0573,149.3441,149.8696,71517.0
2021-09-15 10:40:00,159.68,159.82,159.1,159.5,55157.0,149.8508,149.9822,149.3065,149.6819,55157.0
2021-09-15 10:50:00,159.5,159.59,159.28,159.49,45015.0,149.6819,149.7664,149.4754,149.6725,45015.0
2021-09-15 11:00:00,159.5,159.98,159.45,159.94,22844.0,149.6819,150.1324,149.635,150.0948,22844.0
2021-09-15 11:10:00,159.92,160.0,159.74,159.86,19634.0,150.0761,150.1511,149.9071,150.0197,19634.0
2021-09-15 11:20:00,159.88,160.13,159.88,159.98,24459.0,150.0385,150.2731,150.0385,150.1324,24459.0
2021-09-15 11:30:00,159.96,160.0,159.5,160.0,48045.0,150.1136,150.1511,149.6819,150.1511,48045.0
2021-09-15 11:40:00,160.01,160.03,159.83,159.91,21933.0,150.1605,150.1793,149.9916,150.0667,21933.0
2021-09-15 11:50:00,159.92,160.14,159.92,160.14,18863.0,150.0761,150.2825,150.0761,150.2825,18863.0
2021-09-15 12:00:00,160.11,160.29,159.83,160.29,46826.0,150.2544,150.4233,149.9916,150.4233,46826.0
2021-09-15 12:10:00,160.26,160.69,160.17,160.56,29314.0,150.3951,150.7987,150.3107,150.6767,29314.0
2021-09-15 12:20:00,160.5,160.76,160.4,160.64,19067.0,150.6203,150.8643,150.5265,150.7517,19067.0
2021-09-15 12:30:00,160.62,160.76,160.43,160.53,18906.0,150.733,150.8643,150.5547,150.6485,18906.0
2021-09-15 12:40:00,160.53,160.78,160.49,160.65,24014.0,150.6485,150.8831,150.611,150.7611,24014.0
2021-09-15 12:50:00,160.67,160.68,160.52,160.65,17839.0,150.7799,150.7893,150.6391,150.7611,17839.0
2021-09-15 13:00:00,160.66,160.91,160.64,160.77,17347.0,150.7705,151.0051,150.7517,150.8737,17347.0
2021-09-15 13:10:00,160.81,161.14,160.76,160.88,19799.0,150.9113,151.221,150.8643,150.977,19799.0
2021-09-15 13:20:00,160.93,161.11,160.91,160.98,21195.0,151.0239,151.1928,151.0051,151.0708,21195.0
2021-09-15 13:30:00,160.97,161.0,160.66,160.75,28715.0,151.0614,151.0896,150.7705,150.855,28715.0
2021-09-15 13:40:00,160.73,160.87,160.66,160.67,18272.0,150.8362,150.9676,150.7705,150.7799,18272.0
2021-09-15 13:50:00,160.67,160.72,160.52,160.52,19682.0,150.7799,150.8268,150.6391,150.6391,19682.0
2021-09-15 14:00:00,160.53,160.65,160.45,160.64,21005.0,150.6485,150.7611,150.5734,150.7517,21005.0
2021-09-15 14:10:00,160.61,160.7,160.2,160.26,22446.0,150.7236,150.808,150.3388,150.3951,22446.0
2021-09-15 14:20:00,160.28,160.45,160.24,160.25,23703.0,150.4139,150.5734,150.3764,150.3857,23703.0
2021-09-15 14:30:00,160.28,160.4,160.2,160.2,34131.0,150.4139,150.5265,150.3388,150.3388,34131.0
2021-09-15 14:40:00,160.25,160.29,160.13,160.19,18205.0,150.3857,150.4233,150.2731,150.3294,18205.0
2021-09-15 14:50:00,160.21,160.23,159.98,160.0,23482.0,150.3482,150.367,150.1324,150.1511,23482.0
2021-09-15 15:00:00,160.01,160.07,159.9,160.05,23708.0,150.1605,150.2168,150.0573,150.198,23708.0
2021-09-15 15:10:00,160.09,160.36,160.03,160.21,26697.0,150.2356,150.489,150.1793,150.3482,26697.0
2021-09-15 15:20:00,160.23,160.29,160.03,160.24,34893.0,150.367,150.4233,150.1793,150.3764,34893.0
2021-09-15 15:30:00,160.22,160.71,160.16,160.69,50587.0,150.3576,150.8174,150.3013,150.7987,50587.0
2021-09-15 15:40:00,160.71,160.82,160.54,160.59,88863.0,150.8174,150.9207,150.6579,150.7048,88863.0
2021-09-15 15:50:00,160.59,160.71,160.45,160.57,216721.0,150.7048,150.8174,150.5734,150.686,216721.0
2021-09-16 09:30:00,160.71,160.71,159.39,159.72,40397.0,150.8174,150.8174,149.5787,149.8884,40397.0
2021-09-16 09:40:00,159.68,159.75,158.87,159.15,28459.0,149.8508,149.9165,149.0907,149.3534,28459.0
2021-09-16 09:50:00,159.15,159.63,159.05,159.5,41845.0,149.3534,149.8039,149.2596,149.6819,41845.0
2021-09-16 10:00:00,159.36,159.48,158.94,159.2,35497.0,149.5505,149.6631,149.1564,149.4004,35497.0
2021-09-16 10:10:00,159.2,159.38,158.67,158.98,32541.0,149.4004,149.5693,148.903,149.1939,32541.0
2021-09-16 10:20:00,158.91,159.1,158.86,159.05,17904.0,149.1282,149.3065,149.0813,149.2596,17904.0
2021-09-16 10:30:00,159.04,159.23,158.75,159.23,14332.0,149.2502,149.4285,148.9781,149.4285,14332.0
2021-09-16 10:40:00,159.22,159.22,158.75,158.77,20096.0,149.4191,149.4191,148.9781,148.9968,20096.0
2021-09-16 10:50:00,158.75,158.77,158.23,158.53,18503.0,148.9781,148.9968,148.4901,148.7716,18503.0
2021-09-16 11:00:00,158.52,158.9,158.51,158.9,13553.0,148.7622,149.1188,148.7528,149.1188,13553.0
2021-09-16 11:10:00,158.95,159.2,158.7,158.71,11338.0,149.1658,149.4004,148.9311,148.9405,11338.0
2021-09-16 11:20:00,158.71,159.04,158.66,159.0,19660.0,148.9405,149.2502,148.8936,149.2127,19660.0
2021-09-16 11:30:00,158.99,159.39,158.98,159.39,18858.0,149.2033,149.5787,149.1939,149.5787,18858.0
2021-09-16 11:40:00,159.38,159.47,159.18,159.37,14683.0,149.5693,149.6538,149.3816,149.5599,14683.0
2021-09-16 11:50:00,159.35,159.38,159.24,159.33,21343.0,149.5411,149.5693,149.4379,149.5224,21343.0
2021-09-16 12:00:00,159.32,159.37,159.05,159.25,12683.0,149.513,149.5599,149.2596,149.4473,12683.0
2021-09-16 12:10:00,159.21,159.45,159.11,159.41,17428.0,149.4098,149.635,149.3159,149.5974,17428.0
2021-09-16 12:20:00,159.44,159.5,159.32,159.38,13443.0,149.6256,149.6819,149.513,149.5693,13443.0
2021-09-16 12:30:00,159.39,159.51,159.35,159.47,12407.0,149.5787,149.6913,149.5411,149.6538,12407.0
2021-09-16 12:40:00,159.47,159.52,159.35,159.42,15518.0,149.6538,149.7007,149.5411,149.6068,15518.0
2021-09-16 12:50:00,159.41,159.44,159.12,159.18,14504.0,149.5974,149.6256,149.3253,149.3816,14504.0
2021-09-16 13:00:00,159.17,159.19,158.96,159.0,16899.0,149.3722,149.391,149.1751,149.2127,16899.0
2021-09-16 13:10:00,159.05,159.18,158.96,159.18,11730.0,149.2596,149.3816,149.1751,149.3816,11730.0
2021-09-16 13:20:00,159.19,159.23,159.08,159.14,18471.0,149.391,149.4285,149.2878,149.3441,18471.0
2021-09-16 13:30:00,159.17,159.17,158.81,158.91,13033.0,149.3722,149.3722,149.0344,149.1282,13033.0
2021-09-16 13:40:00,158.92,158.95,158.74,158.86,19551.0,149.1376,149.1658,148.9687,149.0813,19551.0
2021-09-16 13:50:00,158.87,159.25,158.87,159.25,11957.0,149.0907,149.4473,149.0907,149.4473,11957.0
2021-09-16 14:00:00,159.27,159.3,159.14,159.27,19330.0,149.4661,149.4942,149.3441,149.4661,19330.0
2021-09-16 14:10:00,159.25,159.44,159.23,159.28,20217.0,149.4473,149.6256,149.4285,149.4754,20217.0
2021-09-16 14:20:00,159.28,159.32,159.11,159.18,10187.0,149.4754,149.513,149.3159,149.3816,10187.0
2021-09-16 14:30:00,159.2,159.28,159.14,159.18,14627.0,149.4004,149.4754,149.3441,149.3816,14627.0
2021-09-16 14:40:00,159.17,159.21,159.05,159.15,11583.0,149.3722,149.4098,149.2596,149.3534,11583.0
2021-09-16 14:50:00,159.15,159.31,159.14,159.26,17791.0,149.3534,149.5036,149.3441,149.4567,17791.0
2021-09-16 15:00:00,159.27,159.76,159.21,159.71,14636.0,149.4661,149.9259,149.4098,149.879,14636.0
2021-09-16 15:10:00,159.73,159.81,159.54,159.6,13676.0,149.8977,149.9728,149.7194,149.7757,13676.0
2021-09-16 15:20:00,159.6,159.65,159.26,159.27,19292.0,149.7757,149.8227,149.4567,149.4661,19292.0
2021-09-16 15:30:00,159.27,159.38,159.14,159.37,23489.0,149.4661,149.5693,149.3441,149.5599,23489.0
2021-09-16 15:40:00,159.38,159.43,159.05,159.06,40930.0,149.5693,149.6162,149.2596,149.269,40930.0
2021-09-16 15:50:00,159.05,159.41,159.04,159.29,124041.0,149.2596,149.5974,149.2502,149.4848,124041.0
2021-09-17 09:30:00,157.98,158.16,157.33,157.35,442800.0,148.2555,148.4244,147.6455,147.6642,442800.0
2021-09-17 09:40:00,157.43,157.92,157.11,157.11,40797.0,147.7393,148.1992,147.439,147.439,40797.0
2021-09-17 09:50:00,157.05,157.17,156.55,156.81,18027.0,147.3827,147.4953,146.9135,147.1575,18027.0
2021-09-17 10:00:00,156.8,157.05,156.4,156.7,20038.0,147.1481,147.3827,146.7727,147.0543,20038.0
2021-09-17 10:10:00,156.69,156.78,156.26,156.51,16563.0,147.0449,147.1293,146.6413,146.876,16563.0
2021-09-17 10:20:00,156.5,156.78,156.46,156.74,18719.0,146.8666,147.1293,146.829,147.0918,18719.0
2021-09-17 10:30:00,156.76,156.8,156.55,156.76,18936.0,147.1106,147.1481,146.9135,147.1106,18936.0
2021-09-17 10:40:00,156.68,156.68,156.17,156.36,31946.0,147.0355,147.0355,146.5569,146.7352,31946.0
2021-09-17 10:50:00,156.31,156.66,156.19,156.38,44971.0,146.6883,147.0167,146.5757,146.754,44971.0
2021-09-17 11:00:00,156.29,156.51,156.22,156.51,13875.0,146.6695,146.876,146.6038,146.876,13875.0
2021-09-17 11:10:00,156.51,156.93,156.39,156.87,17091.0,146.876,147.2701,146.7633,147.2138,17091.0
2021-09-17 11:20:00,156.89,157.12,156.79,156.81,54553.0,147.2326,147.4484,147.1387,147.1575,54553.0
2021-09-17 11:30:00,156.83,156.85,156.33,156.7,37878.0,147.1763,147.195,146.707,147.0543,37878.0
2021-09-17 11:40:00,156.71,157.05,156.71,157.02,8485.0,147.0636,147.3827,147.0636,147.3546,8485.0
2021-09-17 11:50:00,157.0,157.22,156.77,157.22,16335.0,147.3358,147.5423,147.12,147.5423,16335.0
2021-09-17 12:00:00,157.22,157.36,157.18,157.21,16080.0,147.5423,147.6736,147.5047,147.5329,16080.0
2021-09-17 12:10:00,157.25,157.29,157.1,157.2,34772.0,147.5704,147.6079,147.4296,147.5235,34772.0
2021-09-17 12:20:00,157.26,157.34,157.19,157.31,9429.0,147.5798,147.6549,147.5141,147.6267,9429.0
2021-09-17 12:30:00,157.27,157.5,157.27,157.48,7523.0,147.5892,147.805,147.5892,147.7862,7523.0
2021-09-17 12:40:00,157.48,157.53,157.25,157.27,9004.0,147.7862,147.8332,147.5704,147.5892,9004.0
2021-09-17 12:50:00,157.26,157.34,157.14,157.14,10950.0,147.5798,147.6549,147.4672,147.4672,10950.0
2021-09-17 13:00:00,157.16,157.19,157.06,157.07,8208.0,147.4859,147.5141,147.3921,147.4015,8208.0
2021-09-17 13:10:00,157.1,157.15,156.76,156.81,14705.0,147.4296,147.4766,147.1106,147.1575,14705.0
2021-09-17 13:20:00,156.8,156.82,156.62,156.71,13242.0,147.1481,147.1669,146.9792,147.0636,13242.0
2021-09-17 13:30:00,156.68,157.12,156.6,157.09,25690.0,147.0355,147.4484,146.9604,147.4203,25690.0
2021-09-17 13:40:00,157.12,157.15,156.87,156.87,9256.0,147.4484,147.4766,147.2138,147.2138,9256.0
2021-09-17 13:50:00,156.89,156.92,156.77,156.85,8559.0,147.2326,147.2607,147.12,147.195,8559.0
2021-09-17 14:00:00,156.86,157.02,156.77,156.99,14120.0,147.2044,147.3546,147.12,147.3264,14120.0
2021-09-17 14:10:00,157.0,157.07,156.83,156.91,26785.0,147.3358,147.4015,147.1763,147.2513,26785.0
2021-09-17 14:20:00,156.93,157.13,156.89,157.13,27824.0,147.2701,147.4578,147.2326,147.4578,27824.0
2021-09-17 14:30:00,157.13,157.31,157.07,157.25,38909.0,147.4578,147.6267,147.4015,147.5704,38909.0
2021-09-17 14:40:00,157.23,157.49,157.2,157.45,40472.0,147.5516,147.7956,147.5235,147.7581,40472.0
2021-09-17 14:50:00,157.46,157.51,157.23,157.25,29670.0,147.7675,147.8144,147.5516,147.5704,29670.0
2021-09-17 15:00:00,157.27,157.52,157.27,157.4,15371.0,147.5892,147.8238,147.5892,147.7112,15371.0
2021-09-17 15:10:00,157.41,157.45,157.2,157.37,22907.0,147.7206,147.7581,147.5235,147.683,22907.0
2021-09-17 15:20:00,157.39,157.46,157.06,157.14,20327.0,147.7018,147.7675,147.3921,147.4672,20327.0
2021-09-17 15:30:00,157.09,157.29,157.02,157.25,38130.0,147.4203,147.6079,147.3546,147.5704,38130.0
2021-09-17 15:40:00,157.27,157.62,157.26,157.26,68602.0,147.5892,147.9176,147.5798,147.5798,68602.0
2021-09-17 15:50:00,157.27,157.61,157.08,157.49,280733.0,147.5892,147.9082,147.4109,147.7956,280733.0
2021-09-20 09:30:00,154.45,155.02,153.89,155.02,69495.0,144.9428,145.4777,144.4172,145.4777,69495.0
2021-09-20 09:40:00,154.94,155.22,154.76,155.15,18762.0,145.4026,145.6654,145.2337,145.5997,18762.0
2021-09-20 09:50:00,155.2,155.44,154.86,155.17,35128.0,145.6466,145.8718,145.3275,145.6184,35128.0
2021-09-20 10:00:00,155.22,155.63,154.73,155.25,15461.0,145.6654,146.0501,145.2055,145.6935,15461.0
2021-09-20 10:10:00,155.19,155.54,155.09,155.22,34304.0,145.6372,145.9657,145.5434,145.6654,34304.0
2021-09-20 10:20:00,155.13,155.28,154.6,154.96,22617.0,145.5809,145.7217,145.0835,145.4214,22617.0
2021-09-20 10:30:00,154.93,155.29,154.54,155.29,18054.0,145.3932,145.7311,145.0272,145.7311,18054.0
2021-09-20 10:40:00,155.24,155.29,154.81,155.1,14895.0,145.6841,145.7311,145.2806,145.5527,14895.0
2021-09-20 10:50:00,155.01,155.18,154.87,154.97,12220.0,145.4683,145.6278,145.3369,145.4308,12220.0
2021-09-20 11:00:00,154.95,154.96,154.46,154.75,15632.0,145.412,145.4214,144.9521,145.2243,15632.0
2021-09-20 11:10:00,154.76,154.94,154.65,154.92,13725.0,145.2337,145.4026,145.1304,145.3838,13725.0
2021-09-20 11:20:00,154.97,155.04,154.8,155.03,28898.0,145.4308,145.4964,145.2712,145.4871,28898.0
2021-09-20 11:30:00,155.09,155.16,154.81,155.15,13181.0,145.5434,145.6091,145.2806,145.5997,13181.0
2021-09-20 11:40:00,155.11,155.2,154.9,155.08,12392.0,145.5621,145.6466,145.3651,145.534,12392.0
2021-09-20 11:50:00,155.06,155.15,154.84,154.88,19447.0,145.5152,145.5997,145.3088,145.3463,19447.0
2021-09-20 12:00:00,154.85,154.92,154.02,154.05,14533.0,145.3181,145.3838,144.5392,144.5674,14533.0
2021-09-20 12:10:00,154.05,154.42,154.03,154.38,14856.0,144.5674,144.9146,144.5486,144.8771,14856.0
2021-09-20 12:20:00,154.33,154.57,154.2,154.56,9176.0,144.8301,145.0554,144.7081,145.046,9176.0
2021-09-20 12:30:00,154.51,154.72,154.46,154.71,10656.0,144.9991,145.1961,144.9521,145.1868,10656.0
2021-09-20 12:40:00,154.75,154.8,154.53,154.56,6269.0,145.2243,145.2712,145.0178,145.046,6269.0
2021-09-20 12:50:00,154.54,154.54,154.13,154.2,8428.0,145.0272,145.0272,144.6425,144.7081,8428.0
2021-09-20 13:00:00,154.18,154.26,153.89,154.08,12986.0,144.6894,144.7645,144.4172,144.5955,12986.0
2021-09-20 13:10:00,154.07,154.35,154.06,154.32,14408.0,144.5862,144.8489,144.5768,144.8208,14408.0
2021-09-20 13:20:00,154.31,154.61,154.28,154.56,21235.0,144.8114,145.0929,144.7832,145.046,21235.0
2021-09-20 13:30:00,154.52,154.77,154.37,154.74,17689.0,145.0085,145.2431,144.8677,145.2149,17689.0
2021-09-20 13:40:00,154.76,154.88,154.62,154.82,29694.0,145.2337,145.3463,145.1023,145.29,29694.0
2021-09-20 13:50:00,154.87,155.19,154.87,155.13,15557.0,145.3369,145.6372,145.3369,145.5809,15557.0
2021-09-20 14:00:00,155.16,155.26,154.88,154.89,28144.0,145.6091,145.7029,145.3463,145.3557,28144.0
2021-09-20 14:10:00,154.92,154.96,154.68,154.78,12702.0,145.3838,145.4214,145.1586,145.2524,12702.0
2021-09-20 14:20:00,154.84,154.86,154.58,154.78,10611.0,145.3088,145.3275,145.0648,145.2524,10611.0
2021-09-20 14:30:00,154.79,154.96,154.32,154.48,25726.0,145.2618,145.4214,144.8208,144.9709,25726.0
2021-09-20 14:40:00,154.51,154.79,154.39,154.75,22479.0,144.9991,145.2618,144.8865,145.2243,22479.0
2021-09-20 14:50:00,154.8,154.87,154.56,154.64,18115.0,145.2712,145.3369,145.046,145.1211,18115.0
2021-09-20 15:00:00,154.68,154.82,154.53,154.8,19538.0,145.1586,145.29,145.0178,145.2712,19538.0
2021-09-20 15:10:00,154.88,155.08,154.77,154.98,29410.0,145.3463,145.534,145.2431,145.4401,29410.0
2021-09-20 15:20:00,154.98,155.52,154.98,155.52,29351.0,145.4401,145.9469,145.4401,145.9469,29351.0
2021-09-20 15:30:00,155.52,155.94,155.4,155.72,46894.0,145.9469,146.341,145.8343,146.1346,46894.0
2021-09-20 15:40:00,155.7,156.31,155.7,156.22,55922.0,146.1158,146.6883,146.1158,146.6038,55922.0
2021-09-20 15:50:00,156.24,156.65,156.16,156.47,127540.0,146.6226,147.0073,146.5475,146.8384,127540.0
2021-09-21 09:30:00,157.09,157.52,156.06,156.25,47574.0,147.4203,147.8238,146.4537,146.632,47574.0
2021-09-21 09:40:00,156.33,156.42,155.42,156.0,15318.0,146.707,146.7915,145.8531,146.3973,15318.0
2021-09-21 09:50:00,156.09,156.15,155.23,155.23,13727.0,146.4818,146.5381,145.6747,145.6747,13727.0
2021-09-21 10:00:00,155.37,155.62,154.91,154.91,18655.0,145.8061,146.0407,145.3744,145.3744,18655.0
2021-09-21 10:10:00,154.98,155.18,154.68,154.93,9380.0,145.4401,145.6278,145.1586,145.3932,9380.0
2021-09-21 10:20:00,155.07,155.26,154.75,155.23,11559.0,145.5246,145.7029,145.2243,145.6747,11559.0
2021-09-21 10:30:00,155.19,155.28,154.76,154.99,19927.0,145.6372,145.7217,145.2337,145.4495,19927.0
2021-09-21 10:40:00,154.87,154.89,154.12,154.15,24585.0,145.3369,145.3557,144.6331,144.6612,24585.0
2021-09-21 10:50:00,154.15,154.27,153.89,154.26,22503.0,144.6612,144.7738,144.4172,144.7645,22503.0
2021-09-21 11:00:00,154.13,154.58,154.08,154.57,19227.0,144.6425,145.0648,144.5955,145.0554,19227.0
2021-09-21 11:10:00,154.55,154.56,154.19,154.19,11246.0,145.0366,145.046,144.6988,144.6988,11246.0
2021-09-21 11:20:00,154.22,154.38,154.1,154.31,12766.0,144.7269,144.8771,144.6143,144.8114,12766.0
2021-09-21 11:30:00,154.42,154.95,154.35,154.72,8974.0,144.9146,145.412,144.8489,145.1961,8974.0
2021-09-21 11:40:00,154.76,154.95,154.71,154.81,6131.0,145.2337,145.412,145.1868,145.2806,6131.0
2021-09-21 11:50:00,154.83,154.95,154.74,154.83,6502.0,145.2994,145.412,145.2149,145.2994,6502.0
2021-09-21 12:00:00,154.87,155.41,154.86,155.38,15483.0,145.3369,145.8437,145.3275,145.8155,15483.0
2021-09-21 12:10:00,155.45,155.81,155.44,155.57,23557.0,145.8812,146.219,145.8718,145.9938,23557.0
2021-09-21 12:20:00,155.61,155.71,155.47,155.49,7964.0,146.0314,146.1252,145.9,145.9187,7964.0
2021-09-21 12:30:00,155.48,155.5,155.29,155.44,10991.0,145.9094,145.9281,145.7311,145.8718,10991.0
2021-09-21 12:40:00,155.43,155.48,155.29,155.38,7174.0,145.8624,145.9094,145.7311,145.8155,7174.0
2021-09-21 12:50:00,155.34,155.36,155.03,155.22,8607.0,145.778,145.7967,145.4871,145.6654,8607.0
2021-09-21 13:00:00,155.26,155.32,154.95,155.07,8056.0,145.7029,145.7592,145.412,145.5246,8056.0
2021-09-21 13:10:00,154.99,155.09,154.89,155.07,6314.0,145.4495,145.5434,145.3557,145.5246,6314.0
2021-09-21 13:20:00,155.05,155.1,154.6,154.65,13566.0,145.5058,145.5527,145.0835,145.1304,13566.0
2021-09-21 13:30:00,154.67,154.74,154.4,154.55,16413.0,145.1492,145.2149,144.8958,145.0366,16413.0
2021-09-21 13:40:00,154.5,154.53,154.34,154.46,18887.0,144.9897,145.0178,144.8395,144.9521,18887.0
2021-09-21 13:50:00,154.48,154.56,154.14,154.39,13051.0,144.9709,145.046,144.6518,144.8865,13051.0
2021-09-21 14:00:00,154.35,154.49,154.34,154.46,8512.0,144.8489,144.9803,144.8395,144.9521,8512.0
2021-09-21 14:10:00,154.45,154.59,154.39,154.43,8809.0,144.9428,145.0741,144.8865,144.924,8809.0
2021-09-21 14:20:00,154.45,154.49,154.31,154.36,12061.0,144.9428,144.9803,144.8114,144.8583,12061.0
2021-09-21 14:30:00,154.36,154.74,154.36,154.68,11573.0,144.8583,145.2149,144.8583,145.1586,11573.0
2021-09-21 14:40:00,154.63,154.85,154.63,154.74,8011.0,145.1117,145.3181,145.1117,145.2149,8011.0
2021-09-21 14:50:00,154.76,155.2,154.76,154.94,10105.0,145.2337,145.6466,145.2337,145.4026,10105.0
2021-09-21 15:00:00,154.96,155.11,154.92,154.97,12699.0,145.4214,145.5621,145.3838,145.4308,12699.0
2021-09-21 15:10:00,154.98,155.25,154.86,154.94,10183.0,145.4401,145.6935,145.3275,145.4026,10183.0
2021-09-21 15:20:00,154.98,155.2,154.97,155.19,36256.0,145.4401,145.6466,145.4308,145.6372,36256.0
2021-09-21 15:30:00,155.19,155.59,155.18,155.35,16617.0,145.6372,146.0126,145.6278,145.7874,16617.0
2021-09-21 15:40:00,155.35,155.61,154.96,154.97,25823.0,145.7874,146.0314,145.4214,145.4308,25823.0
2021-09-21 15:50:00,155.02,155.11,154.53,154.59,93477.0,145.4777,145.5621,145.0178,145.0741,93477.0
2021-09-22 09:30:00,155.63,156.7,155.63,156.3,42003.0,146.0501,147.0543,146.0501,146.6789,42003.0
2021-09-22 09:40:00,156.23,157.12,156.22,156.72,29346.0,146.6132,147.4484,146.6038,147.073,29346.0
2021-09-22 09:50:00,156.69,157.35,156.6,157.15,13678.0,147.0449,147.6642,146.9604,147.4766,13678.0
2021-09-22 10:00:00,157.27,157.4,157.01,157.15,16673.0,147.5892,147.7112,147.3452,147.4766,16673.0
2021-09-22 10:10:00,157.19,157.2,156.65,157.05,16199.0,147.5141,147.5235,147.0073,147.3827,16199.0
2021-09-22 10:20:00,157.01,157.04,156.71,156.71,14735.0,147.3452,147.3733,147.0636,147.0636,14735.0
2021-09-22 10:30:00,156.79,156.86,156.71,156.86,10262.0,147.1387,147.2044,147.0636,147.2044,10262.0
2021-09-22 10:40:00,156.8,157.01,156.75,157.0,19163.0,147.1481,147.3452,147.1012,147.3358,19163.0
2021-09-22 10:50:00,157.05,157.23,156.84,157.16,12855.0,147.3827,147.5516,147.1856,147.4859,12855.0
2021-09-22 11:00:00,157.17,157.24,156.94,156.97,13842.0,147.4953,147.561,147.2795,147.3076,13842.0
2021-09-22 11:10:00,156.99,156.99,156.81,156.9,20918.0,147.3264,147.3264,147.1575,147.2419,20918.0
2021-09-22 11:20:00,156.85,157.12,156.76,157.12,18389.0,147.195,147.4484,147.1106,147.4484,18389.0
2021-09-22 11:30:00,157.14,157.36,157.13,157.35,12224.0,147.4672,147.6736,147.4578,147.6642,12224.0
2021-09-22 11:40:00,157.32,157.48,157.24,157.33,13427.0,147.6361,147.7862,147.561,147.6455,13427.0
2021-09-22 11:50:00,157.35,157.55,156.97,157.1,17558.0,147.6642,147.8519,147.3076,147.4296,17558.0
2021-09-22 12:00:00,157.14,157.28,157.06,157.22,13482.0,147.4672,147.5986,147.3921,147.5423,13482.0
2021-09-22 12:10:00,157.23,157.36,157.15,157.31,7286.0,147.5516,147.6736,147.4766,147.6267,7286.0
2021-09-22 12:20:00,157.3,157.47,157.3,157.45,9291.0,147.6173,147.7769,147.6173,147.7581,9291.0
2021-09-22 12:30:00,157.47,157.56,157.45,157.47,8489.0,147.7769,147.8613,147.7581,147.7769,8489.0
2021-09-22 12:40:00,157.4,157.43,157.23,157.23,6227.0,147.7112,147.7393,147.5516,147.5516,6227.0
2021-09-22 12:50:00,157.25,157.25,157.07,157.13,5540.0,147.5704,147.5704,147.4015,147.4578,5540.0
2021-09-22 13:00:00,157.11,157.13,156.97,156.98,11909.0,147.439,147.4578,147.3076,147.317,11909.0
2021-09-22 13:10:00,156.97,156.99,156.78,156.83,10066.0,147.3076,147.3264,147.1293,147.1763,10066.0
2021-09-22 13:20:00,156.83,156.88,156.74,156.78,10110.0,147.1763,147.2232,147.0918,147.1293,10110.0
2021-09-22 13:30:00,156.76,156.94,156.71,156.82,12074.0,147.1106,147.2795,147.0636,147.1669,12074.0
2021-09-22 13:40:00,156.79,156.8,156.54,156.54,13516.0,147.1387,147.1481,146.9041,146.9041,13516.0
2021-09-22 13:50:00,156.56,156.66,156.45,156.59,17304.0,146.9229,147.0167,146.8196,146.951,17304.0
2021-09-22 14:00:00,156.55,157.46,156.46,157.3,28855.0,146.9135,147.7675,146.829,147.6173,28855.0
2021-09-22 14:10:00,157.31,157.54,157.28,157.31,18227.0,147.6267,147.8426,147.5986,147.6267,18227.0
2021-09-22 14:20:00,157.34,157.47,157.16,157.46,18296.0,147.6549,147.7769,147.4859,147.7675,18296.0
2021-09-22 14:30:00,157.49,157.59,157.25,157.25,26259.0,147.7956,147.8895,147.5704,147.5704,26259.0
2021-09-22 14:40:00,157.26,157.26,156.86,156.86,19388.0,147.5798,147.5798,147.2044,147.2044,19388.0
2021-09-22 14:50:00,156.85,157.15,156.62,156.89,19794.0,147.195,147.4766,146.9792,147.2326,19794.0
2021-09-22 15:00:00,156.89,156.9,156.63,156.89,13574.0,147.2326,147.2419,146.9886,147.2326,13574.0
2021-09-22 15:10:00,156.8,157.2,156.8,157.17,19022.0,147.1481,147.5235,147.1481,147.4953,19022.0
2021-09-22 15:20:00,157.16,157.28,157.05,157.06,16810.0,147.4859,147.5986,147.3827,147.3921,16810.0
2021-09-22 15:30:00,157.05,157.1,156.74,157.01,22799.0,147.3827,147.4296,147.0918,147.3452,22799.0
2021-09-22 15:40:00,157.0,157.02,156.36,156.39,23500.0,147.3358,147.3546,146.7352,146.7633,23500.0
2021-09-22 15:50:00,156.33,156.58,156.24,156.42,65596.0,146.707,146.9416,146.6226,146.7915,65596.0
2021-09-23 09:30:00,157.58,158.29,157.48,158.25,30685.0,147.8801,148.5464,147.7862,148.5088,30685.0
2021-09-23 09:40:00,158.3,158.46,157.92,158.08,134266.0,148.5558,148.7059,148.1992,148.3493,134266.0
2021-09-23 09:50:00,158.1,158.2,157.82,157.83,12915.0,148.3681,148.4619,148.1053,148.1147,12915.0
2021-09-23 10:00:00,157.83,158.0,157.52,157.58,21405.0,148.1147,148.2742,147.8238,147.8801,21405.0
2021-09-23 10:10:00,157.53,157.82,157.39,157.55,29168.0,147.8332,148.1053,147.7018,147.8519,29168.0
2021-09-23 10:20:00,157.5,157.83,157.44,157.74,22915.0,147.805,148.1147,147.7487,148.0302,22915.0
2021-09-23 10:30:00,157.71,157.75,157.36,157.55,15243.0,148.0021,148.0396,147.6736,147.8519,15243.0
2021-09-23 10:40:00,157.55,158.05,157.43,158.03,39158.0,147.8519,148.3212,147.7393,148.3024,39158.0
2021-09-23 10:50:00,158.01,158.44,158.0,158.36,23855.0,148.2836,148.6872,148.2742,148.6121,23855.0
2021-09-23 11:00:00,158.34,158.37,158.13,158.18,13976.0,148.5933,148.6215,148.3962,148.4432,13976.0
2021-09-23 11:10:00,158.15,158.19,157.82,157.95,20376.0,148.415,148.4525,148.1053,148.2273,20376.0
2021-09-23 11:20:00,157.95,158.06,157.82,157.94,45013.0,148.2273,148.3305,148.1053,148.2179,45013.0
2021-09-23 11:30:00,157.9,158.18,157.9,158.01,31791.0,148.1804,148.4432,148.1804,148.2836,31791.0
2021-09-23 11:40:00,158.01,158.01,157.4,157.49,40972.0,148.2836,148.2836,147.7112,147.7956,40972.0
2021-09-23 11:50:00,157.49,157.68,157.44,157.62,24700.0,147.7956,147.9739,147.7487,147.9176,24700.0
2021-09-23 12:00:00,157.62,157.76,157.55,157.75,40613.0,147.9176,148.049,147.8519,148.0396,40613.0
2021-09-23 12:10:00,157.76,158.04,157.76,158.01,35540.0,148.049,148.3118,148.049,148.2836,35540.0
2021-09-23 12:20:00,157.98,158.1,157.85,157.94,42953.0,148.2555,148.3681,148.1335,148.2179,42953.0
2021-09-23 12:30:00,157.93,157.99,157.83,157.96,16440.0,148.2085,148.2649,148.1147,148.2367,16440.0
2021-09-23 12:40:00,157.98,157.98,157.76,157.76,14329.0,148.2555,148.2555,148.049,148.049,14329.0
2021-09-23 12:50:00,157.76,157.86,157.67,157.78,22518.0,148.049,148.1429,147.9646,148.0678,22518.0
2021-09-23 13:00:00,157.85,158.0,157.74,157.99,17263.0,148.1335,148.2742,148.0302,148.2649,17263.0
2021-09-23 13:10:00,157.94,157.99,157.77,157.82,49329.0,148.2179,148.2649,148.0584,148.1053,49329.0
2021-09-23 13:20:00,157.83,158.0,157.61,157.96,62866.0,148.1147,148.2742,147.9082,148.2367,62866.0
2021-09-23 13:30:00,157.95,158.15,157.95,158.09,26700.0,148.2273,148.415,148.2273,148.3587,26700.0
2021-09-23 13:40:00,158.11,158.27,158.05,158.22,18390.0,148.3775,148.5276,148.3212,148.4807,18390.0
2021-09-23 13:50:00,158.22,158.41,158.21,158.36,23209.0,148.4807,148.659,148.4713,148.6121,23209.0
2021-09-23 14:00:00,158.37,158.38,158.19,158.29,19046.0,148.6215,148.6308,148.4525,148.5464,19046.0
2021-09-23 14:10:00,158.29,158.3,157.99,158.05,20181.0,148.5464,148.5558,148.2649,148.3212,20181.0
2021-09-23 14:20:00,158.05,158.11,157.75,157.92,88655.0,148.3212,148.3775,148.0396,148.1992,88655.0
2021-09-23 14:30:00,157.91,158.0,157.69,157.9,44279.0,148.1898,148.2742,147.9833,148.1804,44279.0
2021-09-23 14:40:00,157.89,158.1,157.88,157.99,23790.0,148.171,148.3681,148.1616,148.2649,23790.0
2021-09-23 14:50:00,157.98,158.17,157.95,158.17,39138.0,148.2555,148.4338,148.2273,148.4338,39138.0
2021-09-23 15:00:00,158.18,158.27,158.12,158.15,19538.0,148.4432,148.5276,148.3869,148.415,19538.0
2021-09-23 15:10:00,158.15,158.18,157.97,158.02,22363.0,148.415,148.4432,148.2461,148.293,22363.0
2021-09-23 15:20:00,158.02,158.27,157.99,158.18,36999.0,148.293,148.5276,148.2649,148.4432,36999.0
2021-09-23 15:30:00,158.18,158.27,158.09,158.13,29051.0,148.4432,148.5276,148.3587,148.3962,29051.0
2021-09-23 15:40:00,158.12,158.4,158.07,158.18,45882.0,148.3869,148.6496,148.3399,148.4432,45882.0
2021-09-23 15:50:00,158.18,158.3,157.98,158.0,100716.0,148.4432,148.5558,148.2555,148.2742,100716.0
2021-09-24 09:30:00,157.51,158.18,157.24,157.83,30765.0,147.8144,148.4432,147.561,148.1147,30765.0
2021-09-24 09:40:00,157.88,158.1,157.21,157.26,4479.0,148.1616,148.3681,147.5329,147.5798,4479.0
2021-09-24 09:50:00,157.37,158.11,157.29,158.11,18092.0,147.683,148.3775,147.6079,148.3775,18092.0
2021-09-24 10:00:00,158.1,158.2,157.63,157.63,9651.0,148.3681,148.4619,147.927,147.927,9651.0
2021-09-24 10:10:00,157.62,157.72,157.43,157.54,7995.0,147.9176,148.0115,147.7393,147.8426,7995.0
2021-09-24 10:20:00,157.53,157.61,157.46,157.59,6176.0,147.8332,147.9082,147.7675,147.8895,6176.0
2021-09-24 10:30:00,157.6,157.72,157.29,157.29,13772.0,147.8989,148.0115,147.6079,147.6079,13772.0
2021-09-24 10:40:00,157.31,157.4,157.01,157.27,11708.0,147.6267,147.7112,147.3452,147.5892,11708.0
2021-09-24 10:50:00,157.14,157.14,156.81,156.91,9679.0,147.4672,147.4672,147.1575,147.2513,9679.0
2021-09-24 11:00:00,156.92,157.42,156.92,157.42,3547.0,147.2607,147.7299,147.2607,147.7299,3547.0
2021-09-24 11:10:00,157.45,157.47,157.19,157.2,5573.0,147.7581,147.7769,147.5141,147.5235,5573.0
2021-09-24 11:20:00,157.2,157.23,157.09,157.16,8722.0,147.5235,147.5516,147.4203,147.4859,8722.0
2021-09-24 11:30:00,157.22,157.3,157.08,157.11,12555.0,147.5423,147.6173,147.4109,147.439,12555.0
2021-09-24 11:40:00,157.12,157.12,156.98,157.02,13111.0,147.4484,147.4484,147.317,147.3546,13111.0
2021-09-24 11:50:00,157.02,157.17,157.01,157.07,35774.0,147.3546,147.4953,147.3452,147.4015,35774.0
2021-09-24 12:00:00,157.02,157.11,156.99,157.08,9363.0,147.3546,147.439,147.3264,147.4109,9363.0
2021-09-24 12:10:00,157.06,157.26,157.04,157.22,5151.0,147.3921,147.5798,147.3733,147.5423,5151.0
2021-09-24 12:20:00,157.23,157.25,157.0,157.02,6316.0,147.5516,147.5704,147.3358,147.3546,6316.0
2021-09-24 12:30:00,157.02,157.13,157.02,157.08,4451.0,147.3546,147.4578,147.3546,147.4109,4451.0
2021-09-24 12:40:00,157.11,157.16,157.09,157.15,3436.0,147.439,147.4859,147.4203,147.4766,3436.0
2021-09-24 12:50:00,157.1,157.1,156.95,156.99,4723.0,147.4296,147.4296,147.2889,147.3264,4723.0
2021-09-24 13:00:00,156.97,157.0,156.82,156.84,10112.0,147.3076,147.3358,147.1669,147.1856,10112.0
2021-09-24 13:10:00,156.84,156.9,156.65,156.71,10805.0,147.1856,147.2419,147.0073,147.0636,10805.0
2021-09-24 13:20:00,156.71,156.71,156.6,156.65,4568.0,147.0636,147.0636,146.9604,147.0073,4568.0
2021-09-24 13:30:00,156.65,156.66,156.38,156.4,8143.0,147.0073,147.0167,146.754,146.7727,8143.0
2021-09-24 13:40:00,156.36,156.52,156.34,156.49,17004.0,146.7352,146.8853,146.7164,146.8572,17004.0
2021-09-24 13:50:00,156.49,156.52,156.39,156.42,10774.0,146.8572,146.8853,146.7633,146.7915,10774.0
2021-09-24 14:00:00,156.44,156.64,156.39,156.58,10774.0,146.8103,146.998,146.7633,146.9416,10774.0
2021-09-24 14:10:00,156.56,156.6,156.43,156.47,6105.0,146.9229,146.9604,146.8009,146.8384,6105.0
2021-09-24 14:20:00,156.49,156.53,156.45,156.48,7820.0,146.8572,146.8947,146.8196,146.8478,7820.0
2021-09-24 14:30:00,156.49,156.65,156.48,156.61,10286.0,146.8572,147.0073,146.8478,146.9698,10286.0
2021-09-24 14:40:00,156.61,156.69,156.57,156.63,7070.0,146.9698,147.0449,146.9323,146.9886,7070.0
2021-09-24 14:50:00,156.64,156.65,156.53,156.65,5173.0,146.998,147.0073,146.8947,147.0073,5173.0
2021-09-24 15:00:00,156.63,156.63,156.43,156.43,12129.0,146.9886,146.9886,146.8009,146.8009,12129.0
2021-09-24 15:10:00,156.43,156.53,156.36,156.45,9677.0,146.8009,146.8947,146.7352,146.8196,9677.0
2021-09-24 15:20:00,156.42,156.58,156.33,156.34,15789.0,146.7915,146.9416,146.707,146.7164,15789.0
2021-09-24 15:30:00,156.34,156.35,156.14,156.24,24291.0,146.7164,146.7258,146.5287,146.6226,24291.0
2021-09-24 15:40:00,156.22,156.23,156.05,156.09,31785.0,146.6038,146.6132,146.4443,146.4818,31785.0
2021-09-24 15:50:00,156.03,156.18,155.91,156.02,92653.0,146.4255,146.5663,146.3129,146.4161,92653.0
2021-09-27 09:30:00,155.97,156.52,155.58,156.34,34496.0,146.3692,146.8853,146.0032,146.7164,34496.0
2021-09-27 09:40:00,156.41,156.41,155.77,155.95,42108.0,146.7821,146.7821,146.1815,146.3504,42108.0
2021-09-27 09:50:00,155.89,156.24,155.73,156.21,31894.0,146.2941,146.6226,146.144,146.5944,31894.0
2021-09-27 10:00:00,156.14,156.51,155.97,156.51,45380.0,146.5287,146.876,146.3692,146.876,45380.0
2021-09-27 10:10:00,156.54,156.71,156.13,156.13,18848.0,146.9041,147.0636,146.5193,146.5193,18848.0
2021-09-27 10:20:00,156.16,156.34,155.89,156.34,26494.0,146.5475,146.7164,146.2941,146.7164,26494.0
2021-09-27 10:30:00,156.33,156.87,156.33,156.85,20618.0,146.707,147.2138,146.707,147.195,20618.0
2021-09-27 10:40:00,156.95,157.05,156.65,156.68,23892.0,147.2889,147.3827,147.0073,147.0355,23892.0
2021-09-27 10:50:00,156.68,156.76,156.37,156.47,20775.0,147.0355,147.1106,146.7446,146.8384,20775.0
2021-09-27 11:00:00,156.5,156.75,156.44,156.45,28230.0,146.8666,147.1012,146.8103,146.8196,28230.0
2021-09-27 11:10:00,156.44,156.58,156.38,156.44,14731.0,146.8103,146.9416,146.754,146.8103,14731.0
2021-09-27 11:20:00,156.44,156.53,156.18,156.53,54481.0,146.8103,146.8947,146.5663,146.8947,54481.0
2021-09-27 11:30:00,156.52,156.92,156.41,156.9,27004.0,146.8853,147.2607,146.7821,147.2419,27004.0
2021-09-27 11:40:00,156.86,157.11,156.82,157.06,26571.0,147.2044,147.439,147.1669,147.3921,26571.0
2021-09-27 11:50:00,157.05,157.08,156.81,156.99,22523.0,147.3827,147.4109,147.1575,147.3264,22523.0
2021-09-27 12:00:00,157.03,157.24,156.95,157.21,21379.0,147.3639,147.561,147.2889,147.5329,21379.0
2021-09-27 12:10:00,157.21,157.32,157.17,157.24,14729.0,147.5329,147.6361,147.4953,147.561,14729.0
2021-09-27 12:20:00,157.23,157.24,157.02,157.02,13817.0,147.5516,147.561,147.3546,147.3546,13817.0
2021-09-27 12:30:00,157.01,157.01,156.68,156.7,11599.0,147.3452,147.3452,147.0355,147.0543,11599.0
2021-09-27 12:40:00,156.69,156.69,156.43,156.44,15893.0,147.0449,147.0449,146.8009,146.8103,15893.0
2021-09-27 12:50:00,156.42,156.6,156.39,156.51,19313.0,146.7915,146.9604,146.7633,146.876,19313.0
2021-09-27 13:00:00,156.47,156.55,156.35,156.36,13589.0,146.8384,146.9135,146.7258,146.7352,13589.0
2021-09-27 13:10:00,156.39,156.39,155.97,156.04,21031.0,146.7633,146.7633,146.3692,146.4349,21031.0
2021-09-27 13:20:00,156.03,156.08,155.91,155.91,12143.0,146.4255,146.4724,146.3129,146.3129,12143.0
2021-09-27 13:30:00,155.93,155.99,155.79,155.97,15822.0,146.3317,146.388,146.2003,146.3692,15822.0
2021-09-27 13:40:00,155.96,156.05,155.89,156.02,14746.0,146.3598,146.4443,146.2941,146.4161,14746.0
2021-09-27 13:50:00,156.12,156.19,156.01,156.17,21966.0,146.51,146.5757,146.4067,146.5569,21966.0
2021-09-27 14:00:00,156.19,156.23,156.08,156.12,9700.0,146.5757,146.6132,146.4724,146.51,9700.0
2021-09-27 14:10:00,156.11,156.16,156.02,156.1,17630.0,146.5006,146.5475,146.4161,146.4912,17630.0
2021-09-27 14:20:00,156.09,156.09,155.99,156.04,17236.0,146.4818,146.4818,146.388,146.4349,17236.0
2021-09-27 14:30:00,156.05,156.12,155.88,155.9,17977.0,146.4443,146.51,146.2847,146.3035,17977.0
2021-09-27 14:40:00,155.91,155.97,155.81,155.82,11885.0,146.3129,146.3692,146.219,146.2284,11885.0
2021-09-27 14:50:00,155.79,155.81,155.68,155.68,16907.0,146.2003,146.219,146.097,146.097,16907.0
2021-09-27 15:00:00,155.71,155.8,155.68,155.79,13163.0,146.1252,146.2097,146.097,146.2003,13163.0
2021-09-27 15:10:00,155.82,155.82,155.68,155.75,17914.0,146.2284,146.2284,146.097,146.1627,17914.0
2021-09-27 15:20:00,155.76,155.79,155.39,155.4,20323.0,146.1721,146.2003,145.8249,145.8343,20323.0
2021-09-27 15:30:00,155.4,155.54,155.31,155.44,39337.0,145.8343,145.9657,145.7498,145.8718,39337.0
2021-09-27 15:40:00,155.44,155.53,155.27,155.29,42888.0,145.8718,145.9563,145.7123,145.7311,42888.0
2021-09-27 15:50:00,155.27,155.3,155.1,155.16,141804.0,145.7123,145.7404,145.5527,145.6091,141804.0
2021-09-28 09:30:00,155.0,155.39,154.96,155.01,43911.0,145.4589,145.8249,145.4214,145.4683,43911.0
2021-09-28 09:40:00,154.85,155.03,154.2,154.54,28347.0,145.3181,145.4871,144.7081,145.0272,28347.0
2021-09-28 09:50:00,154.52,154.52,154.08,154.21,13102.0,145.0085,145.0085,144.5955,144.7175,13102.0
2021-09-28 10:00:00,154.21,154.21,153.41,153.59,69781.0,144.7175,144.7175,143.9668,144.1357,69781.0
2021-09-28 10:10:00,153.53,153.61,152.96,153.02,66523.0,144.0794,144.1545,143.5445,143.6008,66523.0
2021-09-28 10:20:00,153.07,153.33,152.52,153.33,35705.0,143.6477,143.8917,143.1316,143.8917,35705.0
2021-09-28 10:30:00,153.34,153.82,153.09,153.79,43845.0,143.9011,144.3515,143.6665,144.3234,43845.0
2021-09-28 10:40:00,153.75,154.05,153.74,153.87,24838.0,144.2858,144.5674,144.2765,144.3985,24838.0
2021-09-28 10:50:00,153.86,154.11,153.67,153.94,22557.0,144.3891,144.6237,144.2108,144.4642,22557.0
2021-09-28 11:00:00,153.97,154.09,153.64,153.64,21665.0,144.4923,144.6049,144.1826,144.1826,21665.0
2021-09-28 11:10:00,153.64,153.73,153.15,153.55,22850.0,144.1826,144.2671,143.7228,144.0982,22850.0
2021-09-28 11:20:00,153.52,153.92,153.49,153.69,17260.0,144.07,144.4454,144.0419,144.2295,17260.0
2021-09-28 11:30:00,153.74,153.87,153.6,153.71,17105.0,144.2765,144.3985,144.1451,144.2483,17105.0
2021-09-28 11:40:00,153.7,153.74,153.3,153.43,9507.0,144.2389,144.2765,143.8635,143.9855,9507.0
2021-09-28 11:50:00,153.39,153.39,153.12,153.23,14254.0,143.948,143.948,143.6946,143.7979,14254.0
2021-09-28 12:00:00,153.21,153.25,152.94,153.05,18057.0,143.7791,143.8166,143.5257,143.6289,18057.0
2021-09-28 12:10:00,153.03,153.25,152.99,153.14,19486.0,143.6102,143.8166,143.5726,143.7134,19486.0
2021-09-28 12:20:00,153.12,153.17,153.02,153.04,9690.0,143.6946,143.7416,143.6008,143.6196,9690.0
2021-09-28 12:30:00,153.02,153.2,152.93,153.07,15030.0,143.6008,143.7697,143.5163,143.6477,15030.0
2021-09-28 12:40:00,153.05,153.08,152.95,152.95,14850.0,143.6289,143.6571,143.5351,143.5351,14850.0
2021-09-28 12:50:00,152.97,153.26,152.93,153.11,24362.0,143.5539,143.826,143.5163,143.6852,24362.0
2021-09-28 13:00:00,153.1,153.29,152.97,153.2,12545.0,143.6759,143.8542,143.5539,143.7697,12545.0
2021-09-28 13:10:00,153.2,153.5,153.19,153.43,9073.0,143.7697,144.0512,143.7603,143.9855,9073.0
2021-09-28 13:20:00,153.44,153.74,153.44,153.68,12897.0,143.9949,144.2765,143.9949,144.2202,12897.0
2021-09-28 13:30:00,153.64,153.64,153.44,153.56,7613.0,144.1826,144.1826,143.9949,144.1075,7613.0
2021-09-28 13:40:00,153.64,153.72,153.25,153.35,7559.0,144.1826,144.2577,143.8166,143.9105,7559.0
2021-09-28 13:50:00,153.38,153.55,153.23,153.41,30448.0,143.9386,144.0982,143.7979,143.9668,30448.0
2021-09-28 14:00:00,153.45,153.66,153.39,153.58,28487.0,144.0043,144.2014,143.948,144.1263,28487.0
2021-09-28 14:10:00,153.59,154.02,153.43,153.96,46201.0,144.1357,144.5392,143.9855,144.4829,46201.0
2021-09-28 14:20:00,154.0,154.25,153.96,154.24,17958.0,144.5205,144.7551,144.4829,144.7457,17958.0
2021-09-28 14:30:00,154.23,154.23,153.98,154.09,13115.0,144.7363,144.7363,144.5017,144.6049,13115.0
2021-09-28 14:40:00,154.07,154.87,153.71,154.82,24370.0,144.5862,145.3369,144.2483,145.29,24370.0
2021-09-28 14:50:00,154.85,155.03,154.74,154.84,45467.0,145.3181,145.4871,145.2149,145.3088,45467.0
2021-09-28 15:00:00,154.82,154.97,154.56,154.91,32825.0,145.29,145.4308,145.046,145.3744,32825.0
2021-09-28 15:10:00,154.9,155.03,154.62,154.65,19868.0,145.3651,145.4871,145.1023,145.1304,19868.0
2021-09-28 15:20:00,154.64,154.79,154.34,154.34,14699.0,145.1211,145.2618,144.8395,144.8395,14699.0
2021-09-28 15:30:00,154.34,154.78,154.29,154.41,23409.0,144.8395,145.2524,144.7926,144.9052,23409.0
2021-09-28 15:40:00,154.46,154.71,153.97,153.97,28751.0,144.9521,145.1868,144.4923,144.4923,28751.0
2021-09-28 15:50:00,153.89,154.07,153.73,154.0,80703.0,144.4172,144.5862,144.2671,144.5205,80703.0
2021-09-29 09:30:00,154.33,154.64,153.39,153.52,28505.0,144.8301,145.1211,143.948,144.07,28505.0
2021-09-29 09:40:00,153.6,153.93,153.17,153.85,45104.0,144.1451,144.4548,143.7416,144.3797,45104.0
2021-09-29 09:50:00,153.82,154.09,153.58,154.09,9410.0,144.3515,144.6049,144.1263,144.6049,9410.0
2021-09-29 10:00:00,154.16,154.39,153.8,153.93,19515.0,144.6706,144.8865,144.3328,144.4548,19515.0
2021-09-29 10:10:00,153.98,154.05,153.8,153.91,9058.0,144.5017,144.5674,144.3328,144.436,9058.0
2021-09-29 10:20:00,154.01,154.21,153.76,153.76,15368.0,144.5298,144.7175,144.2952,144.2952,15368.0
2021-09-29 10:30:00,153.79,153.94,153.69,153.75,14652.0,144.3234,144.4642,144.2295,144.2858,14652.0
2021-09-29 10:40:00,153.75,154.04,153.73,153.92,21988.0,144.2858,144.558,144.2671,144.4454,21988.0
2021-09-29 10:50:00,153.89,154.04,153.68,153.84,71297.0,144.4172,144.558,144.2202,144.3703,71297.0
2021-09-29 11:00:00,153.89,153.92,153.6,153.76,24745.0,144.4172,144.4454,144.1451,144.2952,24745.0
2021-09-29 11:10:00,153.74,153.93,153.68,153.84,9841.0,144.2765,144.4548,144.2202,144.3703,9841.0
2021-09-29 11:20:00,153.92,154.21,153.9,154.21,9156.0,144.4454,144.7175,144.4266,144.7175,9156.0
2021-09-29 11:30:00,154.2,154.47,154.12,154.28,8986.0,144.7081,144.9615,144.6331,144.7832,8986.0
2021-09-29 11:40:00,154.31,154.31,153.97,154.09,10988.0,144.8114,144.8114,144.4923,144.6049,10988.0
2021-09-29 11:50:00,154.09,154.27,154.02,154.27,34489.0,144.6049,144.7738,144.5392,144.7738,34489.0
2021-09-29 12:00:00,154.21,154.21,153.98,154.06,3475.0,144.7175,144.7175,144.5017,144.5768,3475.0
2021-09-29 12:10:00,153.98,153.98,153.71,153.79,14192.0,144.5017,144.5017,144.2483,144.3234,14192.0
2021-09-29 12:20:00,153.79,153.99,153.74,153.99,10538.0,144.3234,144.5111,144.2765,144.5111,10538.0
2021-09-29 12:30:00,153.93,154.11,153.93,154.06,4610.0,144.4548,144.6237,144.4548,144.5768,4610.0
2021-09-29 12:40:00,154.08,154.18,153.96,154.04,4155.0,144.5955,144.6894,144.4829,144.558,4155.0
2021-09-29 12:50:00,154.1,154.16,154.06,154.06,4035.0,144.6143,144.6706,144.5768,144.5768,4035.0
2021-09-29 13:00:00,154.01,154.17,153.83,153.91,10527.0,144.5298,144.68,144.3609,144.436,10527.0
2021-09-29 13:10:00,153.88,154.01,153.81,153.94,10165.0,144.4078,144.5298,144.3422,144.4642,10165.0
2021-09-29 13:20:00,153.92,154.01,153.88,153.94,11641.0,144.4454,144.5298,144.4078,144.4642,11641.0
2021-09-29 13:30:00,153.89,153.93,153.78,153.82,4976.0,144.4172,144.4548,144.314,144.3515,4976.0
2021-09-29 13:40:00,153.82,154.04,153.75,153.86,9204.0,144.3515,144.558,144.2858,144.3891,9204.0
2021-09-29 13:50:00,153.86,154.01,153.86,153.97,5272.0,144.3891,144.5298,144.3891,144.4923,5272.0
2021-09-29 14:00:00,154.02,154.29,154.02,154.29,8212.0,144.5392,144.7926,144.5392,144.7926,8212.0
2021-09-29 14:10:00,154.3,154.55,154.3,154.45,8210.0,144.802,145.0366,144.802,144.9428,8210.0
2021-09-29 14:20:00,154.43,154.46,154.33,154.39,10019.0,144.924,144.9521,144.8301,144.8865,10019.0
2021-09-29 14:30:00,154.41,154.51,154.4,154.44,8279.0,144.9052,144.9991,144.8958,144.9334,8279.0
2021-09-29 14:40:00,154.42,154.54,154.37,154.37,12027.0,144.9146,145.0272,144.8677,144.8677,12027.0
2021-09-29 14:50:00,154.39,154.54,154.32,154.33,10176.0,144.8865,145.0272,144.8208,144.8301,10176.0
2021-09-29 15:00:00,154.34,154.44,154.05,154.13,13184.0,144.8395,144.9334,144.5674,144.6425,13184.0
2021-09-29 15:10:00,154.13,154.32,154.1,154.22,12765.0,144.6425,144.8208,144.6143,144.7269,12765.0
2021-09-29 15:20:00,154.23,154.33,154.14,154.27,10776.0,144.7363,144.8301,144.6518,144.7738,10776.0
2021-09-29 15:30:00,154.24,154.27,153.99,154.05,42937.0,144.7457,144.7738,144.5111,144.5674,42937.0
2021-09-29 15:40:00,154.06,154.06,153.84,153.98,29550.0,144.5768,144.5768,144.3703,144.5017,29550.0
2021-09-29 15:50:00,153.96,153.96,153.56,153.74,177564.0,144.4829,144.4829,144.1075,144.2765,177564.0
2021-09-30 09:30:00,153.84,154.19,153.01,153.26,23474.0,144.3703,144.6988,143.5914,143.826,23474.0
2021-09-30 09:40:00,153.36,153.89,153.26,153.85,45779.0,143.9199,144.4172,143.826,144.3797,45779.0
2021-09-30 09:50:00,153.86,153.96,153.32,153.47,29627.0,144.3891,144.4829,143.8823,144.0231,29627.0
2021-09-30 10:00:00,153.41,153.77,153.31,153.51,28246.0,143.9668,144.3046,143.8729,144.0606,28246.0
2021-09-30 10:10:00,153.5,153.61,153.0,153.25,24293.0,144.0512,144.1545,143.582,143.8166,24293.0
2021-09-30 10:20:00,153.17,153.22,152.68,152.84,15436.0,143.7416,143.7885,143.2817,143.4319,15436.0
2021-09-30 10:30:00,152.81,153.06,152.58,152.63,21196.0,143.4037,143.6383,143.1879,143.2348,21196.0
2021-09-30 10:40:00,152.63,152.66,152.38,152.64,24984.0,143.2348,143.2629,143.0002,143.2442,24984.0
2021-09-30 10:50:00,152.65,152.8,152.37,152.54,11886.0,143.2536,143.3943,142.9908,143.1503,11886.0
2021-09-30 11:00:00,152.53,152.59,152.35,152.43,17630.0,143.1409,143.1973,142.972,143.0471,17630.0
2021-09-30 11:10:00,152.51,152.79,152.48,152.67,16036.0,143.1222,143.3849,143.094,143.2723,16036.0
2021-09-30 11:20:00,152.68,152.68,152.31,152.44,12207.0,143.2817,143.2817,142.9345,143.0565,12207.0
2021-09-30 11:30:00,152.42,152.42,151.8,151.95,18333.0,143.0377,143.0377,142.4559,142.5966,18333.0
2021-09-30 11:40:00,151.91,151.96,151.42,151.56,20624.0,142.5591,142.606,142.0993,142.2307,20624.0
2021-09-30 11:50:00,151.61,151.64,151.35,151.46,12593.0,142.2776,142.3057,142.0336,142.1368,12593.0
2021-09-30 12:00:00,151.4,151.53,150.59,150.6,30098.0,142.0805,142.2025,141.3204,141.3297,30098.0
2021-09-30 12:10:00,150.62,150.7,150.36,150.63,31253.0,141.3485,141.4236,141.1045,141.3579,31253.0
2021-09-30 12:20:00,150.65,150.77,150.4,150.4,16402.0,141.3767,141.4893,141.1421,141.1421,16402.0
2021-09-30 12:30:00,150.39,150.82,150.25,150.72,16985.0,141.1327,141.5362,141.0013,141.4424,16985.0
2021-09-30 12:40:00,150.7,151.01,150.49,150.89,43701.0,141.4236,141.7145,141.2265,141.6019,43701.0
2021-09-30 12:50:00,150.92,150.93,150.74,150.85,12165.0,141.6301,141.6394,141.4611,141.5644,12165.0
2021-09-30 13:00:00,150.88,151.11,150.78,151.11,8465.0,141.5925,141.8084,141.4987,141.8084,8465.0
2021-09-30 13:10:00,151.17,151.17,150.89,151.05,15422.0,141.8647,141.8647,141.6019,141.752,15422.0
2021-09-30 13:20:00,151.06,151.07,150.54,150.62,14033.0,141.7614,141.7708,141.2734,141.3485,14033.0
2021-09-30 13:30:00,150.59,150.6,150.24,150.29,16072.0,141.3204,141.3297,140.9919,141.0388,16072.0
2021-09-30 13:40:00,150.26,150.38,150.16,150.29,29316.0,141.0107,141.1233,140.9168,141.0388,29316.0
2021-09-30 13:50:00,150.35,150.65,150.32,150.59,29274.0,141.0951,141.3767,141.067,141.3204,29274.0
2021-09-30 14:00:00,150.63,150.98,150.62,150.96,17506.0,141.3579,141.6864,141.3485,141.6676,17506.0
2021-09-30 14:10:00,150.95,150.99,150.59,150.6,14103.0,141.6582,141.6957,141.3204,141.3297,14103.0
2021-09-30 14:20:00,150.65,150.81,150.59,150.81,8587.0,141.3767,141.5268,141.3204,141.5268,8587.0
2021-09-30 14:30:00,150.83,151.23,150.77,151.04,9036.0,141.5456,141.921,141.4893,141.7427,9036.0
2021-09-30 14:40:00,151.06,151.34,151.05,151.26,35021.0,141.7614,142.0242,141.752,141.9491,35021.0
2021-09-30 14:50:00,151.27,151.41,150.93,150.94,18109.0,141.9585,142.0899,141.6394,141.6488,18109.0
2021-09-30 15:00:00,150.94,151.02,150.82,150.95,21754.0,141.6488,141.7239,141.5362,141.6582,21754.0
2021-09-30 15:10:00,150.99,151.37,150.99,151.12,31404.0,141.6957,142.0524,141.6957,141.8177,31404.0
2021-09-30 15:20:00,151.13,151.13,150.84,150.88,19432.0,141.8271,141.8271,141.555,141.5925,19432.0
2021-09-30 15:30:00,150.85,151.04,150.57,150.57,39877.0,141.5644,141.7427,141.3016,141.3016,39877.0
2021-09-30 15:40:00,150.56,150.58,149.99,150.05,64939.0,141.2922,141.311,140.7573,140.8136,64939.0
2021-09-30 15:50:00,150.01,150.15,149.29,149.34,162515.0,140.7761,140.9074,140.1004,140.1473,162515.0
2021-10-01 09:30:00,149.72,150.13,148.4,148.72,57338.0,140.5039,140.8887,139.2652,139.5655,57338.0
2021-10-01 09:40:00,148.72,149.7,148.7,149.49,44098.0,139.5655,140.4851,139.5467,140.2881,44098.0
2021-10-01 09:50:00,149.49,149.68,149.18,149.67,17163.0,140.2881,140.4664,139.9972,140.457,17163.0
2021-10-01 10:00:00,149.67,149.93,149.28,149.6,17206.0,140.457,140.701,140.091,140.3913,17206.0
2021-10-01 10:10:00,149.65,149.65,148.74,148.74,29733.0,140.4382,140.4382,139.5842,139.5842,29733.0
2021-10-01 10:20:00,148.77,148.81,148.32,148.48,34623.0,139.6124,139.6499,139.1901,139.3402,34623.0
2021-10-01 10:30:00,148.47,148.59,148.21,148.21,17341.0,139.3309,139.4435,139.0869,139.0869,17341.0
2021-10-01 10:40:00,148.21,148.65,148.2,148.53,28736.0,139.0869,139.4998,139.0775,139.3872,28736.0
2021-10-01 10:50:00,148.63,148.73,148.4,148.73,6343.0,139.481,139.5749,139.2652,139.5749,6343.0
2021-10-01 11:00:00,148.73,148.92,148.31,148.31,15517.0,139.5749,139.7532,139.1807,139.1807,15517.0
2021-10-01 11:10:00,148.25,149.26,148.18,149.19,9090.0,139.1244,140.0722,139.0587,140.0065,9090.0
2021-10-01 11:20:00,149.18,149.51,149.15,149.34,22781.0,139.9972,140.3068,139.969,140.1473,22781.0
2021-10-01 11:30:00,149.41,149.8,149.21,149.75,18091.0,140.213,140.579,140.0253,140.5321,18091.0
2021-10-01 11:40:00,149.75,150.06,149.72,149.94,10679.0,140.5321,140.823,140.5039,140.7104,10679.0
2021-10-01 11:50:00,149.93,150.07,149.8,149.97,20003.0,140.701,140.8324,140.579,140.7385,20003.0
2021-10-01 12:00:00,150.08,150.08,149.83,150.02,16611.0,140.8418,140.8418,140.6071,140.7855,16611.0
2021-10-01 12:10:00,150.05,150.06,149.61,149.66,10966.0,140.8136,140.823,140.4007,140.4476,10966.0
2021-10-01 12:20:00,149.69,150.03,149.69,149.89,8193.0,140.4758,140.7948,140.4758,140.6635,8193.0
2021-10-01 12:30:00,149.9,150.09,149.74,149.8,10978.0,140.6728,140.8511,140.5227,140.579,10978.0
2021-10-01 12:40:00,149.82,149.9,149.77,149.85,8500.0,140.5978,140.6728,140.5508,140.6259,8500.0
2021-10-01 12:50:00,149.84,149.99,149.69,149.72,11881.0,140.6165,140.7573,140.4758,140.5039,11881.0
2021-10-01 13:00:00,149.71,149.99,149.59,149.99,7984.0,140.4945,140.7573,140.3819,140.7573,7984.0
2021-10-01 13:10:00,150.01,150.05,149.9,149.97,6402.0,140.7761,140.8136,140.6728,140.7385,6402.0
2021-10-01 13:20:00,150.03,150.16,150.01,150.1,5790.0,140.7948,140.9168,140.7761,140.8605,5790.0
2021-10-01 13:30:00,150.11,150.21,150.02,150.02,18071.0,140.8699,140.9638,140.7855,140.7855,18071.0
2021-10-01 13:40:00,150.08,150.68,150.08,150.63,19337.0,140.8418,141.4048,140.8418,141.3579,19337.0
2021-10-01 13:50:00,150.64,150.76,150.52,150.57,38728.0,141.3673,141.4799,141.2547,141.3016,38728.0
2021-10-01 14:00:00,150.61,150.91,150.6,150.85,11758.0,141.3391,141.6207,141.3297,141.5644,11758.0
2021-10-01 14:10:00,150.87,150.95,150.8,150.9,12190.0,141.5831,141.6582,141.5174,141.6113,12190.0
2021-10-01 14:20:00,150.92,151.28,150.87,150.99,57391.0,141.6301,141.9679,141.5831,141.6957,57391.0
2021-10-01 14:30:00,150.98,151.09,150.91,151.02,10989.0,141.6864,141.7896,141.6207,141.7239,10989.0
2021-10-01 14:40:00,151.02,151.14,150.77,150.84,10410.0,141.7239,141.8365,141.4893,141.555,10410.0
2021-10-01 14:50:00,150.81,151.06,150.71,150.97,10005.0,141.5268,141.7614,141.433,141.677,10005.0
2021-10-01 15:00:00,150.99,151.48,150.97,151.28,16766.0,141.6957,142.1556,141.677,141.9679,16766.0
2021-10-01 15:10:00,151.3,151.63,151.27,151.3,13492.0,141.9867,142.2963,141.9585,141.9867,13492.0
2021-10-01 15:20:00,151.33,151.42,151.07,151.08,17184.0,142.0148,142.0993,141.7708,141.7802,17184.0
2021-10-01 15:30:00,151.09,151.1,150.8,150.8,30186.0,141.7896,141.799,141.5174,141.5174,30186.0
2021-10-01 15:40:00,150.82,150.91,150.45,150.62,39065.0,141.5362,141.6207,141.189,141.3485,39065.0
2021-10-01 15:50:00,150.67,151.14,150.53,150.6,101661.0,141.3954,141.8365,141.2641,141.3297,101661.0
2021-10-04 09:30:00,149.95,151.39,149.95,151.28,38210.0,140.7198,142.0711,140.7198,141.9679,38210.0
2021-10-04 09:40:00,151.08,151.14,150.1,150.22,21472.0,141.7802,141.8365,140.8605,140.9731,21472.0
2021-10-04 09:50:00,150.11,150.47,149.84,149.84,24757.0,140.8699,141.2078,140.6165,140.6165,24757.0
2021-10-04 10:00:00,149.9,150.09,149.62,149.84,11200.0,140.6728,140.8511,140.4101,140.6165,11200.0
2021-10-04 10:10:00,149.86,150.19,149.66,149.75,13158.0,140.6353,140.945,140.4476,140.5321,13158.0
2021-10-04 10:20:00,149.73,149.73,149.13,149.22,14036.0,140.5133,140.5133,139.9502,140.0347,14036.0
2021-10-04 10:30:00,149.15,149.19,148.45,148.5,27421.0,139.969,140.0065,139.3121,139.359,27421.0
2021-10-04 10:40:00,148.55,148.82,148.37,148.37,42879.0,139.4059,139.6593,139.237,139.237,42879.0
2021-10-04 10:50:00,148.44,148.54,148.0,148.27,16412.0,139.3027,139.3966,138.8898,139.1432,16412.0
2021-10-04 11:00:00,148.21,148.4,147.99,148.26,20923.0,139.0869,139.2652,138.8804,139.1338,20923.0
2021-10-04 11:10:00,148.23,148.31,148.06,148.09,18861.0,139.1056,139.1807,138.9461,138.9743,18861.0
2021-10-04 11:20:00,148.04,148.06,147.61,147.75,17408.0,138.9273,138.9461,138.5238,138.6552,17408.0
2021-10-04 11:30:00,147.71,147.88,147.42,147.44,15338.0,138.6176,138.7772,138.3455,138.3643,15338.0
2021-10-04 11:40:00,147.44,147.94,147.35,147.88,12330.0,138.3643,138.8335,138.2798,138.7772,12330.0
2021-10-04 11:50:00,147.84,148.48,147.84,148.35,24376.0,138.7396,139.3402,138.7396,139.2182,24376.0
2021-10-04 12:00:00,148.28,148.28,147.94,148.21,27203.0,139.1526,139.1526,138.8335,139.0869,27203.0
2021-10-04 12:10:00,148.2,148.27,148.05,148.1,47659.0,139.0775,139.1432,138.9367,138.9836,47659.0
2021-10-04 12:20:00,148.16,148.16,147.69,147.71,39625.0,139.0399,139.0399,138.5989,138.6176,39625.0
2021-10-04 12:30:00,147.69,147.84,147.62,147.84,31058.0,138.5989,138.7396,138.5332,138.7396,31058.0
2021-10-04 12:40:00,147.81,147.81,147.4,147.69,17273.0,138.7115,138.7115,138.3267,138.5989,17273.0
2021-10-04 12:50:00,147.72,148.09,147.63,147.97,12428.0,138.627,138.9743,138.5426,138.8616,12428.0
2021-10-04 13:00:00,147.93,147.96,147.61,147.76,23970.0,138.8241,138.8523,138.5238,138.6646,23970.0
2021-10-04 13:10:00,147.79,147.92,147.71,147.72,10805.0,138.6927,138.8147,138.6176,138.627,10805.0
2021-10-04 13:20:00,147.7,148.04,147.68,147.79,15930.0,138.6083,138.9273,138.5895,138.6927,15930.0
2021-10-04 13:30:00,147.82,148.03,147.79,147.96,15306.0,138.7209,138.9179,138.6927,138.8523,15306.0
2021-10-04 13:40:00,147.94,147.94,147.76,147.9,9643.0,138.8335,138.8335,138.6646,138.7959,9643.0
2021-10-04 13:50:00,147.92,147.94,147.75,147.77,18227.0,138.8147,138.8335,138.6552,138.674,18227.0
2021-10-04 14:00:00,147.77,148.01,147.7,147.9,20477.0,138.674,138.8992,138.6083,138.7959,20477.0
2021-10-04 14:10:00,147.88,147.89,147.55,147.68,14964.0,138.7772,138.7866,138.4675,138.5895,14964.0
2021-10-04 14:20:00,147.75,147.91,147.69,147.71,15333.0,138.6552,138.8053,138.5989,138.6176,15333.0
2021-10-04 14:30:00,147.75,147.93,147.62,147.88,19489.0,138.6552,138.8241,138.5332,138.7772,19489.0
2021-10-04 14:40:00,147.85,148.02,147.76,148.02,16015.0,138.749,138.9086,138.6646,138.9086,16015.0
2021-10-04 14:50:00,148.02,148.08,147.89,148.07,21707.0,138.9086,138.9649,138.7866,138.9555,21707.0
2021-10-04 15:00:00,148.04,148.37,148.01,148.2,20209.0,138.9273,139.237,138.8992,139.0775,20209.0
2021-10-04 15:10:00,148.2,148.21,147.95,147.97,27976.0,139.0775,139.0869,138.8429,138.8616,27976.0
2021-10-04 15:20:00,147.94,148.22,147.85,148.18,18111.0,138.8335,139.0963,138.749,139.0587,18111.0
2021-10-04 15:30:00,148.19,148.45,148.06,148.17,35410.0,139.0681,139.3121,138.9461,139.0493,35410.0
2021-10-04 15:40:00,148.19,148.86,148.18,148.74,44556.0,139.0681,139.6969,139.0587,139.5842,44556.0
2021-10-04 15:50:00,148.71,148.72,147.93,148.36,136804.0,139.5561,139.5655,138.8241,139.2276,136804.0
2021-10-05 09:30:00,149.02,149.29,148.26,148.75,38813.0,139.847,140.1004,139.1338,139.5936,38813.0
2021-10-05 09:40:00,148.57,148.82,148.2,148.82,8093.0,139.4247,139.6593,139.0775,139.6593,8093.0
2021-10-05 09:50:00,148.75,149.13,148.72,148.85,36415.0,139.5936,139.9502,139.5655,139.6875,36415.0
2021-10-05 10:00:00,148.93,149.37,148.77,149.27,41974.0,139.7625,140.1755,139.6124,140.0816,41974.0
2021-10-05 10:10:00,149.32,149.92,149.31,149.79,46709.0,140.1285,140.6916,140.1192,140.5696,46709.0
2021-10-05 10:20:00,149.79,150.51,149.79,150.39,39277.0,140.5696,141.2453,140.5696,141.1327,39277.0
2021-10-05 10:30:00,150.41,150.61,150.39,150.41,9985.0,141.1514,141.3391,141.1327,141.1514,9985.0
2021-10-05 10:40:00,150.43,150.77,150.39,150.72,14463.0,141.1702,141.4893,141.1327,141.4424,14463.0
2021-10-05 10:50:00,150.73,150.97,150.64,150.97,11219.0,141.4517,141.677,141.3673,141.677,11219.0
2021-10-05 11:00:00,151.0,151.26,150.88,151.14,22595.0,141.7051,141.9491,141.5925,141.8365,22595.0
2021-10-05 11:10:00,151.12,151.38,151.11,151.23,19375.0,141.8177,142.0617,141.8084,141.921,19375.0
2021-10-05 11:20:00,151.28,151.43,151.15,151.35,24120.0,141.9679,142.1087,141.8459,142.0336,24120.0
2021-10-05 11:30:00,151.34,151.65,151.34,151.46,24598.0,142.0242,142.3151,142.0242,142.1368,24598.0
2021-10-05 11:40:00,151.45,151.49,151.12,151.12,16035.0,142.1274,142.165,141.8177,141.8177,16035.0
2021-10-05 11:50:00,151.11,151.27,151.02,151.25,21483.0,141.8084,141.9585,141.7239,141.9397,21483.0
2021-10-05 12:00:00,151.22,151.49,151.21,151.48,5880.0,141.9116,142.165,141.9022,142.1556,5880.0
2021-10-05 12:10:00,151.54,151.61,151.28,151.29,13315.0,142.2119,142.2776,141.9679,141.9773,13315.0
2021-10-05 12:20:00,151.29,151.29,151.05,151.16,11735.0,141.9773,141.9773,141.752,141.8553,11735.0
2021-10-05 12:30:00,151.15,151.31,151.04,151.04,10782.0,141.8459,141.996,141.7427,141.7427,10782.0
2021-10-05 12:40:00,151.03,151.3,151.0,151.26,11336.0,141.7333,141.9867,141.7051,141.9491,11336.0
2021-10-05 12:50:00,151.25,151.48,151.19,151.33,11358.0,141.9397,142.1556,141.8834,142.0148,11358.0
2021-10-05 13:00:00,151.34,151.61,151.25,151.6,10378.0,142.0242,142.2776,141.9397,142.2682,10378.0
2021-10-05 13:10:00,151.63,151.67,151.46,151.5,8011.0,142.2963,142.3339,142.1368,142.1743,8011.0
2021-10-05 13:20:00,151.56,151.59,151.49,151.55,7218.0,142.2307,142.2588,142.165,142.2213,7218.0
2021-10-05 13:30:00,151.6,151.69,151.54,151.61,5855.0,142.2682,142.3527,142.2119,142.2776,5855.0
2021-10-05 13:40:00,151.65,151.8,151.65,151.74,9437.0,142.3151,142.4559,142.3151,142.3996,9437.0
2021-10-05 13:50:00,151.72,151.77,151.55,151.65,9130.0,142.3808,142.4277,142.2213,142.3151,9130.0
2021-10-05 14:00:00,151.6,151.89,151.58,151.74,11728.0,142.2682,142.5403,142.2494,142.3996,11728.0
2021-10-05 14:10:00,151.72,151.83,151.67,151.75,16429.0,142.3808,142.484,142.3339,142.409,16429.0
2021-10-05 14:20:00,151.79,151.97,151.76,151.97,16186.0,142.4465,142.6154,142.4183,142.6154,16186.0
2021-10-05 14:30:00,151.96,152.08,151.82,151.9,18778.0,142.606,142.7186,142.4747,142.5497,18778.0
2021-10-05 14:40:00,151.92,152.02,151.85,151.93,22076.0,142.5685,142.6623,142.5028,142.5779,22076.0
2021-10-05 14:50:00,151.93,151.93,151.75,151.79,14724.0,142.5779,142.5779,142.409,142.4465,14724.0
2021-10-05 15:00:00,151.75,151.81,151.68,151.74,12458.0,142.409,142.4653,142.3433,142.3996,12458.0
2021-10-05 15:10:00,151.75,152.03,151.75,152.03,16254.0,142.409,142.6717,142.409,142.6717,16254.0
2021-10-05 15:20:00,152.05,152.05,151.76,151.78,48858.0,142.6905,142.6905,142.4183,142.4371,48858.0
2021-10-05 15:30:00,151.79,152.07,151.77,152.03,42484.0,142.4465,142.7093,142.4277,142.6717,42484.0
2021-10-05 15:40:00,152.03,152.12,151.79,151.83,45289.0,142.6717,142.7562,142.4465,142.484,45289.0
2021-10-05 15:50:00,151.86,151.86,151.18,151.26,178583.0,142.5122,142.5122,141.874,141.9491,178583.0
2021-10-06 09:30:00,149.74,151.24,149.47,150.61,17728.0,140.5227,141.9304,140.2693,141.3391,17728.0
2021-10-06 09:40:00,150.43,150.63,150.01,150.01,8195.0,141.1702,141.3579,140.7761,140.7761,8195.0
2021-10-06 09:50:00,149.98,150.07,149.56,149.57,7660.0,140.7479,140.8324,140.3538,140.3632,7660.0
2021-10-06 10:00:00,149.53,149.54,148.82,149.1,10560.0,140.3256,140.335,139.6593,139.9221,10560.0
2021-10-06 10:10:00,149.11,149.35,148.49,148.54,15963.0,139.9315,140.1567,139.3496,139.3966,15963.0
2021-10-06 10:20:00,148.51,149.33,148.51,149.04,9864.0,139.3684,140.1379,139.3684,139.8658,9864.0
2021-10-06 10:30:00,149.02,149.39,148.78,149.01,12600.0,139.847,140.1942,139.6218,139.8376,12600.0
2021-10-06 10:40:00,149.13,149.14,148.21,148.31,13560.0,139.9502,139.9596,139.0869,139.1807,13560.0
2021-10-06 10:50:00,148.3,148.74,148.11,148.74,13731.0,139.1713,139.5842,138.993,139.5842,13731.0
2021-10-06 11:00:00,148.68,149.12,148.63,149.12,21820.0,139.5279,139.9409,139.481,139.9409,21820.0
2021-10-06 11:10:00,149.25,149.25,148.84,148.9,12236.0,140.0628,140.0628,139.6781,139.7344,12236.0
2021-10-06 11:20:00,148.85,148.85,148.34,148.34,14243.0,139.6875,139.6875,139.2089,139.2089,14243.0
2021-10-06 11:30:00,148.32,148.55,148.21,148.55,11960.0,139.1901,139.4059,139.0869,139.4059,11960.0
2021-10-06 11:40:00,148.57,148.72,148.37,148.7,6815.0,139.4247,139.5655,139.237,139.5467,6815.0
2021-10-06 11:50:00,148.8,149.23,148.75,149.18,5274.0,139.6405,140.0441,139.5936,139.9972,5274.0
2021-10-06 12:00:00,149.27,149.27,148.68,148.72,11703.0,140.0816,140.0816,139.5279,139.5655,11703.0
2021-10-06 12:10:00,148.75,148.92,148.56,148.87,6668.0,139.5936,139.7532,139.4153,139.7062,6668.0
2021-10-06 12:20:00,148.83,149.1,148.76,148.99,8949.0,139.6687,139.9221,139.603,139.8189,8949.0
2021-10-06 12:30:00,149.02,149.2,148.98,149.19,6793.0,139.847,140.0159,139.8095,140.0065,6793.0
2021-10-06 12:40:00,149.25,149.43,149.12,149.18,6128.0,140.0628,140.2318,139.9409,139.9972,6128.0
2021-10-06 12:50:00,149.27,149.44,149.19,149.22,10838.0,140.0816,140.2412,140.0065,140.0347,10838.0
2021-10-06 13:00:00,149.21,149.31,148.96,149.06,8016.0,140.0253,140.1192,139.7907,139.8845,8016.0
2021-10-06 13:10:00,149.0,149.38,148.83,149.38,6001.0,139.8282,140.1848,139.6687,140.1848,6001.0
2021-10-06 13:20:00,149.4,149.82,149.38,149.81,10254.0,140.2036,140.5978,140.1848,140.5884,10254.0
2021-10-06 13:30:00,149.81,150.52,149.81,150.52,28142.0,140.5884,141.2547,140.5884,141.2547,28142.0
2021-10-06 13:40:00,150.49,150.58,150.31,150.56,17410.0,141.2265,141.311,141.0576,141.2922,17410.0
2021-10-06 13:50:00,150.56,150.59,150.32,150.59,10285.0,141.2922,141.3204,141.067,141.3204,10285.0
2021-10-06 14:00:00,150.66,150.82,150.32,150.81,12188.0,141.3861,141.5362,141.067,141.5268,12188.0
2021-10-06 14:10:00,150.82,151.28,150.8,151.28,19119.0,141.5362,141.9679,141.5174,141.9679,19119.0
2021-10-06 14:20:00,151.27,151.28,151.07,151.17,12416.0,141.9585,141.9679,141.7708,141.8647,12416.0
2021-10-06 14:30:00,151.19,151.28,151.1,151.23,18122.0,141.8834,141.9679,141.799,141.921,18122.0
2021-10-06 14:40:00,151.28,151.59,151.28,151.3,10184.0,141.9679,142.2588,141.9679,141.9867,10184.0
2021-10-06 14:50:00,151.28,151.29,150.93,150.93,11830.0,141.9679,141.9773,141.6394,141.6394,11830.0
2021-10-06 15:00:00,150.97,151.14,150.94,151.09,9441.0,141.677,141.8365,141.6488,141.7896,9441.0
2021-10-06 15:10:00,151.09,151.37,151.06,151.34,12532.0,141.7896,142.0524,141.7614,142.0242,12532.0
2021-10-06 15:20:00,151.36,151.46,151.25,151.36,9067.0,142.043,142.1368,141.9397,142.043,9067.0
2021-10-06 15:30:00,151.36,151.36,151.02,151.15,13645.0,142.043,142.043,141.7239,141.8459,13645.0
2021-10-06 15:40:00,151.14,151.74,151.13,151.53,23024.0,141.8365,142.3996,141.8271,142.2025,23024.0
2021-10-06 15:50:00,151.54,151.82,151.53,151.68,75674.0,142.2119,142.4747,142.2025,142.3433,75674.0
2021-10-07 09:30:00,153.39,153.99,153.33,153.81,28224.0,143.948,144.5111,143.8917,144.3422,28224.0
2021-10-07 09:40:00,153.78,153.78,153.21,153.48,8838.0,144.314,144.314,143.7791,144.0325,8838.0
2021-10-07 09:50:00,153.59,154.07,153.58,154.07,11754.0,144.1357,144.5862,144.1263,144.5862,11754.0
2021-10-07 10:00:00,154.15,154.38,154.01,154.38,15383.0,144.6612,144.8771,144.5298,144.8771,15383.0
2021-10-07 10:10:00,154.38,154.61,154.13,154.55,15041.0,144.8771,145.0929,144.6425,145.0366,15041.0
2021-10-07 10:20:00,154.5,154.65,154.24,154.52,11477.0,144.9897,145.1304,144.7457,145.0085,11477.0
2021-10-07 10:30:00,154.55,154.62,154.15,154.22,23337.0,145.0366,145.1023,144.6612,144.7269,23337.0
2021-10-07 10:40:00,154.21,154.48,154.15,154.41,20390.0,144.7175,144.9709,144.6612,144.9052,20390.0
2021-10-07 10:50:00,154.4,154.56,154.33,154.41,13197.0,144.8958,145.046,144.8301,144.9052,13197.0
2021-10-07 11:00:00,154.43,154.47,154.28,154.39,15134.0,144.924,144.9615,144.7832,144.8865,15134.0
2021-10-07 11:10:00,154.42,154.52,154.05,154.17,17513.0,144.9146,145.0085,144.5674,144.68,17513.0
2021-10-07 11:20:00,154.24,154.31,154.13,154.13,8411.0,144.7457,144.8114,144.6425,144.6425,8411.0
2021-10-07 11:30:00,154.21,154.26,153.96,154.22,12599.0,144.7175,144.7645,144.4829,144.7269,12599.0
2021-10-07 11:40:00,154.3,154.31,154.05,154.06,15641.0,144.802,144.8114,144.5674,144.5768,15641.0
2021-10-07 11:50:00,153.9,154.17,153.85,154.16,19532.0,144.4266,144.68,144.3797,144.6706,19532.0
2021-10-07 12:00:00,154.11,154.25,153.99,154.01,12083.0,144.6237,144.7551,144.5111,144.5298,12083.0
2021-10-07 12:10:00,154.01,154.19,153.96,154.19,90479.0,144.5298,144.6988,144.4829,144.6988,90479.0
2021-10-07 12:20:00,154.2,154.21,154.08,154.09,10893.0,144.7081,144.7175,144.5955,144.6049,10893.0
2021-10-07 12:30:00,154.1,154.5,154.1,154.44,39876.0,144.6143,144.9897,144.6143,144.9334,39876.0
2021-10-07 12:40:00,154.44,154.44,154.17,154.25,12300.0,144.9334,144.9334,144.68,144.7551,12300.0
2021-10-07 12:50:00,154.27,154.45,154.21,154.43,17564.0,144.7738,144.9428,144.7175,144.924,17564.0
2021-10-07 13:00:00,154.43,154.57,154.33,154.5,38825.0,144.924,145.0554,144.8301,144.9897,38825.0
2021-10-07 13:10:00,154.47,154.58,154.41,154.5,27623.0,144.9615,145.0648,144.9052,144.9897,27623.0
2021-10-07 13:20:00,154.54,154.57,154.43,154.57,13744.0,145.0272,145.0554,144.924,145.0554,13744.0
2021-10-07 13:30:00,154.55,154.55,154.18,154.19,9602.0,145.0366,145.0366,144.6894,144.6988,9602.0
2021-10-07 13:40:00,154.2,154.47,154.2,154.33,15414.0,144.7081,144.9615,144.7081,144.8301,15414.0
2021-10-07 13:50:00,154.33,154.58,154.29,154.54,24406.0,144.8301,145.0648,144.7926,145.0272,24406.0
2021-10-07 14:00:00,154.55,154.55,154.24,154.33,22625.0,145.0366,145.0366,144.7457,144.8301,22625.0
2021-10-07 14:10:00,154.33,154.35,154.18,154.35,16942.0,144.8301,144.8489,144.6894,144.8489,16942.0
2021-10-07 14:20:00,154.31,154.41,154.31,154.35,10513.0,144.8114,144.9052,144.8114,144.8489,10513.0
2021-10-07 14:30:00,154.31,154.33,154.11,154.2,41794.0,144.8114,144.8301,144.6237,144.7081,41794.0
2021-10-07 14:40:00,154.2,154.21,154.03,154.09,20636.0,144.7081,144.7175,144.5486,144.6049,20636.0
2021-10-07 14:50:00,154.08,154.14,153.93,153.93,15068.0,144.5955,144.6518,144.4548,144.4548,15068.0
2021-10-07 15:00:00,153.91,154.25,153.87,154.25,24343.0,144.436,144.7551,144.3985,144.7551,24343.0
2021-10-07 15:10:00,154.24,154.53,154.17,154.42,35967.0,144.7457,145.0178,144.68,144.9146,35967.0
2021-10-07 15:20:00,154.42,154.5,154.12,154.25,27252.0,144.9146,144.9897,144.6331,144.7551,27252.0
2021-10-07 15:30:00,154.23,154.43,154.17,154.21,58321.0,144.7363,144.924,144.68,144.7175,58321.0
2021-10-07 15:40:00,154.24,154.31,154.06,154.3,80234.0,144.7457,144.8114,144.5768,144.802,80234.0
2021-10-07 15:50:00,154.27,154.27,153.84,153.94,153126.0,144.7738,144.7738,144.3703,144.4642,153126.0
2021-10-08 09:30:00,153.34,153.95,153.05,153.59,52846.0,143.9011,144.4735,143.6289,144.1357,52846.0
2021-10-08 09:40:00,153.62,153.67,153.09,153.26,22597.0,144.1639,144.2108,143.6665,143.826,22597.0
2021-10-08 09:50:00,153.29,153.29,152.77,152.99,35102.0,143.8542,143.8542,143.3662,143.5726,35102.0
2021-10-08 10:00:00,152.98,153.88,152.95,153.87,25855.0,143.5632,144.4078,143.5351,144.3985,25855.0
2021-10-08 10:10:00,153.81,154.0,153.68,153.76,24936.0,144.3422,144.5205,144.2202,144.2952,24936.0
2021-10-08 10:20:00,153.75,153.76,153.51,153.51,23522.0,144.2858,144.2952,144.0606,144.0606,23522.0
2021-10-08 10:30:00,153.53,153.81,153.42,153.79,21651.0,144.0794,144.3422,143.9762,144.3234,21651.0
2021-10-08 10:40:00,153.75,154.18,153.5,154.13,16218.0,144.2858,144.6894,144.0512,144.6425,16218.0
2021-10-08 10:50:00,154.18,154.18,153.99,154.09,22707.0,144.6894,144.6894,144.5111,144.6049,22707.0
2021-10-08 11:00:00,154.11,154.17,153.79,154.02,13389.0,144.6237,144.68,144.3234,144.5392,13389.0
2021-10-08 11:10:00,154.01,154.22,154.01,154.18,12881.0,144.5298,144.7269,144.5298,144.6894,12881.0
2021-10-08 11:20:00,154.16,154.16,153.93,154.07,8590.0,144.6706,144.6706,144.4548,144.5862,8590.0
2021-10-08 11:30:00,154.04,154.06,153.72,153.84,7189.0,144.558,144.5768,144.2577,144.3703,7189.0
2021-10-08 11:40:00,153.83,153.86,153.62,153.64,13292.0,144.3609,144.3891,144.1639,144.1826,13292.0
2021-10-08 11:50:00,153.64,153.73,153.46,153.51,11448.0,144.1826,144.2671,144.0137,144.0606,11448.0
2021-10-08 12:00:00,153.46,153.54,153.35,153.51,10258.0,144.0137,144.0888,143.9105,144.0606,10258.0
2021-10-08 12:10:00,153.5,153.85,153.42,153.77,29748.0,144.0512,144.3797,143.9762,144.3046,29748.0
2021-10-08 12:20:00,153.78,153.83,153.49,153.49,9537.0,144.314,144.3609,144.0419,144.0419,9537.0
2021-10-08 12:30:00,153.47,153.6,153.45,153.51,14775.0,144.0231,144.1451,144.0043,144.0606,14775.0
2021-10-08 12:40:00,153.52,153.53,153.38,153.38,13265.0,144.07,144.0794,143.9386,143.9386,13265.0
2021-10-08 12:50:00,153.36,153.48,153.36,153.38,5696.0,143.9199,144.0325,143.9199,143.9386,5696.0
2021-10-08 13:00:00,153.37,153.44,153.14,153.14,3905.0,143.9292,143.9949,143.7134,143.7134,3905.0
2021-10-08 13:10:00,153.15,153.26,152.92,152.96,4488.0,143.7228,143.826,143.5069,143.5445,4488.0
2021-10-08 13:20:00,152.99,153.1,152.94,153.07,4581.0,143.5726,143.6759,143.5257,143.6477,4581.0
2021-10-08 13:30:00,153.06,153.24,153.05,153.15,15383.0,143.6383,143.8072,143.6289,143.7228,15383.0
2021-10-08 13:40:00,153.15,153.15,153.0,153.08,8005.0,143.7228,143.7228,143.582,143.6571,8005.0
2021-10-08 13:50:00,153.05,153.19,153.03,153.19,8344.0,143.6289,143.7603,143.6102,143.7603,8344.0
2021-10-08 14:00:00,153.2,153.56,153.18,153.51,11310.0,143.7697,144.1075,143.7509,144.0606,11310.0
2021-10-08 14:10:00,153.5,153.67,153.47,153.63,12319.0,144.0512,144.2108,144.0231,144.1732,12319.0
2021-10-08 14:20:00,153.65,153.9,153.62,153.9,7507.0,144.192,144.4266,144.1639,144.4266,7507.0
2021-10-08 14:30:00,153.91,154.02,153.85,153.88,8732.0,144.436,144.5392,144.3797,144.4078,8732.0
2021-10-08 14:40:00,153.88,153.9,153.79,153.8,5984.0,144.4078,144.4266,144.3234,144.3328,5984.0
2021-10-08 14:50:00,153.82,153.84,153.65,153.66,5922.0,144.3515,144.3703,144.192,144.2014,5922.0
2021-10-08 15:00:00,153.69,153.82,153.64,153.82,10510.0,144.2295,144.3515,144.1826,144.3515,10510.0
2021-10-08 15:10:00,153.78,153.99,153.78,153.99,9671.0,144.314,144.5111,144.314,144.5111,9671.0
2021-10-08 15:20:00,153.98,154.08,153.89,154.07,17980.0,144.5017,144.5955,144.4172,144.5862,17980.0
2021-10-08 15:30:00,154.07,154.15,153.74,153.85,26770.0,144.5862,144.6612,144.2765,144.3797,26770.0
2021-10-08 15:40:00,153.84,153.91,153.65,153.69,24221.0,144.3703,144.436,144.192,144.2295,24221.0
2021-10-08 15:50:00,153.61,153.75,153.51,153.57,89861.0,144.1545,144.2858,144.0606,144.1169,89861.0
2021-10-11 09:30:00,153.43,153.95,153.25,153.71,41052.0,143.9855,144.4735,143.8166,144.2483,41052.0
2021-10-11 09:40:00,153.78,153.94,153.25,153.53,20419.0,144.314,144.4642,143.8166,144.0794,20419.0
2021-10-11 09:50:00,153.43,153.79,153.34,153.75,8917.0,143.9855,144.3234,143.9011,144.2858,8917.0
2021-10-11 10:00:00,153.9,154.21,153.86,153.99,11208.0,144.4266,144.7175,144.3891,144.5111,11208.0
2021-10-11 10:10:00,153.99,154.19,153.94,154.12,6326.0,144.5111,144.6988,144.4642,144.6331,6326.0
2021-10-11 10:20:00,154.14,154.72,154.14,154.72,13544.0,144.6518,145.1961,144.6518,145.1961,13544.0
2021-10-11 10:30:00,154.74,154.76,154.5,154.51,13689.0,145.2149,145.2337,144.9897,144.9991,13689.0
2021-10-11 10:40:00,154.53,154.53,154.18,154.33,10097.0,145.0178,145.0178,144.6894,144.8301,10097.0
2021-10-11 10:50:00,154.33,154.44,154.18,154.19,10301.0,144.8301,144.9334,144.6894,144.6988,10301.0
2021-10-11 11:00:00,154.16,154.19,153.8,153.81,14765.0,144.6706,144.6988,144.3328,144.3422,14765.0
2021-10-11 11:10:00,153.78,153.78,153.44,153.59,20943.0,144.314,144.314,143.9949,144.1357,20943.0
2021-10-11 11:20:00,153.56,153.83,153.53,153.62,24344.0,144.1075,144.3609,144.0794,144.1639,24344.0
2021-10-11 11:30:00,153.62,153.78,153.59,153.71,15961.0,144.1639,144.314,144.1357,144.2483,15961.0
2021-10-11 11:40:00,153.69,153.86,153.67,153.78,14552.0,144.2295,144.3891,144.2108,144.314,14552.0
2021-10-11 11:50:00,153.78,153.81,153.65,153.67,15489.0,144.314,144.3422,144.192,144.2108,15489.0
2021-10-11 12:00:00,153.68,153.74,153.43,153.66,18806.0,144.2202,144.2765,143.9855,144.2014,18806.0
2021-10-11 12:10:00,153.66,153.69,153.45,153.5,11953.0,144.2014,144.2295,144.0043,144.0512,11953.0
2021-10-11 12:20:00,153.52,153.63,153.41,153.41,11060.0,144.07,144.1732,143.9668,143.9668,11060.0
2021-10-11 12:30:00,153.37,153.39,153.22,153.26,14442.0,143.9292,143.948,143.7885,143.826,14442.0
2021-10-11 12:40:00,153.26,153.53,153.22,153.45,13123.0,143.826,144.0794,143.7885,144.0043,13123.0
2021-10-11 12:50:00,153.45,153.56,153.36,153.5,12347.0,144.0043,144.1075,143.9199,144.0512,12347.0
2021-10-11 13:00:00,153.5,153.52,153.3,153.46,11614.0,144.0512,144.07,143.8635,144.0137,11614.0
2021-10-11 13:10:00,153.46,153.63,153.45,153.52,12190.0,144.0137,144.1732,144.0043,144.07,12190.0
2021-10-11 13:20:00,153.52,153.52,153.1,153.13,7382.0,144.07,144.07,143.6759,143.704,7382.0
2021-10-11 13:30:00,153.12,153.15,152.92,152.99,11304.0,143.6946,143.7228,143.5069,143.5726,11304.0
2021-10-11 13:40:00,153.0,153.04,152.76,152.81,12604.0,143.582,143.6196,143.3568,143.4037,12604.0
2021-10-11 13:50:00,152.77,153.0,152.73,152.98,15167.0,143.3662,143.582,143.3286,143.5632,15167.0
2021-10-11 14:00:00,152.99,153.11,152.99,153.08,8187.0,143.5726,143.6852,143.5726,143.6571,8187.0
2021-10-11 14:10:00,153.07,153.29,153.05,153.09,19265.0,143.6477,143.8542,143.6289,143.6665,19265.0
2021-10-11 14:20:00,153.06,153.09,152.85,152.96,17809.0,143.6383,143.6665,143.4412,143.5445,17809.0
2021-10-11 14:30:00,152.96,153.02,152.9,152.91,15982.0,143.5445,143.6008,143.4882,143.4976,15982.0
2021-10-11 14:40:00,152.95,153.3,152.94,153.26,11464.0,143.5351,143.8635,143.5257,143.826,11464.0
2021-10-11 14:50:00,153.3,153.4,153.1,153.34,13599.0,143.8635,143.9574,143.6759,143.9011,13599.0
2021-10-11 15:00:00,153.35,153.41,153.21,153.28,23234.0,143.9105,143.9668,143.7791,143.8448,23234.0
2021-10-11 15:10:00,153.28,153.41,153.16,153.22,19037.0,143.8448,143.9668,143.7322,143.7885,19037.0
2021-10-11 15:20:00,153.21,153.23,152.89,152.93,20139.0,143.7791,143.7979,143.4788,143.5163,20139.0
2021-10-11 15:30:00,152.94,153.12,152.93,153.06,22884.0,143.5257,143.6946,143.5163,143.6383,22884.0
2021-10-11 15:40:00,153.06,153.06,152.71,152.78,28306.0,143.6383,143.6383,143.3099,143.3756,28306.0
2021-10-11 15:50:00,152.8,152.8,152.51,152.59,88816.0,143.3943,143.3943,143.1222,143.1973,88816.0
2021-10-12 09:30:00,153.31,154.28,152.86,153.56,56698.0,143.8729,144.7832,143.4506,144.1075,56698.0
2021-10-12 09:40:00,153.4,153.55,152.76,153.12,15558.0,143.9574,144.0982,143.3568,143.6946,15558.0
2021-10-12 09:50:00,153.39,154.07,153.39,153.78,22739.0,143.948,144.5862,143.948,144.314,22739.0
2021-10-12 10:00:00,153.8,153.95,153.17,153.31,10640.0,144.3328,144.4735,143.7416,143.8729,10640.0
2021-10-12 10:10:00,153.38,153.85,153.17,153.54,16503.0,143.9386,144.3797,143.7416,144.0888,16503.0
2021-10-12 10:20:00,153.48,153.51,153.16,153.28,18557.0,144.0325,144.0606,143.7322,143.8448,18557.0
2021-10-12 10:30:00,153.28,153.63,153.14,153.56,14326.0,143.8448,144.1732,143.7134,144.1075,14326.0
2021-10-12 10:40:00,153.52,153.65,153.37,153.53,10127.0,144.07,144.192,143.9292,144.0794,10127.0
2021-10-12 10:50:00,153.52,153.77,153.4,153.59,11840.0,144.07,144.3046,143.9574,144.1357,11840.0
2021-10-12 11:00:00,153.6,153.96,153.43,153.88,9509.0,144.1451,144.4829,143.9855,144.4078,9509.0
2021-10-12 11:10:00,153.89,153.89,153.52,153.59,12092.0,144.4172,144.4172,144.07,144.1357,12092.0
2021-10-12 11:20:00,153.59,153.74,153.48,153.59,9229.0,144.1357,144.2765,144.0325,144.1357,9229.0
2021-10-12 11:30:00,153.57,153.58,153.12,153.12,8973.0,144.1169,144.1263,143.6946,143.6946,8973.0
2021-10-12 11:40:00,153.11,153.31,153.11,153.29,9704.0,143.6852,143.8729,143.6852,143.8542,9704.0
2021-10-12 11:50:00,153.32,153.6,153.32,153.57,10284.0,143.8823,144.1451,143.8823,144.1169,10284.0
2021-10-12 12:00:00,153.56,153.97,153.56,153.97,18776.0,144.1075,144.4923,144.1075,144.4923,18776.0
2021-10-12 12:10:00,153.95,154.04,153.57,153.6,17483.0,144.4735,144.558,144.1169,144.1451,17483.0
2021-10-12 12:20:00,153.6,153.66,153.5,153.5,8718.0,144.1451,144.2014,144.0512,144.0512,8718.0
2021-10-12 12:30:00,153.55,153.6,153.21,153.35,12153.0,144.0982,144.1451,143.7791,143.9105,12153.0
2021-10-12 12:40:00,153.35,153.43,153.3,153.33,8893.0,143.9105,143.9855,143.8635,143.8917,8893.0
2021-10-12 12:50:00,153.33,153.41,153.25,153.28,7571.0,143.8917,143.9668,143.8166,143.8448,7571.0
2021-10-12 13:00:00,153.22,153.22,153.03,153.09,5078.0,143.7885,143.7885,143.6102,143.6665,5078.0
2021-10-12 13:10:00,153.07,153.25,153.07,153.22,6090.0,143.6477,143.8166,143.6477,143.7885,6090.0
2021-10-12 13:20:00,153.24,153.36,153.07,153.29,9629.0,143.8072,143.9199,143.6477,143.8542,9629.0
2021-10-12 13:30:00,153.28,153.29,153.19,153.27,9857.0,143.8448,143.8542,143.7603,143.8354,9857.0
2021-10-12 13:40:00,153.28,153.46,153.25,153.25,10440.0,143.8448,144.0137,143.8166,143.8166,10440.0
2021-10-12 13:50:00,153.28,153.35,153.01,153.12,10818.0,143.8448,143.9105,143.5914,143.6946,10818.0
2021-10-12 14:00:00,153.11,153.19,152.92,153.01,18845.0,143.6852,143.7603,143.5069,143.5914,18845.0
2021-10-12 14:10:00,153.04,153.25,152.98,153.07,23559.0,143.6196,143.8166,143.5632,143.6477,23559.0
2021-10-12 14:20:00,153.09,153.12,152.9,152.94,8507.0,143.6665,143.6946,143.4882,143.5257,8507.0
2021-10-12 14:30:00,152.95,153.0,152.82,152.86,10941.0,143.5351,143.582,143.4131,143.4506,10941.0
2021-10-12 14:40:00,152.87,152.94,152.8,152.87,11022.0,143.46,143.5257,143.3943,143.46,11022.0
2021-10-12 14:50:00,152.84,152.92,152.58,152.58,20906.0,143.4319,143.5069,143.1879,143.1879,20906.0
2021-10-12 15:00:00,152.58,152.62,152.31,152.31,19333.0,143.1879,143.2254,142.9345,142.9345,19333.0
2021-10-12 15:10:00,152.34,152.39,152.14,152.25,17636.0,142.9626,143.0096,142.775,142.8782,17636.0
2021-10-12 15:20:00,152.27,152.33,152.11,152.28,14999.0,142.897,142.9533,142.7468,142.9063,14999.0
2021-10-12 15:30:00,152.27,152.3,152.1,152.14,20482.0,142.897,142.9251,142.7374,142.775,20482.0
2021-10-12 15:40:00,152.12,152.12,151.42,151.44,75509.0,142.7562,142.7562,142.0993,142.118,75509.0
2021-10-12 15:50:00,151.45,151.65,151.35,151.61,157482.0,142.1274,142.3151,142.0336,142.2776,157482.0
2021-10-13 09:30:00,152.36,152.67,151.7,152.62,46071.0,142.9814,143.2723,142.362,143.2254,46071.0
2021-10-13 09:40:00,152.59,152.67,151.88,151.98,43923.0,143.1973,143.2723,142.531,142.6248,43923.0
2021-10-13 09:50:00,151.95,152.46,151.95,152.27,22931.0,142.5966,143.0753,142.5966,142.897,22931.0
2021-10-13 10:00:00,152.24,152.28,151.84,151.97,22235.0,142.8688,142.9063,142.4934,142.6154,22235.0
2021-10-13 10:10:00,151.93,152.27,151.54,152.16,31920.0,142.5779,142.897,142.2119,142.7937,31920.0
2021-10-13 10:20:00,152.15,152.26,151.84,152.04,24489.0,142.7843,142.8876,142.4934,142.6811,24489.0
2021-10-13 10:30:00,151.99,152.77,151.95,152.72,19205.0,142.6342,143.3662,142.5966,143.3193,19205.0
2021-10-13 10:40:00,152.68,153.03,152.63,152.79,13224.0,143.2817,143.6102,143.2348,143.3849,13224.0
2021-10-13 10:50:00,152.82,152.93,152.77,152.78,8923.0,143.4131,143.5163,143.3662,143.3756,8923.0
2021-10-13 11:00:00,152.78,153.06,152.63,153.01,8316.0,143.3756,143.6383,143.2348,143.5914,8316.0
2021-10-13 11:10:00,153.03,153.25,152.97,153.17,7039.0,143.6102,143.8166,143.5539,143.7416,7039.0
2021-10-13 11:20:00,153.15,153.27,152.94,153.04,9474.0,143.7228,143.8354,143.5257,143.6196,9474.0
2021-10-13 11:30:00,153.08,153.15,152.95,153.11,6528.0,143.6571,143.7228,143.5351,143.6852,6528.0
2021-10-13 11:40:00,153.15,153.61,153.0,153.43,8956.0,143.7228,144.1545,143.582,143.9855,8956.0
2021-10-13 11:50:00,153.44,153.51,153.22,153.3,13049.0,143.9949,144.0606,143.7885,143.8635,13049.0
2021-10-13 12:00:00,153.23,153.36,153.18,153.33,4722.0,143.7979,143.9199,143.7509,143.8917,4722.0
2021-10-13 12:10:00,153.31,153.33,153.16,153.17,4898.0,143.8729,143.8917,143.7322,143.7416,4898.0
2021-10-13 12:20:00,153.16,153.18,153.07,153.14,5796.0,143.7322,143.7509,143.6477,143.7134,5796.0
2021-10-13 12:30:00,153.14,153.43,153.12,153.43,7365.0,143.7134,143.9855,143.6946,143.9855,7365.0
2021-10-13 12:40:00,153.41,153.59,153.37,153.39,5834.0,143.9668,144.1357,143.9292,143.948,5834.0
2021-10-13 12:50:00,153.35,153.51,153.31,153.51,3471.0,143.9105,144.0606,143.8729,144.0606,3471.0
2021-10-13 13:00:00,153.52,153.82,153.45,153.63,7484.0,144.07,144.3515,144.0043,144.1732,7484.0
2021-10-13 13:10:00,153.69,153.78,153.6,153.76,8830.0,144.2295,144.314,144.1451,144.2952,8830.0
2021-10-13 13:20:00,153.76,153.88,153.61,153.88,8678.0,144.2952,144.4078,144.1545,144.4078,8678.0
2021-10-13 13:30:00,153.85,154.09,153.85,154.09,6784.0,144.3797,144.6049,144.3797,144.6049,6784.0
2021-10-13 13:40:00,154.07,154.12,153.93,153.94,8346.0,144.5862,144.6331,144.4548,144.4642,8346.0
2021-10-13 13:50:00,153.96,154.06,153.85,153.96,8243.0,144.4829,144.5768,144.3797,144.4829,8243.0
2021-10-13 14:00:00,153.93,154.45,153.72,153.93,14250.0,144.4548,144.9428,144.2577,144.4548,14250.0
2021-10-13 14:10:00,153.88,153.98,153.66,153.74,8465.0,144.4078,144.5017,144.2014,144.2765,8465.0
2021-10-13 14:20:00,153.76,153.85,153.73,153.78,6461.0,144.2952,144.3797,144.2671,144.314,6461.0
2021-10-13 14:30:00,153.75,153.8,153.44,153.44,9661.0,144.2858,144.3328,143.9949,143.9949,9661.0
2021-10-13 14:40:00,153.46,153.51,153.37,153.45,9273.0,144.0137,144.0606,143.9292,144.0043,9273.0
2021-10-13 14:50:00,153.45,153.58,153.4,153.52,9114.0,144.0043,144.1263,143.9574,144.07,9114.0
2021-10-13 15:00:00,153.48,153.81,153.44,153.81,11495.0,144.0325,144.3422,143.9949,144.3422,11495.0
2021-10-13 15:10:00,153.78,153.78,153.49,153.54,14839.0,144.314,144.314,144.0419,144.0888,14839.0
2021-10-13 15:20:00,153.56,153.62,153.45,153.5,9798.0,144.1075,144.1639,144.0043,144.0512,9798.0
2021-10-13 15:30:00,153.5,153.6,153.4,153.55,23183.0,144.0512,144.1451,143.9574,144.0982,23183.0
2021-10-13 15:40:00,153.58,153.71,153.52,153.71,36929.0,144.1263,144.2483,144.07,144.2483,36929.0
2021-10-13 15:50:00,153.67,153.8,153.35,153.43,158422.0,144.2108,144.3328,143.9105,143.9855,158422.0
2021-10-14 09:30:00,154.64,155.69,153.75,155.03,41428.0,145.1211,146.1064,144.2858,145.4871,41428.0
2021-10-14 09:40:00,154.99,155.92,154.98,155.63,13166.0,145.4495,146.3223,145.4401,146.0501,13166.0
2021-10-14 09:50:00,155.63,155.97,155.55,155.91,20626.0,146.0501,146.3692,145.975,146.3129,20626.0
2021-10-14 10:00:00,155.84,156.65,155.84,156.56,33727.0,146.2472,147.0073,146.2472,146.9229,33727.0
2021-10-14 10:10:00,156.58,157.16,156.56,157.03,46710.0,146.9416,147.4859,146.9229,147.3639,46710.0
2021-10-14 10:20:00,157.05,157.23,156.82,157.21,23513.0,147.3827,147.5516,147.1669,147.5329,23513.0
2021-10-14 10:30:00,157.24,157.27,156.8,157.06,23185.0,147.561,147.5892,147.1481,147.3921,23185.0
2021-10-14 10:40:00,157.08,157.49,156.95,157.49,22251.0,147.4109,147.7956,147.2889,147.7956,22251.0
2021-10-14 10:50:00,157.49,157.8,157.49,157.79,23346.0,147.7956,148.0865,147.7956,148.0772,23346.0
2021-10-14 11:00:00,157.76,157.89,157.62,157.81,33489.0,148.049,148.171,147.9176,148.0959,33489.0
2021-10-14 11:10:00,157.79,157.82,157.53,157.75,22300.0,148.0772,148.1053,147.8332,148.0396,22300.0
2021-10-14 11:20:00,157.7,157.89,157.62,157.71,24144.0,147.9927,148.171,147.9176,148.0021,24144.0
2021-10-14 11:30:00,157.75,158.24,157.75,158.22,20296.0,148.0396,148.4995,148.0396,148.4807,20296.0
2021-10-14 11:40:00,158.21,158.43,158.14,158.43,19141.0,148.4713,148.6778,148.4056,148.6778,19141.0
2021-10-14 11:50:00,158.45,158.61,158.42,158.61,19116.0,148.6965,148.8467,148.6684,148.8467,19116.0
2021-10-14 12:00:00,158.63,158.84,158.57,158.57,20801.0,148.8655,149.0625,148.8092,148.8092,20801.0
2021-10-14 12:10:00,158.56,158.68,158.47,158.59,17843.0,148.7998,148.9124,148.7153,148.8279,17843.0
2021-10-14 12:20:00,158.57,158.69,158.41,158.64,17185.0,148.8092,148.9218,148.659,148.8748,17185.0
2021-10-14 12:30:00,158.64,158.66,158.48,158.59,16227.0,148.8748,148.8936,148.7247,148.8279,16227.0
2021-10-14 12:40:00,158.59,158.7,158.56,158.62,12365.0,148.8279,148.9311,148.7998,148.8561,12365.0
2021-10-14 12:50:00,158.62,158.81,158.56,158.81,15779.0,148.8561,149.0344,148.7998,149.0344,15779.0
2021-10-14 13:00:00,158.81,158.94,158.64,158.68,21068.0,149.0344,149.1564,148.8748,148.9124,21068.0
2021-10-14 13:10:00,158.69,158.79,158.63,158.7,11571.0,148.9218,149.0156,148.8655,148.9311,11571.0
2021-10-14 13:20:00,158.7,158.73,158.43,158.45,15315.0,148.9311,148.9593,148.6778,148.6965,15315.0
2021-10-14 13:30:00,158.45,158.87,158.44,158.82,16240.0,148.6965,149.0907,148.6872,149.0438,16240.0
2021-10-14 13:40:00,158.8,159.23,158.78,159.23,12932.0,149.025,149.4285,149.0062,149.4285,12932.0
2021-10-14 13:50:00,159.23,159.27,159.09,159.19,18859.0,149.4285,149.4661,149.2971,149.391,18859.0
2021-10-14 14:00:00,159.16,159.23,158.99,159.1,16567.0,149.3628,149.4285,149.2033,149.3065,16567.0
2021-10-14 14:10:00,159.11,159.39,159.1,159.39,10289.0,149.3159,149.5787,149.3065,149.5787,10289.0
2021-10-14 14:20:00,159.37,159.61,159.33,159.61,16511.0,149.5599,149.7851,149.5224,149.7851,16511.0
2021-10-14 14:30:00,159.58,159.69,159.44,159.52,32131.0,149.757,149.8602,149.6256,149.7007,32131.0
2021-10-14 14:40:00,159.51,159.52,159.33,159.43,15805.0,149.6913,149.7007,149.5224,149.6162,15805.0
2021-10-14 14:50:00,159.43,159.55,159.35,159.53,27451.0,149.6162,149.7288,149.5411,149.7101,27451.0
2021-10-14 15:00:00,159.51,159.61,159.4,159.59,21326.0,149.6913,149.7851,149.5881,149.7664,21326.0
2021-10-14 15:10:00,159.55,159.66,159.52,159.61,26289.0,149.7288,149.8321,149.7007,149.7851,26289.0
2021-10-14 15:20:00,159.59,159.6,159.26,159.42,36015.0,149.7664,149.7757,149.4567,149.6068,36015.0
2021-10-14 15:30:00,159.41,159.53,159.32,159.42,51793.0,149.5974,149.7101,149.513,149.6068,51793.0
2021-10-14 15:40:00,159.45,159.76,159.23,159.7,104540.0,149.635,149.9259,149.4285,149.8696,104540.0
2021-10-14 15:50:00,159.69,159.95,159.55,159.58,230000.0,149.8602,150.1042,149.7288,149.757,230000.0
2021-10-15 09:30:00,160.86,160.86,159.94,159.95,88197.0,150.9582,150.9582,150.0948,150.1042,88197.0
2021-10-15 09:40:00,159.94,160.06,159.53,160.02,17407.0,150.0948,150.2074,149.7101,150.1699,17407.0
2021-10-15 09:50:00,159.97,160.65,159.97,160.63,15579.0,150.123,150.7611,150.123,150.7423,15579.0
2021-10-15 10:00:00,160.63,161.7,160.63,161.62,27197.0,150.7423,151.7465,150.7423,151.6714,27197.0
2021-10-15 10:10:00,161.59,161.92,161.52,161.85,62434.0,151.6433,151.9529,151.5776,151.8873,62434.0
2021-10-15 10:20:00,161.79,162.07,160.96,160.97,18570.0,151.8309,152.0937,151.052,151.0614,18570.0
2021-10-15 10:30:00,161.03,161.08,160.75,161.06,14528.0,151.1177,151.1646,150.855,151.1459,14528.0
2021-10-15 10:40:00,161.09,161.3,160.75,161.3,19235.0,151.174,151.3711,150.855,151.3711,19235.0
2021-10-15 10:50:00,161.3,161.3,160.75,160.84,14682.0,151.3711,151.3711,150.855,150.9394,14682.0
2021-10-15 11:00:00,160.86,160.95,160.74,160.85,11504.0,150.9582,151.0426,150.8456,150.9488,11504.0
2021-10-15 11:10:00,160.83,161.04,160.71,160.74,9510.0,150.93,151.1271,150.8174,150.8456,9510.0
2021-10-15 11:20:00,160.72,160.83,160.63,160.8,12942.0,150.8268,150.93,150.7423,150.9019,12942.0
2021-10-15 11:30:00,160.77,160.98,160.76,160.94,14781.0,150.8737,151.0708,150.8643,151.0333,14781.0
2021-10-15 11:40:00,160.91,161.06,160.82,161.05,13680.0,151.0051,151.1459,150.9207,151.1365,13680.0
2021-10-15 11:50:00,161.06,161.56,160.95,161.5,28863.0,151.1459,151.6151,151.0426,151.5588,28863.0
2021-10-15 12:00:00,161.5,161.65,161.38,161.41,18170.0,151.5588,151.6996,151.4462,151.4743,18170.0
2021-10-15 12:10:00,161.4,161.65,161.4,161.57,14620.0,151.4649,151.6996,151.4649,151.6245,14620.0
2021-10-15 12:20:00,161.54,161.55,161.37,161.38,17040.0,151.5963,151.6057,151.4368,151.4462,17040.0
2021-10-15 12:30:00,161.35,161.48,161.32,161.38,14086.0,151.418,151.54,151.3899,151.4462,14086.0
2021-10-15 12:40:00,161.37,161.51,161.32,161.51,12628.0,151.4368,151.5682,151.3899,151.5682,12628.0
2021-10-15 12:50:00,161.49,161.63,161.44,161.46,15256.0,151.5494,151.6808,151.5025,151.5213,15256.0
2021-10-15 13:00:00,161.47,161.74,161.47,161.69,10884.0,151.5306,151.784,151.5306,151.7371,10884.0
2021-10-15 13:10:00,161.69,161.77,161.5,161.5,10065.0,151.7371,151.8122,151.5588,151.5588,10065.0
2021-10-15 13:20:00,161.5,161.67,161.46,161.49,12680.0,151.5588,151.7183,151.5213,151.5494,12680.0
2021-10-15 13:30:00,161.47,161.49,161.33,161.44,12841.0,151.5306,151.5494,151.3993,151.5025,12841.0
2021-10-15 13:40:00,161.45,161.74,161.4,161.74,22497.0,151.5119,151.784,151.4649,151.784,22497.0
2021-10-15 13:50:00,161.74,161.93,161.73,161.91,14788.0,151.784,151.9623,151.7746,151.9436,14788.0
2021-10-15 14:00:00,161.92,162.21,161.9,162.15,20389.0,151.9529,152.2251,151.9342,152.1688,20389.0
2021-10-15 14:10:00,162.13,162.39,162.13,162.38,13730.0,152.15,152.394,152.15,152.3846,13730.0
2021-10-15 14:20:00,162.39,162.45,161.48,162.25,68844.0,152.394,152.4503,151.54,152.2626,68844.0
2021-10-15 14:30:00,162.24,162.29,162.11,162.21,12692.0,152.2532,152.3002,152.1312,152.2251,12692.0
2021-10-15 14:40:00,162.2,162.23,162.0,162.1,14279.0,152.2157,152.2439,152.028,152.1219,14279.0
2021-10-15 14:50:00,162.11,162.27,162.06,162.27,13989.0,152.1312,152.2814,152.0843,152.2814,13989.0
2021-10-15 15:00:00,162.27,162.31,161.91,161.98,15999.0,152.2814,152.3189,151.9436,152.0092,15999.0
2021-10-15 15:10:00,161.95,162.08,161.82,161.86,22632.0,151.9811,152.1031,151.8591,151.8966,22632.0
2021-10-15 15:20:00,161.84,161.86,161.55,161.82,22281.0,151.8779,151.8966,151.6057,151.8591,22281.0
2021-10-15 15:30:00,161.81,161.97,161.66,161.92,35231.0,151.8497,151.9999,151.7089,151.9529,35231.0
2021-10-15 15:40:00,161.94,162.02,161.67,161.68,46293.0,151.9717,152.0468,151.7183,151.7277,46293.0
2021-10-15 15:50:00,161.75,161.78,161.38,161.49,129041.0,151.7934,151.8216,151.4462,151.5494,129041.0
2021-10-18 09:30:00,160.37,160.67,159.81,160.16,20807.0,150.4984,150.7799,149.9728,150.3013,20807.0
2021-10-18 09:40:00,160.52,160.92,160.28,160.85,7246.0,150.6391,151.0145,150.4139,150.9488,7246.0
2021-10-18 09:50:00,160.91,161.18,160.78,160.92,8038.0,151.0051,151.2585,150.8831,151.0145,8038.0
2021-10-18 10:00:00,160.92,161.1,160.79,160.89,9725.0,151.0145,151.1834,150.8925,150.9863,9725.0
2021-10-18 10:10:00,160.75,160.76,160.26,160.44,8484.0,150.855,150.8643,150.3951,150.564,8484.0
2021-10-18 10:20:00,160.42,160.84,160.33,160.71,8940.0,150.5453,150.9394,150.4608,150.8174,8940.0
2021-10-18 10:30:00,160.72,160.78,160.37,160.78,12024.0,150.8268,150.8831,150.4984,150.8831,12024.0
2021-10-18 10:40:00,160.78,160.86,160.64,160.82,4923.0,150.8831,150.9582,150.7517,150.9207,4923.0
2021-10-18 10:50:00,160.66,160.71,160.35,160.52,13721.0,150.7705,150.8174,150.4796,150.6391,13721.0
2021-10-18 11:00:00,160.6,160.96,160.56,160.9,6498.0,150.7142,151.052,150.6767,150.9957,6498.0
2021-10-18 11:10:00,160.92,161.24,160.85,161.21,10899.0,151.0145,151.3148,150.9488,151.2866,10899.0
2021-10-18 11:20:00,161.18,161.39,161.17,161.17,7785.0,151.2585,151.4556,151.2491,151.2491,7785.0
2021-10-18 11:30:00,161.12,161.27,161.06,161.16,11832.0,151.2022,151.343,151.1459,151.2397,11832.0
2021-10-18 11:40:00,161.19,161.44,161.18,161.32,10432.0,151.2679,151.5025,151.2585,151.3899,10432.0
2021-10-18 11:50:00,161.32,161.88,161.32,161.72,25303.0,151.3899,151.9154,151.3899,151.7653,25303.0
2021-10-18 12:00:00,161.71,161.79,161.56,161.63,15392.0,151.7559,151.8309,151.6151,151.6808,15392.0
2021-10-18 12:10:00,161.61,161.77,161.24,161.24,17954.0,151.662,151.8122,151.3148,151.3148,17954.0
2021-10-18 12:20:00,161.27,161.27,161.08,161.18,7115.0,151.343,151.343,151.1646,151.2585,7115.0
2021-10-18 12:30:00,161.2,161.28,161.16,161.23,4996.0,151.2773,151.3523,151.2397,151.3054,4996.0
2021-10-18 12:40:00,161.22,161.33,161.19,161.24,5274.0,151.296,151.3993,151.2679,151.3148,5274.0
2021-10-18 12:50:00,161.25,161.28,161.19,161.25,4613.0,151.3242,151.3523,151.2679,151.3242,4613.0
2021-10-18 13:00:00,161.25,161.43,161.22,161.32,4401.0,151.3242,151.4931,151.296,151.3899,4401.0
2021-10-18 13:10:00,161.31,161.32,161.07,161.15,4789.0,151.3805,151.3899,151.1553,151.2303,4789.0
2021-10-18 13:20:00,161.17,161.22,161.05,161.09,3776.0,151.2491,151.296,151.1365,151.174,3776.0
2021-10-18 13:30:00,161.11,161.16,160.98,161.16,6029.0,151.1928,151.2397,151.0708,151.2397,6029.0
2021-10-18 13:40:00,161.19,161.46,161.18,161.4,7956.0,151.2679,151.5213,151.2585,151.4649,7956.0
2021-10-18 13:50:00,161.37,161.45,161.31,161.41,9593.0,151.4368,151.5119,151.3805,151.4743,9593.0
2021-10-18 14:00:00,161.37,161.52,161.28,161.52,6314.0,151.4368,151.5776,151.3523,151.5776,6314.0
2021-10-18 14:10:00,161.51,161.61,161.49,161.6,4886.0,151.5682,151.662,151.5494,151.6526,4886.0
2021-10-18 14:20:00,161.6,161.61,161.49,161.52,6487.0,151.6526,151.662,151.5494,151.5776,6487.0
2021-10-18 14:30:00,161.5,161.54,161.25,161.26,3955.0,151.5588,151.5963,151.3242,151.3336,3955.0
2021-10-18 14:40:00,161.24,161.27,161.1,161.11,5594.0,151.3148,151.343,151.1834,151.1928,5594.0
2021-10-18 14:50:00,161.14,161.18,161.11,161.14,4648.0,151.221,151.2585,151.1928,151.221,4648.0
2021-10-18 15:00:00,161.13,161.15,161.01,161.07,6370.0,151.2116,151.2303,151.099,151.1553,6370.0
2021-10-18 15:10:00,161.09,161.28,161.09,161.28,6343.0,151.174,151.3523,151.174,151.3523,6343.0
2021-10-18 15:20:00,161.25,161.37,161.08,161.18,8207.0,151.3242,151.4368,151.1646,151.2585,8207.0
2021-10-18 15:30:00,161.15,161.35,161.02,161.09,20878.0,151.2303,151.418,151.1083,151.174,20878.0
2021-10-18 15:40:00,161.08,161.17,161.02,161.14,16333.0,151.1646,151.2491,151.1083,151.221,16333.0
2021-10-18 15:50:00,161.16,161.43,161.12,161.25,79021.0,151.2397,151.4931,151.2022,151.3242,79021.0
2021-10-19 09:30:00,162.08,162.37,161.54,161.77,24721.0,152.1031,152.3752,151.5963,151.8122,24721.0
2021-10-19 09:40:00,161.67,161.95,160.88,160.89,10176.0,151.7183,151.9811,150.977,150.9863,10176.0
2021-10-19 09:50:00,160.98,161.33,160.98,161.09,5683.0,151.0708,151.3993,151.0708,151.174,5683.0
2021-10-19 10:00:00,161.11,161.59,161.08,161.59,12539.0,151.1928,151.6433,151.1646,151.6433,12539.0
2021-10-19 10:10:00,161.52,161.92,161.52,161.86,10571.0,151.5776,151.9529,151.5776,151.8966,10571.0
2021-10-19 10:20:00,161.89,161.91,161.52,161.78,5094.0,151.9248,151.9436,151.5776,151.8216,5094.0
2021-10-19 10:30:00,161.78,161.89,161.62,161.7,15476.0,151.8216,151.9248,151.6714,151.7465,15476.0
2021-10-19 10:40:00,161.74,161.85,161.57,161.59,4173.0,151.784,151.8873,151.6245,151.6433,4173.0
2021-10-19 10:50:00,161.61,162.02,161.61,161.93,9484.0,151.662,152.0468,151.662,151.9623,9484.0
2021-10-19 11:00:00,161.96,162.05,161.75,161.88,15551.0,151.9905,152.0749,151.7934,151.9154,15551.0
2021-10-19 11:10:00,161.91,162.32,161.88,162.2,10280.0,151.9436,152.3283,151.9154,152.2157,10280.0
2021-10-19 11:20:00,162.17,162.31,162.15,162.19,7423.0,152.1876,152.3189,152.1688,152.2063,7423.0
2021-10-19 11:30:00,162.17,162.24,161.93,162.0,7393.0,152.1876,152.2532,151.9623,152.028,7393.0
2021-10-19 11:40:00,162.01,162.16,162.0,162.16,10348.0,152.0374,152.1782,152.028,152.1782,10348.0
2021-10-19 11:50:00,162.18,162.43,162.17,162.39,5505.0,152.1969,152.4315,152.1876,152.394,5505.0
2021-10-19 12:00:00,162.37,162.51,162.29,162.4,13702.0,152.3752,152.5066,152.3002,152.4034,13702.0
2021-10-19 12:10:00,162.37,162.57,162.37,162.44,4285.0,152.3752,152.5629,152.3752,152.4409,4285.0
2021-10-19 12:20:00,162.49,162.5,162.28,162.31,17368.0,152.4879,152.4972,152.2908,152.3189,17368.0
2021-10-19 12:30:00,162.31,162.38,162.08,162.09,10399.0,152.3189,152.3846,152.1031,152.1125,10399.0
2021-10-19 12:40:00,162.08,162.15,162.0,162.05,6735.0,152.1031,152.1688,152.028,152.0749,6735.0
2021-10-19 12:50:00,162.04,162.25,162.0,162.22,4534.0,152.0656,152.2626,152.028,152.2345,4534.0
2021-10-19 13:00:00,162.25,162.31,162.18,162.19,3989.0,152.2626,152.3189,152.1969,152.2063,3989.0
2021-10-19 13:10:00,162.17,162.19,162.08,162.09,4540.0,152.1876,152.2063,152.1031,152.1125,4540.0
2021-10-19 13:20:00,162.11,162.12,161.93,161.93,2056.0,152.1312,152.1406,151.9623,151.9623,2056.0
2021-10-19 13:30:00,161.95,162.06,161.93,162.06,4832.0,151.9811,152.0843,151.9623,152.0843,4832.0
2021-10-19 13:40:00,162.04,162.07,161.93,161.94,4843.0,152.0656,152.0937,151.9623,151.9717,4843.0
2021-10-19 13:50:00,161.91,161.99,161.86,161.95,11824.0,151.9436,152.0186,151.8966,151.9811,11824.0
2021-10-19 14:00:00,161.92,161.95,161.82,161.9,8089.0,151.9529,151.9811,151.8591,151.9342,8089.0
2021-10-19 14:10:00,161.83,161.83,161.67,161.69,4682.0,151.8685,151.8685,151.7183,151.7371,4682.0
2021-10-19 14:20:00,161.66,161.66,161.29,161.37,7331.0,151.7089,151.7089,151.3617,151.4368,7331.0
2021-10-19 14:30:00,161.33,161.35,161.06,161.25,17468.0,151.3993,151.418,151.1459,151.3242,17468.0
2021-10-19 14:40:00,161.25,161.34,161.21,161.25,4328.0,151.3242,151.4086,151.2866,151.3242,4328.0
2021-10-19 14:50:00,161.33,161.38,161.2,161.22,8969.0,151.3993,151.4462,151.2773,151.296,8969.0
2021-10-19 15:00:00,161.2,161.37,161.16,161.37,19027.0,151.2773,151.4368,151.2397,151.4368,19027.0
2021-10-19 15:10:00,161.31,161.43,161.29,161.3,17147.0,151.3805,151.4931,151.3617,151.3711,17147.0
2021-10-19 15:20:00,161.36,161.4,161.21,161.34,5751.0,151.4274,151.4649,151.2866,151.4086,5751.0
2021-10-19 15:30:00,161.34,161.34,161.13,161.21,8394.0,151.4086,151.4086,151.2116,151.2866,8394.0
2021-10-19 15:40:00,161.21,161.49,161.15,161.42,28014.0,151.2866,151.5494,151.2303,151.4837,28014.0
2021-10-19 15:50:00,161.41,161.51,161.28,161.51,66494.0,151.4743,151.5682,151.3523,151.5682,66494.0
2021-10-20 09:30:00,161.74,161.8,160.73,160.84,35574.0,151.784,151.8403,150.8362,150.9394,35574.0
2021-10-20 09:40:00,160.97,161.37,160.88,161.37,10242.0,151.0614,151.4368,150.977,151.4368,10242.0
2021-10-20 09:50:00,161.48,161.57,161.12,161.35,8958.0,151.54,151.6245,151.2022,151.418,8958.0
2021-10-20 10:00:00,161.31,161.73,161.1,161.73,17948.0,151.3805,151.7746,151.1834,151.7746,17948.0
2021-10-20 10:10:00,161.71,162.03,161.62,161.62,19320.0,151.7559,152.0562,151.6714,151.6714,19320.0
2021-10-20 10:20:00,161.62,161.84,161.58,161.81,24494.0,151.6714,151.8779,151.6339,151.8497,24494.0
2021-10-20 10:30:00,161.84,162.04,161.84,161.85,7669.0,151.8779,152.0656,151.8779,151.8873,7669.0
2021-10-20 10:40:00,161.83,161.86,161.37,161.38,11821.0,151.8685,151.8966,151.4368,151.4462,11821.0
2021-10-20 10:50:00,161.41,161.56,161.35,161.38,6829.0,151.4743,151.6151,151.418,151.4462,6829.0
2021-10-20 11:00:00,161.37,161.8,161.36,161.8,8943.0,151.4368,151.8403,151.4274,151.8403,8943.0
2021-10-20 11:10:00,161.81,161.81,161.64,161.72,5396.0,151.8497,151.8497,151.6902,151.7653,5396.0
2021-10-20 11:20:00,161.75,161.88,161.75,161.84,4839.0,151.7934,151.9154,151.7934,151.8779,4839.0
2021-10-20 11:30:00,161.73,162.03,161.73,161.99,4417.0,151.7746,152.0562,151.7746,152.0186,4417.0
2021-10-20 11:40:00,161.95,162.03,161.81,162.01,5497.0,151.9811,152.0562,151.8497,152.0374,5497.0
2021-10-20 11:50:00,162.02,162.26,161.99,162.11,7356.0,152.0468,152.272,152.0186,152.1312,7356.0
2021-10-20 12:00:00,162.15,162.26,162.12,162.18,7824.0,152.1688,152.272,152.1406,152.1969,7824.0
2021-10-20 12:10:00,162.21,162.32,162.17,162.21,9059.0,152.2251,152.3283,152.1876,152.2251,9059.0
2021-10-20 12:20:00,162.17,162.23,162.14,162.17,6005.0,152.1876,152.2439,152.1594,152.1876,6005.0
2021-10-20 12:30:00,162.15,162.33,162.15,162.3,6901.0,152.1688,152.3377,152.1688,152.3096,6901.0
2021-10-20 12:40:00,162.35,162.75,162.32,162.75,21824.0,152.3565,152.7319,152.3283,152.7319,21824.0
2021-10-20 12:50:00,162.74,162.92,162.69,162.76,21811.0,152.7225,152.8914,152.6755,152.7412,21811.0
2021-10-20 13:00:00,162.76,162.79,162.6,162.69,12556.0,152.7412,152.7694,152.5911,152.6755,12556.0
2021-10-20 13:10:00,162.64,162.72,162.35,162.42,9658.0,152.6286,152.7037,152.3565,152.4222,9658.0
2021-10-20 13:20:00,162.43,162.64,162.28,162.64,6773.0,152.4315,152.6286,152.2908,152.6286,6773.0
2021-10-20 13:30:00,162.61,162.73,162.6,162.72,10119.0,152.6005,152.7131,152.5911,152.7037,10119.0
2021-10-20 13:40:00,162.69,162.76,162.54,162.69,8362.0,152.6755,152.7412,152.5348,152.6755,8362.0
2021-10-20 13:50:00,162.7,162.83,162.66,162.83,7978.0,152.6849,152.8069,152.6474,152.8069,7978.0
2021-10-20 14:00:00,162.81,163.16,162.8,163.16,12729.0,152.7882,153.1166,152.7788,153.1166,12729.0
2021-10-20 14:10:00,163.11,163.28,163.09,163.15,20264.0,153.0697,153.2292,153.0509,153.1072,20264.0
2021-10-20 14:20:00,163.15,163.21,163.1,163.12,15678.0,153.1072,153.1635,153.0603,153.0791,15678.0
2021-10-20 14:30:00,163.13,163.2,163.11,163.12,10597.0,153.0885,153.1542,153.0697,153.0791,10597.0
2021-10-20 14:40:00,163.12,163.17,162.98,163.11,10834.0,153.0791,153.126,152.9477,153.0697,10834.0
2021-10-20 14:50:00,163.09,163.28,163.07,163.21,15920.0,153.0509,153.2292,153.0322,153.1635,15920.0
2021-10-20 15:00:00,163.27,163.3,163.12,163.24,14845.0,153.2198,153.248,153.0791,153.1917,14845.0
2021-10-20 15:10:00,163.18,163.19,163.06,163.11,13988.0,153.1354,153.1448,153.0228,153.0697,13988.0
2021-10-20 15:20:00,163.11,163.23,163.07,163.14,19440.0,153.0697,153.1823,153.0322,153.0978,19440.0
2021-10-20 15:30:00,163.14,163.21,163.01,163.08,28469.0,153.0978,153.1635,152.9758,153.0415,28469.0
2021-10-20 15:40:00,163.07,163.33,163.07,163.23,39628.0,153.0322,153.2761,153.0322,153.1823,39628.0
2021-10-20 15:50:00,163.21,163.23,163.05,163.21,120167.0,153.1635,153.1823,153.0134,153.1635,120167.0
2021-10-21 09:30:00,162.06,162.57,160.66,160.8,40369.0,152.0843,152.5629,150.7705,150.9019,40369.0
2021-10-21 09:40:00,160.7,161.28,160.66,161.25,10473.0,150.808,151.3523,150.7705,151.3242,10473.0
2021-10-21 09:50:00,161.32,161.54,161.17,161.5,12740.0,151.3899,151.5963,151.2491,151.5588,12740.0
2021-10-21 10:00:00,161.5,161.59,161.22,161.59,23243.0,151.5588,151.6433,151.296,151.6433,23243.0
2021-10-21 10:10:00,161.64,161.64,161.29,161.47,11743.0,151.6902,151.6902,151.3617,151.5306,11743.0
2021-10-21 10:20:00,161.46,161.49,161.16,161.3,21333.0,151.5213,151.5494,151.2397,151.3711,21333.0
2021-10-21 10:30:00,161.26,161.64,161.21,161.64,13317.0,151.3336,151.6902,151.2866,151.6902,13317.0
2021-10-21 10:40:00,161.65,162.14,161.63,162.12,6505.0,151.6996,152.1594,151.6808,152.1406,6505.0
2021-10-21 10:50:00,162.1,162.12,161.79,161.79,10487.0,152.1219,152.1406,151.8309,151.8309,10487.0
2021-10-21 11:00:00,161.75,161.95,161.63,161.66,17899.0,151.7934,151.9811,151.6808,151.7089,17899.0
2021-10-21 11:10:00,161.69,161.73,161.46,161.47,5064.0,151.7371,151.7746,151.5213,151.5306,5064.0
2021-10-21 11:20:00,161.37,161.57,161.35,161.35,12706.0,151.4368,151.6245,151.418,151.418,12706.0
2021-10-21 11:30:00,161.38,161.71,161.38,161.58,8282.0,151.4462,151.7559,151.4462,151.6339,8282.0
2021-10-21 11:40:00,161.59,161.83,161.44,161.79,7651.0,151.6433,151.8685,151.5025,151.8309,7651.0
2021-10-21 11:50:00,161.81,161.86,161.69,161.79,8204.0,151.8497,151.8966,151.7371,151.8309,8204.0
2021-10-21 12:00:00,161.8,162.09,161.8,161.97,17504.0,151.8403,152.1125,151.8403,151.9999,17504.0
2021-10-21 12:10:00,161.91,161.91,161.81,161.82,6752.0,151.9436,151.9436,151.8497,151.8591,6752.0
2021-10-21 12:20:00,161.78,161.9,161.71,161.81,11231.0,151.8216,151.9342,151.7559,151.8497,11231.0
2021-10-21 12:30:00,161.79,161.79,161.6,161.73,7479.0,151.8309,151.8309,151.6526,151.7746,7479.0
2021-10-21 12:40:00,161.71,161.86,161.68,161.77,27305.0,151.7559,151.8966,151.7277,151.8122,27305.0
2021-10-21 12:50:00,161.75,161.91,161.75,161.77,37194.0,151.7934,151.9436,151.7934,151.8122,37194.0
2021-10-21 13:00:00,161.82,162.12,161.82,161.98,21589.0,151.8591,152.1406,151.8591,152.0092,21589.0
2021-10-21 13:10:00,161.94,161.97,161.74,161.76,19694.0,151.9717,151.9999,151.784,151.8028,19694.0
2021-10-21 13:20:00,161.76,161.93,161.75,161.78,20657.0,151.8028,151.9623,151.7934,151.8216,20657.0
2021-10-21 13:30:00,161.78,161.87,161.7,161.72,11739.0,151.8216,151.906,151.7465,151.7653,11739.0
2021-10-21 13:40:00,161.7,161.83,161.66,161.8,25178.0,151.7465,151.8685,151.7089,151.8403,25178.0
2021-10-21 13:50:00,161.79,161.82,161.59,161.73,35514.0,151.8309,151.8591,151.6433,151.7746,35514.0
2021-10-21 14:00:00,161.72,162.16,161.72,162.14,12168.0,151.7653,152.1782,151.7653,152.1594,12168.0
2021-10-21 14:10:00,162.16,162.18,162.01,162.16,17226.0,152.1782,152.1969,152.0374,152.1782,17226.0
2021-10-21 14:20:00,162.15,162.2,162.01,162.2,22479.0,152.1688,152.2157,152.0374,152.2157,22479.0
2021-10-21 14:30:00,162.21,162.21,161.97,162.01,14923.0,152.2251,152.2251,151.9999,152.0374,14923.0
2021-10-21 14:40:00,162.0,162.05,161.92,162.0,9951.0,152.028,152.0749,151.9529,152.028,9951.0
2021-10-21 14:50:00,161.97,161.97,161.77,161.82,19199.0,151.9999,151.9999,151.8122,151.8591,19199.0
2021-10-21 15:00:00,161.85,161.98,161.83,161.88,15977.0,151.8873,152.0092,151.8685,151.9154,15977.0
2021-10-21 15:10:00,161.84,161.89,161.67,161.78,21248.0,151.8779,151.9248,151.7183,151.8216,21248.0
2021-10-21 15:20:00,161.73,162.01,161.72,161.9,24895.0,151.7746,152.0374,151.7653,151.9342,24895.0
2021-10-21 15:30:00,161.86,162.01,161.86,161.96,44293.0,151.8966,152.0374,151.8966,151.9905,44293.0
2021-10-21 15:40:00,161.97,162.23,161.95,162.2,58709.0,151.9999,152.2439,151.9811,152.2157,58709.0
2021-10-21 15:50:00,162.06,162.29,161.92,162.12,122886.0,152.0843,152.3002,151.9529,152.1406,122886.0
2021-10-22 09:30:00,162.74,163.28,162.28,163.15,16299.0,152.7225,153.2292,152.2908,153.1072,16299.0
2021-10-22 09:40:00,162.84,163.04,162.6,162.6,9383.0,152.8163,153.004,152.5911,152.5911,9383.0
2021-10-22 09:50:00,162.63,163.34,162.62,163.3,12240.0,152.6192,153.2855,152.6099,153.248,12240.0
2021-10-22 10:00:00,163.33,163.65,163.26,163.59,23726.0,153.2761,153.5765,153.2105,153.5201,23726.0
2021-10-22 10:10:00,163.63,164.04,163.63,163.96,9663.0,153.5577,153.9424,153.5577,153.8674,9663.0
2021-10-22 10:20:00,163.89,164.01,163.72,163.95,9015.0,153.8017,153.9143,153.6421,153.858,9015.0
2021-10-22 10:30:00,163.91,163.91,163.45,163.63,9668.0,153.8204,153.8204,153.3888,153.5577,9668.0
2021-10-22 10:40:00,163.61,163.75,163.46,163.5,6237.0,153.5389,153.6703,153.3981,153.4357,6237.0
2021-10-22 10:50:00,163.46,163.47,163.16,163.23,7964.0,153.3981,153.4075,153.1166,153.1823,7964.0
2021-10-22 11:00:00,163.26,163.54,163.26,163.5,10464.0,153.2105,153.4732,153.2105,153.4357,10464.0
2021-10-22 11:10:00,163.33,163.4,163.09,163.33,7934.0,153.2761,153.3418,153.0509,153.2761,7934.0
2021-10-22 11:20:00,163.26,163.32,162.94,163.05,5060.0,153.2105,153.2668,152.9102,153.0134,5060.0
2021-10-22 11:30:00,162.98,163.04,162.47,162.57,6401.0,152.9477,153.004,152.4691,152.5629,6401.0
2021-10-22 11:40:00,162.62,162.73,162.45,162.59,9454.0,152.6099,152.7131,152.4503,152.5817,9454.0
2021-10-22 11:50:00,162.52,162.73,162.43,162.71,4897.0,152.516,152.7131,152.4315,152.6943,4897.0
2021-10-22 12:00:00,162.65,163.08,162.55,163.03,18525.0,152.638,153.0415,152.5442,152.9946,18525.0
2021-10-22 12:10:00,163.0,163.22,162.95,163.18,6995.0,152.9665,153.1729,152.9195,153.1354,6995.0
2021-10-22 12:20:00,163.13,163.13,163.01,163.06,6557.0,153.0885,153.0885,152.9758,153.0228,6557.0
2021-10-22 12:30:00,163.09,163.19,163.06,163.08,4202.0,153.0509,153.1448,153.0228,153.0415,4202.0
2021-10-22 12:40:00,163.09,163.27,163.08,163.19,5425.0,153.0509,153.2198,153.0415,153.1448,5425.0
2021-10-22 12:50:00,163.19,163.24,163.06,163.06,4080.0,153.1448,153.1917,153.0228,153.0228,4080.0
2021-10-22 13:00:00,163.06,163.13,162.92,163.03,10331.0,153.0228,153.0885,152.8914,152.9946,10331.0
2021-10-22 13:10:00,163.08,163.08,162.91,163.06,2329.0,153.0415,153.0415,152.882,153.0228,2329.0
2021-10-22 13:20:00,163.06,163.16,163.03,163.03,5365.0,153.0228,153.1166,152.9946,152.9946,5365.0
2021-10-22 13:30:00,162.99,163.1,162.94,163.06,5262.0,152.9571,153.0603,152.9102,153.0228,5262.0
2021-10-22 13:40:00,163.09,163.13,163.06,163.08,2222.0,153.0509,153.0885,153.0228,153.0415,2222.0
2021-10-22 13:50:00,163.14,163.15,162.86,162.86,4426.0,153.0978,153.1072,152.8351,152.8351,4426.0
2021-10-22 14:00:00,162.84,162.92,162.8,162.84,7473.0,152.8163,152.8914,152.7788,152.8163,7473.0
2021-10-22 14:10:00,162.89,162.89,162.64,162.75,9581.0,152.8632,152.8632,152.6286,152.7319,9581.0
2021-10-22 14:20:00,162.77,162.97,162.74,162.95,5110.0,152.7506,152.9383,152.7225,152.9195,5110.0
2021-10-22 14:30:00,162.94,163.2,162.94,163.03,5507.0,152.9102,153.1542,152.9102,152.9946,5507.0
2021-10-22 14:40:00,163.01,163.04,162.85,162.94,7495.0,152.9758,153.004,152.8257,152.9102,7495.0
2021-10-22 14:50:00,162.96,162.97,162.68,162.71,2895.0,152.9289,152.9383,152.6662,152.6943,2895.0
2021-10-22 15:00:00,162.69,162.88,162.62,162.84,6480.0,152.6755,152.8538,152.6099,152.8163,6480.0
2021-10-22 15:10:00,162.82,162.9,162.63,162.64,8815.0,152.7975,152.8726,152.6192,152.6286,8815.0
2021-10-22 15:20:00,162.65,162.71,162.52,162.59,6931.0,152.638,152.6943,152.516,152.5817,6931.0
2021-10-22 15:30:00,162.6,162.86,162.47,162.55,15821.0,152.5911,152.8351,152.4691,152.5442,15821.0
2021-10-22 15:40:00,162.52,162.6,162.45,162.53,14902.0,152.516,152.5911,152.4503,152.5254,14902.0
2021-10-22 15:50:00,162.5,162.61,162.32,162.4,54858.0,152.4972,152.6005,152.3283,152.4034,54858.0
2021-10-25 09:30:00,162.2,162.33,161.53,162.08,19592.0,152.2157,152.3377,151.5869,152.1031,19592.0
2021-10-25 09:40:00,162.19,162.2,161.55,161.65,22666.0,152.2063,152.2157,151.6057,151.6996,22666.0
2021-10-25 09:50:00,161.74,162.11,161.36,161.95,12161.0,151.784,152.1312,151.4274,151.9811,12161.0
2021-10-25 10:00:00,161.95,162.18,161.63,161.71,9632.0,151.9811,152.1969,151.6808,151.7559,9632.0
2021-10-25 10:10:00,161.65,162.01,161.33,161.99,14314.0,151.6996,152.0374,151.3993,152.0186,14314.0
2021-10-25 10:20:00,161.92,162.06,161.77,162.04,16528.0,151.9529,152.0843,151.8122,152.0656,16528.0
2021-10-25 10:30:00,162.12,162.62,162.09,162.62,8254.0,152.1406,152.6099,152.1125,152.6099,8254.0
2021-10-25 10:40:00,162.66,162.98,162.63,162.9,32012.0,152.6474,152.9477,152.6192,152.8726,32012.0
2021-10-25 10:50:00,162.87,163.0,162.8,162.84,8402.0,152.8445,152.9665,152.7788,152.8163,8402.0
2021-10-25 11:00:00,162.83,163.24,162.82,163.23,11225.0,152.8069,153.1917,152.7975,153.1823,11225.0
2021-10-25 11:10:00,163.17,163.34,163.13,163.26,8689.0,153.126,153.2855,153.0885,153.2105,8689.0
2021-10-25 11:20:00,163.25,163.35,163.08,163.32,9564.0,153.2011,153.2949,153.0415,153.2668,9564.0
2021-10-25 11:30:00,163.28,163.45,163.2,163.3,16402.0,153.2292,153.3888,153.1542,153.248,16402.0
2021-10-25 11:40:00,163.38,163.58,163.34,163.34,4548.0,153.3231,153.5108,153.2855,153.2855,4548.0
2021-10-25 11:50:00,163.3,163.4,163.2,163.35,7384.0,153.248,153.3418,153.1542,153.2949,7384.0
2021-10-25 12:00:00,163.34,163.58,163.29,163.58,6310.0,153.2855,153.5108,153.2386,153.5108,6310.0
2021-10-25 12:10:00,163.56,163.68,163.52,163.53,6210.0,153.492,153.6046,153.4545,153.4638,6210.0
2021-10-25 12:20:00,163.51,163.62,163.5,163.5,6175.0,153.4451,153.5483,153.4357,153.4357,6175.0
2021-10-25 12:30:00,163.53,163.53,163.26,163.31,9409.0,153.4638,153.4638,153.2105,153.2574,9409.0
2021-10-25 12:40:00,163.34,163.35,163.23,163.33,9578.0,153.2855,153.2949,153.1823,153.2761,9578.0
2021-10-25 12:50:00,163.35,163.55,163.27,163.53,11011.0,153.2949,153.4826,153.2198,153.4638,11011.0
2021-10-25 13:00:00,163.53,163.84,163.53,163.84,11343.0,153.4638,153.7548,153.4638,153.7548,11343.0
2021-10-25 13:10:00,163.84,163.86,163.69,163.84,8622.0,153.7548,153.7735,153.614,153.7548,8622.0
2021-10-25 13:20:00,163.84,163.94,163.81,163.94,7853.0,153.7548,153.8486,153.7266,153.8486,7853.0
2021-10-25 13:30:00,163.94,163.94,163.74,163.75,8446.0,153.8486,153.8486,153.6609,153.6703,8446.0
2021-10-25 13:40:00,163.71,163.78,163.62,163.64,9116.0,153.6328,153.6984,153.5483,153.5671,9116.0
2021-10-25 13:50:00,163.62,163.77,163.58,163.67,6508.0,153.5483,153.6891,153.5108,153.5952,6508.0
2021-10-25 14:00:00,163.61,163.61,163.28,163.3,3145.0,153.5389,153.5389,153.2292,153.248,3145.0
2021-10-25 14:10:00,163.27,163.28,163.05,163.15,8329.0,153.2198,153.2292,153.0134,153.1072,8329.0
2021-10-25 14:20:00,163.22,163.39,163.21,163.3,8801.0,153.1729,153.3325,153.1635,153.248,8801.0
2021-10-25 14:30:00,163.29,163.36,163.01,163.05,9165.0,153.2386,153.3043,152.9758,153.0134,9165.0
2021-10-25 14:40:00,163.05,163.07,162.91,162.95,8616.0,153.0134,153.0322,152.882,152.9195,8616.0
2021-10-25 14:50:00,162.95,163.13,162.91,162.95,13332.0,152.9195,153.0885,152.882,152.9195,13332.0
2021-10-25 15:00:00,162.99,163.2,162.97,163.06,9462.0,152.9571,153.1542,152.9383,153.0228,9462.0
2021-10-25 15:10:00,163.06,163.08,162.86,162.86,7094.0,153.0228,153.0415,152.8351,152.8351,7094.0
2021-10-25 15:20:00,162.86,162.86,162.64,162.69,10445.0,152.8351,152.8351,152.6286,152.6755,10445.0
2021-10-25 15:30:00,162.69,162.69,162.45,162.65,20550.0,152.6755,152.6755,152.4503,152.638,20550.0
2021-10-25 15:40:00,162.65,162.76,162.34,162.42,25536.0,152.638,152.7412,152.3471,152.4222,25536.0
2021-10-25 15:50:00,162.42,162.55,162.35,162.51,103618.0,152.4222,152.5442,152.3565,152.5066,103618.0
2021-10-26 09:30:00,163.18,163.18,161.93,162.0,33048.0,153.1354,153.1354,151.9623,152.028,33048.0
2021-10-26 09:40:00,162.01,162.52,162.01,162.34,7540.0,152.0374,152.516,152.0374,152.3471,7540.0
2021-10-26 09:50:00,162.3,162.62,162.21,162.22,9981.0,152.3096,152.6099,152.2251,152.2345,9981.0
2021-10-26 10:00:00,162.12,162.2,161.56,161.72,13837.0,152.1406,152.2157,151.6151,151.7653,13837.0
2021-10-26 10:10:00,161.84,162.0,161.75,161.77,19412.0,151.8779,152.028,151.7934,151.8122,19412.0
2021-10-26 10:20:00,161.86,161.93,161.59,161.76,17994.0,151.8966,151.9623,151.6433,151.8028,17994.0
2021-10-26 10:30:00,161.75,161.96,161.63,161.89,28644.0,151.7934,151.9905,151.6808,151.9248,28644.0
2021-10-26 10:40:00,161.8,161.8,161.4,161.48,15059.0,151.8403,151.8403,151.4649,151.54,15059.0
2021-10-26 10:50:00,161.47,162.09,161.44,162.07,15609.0,151.5306,152.1125,151.5025,152.0937,15609.0
2021-10-26 11:00:00,162.07,162.45,162.03,162.29,7196.0,152.0937,152.4503,152.0562,152.3002,7196.0
2021-10-26 11:10:00,162.26,162.4,162.2,162.26,18149.0,152.272,152.4034,152.2157,152.272,18149.0
2021-10-26 11:20:00,162.28,162.34,162.13,162.13,5466.0,152.2908,152.3471,152.15,152.15,5466.0
2021-10-26 11:30:00,162.14,162.53,162.11,162.5,14875.0,152.1594,152.5254,152.1312,152.4972,14875.0
2021-10-26 11:40:00,162.53,162.74,162.46,162.47,20506.0,152.5254,152.7225,152.4597,152.4691,20506.0
2021-10-26 11:50:00,162.47,162.61,162.42,162.53,20687.0,152.4691,152.6005,152.4222,152.5254,20687.0
2021-10-26 12:00:00,162.47,162.47,162.12,162.12,7307.0,152.4691,152.4691,152.1406,152.1406,7307.0
2021-10-26 12:10:00,162.07,162.15,161.9,162.08,18867.0,152.0937,152.1688,151.9342,152.1031,18867.0
2021-10-26 12:20:00,162.12,162.13,161.96,161.97,11415.0,152.1406,152.15,151.9905,151.9999,11415.0
2021-10-26 12:30:00,161.9,161.97,161.64,161.67,12630.0,151.9342,151.9999,151.6902,151.7183,12630.0
2021-10-26 12:40:00,161.68,161.87,161.59,161.84,5765.0,151.7277,151.906,151.6433,151.8779,5765.0
2021-10-26 12:50:00,161.86,162.16,161.84,162.16,6162.0,151.8966,152.1782,151.8779,152.1782,6162.0
2021-10-26 13:00:00,162.07,162.24,162.03,162.19,6337.0,152.0937,152.2532,152.0562,152.2063,6337.0
2021-10-26 13:10:00,162.07,162.07,161.87,161.92,4685.0,152.0937,152.0937,151.906,151.9529,4685.0
2021-10-26 13:20:00,161.92,161.94,161.75,161.84,3932.0,151.9529,151.9717,151.7934,151.8779,3932.0
2021-10-26 13:30:00,161.79,162.05,161.79,162.03,4480.0,151.8309,152.0749,151.8309,152.0562,4480.0
2021-10-26 13:40:00,162.03,162.03,161.82,161.89,5407.0,152.0562,152.0562,151.8591,151.9248,5407.0
2021-10-26 13:50:00,161.88,161.94,161.84,161.89,6638.0,151.9154,151.9717,151.8779,151.9248,6638.0
2021-10-26 14:00:00,161.9,162.08,161.9,162.08,4974.0,151.9342,152.1031,151.9342,152.1031,4974.0
2021-10-26 14:10:00,162.07,162.23,161.93,162.16,10778.0,152.0937,152.2439,151.9623,152.1782,10778.0
2021-10-26 14:20:00,162.14,162.14,161.79,161.81,8574.0,152.1594,152.1594,151.8309,151.8497,8574.0
2021-10-26 14:30:00,161.83,161.94,161.6,161.67,8673.0,151.8685,151.9717,151.6526,151.7183,8673.0
2021-10-26 14:40:00,161.68,161.77,161.67,161.75,6050.0,151.7277,151.8122,151.7183,151.7934,6050.0
2021-10-26 14:50:00,161.75,161.99,161.69,161.93,12745.0,151.7934,152.0186,151.7371,151.9623,12745.0
2021-10-26 15:00:00,161.96,162.32,161.96,162.21,21014.0,151.9905,152.3283,151.9905,152.2251,21014.0
2021-10-26 15:10:00,162.2,162.26,162.0,162.0,10495.0,152.2157,152.272,152.028,152.028,10495.0
2021-10-26 15:20:00,162.03,162.07,161.86,161.91,10931.0,152.0562,152.0937,151.8966,151.9436,10931.0
2021-10-26 15:30:00,161.92,162.06,161.83,161.84,12905.0,151.9529,152.0843,151.8685,151.8779,12905.0
2021-10-26 15:40:00,161.86,161.97,161.72,161.73,15404.0,151.8966,151.9999,151.7653,151.7746,15404.0
2021-10-26 15:50:00,161.74,161.78,161.27,161.31,81335.0,151.784,151.8216,151.343,151.3805,81335.0
2021-10-27 09:30:00,161.73,161.88,161.46,161.7,31160.0,151.7746,151.9154,151.5213,151.7465,31160.0
2021-10-27 09:40:00,161.8,162.19,161.68,162.05,9500.0,151.8403,152.2063,151.7277,152.0749,9500.0
2021-10-27 09:50:00,162.05,162.55,161.92,162.55,7899.0,152.0749,152.5442,151.9529,152.5442,7899.0
2021-10-27 10:00:00,162.56,163.1,162.48,162.95,13887.0,152.5535,153.0603,152.4785,152.9195,13887.0
2021-10-27 10:10:00,163.17,163.45,162.74,162.74,10748.0,153.126,153.3888,152.7225,152.7225,10748.0
2021-10-27 10:20:00,162.74,162.77,162.05,162.12,8054.0,152.7225,152.7506,152.0749,152.1406,8054.0
2021-10-27 10:30:00,162.13,162.19,161.68,161.81,8809.0,152.15,152.2063,151.7277,151.8497,8809.0
2021-10-27 10:40:00,161.77,161.82,161.55,161.59,9307.0,151.8122,151.8591,151.6057,151.6433,9307.0
2021-10-27 10:50:00,161.53,161.67,161.27,161.58,24760.0,151.5869,151.7183,151.343,151.6339,24760.0
2021-10-27 11:00:00,161.6,161.87,161.56,161.85,5070.0,151.6526,151.906,151.6151,151.8873,5070.0
2021-10-27 11:10:00,161.78,162.22,161.76,162.09,5030.0,151.8216,152.2345,151.8028,152.1125,5030.0
2021-10-27 11:20:00,162.0,162.27,162.0,162.27,7764.0,152.028,152.2814,152.028,152.2814,7764.0
2021-10-27 11:30:00,162.12,162.24,161.98,162.16,4636.0,152.1406,152.2532,152.0092,152.1782,4636.0
2021-10-27 11:40:00,162.16,162.27,161.67,161.69,5367.0,152.1782,152.2814,151.7183,151.7371,5367.0
2021-10-27 11:50:00,161.67,161.67,161.28,161.35,10262.0,151.7183,151.7183,151.3523,151.418,10262.0
2021-10-27 12:00:00,161.43,161.59,161.18,161.47,7848.0,151.4931,151.6433,151.2585,151.5306,7848.0
2021-10-27 12:10:00,161.46,161.73,161.39,161.73,6625.0,151.5213,151.7746,151.4556,151.7746,6625.0
2021-10-27 12:20:00,161.74,161.88,161.66,161.76,23266.0,151.784,151.9154,151.7089,151.8028,23266.0
2021-10-27 12:30:00,161.69,161.93,161.52,161.64,48630.0,151.7371,151.9623,151.5776,151.6902,48630.0
2021-10-27 12:40:00,161.65,161.94,161.61,161.84,17303.0,151.6996,151.9717,151.662,151.8779,17303.0
2021-10-27 12:50:00,161.81,162.04,161.81,161.94,4742.0,151.8497,152.0656,151.8497,151.9717,4742.0
2021-10-27 13:00:00,161.96,162.25,161.96,162.23,4497.0,151.9905,152.2626,151.9905,152.2439,4497.0
2021-10-27 13:10:00,162.19,162.42,162.18,162.4,5828.0,152.2063,152.4222,152.1969,152.4034,5828.0
2021-10-27 13:20:00,162.42,162.52,162.36,162.42,5350.0,152.4222,152.516,152.3659,152.4222,5350.0
2021-10-27 13:30:00,162.4,162.46,162.25,162.37,6028.0,152.4034,152.4597,152.2626,152.3752,6028.0
2021-10-27 13:40:00,162.38,162.4,162.18,162.2,2824.0,152.3846,152.4034,152.1969,152.2157,2824.0
2021-10-27 13:50:00,162.25,162.32,162.09,162.12,3240.0,152.2626,152.3283,152.1125,152.1406,3240.0
2021-10-27 14:00:00,162.07,162.15,161.94,161.95,7715.0,152.0937,152.1688,151.9717,151.9811,7715.0
2021-10-27 14:10:00,161.99,162.04,161.93,161.97,23127.0,152.0186,152.0656,151.9623,151.9999,23127.0
2021-10-27 14:20:00,161.92,162.01,161.89,161.9,7718.0,151.9529,152.0374,151.9248,151.9342,7718.0
2021-10-27 14:30:00,161.92,161.92,161.72,161.78,5490.0,151.9529,151.9529,151.7653,151.8216,5490.0
2021-10-27 14:40:00,161.74,161.74,161.39,161.49,3970.0,151.784,151.784,151.4556,151.5494,3970.0
2021-10-27 14:50:00,161.48,161.5,161.1,161.32,49258.0,151.54,151.5588,151.1834,151.3899,49258.0
2021-10-27 15:00:00,161.3,161.31,161.1,161.17,17528.0,151.3711,151.3805,151.1834,151.2491,17528.0
2021-10-27 15:10:00,161.15,161.15,160.5,160.51,8356.0,151.2303,151.2303,150.6203,150.6297,8356.0
2021-10-27 15:20:00,160.52,160.65,160.4,160.64,17946.0,150.6391,150.7611,150.5265,150.7517,17946.0
2021-10-27 15:30:00,160.64,160.79,160.41,160.7,20914.0,150.7517,150.8925,150.5359,150.808,20914.0
2021-10-27 15:40:00,160.67,160.72,160.2,160.24,29397.0,150.7799,150.8268,150.3388,150.3764,29397.0
2021-10-27 15:50:00,160.26,160.37,160.06,160.1,80770.0,150.3951,150.4984,150.2074,150.245,80770.0
2021-10-28 09:30:00,160.12,161.51,160.12,161.37,18225.0,150.2637,151.5682,150.2637,151.4368,18225.0
2021-10-28 09:40:00,161.52,161.65,161.2,161.63,5170.0,151.5776,151.6996,151.2773,151.6808,5170.0
2021-10-28 09:50:00,161.69,162.53,161.69,162.53,14288.0,151.7371,152.5254,151.7371,152.5254,14288.0
2021-10-28 10:00:00,162.56,162.72,162.42,162.71,26693.0,152.5535,152.7037,152.4222,152.6943,26693.0
2021-10-28 10:10:00,162.72,162.9,162.6,162.64,9351.0,152.7037,152.8726,152.5911,152.6286,9351.0
2021-10-28 10:20:00,162.59,163.16,162.41,163.08,13316.0,152.5817,153.1166,152.4128,153.0415,13316.0
2021-10-28 10:30:00,163.05,163.05,162.71,162.87,9611.0,153.0134,153.0134,152.6943,152.8445,9611.0
2021-10-28 10:40:00,162.93,163.0,162.63,162.99,13205.0,152.9008,152.9665,152.6192,152.9571,13205.0
2021-10-28 10:50:00,163.01,163.42,162.89,163.35,16734.0,152.9758,153.3606,152.8632,153.2949,16734.0
2021-10-28 11:00:00,163.25,163.77,163.23,163.67,21136.0,153.2011,153.6891,153.1823,153.5952,21136.0
2021-10-28 11:10:00,163.64,163.74,163.35,163.39,10539.0,153.5671,153.6609,153.2949,153.3325,10539.0
2021-10-28 11:20:00,163.45,163.51,163.29,163.37,8798.0,153.3888,153.4451,153.2386,153.3137,8798.0
2021-10-28 11:30:00,163.33,164.14,163.22,164.14,32141.0,153.2761,154.0363,153.1729,154.0363,32141.0
2021-10-28 11:40:00,164.09,164.43,163.94,164.12,76587.0,153.9894,154.3084,153.8486,154.0175,76587.0
2021-10-28 11:50:00,164.15,164.19,163.87,164.0,19967.0,154.0457,154.0832,153.7829,153.9049,19967.0
2021-10-28 12:00:00,164.03,164.38,163.96,164.33,24545.0,153.9331,154.2615,153.8674,154.2146,24545.0
2021-10-28 12:10:00,164.3,164.44,164.26,164.37,11991.0,154.1864,154.3178,154.1489,154.2521,11991.0
2021-10-28 12:20:00,164.37,164.44,163.92,163.95,13981.0,154.2521,154.3178,153.8298,153.858,13981.0
2021-10-28 12:30:00,163.93,164.15,163.87,164.0,46825.0,153.8392,154.0457,153.7829,153.9049,46825.0
2021-10-28 12:40:00,163.98,164.16,163.79,163.82,34160.0,153.8861,154.0551,153.7078,153.736,34160.0
2021-10-28 12:50:00,163.84,163.89,163.14,163.37,9676.0,153.7548,153.8017,153.0978,153.3137,9676.0
2021-10-28 13:00:00,163.39,163.65,163.39,163.57,13259.0,153.3325,153.5765,153.3325,153.5014,13259.0
2021-10-28 13:10:00,163.62,163.73,163.49,163.5,17523.0,153.5483,153.6515,153.4263,153.4357,17523.0
2021-10-28 13:20:00,163.52,163.96,163.49,163.77,40626.0,153.4545,153.8674,153.4263,153.6891,40626.0
2021-10-28 13:30:00,163.8,164.13,163.78,164.1,10334.0,153.7172,154.0269,153.6984,153.9988,10334.0
2021-10-28 13:40:00,164.1,164.19,163.99,164.19,8112.0,153.9988,154.0832,153.8955,154.0832,8112.0
2021-10-28 13:50:00,164.2,164.37,164.2,164.31,12331.0,154.0926,154.2521,154.0926,154.1958,12331.0
2021-10-28 14:00:00,164.32,164.49,164.31,164.32,9840.0,154.2052,154.3647,154.1958,154.2052,9840.0
2021-10-28 14:10:00,164.34,164.45,164.19,164.33,12710.0,154.224,154.3272,154.0832,154.2146,12710.0
2021-10-28 14:20:00,164.36,164.54,164.32,164.52,12633.0,154.2427,154.4117,154.2052,154.3929,12633.0
2021-10-28 14:30:00,164.52,164.52,164.3,164.38,12332.0,154.3929,154.3929,154.1864,154.2615,12332.0
2021-10-28 14:40:00,164.37,164.5,164.34,164.5,12558.0,154.2521,154.3741,154.224,154.3741,12558.0
2021-10-28 14:50:00,164.5,164.54,164.46,164.53,15822.0,154.3741,154.4117,154.3366,154.4023,15822.0
2021-10-28 15:00:00,164.52,164.52,164.18,164.31,11513.0,154.3929,154.3929,154.0738,154.1958,11513.0
2021-10-28 15:10:00,164.31,164.35,164.07,164.16,14526.0,154.1958,154.2334,153.9706,154.0551,14526.0
2021-10-28 15:20:00,164.19,164.27,164.05,164.25,19716.0,154.0832,154.1583,153.9518,154.1395,19716.0
2021-10-28 15:30:00,164.26,164.64,164.23,164.64,37157.0,154.1489,154.5055,154.1207,154.5055,37157.0
2021-10-28 15:40:00,164.64,164.83,164.63,164.68,61745.0,154.5055,154.6838,154.4961,154.543,61745.0
2021-10-28 15:50:00,164.71,165.07,164.71,165.04,165524.0,154.5712,154.909,154.5712,154.8809,165524.0
2021-10-29 09:30:00,164.34,164.75,164.05,164.59,19804.0,154.224,154.6087,153.9518,154.4586,19804.0
2021-10-29 09:40:00,164.59,165.51,164.58,165.5,8395.0,154.4586,155.322,154.4492,155.3126,8395.0
2021-10-29 09:50:00,165.46,165.54,164.95,165.25,13489.0,155.275,155.3501,154.7964,155.078,13489.0
2021-10-29 10:00:00,165.15,165.57,165.13,165.57,8137.0,154.9841,155.3783,154.9653,155.3783,8137.0
2021-10-29 10:10:00,165.57,165.57,164.86,165.07,16015.0,155.3783,155.3783,154.712,154.909,16015.0
2021-10-29 10:20:00,165.12,165.31,164.81,165.0,14461.0,154.956,155.1343,154.665,154.8434,14461.0
2021-10-29 10:30:00,164.95,165.45,164.91,165.43,8251.0,154.7964,155.2657,154.7589,155.2469,8251.0
2021-10-29 10:40:00,165.45,165.64,165.32,165.48,18343.0,155.2657,155.444,155.1437,155.2938,18343.0
2021-10-29 10:50:00,165.47,165.77,165.4,165.6,9695.0,155.2844,155.566,155.2187,155.4064,9695.0
2021-10-29 11:00:00,165.67,165.8,165.48,165.77,7860.0,155.4721,155.5941,155.2938,155.566,7860.0
2021-10-29 11:10:00,165.77,165.86,165.65,165.72,6547.0,155.566,155.6504,155.4533,155.519,6547.0
2021-10-29 11:20:00,165.71,165.86,165.6,165.76,4900.0,155.5096,155.6504,155.4064,155.5566,4900.0
2021-10-29 11:30:00,165.8,165.96,165.42,165.54,26157.0,155.5941,155.7443,155.2375,155.3501,26157.0
2021-10-29 11:40:00,165.55,165.56,165.31,165.34,5712.0,155.3595,155.3689,155.1343,155.1624,5712.0
2021-10-29 11:50:00,165.37,165.41,165.16,165.16,21450.0,155.1906,155.2281,154.9935,154.9935,21450.0
2021-10-29 12:00:00,165.21,165.39,165.19,165.37,7312.0,155.0404,155.2093,155.0217,155.1906,7312.0
2021-10-29 12:10:00,165.36,165.45,165.12,165.12,23815.0,155.1812,155.2657,154.956,154.956,23815.0
2021-10-29 12:20:00,165.17,165.73,165.1,165.67,16520.0,155.0029,155.5284,154.9372,155.4721,16520.0
2021-10-29 12:30:00,165.64,165.69,165.46,165.69,6183.0,155.444,155.4909,155.275,155.4909,6183.0
2021-10-29 12:40:00,165.7,165.7,165.51,165.58,4735.0,155.5003,155.5003,155.322,155.3876,4735.0
2021-10-29 12:50:00,165.48,165.5,165.25,165.27,6141.0,155.2938,155.3126,155.078,155.0967,6141.0
2021-10-29 13:00:00,165.28,165.28,165.13,165.18,5487.0,155.1061,155.1061,154.9653,155.0123,5487.0
2021-10-29 13:10:00,165.19,165.21,165.0,165.13,7939.0,155.0217,155.0404,154.8434,154.9653,7939.0
2021-10-29 13:20:00,165.14,165.16,164.99,165.01,10508.0,154.9747,154.9935,154.834,154.8527,10508.0
2021-10-29 13:30:00,164.98,165.17,164.93,165.02,4818.0,154.8246,155.0029,154.7777,154.8621,4818.0
2021-10-29 13:40:00,165.08,165.12,164.89,164.91,10556.0,154.9184,154.956,154.7401,154.7589,10556.0
2021-10-29 13:50:00,164.82,164.87,164.73,164.77,12933.0,154.6744,154.7214,154.59,154.6275,12933.0
2021-10-29 14:00:00,164.78,164.78,164.48,164.55,8380.0,154.6369,154.6369,154.3554,154.4211,8380.0
2021-10-29 14:10:00,164.57,164.73,164.43,164.43,8767.0,154.4398,154.59,154.3084,154.3084,8767.0
2021-10-29 14:20:00,164.45,164.46,163.88,163.94,10763.0,154.3272,154.3366,153.7923,153.8486,10763.0
2021-10-29 14:30:00,163.96,164.17,163.92,164.13,9436.0,153.8674,154.0644,153.8298,154.0269,9436.0
2021-10-29 14:40:00,164.12,164.18,164.04,164.12,17200.0,154.0175,154.0738,153.9424,154.0175,17200.0
2021-10-29 14:50:00,164.11,164.26,164.11,164.13,11705.0,154.0081,154.1489,154.0081,154.0269,11705.0
2021-10-29 15:00:00,164.16,164.34,164.15,164.23,10822.0,154.0551,154.224,154.0457,154.1207,10822.0
2021-10-29 15:10:00,164.27,164.4,163.91,163.96,15831.0,154.1583,154.2803,153.8204,153.8674,15831.0
2021-10-29 15:20:00,163.94,164.08,163.82,164.02,16985.0,153.8486,153.98,153.736,153.9237,16985.0
2021-10-29 15:30:00,164.04,164.27,164.02,164.18,28226.0,153.9424,154.1583,153.9237,154.0738,28226.0
2021-10-29 15:40:00,164.16,164.58,164.14,164.43,31869.0,154.0551,154.4492,154.0363,154.3084,31869.0
2021-10-29 15:50:00,164.39,164.87,164.26,164.67,183540.0,154.2709,154.7214,154.1489,154.5337,183540.0
2021-11-01 09:30:00,165.2,165.95,165.02,165.41,24852.0,155.031,155.7349,154.8621,155.2281,24852.0
2021-11-01 09:40:00,165.49,165.72,164.68,164.68,9999.0,155.3032,155.519,154.543,154.543,9999.0
2021-11-01 09:50:00,164.6,164.64,164.2,164.33,12591.0,154.468,154.5055,154.0926,154.2146,12591.0
2021-11-01 10:00:00,164.54,164.54,163.86,164.3,22688.0,154.4117,154.4117,153.7735,154.1864,22688.0
2021-11-01 10:10:00,164.26,164.39,163.75,163.88,31682.0,154.1489,154.2709,153.6703,153.7923,31682.0
2021-11-01 10:20:00,164.01,164.09,163.35,163.59,9833.0,153.9143,153.9894,153.2949,153.5201,9833.0
2021-11-01 10:30:00,163.55,163.85,163.26,163.72,17035.0,153.4826,153.7641,153.2105,153.6421,17035.0
2021-11-01 10:40:00,163.73,164.38,163.72,164.38,13526.0,153.6515,154.2615,153.6421,154.2615,13526.0
2021-11-01 10:50:00,164.36,164.36,163.82,163.97,11115.0,154.2427,154.2427,153.736,153.8768,11115.0
2021-11-01 11:00:00,164.02,164.13,163.93,163.99,10703.0,153.9237,154.0269,153.8392,153.8955,10703.0
2021-11-01 11:10:00,163.91,164.14,163.83,164.12,16242.0,153.8204,154.0363,153.7454,154.0175,16242.0
2021-11-01 11:20:00,164.15,164.49,164.15,164.42,17022.0,154.0457,154.3647,154.0457,154.2991,17022.0
2021-11-01 11:30:00,164.42,164.47,163.97,164.06,14738.0,154.2991,154.346,153.8768,153.9612,14738.0
2021-11-01 11:40:00,164.01,164.31,163.98,164.31,5133.0,153.9143,154.1958,153.8861,154.1958,5133.0
2021-11-01 11:50:00,164.25,164.64,164.22,164.64,12081.0,154.1395,154.5055,154.1114,154.5055,12081.0
2021-11-01 12:00:00,164.62,164.63,164.4,164.6,6743.0,154.4867,154.4961,154.2803,154.468,6743.0
2021-11-01 12:10:00,164.63,165.0,164.63,164.9,11774.0,154.4961,154.8434,154.4961,154.7495,11774.0
2021-11-01 12:20:00,164.91,165.03,164.89,164.99,11796.0,154.7589,154.8715,154.7401,154.834,11796.0
2021-11-01 12:30:00,164.95,165.19,164.93,165.18,7829.0,154.7964,155.0217,154.7777,155.0123,7829.0
2021-11-01 12:40:00,165.2,165.49,165.2,165.45,9977.0,155.031,155.3032,155.031,155.2657,9977.0
2021-11-01 12:50:00,165.43,165.61,165.38,165.54,11571.0,155.2469,155.4158,155.2,155.3501,11571.0
2021-11-01 13:00:00,165.55,165.59,165.41,165.5,32045.0,155.3595,155.397,155.2281,155.3126,32045.0
2021-11-01 13:10:00,165.5,165.64,165.46,165.49,21954.0,155.3126,155.444,155.275,155.3032,21954.0
2021-11-01 13:20:00,165.49,165.5,165.04,165.2,15041.0,155.3032,155.3126,154.8809,155.031,15041.0
2021-11-01 13:30:00,165.14,165.21,164.91,164.98,14195.0,154.9747,155.0404,154.7589,154.8246,14195.0
2021-11-01 13:40:00,164.96,164.96,164.25,164.46,52738.0,154.8058,154.8058,154.1395,154.3366,52738.0
2021-11-01 13:50:00,164.46,164.47,164.07,164.14,39828.0,154.3366,154.346,153.9706,154.0363,39828.0
2021-11-01 14:00:00,164.15,164.25,163.79,163.96,50410.0,154.0457,154.1395,153.7078,153.8674,50410.0
2021-11-01 14:10:00,163.96,163.96,163.75,163.8,27023.0,153.8674,153.8674,153.6703,153.7172,27023.0
2021-11-01 14:20:00,163.84,164.36,163.83,164.3,24131.0,153.7548,154.2427,153.7454,154.1864,24131.0
2021-11-01 14:30:00,164.31,164.66,164.29,164.51,16178.0,154.1958,154.5243,154.1771,154.3835,16178.0
2021-11-01 14:40:00,164.53,164.57,164.34,164.39,15805.0,154.4023,154.4398,154.224,154.2709,15805.0
2021-11-01 14:50:00,164.41,164.47,164.26,164.42,24924.0,154.2897,154.346,154.1489,154.2991,24924.0
2021-11-01 15:00:00,164.41,164.61,164.31,164.53,18901.0,154.2897,154.4774,154.1958,154.4023,18901.0
2021-11-01 15:10:00,164.53,164.55,164.46,164.55,20448.0,154.4023,154.4211,154.3366,154.4211,20448.0
2021-11-01 15:20:00,164.55,164.59,164.28,164.47,18526.0,154.4211,154.4586,154.1677,154.346,18526.0
2021-11-01 15:30:00,164.49,164.5,164.14,164.14,45764.0,154.3647,154.3741,154.0363,154.0363,45764.0
2021-11-01 15:40:00,164.15,164.51,164.03,164.48,48258.0,154.0457,154.3835,153.9331,154.3554,48258.0
2021-11-01 15:50:00,164.49,164.55,164.34,164.45,104402.0,154.3647,154.4211,154.224,154.3272,104402.0
2021-11-02 09:30:00,166.14,169.1,165.0,168.77,67682.0,155.9132,158.691,154.8434,158.3813,67682.0
2021-11-02 09:40:00,168.73,169.73,168.48,169.43,53711.0,158.3437,159.2822,158.1091,159.0007,53711.0
2021-11-02 09:50:00,169.3,170.33,169.12,170.11,61745.0,158.8787,159.8453,158.7097,159.6388,61745.0
2021-11-02 10:00:00,170.13,170.97,169.64,170.81,35571.0,159.6576,160.4459,159.1977,160.2957,35571.0
2021-11-02 10:10:00,170.84,171.91,170.81,171.55,45290.0,160.3239,161.328,160.2957,160.9902,45290.0
2021-11-02 10:20:00,171.55,171.55,170.72,170.72,29155.0,160.9902,160.9902,160.2113,160.2113,29155.0
2021-11-02 10:30:00,170.8,170.85,169.13,170.37,81064.0,160.2863,160.3333,158.7191,159.8828,81064.0
2021-11-02 10:40:00,170.31,171.57,170.07,171.5,27846.0,159.8265,161.0089,159.6013,160.9432,27846.0
2021-11-02 10:50:00,171.44,171.44,170.11,170.46,30106.0,160.8869,160.8869,159.6388,159.9673,30106.0
2021-11-02 11:00:00,170.49,170.55,169.55,169.56,46568.0,159.9954,160.0517,159.1133,159.1227,46568.0
2021-11-02 11:10:00,169.54,169.63,169.17,169.46,25660.0,159.1039,159.1883,158.7567,159.0288,25660.0
2021-11-02 11:20:00,169.46,169.87,169.31,169.87,34159.0,159.0288,159.4136,158.888,159.4136,34159.0
2021-11-02 11:30:00,169.84,170.52,169.57,170.0,20702.0,159.3854,160.0236,159.132,159.5356,20702.0
2021-11-02 11:40:00,170.0,170.36,169.86,170.04,58083.0,159.5356,159.8734,159.4042,159.5731,58083.0
2021-11-02 11:50:00,170.09,170.48,169.98,170.29,17469.0,159.62,159.986,159.5168,159.8077,17469.0
2021-11-02 12:00:00,170.3,170.59,170.19,170.19,19713.0,159.8171,160.0893,159.7139,159.7139,19713.0
2021-11-02 12:10:00,170.21,170.68,170.19,170.47,27371.0,159.7326,160.1737,159.7139,159.9766,27371.0
2021-11-02 12:20:00,170.5,171.16,170.5,171.03,29013.0,160.0048,160.6242,160.0048,160.5022,29013.0
2021-11-02 12:30:00,171.07,171.85,171.06,171.57,34195.0,160.5397,161.2717,160.5303,161.0089,34195.0
2021-11-02 12:40:00,171.6,171.65,171.3,171.52,17403.0,161.0371,161.084,160.7556,160.962,17403.0
2021-11-02 12:50:00,171.59,171.73,171.33,171.48,13954.0,161.0277,161.1591,160.7837,160.9245,13954.0
2021-11-02 13:00:00,171.5,171.65,171.44,171.52,14992.0,160.9432,161.084,160.8869,160.962,14992.0
2021-11-02 13:10:00,171.5,171.58,171.02,171.11,12664.0,160.9432,161.0183,160.4928,160.5772,12664.0
2021-11-02 13:20:00,171.12,171.5,171.06,171.19,15055.0,160.5866,160.9432,160.5303,160.6523,15055.0
2021-11-02 13:30:00,171.21,171.58,171.2,171.45,12918.0,160.6711,161.0183,160.6617,160.8963,12918.0
2021-11-02 13:40:00,171.4,171.78,171.36,171.75,10851.0,160.8494,161.206,160.8119,161.1779,10851.0
2021-11-02 13:50:00,171.75,171.75,171.44,171.63,18198.0,161.1779,161.1779,160.8869,161.0652,18198.0
2021-11-02 14:00:00,171.61,171.83,171.5,171.53,20608.0,161.0465,161.2529,160.9432,160.9714,20608.0
2021-11-02 14:10:00,171.55,171.7,171.38,171.66,26240.0,160.9902,161.1309,160.8306,161.0934,26240.0
2021-11-02 14:20:00,171.63,171.71,171.37,171.6,29657.0,161.0652,161.1403,160.8212,161.0371,29657.0
2021-11-02 14:30:00,171.56,171.68,171.5,171.5,18785.0,160.9995,161.1122,160.9432,160.9432,18785.0
2021-11-02 14:40:00,171.51,171.73,171.5,171.57,23786.0,160.9526,161.1591,160.9432,161.0089,23786.0
2021-11-02 14:50:00,171.58,171.85,171.57,171.85,21324.0,161.0183,161.2717,161.0089,161.2717,21324.0
2021-11-02 15:00:00,171.84,171.97,171.69,171.91,23218.0,161.2623,161.3843,161.1215,161.328,23218.0
2021-11-02 15:10:00,171.91,172.04,171.68,171.68,28394.0,161.328,161.45,161.1122,161.1122,28394.0
2021-11-02 15:20:00,171.68,172.01,171.46,171.87,30447.0,161.1122,161.4218,160.9057,161.2905,30447.0
2021-11-02 15:30:00,171.81,171.9,171.72,171.79,58918.0,161.2342,161.3186,161.1497,161.2154,58918.0
2021-11-02 15:40:00,171.79,172.24,171.75,172.05,47852.0,161.2154,161.6377,161.1779,161.4594,47852.0
2021-11-02 15:50:00,172.02,172.02,171.58,171.58,246126.0,161.4312,161.4312,161.0183,161.0183,246126.0
2021-11-03 09:30:00,169.64,172.01,168.47,169.56,42509.0,159.1977,161.4218,158.0998,159.1227,42509.0
2021-11-03 09:40:00,169.5,169.96,169.04,169.93,24786.0,159.0664,159.498,158.6347,159.4699,24786.0
2021-11-03 09:50:00,169.89,170.44,169.51,169.61,22337.0,159.4323,159.9485,159.0757,159.1696,22337.0
2021-11-03 10:00:00,169.7,169.73,168.72,168.72,26806.0,159.254,159.2822,158.3344,158.3344,26806.0
2021-11-03 10:10:00,168.56,168.93,168.4,168.72,35382.0,158.1842,158.5314,158.0341,158.3344,35382.0
2021-11-03 10:20:00,168.7,168.7,167.63,168.35,24968.0,158.3156,158.3156,157.3115,157.9871,24968.0
2021-11-03 10:30:00,168.23,168.5,167.97,168.44,18530.0,157.8745,158.1279,157.6305,158.0716,18530.0
2021-11-03 10:40:00,168.5,168.92,168.49,168.71,16608.0,158.1279,158.5221,158.1185,158.325,16608.0
2021-11-03 10:50:00,168.71,168.95,168.61,168.91,40908.0,158.325,158.5502,158.2311,158.5127,40908.0
2021-11-03 11:00:00,168.88,168.93,168.38,168.62,30955.0,158.4845,158.5314,158.0153,158.2405,30955.0
2021-11-03 11:10:00,168.61,168.64,168.05,168.05,16202.0,158.2311,158.2593,157.7056,157.7056,16202.0
2021-11-03 11:20:00,168.09,168.5,168.07,168.43,21783.0,157.7431,158.1279,157.7244,158.0622,21783.0
2021-11-03 11:30:00,168.41,168.75,168.38,168.43,8558.0,158.0434,158.3625,158.0153,158.0622,8558.0
2021-11-03 11:40:00,168.46,168.46,168.2,168.27,13456.0,158.0904,158.0904,157.8464,157.9121,13456.0
2021-11-03 11:50:00,168.25,168.43,168.11,168.11,17721.0,157.8933,158.0622,157.7619,157.7619,17721.0
2021-11-03 12:00:00,168.17,168.18,167.76,168.06,15838.0,157.8182,157.8276,157.4335,157.715,15838.0
2021-11-03 12:10:00,168.06,168.11,167.86,168.06,14052.0,157.715,157.7619,157.5273,157.715,14052.0
2021-11-03 12:20:00,168.09,168.18,167.96,168.08,11666.0,157.7431,157.8276,157.6211,157.7338,11666.0
2021-11-03 12:30:00,168.06,168.08,167.53,167.54,19079.0,157.715,157.7338,157.2176,157.227,19079.0
2021-11-03 12:40:00,167.55,167.81,167.54,167.72,20200.0,157.2364,157.4804,157.227,157.3959,20200.0
2021-11-03 12:50:00,167.69,168.0,167.63,167.9,19555.0,157.3678,157.6587,157.3115,157.5648,19555.0
2021-11-03 13:00:00,167.93,167.93,167.33,167.64,38678.0,157.593,157.593,157.0299,157.3208,38678.0
2021-11-03 13:10:00,167.66,168.01,167.59,168.01,16873.0,157.3396,157.6681,157.2739,157.6681,16873.0
2021-11-03 13:20:00,168.01,168.23,167.98,168.15,18723.0,157.6681,157.8745,157.6399,157.7995,18723.0
2021-11-03 13:30:00,168.13,168.84,168.12,168.78,55488.0,157.7807,158.447,157.7713,158.3907,55488.0
2021-11-03 13:40:00,168.74,168.8,168.47,168.66,38761.0,158.3531,158.4094,158.0998,158.2781,38761.0
2021-11-03 13:50:00,168.63,169.27,168.63,169.25,16546.0,158.2499,158.8505,158.2499,158.8317,16546.0
2021-11-03 14:00:00,169.13,169.49,168.95,169.13,18214.0,158.7191,159.057,158.5502,158.7191,18214.0
2021-11-03 14:10:00,169.11,169.15,168.91,168.91,20292.0,158.7004,158.7379,158.5127,158.5127,20292.0
2021-11-03 14:20:00,168.9,169.34,168.84,169.28,18464.0,158.5033,158.9162,158.447,158.8599,18464.0
2021-11-03 14:30:00,169.31,169.56,169.16,169.24,21891.0,158.888,159.1227,158.7473,158.8224,21891.0
2021-11-03 14:40:00,169.26,169.78,169.26,169.77,21943.0,158.8411,159.3291,158.8411,159.3197,21943.0
2021-11-03 14:50:00,169.79,170.05,169.72,169.91,45918.0,159.3385,159.5825,159.2728,159.4511,45918.0
2021-11-03 15:00:00,169.92,169.99,169.5,169.65,39070.0,159.4605,159.5262,159.0664,159.2071,39070.0
2021-11-03 15:10:00,169.63,169.98,169.62,169.8,32919.0,159.1883,159.5168,159.179,159.3479,32919.0
2021-11-03 15:20:00,169.77,169.84,169.47,169.78,24689.0,159.3197,159.3854,159.0382,159.3291,24689.0
2021-11-03 15:30:00,169.77,169.86,169.29,169.33,43601.0,159.3197,159.4042,158.8693,158.9068,43601.0
2021-11-03 15:40:00,169.3,169.66,169.1,169.62,46701.0,158.8787,159.2165,158.691,159.179,46701.0
2021-11-03 15:50:00,169.65,169.69,169.46,169.5,131781.0,159.2071,159.2447,159.0288,159.0664,131781.0
2021-11-04 09:30:00,170.92,171.54,170.59,170.62,34509.0,160.3989,160.9808,160.0893,160.1174,34509.0
2021-11-04 09:40:00,170.67,171.98,170.67,171.71,15698.0,160.1643,161.3937,160.1643,161.1403,15698.0
2021-11-04 09:50:00,171.68,172.42,171.54,172.17,18355.0,161.1122,161.8066,160.9808,161.572,18355.0
2021-11-04 10:00:00,172.17,172.57,172.05,172.38,16644.0,161.572,161.9474,161.4594,161.7691,16644.0
2021-11-04 10:10:00,172.38,172.63,172.34,172.53,9102.0,161.7691,162.0037,161.7315,161.9098,9102.0
2021-11-04 10:20:00,172.53,172.53,172.21,172.51,9067.0,161.9098,161.9098,161.6095,161.8911,9067.0
2021-11-04 10:30:00,172.47,172.95,172.45,172.75,14381.0,161.8535,162.304,161.8348,162.1163,14381.0
2021-11-04 10:40:00,172.7,172.74,172.13,172.56,9178.0,162.0694,162.1069,161.5345,161.938,9178.0
2021-11-04 10:50:00,172.52,172.57,172.08,172.18,10650.0,161.9005,161.9474,161.4875,161.5814,10650.0
2021-11-04 11:00:00,172.16,172.23,171.92,172.16,12128.0,161.5626,161.6283,161.3374,161.5626,12128.0
2021-11-04 11:10:00,172.24,172.32,171.9,172.16,13577.0,161.6377,161.7128,161.3186,161.5626,13577.0
2021-11-04 11:20:00,172.17,172.17,171.75,172.03,16535.0,161.572,161.572,161.1779,161.4406,16535.0
2021-11-04 11:30:00,171.98,172.42,171.85,172.37,16282.0,161.3937,161.8066,161.2717,161.7597,16282.0
2021-11-04 11:40:00,172.35,172.72,172.32,172.67,12397.0,161.7409,162.0881,161.7128,162.0412,12397.0
2021-11-04 11:50:00,172.68,172.9,172.53,172.88,11903.0,162.0506,162.2571,161.9098,162.2383,11903.0
2021-11-04 12:00:00,172.85,173.06,172.69,173.03,16860.0,162.2101,162.4072,162.06,162.3791,16860.0
2021-11-04 12:10:00,173.0,173.05,172.63,172.7,25197.0,162.3509,162.3978,162.0037,162.0694,25197.0
2021-11-04 12:20:00,172.7,172.87,172.55,172.58,16148.0,162.0694,162.2289,161.9286,161.9568,16148.0
2021-11-04 12:30:00,172.65,172.65,172.03,172.05,18555.0,162.0225,162.0225,161.4406,161.4594,18555.0
2021-11-04 12:40:00,172.09,172.25,172.04,172.11,8050.0,161.4969,161.6471,161.45,161.5157,8050.0
2021-11-04 12:50:00,172.14,172.3,172.1,172.23,7894.0,161.5438,161.694,161.5063,161.6283,7894.0
2021-11-04 13:00:00,172.24,172.24,171.71,171.71,10890.0,161.6377,161.6377,161.1403,161.1403,10890.0
2021-11-04 13:10:00,171.71,171.93,171.62,171.93,11403.0,161.1403,161.3468,161.0559,161.3468,11403.0
2021-11-04 13:20:00,171.9,172.24,171.9,172.24,7980.0,161.3186,161.6377,161.3186,161.6377,7980.0
2021-11-04 13:30:00,172.24,172.27,171.95,172.14,7213.0,161.6377,161.6658,161.3655,161.5438,7213.0
2021-11-04 13:40:00,172.17,172.39,172.02,172.39,17898.0,161.572,161.7785,161.4312,161.7785,17898.0
2021-11-04 13:50:00,172.41,172.49,172.3,172.33,13342.0,161.7972,161.8723,161.694,161.7221,13342.0
2021-11-04 14:00:00,172.23,172.23,171.81,171.97,7734.0,161.6283,161.6283,161.2342,161.3843,7734.0
2021-11-04 14:10:00,171.93,171.93,171.68,171.68,9511.0,161.3468,161.3468,161.1122,161.1122,9511.0
2021-11-04 14:20:00,171.67,171.67,171.41,171.56,7496.0,161.1028,161.1028,160.8588,160.9995,7496.0
2021-11-04 14:30:00,171.59,171.59,171.27,171.3,7426.0,161.0277,161.0277,160.7274,160.7556,7426.0
2021-11-04 14:40:00,171.33,171.4,171.2,171.4,8982.0,160.7837,160.8494,160.6617,160.8494,8982.0
2021-11-04 14:50:00,171.35,171.55,171.34,171.52,14975.0,160.8025,160.9902,160.7931,160.962,14975.0
2021-11-04 15:00:00,171.5,171.51,171.22,171.27,11237.0,160.9432,160.9526,160.6805,160.7274,11237.0
2021-11-04 15:10:00,171.36,171.4,171.2,171.38,10577.0,160.8119,160.8494,160.6617,160.8306,10577.0
2021-11-04 15:20:00,171.34,171.4,171.03,171.25,16448.0,160.7931,160.8494,160.5022,160.7086,16448.0
2021-11-04 15:30:00,171.25,171.53,171.21,171.52,16708.0,160.7086,160.9714,160.6711,160.962,16708.0
2021-11-04 15:40:00,171.5,171.59,171.32,171.52,35988.0,160.9432,161.0277,160.7743,160.962,35988.0
2021-11-04 15:50:00,171.57,172.03,171.57,172.02,107976.0,161.0089,161.4406,161.0089,161.4312,107976.0
2021-11-05 09:30:00,172.93,173.45,172.56,173.04,22836.0,162.2852,162.7732,161.938,162.3884,22836.0
2021-11-05 09:40:00,173.15,173.32,172.48,173.17,12303.0,162.4917,162.6512,161.8629,162.5104,12303.0
2021-11-05 09:50:00,173.22,173.32,173.04,173.14,8800.0,162.5574,162.6512,162.3884,162.4823,8800.0
2021-11-05 10:00:00,173.1,173.1,172.45,172.51,13334.0,162.4448,162.4448,161.8348,161.8911,13334.0
2021-11-05 10:10:00,172.43,172.47,172.06,172.2,27860.0,161.816,161.8535,161.4688,161.6002,27860.0
2021-11-05 10:20:00,172.23,172.37,171.99,172.13,7916.0,161.6283,161.7597,161.4031,161.5345,7916.0
2021-11-05 10:30:00,172.17,172.17,171.86,171.86,9984.0,161.572,161.572,161.2811,161.2811,9984.0
2021-11-05 10:40:00,171.8,172.17,171.8,171.96,9029.0,161.2248,161.572,161.2248,161.3749,9029.0
2021-11-05 10:50:00,172.02,172.14,171.62,171.79,14117.0,161.4312,161.5438,161.0559,161.2154,14117.0
2021-11-05 11:00:00,171.8,171.81,171.49,171.61,14913.0,161.2248,161.2342,160.9339,161.0465,14913.0
2021-11-05 11:10:00,171.61,171.75,171.49,171.49,14613.0,161.0465,161.1779,160.9339,160.9339,14613.0
2021-11-05 11:20:00,171.49,171.54,171.21,171.25,10043.0,160.9339,160.9808,160.6711,160.7086,10043.0
2021-11-05 11:30:00,171.2,171.26,170.88,171.08,10157.0,160.6617,160.718,160.3614,160.5491,10157.0
2021-11-05 11:40:00,171.09,171.09,170.64,170.85,17943.0,160.5585,160.5585,160.1362,160.3333,17943.0
2021-11-05 11:50:00,170.87,170.93,170.58,170.58,25355.0,160.352,160.4083,160.0799,160.0799,25355.0
2021-11-05 12:00:00,170.58,170.77,170.47,170.51,12352.0,160.0799,160.2582,159.9766,160.0142,12352.0
2021-11-05 12:10:00,170.51,170.82,170.28,170.77,14003.0,160.0142,160.3051,159.7983,160.2582,14003.0
2021-11-05 12:20:00,170.79,171.03,170.76,171.0,11728.0,160.2769,160.5022,160.2488,160.474,11728.0
2021-11-05 12:30:00,171.01,171.18,170.88,171.11,13928.0,160.4834,160.6429,160.3614,160.5772,13928.0
2021-11-05 12:40:00,171.1,171.15,170.93,171.03,9414.0,160.5679,160.6148,160.4083,160.5022,9414.0
2021-11-05 12:50:00,171.05,171.3,170.97,171.3,9254.0,160.5209,160.7556,160.4459,160.7556,9254.0
2021-11-05 13:00:00,171.29,171.38,171.0,171.0,20351.0,160.7462,160.8306,160.474,160.474,20351.0
2021-11-05 13:10:00,170.99,171.04,170.82,171.04,8487.0,160.4646,160.5116,160.3051,160.5116,8487.0
2021-11-05 13:20:00,171.02,171.09,170.45,170.48,12516.0,160.4928,160.5585,159.9579,159.986,12516.0
2021-11-05 13:30:00,170.51,171.0,170.51,170.91,9923.0,160.0142,160.474,160.0142,160.3896,9923.0
2021-11-05 13:40:00,170.93,170.93,170.68,170.76,7132.0,160.4083,160.4083,160.1737,160.2488,7132.0
2021-11-05 13:50:00,170.79,171.21,170.78,171.16,15289.0,160.2769,160.6711,160.2676,160.6242,15289.0
2021-11-05 14:00:00,171.15,171.32,171.03,171.26,13585.0,160.6148,160.7743,160.5022,160.718,13585.0
2021-11-05 14:10:00,171.24,171.43,171.24,171.4,23776.0,160.6992,160.8775,160.6992,160.8494,23776.0
2021-11-05 14:20:00,171.44,171.55,171.36,171.54,10668.0,160.8869,160.9902,160.8119,160.9808,10668.0
2021-11-05 14:30:00,171.5,171.55,171.39,171.47,12162.0,160.9432,160.9902,160.84,160.9151,12162.0
2021-11-05 14:40:00,171.45,171.47,171.29,171.33,9198.0,160.8963,160.9151,160.7462,160.7837,9198.0
2021-11-05 14:50:00,171.33,171.37,171.23,171.31,9693.0,160.7837,160.8212,160.6899,160.7649,9693.0
2021-11-05 15:00:00,171.35,171.35,171.1,171.27,12005.0,160.8025,160.8025,160.5679,160.7274,12005.0
2021-11-05 15:10:00,171.25,171.33,171.14,171.24,10004.0,160.7086,160.7837,160.6054,160.6992,10004.0
2021-11-05 15:20:00,171.24,171.26,171.05,171.11,16892.0,160.6992,160.718,160.5209,160.5772,16892.0
2021-11-05 15:30:00,171.11,171.61,171.05,171.52,32511.0,160.5772,161.0465,160.5209,160.962,32511.0
2021-11-05 15:40:00,171.55,171.57,171.13,171.2,39215.0,160.9902,161.0089,160.596,160.6617,39215.0
2021-11-05 15:50:00,171.23,171.46,171.11,171.26,96868.0,160.6899,160.9057,160.5772,160.718,96868.0
2021-11-08 09:30:00,174.33,174.81,172.73,172.85,54140.0,163.599,164.0495,162.0975,162.2101,54140.0
2021-11-08 09:40:00,172.79,173.46,172.66,173.35,30883.0,162.1538,162.7826,162.0318,162.6794,30883.0
2021-11-08 09:50:00,173.34,173.34,172.65,172.73,20269.0,162.67,162.67,162.0225,162.0975,20269.0
2021-11-08 10:00:00,172.64,172.9,172.29,172.64,15216.0,162.0131,162.2571,161.6846,162.0131,15216.0
2021-11-08 10:10:00,172.69,173.85,172.69,173.8,32679.0,162.06,163.1486,162.06,163.1017,32679.0
2021-11-08 10:20:00,173.75,174.59,173.75,174.22,24089.0,163.0547,163.843,163.0547,163.4958,24089.0
2021-11-08 10:30:00,174.19,174.51,174.0,174.2,21810.0,163.4677,163.768,163.2894,163.477,21810.0
2021-11-08 10:40:00,174.2,174.61,174.03,174.38,12995.0,163.477,163.8618,163.3175,163.646,12995.0
2021-11-08 10:50:00,174.37,174.4,173.7,173.78,13807.0,163.6366,163.6647,163.0078,163.0829,13807.0
2021-11-08 11:00:00,173.76,173.88,173.31,173.41,10076.0,163.0641,163.1767,162.6418,162.7357,10076.0
2021-11-08 11:10:00,173.44,173.92,173.43,173.89,17554.0,162.7638,163.2143,162.7544,163.1861,17554.0
2021-11-08 11:20:00,173.87,173.89,173.26,173.31,22033.0,163.1674,163.1861,162.5949,162.6418,22033.0
2021-11-08 11:30:00,173.34,173.54,173.13,173.29,13552.0,162.67,162.8577,162.4729,162.6231,13552.0
2021-11-08 11:40:00,173.28,173.5,173.21,173.33,7533.0,162.6137,162.8201,162.548,162.6606,7533.0
2021-11-08 11:50:00,173.36,173.43,173.13,173.25,8097.0,162.6887,162.7544,162.4729,162.5855,8097.0
2021-11-08 12:00:00,173.17,173.21,172.95,173.19,8139.0,162.5104,162.548,162.304,162.5292,8139.0
2021-11-08 12:10:00,173.2,173.35,173.14,173.28,14982.0,162.5386,162.6794,162.4823,162.6137,14982.0
2021-11-08 12:20:00,173.28,173.61,173.2,173.48,15166.0,162.6137,162.9234,162.5386,162.8014,15166.0
2021-11-08 12:30:00,173.45,173.45,172.9,172.92,10403.0,162.7732,162.7732,162.2571,162.2758,10403.0
2021-11-08 12:40:00,172.92,173.38,172.91,173.16,15169.0,162.2758,162.7075,162.2664,162.5011,15169.0
2021-11-08 12:50:00,173.18,173.43,173.1,173.35,32091.0,162.5198,162.7544,162.4448,162.6794,32091.0
2021-11-08 13:00:00,173.34,173.48,173.34,173.4,10385.0,162.67,162.8014,162.67,162.7263,10385.0
2021-11-08 13:10:00,173.39,173.53,173.35,173.52,9997.0,162.7169,162.8483,162.6794,162.8389,9997.0
2021-11-08 13:20:00,173.53,173.72,173.53,173.69,6861.0,162.8483,163.0266,162.8483,162.9984,6861.0
2021-11-08 13:30:00,173.71,173.87,173.68,173.84,11382.0,163.0172,163.1674,162.989,163.1392,11382.0
2021-11-08 13:40:00,173.81,173.84,173.67,173.84,16137.0,163.111,163.1392,162.9797,163.1392,16137.0
2021-11-08 13:50:00,173.81,173.99,173.8,173.89,15462.0,163.111,163.28,163.1017,163.1861,15462.0
2021-11-08 14:00:00,173.89,174.17,173.89,174.15,10031.0,163.1861,163.4489,163.1861,163.4301,10031.0
2021-11-08 14:10:00,174.13,174.13,173.86,173.95,10586.0,163.4113,163.4113,163.158,163.2424,10586.0
2021-11-08 14:20:00,173.93,173.93,173.76,173.81,9283.0,163.2237,163.2237,163.0641,163.111,9283.0
2021-11-08 14:30:00,173.78,173.85,173.52,173.58,12393.0,163.0829,163.1486,162.8389,162.8952,12393.0
2021-11-08 14:40:00,173.59,173.62,173.42,173.62,12458.0,162.9046,162.9327,162.7451,162.9327,12458.0
2021-11-08 14:50:00,173.71,173.98,173.71,173.93,16626.0,163.0172,163.2706,163.0172,163.2237,16626.0
2021-11-08 15:00:00,173.96,173.96,173.69,173.72,12652.0,163.2518,163.2518,162.9984,163.0266,12652.0
2021-11-08 15:10:00,173.72,173.8,173.62,173.68,11991.0,163.0266,163.1017,162.9327,162.989,11991.0
2021-11-08 15:20:00,173.7,173.7,173.45,173.57,14085.0,163.0078,163.0078,162.7732,162.8858,14085.0
2021-11-08 15:30:00,173.55,173.8,173.55,173.68,17473.0,162.8671,163.1017,162.8671,162.989,17473.0
2021-11-08 15:40:00,173.71,173.71,173.46,173.47,29529.0,163.0172,163.0172,162.7826,162.792,29529.0
2021-11-08 15:50:00,173.41,173.82,173.33,173.73,84677.0,162.7357,163.1204,162.6606,163.036,84677.0
2021-11-09 09:30:00,173.89,174.85,173.89,174.72,30337.0,163.1861,164.087,163.1861,163.965,30337.0
2021-11-09 09:40:00,174.77,174.9,174.14,174.54,6589.0,164.012,164.134,163.4207,163.7961,6589.0
2021-11-09 09:50:00,174.74,174.81,173.72,173.83,9555.0,163.9838,164.0495,163.0266,163.1298,9555.0
2021-11-09 10:00:00,174.04,174.22,173.52,174.05,5317.0,163.3269,163.4958,162.8389,163.3363,5317.0
2021-11-09 10:10:00,173.8,174.08,173.43,173.54,11117.0,163.1017,163.3644,162.7544,162.8577,11117.0
2021-11-09 10:20:00,173.61,174.66,173.59,174.58,41359.0,162.9234,163.9087,162.9046,163.8336,41359.0
2021-11-09 10:30:00,174.54,175.05,174.54,175.03,22983.0,163.7961,164.2747,163.7961,164.2559,22983.0
2021-11-09 10:40:00,174.94,175.24,174.65,174.7,12972.0,164.1715,164.453,163.8993,163.9463,12972.0
2021-11-09 10:50:00,174.62,174.88,174.59,174.59,9070.0,163.8712,164.1152,163.843,163.843,9070.0
2021-11-09 11:00:00,174.56,174.78,174.46,174.46,10528.0,163.8149,164.0213,163.721,163.721,10528.0
2021-11-09 11:10:00,174.43,174.65,174.13,174.58,7665.0,163.6929,163.8993,163.4113,163.8336,7665.0
2021-11-09 11:20:00,174.58,174.58,174.05,174.05,7681.0,163.8336,163.8336,163.3363,163.3363,7681.0
2021-11-09 11:30:00,174.09,174.26,173.98,174.11,6383.0,163.3738,163.5333,163.2706,163.3926,6383.0
2021-11-09 11:40:00,174.12,174.3,174.07,174.17,8040.0,163.402,163.5709,163.355,163.4489,8040.0
2021-11-09 11:50:00,174.11,174.11,173.83,173.9,5757.0,163.3926,163.3926,163.1298,163.1955,5757.0
2021-11-09 12:00:00,173.84,173.84,173.53,173.59,5105.0,163.1392,163.1392,162.8483,162.9046,5105.0
2021-11-09 12:10:00,173.61,174.15,173.61,174.14,9167.0,162.9234,163.4301,162.9234,163.4207,9167.0
2021-11-09 12:20:00,174.16,174.21,173.96,174.21,2678.0,163.4395,163.4864,163.2518,163.4864,2678.0
2021-11-09 12:30:00,174.18,174.57,174.18,174.37,10452.0,163.4583,163.8243,163.4583,163.6366,10452.0
2021-11-09 12:40:00,174.36,174.43,174.15,174.27,8578.0,163.6272,163.6929,163.4301,163.5427,8578.0
2021-11-09 12:50:00,174.22,174.23,174.04,174.12,5777.0,163.4958,163.5052,163.3269,163.402,5777.0
2021-11-09 13:00:00,174.14,174.5,174.06,174.39,24057.0,163.4207,163.7586,163.3457,163.6553,24057.0
2021-11-09 13:10:00,174.33,174.58,174.32,174.57,8312.0,163.599,163.8336,163.5897,163.8243,8312.0
2021-11-09 13:20:00,174.55,174.66,174.46,174.6,5450.0,163.8055,163.9087,163.721,163.8524,5450.0
2021-11-09 13:30:00,174.6,174.67,174.44,174.55,8853.0,163.8524,163.9181,163.7023,163.8055,8853.0
2021-11-09 13:40:00,174.5,174.53,174.15,174.18,6372.0,163.7586,163.7867,163.4301,163.4583,6372.0
2021-11-09 13:50:00,174.2,174.28,174.13,174.28,8979.0,163.477,163.5521,163.4113,163.5521,8979.0
2021-11-09 14:00:00,174.21,174.4,174.17,174.17,5247.0,163.4864,163.6647,163.4489,163.4489,5247.0
2021-11-09 14:10:00,174.18,174.55,173.97,174.53,13557.0,163.4583,163.8055,163.2612,163.7867,13557.0
2021-11-09 14:20:00,174.51,174.59,174.34,174.37,9366.0,163.768,163.843,163.6084,163.6366,9366.0
2021-11-09 14:30:00,174.35,174.51,174.33,174.51,7824.0,163.6178,163.768,163.599,163.768,7824.0
2021-11-09 14:40:00,174.57,174.59,174.46,174.47,4688.0,163.8243,163.843,163.721,163.7304,4688.0
2021-11-09 14:50:00,174.43,174.6,174.36,174.5,12268.0,163.6929,163.8524,163.6272,163.7586,12268.0
2021-11-09 15:00:00,174.47,174.48,174.07,174.07,27276.0,163.7304,163.7398,163.355,163.355,27276.0
2021-11-09 15:10:00,174.09,174.17,174.02,174.05,15688.0,163.3738,163.4489,163.3081,163.3363,15688.0
2021-11-09 15:20:00,174.02,174.28,173.96,174.23,18439.0,163.3081,163.5521,163.2518,163.5052,18439.0
2021-11-09 15:30:00,174.24,174.24,174.0,174.19,16906.0,163.5146,163.5146,163.2894,163.4677,16906.0
2021-11-09 15:40:00,174.19,174.43,174.18,174.3,27395.0,163.4677,163.6929,163.4583,163.5709,27395.0
2021-11-09 15:50:00,174.32,174.68,174.26,174.66,88638.0,163.5897,163.9275,163.5333,163.9087,88638.0
2021-11-10 09:30:00,173.95,173.95,172.64,173.33,37272.0,163.9643,163.9643,162.7295,163.3799,37272.0
2021-11-10 09:40:00,173.48,173.57,172.94,173.05,11158.0,163.5213,163.6061,163.0123,163.1159,11158.0
2021-11-10 09:50:00,173.0,173.05,172.7,172.96,11366.0,163.0688,163.1159,162.786,163.0311,11366.0
2021-11-10 10:00:00,172.92,173.0,172.52,172.77,11495.0,162.9934,163.0688,162.6164,162.852,11495.0
2021-11-10 10:10:00,172.84,172.94,172.49,172.81,7735.0,162.918,163.0123,162.5881,162.8897,7735.0
2021-11-10 10:20:00,172.85,173.35,172.8,173.19,11939.0,162.9274,163.3987,162.8803,163.2479,11939.0
2021-11-10 10:30:00,173.15,173.2,172.96,173.0,23799.0,163.2102,163.2573,163.0311,163.0688,23799.0
2021-11-10 10:40:00,173.0,173.01,172.75,172.86,8240.0,163.0688,163.0782,162.8332,162.9369,8240.0
2021-11-10 10:50:00,172.84,173.18,172.78,172.92,26230.0,162.918,163.2385,162.8614,162.9934,26230.0
2021-11-10 11:00:00,172.9,173.06,172.81,172.94,16480.0,162.9746,163.1254,162.8897,163.0123,16480.0
2021-11-10 11:10:00,172.99,173.17,172.92,173.15,13804.0,163.0594,163.2291,162.9934,163.2102,13804.0
2021-11-10 11:20:00,173.14,173.18,173.02,173.02,9325.0,163.2008,163.2385,163.0877,163.0877,9325.0
2021-11-10 11:30:00,172.99,173.13,172.88,173.12,10685.0,163.0594,163.1914,162.9557,163.1819,10685.0
2021-11-10 11:40:00,173.14,173.16,172.81,172.95,19368.0,163.2008,163.2196,162.8897,163.0217,19368.0
2021-11-10 11:50:00,172.92,173.09,172.89,173.03,26820.0,162.9934,163.1536,162.9651,163.0971,26820.0
2021-11-10 12:00:00,173.03,173.03,172.88,172.9,4716.0,163.0971,163.0971,162.9557,162.9746,4716.0
2021-11-10 12:10:00,172.9,172.99,172.48,172.54,7363.0,162.9746,163.0594,162.5787,162.6352,7363.0
2021-11-10 12:20:00,172.58,172.61,172.32,172.43,7383.0,162.6729,162.7012,162.4278,162.5315,7383.0
2021-11-10 12:30:00,172.45,172.49,172.18,172.41,25421.0,162.5504,162.5881,162.2959,162.5127,25421.0
2021-11-10 12:40:00,172.48,172.49,171.89,171.89,7380.0,162.5787,162.5881,162.0225,162.0225,7380.0
2021-11-10 12:50:00,171.93,171.95,171.56,171.84,22566.0,162.0602,162.0791,161.7115,161.9754,22566.0
2021-11-10 13:00:00,171.82,171.82,171.32,171.47,21292.0,161.9566,161.9566,161.4853,161.6266,21292.0
2021-11-10 13:10:00,171.46,171.69,171.44,171.61,9316.0,161.6172,161.834,161.5984,161.7586,9316.0
2021-11-10 13:20:00,171.64,171.86,171.61,171.81,5746.0,161.7869,161.9943,161.7586,161.9471,5746.0
2021-11-10 13:30:00,171.83,171.93,171.75,171.82,4585.0,161.966,162.0602,161.8906,161.9566,4585.0
2021-11-10 13:40:00,171.75,171.84,171.64,171.65,6765.0,161.8906,161.9754,161.7869,161.7963,6765.0
2021-11-10 13:50:00,171.65,171.93,171.6,171.93,7749.0,161.7963,162.0602,161.7492,162.0602,7749.0
2021-11-10 14:00:00,171.78,172.1,171.77,172.07,40889.0,161.9188,162.2205,161.9094,162.1922,40889.0
2021-11-10 14:10:00,172.06,172.28,172.05,172.18,22590.0,162.1828,162.3901,162.1733,162.2959,22590.0
2021-11-10 14:20:00,172.22,172.28,172.03,172.07,15045.0,162.3336,162.3901,162.1545,162.1922,15045.0
2021-11-10 14:30:00,172.06,172.17,171.94,171.99,25357.0,162.1828,162.2865,162.0697,162.1168,25357.0
2021-11-10 14:40:00,171.97,172.29,171.97,172.29,17958.0,162.0979,162.3996,162.0979,162.3996,17958.0
2021-11-10 14:50:00,172.25,172.36,172.06,172.07,23993.0,162.3619,162.4656,162.1828,162.1922,23993.0
2021-11-10 15:00:00,172.08,172.11,171.79,171.86,13930.0,162.2016,162.2299,161.9283,161.9943,13930.0
2021-11-10 15:10:00,171.89,172.14,171.88,172.09,20253.0,162.0225,162.2582,162.0131,162.2111,20253.0
2021-11-10 15:20:00,172.12,172.22,172.0,172.04,15911.0,162.2393,162.3336,162.1262,162.1639,15911.0
2021-11-10 15:30:00,172.0,172.12,171.93,171.97,20307.0,162.1262,162.2393,162.0602,162.0979,20307.0
2021-11-10 15:40:00,171.96,172.14,171.8,171.93,32982.0,162.0885,162.2582,161.9377,162.0602,32982.0
2021-11-10 15:50:00,171.88,172.28,171.83,171.87,122380.0,162.0131,162.3901,161.966,162.0037,122380.0
2021-11-11 09:30:00,172.03,172.03,170.77,171.2,31444.0,162.1545,162.1545,160.9668,161.3721,31444.0
2021-11-11 09:40:00,171.04,171.95,170.9,171.66,10383.0,161.2213,162.0791,161.0894,161.8057,10383.0
2021-11-11 09:50:00,171.75,172.13,171.57,171.67,22014.0,161.8906,162.2488,161.7209,161.8152,22014.0
2021-11-11 10:00:00,171.78,171.86,170.94,170.96,27860.0,161.9188,161.9943,161.1271,161.1459,27860.0
2021-11-11 10:10:00,171.04,171.26,170.93,171.25,5275.0,161.2213,161.4287,161.1176,161.4193,5275.0
2021-11-11 10:20:00,171.24,171.24,170.89,171.02,10935.0,161.4098,161.4098,161.0799,161.2025,10935.0
2021-11-11 10:30:00,171.01,171.16,170.61,171.15,61511.0,161.1931,161.3344,160.816,161.325,61511.0
2021-11-11 10:40:00,171.15,171.15,170.91,171.15,15502.0,161.325,161.325,161.0988,161.325,15502.0
2021-11-11 10:50:00,171.18,171.34,170.98,170.98,10696.0,161.3533,161.5041,161.1648,161.1648,10696.0
2021-11-11 11:00:00,170.94,171.1,170.65,170.72,9243.0,161.1271,161.2779,160.8537,160.9197,9243.0
2021-11-11 11:10:00,170.71,170.84,170.25,170.25,18239.0,160.9103,161.0328,160.4767,160.4767,18239.0
2021-11-11 11:20:00,170.21,170.47,170.21,170.31,32466.0,160.439,160.6841,160.439,160.5332,32466.0
2021-11-11 11:30:00,170.29,170.7,170.23,170.63,6452.0,160.5144,160.9008,160.4578,160.8349,6452.0
2021-11-11 11:40:00,170.67,170.67,170.14,170.27,26131.0,160.8726,160.8726,160.373,160.4955,26131.0
2021-11-11 11:50:00,170.23,170.5,170.23,170.36,8950.0,160.4578,160.7123,160.4578,160.5804,8950.0
2021-11-11 12:00:00,170.37,170.56,170.32,170.48,12662.0,160.5898,160.7689,160.5427,160.6935,12662.0
2021-11-11 12:10:00,170.47,170.51,169.82,169.82,19353.0,160.6841,160.7218,160.0714,160.0714,19353.0
2021-11-11 12:20:00,169.84,169.96,169.56,169.95,22412.0,160.0902,160.2033,159.8263,160.1939,22412.0
2021-11-11 12:30:00,169.96,170.22,169.7,169.7,25273.0,160.2033,160.4484,159.9583,159.9583,25273.0
2021-11-11 12:40:00,169.72,169.94,169.58,169.91,22916.0,159.9771,160.1845,159.8451,160.1562,22916.0
2021-11-11 12:50:00,169.92,170.07,169.92,170.04,5359.0,160.1656,160.307,160.1656,160.2787,5359.0
2021-11-11 13:00:00,170.03,170.08,169.52,169.55,13915.0,160.2693,160.3164,159.7886,159.8169,13915.0
2021-11-11 13:10:00,169.51,170.02,169.51,170.02,10225.0,159.7792,160.2599,159.7792,160.2599,10225.0
2021-11-11 13:20:00,170.06,170.09,169.86,169.96,6894.0,160.2976,160.3259,160.1091,160.2033,6894.0
2021-11-11 13:30:00,169.94,169.99,169.92,169.96,5553.0,160.1845,160.2316,160.1656,160.2033,5553.0
2021-11-11 13:40:00,169.94,170.01,169.87,169.92,15927.0,160.1845,160.2505,160.1185,160.1656,15927.0
2021-11-11 13:50:00,169.9,169.91,169.73,169.73,10098.0,160.1468,160.1562,159.9865,159.9865,10098.0
2021-11-11 14:00:00,169.71,169.87,169.7,169.87,10732.0,159.9677,160.1185,159.9583,160.1185,10732.0
2021-11-11 14:10:00,169.87,169.88,169.74,169.77,5700.0,160.1185,160.1279,159.996,160.0242,5700.0
2021-11-11 14:20:00,169.73,169.74,169.57,169.64,9047.0,159.9865,159.996,159.8357,159.9017,9047.0
2021-11-11 14:30:00,169.64,169.83,169.57,169.83,11573.0,159.9017,160.0808,159.8357,160.0808,11573.0
2021-11-11 14:40:00,169.83,169.91,169.81,169.91,5253.0,160.0808,160.1562,160.0619,160.1562,5253.0
2021-11-11 14:50:00,169.89,169.98,169.87,169.94,6312.0,160.1373,160.2222,160.1185,160.1845,6312.0
2021-11-11 15:00:00,169.93,169.99,169.88,169.88,7742.0,160.175,160.2316,160.1279,160.1279,7742.0
2021-11-11 15:10:00,169.86,169.9,169.74,169.89,9785.0,160.1091,160.1468,159.996,160.1373,9785.0
2021-11-11 15:20:00,169.9,170.09,169.85,170.03,17493.0,160.1468,160.3259,160.0996,160.2693,17493.0
2021-11-11 15:30:00,170.01,170.02,169.86,169.91,18486.0,160.2505,160.2599,160.1091,160.1562,18486.0
2021-11-11 15:40:00,169.92,170.16,169.92,169.92,30713.0,160.1656,160.3918,160.1656,160.1656,30713.0
2021-11-11 15:50:00,169.93,170.06,169.87,169.95,85110.0,160.175,160.2976,160.1185,160.1939,85110.0
2021-11-12 09:30:00,170.46,170.62,169.28,169.36,27489.0,160.6746,160.8254,159.5624,159.6378,27489.0
2021-11-12 09:40:00,169.28,169.83,169.2,169.27,29921.0,159.5624,160.0808,159.487,159.5529,29921.0
2021-11-12 09:50:00,169.3,169.91,168.88,168.93,37676.0,159.5812,160.1562,159.1853,159.2325,37676.0
2021-11-12 10:00:00,168.96,170.12,168.82,170.12,14558.0,159.2607,160.3541,159.1288,160.3541,14558.0
2021-11-12 10:10:00,170.16,170.47,169.98,170.16,10583.0,160.3918,160.6841,160.2222,160.3918,10583.0
2021-11-12 10:20:00,170.16,170.18,169.92,170.18,14309.0,160.3918,160.4107,160.1656,160.4107,14309.0
2021-11-12 10:30:00,170.13,170.41,169.99,170.37,13320.0,160.3636,160.6275,160.2316,160.5898,13320.0
2021-11-12 10:40:00,170.4,170.81,170.38,170.81,8648.0,160.6181,161.0045,160.5992,161.0045,8648.0
2021-11-12 10:50:00,170.97,171.26,170.96,171.23,13230.0,161.1553,161.4287,161.1459,161.4004,13230.0
2021-11-12 11:00:00,171.23,171.64,171.23,171.64,8348.0,161.4004,161.7869,161.4004,161.7869,8348.0
2021-11-12 11:10:00,171.64,172.01,171.45,171.99,14354.0,161.7869,162.1356,161.6078,162.1168,14354.0
2021-11-12 11:20:00,172.14,172.18,171.63,171.78,7420.0,162.2582,162.2959,161.7775,161.9188,7420.0
2021-11-12 11:30:00,171.74,172.18,171.73,172.06,15936.0,161.8811,162.2959,161.8717,162.1828,15936.0
2021-11-12 11:40:00,172.05,172.05,171.77,171.79,6569.0,162.1733,162.1733,161.9094,161.9283,6569.0
2021-11-12 11:50:00,171.78,171.93,171.78,171.9,2724.0,161.9188,162.0602,161.9188,162.032,2724.0
2021-11-12 12:00:00,171.88,172.1,171.82,171.82,4554.0,162.0131,162.2205,161.9566,161.9566,4554.0
2021-11-12 12:10:00,171.89,172.17,171.89,172.03,7237.0,162.0225,162.2865,162.0225,162.1545,7237.0
2021-11-12 12:20:00,172.02,172.02,171.77,171.93,5225.0,162.1451,162.1451,161.9094,162.0602,5225.0
2021-11-12 12:30:00,171.88,172.02,171.88,171.95,3444.0,162.0131,162.1451,162.0131,162.0791,3444.0
2021-11-12 12:40:00,171.95,172.04,171.87,172.0,5680.0,162.0791,162.1639,162.0037,162.1262,5680.0
2021-11-12 12:50:00,171.95,172.1,171.94,172.05,2313.0,162.0791,162.2205,162.0697,162.1733,2313.0
2021-11-12 13:00:00,172.03,172.03,171.88,172.0,3635.0,162.1545,162.1545,162.0131,162.1262,3635.0
2021-11-12 13:10:00,171.99,172.06,171.96,171.99,4490.0,162.1168,162.1828,162.0885,162.1168,4490.0
2021-11-12 13:20:00,171.98,172.0,171.8,171.8,11898.0,162.1074,162.1262,161.9377,161.9377,11898.0
2021-11-12 13:30:00,171.86,172.17,171.83,172.17,3577.0,161.9943,162.2865,161.966,162.2865,3577.0
2021-11-12 13:40:00,172.18,172.18,172.06,172.06,2544.0,162.2959,162.2959,162.1828,162.1828,2544.0
2021-11-12 13:50:00,172.09,172.19,172.07,172.12,5031.0,162.2111,162.3053,162.1922,162.2393,5031.0
2021-11-12 14:00:00,172.13,172.13,171.92,171.92,6578.0,162.2488,162.2488,162.0508,162.0508,6578.0
2021-11-12 14:10:00,171.94,171.96,171.8,171.89,5079.0,162.0697,162.0885,161.9377,162.0225,5079.0
2021-11-12 14:20:00,171.86,171.88,171.79,171.8,4073.0,161.9943,162.0131,161.9283,161.9377,4073.0
2021-11-12 14:30:00,171.79,171.83,171.68,171.83,3442.0,161.9283,161.966,161.8246,161.966,3442.0
2021-11-12 14:40:00,171.84,171.86,171.77,171.8,6625.0,161.9754,161.9943,161.9094,161.9377,6625.0
2021-11-12 14:50:00,171.81,171.96,171.81,171.88,6035.0,161.9471,162.0885,161.9471,162.0131,6035.0
2021-11-12 15:00:00,171.88,171.9,171.8,171.82,4714.0,162.0131,162.032,161.9377,161.9566,4714.0
2021-11-12 15:10:00,171.75,172.09,171.75,172.09,4956.0,161.8906,162.2111,161.8906,162.2111,4956.0
2021-11-12 15:20:00,172.08,172.25,172.04,172.08,17292.0,162.2016,162.3619,162.1639,162.2016,17292.0
2021-11-12 15:30:00,172.1,172.32,172.08,172.22,20907.0,162.2205,162.4278,162.2016,162.3336,20907.0
2021-11-12 15:40:00,172.23,172.23,171.7,171.7,32819.0,162.343,162.343,161.8434,161.8434,32819.0
2021-11-12 15:50:00,171.81,171.95,171.72,171.82,98691.0,161.9471,162.0791,161.8623,161.9566,98691.0
2021-11-15 09:30:00,171.99,172.49,171.61,172.12,27085.0,162.1168,162.5881,161.7586,162.2393,27085.0
2021-11-15 09:40:00,172.2,172.2,171.56,172.13,6626.0,162.3147,162.3147,161.7115,162.2488,6626.0
2021-11-15 09:50:00,172.21,172.65,172.0,172.35,12902.0,162.3242,162.7389,162.1262,162.4561,12902.0
2021-11-15 10:00:00,172.29,172.4,171.93,172.18,18002.0,162.3996,162.5033,162.0602,162.2959,18002.0
2021-11-15 10:10:00,172.15,172.61,172.15,172.47,19073.0,162.2676,162.7012,162.2676,162.5692,19073.0
2021-11-15 10:20:00,172.52,173.02,172.52,172.82,22833.0,162.6164,163.0877,162.6164,162.8991,22833.0
2021-11-15 10:30:00,172.81,173.21,172.78,173.07,8761.0,162.8897,163.2668,162.8614,163.1348,8761.0
2021-11-15 10:40:00,173.06,173.06,172.86,172.88,8753.0,163.1254,163.1254,162.9369,162.9557,8753.0
2021-11-15 10:50:00,172.89,172.96,172.65,172.72,10322.0,162.9651,163.0311,162.7389,162.8049,10322.0
2021-11-15 11:00:00,172.67,172.97,172.67,172.97,9927.0,162.7578,163.0405,162.7578,163.0405,9927.0
2021-11-15 11:10:00,172.94,173.01,172.77,172.77,7960.0,163.0123,163.0782,162.852,162.852,7960.0
2021-11-15 11:20:00,172.76,172.95,172.62,172.86,12093.0,162.8426,163.0217,162.7106,162.9369,12093.0
2021-11-15 11:30:00,172.84,172.84,172.28,172.36,6818.0,162.918,162.918,162.3901,162.4656,6818.0
2021-11-15 11:40:00,172.36,172.36,171.94,172.25,10149.0,162.4656,162.4656,162.0697,162.3619,10149.0
2021-11-15 11:50:00,172.22,172.29,172.08,172.18,6324.0,162.3336,162.3996,162.2016,162.2959,6324.0
2021-11-15 12:00:00,172.23,172.49,172.11,172.49,6961.0,162.343,162.5881,162.2299,162.5881,6961.0
2021-11-15 12:10:00,172.56,172.71,172.55,172.68,15352.0,162.6541,162.7955,162.6446,162.7672,15352.0
2021-11-15 12:20:00,172.68,172.68,172.48,172.49,9444.0,162.7672,162.7672,162.5787,162.5881,9444.0
2021-11-15 12:30:00,172.46,172.55,172.43,172.51,9834.0,162.5598,162.6446,162.5315,162.6069,9834.0
2021-11-15 12:40:00,172.45,172.63,172.4,172.57,9153.0,162.5504,162.7201,162.5033,162.6635,9153.0
2021-11-15 12:50:00,172.56,172.8,172.52,172.8,7700.0,162.6541,162.8803,162.6164,162.8803,7700.0
2021-11-15 13:00:00,172.8,172.84,172.71,172.77,12458.0,162.8803,162.918,162.7955,162.852,12458.0
2021-11-15 13:10:00,172.79,172.81,172.6,172.6,11811.0,162.8709,162.8897,162.6918,162.6918,11811.0
2021-11-15 13:20:00,172.59,172.65,172.45,172.56,12003.0,162.6824,162.7389,162.5504,162.6541,12003.0
2021-11-15 13:30:00,172.57,172.57,172.33,172.33,5481.0,162.6635,162.6635,162.4373,162.4373,5481.0
2021-11-15 13:40:00,172.33,172.47,172.23,172.47,12014.0,162.4373,162.5692,162.343,162.5692,12014.0
2021-11-15 13:50:00,172.49,172.49,172.31,172.39,8070.0,162.5881,162.5881,162.4184,162.4938,8070.0
2021-11-15 14:00:00,172.37,172.46,172.29,172.33,8554.0,162.475,162.5598,162.3996,162.4373,8554.0
2021-11-15 14:10:00,172.31,172.54,172.29,172.3,10223.0,162.4184,162.6352,162.3996,162.409,10223.0
2021-11-15 14:20:00,172.28,172.31,172.11,172.28,9145.0,162.3901,162.4184,162.2299,162.3901,9145.0
2021-11-15 14:30:00,172.27,172.37,172.23,172.36,7945.0,162.3807,162.475,162.343,162.4656,7945.0
2021-11-15 14:40:00,172.39,172.52,172.34,172.34,10717.0,162.4938,162.6164,162.4467,162.4467,10717.0
2021-11-15 14:50:00,172.36,172.45,172.3,172.34,7846.0,162.4656,162.5504,162.409,162.4467,7846.0
2021-11-15 15:00:00,172.35,172.49,172.33,172.42,10774.0,162.4561,162.5881,162.4373,162.5221,10774.0
2021-11-15 15:10:00,172.43,172.49,172.32,172.32,11339.0,162.5315,162.5881,162.4278,162.4278,11339.0
2021-11-15 15:20:00,172.31,172.47,172.26,172.41,17189.0,162.4184,162.5692,162.3713,162.5127,17189.0
2021-11-15 15:30:00,172.41,172.5,172.22,172.47,21418.0,162.5127,162.5975,162.3336,162.5692,21418.0
2021-11-15 15:40:00,172.48,172.57,172.28,172.33,29589.0,162.5787,162.6635,162.3901,162.4373,29589.0
2021-11-15 15:50:00,172.31,172.77,172.23,172.75,93674.0,162.4184,162.852,162.343,162.8332,93674.0
2021-11-16 09:30:00,172.74,173.96,172.42,173.24,40063.0,162.8237,163.9737,162.5221,163.295,40063.0
2021-11-16 09:40:00,173.33,173.35,172.91,173.29,16844.0,163.3799,163.3987,162.984,163.3422,16844.0
2021-11-16 09:50:00,173.47,174.03,173.35,173.76,8925.0,163.5118,164.0397,163.3987,163.7852,8925.0
2021-11-16 10:00:00,173.9,174.34,173.82,174.34,20938.0,163.9171,164.3319,163.8417,164.3319,20938.0
2021-11-16 10:10:00,174.3,174.5,174.15,174.3,26919.0,164.2942,164.4827,164.1528,164.2942,26919.0
2021-11-16 10:20:00,174.31,174.4,174.19,174.33,16997.0,164.3036,164.3884,164.1905,164.3225,16997.0
2021-11-16 10:30:00,174.31,174.78,174.31,174.78,23435.0,164.3036,164.7466,164.3036,164.7466,23435.0
2021-11-16 10:40:00,174.78,174.88,174.62,174.82,13133.0,164.7466,164.8409,164.5958,164.7843,13133.0
2021-11-16 10:50:00,174.81,175.04,174.78,175.04,14248.0,164.7749,164.9917,164.7466,164.9917,14248.0
2021-11-16 11:00:00,175.05,175.28,174.94,175.18,16339.0,165.0011,165.2179,164.8974,165.1237,16339.0
2021-11-16 11:10:00,175.22,175.34,175.2,175.24,17434.0,165.1614,165.2745,165.1425,165.1802,17434.0
2021-11-16 11:20:00,175.27,175.31,175.04,175.11,12690.0,165.2085,165.2462,164.9917,165.0577,12690.0
2021-11-16 11:30:00,175.15,175.26,175.13,175.22,9116.0,165.0954,165.1991,165.0765,165.1614,9116.0
2021-11-16 11:40:00,175.27,175.37,175.19,175.37,8316.0,165.2085,165.3028,165.1331,165.3028,8316.0
2021-11-16 11:50:00,175.4,175.51,175.4,175.42,6805.0,165.331,165.4347,165.331,165.3499,6805.0
2021-11-16 12:00:00,175.42,175.42,174.98,174.98,5742.0,165.3499,165.3499,164.9352,164.9352,5742.0
2021-11-16 12:10:00,174.99,174.99,174.78,174.81,5689.0,164.9446,164.9446,164.7466,164.7749,5689.0
2021-11-16 12:20:00,174.84,174.84,174.63,174.69,5698.0,164.8032,164.8032,164.6052,164.6618,5698.0
2021-11-16 12:30:00,174.72,174.98,174.68,174.94,10172.0,164.6901,164.9352,164.6524,164.8974,10172.0
2021-11-16 12:40:00,174.94,175.34,174.88,175.31,9858.0,164.8974,165.2745,164.8409,165.2462,9858.0
2021-11-16 12:50:00,175.35,175.48,175.35,175.44,6201.0,165.2839,165.4064,165.2839,165.3687,6201.0
2021-11-16 13:00:00,175.49,175.51,175.39,175.43,9746.0,165.4159,165.4347,165.3216,165.3593,9746.0
2021-11-16 13:10:00,175.44,175.65,175.41,175.49,9110.0,165.3687,165.5667,165.3405,165.4159,9110.0
2021-11-16 13:20:00,175.46,175.55,175.43,175.55,9219.0,165.3876,165.4724,165.3593,165.4724,9219.0
2021-11-16 13:30:00,175.59,175.6,175.48,175.5,8636.0,165.5101,165.5196,165.4064,165.4253,8636.0
2021-11-16 13:40:00,175.53,175.71,175.53,175.71,12316.0,165.4536,165.6232,165.4536,165.6232,12316.0
2021-11-16 13:50:00,175.72,175.72,175.5,175.5,10588.0,165.6327,165.6327,165.4253,165.4253,10588.0
2021-11-16 14:00:00,175.47,175.49,175.25,175.25,10118.0,165.397,165.4159,165.1897,165.1897,10118.0
2021-11-16 14:10:00,175.24,175.33,175.02,175.03,11571.0,165.1802,165.2651,164.9729,164.9823,11571.0
2021-11-16 14:20:00,175.02,175.03,174.87,174.95,13324.0,164.9729,164.9823,164.8315,164.9069,13324.0
2021-11-16 14:30:00,174.96,175.13,174.96,175.05,11279.0,164.9163,165.0765,164.9163,165.0011,11279.0
2021-11-16 14:40:00,175.03,175.06,174.52,174.56,20355.0,164.9823,165.0106,164.5016,164.5393,20355.0
2021-11-16 14:50:00,174.55,174.55,174.34,174.37,17394.0,164.5298,164.5298,164.3319,164.3602,17394.0
2021-11-16 15:00:00,174.36,174.48,174.13,174.31,19869.0,164.3507,164.4639,164.1339,164.3036,19869.0
2021-11-16 15:10:00,174.31,174.39,174.15,174.23,20552.0,164.3036,164.379,164.1528,164.2282,20552.0
2021-11-16 15:20:00,174.21,174.21,173.9,173.92,23679.0,164.2094,164.2094,163.9171,163.936,23679.0
2021-11-16 15:30:00,173.92,174.21,173.88,173.98,29675.0,163.936,164.2094,163.8983,163.9926,29675.0
2021-11-16 15:40:00,174.0,174.11,173.66,173.67,54451.0,164.0114,164.1151,163.6909,163.7004,54451.0
2021-11-16 15:50:00,173.66,173.83,173.59,173.79,116601.0,163.6909,163.8512,163.6249,163.8135,116601.0
2021-11-17 09:30:00,173.8,174.3,172.28,172.86,45930.0,163.8229,164.2942,162.3901,162.9369,45930.0
2021-11-17 09:40:00,172.94,173.23,171.93,172.26,28494.0,163.0123,163.2856,162.0602,162.3713,28494.0
2021-11-17 09:50:00,172.2,172.22,171.61,171.67,35638.0,162.3147,162.3336,161.7586,161.8152,35638.0
2021-11-17 10:00:00,171.69,172.33,171.51,171.91,60293.0,161.834,162.4373,161.6643,162.0414,60293.0
2021-11-17 10:10:00,171.95,172.39,171.95,172.13,24409.0,162.0791,162.4938,162.0791,162.2488,24409.0
2021-11-17 10:20:00,172.19,172.26,171.98,172.22,17044.0,162.3053,162.3713,162.1074,162.3336,17044.0
2021-11-17 10:30:00,172.28,173.0,172.17,173.0,16669.0,162.3901,163.0688,162.2865,163.0688,16669.0
2021-11-17 10:40:00,172.99,173.21,172.66,172.95,19139.0,163.0594,163.2668,162.7483,163.0217,19139.0
2021-11-17 10:50:00,172.95,173.17,172.64,172.9,27879.0,163.0217,163.2291,162.7295,162.9746,27879.0
2021-11-17 11:00:00,172.86,173.02,172.48,172.92,15504.0,162.9369,163.0877,162.5787,162.9934,15504.0
2021-11-17 11:10:00,172.91,173.06,172.65,173.01,13622.0,162.984,163.1254,162.7389,163.0782,13622.0
2021-11-17 11:20:00,173.03,173.06,172.75,172.79,13631.0,163.0971,163.1254,162.8332,162.8709,13631.0
2021-11-17 11:30:00,172.79,172.86,172.55,172.55,9380.0,162.8709,162.9369,162.6446,162.6446,9380.0
2021-11-17 11:40:00,172.44,172.86,172.44,172.86,10439.0,162.541,162.9369,162.541,162.9369,10439.0
2021-11-17 11:50:00,172.86,173.07,172.74,172.9,10068.0,162.9369,163.1348,162.8237,162.9746,10068.0
2021-11-17 12:00:00,172.95,173.06,172.82,172.84,11682.0,163.0217,163.1254,162.8991,162.918,11682.0
2021-11-17 12:10:00,172.83,173.08,172.78,172.9,17819.0,162.9086,163.1442,162.8614,162.9746,17819.0
2021-11-17 12:20:00,172.96,172.98,172.54,172.54,11883.0,163.0311,163.05,162.6352,162.6352,11883.0
2021-11-17 12:30:00,172.55,172.99,172.5,172.96,21997.0,162.6446,163.0594,162.5975,163.0311,21997.0
2021-11-17 12:40:00,172.96,173.1,172.8,173.06,18229.0,163.0311,163.1631,162.8803,163.1254,18229.0
2021-11-17 12:50:00,173.07,173.34,173.02,173.29,8570.0,163.1348,163.3893,163.0877,163.3422,8570.0
2021-11-17 13:00:00,173.25,173.27,172.77,172.86,16424.0,163.3045,163.3233,162.852,162.9369,16424.0
2021-11-17 13:10:00,172.88,172.88,172.61,172.68,15223.0,162.9557,162.9557,162.7012,162.7672,15223.0
2021-11-17 13:20:00,172.63,172.83,172.63,172.68,15786.0,162.7201,162.9086,162.7201,162.7672,15786.0
2021-11-17 13:30:00,172.68,172.8,172.54,172.73,11187.0,162.7672,162.8803,162.6352,162.8143,11187.0
2021-11-17 13:40:00,172.84,172.95,172.78,172.86,9760.0,162.918,163.0217,162.8614,162.9369,9760.0
2021-11-17 13:50:00,172.84,172.88,172.71,172.79,15992.0,162.918,162.9557,162.7955,162.8709,15992.0
2021-11-17 14:00:00,172.79,172.79,172.42,172.63,11901.0,162.8709,162.8709,162.5221,162.7201,11901.0
2021-11-17 14:10:00,172.59,172.67,172.51,172.56,14757.0,162.6824,162.7578,162.6069,162.6541,14757.0
2021-11-17 14:20:00,172.58,172.65,172.5,172.56,16194.0,162.6729,162.7389,162.5975,162.6541,16194.0
2021-11-17 14:30:00,172.55,173.23,172.54,173.2,17950.0,162.6446,163.2856,162.6352,163.2573,17950.0
2021-11-17 14:40:00,173.23,173.59,173.22,173.47,12807.0,163.2856,163.6249,163.2762,163.5118,12807.0
2021-11-17 14:50:00,173.45,173.47,173.25,173.45,14518.0,163.493,163.5118,163.3045,163.493,14518.0
2021-11-17 15:00:00,173.41,173.42,173.18,173.41,14920.0,163.4553,163.4647,163.2385,163.4553,14920.0
2021-11-17 15:10:00,173.41,173.46,173.27,173.29,19748.0,163.4553,163.5024,163.3233,163.3422,19748.0
2021-11-17 15:20:00,173.31,173.61,173.29,173.46,23970.0,163.361,163.6438,163.3422,163.5024,23970.0
2021-11-17 15:30:00,173.48,173.48,173.18,173.29,20057.0,163.5213,163.5213,163.2385,163.3422,20057.0
2021-11-17 15:40:00,173.31,173.43,173.16,173.27,35047.0,163.361,163.4741,163.2196,163.3233,35047.0
2021-11-17 15:50:00,173.24,173.42,173.03,173.15,110687.0,163.295,163.4647,163.0971,163.2102,110687.0
2021-11-18 09:30:00,173.16,173.51,172.39,173.17,33093.0,163.2196,163.5495,162.4938,163.2291,33093.0
2021-11-18 09:40:00,173.29,173.46,172.97,173.39,13832.0,163.3422,163.5024,163.0405,163.4364,13832.0
2021-11-18 09:50:00,173.27,173.34,172.98,173.21,13991.0,163.3233,163.3893,163.05,163.2668,13991.0
2021-11-18 10:00:00,173.14,173.15,172.58,172.72,11169.0,163.2008,163.2102,162.6729,162.8049,11169.0
2021-11-18 10:10:00,172.64,172.64,172.07,172.12,11419.0,162.7295,162.7295,162.1922,162.2393,11419.0
2021-11-18 10:20:00,172.07,172.08,171.66,172.0,14667.0,162.1922,162.2016,161.8057,162.1262,14667.0
2021-11-18 10:30:00,172.01,172.49,172.01,172.36,9875.0,162.1356,162.5881,162.1356,162.4656,9875.0
2021-11-18 10:40:00,172.36,172.63,172.32,172.49,14474.0,162.4656,162.7201,162.4278,162.5881,14474.0
2021-11-18 10:50:00,172.49,172.79,172.48,172.64,14756.0,162.5881,162.8709,162.5787,162.7295,14756.0
2021-11-18 11:00:00,172.6,172.67,172.26,172.37,10612.0,162.6918,162.7578,162.3713,162.475,10612.0
2021-11-18 11:10:00,172.34,172.51,172.2,172.21,10975.0,162.4467,162.6069,162.3147,162.3242,10975.0
2021-11-18 11:20:00,172.16,172.42,172.1,172.26,13747.0,162.277,162.5221,162.2205,162.3713,13747.0
2021-11-18 11:30:00,172.28,172.75,172.23,172.68,7788.0,162.3901,162.8332,162.343,162.7672,7788.0
2021-11-18 11:40:00,172.72,172.77,172.5,172.56,6715.0,162.8049,162.852,162.5975,162.6541,6715.0
2021-11-18 11:50:00,172.6,172.78,172.49,172.77,5197.0,162.6918,162.8614,162.5881,162.852,5197.0
2021-11-18 12:00:00,172.81,173.03,172.76,172.82,8282.0,162.8897,163.0971,162.8426,162.8991,8282.0
2021-11-18 12:10:00,172.84,173.03,172.79,172.79,6540.0,162.918,163.0971,162.8709,162.8709,6540.0
2021-11-18 12:20:00,172.75,172.91,172.64,172.86,5501.0,162.8332,162.984,162.7295,162.9369,5501.0
2021-11-18 12:30:00,172.9,173.05,172.73,172.74,6990.0,162.9746,163.1159,162.8143,162.8237,6990.0
2021-11-18 12:40:00,172.74,172.96,172.43,172.6,6014.0,162.8237,163.0311,162.5315,162.6918,6014.0
2021-11-18 12:50:00,172.54,172.79,172.53,172.79,4317.0,162.6352,162.8709,162.6258,162.8709,4317.0
2021-11-18 13:00:00,172.88,172.96,172.85,172.89,6314.0,162.9557,163.0311,162.9274,162.9651,6314.0
2021-11-18 13:10:00,172.93,173.01,172.88,172.89,4102.0,163.0028,163.0782,162.9557,162.9651,4102.0
2021-11-18 13:20:00,172.89,172.89,172.73,172.77,3701.0,162.9651,162.9651,162.8143,162.852,3701.0
2021-11-18 13:30:00,172.71,172.88,172.67,172.81,9144.0,162.7955,162.9557,162.7578,162.8897,9144.0
2021-11-18 13:40:00,172.84,173.06,172.81,173.06,5140.0,162.918,163.1254,162.8897,163.1254,5140.0
2021-11-18 13:50:00,173.05,173.09,172.95,172.98,5238.0,163.1159,163.1536,163.0217,163.05,5238.0
2021-11-18 14:00:00,172.96,172.96,172.79,172.9,6689.0,163.0311,163.0311,162.8709,162.9746,6689.0
2021-11-18 14:10:00,172.83,172.98,172.8,172.98,6407.0,162.9086,163.05,162.8803,163.05,6407.0
2021-11-18 14:20:00,172.96,173.19,172.93,173.05,10304.0,163.0311,163.2479,163.0028,163.1159,10304.0
2021-11-18 14:30:00,173.01,173.24,172.96,173.21,7788.0,163.0782,163.295,163.0311,163.2668,7788.0
2021-11-18 14:40:00,173.19,173.31,173.07,173.31,7893.0,163.2479,163.361,163.1348,163.361,7893.0
2021-11-18 14:50:00,173.29,173.38,173.27,173.38,6789.0,163.3422,163.427,163.3233,163.427,6789.0
2021-11-18 15:00:00,173.35,173.5,173.35,173.5,6651.0,163.3987,163.5401,163.3987,163.5401,6651.0
2021-11-18 15:10:00,173.48,173.49,173.27,173.29,12379.0,163.5213,163.5307,163.3233,163.3422,12379.0
2021-11-18 15:20:00,173.28,173.58,173.22,173.53,12223.0,163.3327,163.6155,163.2762,163.5684,12223.0
2021-11-18 15:30:00,173.53,173.54,173.07,173.07,21613.0,163.5684,163.5778,163.1348,163.1348,21613.0
2021-11-18 15:40:00,173.09,173.16,172.91,173.14,26810.0,163.1536,163.2196,162.984,163.2008,26810.0
2021-11-18 15:50:00,173.09,173.39,173.01,173.27,72920.0,163.1536,163.4364,163.0782,163.3233,72920.0
2021-11-19 09:30:00,173.38,173.5,172.33,172.41,102089.0,163.427,163.5401,162.4373,162.5127,102089.0
2021-11-19 09:40:00,172.36,173.03,172.34,172.86,13083.0,162.4656,163.0971,162.4467,162.9369,13083.0
2021-11-19 09:50:00,172.91,173.46,172.86,173.39,19422.0,162.984,163.5024,162.9369,163.4364,19422.0
2021-11-19 10:00:00,173.35,173.53,172.69,172.87,15774.0,163.3987,163.5684,162.7766,162.9463,15774.0
2021-11-19 10:10:00,172.88,173.04,172.55,172.63,22665.0,162.9557,163.1065,162.6446,162.7201,22665.0
2021-11-19 10:20:00,172.53,172.61,172.21,172.24,16875.0,162.6258,162.7012,162.3242,162.3524,16875.0
2021-11-19 10:30:00,172.21,172.29,171.92,172.27,17585.0,162.3242,162.3996,162.0508,162.3807,17585.0
2021-11-19 10:40:00,172.3,172.7,172.3,172.5,16448.0,162.409,162.786,162.409,162.5975,16448.0
2021-11-19 10:50:00,172.52,172.63,172.31,172.45,28600.0,162.6164,162.7201,162.4184,162.5504,28600.0
2021-11-19 11:00:00,172.36,172.63,172.33,172.63,21201.0,162.4656,162.7201,162.4373,162.7201,21201.0
2021-11-19 11:10:00,172.64,172.71,172.48,172.58,18533.0,162.7295,162.7955,162.5787,162.6729,18533.0
2021-11-19 11:20:00,172.59,172.63,172.21,172.4,15744.0,162.6824,162.7201,162.3242,162.5033,15744.0
2021-11-19 11:30:00,172.4,172.59,172.25,172.3,18251.0,162.5033,162.6824,162.3619,162.409,18251.0
2021-11-19 11:40:00,172.34,172.79,172.34,172.63,12631.0,162.4467,162.8709,162.4467,162.7201,12631.0
2021-11-19 11:50:00,172.63,172.84,172.47,172.78,12011.0,162.7201,162.918,162.5692,162.8614,12011.0
2021-11-19 12:00:00,172.8,173.2,172.77,173.19,8983.0,162.8803,163.2573,162.852,163.2479,8983.0
2021-11-19 12:10:00,173.19,173.5,173.18,173.45,8101.0,163.2479,163.5401,163.2385,163.493,8101.0
2021-11-19 12:20:00,173.46,173.52,173.39,173.5,9259.0,163.5024,163.559,163.4364,163.5401,9259.0
2021-11-19 12:30:00,173.51,173.71,173.5,173.54,9594.0,163.5495,163.7381,163.5401,163.5778,9594.0
2021-11-19 12:40:00,173.59,173.62,173.4,173.6,8527.0,163.6249,163.6532,163.4459,163.6344,8527.0
2021-11-19 12:50:00,173.61,173.81,173.59,173.65,8901.0,163.6438,163.8323,163.6249,163.6815,8901.0
2021-11-19 13:00:00,173.64,173.65,173.49,173.57,6739.0,163.6721,163.6815,163.5307,163.6061,6739.0
2021-11-19 13:10:00,173.53,173.53,173.32,173.32,8325.0,163.5684,163.5684,163.3704,163.3704,8325.0
2021-11-19 13:20:00,173.28,173.35,172.89,173.03,11465.0,163.3327,163.3987,162.9651,163.0971,11465.0
2021-11-19 13:30:00,172.98,173.04,172.94,172.99,9011.0,163.05,163.1065,163.0123,163.0594,9011.0
2021-11-19 13:40:00,172.96,173.01,172.82,172.95,12283.0,163.0311,163.0782,162.8991,163.0217,12283.0
2021-11-19 13:50:00,172.96,173.13,172.95,173.12,14058.0,163.0311,163.1914,163.0217,163.1819,14058.0
2021-11-19 14:00:00,173.12,173.17,172.95,173.0,14022.0,163.1819,163.2291,163.0217,163.0688,14022.0
2021-11-19 14:10:00,173.02,173.24,173.02,173.24,13346.0,163.0877,163.295,163.0877,163.295,13346.0
2021-11-19 14:20:00,173.22,173.31,172.8,172.86,16749.0,163.2762,163.361,162.8803,162.9369,16749.0
2021-11-19 14:30:00,172.88,172.99,172.75,172.93,12061.0,162.9557,163.0594,162.8332,163.0028,12061.0
2021-11-19 14:40:00,172.92,173.04,172.8,172.84,16268.0,162.9934,163.1065,162.8803,162.918,16268.0
2021-11-19 14:50:00,172.84,172.87,172.78,172.8,14204.0,162.918,162.9463,162.8614,162.8803,14204.0
2021-11-19 15:00:00,172.81,172.97,172.78,172.82,24316.0,162.8897,163.0405,162.8614,162.8991,24316.0
2021-11-19 15:10:00,172.82,172.82,172.5,172.61,15812.0,162.8991,162.8991,162.5975,162.7012,15812.0
2021-11-19 15:20:00,172.62,172.85,172.59,172.85,23703.0,162.7106,162.9274,162.6824,162.9274,23703.0
2021-11-19 15:30:00,172.83,172.84,172.58,172.6,24579.0,162.9086,162.918,162.6729,162.6918,24579.0
2021-11-19 15:40:00,172.59,172.6,172.23,172.32,41560.0,162.6824,162.6918,162.343,162.4278,41560.0
2021-11-19 15:50:00,172.28,172.39,172.07,172.35,125655.0,162.3901,162.4938,162.1922,162.4561,125655.0
2021-11-22 09:30:00,173.38,173.6,172.29,172.84,23259.0,163.427,163.6344,162.3996,162.918,23259.0
2021-11-22 09:40:00,172.92,173.2,172.52,173.12,30099.0,162.9934,163.2573,162.6164,163.1819,30099.0
2021-11-22 09:50:00,173.13,174.08,173.05,173.88,43445.0,163.1914,164.0868,163.1159,163.8983,43445.0
2021-11-22 10:00:00,173.88,174.79,173.74,173.91,19757.0,163.8983,164.7561,163.7663,163.9266,19757.0
2021-11-22 10:10:00,173.9,173.95,173.61,173.83,14285.0,163.9171,163.9643,163.6438,163.8512,14285.0
2021-11-22 10:20:00,173.78,173.96,173.53,173.56,13656.0,163.804,163.9737,163.5684,163.5967,13656.0
2021-11-22 10:30:00,173.59,174.03,173.59,173.91,10894.0,163.6249,164.0397,163.6249,163.9266,10894.0
2021-11-22 10:40:00,173.89,174.52,173.8,174.4,28355.0,163.9077,164.5016,163.8229,164.3884,28355.0
2021-11-22 10:50:00,174.5,174.5,174.08,174.36,12277.0,164.4827,164.4827,164.0868,164.3507,12277.0
2021-11-22 11:00:00,174.34,174.37,173.99,174.06,7747.0,164.3319,164.3602,164.002,164.068,7747.0
2021-11-22 11:10:00,174.06,174.39,174.06,174.37,6962.0,164.068,164.379,164.068,164.3602,6962.0
2021-11-22 11:20:00,174.34,174.61,174.19,174.6,16039.0,164.3319,164.5864,164.1905,164.577,16039.0
2021-11-22 11:30:00,174.7,174.91,174.56,174.69,12559.0,164.6712,164.8692,164.5393,164.6618,12559.0
2021-11-22 11:40:00,174.64,174.84,174.33,174.43,13278.0,164.6147,164.8032,164.3225,164.4167,13278.0
2021-11-22 11:50:00,174.44,174.44,173.75,173.83,8886.0,164.4261,164.4261,163.7758,163.8512,8886.0
2021-11-22 12:00:00,173.88,174.24,173.75,174.17,11530.0,163.8983,164.2376,163.7758,164.1716,11530.0
2021-11-22 12:10:00,174.15,174.15,173.69,174.09,16505.0,164.1528,164.1528,163.7192,164.0962,16505.0
2021-11-22 12:20:00,174.08,174.19,173.85,173.87,8956.0,164.0868,164.1905,163.87,163.8889,8956.0
2021-11-22 12:30:00,173.87,173.89,173.68,173.78,7993.0,163.8889,163.9077,163.7098,163.804,7993.0
2021-11-22 12:40:00,173.78,174.04,173.78,173.89,9292.0,163.804,164.0491,163.804,163.9077,9292.0
2021-11-22 12:50:00,173.87,174.05,173.79,173.84,7064.0,163.8889,164.0585,163.8135,163.8606,7064.0
2021-11-22 13:00:00,173.86,173.98,173.83,173.94,8525.0,163.8794,163.9926,163.8512,163.9549,8525.0
2021-11-22 13:10:00,173.97,174.17,173.93,173.97,5944.0,163.9831,164.1716,163.9454,163.9831,5944.0
2021-11-22 13:20:00,173.95,174.21,173.95,174.19,6317.0,163.9643,164.2094,163.9643,164.1905,6317.0
2021-11-22 13:30:00,174.24,174.24,173.98,173.98,3739.0,164.2376,164.2376,163.9926,163.9926,3739.0
2021-11-22 13:40:00,174.02,174.08,173.87,173.94,10286.0,164.0303,164.0868,163.8889,163.9549,10286.0
2021-11-22 13:50:00,173.92,174.09,173.89,173.98,6518.0,163.936,164.0962,163.9077,163.9926,6518.0
2021-11-22 14:00:00,173.99,174.19,173.95,173.98,15790.0,164.002,164.1905,163.9643,163.9926,15790.0
2021-11-22 14:10:00,173.96,174.01,173.8,173.81,16948.0,163.9737,164.0208,163.8229,163.8323,16948.0
2021-11-22 14:20:00,173.81,174.08,173.8,174.08,32972.0,163.8323,164.0868,163.8229,164.0868,32972.0
2021-11-22 14:30:00,174.09,174.3,174.08,174.28,13374.0,164.0962,164.2942,164.0868,164.2753,13374.0
2021-11-22 14:40:00,174.25,174.3,174.07,174.23,14904.0,164.2471,164.2942,164.0774,164.2282,14904.0
2021-11-22 14:50:00,174.21,174.24,174.09,174.2,9322.0,164.2094,164.2376,164.0962,164.1999,9322.0
2021-11-22 15:00:00,174.16,174.25,174.13,174.22,12278.0,164.1622,164.2471,164.1339,164.2188,12278.0
2021-11-22 15:10:00,174.21,174.32,174.13,174.18,32133.0,164.2094,164.313,164.1339,164.1811,32133.0
2021-11-22 15:20:00,174.18,174.2,173.59,173.6,19214.0,164.1811,164.1999,163.6249,163.6344,19214.0
2021-11-22 15:30:00,173.54,173.67,173.45,173.57,17327.0,163.5778,163.7004,163.493,163.6061,17327.0
2021-11-22 15:40:00,173.56,173.56,172.75,172.77,23114.0,163.5967,163.5967,162.8332,162.852,23114.0
2021-11-22 15:50:00,172.7,172.78,172.19,172.35,87081.0,162.786,162.8614,162.3053,162.4561,87081.0
2021-11-23 09:30:00,172.02,172.05,171.28,172.05,24258.0,162.1451,162.1733,161.4476,162.1733,24258.0
2021-11-23 09:40:00,172.0,172.36,171.64,172.27,13863.0,162.1262,162.4656,161.7869,162.3807,13863.0
2021-11-23 09:50:00,172.23,172.94,172.19,172.35,6261.0,162.343,163.0123,162.3053,162.4561,6261.0
2021-11-23 10:00:00,172.35,172.41,171.89,172.08,9363.0,162.4561,162.5127,162.0225,162.2016,9363.0
2021-11-23 10:10:00,172.17,172.22,171.84,172.09,8152.0,162.2865,162.3336,161.9754,162.2111,8152.0
2021-11-23 10:20:00,172.09,172.23,171.76,172.08,14643.0,162.2111,162.343,161.9,162.2016,14643.0
2021-11-23 10:30:00,171.99,172.13,171.8,171.88,13600.0,162.1168,162.2488,161.9377,162.0131,13600.0
2021-11-23 10:40:00,171.99,172.66,171.99,172.38,11482.0,162.1168,162.7483,162.1168,162.4844,11482.0
2021-11-23 10:50:00,172.45,172.54,171.87,171.87,16299.0,162.5504,162.6352,162.0037,162.0037,16299.0
2021-11-23 11:00:00,171.93,172.03,171.3,171.38,15091.0,162.0602,162.1545,161.4664,161.5418,15091.0
2021-11-23 11:10:00,171.37,171.72,171.37,171.55,26268.0,161.5324,161.8623,161.5324,161.7021,26268.0
2021-11-23 11:20:00,171.53,171.95,171.4,171.93,10261.0,161.6832,162.0791,161.5607,162.0602,10261.0
2021-11-23 11:30:00,171.94,172.11,171.57,171.9,8750.0,162.0697,162.2299,161.7209,162.032,8750.0
2021-11-23 11:40:00,171.92,172.11,171.77,172.03,14802.0,162.0508,162.2299,161.9094,162.1545,14802.0
2021-11-23 11:50:00,172.05,172.07,171.8,171.86,6141.0,162.1733,162.1922,161.9377,161.9943,6141.0
2021-11-23 12:00:00,171.86,171.88,171.45,171.5,5604.0,161.9943,162.0131,161.6078,161.6549,5604.0
2021-11-23 12:10:00,171.58,171.71,171.31,171.46,6184.0,161.7303,161.8529,161.4758,161.6172,6184.0
2021-11-23 12:20:00,171.57,172.04,171.57,171.73,14422.0,161.7209,162.1639,161.7209,161.8717,14422.0
2021-11-23 12:30:00,171.77,171.97,171.62,171.97,7893.0,161.9094,162.0979,161.768,162.0979,7893.0
2021-11-23 12:40:00,171.96,172.24,171.96,172.11,14312.0,162.0885,162.3524,162.0885,162.2299,14312.0
2021-11-23 12:50:00,172.01,172.06,171.84,171.86,4560.0,162.1356,162.1828,161.9754,161.9943,4560.0
2021-11-23 13:00:00,171.86,172.08,171.78,171.8,4756.0,161.9943,162.2016,161.9188,161.9377,4756.0
2021-11-23 13:10:00,171.77,171.84,171.64,171.68,6259.0,161.9094,161.9754,161.7869,161.8246,6259.0
2021-11-23 13:20:00,171.67,171.95,171.67,171.85,6120.0,161.8152,162.0791,161.8152,161.9848,6120.0
2021-11-23 13:30:00,171.85,172.06,171.79,171.99,5586.0,161.9848,162.1828,161.9283,162.1168,5586.0
2021-11-23 13:40:00,171.99,172.19,171.82,172.12,27684.0,162.1168,162.3053,161.9566,162.2393,27684.0
2021-11-23 13:50:00,172.19,172.56,172.18,172.24,7761.0,162.3053,162.6541,162.2959,162.3524,7761.0
2021-11-23 14:00:00,172.26,172.53,172.22,172.53,12825.0,162.3713,162.6258,162.3336,162.6258,12825.0
2021-11-23 14:10:00,172.5,172.54,172.36,172.38,9505.0,162.5975,162.6352,162.4656,162.4844,9505.0
2021-11-23 14:20:00,172.39,172.52,172.32,172.34,8619.0,162.4938,162.6164,162.4278,162.4467,8619.0
2021-11-23 14:30:00,172.34,172.46,172.18,172.4,8721.0,162.4467,162.5598,162.2959,162.5033,8721.0
2021-11-23 14:40:00,172.39,172.84,172.36,172.8,9817.0,162.4938,162.918,162.4656,162.8803,9817.0
2021-11-23 14:50:00,172.79,172.84,172.54,172.75,10930.0,162.8709,162.918,162.6352,162.8332,10930.0
2021-11-23 15:00:00,172.75,172.75,172.42,172.66,7353.0,162.8332,162.8332,162.5221,162.7483,7353.0
2021-11-23 15:10:00,172.57,172.65,172.15,172.19,18565.0,162.6635,162.7389,162.2676,162.3053,18565.0
2021-11-23 15:20:00,172.14,172.42,172.1,172.17,49519.0,162.2582,162.5221,162.2205,162.2865,49519.0
2021-11-23 15:30:00,172.17,172.35,172.07,172.2,20536.0,162.2865,162.4561,162.1922,162.3147,20536.0
2021-11-23 15:40:00,172.22,172.37,172.01,172.09,25516.0,162.3336,162.475,162.1356,162.2111,25516.0
2021-11-23 15:50:00,172.12,172.66,172.1,172.6,91254.0,162.2393,162.7483,162.2205,162.6918,91254.0
2021-11-24 09:30:00,171.46,172.23,171.18,171.66,29111.0,161.6172,162.343,161.3533,161.8057,29111.0
2021-11-24 09:40:00,171.46,171.6,170.62,170.69,12742.0,161.6172,161.7492,160.8254,160.8914,12742.0
2021-11-24 09:50:00,170.68,170.91,170.29,170.77,14131.0,160.882,161.0988,160.5144,160.9668,14131.0
2021-11-24 10:00:00,170.58,171.27,170.58,171.11,24803.0,160.7877,161.4381,160.7877,161.2873,24803.0
2021-11-24 10:10:00,170.99,171.11,170.33,170.33,11080.0,161.1742,161.2873,160.5521,160.5521,11080.0
2021-11-24 10:20:00,170.34,170.86,170.17,170.56,16002.0,160.5615,161.0517,160.4013,160.7689,16002.0
2021-11-24 10:30:00,170.56,170.69,170.32,170.6,20297.0,160.7689,160.8914,160.5427,160.8066,20297.0
2021-11-24 10:40:00,170.59,170.85,170.58,170.78,20827.0,160.7972,161.0422,160.7877,160.9763,20827.0
2021-11-24 10:50:00,170.85,171.36,170.74,171.25,24026.0,161.0422,161.523,160.9386,161.4193,24026.0
2021-11-24 11:00:00,171.25,171.52,171.16,171.51,18290.0,161.4193,161.6738,161.3344,161.6643,18290.0
2021-11-24 11:10:00,171.57,171.72,171.48,171.7,7555.0,161.7209,161.8623,161.6361,161.8434,7555.0
2021-11-24 11:20:00,171.83,171.83,171.16,171.16,13769.0,161.966,161.966,161.3344,161.3344,13769.0
2021-11-24 11:30:00,171.18,171.31,170.93,171.09,20515.0,161.3533,161.4758,161.1176,161.2685,20515.0
2021-11-24 11:40:00,171.16,171.32,170.99,171.3,13585.0,161.3344,161.4853,161.1742,161.4664,13585.0
2021-11-24 11:50:00,171.24,171.46,171.16,171.28,12270.0,161.4098,161.6172,161.3344,161.4476,12270.0
2021-11-24 12:00:00,171.3,171.45,171.13,171.4,6010.0,161.4664,161.6078,161.3062,161.5607,6010.0
2021-11-24 12:10:00,171.39,171.43,171.18,171.19,10960.0,161.5512,161.5889,161.3533,161.3627,10960.0
2021-11-24 12:20:00,171.19,171.42,170.96,170.96,8828.0,161.3627,161.5795,161.1459,161.1459,8828.0
2021-11-24 12:30:00,171.02,171.26,171.01,171.16,12219.0,161.2025,161.4287,161.1931,161.3344,12219.0
2021-11-24 12:40:00,171.14,171.23,170.99,171.19,8759.0,161.3156,161.4004,161.1742,161.3627,8759.0
2021-11-24 12:50:00,171.22,171.52,171.04,171.46,16995.0,161.391,161.6738,161.2213,161.6172,16995.0
2021-11-24 13:00:00,171.43,171.44,171.31,171.43,11743.0,161.5889,161.5984,161.4758,161.5889,11743.0
2021-11-24 13:10:00,171.4,171.4,171.17,171.22,9679.0,161.5607,161.5607,161.3439,161.391,9679.0
2021-11-24 13:20:00,171.17,171.18,170.95,170.99,8054.0,161.3439,161.3533,161.1365,161.1742,8054.0
2021-11-24 13:30:00,170.97,171.2,170.93,170.97,13639.0,161.1553,161.3721,161.1176,161.1553,13639.0
2021-11-24 13:40:00,170.93,171.0,170.82,170.88,18439.0,161.1176,161.1836,161.014,161.0705,18439.0
2021-11-24 13:50:00,170.92,170.97,170.51,170.66,13057.0,161.1082,161.1553,160.7218,160.8631,13057.0
2021-11-24 14:00:00,170.69,170.79,170.33,170.48,12905.0,160.8914,160.9857,160.5521,160.6935,12905.0
2021-11-24 14:10:00,170.45,170.61,170.31,170.6,7344.0,160.6652,160.816,160.5332,160.8066,7344.0
2021-11-24 14:20:00,170.57,170.73,170.46,170.49,12923.0,160.7783,160.9291,160.6746,160.7029,12923.0
2021-11-24 14:30:00,170.49,170.69,170.48,170.68,11271.0,160.7029,160.8914,160.6935,160.882,11271.0
2021-11-24 14:40:00,170.61,170.82,170.57,170.66,8589.0,160.816,161.014,160.7783,160.8631,8589.0
2021-11-24 14:50:00,170.69,170.82,170.66,170.66,14530.0,160.8914,161.014,160.8631,160.8631,14530.0
2021-11-24 15:00:00,170.67,170.82,170.54,170.78,12080.0,160.8726,161.014,160.75,160.9763,12080.0
2021-11-24 15:10:00,170.76,171.0,170.71,170.83,13081.0,160.9574,161.1836,160.9103,161.0234,13081.0
2021-11-24 15:20:00,170.8,170.88,170.63,170.78,17448.0,160.9951,161.0705,160.8349,160.9763,17448.0
2021-11-24 15:30:00,170.76,170.8,170.61,170.75,30188.0,160.9574,160.9951,160.816,160.948,30188.0
2021-11-24 15:40:00,170.71,170.71,170.39,170.51,41814.0,160.9103,160.9103,160.6086,160.7218,41814.0
2021-11-24 15:50:00,170.52,171.04,170.51,170.98,126651.0,160.7312,161.2213,160.7218,161.1648,126651.0
2021-11-26 09:30:00,166.64,167.82,164.41,167.16,56245.0,157.0739,158.1862,154.9719,157.5641,56245.0
2021-11-26 09:40:00,167.5,167.5,165.15,165.41,19169.0,157.8845,157.8845,155.6694,155.9145,19169.0
2021-11-26 09:50:00,165.21,166.19,165.18,165.57,25108.0,155.726,156.6497,155.6977,156.0653,25108.0
2021-11-26 10:00:00,165.41,166.6,165.33,166.09,24055.0,155.9145,157.0362,155.8391,156.5555,24055.0
2021-11-26 10:10:00,166.03,166.65,165.77,166.4,24077.0,156.4989,157.0833,156.2539,156.8477,24077.0
2021-11-26 10:20:00,166.29,166.92,166.29,166.53,28200.0,156.744,157.3378,156.744,156.9702,28200.0
2021-11-26 10:30:00,166.65,166.92,166.33,166.8,17188.0,157.0833,157.3378,156.7817,157.2247,17188.0
2021-11-26 10:40:00,166.86,167.16,166.49,166.59,17812.0,157.2813,157.5641,156.9325,157.0268,17812.0
2021-11-26 10:50:00,166.58,166.69,166.23,166.54,21201.0,157.0174,157.121,156.6875,156.9797,21201.0
2021-11-26 11:00:00,166.48,166.65,166.2,166.56,15724.0,156.9231,157.0833,156.6592,156.9985,15724.0
2021-11-26 11:10:00,166.56,166.82,166.19,166.31,15831.0,156.9985,157.2436,156.6497,156.7629,15831.0
2021-11-26 11:20:00,166.26,166.99,166.25,166.74,13649.0,156.7157,157.4038,156.7063,157.1682,13649.0
2021-11-26 11:30:00,166.67,166.96,166.36,166.86,15629.0,157.1022,157.3755,156.81,157.2813,15629.0
2021-11-26 11:40:00,166.82,166.85,166.18,166.53,12871.0,157.2436,157.2719,156.6403,156.9702,12871.0
2021-11-26 11:50:00,166.58,166.63,165.96,166.21,17548.0,157.0174,157.0645,156.4329,156.6686,17548.0
2021-11-26 12:00:00,166.27,166.83,166.09,166.77,15050.0,156.7252,157.253,156.5555,157.1965,15050.0
2021-11-26 12:10:00,166.72,167.0,166.31,166.43,19293.0,157.1493,157.4132,156.7629,156.876,19293.0
2021-11-26 12:20:00,166.49,167.39,166.4,167.38,46427.0,156.9325,157.7809,156.8477,157.7714,46427.0
2021-11-26 12:30:00,167.35,167.93,167.21,167.87,31231.0,157.7432,158.2899,157.6112,158.2333,31231.0
2021-11-26 12:40:00,167.87,168.18,167.69,167.79,35842.0,158.2333,158.5255,158.0636,158.1579,35842.0
2021-11-26 12:50:00,167.79,168.15,167.23,167.63,117944.0,158.1579,158.4972,157.63,158.0071,117944.0
2021-11-29 09:30:00,169.38,169.65,168.61,169.09,34084.0,159.6566,159.9111,158.9308,159.3833,34084.0
2021-11-29 09:40:00,169.25,169.26,167.94,168.25,23586.0,159.5341,159.5435,158.2993,158.5915,23586.0
2021-11-29 09:50:00,168.05,168.34,167.63,167.84,30370.0,158.403,158.6763,158.0071,158.205,30370.0
2021-11-29 10:00:00,167.94,168.1,167.3,167.39,64777.0,158.2993,158.4501,157.696,157.7809,64777.0
2021-11-29 10:10:00,167.45,167.61,166.83,167.04,34570.0,157.8374,157.9882,157.253,157.451,34570.0
2021-11-29 10:20:00,166.98,167.04,166.58,166.66,25643.0,157.3944,157.451,157.0174,157.0928,25643.0
2021-11-29 10:30:00,166.71,166.82,166.36,166.53,23410.0,157.1399,157.2436,156.81,156.9702,23410.0
2021-11-29 10:40:00,166.5,166.5,165.56,165.64,28409.0,156.942,156.942,156.0559,156.1313,28409.0
2021-11-29 10:50:00,165.64,166.02,165.45,165.77,26870.0,156.1313,156.4895,155.9522,156.2539,26870.0
2021-11-29 11:00:00,165.75,166.15,165.7,165.95,32073.0,156.235,156.612,156.1879,156.4235,32073.0
2021-11-29 11:10:00,166.0,166.25,165.75,165.78,27277.0,156.4707,156.7063,156.235,156.2633,27277.0
2021-11-29 11:20:00,165.79,166.13,165.69,165.9,23587.0,156.2727,156.5932,156.1784,156.3764,23587.0
2021-11-29 11:30:00,165.91,166.36,165.91,166.29,23328.0,156.3858,156.81,156.3858,156.744,23328.0
2021-11-29 11:40:00,166.31,166.54,166.27,166.28,43125.0,156.7629,156.9797,156.7252,156.7346,43125.0
2021-11-29 11:50:00,166.3,166.99,166.28,166.98,23967.0,156.7534,157.4038,156.7346,157.3944,23967.0
2021-11-29 12:00:00,166.99,167.34,166.99,167.27,10691.0,157.4038,157.7337,157.4038,157.6677,10691.0
2021-11-29 12:10:00,167.18,167.58,167.14,167.56,14534.0,157.5829,157.96,157.5452,157.9411,14534.0
2021-11-29 12:20:00,167.56,167.84,167.56,167.71,13537.0,157.9411,158.205,157.9411,158.0825,13537.0
2021-11-29 12:30:00,167.73,168.2,167.73,168.09,42186.0,158.1013,158.5444,158.1013,158.4407,42186.0
2021-11-29 12:40:00,168.09,168.26,168.04,168.13,12364.0,158.4407,158.6009,158.3935,158.4784,12364.0
2021-11-29 12:50:00,168.12,168.15,167.9,167.91,9919.0,158.469,158.4972,158.2616,158.271,9919.0
2021-11-29 13:00:00,167.94,168.15,167.81,168.11,17330.0,158.2993,158.4972,158.1767,158.4595,17330.0
2021-11-29 13:10:00,168.13,168.13,167.48,167.56,12449.0,158.4784,158.4784,157.8657,157.9411,12449.0
2021-11-29 13:20:00,167.54,167.67,167.47,167.65,10414.0,157.9222,158.0448,157.8563,158.0259,10414.0
2021-11-29 13:30:00,167.64,167.75,167.51,167.51,14243.0,158.0165,158.1202,157.894,157.894,14243.0
2021-11-29 13:40:00,167.52,167.58,167.36,167.41,11020.0,157.9034,157.96,157.7526,157.7997,11020.0
2021-11-29 13:50:00,167.41,167.5,167.23,167.48,12337.0,157.7997,157.8845,157.63,157.8657,12337.0
2021-11-29 14:00:00,167.46,167.63,167.4,167.4,12525.0,157.8468,158.0071,157.7903,157.7903,12525.0
2021-11-29 14:10:00,167.38,167.77,167.38,167.66,16931.0,157.7714,158.139,157.7714,158.0354,16931.0
2021-11-29 14:20:00,167.63,167.78,167.59,167.78,14840.0,158.0071,158.1485,157.9694,158.1485,14840.0
2021-11-29 14:30:00,167.8,167.84,167.6,167.64,13640.0,158.1673,158.205,157.9788,158.0165,13640.0
2021-11-29 14:40:00,167.67,167.78,167.59,167.69,23631.0,158.0448,158.1485,157.9694,158.0636,23631.0
2021-11-29 14:50:00,167.71,167.79,167.3,167.34,15326.0,158.0825,158.1579,157.696,157.7337,15326.0
2021-11-29 15:00:00,167.37,167.72,167.37,167.71,17158.0,157.762,158.0919,157.762,158.0825,17158.0
2021-11-29 15:10:00,167.71,168.01,167.7,167.82,21168.0,158.0825,158.3653,158.0731,158.1862,21168.0
2021-11-29 15:20:00,167.85,167.88,167.51,167.51,22664.0,158.2145,158.2427,157.894,157.894,22664.0
2021-11-29 15:30:00,167.5,167.74,167.4,167.55,27822.0,157.8845,158.1108,157.7903,157.9317,27822.0
2021-11-29 15:40:00,167.55,167.6,167.34,167.47,40110.0,157.9317,157.9788,157.7337,157.8563,40110.0
2021-11-29 15:50:00,167.42,167.74,167.32,167.35,128919.0,157.8091,158.1108,157.7149,157.7432,128919.0
2021-11-30 09:30:00,166.07,166.47,164.84,165.31,51770.0,156.5366,156.9137,155.3772,155.8203,51770.0
2021-11-30 09:40:00,165.21,165.64,164.66,164.83,25274.0,155.726,156.1313,155.2076,155.3678,25274.0
2021-11-30 09:50:00,164.72,166.36,164.63,166.19,39484.0,155.2641,156.81,155.1793,156.6497,39484.0
2021-11-30 10:00:00,166.02,166.91,165.95,166.61,19837.0,156.4895,157.3284,156.4235,157.0456,19837.0
2021-11-30 10:10:00,166.5,166.64,165.79,165.91,18725.0,156.942,157.0739,156.2727,156.3858,18725.0
2021-11-30 10:20:00,165.86,165.86,165.21,165.38,17451.0,156.3387,156.3387,155.726,155.8862,17451.0
2021-11-30 10:30:00,165.33,165.98,165.33,165.81,32914.0,155.8391,156.4518,155.8391,156.2916,32914.0
2021-11-30 10:40:00,165.75,166.04,165.39,165.39,17458.0,156.235,156.5084,155.8957,155.8957,17458.0
2021-11-30 10:50:00,165.36,165.4,164.02,164.05,23886.0,155.8674,155.9051,154.6043,154.6326,23886.0
2021-11-30 11:00:00,164.0,164.11,163.5,163.94,24571.0,154.5855,154.6892,154.1142,154.5289,24571.0
2021-11-30 11:10:00,164.02,164.8,163.96,164.39,18744.0,154.6043,155.3395,154.5478,154.9531,18744.0
2021-11-30 11:20:00,164.49,164.71,164.02,164.32,18197.0,155.0473,155.2547,154.6043,154.8871,18197.0
2021-11-30 11:30:00,164.24,164.45,163.76,163.93,22869.0,154.8117,155.0096,154.3592,154.5195,22869.0
2021-11-30 11:40:00,163.89,164.05,163.33,163.47,19633.0,154.4818,154.6326,153.9539,154.0859,19633.0
2021-11-30 11:50:00,163.41,163.5,162.85,163.31,16373.0,154.0293,154.1142,153.5015,153.9351,16373.0
2021-11-30 12:00:00,163.22,163.24,162.43,162.59,33077.0,153.8502,153.8691,153.1056,153.2564,33077.0
2021-11-30 12:10:00,162.62,162.92,162.38,162.85,47687.0,153.2847,153.5675,153.0585,153.5015,47687.0
2021-11-30 12:20:00,162.85,162.95,162.51,162.79,34662.0,153.5015,153.5957,153.181,153.4449,34662.0
2021-11-30 12:30:00,162.78,162.81,162.32,162.38,91739.0,153.4355,153.4638,153.0019,153.0585,91739.0
2021-11-30 12:40:00,162.38,162.66,162.2,162.21,24866.0,153.0585,153.3224,152.8888,152.8982,24866.0
2021-11-30 12:50:00,162.24,162.48,161.79,161.87,30273.0,152.9265,153.1527,152.5023,152.5777,30273.0
2021-11-30 13:00:00,161.89,162.02,161.38,161.75,51441.0,152.5966,152.7191,152.1159,152.4646,51441.0
2021-11-30 13:10:00,161.79,161.83,161.54,161.71,23129.0,152.5023,152.54,152.2667,152.4269,23129.0
2021-11-30 13:20:00,161.65,162.12,161.6,161.66,28631.0,152.3704,152.8134,152.3232,152.3798,28631.0
2021-11-30 13:30:00,161.66,162.19,161.62,162.09,25204.0,152.3798,152.8794,152.3421,152.7851,25204.0
2021-11-30 13:40:00,162.07,162.25,161.93,162.14,31775.0,152.7663,152.9359,152.6343,152.8322,31775.0
2021-11-30 13:50:00,162.14,162.41,162.06,162.32,23514.0,152.8322,153.0867,152.7568,153.0019,23514.0
2021-11-30 14:00:00,162.32,162.8,162.16,162.76,40001.0,153.0019,153.4544,152.8511,153.4166,40001.0
2021-11-30 14:10:00,162.76,163.23,162.69,163.05,37785.0,153.4166,153.8597,153.3507,153.69,37785.0
2021-11-30 14:20:00,163.05,163.08,162.9,162.92,39292.0,153.69,153.7183,153.5486,153.5675,39292.0
2021-11-30 14:30:00,162.92,163.0,162.76,162.84,46821.0,153.5675,153.6429,153.4166,153.4921,46821.0
2021-11-30 14:40:00,162.85,162.9,162.46,162.51,32375.0,153.5015,153.5486,153.1339,153.181,32375.0
2021-11-30 14:50:00,162.55,162.59,162.17,162.22,26316.0,153.2187,153.2564,152.8605,152.9076,26316.0
2021-11-30 15:00:00,162.23,162.34,161.79,161.79,36680.0,152.9171,153.0208,152.5023,152.5023,36680.0
2021-11-30 15:10:00,161.79,162.09,161.51,162.0,31387.0,152.5023,152.7851,152.2384,152.7003,31387.0
2021-11-30 15:20:00,161.98,162.23,161.66,162.03,33363.0,152.6814,152.9171,152.3798,152.7286,33363.0
2021-11-30 15:30:00,162.07,162.68,162.07,162.25,38712.0,152.7663,153.3412,152.7663,152.9359,38712.0
2021-11-30 15:40:00,162.25,162.56,161.89,161.89,77393.0,152.9359,153.2281,152.5966,152.5966,77393.0
2021-11-30 15:50:00,161.71,162.16,161.5,162.04,190607.0,152.4269,152.8511,152.229,152.738,190607.0
2021-12-01 09:30:00,165.48,166.05,163.98,164.27,53841.0,155.9805,156.5178,154.5666,154.84,53841.0
2021-12-01 09:40:00,164.2,164.98,164.11,164.2,26865.0,154.774,155.5092,154.6892,154.774,26865.0
2021-12-01 09:50:00,163.99,164.58,163.8,164.3,18200.0,154.576,155.1322,154.3969,154.8682,18200.0
2021-12-01 10:00:00,164.64,165.98,164.51,165.94,25609.0,155.1887,156.4518,155.0662,156.4141,25609.0
2021-12-01 10:10:00,166.0,166.51,165.86,166.11,37268.0,156.4707,156.9514,156.3387,156.5743,37268.0
2021-12-01 10:20:00,166.16,166.27,165.84,165.84,24932.0,156.6215,156.7252,156.3198,156.3198,24932.0
2021-12-01 10:30:00,165.88,166.12,165.51,165.58,23109.0,156.3575,156.5838,156.0088,156.0748,23109.0
2021-12-01 10:40:00,165.47,166.24,165.34,166.04,19197.0,155.9711,156.6969,155.8485,156.5084,19197.0
2021-12-01 10:50:00,166.03,166.36,165.88,166.32,24553.0,156.4989,156.81,156.3575,156.7723,24553.0
2021-12-01 11:00:00,166.26,166.35,165.61,166.18,27621.0,156.7157,156.8006,156.103,156.6403,27621.0
2021-12-01 11:10:00,166.2,166.61,166.08,166.42,22044.0,156.6592,157.0456,156.5461,156.8665,22044.0
2021-12-01 11:20:00,166.45,166.68,166.28,166.28,36530.0,156.8948,157.1116,156.7346,156.7346,36530.0
2021-12-01 11:30:00,166.31,166.49,166.11,166.33,26579.0,156.7629,156.9325,156.5743,156.7817,26579.0
2021-12-01 11:40:00,166.33,166.47,165.94,166.12,23857.0,156.7817,156.9137,156.4141,156.5838,23857.0
2021-12-01 11:50:00,166.1,166.43,165.95,166.18,20796.0,156.5649,156.876,156.4235,156.6403,20796.0
2021-12-01 12:00:00,166.17,166.87,166.08,166.87,21267.0,156.6309,157.2907,156.5461,157.2907,21267.0
2021-12-01 12:10:00,166.92,167.26,166.91,167.05,23996.0,157.3378,157.6583,157.3284,157.4604,23996.0
2021-12-01 12:20:00,167.08,167.17,166.65,166.68,19982.0,157.4887,157.5735,157.0833,157.1116,19982.0
2021-12-01 12:30:00,166.75,167.01,166.61,167.01,19241.0,157.1776,157.4227,157.0456,157.4227,19241.0
2021-12-01 12:40:00,167.01,167.15,166.75,166.97,15391.0,157.4227,157.5546,157.1776,157.385,15391.0
2021-12-01 12:50:00,166.97,166.97,166.21,166.28,24193.0,157.385,157.385,156.6686,156.7346,24193.0
2021-12-01 13:00:00,166.28,166.47,165.74,165.93,25582.0,156.7346,156.9137,156.2256,156.4047,25582.0
2021-12-01 13:10:00,165.97,166.08,165.27,165.34,19981.0,156.4424,156.5461,155.7826,155.8485,19981.0
2021-12-01 13:20:00,165.34,165.7,165.25,165.53,15522.0,155.8485,156.1879,155.7637,156.0276,15522.0
2021-12-01 13:30:00,165.52,165.57,165.23,165.39,16608.0,156.0182,156.0653,155.7449,155.8957,16608.0
2021-12-01 13:40:00,165.39,165.41,164.33,164.4,16925.0,155.8957,155.9145,154.8965,154.9625,16925.0
2021-12-01 13:50:00,164.44,165.02,164.44,164.91,16287.0,155.0002,155.5469,155.0002,155.4432,16287.0
2021-12-01 14:00:00,164.86,165.05,164.64,164.67,18756.0,155.3961,155.5752,155.1887,155.217,18756.0
2021-12-01 14:10:00,164.61,164.66,164.12,164.12,14408.0,155.1604,155.2076,154.6986,154.6986,14408.0
2021-12-01 14:20:00,164.16,164.97,164.16,164.89,16288.0,154.7363,155.4998,154.7363,155.4244,16288.0
2021-12-01 14:30:00,164.86,165.15,164.39,164.6,33986.0,155.3961,155.6694,154.9531,155.151,33986.0
2021-12-01 14:40:00,164.54,164.54,164.22,164.47,20387.0,155.0945,155.0945,154.7928,155.0285,20387.0
2021-12-01 14:50:00,164.54,164.61,164.16,164.2,17988.0,155.0945,155.1604,154.7363,154.774,17988.0
2021-12-01 15:00:00,164.24,164.43,163.55,163.56,21577.0,154.8117,154.9908,154.1613,154.1707,21577.0
2021-12-01 15:10:00,163.53,163.62,163.12,163.28,25600.0,154.1424,154.2273,153.756,153.9068,25600.0
2021-12-01 15:20:00,163.27,163.3,162.5,162.7,30588.0,153.8974,153.9256,153.1716,153.3601,30588.0
2021-12-01 15:30:00,162.62,163.02,162.39,163.02,31780.0,153.2847,153.6617,153.0679,153.6617,31780.0
2021-12-01 15:40:00,162.97,163.5,162.58,162.64,51290.0,153.6146,154.1142,153.247,153.3035,51290.0
2021-12-01 15:50:00,162.58,162.59,161.37,161.37,150173.0,153.247,153.2564,152.1064,152.1064,150173.0
2021-12-02 09:30:00,162.1,163.8,162.1,163.39,19462.0,152.7945,154.3969,152.7945,154.0105,19462.0
2021-12-02 09:40:00,163.19,164.07,163.09,164.03,15032.0,153.822,154.6514,153.7277,154.6137,15032.0
2021-12-02 09:50:00,164.14,165.08,164.13,164.92,16955.0,154.7174,155.6035,154.708,155.4527,16955.0
2021-12-02 10:00:00,165.01,165.29,164.63,164.63,13353.0,155.5375,155.8014,155.1793,155.1793,13353.0
2021-12-02 10:10:00,164.53,164.91,164.46,164.7,7948.0,155.085,155.4432,155.0191,155.2453,7948.0
2021-12-02 10:20:00,164.76,165.0,164.58,164.75,6397.0,155.3018,155.5281,155.1322,155.2924,6397.0
2021-12-02 10:30:00,164.66,164.95,163.76,163.76,10418.0,155.2076,155.4809,154.3592,154.3592,10418.0
2021-12-02 10:40:00,163.97,164.41,163.78,164.33,7000.0,154.5572,154.9719,154.3781,154.8965,7000.0
2021-12-02 10:50:00,164.36,164.77,164.18,164.75,11955.0,154.9248,155.3113,154.7551,155.2924,11955.0
2021-12-02 11:00:00,164.77,165.12,164.56,165.06,13566.0,155.3113,155.6412,155.1133,155.5846,13566.0
2021-12-02 11:10:00,164.98,165.31,164.71,165.2,11477.0,155.5092,155.8203,155.2547,155.7166,11477.0
2021-12-02 11:20:00,165.42,165.7,165.42,165.6,11606.0,155.9239,156.1879,155.9239,156.0936,11606.0
2021-12-02 11:30:00,165.66,165.8,165.02,165.56,17883.0,156.1502,156.2821,155.5469,156.0559,17883.0
2021-12-02 11:40:00,165.56,165.88,165.37,165.77,10138.0,156.0559,156.3575,155.8768,156.2539,10138.0
2021-12-02 11:50:00,165.66,166.22,165.56,166.18,8635.0,156.1502,156.678,156.0559,156.6403,8635.0
2021-12-02 12:00:00,166.19,166.48,166.0,166.29,8998.0,156.6497,156.9231,156.4707,156.744,8998.0
2021-12-02 12:10:00,166.25,166.5,166.23,166.41,14434.0,156.7063,156.942,156.6875,156.8571,14434.0
2021-12-02 12:20:00,166.42,166.44,166.24,166.41,9520.0,156.8665,156.8854,156.6969,156.8571,9520.0
2021-12-02 12:30:00,166.43,166.59,166.15,166.46,24946.0,156.876,157.0268,156.612,156.9042,24946.0
2021-12-02 12:40:00,166.4,166.53,166.18,166.39,7323.0,156.8477,156.9702,156.6403,156.8383,7323.0
2021-12-02 12:50:00,166.32,166.68,166.13,166.6,23356.0,156.7723,157.1116,156.5932,157.0362,23356.0
2021-12-02 13:00:00,166.62,166.94,166.33,166.59,14231.0,157.0551,157.3567,156.7817,157.0268,14231.0
2021-12-02 13:10:00,166.56,167.01,166.53,166.91,13287.0,156.9985,157.4227,156.9702,157.3284,13287.0
2021-12-02 13:20:00,166.97,166.97,166.36,166.46,9695.0,157.385,157.385,156.81,156.9042,9695.0
2021-12-02 13:30:00,166.62,166.95,166.48,166.92,10175.0,157.0551,157.3661,156.9231,157.3378,10175.0
2021-12-02 13:40:00,166.96,167.12,166.86,167.0,13599.0,157.3755,157.5264,157.2813,157.4132,13599.0
2021-12-02 13:50:00,166.97,167.53,166.87,167.4,14188.0,157.385,157.9128,157.2907,157.7903,14188.0
2021-12-02 14:00:00,167.36,167.5,167.18,167.28,11115.0,157.7526,157.8845,157.5829,157.6772,11115.0
2021-12-02 14:10:00,167.29,167.34,167.12,167.22,11915.0,157.6866,157.7337,157.5264,157.6206,11915.0
2021-12-02 14:20:00,167.22,167.5,167.08,167.5,17312.0,157.6206,157.8845,157.4887,157.8845,17312.0
2021-12-02 14:30:00,167.45,167.46,167.14,167.32,12822.0,157.8374,157.8468,157.5452,157.7149,12822.0
2021-12-02 14:40:00,167.36,167.47,167.08,167.12,17749.0,157.7526,157.8563,157.4887,157.5264,17749.0
2021-12-02 14:50:00,167.14,167.4,166.85,167.14,17222.0,157.5452,157.7903,157.2719,157.5452,17222.0
2021-12-02 15:00:00,167.28,167.37,167.04,167.15,12837.0,157.6772,157.762,157.451,157.5546,12837.0
2021-12-02 15:10:00,167.15,167.2,166.75,166.94,12411.0,157.5546,157.6018,157.1776,157.3567,12411.0
2021-12-02 15:20:00,166.91,167.16,166.78,167.0,19912.0,157.3284,157.5641,157.2059,157.4132,19912.0
2021-12-02 15:30:00,167.01,167.33,167.0,167.07,24305.0,157.4227,157.7243,157.4132,157.4792,24305.0
2021-12-02 15:40:00,167.06,167.33,166.94,167.19,36828.0,157.4698,157.7243,157.3567,157.5923,36828.0
2021-12-02 15:50:00,167.16,167.19,166.31,166.65,147071.0,157.5641,157.5923,156.7629,157.0833,147071.0
2021-12-03 09:30:00,167.33,168.1,167.29,167.97,15950.0,157.7243,158.4501,157.6866,158.3276,15950.0
2021-12-03 09:40:00,167.56,167.56,166.76,167.08,5501.0,157.9411,157.9411,157.187,157.4887,5501.0
2021-12-03 09:50:00,166.5,166.65,166.07,166.32,3459.0,156.942,157.0833,156.5366,156.7723,3459.0
2021-12-03 10:00:00,166.46,166.72,166.07,166.38,8492.0,156.9042,157.1493,156.5366,156.8288,8492.0
2021-12-03 10:10:00,166.1,166.69,165.81,166.69,8613.0,156.5649,157.121,156.2916,157.121,8613.0
2021-12-03 10:20:00,166.63,167.52,166.47,167.25,24845.0,157.0645,157.9034,156.9137,157.6489,24845.0
2021-12-03 10:30:00,167.23,167.26,166.42,166.61,11126.0,157.63,157.6583,156.8665,157.0456,11126.0
2021-12-03 10:40:00,166.6,166.65,165.66,165.8,14063.0,157.0362,157.0833,156.1502,156.2821,14063.0
2021-12-03 10:50:00,165.69,165.86,165.31,165.48,11338.0,156.1784,156.3387,155.8203,155.9805,11338.0
2021-12-03 11:00:00,165.45,165.93,165.39,165.68,14114.0,155.9522,156.4047,155.8957,156.169,14114.0
2021-12-03 11:10:00,165.63,165.99,165.29,165.81,12665.0,156.1219,156.4612,155.8014,156.2916,12665.0
2021-12-03 11:20:00,165.53,166.22,165.52,165.99,13011.0,156.0276,156.678,156.0182,156.4612,13011.0
2021-12-03 11:30:00,166.0,166.42,165.72,166.04,35202.0,156.4707,156.8665,156.2067,156.5084,35202.0
2021-12-03 11:40:00,166.12,166.18,165.6,165.87,6174.0,156.5838,156.6403,156.0936,156.3481,6174.0
2021-12-03 11:50:00,165.82,165.84,164.96,164.96,4681.0,156.301,156.3198,155.4904,155.4904,4681.0
2021-12-03 12:00:00,165.08,165.53,165.07,165.53,10240.0,155.6035,156.0276,155.594,156.0276,10240.0
2021-12-03 12:10:00,165.59,166.06,165.38,166.06,6263.0,156.0842,156.5272,155.8862,156.5272,6263.0
2021-12-03 12:20:00,166.06,166.38,165.96,166.34,19891.0,156.5272,156.8288,156.4329,156.7911,19891.0
2021-12-03 12:30:00,166.25,166.25,165.72,166.08,7765.0,156.7063,156.7063,156.2067,156.5461,7765.0
2021-12-03 12:40:00,166.06,166.14,165.34,165.51,11630.0,156.5272,156.6026,155.8485,156.0088,11630.0
2021-12-03 12:50:00,165.41,165.73,165.02,165.29,6819.0,155.9145,156.2162,155.5469,155.8014,6819.0
2021-12-03 13:00:00,165.26,165.88,164.96,165.69,17893.0,155.7731,156.3575,155.4904,156.1784,17893.0
2021-12-03 13:10:00,165.7,166.09,165.7,166.07,15774.0,156.1879,156.5555,156.1879,156.5366,15774.0
2021-12-03 13:20:00,166.0,166.18,165.87,166.01,6921.0,156.4707,156.6403,156.3481,156.4801,6921.0
2021-12-03 13:30:00,165.84,165.84,165.51,165.65,6082.0,156.3198,156.3198,156.0088,156.1407,6082.0
2021-12-03 13:40:00,165.61,165.62,165.07,165.29,6499.0,156.103,156.1125,155.594,155.8014,6499.0
2021-12-03 13:50:00,165.31,165.44,165.13,165.13,6891.0,155.8203,155.9428,155.6506,155.6506,6891.0
2021-12-03 14:00:00,165.19,165.31,164.95,165.12,5406.0,155.7072,155.8203,155.4809,155.6412,5406.0
2021-12-03 14:10:00,165.13,165.47,165.0,165.0,9699.0,155.6506,155.9711,155.5281,155.5281,9699.0
2021-12-03 14:20:00,164.94,165.28,164.71,164.87,18232.0,155.4715,155.792,155.2547,155.4055,18232.0
2021-12-03 14:30:00,164.87,165.01,164.52,164.64,21970.0,155.4055,155.5375,155.0756,155.1887,21970.0
2021-12-03 14:40:00,164.74,165.14,164.68,164.95,5955.0,155.283,155.66,155.2264,155.4809,5955.0
2021-12-03 14:50:00,164.83,165.06,164.6,164.89,9051.0,155.3678,155.5846,155.151,155.4244,9051.0
2021-12-03 15:00:00,164.73,165.26,164.48,164.62,8746.0,155.2736,155.7731,155.0379,155.1699,8746.0
2021-12-03 15:10:00,164.81,164.96,164.52,164.65,21413.0,155.349,155.4904,155.0756,155.1982,21413.0
2021-12-03 15:20:00,164.65,165.55,164.57,165.33,37865.0,155.1982,156.0465,155.1227,155.8391,37865.0
2021-12-03 15:30:00,165.36,166.04,165.28,165.39,37923.0,155.8674,156.5084,155.792,155.8957,37923.0
2021-12-03 15:40:00,165.46,165.55,165.09,165.43,76116.0,155.9617,156.0465,155.6129,155.9334,76116.0
2021-12-03 15:50:00,165.42,166.52,165.38,166.44,164431.0,155.9239,156.9608,155.8862,156.8854,164431.0
2021-12-06 09:30:00,167.79,167.92,167.0,167.54,32295.0,158.1579,158.2804,157.4132,157.9222,32295.0
2021-12-06 09:40:00,167.42,167.71,166.84,167.0,8501.0,157.8091,158.0825,157.2624,157.4132,8501.0
2021-12-06 09:50:00,167.09,167.46,166.84,167.04,12894.0,157.4981,157.8468,157.2624,157.451,12894.0
2021-12-06 10:00:00,167.2,167.2,166.53,167.07,12248.0,157.6018,157.6018,156.9702,157.4792,12248.0
2021-12-06 10:10:00,167.0,167.96,166.98,167.69,19707.0,157.4132,158.3181,157.3944,158.0636,19707.0
2021-12-06 10:20:00,167.75,168.72,167.69,168.24,32100.0,158.1202,159.0345,158.0636,158.5821,32100.0
2021-12-06 10:30:00,168.1,168.73,168.01,168.64,18852.0,158.4501,159.0439,158.3653,158.9591,18852.0
2021-12-06 10:40:00,168.65,168.78,167.96,168.35,22397.0,158.9685,159.0911,158.3181,158.6858,22397.0
2021-12-06 10:50:00,168.35,168.63,168.18,168.57,19634.0,158.6858,158.9497,158.5255,158.8931,19634.0
2021-12-06 11:00:00,168.54,168.96,168.27,168.96,19623.0,158.8648,159.2607,158.6103,159.2607,19623.0
2021-12-06 11:10:00,168.93,169.1,168.58,169.07,17560.0,159.2325,159.3927,158.9025,159.3644,17560.0
2021-12-06 11:20:00,169.0,169.07,168.77,168.9,18246.0,159.2984,159.3644,159.0816,159.2042,18246.0
2021-12-06 11:30:00,168.86,169.1,168.65,169.0,26838.0,159.1665,159.3927,158.9685,159.2984,26838.0
2021-12-06 11:40:00,168.97,169.31,168.91,168.93,12316.0,159.2702,159.5906,159.2136,159.2325,12316.0
2021-12-06 11:50:00,168.95,169.2,168.84,168.99,15345.0,159.2513,159.487,159.1476,159.289,15345.0
2021-12-06 12:00:00,169.06,169.27,169.0,169.26,8324.0,159.355,159.5529,159.2984,159.5435,8324.0
2021-12-06 12:10:00,169.29,169.5,169.12,169.42,14776.0,159.5718,159.7697,159.4115,159.6943,14776.0
2021-12-06 12:20:00,169.4,169.54,169.24,169.49,8645.0,159.6755,159.8074,159.5247,159.7603,8645.0
2021-12-06 12:30:00,169.51,169.68,169.49,169.49,11316.0,159.7792,159.9394,159.7603,159.7603,11316.0
2021-12-06 12:40:00,169.49,169.64,169.41,169.57,16448.0,159.7603,159.9017,159.6849,159.8357,16448.0
2021-12-06 12:50:00,169.53,169.86,169.53,169.8,13760.0,159.798,160.1091,159.798,160.0525,13760.0
2021-12-06 13:00:00,169.8,170.17,169.57,169.7,26981.0,160.0525,160.4013,159.8357,159.9583,26981.0
2021-12-06 13:10:00,169.69,169.91,169.45,169.81,11016.0,159.9488,160.1562,159.7226,160.0619,11016.0
2021-12-06 13:20:00,169.79,170.02,169.6,169.77,24919.0,160.0431,160.2599,159.864,160.0242,24919.0
2021-12-06 13:30:00,169.73,169.89,169.62,169.82,7087.0,159.9865,160.1373,159.8828,160.0714,7087.0
2021-12-06 13:40:00,169.84,170.23,169.84,170.19,14774.0,160.0902,160.4578,160.0902,160.4201,14774.0
2021-12-06 13:50:00,170.17,170.45,170.09,170.34,8844.0,160.4013,160.6652,160.3259,160.5615,8844.0
2021-12-06 14:00:00,170.37,170.4,170.06,170.31,51138.0,160.5898,160.6181,160.2976,160.5332,51138.0
2021-12-06 14:10:00,170.35,170.66,170.22,170.53,49124.0,160.5709,160.8631,160.4484,160.7406,49124.0
2021-12-06 14:20:00,170.53,170.53,169.82,169.82,14114.0,160.7406,160.7406,160.0714,160.0714,14114.0
2021-12-06 14:30:00,169.82,170.35,169.82,170.17,9083.0,160.0714,160.5709,160.0714,160.4013,9083.0
2021-12-06 14:40:00,170.19,170.23,169.91,169.95,12259.0,160.4201,160.4578,160.1562,160.1939,12259.0
2021-12-06 14:50:00,169.96,169.96,169.5,169.58,12089.0,160.2033,160.2033,159.7697,159.8451,12089.0
2021-12-06 15:00:00,169.49,169.81,169.4,169.81,17875.0,159.7603,160.0619,159.6755,160.0619,17875.0
2021-12-06 15:10:00,169.77,170.2,169.7,170.2,11871.0,160.0242,160.4295,159.9583,160.4295,11871.0
2021-12-06 15:20:00,170.23,170.23,169.56,169.85,52771.0,160.4578,160.4578,159.8263,160.0996,52771.0
2021-12-06 15:30:00,169.82,170.14,169.77,170.11,30825.0,160.0714,160.373,160.0242,160.3447,30825.0
2021-12-06 15:40:00,170.11,170.13,169.66,169.87,44578.0,160.3447,160.3636,159.9205,160.1185,44578.0
2021-12-06 15:50:00,169.85,170.21,169.7,169.81,109094.0,160.0996,160.439,159.9583,160.0619,109094.0
2021-12-07 09:30:00,172.17,173.26,171.66,172.77,37714.0,162.2865,163.3139,161.8057,162.852,37714.0
2021-12-07 09:40:00,172.78,173.53,172.5,173.44,15334.0,162.8614,163.5684,162.5975,163.4836,15334.0
2021-12-07 09:50:00,173.43,173.92,173.31,173.76,39962.0,163.4741,163.936,163.361,163.7852,39962.0
2021-12-07 10:00:00,173.84,173.93,172.68,172.7,30574.0,163.8606,163.9454,162.7672,162.786,30574.0
2021-12-07 10:10:00,172.69,173.33,172.63,173.08,12448.0,162.7766,163.3799,162.7201,163.1442,12448.0
2021-12-07 10:20:00,173.22,173.79,172.96,173.64,27931.0,163.2762,163.8135,163.0311,163.6721,27931.0
2021-12-07 10:30:00,173.68,173.79,173.24,173.69,16105.0,163.7098,163.8135,163.295,163.7192,16105.0
2021-12-07 10:40:00,173.69,174.16,173.58,173.92,11128.0,163.7192,164.1622,163.6155,163.936,11128.0
2021-12-07 10:50:00,173.93,174.29,173.93,174.22,7322.0,163.9454,164.2848,163.9454,164.2188,7322.0
2021-12-07 11:00:00,174.1,174.35,174.01,174.1,6587.0,164.1057,164.3413,164.0208,164.1057,6587.0
2021-12-07 11:10:00,174.09,174.41,173.95,174.3,11013.0,164.0962,164.3979,163.9643,164.2942,11013.0
2021-12-07 11:20:00,174.21,174.47,174.21,174.32,10705.0,164.2094,164.4544,164.2094,164.313,10705.0
2021-12-07 11:30:00,174.3,174.3,174.05,174.11,8517.0,164.2942,164.2942,164.0585,164.1151,8517.0
2021-12-07 11:40:00,174.12,174.12,173.5,173.63,9248.0,164.1245,164.1245,163.5401,163.6626,9248.0
2021-12-07 11:50:00,173.7,173.76,173.45,173.47,7735.0,163.7286,163.7852,163.493,163.5118,7735.0
2021-12-07 12:00:00,173.47,173.64,173.42,173.47,8041.0,163.5118,163.6721,163.4647,163.5118,8041.0
2021-12-07 12:10:00,173.5,173.55,173.26,173.26,6959.0,163.5401,163.5872,163.3139,163.3139,6959.0
2021-12-07 12:20:00,173.25,173.27,172.71,172.71,9983.0,163.3045,163.3233,162.7955,162.7955,9983.0
2021-12-07 12:30:00,172.73,173.08,172.73,172.87,8379.0,162.8143,163.1442,162.8143,162.9463,8379.0
2021-12-07 12:40:00,172.81,172.9,172.64,172.68,11501.0,162.8897,162.9746,162.7295,162.7672,11501.0
2021-12-07 12:50:00,172.71,172.89,172.7,172.76,14874.0,162.7955,162.9651,162.786,162.8426,14874.0
2021-12-07 13:00:00,172.76,172.84,172.56,172.56,17489.0,162.8426,162.918,162.6541,162.6541,17489.0
2021-12-07 13:10:00,172.61,172.86,172.49,172.82,20268.0,162.7012,162.9369,162.5881,162.8991,20268.0
2021-12-07 13:20:00,172.82,172.9,172.63,172.64,17488.0,162.8991,162.9746,162.7201,162.7295,17488.0
2021-12-07 13:30:00,172.65,172.88,172.57,172.76,17485.0,162.7389,162.9557,162.6635,162.8426,17485.0
2021-12-07 13:40:00,172.72,172.77,172.62,172.69,17440.0,162.8049,162.852,162.7106,162.7766,17440.0
2021-12-07 13:50:00,172.7,172.8,172.52,172.58,22031.0,162.786,162.8803,162.6164,162.6729,22031.0
2021-12-07 14:00:00,172.56,172.57,172.11,172.25,24319.0,162.6541,162.6635,162.2299,162.3619,24319.0
2021-12-07 14:10:00,172.26,172.32,172.05,172.09,26338.0,162.3713,162.4278,162.1733,162.2111,26338.0
2021-12-07 14:20:00,172.09,172.23,172.05,172.16,19234.0,162.2111,162.343,162.1733,162.277,19234.0
2021-12-07 14:30:00,172.17,172.17,171.5,171.63,52602.0,162.2865,162.2865,161.6549,161.7775,52602.0
2021-12-07 14:40:00,171.61,171.69,171.42,171.64,25925.0,161.7586,161.834,161.5795,161.7869,25925.0
2021-12-07 14:50:00,171.63,171.91,171.59,171.81,15949.0,161.7775,162.0414,161.7398,161.9471,15949.0
2021-12-07 15:00:00,171.78,171.78,171.52,171.64,18762.0,161.9188,161.9188,161.6738,161.7869,18762.0
2021-12-07 15:10:00,171.65,171.91,171.45,171.85,12590.0,161.7963,162.0414,161.6078,161.9848,12590.0
2021-12-07 15:20:00,171.89,171.93,171.26,171.3,24607.0,162.0225,162.0602,161.4287,161.4664,24607.0
2021-12-07 15:30:00,171.3,171.36,170.96,171.03,47960.0,161.4664,161.523,161.1459,161.2119,47960.0
2021-12-07 15:40:00,171.04,171.05,170.72,170.73,86750.0,161.2213,161.2308,160.9197,160.9291,86750.0
2021-12-07 15:50:00,170.72,170.72,170.25,170.57,286279.0,160.9197,160.9197,160.4767,160.7783,286279.0
2021-12-08 09:30:00,170.89,171.45,170.05,170.05,29601.0,161.0799,161.6078,160.2882,160.2882,29601.0
2021-12-08 09:40:00,170.17,170.43,169.52,169.6,28588.0,160.4013,160.6463,159.7886,159.864,28588.0
2021-12-08 09:50:00,169.61,170.4,169.61,169.89,19383.0,159.8734,160.6181,159.8734,160.1373,19383.0
2021-12-08 10:00:00,169.89,170.2,169.66,170.05,18887.0,160.1373,160.4295,159.9205,160.2882,18887.0
2021-12-08 10:10:00,169.96,170.31,169.79,169.87,30373.0,160.2033,160.5332,160.0431,160.1185,30373.0
2021-12-08 10:20:00,169.89,170.01,168.95,168.95,29604.0,160.1373,160.2505,159.2513,159.2513,29604.0
2021-12-08 10:30:00,168.97,169.52,168.97,169.14,18116.0,159.2702,159.7886,159.2702,159.4304,18116.0
2021-12-08 10:40:00,169.13,169.65,168.94,169.65,15781.0,159.421,159.9111,159.2419,159.9111,15781.0
2021-12-08 10:50:00,169.69,169.96,168.63,168.63,16600.0,159.9488,160.2033,158.9497,158.9497,16600.0
2021-12-08 11:00:00,168.67,168.97,168.03,168.86,80375.0,158.9874,159.2702,158.3841,159.1665,80375.0
2021-12-08 11:10:00,168.86,169.35,168.54,168.59,73699.0,159.1665,159.6283,158.8648,158.912,73699.0
2021-12-08 11:20:00,168.63,169.18,168.54,169.02,26392.0,158.9497,159.4681,158.8648,159.3173,26392.0
2021-12-08 11:30:00,169.08,169.19,168.22,168.31,47104.0,159.3738,159.4775,158.5632,158.648,47104.0
2021-12-08 11:40:00,168.29,168.55,168.06,168.48,30986.0,158.6292,158.8743,158.4124,158.8083,30986.0
2021-12-08 11:50:00,168.47,168.75,168.14,168.69,26588.0,158.7989,159.0628,158.4878,159.0062,26588.0
2021-12-08 12:00:00,168.58,168.99,168.58,168.73,18226.0,158.9025,159.289,158.9025,159.0439,18226.0
2021-12-08 12:10:00,168.77,168.8,168.52,168.62,26384.0,159.0816,159.1099,158.846,158.9403,26384.0
2021-12-08 12:20:00,168.63,168.73,168.54,168.56,16029.0,158.9497,159.0439,158.8648,158.8837,16029.0
2021-12-08 12:30:00,168.58,168.86,168.56,168.77,21081.0,158.9025,159.1665,158.8837,159.0816,21081.0
2021-12-08 12:40:00,168.76,168.88,168.45,168.68,17605.0,159.0722,159.1853,158.78,158.9968,17605.0
2021-12-08 12:50:00,168.68,169.06,168.62,168.93,17999.0,158.9968,159.355,158.9403,159.2325,17999.0
2021-12-08 13:00:00,168.89,168.96,168.77,168.87,17301.0,159.1948,159.2607,159.0816,159.1759,17301.0
2021-12-08 13:10:00,168.87,169.04,168.65,169.0,12928.0,159.1759,159.3361,158.9685,159.2984,12928.0
2021-12-08 13:20:00,169.03,169.47,169.0,169.47,15255.0,159.3267,159.7415,159.2984,159.7415,15255.0
2021-12-08 13:30:00,169.48,169.48,169.27,169.31,16521.0,159.7509,159.7509,159.5529,159.5906,16521.0
2021-12-08 13:40:00,169.36,169.58,169.17,169.17,25570.0,159.6378,159.8451,159.4587,159.4587,25570.0
2021-12-08 13:50:00,169.18,169.28,168.81,168.84,24477.0,159.4681,159.5624,159.1193,159.1476,24477.0
2021-12-08 14:00:00,168.84,169.19,168.48,169.05,43995.0,159.1476,159.4775,158.8083,159.3456,43995.0
2021-12-08 14:10:00,169.04,169.47,168.98,169.42,33712.0,159.3361,159.7415,159.2796,159.6943,33712.0
2021-12-08 14:20:00,169.49,169.54,169.36,169.48,23694.0,159.7603,159.8074,159.6378,159.7509,23694.0
2021-12-08 14:30:00,169.49,169.5,169.3,169.31,17111.0,159.7603,159.7697,159.5812,159.5906,17111.0
2021-12-08 14:40:00,169.36,169.43,169.21,169.25,18503.0,159.6378,159.7038,159.4964,159.5341,18503.0
2021-12-08 14:50:00,169.25,169.54,169.25,169.54,24341.0,159.5341,159.8074,159.5341,159.8074,24341.0
2021-12-08 15:00:00,169.5,169.51,169.37,169.47,23786.0,159.7697,159.7792,159.6472,159.7415,23786.0
2021-12-08 15:10:00,169.5,169.52,169.41,169.47,25682.0,159.7697,159.7886,159.6849,159.7415,25682.0
2021-12-08 15:20:00,169.49,169.67,169.45,169.63,35260.0,159.7603,159.93,159.7226,159.8923,35260.0
2021-12-08 15:30:00,169.64,169.64,169.49,169.58,36599.0,159.9017,159.9017,159.7603,159.8451,36599.0
2021-12-08 15:40:00,169.58,169.77,169.53,169.77,65215.0,159.8451,160.0242,159.798,160.0242,65215.0
2021-12-08 15:50:00,170.03,170.21,169.83,169.88,144507.0,160.2693,160.439,160.0808,160.1279,144507.0
2021-12-09 09:30:00,169.78,170.0,169.06,169.43,20317.0,160.0337,160.241,159.355,159.7038,20317.0
2021-12-09 09:40:00,169.4,169.86,169.36,169.55,5527.0,159.6755,160.1091,159.6378,159.8169,5527.0
2021-12-09 09:50:00,169.29,169.4,169.03,169.09,4223.0,159.5718,159.6755,159.3267,159.3833,4223.0
2021-12-09 10:00:00,169.1,169.31,168.82,169.04,8370.0,159.3927,159.5906,159.1288,159.3361,8370.0
2021-12-09 10:10:00,168.92,169.17,168.79,169.02,11850.0,159.223,159.4587,159.1005,159.3173,11850.0
2021-12-09 10:20:00,168.99,169.05,168.34,168.34,14699.0,159.289,159.3456,158.6763,158.6763,14699.0
2021-12-09 10:30:00,168.36,168.44,167.45,167.84,43725.0,158.6952,158.7706,157.8374,158.205,43725.0
2021-12-09 10:40:00,167.81,168.24,167.81,167.97,18189.0,158.1767,158.5821,158.1767,158.3276,18189.0
2021-12-09 10:50:00,167.97,168.05,167.8,168.01,29779.0,158.3276,158.403,158.1673,158.3653,29779.0
2021-12-09 11:00:00,167.99,168.03,167.65,167.72,26557.0,158.3464,158.3841,158.0259,158.0919,26557.0
2021-12-09 11:10:00,167.65,168.0,167.49,167.9,15817.0,158.0259,158.3558,157.8751,158.2616,15817.0
2021-12-09 11:20:00,167.87,167.9,167.69,167.86,19348.0,158.2333,158.2616,158.0636,158.2239,19348.0
2021-12-09 11:30:00,167.86,168.24,167.83,168.21,12255.0,158.2239,158.5821,158.1956,158.5538,12255.0
2021-12-09 11:40:00,168.21,168.57,168.2,168.39,9915.0,158.5538,158.8931,158.5444,158.7235,9915.0
2021-12-09 11:50:00,168.34,168.44,168.22,168.27,9366.0,158.6763,158.7706,158.5632,158.6103,9366.0
2021-12-09 12:00:00,168.31,168.45,168.27,168.45,17151.0,158.648,158.78,158.6103,158.78,17151.0
2021-12-09 12:10:00,168.45,168.76,168.45,168.58,6499.0,158.78,159.0722,158.78,158.9025,6499.0
2021-12-09 12:20:00,168.63,168.85,168.63,168.82,4609.0,158.9497,159.157,158.9497,159.1288,4609.0
2021-12-09 12:30:00,168.79,169.19,168.78,169.19,8624.0,159.1005,159.4775,159.0911,159.4775,8624.0
2021-12-09 12:40:00,169.2,169.2,169.02,169.13,4515.0,159.487,159.487,159.3173,159.421,4515.0
2021-12-09 12:50:00,169.14,169.27,169.11,169.27,5353.0,159.4304,159.5529,159.4021,159.5529,5353.0
2021-12-09 13:00:00,169.28,169.28,169.12,169.22,12592.0,159.5624,159.5624,159.4115,159.5058,12592.0
2021-12-09 13:10:00,169.22,169.22,168.94,168.94,15515.0,159.5058,159.5058,159.2419,159.2419,15515.0
2021-12-09 13:20:00,168.93,169.29,168.89,169.23,23056.0,159.2325,159.5718,159.1948,159.5152,23056.0
2021-12-09 13:30:00,169.21,169.21,169.09,169.12,16593.0,159.4964,159.4964,159.3833,159.4115,16593.0
2021-12-09 13:40:00,169.13,169.17,169.03,169.08,12972.0,159.421,159.4587,159.3267,159.3738,12972.0
2021-12-09 13:50:00,169.1,169.18,169.03,169.16,19275.0,159.3927,159.4681,159.3267,159.4493,19275.0
2021-12-09 14:00:00,169.13,169.17,168.95,169.0,6739.0,159.421,159.4587,159.2513,159.2984,6739.0
2021-12-09 14:10:00,169.05,169.09,168.85,168.91,10547.0,159.3456,159.3833,159.157,159.2136,10547.0
2021-12-09 14:20:00,168.94,169.12,168.9,169.07,29812.0,159.2419,159.4115,159.2042,159.3644,29812.0
2021-12-09 14:30:00,169.09,169.1,168.9,169.09,22324.0,159.3833,159.3927,159.2042,159.3833,22324.0
2021-12-09 14:40:00,169.06,169.1,169.01,169.07,15324.0,159.355,159.3927,159.3079,159.3644,15324.0
2021-12-09 14:50:00,169.08,169.09,168.73,168.82,26970.0,159.3738,159.3833,159.0439,159.1288,26970.0
2021-12-09 15:00:00,168.72,169.02,168.7,168.83,23620.0,159.0345,159.3173,159.0157,159.1382,23620.0
2021-12-09 15:10:00,168.83,168.9,168.57,168.63,20957.0,159.1382,159.2042,158.8931,158.9497,20957.0
2021-12-09 15:20:00,168.63,168.72,168.43,168.58,54430.0,158.9497,159.0345,158.7612,158.9025,54430.0
2021-12-09 15:30:00,168.57,168.76,168.46,168.62,23265.0,158.8931,159.0722,158.7894,158.9403,23265.0
2021-12-09 15:40:00,168.62,168.79,168.56,168.73,37486.0,158.9403,159.1005,158.8837,159.0439,37486.0
2021-12-09 15:50:00,168.68,168.78,168.5,168.56,152819.0,158.9968,159.0911,158.8271,158.8837,152819.0
2021-12-10 09:30:00,169.57,169.98,169.14,169.93,29644.0,159.8357,160.2222,159.4304,160.175,29644.0
2021-12-10 09:40:00,169.93,170.74,169.84,170.71,20240.0,160.175,160.9386,160.0902,160.9103,20240.0
2021-12-10 09:50:00,170.61,170.75,170.19,170.43,26101.0,160.816,160.948,160.4201,160.6463,26101.0
2021-12-10 10:00:00,170.43,170.47,170.22,170.39,14370.0,160.6463,160.6841,160.4484,160.6086,14370.0
2021-12-10 10:10:00,170.31,170.4,170.04,170.3,26014.0,160.5332,160.6181,160.2787,160.5238,26014.0
2021-12-10 10:20:00,170.26,170.5,170.23,170.4,24141.0,160.4861,160.7123,160.4578,160.6181,24141.0
2021-12-10 10:30:00,170.46,170.6,169.87,170.15,89904.0,160.6746,160.8066,160.1185,160.3824,89904.0
2021-12-10 10:40:00,170.19,170.58,170.15,170.4,25988.0,160.4201,160.7877,160.3824,160.6181,25988.0
2021-12-10 10:50:00,170.25,170.46,170.2,170.44,8980.0,160.4767,160.6746,160.4295,160.6558,8980.0
2021-12-10 11:00:00,170.49,170.69,170.24,170.36,35113.0,160.7029,160.8914,160.4673,160.5804,35113.0
2021-12-10 11:10:00,170.48,170.55,170.15,170.31,16073.0,160.6935,160.7595,160.3824,160.5332,16073.0
2021-12-10 11:20:00,170.38,170.48,170.23,170.47,14685.0,160.5992,160.6935,160.4578,160.6841,14685.0
2021-12-10 11:30:00,170.45,170.75,170.41,170.75,7030.0,160.6652,160.948,160.6275,160.948,7030.0
2021-12-10 11:40:00,170.68,170.7,170.53,170.54,14500.0,160.882,160.9008,160.7406,160.75,14500.0
2021-12-10 11:50:00,170.58,170.6,170.37,170.47,35446.0,160.7877,160.8066,160.5898,160.6841,35446.0
2021-12-10 12:00:00,170.43,170.84,170.41,170.68,29996.0,160.6463,161.0328,160.6275,160.882,29996.0
2021-12-10 12:10:00,170.65,170.87,170.64,170.83,4917.0,160.8537,161.0611,160.8443,161.0234,4917.0
2021-12-10 12:20:00,170.81,170.88,170.68,170.7,7223.0,161.0045,161.0705,160.882,160.9008,7223.0
2021-12-10 12:30:00,170.71,170.71,170.5,170.53,6721.0,160.9103,160.9103,160.7123,160.7406,6721.0
2021-12-10 12:40:00,170.55,170.63,170.44,170.62,16365.0,160.7595,160.8349,160.6558,160.8254,16365.0
2021-12-10 12:50:00,170.63,170.66,170.49,170.6,20825.0,160.8349,160.8631,160.7029,160.8066,20825.0
2021-12-10 13:00:00,170.61,170.89,170.55,170.86,8568.0,160.816,161.0799,160.7595,161.0517,8568.0
2021-12-10 13:10:00,170.85,170.85,170.64,170.72,8750.0,161.0422,161.0422,160.8443,160.9197,8750.0
2021-12-10 13:20:00,170.6,170.6,170.46,170.55,15206.0,160.8066,160.8066,160.6746,160.7595,15206.0
2021-12-10 13:30:00,170.48,170.62,170.48,170.59,3801.0,160.6935,160.8254,160.6935,160.7972,3801.0
2021-12-10 13:40:00,170.61,170.61,170.24,170.24,3871.0,160.816,160.816,160.4673,160.4673,3871.0
2021-12-10 13:50:00,170.26,170.4,170.26,170.37,5177.0,160.4861,160.6181,160.4861,160.5898,5177.0
2021-12-10 14:00:00,170.39,170.42,170.25,170.42,5763.0,160.6086,160.6369,160.4767,160.6369,5763.0
2021-12-10 14:10:00,170.33,170.45,170.33,170.37,29994.0,160.5521,160.6652,160.5521,160.5898,29994.0
2021-12-10 14:20:00,170.34,170.37,169.99,170.03,39816.0,160.5615,160.5898,160.2316,160.2693,39816.0
2021-12-10 14:30:00,170.11,170.24,170.04,170.24,13273.0,160.3447,160.4673,160.2787,160.4673,13273.0
2021-12-10 14:40:00,170.27,170.27,170.06,170.06,6350.0,160.4955,160.4955,160.2976,160.2976,6350.0
2021-12-10 14:50:00,170.0,170.26,170.0,170.07,15375.0,160.241,160.4861,160.241,160.307,15375.0
2021-12-10 15:00:00,170.12,170.41,170.05,170.39,12186.0,160.3541,160.6275,160.2882,160.6086,12186.0
2021-12-10 15:10:00,170.37,170.41,170.31,170.41,9826.0,160.5898,160.6275,160.5332,160.6275,9826.0
2021-12-10 15:20:00,170.37,170.46,170.29,170.39,29259.0,160.5898,160.6746,160.5144,160.6086,29259.0
2021-12-10 15:30:00,170.37,170.46,170.35,170.42,17217.0,160.5898,160.6746,160.5709,160.6369,17217.0
2021-12-10 15:40:00,170.43,170.43,170.36,170.43,61158.0,160.6463,160.6463,160.5804,160.6463,61158.0
2021-12-10 15:50:00,170.43,170.68,170.42,170.47,98795.0,160.6463,160.882,160.6369,160.6841,98795.0
2021-12-13 09:30:00,170.64,171.35,170.23,170.23,66033.0,160.8443,161.5135,160.4578,160.4578,66033.0
2021-12-13 09:40:00,170.24,170.53,169.72,169.72,19655.0,160.4673,160.7406,159.9771,159.9771,19655.0
2021-12-13 09:50:00,169.62,169.96,169.42,169.6,18804.0,159.8828,160.2033,159.6943,159.864,18804.0
2021-12-13 10:00:00,169.53,169.85,169.51,169.69,17489.0,159.798,160.0996,159.7792,159.9488,17489.0
2021-12-13 10:10:00,169.64,170.13,169.64,169.94,24721.0,159.9017,160.3636,159.9017,160.1845,24721.0
2021-12-13 10:20:00,169.99,170.1,169.57,169.57,13195.0,160.2316,160.3353,159.8357,159.8357,13195.0
2021-12-13 10:30:00,169.57,169.92,169.23,169.78,15892.0,159.8357,160.1656,159.5152,160.0337,15892.0
2021-12-13 10:40:00,169.76,169.83,169.3,169.48,10004.0,160.0148,160.0808,159.5812,159.7509,10004.0
2021-12-13 10:50:00,169.51,169.59,169.31,169.45,8613.0,159.7792,159.8546,159.5906,159.7226,8613.0
2021-12-13 11:00:00,169.45,169.51,168.82,169.03,9341.0,159.7226,159.7792,159.1288,159.3267,9341.0
2021-12-13 11:10:00,169.03,169.47,168.93,169.22,17440.0,159.3267,159.7415,159.2325,159.5058,17440.0
2021-12-13 11:20:00,169.13,169.38,169.04,169.19,11985.0,159.421,159.6566,159.3361,159.4775,11985.0
2021-12-13 11:30:00,169.05,169.15,168.8,169.02,16853.0,159.3456,159.4398,159.1099,159.3173,16853.0
2021-12-13 11:40:00,169.09,169.43,169.06,169.43,6623.0,159.3833,159.7038,159.355,159.7038,6623.0
2021-12-13 11:50:00,169.47,169.5,169.19,169.21,15489.0,159.7415,159.7697,159.4775,159.4964,15489.0
2021-12-13 12:00:00,169.17,169.41,169.03,169.35,14713.0,159.4587,159.6849,159.3267,159.6283,14713.0
2021-12-13 12:10:00,169.3,169.49,169.28,169.42,10880.0,159.5812,159.7603,159.5624,159.6943,10880.0
2021-12-13 12:20:00,169.45,169.5,169.34,169.39,12915.0,159.7226,159.7697,159.6189,159.666,12915.0
2021-12-13 12:30:00,169.37,169.55,169.17,169.48,23274.0,159.6472,159.8169,159.4587,159.7509,23274.0
2021-12-13 12:40:00,169.49,169.79,169.48,169.57,38749.0,159.7603,160.0431,159.7509,159.8357,38749.0
2021-12-13 12:50:00,169.6,169.61,169.25,169.28,11506.0,159.864,159.8734,159.5341,159.5624,11506.0
2021-12-13 13:00:00,169.3,169.31,169.05,169.25,11262.0,159.5812,159.5906,159.3456,159.5341,11262.0
2021-12-13 13:10:00,169.25,169.66,169.24,169.62,9211.0,159.5341,159.9205,159.5247,159.8828,9211.0
2021-12-13 13:20:00,169.64,169.89,169.51,169.86,29087.0,159.9017,160.1373,159.7792,160.1091,29087.0
2021-12-13 13:30:00,169.85,169.85,169.46,169.62,19377.0,160.0996,160.0996,159.732,159.8828,19377.0
2021-12-13 13:40:00,169.57,169.72,169.4,169.48,49811.0,159.8357,159.9771,159.6755,159.7509,49811.0
2021-12-13 13:50:00,169.52,169.98,169.5,169.79,16401.0,159.7886,160.2222,159.7697,160.0431,16401.0
2021-12-13 14:00:00,169.72,169.85,169.59,169.81,19911.0,159.9771,160.0996,159.8546,160.0619,19911.0
2021-12-13 14:10:00,169.79,170.06,169.78,170.04,10607.0,160.0431,160.2976,160.0337,160.2787,10607.0
2021-12-13 14:20:00,170.09,170.25,170.06,170.23,11128.0,160.3259,160.4767,160.2976,160.4578,11128.0
2021-12-13 14:30:00,170.26,170.29,170.04,170.05,11267.0,160.4861,160.5144,160.2787,160.2882,11267.0
2021-12-13 14:40:00,170.08,170.19,169.99,170.03,18758.0,160.3164,160.4201,160.2316,160.2693,18758.0
2021-12-13 14:50:00,170.1,170.24,170.03,170.17,18650.0,160.3353,160.4673,160.2693,160.4013,18650.0
2021-12-13 15:00:00,170.19,170.3,169.97,170.03,21728.0,160.4201,160.5238,160.2128,160.2693,21728.0
2021-12-13 15:10:00,170.02,170.28,170.02,170.17,26121.0,160.2599,160.505,160.2599,160.4013,26121.0
2021-12-13 15:20:00,170.19,170.33,170.07,170.17,30197.0,160.4201,160.5521,160.307,160.4013,30197.0
2021-12-13 15:30:00,170.14,170.26,170.05,170.05,45280.0,160.373,160.4861,160.2882,160.2882,45280.0
2021-12-13 15:40:00,170.05,170.32,169.98,170.0,131118.0,160.2882,160.5427,160.2222,160.241,131118.0
2021-12-13 15:50:00,169.93,169.94,169.59,169.7,103062.0,160.175,160.1845,159.8546,159.9583,103062.0
2021-12-14 09:30:00,168.41,169.22,168.25,168.95,30891.0,158.7423,159.5058,158.5915,159.2513,30891.0
2021-12-14 09:40:00,168.98,169.35,168.75,168.79,31697.0,159.2796,159.6283,159.0628,159.1005,31697.0
2021-12-14 09:50:00,168.82,169.03,168.37,168.53,45944.0,159.1288,159.3267,158.7046,158.8554,45944.0
2021-12-14 10:00:00,168.33,168.63,167.66,167.7,22969.0,158.6669,158.9497,158.0354,158.0731,22969.0
2021-12-14 10:10:00,167.69,167.89,167.08,167.71,36985.0,158.0636,158.2522,157.4887,158.0825,36985.0
2021-12-14 10:20:00,167.69,167.94,167.34,167.85,31181.0,158.0636,158.2993,157.7337,158.2145,31181.0
2021-12-14 10:30:00,167.81,167.84,167.36,167.39,26011.0,158.1767,158.205,157.7526,157.7809,26011.0
2021-12-14 10:40:00,167.39,167.39,166.69,166.74,25190.0,157.7809,157.7809,157.121,157.1682,25190.0
2021-12-14 10:50:00,166.82,166.82,166.03,166.37,27226.0,157.2436,157.2436,156.4989,156.8194,27226.0
2021-12-14 11:00:00,166.33,166.84,166.1,166.22,31286.0,156.7817,157.2624,156.5649,156.678,31286.0
2021-12-14 11:10:00,166.16,166.66,166.16,166.4,21406.0,156.6215,157.0928,156.6215,156.8477,21406.0
2021-12-14 11:20:00,166.29,166.58,166.21,166.55,17745.0,156.744,157.0174,156.6686,156.9891,17745.0
2021-12-14 11:30:00,166.51,166.54,166.1,166.27,19390.0,156.9514,156.9797,156.5649,156.7252,19390.0
2021-12-14 11:40:00,166.25,166.36,165.91,165.93,26145.0,156.7063,156.81,156.3858,156.4047,26145.0
2021-12-14 11:50:00,165.93,166.13,164.78,164.81,53851.0,156.4047,156.5932,155.3207,155.349,53851.0
2021-12-14 12:00:00,164.81,164.85,164.11,164.61,73737.0,155.349,155.3867,154.6892,155.1604,73737.0
2021-12-14 12:10:00,164.66,165.16,164.64,165.02,58976.0,155.2076,155.6789,155.1887,155.5469,58976.0
2021-12-14 12:20:00,165.02,165.15,164.48,164.76,42531.0,155.5469,155.6694,155.0379,155.3018,42531.0
2021-12-14 12:30:00,164.75,164.79,163.97,164.15,39601.0,155.2924,155.3301,154.5572,154.7269,39601.0
2021-12-14 12:40:00,164.15,164.33,163.28,163.42,58553.0,154.7269,154.8965,153.9068,154.0388,58553.0
2021-12-14 12:50:00,163.46,163.53,162.77,162.92,72295.0,154.0765,154.1424,153.4261,153.5675,72295.0
2021-12-14 13:00:00,162.92,163.13,162.55,162.94,81321.0,153.5675,153.7654,153.2187,153.5863,81321.0
2021-12-14 13:10:00,162.97,163.9,162.97,163.85,55059.0,153.6146,154.4912,153.6146,154.4441,55059.0
2021-12-14 13:20:00,163.87,163.92,163.52,163.74,18488.0,154.4629,154.5101,154.133,154.3404,18488.0
2021-12-14 13:30:00,163.74,164.23,163.56,164.14,21368.0,154.3404,154.8023,154.1707,154.7174,21368.0
2021-12-14 13:40:00,164.13,164.35,164.04,164.2,16572.0,154.708,154.9154,154.6232,154.774,16572.0
2021-12-14 13:50:00,164.21,164.3,163.99,164.19,18300.0,154.7834,154.8682,154.576,154.7646,18300.0
2021-12-14 14:00:00,164.21,164.46,164.2,164.45,18229.0,154.7834,155.0191,154.774,155.0096,18229.0
2021-12-14 14:10:00,164.45,164.64,164.36,164.51,67362.0,155.0096,155.1887,154.9248,155.0662,67362.0
2021-12-14 14:20:00,164.59,164.62,164.33,164.37,47884.0,155.1416,155.1699,154.8965,154.9342,47884.0
2021-12-14 14:30:00,164.32,164.73,164.3,164.73,17433.0,154.8871,155.2736,154.8682,155.2736,17433.0
2021-12-14 14:40:00,164.79,164.9,164.7,164.72,10713.0,155.3301,155.4338,155.2453,155.2641,10713.0
2021-12-14 14:50:00,164.75,165.01,164.64,164.97,20146.0,155.2924,155.5375,155.1887,155.4998,20146.0
2021-12-14 15:00:00,164.91,165.1,164.83,165.09,26977.0,155.4432,155.6223,155.3678,155.6129,26977.0
2021-12-14 15:10:00,165.1,165.18,164.93,165.08,36318.0,155.6223,155.6977,155.4621,155.6035,36318.0
2021-12-14 15:20:00,165.1,165.11,164.7,165.08,47749.0,155.6223,155.6317,155.2453,155.6035,47749.0
2021-12-14 15:30:00,165.06,165.1,164.88,164.99,71611.0,155.5846,155.6223,155.4149,155.5186,71611.0
2021-12-14 15:40:00,164.97,165.09,164.77,164.79,48481.0,155.4998,155.6129,155.3113,155.3301,48481.0
2021-12-14 15:50:00,164.82,165.1,164.61,164.86,164856.0,155.3584,155.6223,155.1604,155.3961,164856.0
2021-12-15 09:30:00,166.15,166.85,165.69,165.73,50340.0,156.612,157.2719,156.1784,156.2162,50340.0
2021-12-15 09:40:00,165.57,166.14,165.5,165.9,57282.0,156.0653,156.6026,155.9994,156.3764,57282.0
2021-12-15 09:50:00,165.81,166.06,165.66,165.86,40197.0,156.2916,156.5272,156.1502,156.3387,40197.0
2021-12-15 10:00:00,165.84,166.07,165.57,165.82,35001.0,156.3198,156.5366,156.0653,156.301,35001.0
2021-12-15 10:10:00,165.74,166.03,165.55,165.69,26789.0,156.2256,156.4989,156.0465,156.1784,26789.0
2021-12-15 10:20:00,165.69,165.85,165.42,165.55,21027.0,156.1784,156.3293,155.9239,156.0465,21027.0
2021-12-15 10:30:00,165.55,165.83,165.4,165.83,16635.0,156.0465,156.3104,155.9051,156.3104,16635.0
2021-12-15 10:40:00,165.9,166.41,165.78,165.8,83978.0,156.3764,156.8571,156.2633,156.2821,83978.0
2021-12-15 10:50:00,165.79,166.02,165.55,166.01,20279.0,156.2727,156.4895,156.0465,156.4801,20279.0
2021-12-15 11:00:00,166.08,166.26,165.98,166.06,23593.0,156.5461,156.7157,156.4518,156.5272,23593.0
2021-12-15 11:10:00,166.12,166.21,165.67,165.68,18791.0,156.5838,156.6686,156.1596,156.169,18791.0
2021-12-15 11:20:00,165.63,165.87,165.63,165.7,12570.0,156.1219,156.3481,156.1219,156.1879,12570.0
2021-12-15 11:30:00,165.65,166.12,165.65,165.99,19857.0,156.1407,156.5838,156.1407,156.4612,19857.0
2021-12-15 11:40:00,165.97,166.11,165.8,166.0,19269.0,156.4424,156.5743,156.2821,156.4707,19269.0
2021-12-15 11:50:00,166.06,166.12,166.01,166.06,21078.0,156.5272,156.5838,156.4801,156.5272,21078.0
2021-12-15 12:00:00,166.04,166.25,166.02,166.16,16870.0,156.5084,156.7063,156.4895,156.6215,16870.0
2021-12-15 12:10:00,166.16,166.25,166.05,166.18,26640.0,156.6215,156.7063,156.5178,156.6403,26640.0
2021-12-15 12:20:00,166.17,166.26,166.01,166.24,16967.0,156.6309,156.7157,156.4801,156.6969,16967.0
2021-12-15 12:30:00,166.24,166.47,166.18,166.27,79972.0,156.6969,156.9137,156.6403,156.7252,79972.0
2021-12-15 12:40:00,166.27,166.33,166.04,166.11,14775.0,156.7252,156.7817,156.5084,156.5743,14775.0
2021-12-15 12:50:00,166.11,166.42,166.03,166.4,20610.0,156.5743,156.8665,156.4989,156.8477,20610.0
2021-12-15 13:00:00,166.45,166.52,166.32,166.52,15255.0,156.8948,156.9608,156.7723,156.9608,15255.0
2021-12-15 13:10:00,166.52,166.77,166.41,166.7,12746.0,156.9608,157.1965,156.8571,157.1305,12746.0
2021-12-15 13:20:00,166.65,166.65,166.42,166.45,10547.0,157.0833,157.0833,156.8665,156.8948,10547.0
2021-12-15 13:30:00,166.44,166.65,166.4,166.51,11088.0,156.8854,157.0833,156.8477,156.9514,11088.0
2021-12-15 13:40:00,166.51,166.81,166.45,166.66,13529.0,156.9514,157.2342,156.8948,157.0928,13529.0
2021-12-15 13:50:00,166.72,166.84,166.41,166.72,29922.0,157.1493,157.2624,156.8571,157.1493,29922.0
2021-12-15 14:00:00,166.69,167.15,166.28,167.09,93762.0,157.121,157.5546,156.7346,157.4981,93762.0
2021-12-15 14:10:00,167.15,168.02,167.12,167.76,28657.0,157.5546,158.3747,157.5264,158.1296,28657.0
2021-12-15 14:20:00,167.73,167.8,166.98,167.39,31952.0,158.1013,158.1673,157.3944,157.7809,31952.0
2021-12-15 14:30:00,167.36,168.12,167.34,168.0,25517.0,157.7526,158.469,157.7337,158.3558,25517.0
2021-12-15 14:40:00,168.04,168.13,167.62,167.73,33824.0,158.3935,158.4784,157.9977,158.1013,33824.0
2021-12-15 14:50:00,167.63,167.86,167.36,167.51,18019.0,158.0071,158.2239,157.7526,157.894,18019.0
2021-12-15 15:00:00,167.55,168.12,167.45,168.03,21577.0,157.9317,158.469,157.8374,158.3841,21577.0
2021-12-15 15:10:00,168.1,168.67,167.99,168.59,43917.0,158.4501,158.9874,158.3464,158.912,43917.0
2021-12-15 15:20:00,168.66,169.26,168.62,169.26,23685.0,158.978,159.5435,158.9403,159.5435,23685.0
2021-12-15 15:30:00,169.26,169.35,168.91,169.34,61053.0,159.5435,159.6283,159.2136,159.6189,61053.0
2021-12-15 15:40:00,169.37,169.5,168.77,168.8,61189.0,159.6472,159.7697,159.0816,159.1099,61189.0
2021-12-15 15:50:00,168.87,169.44,168.8,169.25,234560.0,159.1759,159.7132,159.1099,159.5341,234560.0
2021-12-16 09:30:00,170.67,170.9,169.72,170.37,42014.0,160.8726,161.0894,159.9771,160.5898,42014.0
2021-12-16 09:40:00,170.1,170.53,169.75,170.48,13689.0,160.3353,160.7406,160.0054,160.6935,13689.0
2021-12-16 09:50:00,170.61,170.7,170.16,170.16,17531.0,160.816,160.9008,160.3918,160.3918,17531.0
2021-12-16 10:00:00,170.2,170.43,169.59,169.73,22955.0,160.4295,160.6463,159.8546,159.9865,22955.0
2021-12-16 10:10:00,169.68,170.12,169.65,170.06,22094.0,159.9394,160.3541,159.9111,160.2976,22094.0
2021-12-16 10:20:00,170.11,170.93,169.97,170.86,22462.0,160.3447,161.1176,160.2128,161.0517,22462.0
2021-12-16 10:30:00,170.89,171.25,170.14,170.4,36548.0,161.0799,161.4193,160.373,160.6181,36548.0
2021-12-16 10:40:00,170.33,170.43,170.16,170.26,16316.0,160.5521,160.6463,160.3918,160.4861,16316.0
2021-12-16 10:50:00,170.23,170.3,170.13,170.21,18060.0,160.4578,160.5238,160.3636,160.439,18060.0
2021-12-16 11:00:00,170.26,170.34,169.56,169.88,17077.0,160.4861,160.5615,159.8263,160.1279,17077.0
2021-12-16 11:10:00,169.85,170.08,169.6,169.85,11693.0,160.0996,160.3164,159.864,160.0996,11693.0
2021-12-16 11:20:00,169.9,170.14,169.85,169.91,14269.0,160.1468,160.373,160.0996,160.1562,14269.0
2021-12-16 11:30:00,169.92,170.0,169.56,169.67,15988.0,160.1656,160.241,159.8263,159.93,15988.0
2021-12-16 11:40:00,169.71,170.2,169.7,169.99,13619.0,159.9677,160.4295,159.9583,160.2316,13619.0
2021-12-16 11:50:00,170.0,170.01,169.46,169.46,8353.0,160.241,160.2505,159.732,159.732,8353.0
2021-12-16 12:00:00,169.38,169.65,169.31,169.41,10193.0,159.6566,159.9111,159.5906,159.6849,10193.0
2021-12-16 12:10:00,169.48,169.53,169.32,169.41,10174.0,159.7509,159.798,159.6001,159.6849,10174.0
2021-12-16 12:20:00,169.45,169.83,169.39,169.63,16066.0,159.7226,160.0808,159.666,159.8923,16066.0
2021-12-16 12:30:00,169.53,169.56,169.24,169.46,6405.0,159.798,159.8263,159.5247,159.732,6405.0
2021-12-16 12:40:00,169.45,169.6,169.21,169.21,11147.0,159.7226,159.864,159.4964,159.4964,11147.0
2021-12-16 12:50:00,169.22,169.44,169.06,169.13,8466.0,159.5058,159.7132,159.355,159.421,8466.0
2021-12-16 13:00:00,169.14,169.46,169.06,169.35,13015.0,159.4304,159.732,159.355,159.6283,13015.0
2021-12-16 13:10:00,169.46,169.8,169.44,169.67,11794.0,159.732,160.0525,159.7132,159.93,11794.0
2021-12-16 13:20:00,169.73,169.82,169.46,169.52,9157.0,159.9865,160.0714,159.732,159.7886,9157.0
2021-12-16 13:30:00,169.53,169.53,169.24,169.29,6025.0,159.798,159.798,159.5247,159.5718,6025.0
2021-12-16 13:40:00,169.32,169.43,169.15,169.35,12174.0,159.6001,159.7038,159.4398,159.6283,12174.0
2021-12-16 13:50:00,169.36,169.44,169.23,169.3,11386.0,159.6378,159.7132,159.5152,159.5812,11386.0
2021-12-16 14:00:00,169.28,169.69,169.27,169.47,15902.0,159.5624,159.9488,159.5529,159.7415,15902.0
2021-12-16 14:10:00,169.46,169.46,169.22,169.36,17467.0,159.732,159.732,159.5058,159.6378,17467.0
2021-12-16 14:20:00,169.33,169.33,168.97,168.97,10445.0,159.6095,159.6095,159.2702,159.2702,10445.0
2021-12-16 14:30:00,168.88,168.99,168.7,168.97,12521.0,159.1853,159.289,159.0157,159.2702,12521.0
2021-12-16 14:40:00,168.99,169.05,168.1,168.11,9989.0,159.289,159.3456,158.4501,158.4595,9989.0
2021-12-16 14:50:00,168.15,168.44,167.94,168.44,13989.0,158.4972,158.7706,158.2993,158.7706,13989.0
2021-12-16 15:00:00,168.38,168.51,168.17,168.29,10698.0,158.714,158.8366,158.5161,158.6292,10698.0
2021-12-16 15:10:00,168.26,168.6,168.08,168.59,19552.0,158.6009,158.9214,158.4312,158.912,19552.0
2021-12-16 15:20:00,168.61,169.1,168.55,169.07,38702.0,158.9308,159.3927,158.8743,159.3644,38702.0
2021-12-16 15:30:00,169.08,169.42,168.97,169.33,22399.0,159.3738,159.6943,159.2702,159.6095,22399.0
2021-12-16 15:40:00,169.35,169.51,168.8,168.8,40030.0,159.6283,159.7792,159.1099,159.1099,40030.0
2021-12-16 15:50:00,168.8,169.51,168.72,168.77,104496.0,159.1099,159.7792,159.0345,159.0816,104496.0
2021-12-17 09:30:00,168.53,169.49,168.53,169.02,323969.0,158.8554,159.7603,158.8554,159.3173,323969.0
2021-12-17 09:40:00,168.94,169.02,167.98,168.67,13595.0,159.2419,159.3173,158.337,158.9874,13595.0
2021-12-17 09:50:00,168.56,169.18,168.07,168.2,23195.0,158.8837,159.4681,158.4218,158.5444,23195.0
2021-12-17 10:00:00,168.2,168.33,166.91,167.51,34806.0,158.5444,158.6669,157.3284,157.894,34806.0
2021-12-17 10:10:00,167.46,167.79,166.84,167.04,23096.0,157.8468,158.1579,157.2624,157.451,23096.0
2021-12-17 10:20:00,167.07,167.33,166.95,167.02,16519.0,157.4792,157.7243,157.3661,157.4321,16519.0
2021-12-17 10:30:00,167.05,168.1,166.97,167.74,27166.0,157.4604,158.4501,157.385,158.1108,27166.0
2021-12-17 10:40:00,167.77,168.54,167.64,168.44,16156.0,158.139,158.8648,158.0165,158.7706,16156.0
2021-12-17 10:50:00,168.38,168.81,168.3,168.63,29037.0,158.714,159.1193,158.6386,158.9497,29037.0
2021-12-17 11:00:00,168.55,168.86,168.32,168.55,16132.0,158.8743,159.1665,158.6575,158.8743,16132.0
2021-12-17 11:10:00,168.55,169.36,168.55,169.11,14788.0,158.8743,159.6378,158.8743,159.4021,14788.0
2021-12-17 11:20:00,169.11,169.12,168.65,168.66,14760.0,159.4021,159.4115,158.9685,158.978,14760.0
2021-12-17 11:30:00,168.61,168.78,167.74,167.85,23095.0,158.9308,159.0911,158.1108,158.2145,23095.0
2021-12-17 11:40:00,167.81,167.92,167.06,167.11,49628.0,158.1767,158.2804,157.4698,157.5169,49628.0
2021-12-17 11:50:00,167.17,167.22,166.7,166.82,28729.0,157.5735,157.6206,157.1305,157.2436,28729.0
2021-12-17 12:00:00,166.81,166.96,166.41,166.72,41994.0,157.2342,157.3755,156.8571,157.1493,41994.0
2021-12-17 12:10:00,166.86,167.39,166.81,167.12,15853.0,157.2813,157.7809,157.2342,157.5264,15853.0
2021-12-17 12:20:00,167.1,167.33,167.05,167.33,10071.0,157.5075,157.7243,157.4604,157.7243,10071.0
2021-12-17 12:30:00,167.27,167.66,167.2,167.44,15659.0,157.6677,158.0354,157.6018,157.828,15659.0
2021-12-17 12:40:00,167.38,167.44,167.17,167.44,16014.0,157.7714,157.828,157.5735,157.828,16014.0
2021-12-17 12:50:00,167.43,167.53,167.13,167.37,27924.0,157.8186,157.9128,157.5358,157.762,27924.0
2021-12-17 13:00:00,167.31,167.54,166.82,166.83,12813.0,157.7055,157.9222,157.2436,157.253,12813.0
2021-12-17 13:10:00,166.87,167.04,166.78,167.02,12643.0,157.2907,157.451,157.2059,157.4321,12643.0
2021-12-17 13:20:00,167.09,167.46,167.03,167.45,12445.0,157.4981,157.8468,157.4415,157.8374,12445.0
2021-12-17 13:30:00,167.41,167.73,167.31,167.52,11447.0,157.7997,158.1013,157.7055,157.9034,11447.0
2021-12-17 13:40:00,167.49,167.54,167.21,167.5,8334.0,157.8751,157.9222,157.6112,157.8845,8334.0
2021-12-17 13:50:00,167.5,167.54,167.29,167.52,15105.0,157.8845,157.9222,157.6866,157.9034,15105.0
2021-12-17 14:00:00,167.48,167.48,166.9,167.0,14569.0,157.8657,157.8657,157.319,157.4132,14569.0
2021-12-17 14:10:00,167.03,167.11,166.56,166.56,13409.0,157.4415,157.5169,156.9985,156.9985,13409.0
2021-12-17 14:20:00,166.56,166.73,166.29,166.47,18803.0,156.9985,157.1587,156.744,156.9137,18803.0
2021-12-17 14:30:00,166.47,166.58,166.2,166.37,21169.0,156.9137,157.0174,156.6592,156.8194,21169.0
2021-12-17 14:40:00,166.39,166.78,166.31,166.72,21068.0,156.8383,157.2059,156.7629,157.1493,21068.0
2021-12-17 14:50:00,166.68,166.79,166.28,166.47,20414.0,157.1116,157.2153,156.7346,156.9137,20414.0
2021-12-17 15:00:00,166.52,166.71,166.35,166.64,11892.0,156.9608,157.1399,156.8006,157.0739,11892.0
2021-12-17 15:10:00,166.62,166.62,166.12,166.31,29704.0,157.0551,157.0551,156.5838,156.7629,29704.0
2021-12-17 15:20:00,166.33,166.5,166.06,166.18,19711.0,156.7817,156.942,156.5272,156.6403,19711.0
2021-12-17 15:30:00,166.2,166.31,165.7,165.94,40217.0,156.6592,156.7629,156.1879,156.4141,40217.0
2021-12-17 15:40:00,165.93,166.12,165.37,165.37,44753.0,156.4047,156.5838,155.8768,155.8768,44753.0
2021-12-17 15:50:00,165.36,165.37,164.72,165.07,174705.0,155.8674,155.8768,155.2641,155.594,174705.0
2021-12-20 09:30:00,163.32,163.99,163.08,163.33,43104.0,153.9445,154.576,153.7183,153.9539,43104.0
2021-12-20 09:40:00,163.33,163.38,162.47,162.47,31670.0,153.9539,154.0011,153.1433,153.1433,31670.0
2021-12-20 09:50:00,162.42,162.59,161.75,162.19,32797.0,153.0962,153.2564,152.4646,152.8794,32797.0
2021-12-20 10:00:00,162.25,162.37,161.52,161.64,26711.0,152.9359,153.049,152.2478,152.3609,26711.0
2021-12-20 10:10:00,161.62,162.24,161.46,162.05,30793.0,152.3421,152.9265,152.1913,152.7474,30793.0
2021-12-20 10:20:00,162.09,162.22,161.16,161.25,33010.0,152.7851,152.9076,151.9085,151.9933,33010.0
2021-12-20 10:30:00,161.32,161.76,161.23,161.57,30752.0,152.0593,152.4741,151.9745,152.295,30752.0
2021-12-20 10:40:00,161.59,161.85,161.25,161.37,25491.0,152.3138,152.5589,151.9933,152.1064,25491.0
2021-12-20 10:50:00,161.42,161.67,161.17,161.49,24558.0,152.1536,152.3892,151.9179,152.2196,24558.0
2021-12-20 11:00:00,161.48,161.77,161.19,161.76,23340.0,152.2101,152.4835,151.9368,152.4741,23340.0
2021-12-20 11:10:00,161.8,161.87,161.43,161.87,22409.0,152.5118,152.5777,152.163,152.5777,22409.0
2021-12-20 11:20:00,161.9,162.31,161.9,162.11,21811.0,152.606,152.9925,152.606,152.804,21811.0
2021-12-20 11:30:00,162.09,162.17,161.8,162.17,19720.0,152.7851,152.8605,152.5118,152.8605,19720.0
2021-12-20 11:40:00,162.16,162.35,161.98,162.26,22260.0,152.8511,153.0302,152.6814,152.9454,22260.0
2021-12-20 11:50:00,162.37,162.9,162.37,162.9,18551.0,153.049,153.5486,153.049,153.5486,18551.0
2021-12-20 12:00:00,162.87,163.28,162.73,163.28,32356.0,153.5203,153.9068,153.3884,153.9068,32356.0
2021-12-20 12:10:00,163.28,163.3,162.97,163.15,48237.0,153.9068,153.9256,153.6146,153.7843,48237.0
2021-12-20 12:20:00,163.11,163.38,162.85,163.28,28758.0,153.7466,154.0011,153.5015,153.9068,28758.0
2021-12-20 12:30:00,163.28,163.29,162.78,163.1,39110.0,153.9068,153.9162,153.4355,153.7371,39110.0
2021-12-20 12:40:00,163.11,163.29,163.05,163.17,18544.0,153.7466,153.9162,153.69,153.8031,18544.0
2021-12-20 12:50:00,163.13,163.19,162.65,162.65,17762.0,153.7654,153.822,153.313,153.313,17762.0
2021-12-20 13:00:00,162.67,162.85,162.22,162.85,22551.0,153.3318,153.5015,152.9076,153.5015,22551.0
2021-12-20 13:10:00,162.85,163.2,162.78,162.95,16564.0,153.5015,153.8314,153.4355,153.5957,16564.0
2021-12-20 13:20:00,162.92,163.17,162.82,163.01,19101.0,153.5675,153.8031,153.4732,153.6523,19101.0
2021-12-20 13:30:00,162.96,163.32,162.71,163.27,17146.0,153.6052,153.9445,153.3695,153.8974,17146.0
2021-12-20 13:40:00,163.34,163.61,163.27,163.49,20813.0,153.9634,154.2179,153.8974,154.1047,20813.0
2021-12-20 13:50:00,163.53,163.69,163.33,163.46,15429.0,154.1424,154.2933,153.9539,154.0765,15429.0
2021-12-20 14:00:00,163.46,163.7,163.42,163.68,16629.0,154.0765,154.3027,154.0388,154.2838,16629.0
2021-12-20 14:10:00,163.65,163.77,163.46,163.63,18351.0,154.2556,154.3687,154.0765,154.2367,18351.0
2021-12-20 14:20:00,163.63,163.67,163.43,163.54,27010.0,154.2367,154.2744,154.0482,154.1519,27010.0
2021-12-20 14:30:00,163.52,163.6,163.18,163.3,20259.0,154.133,154.2084,153.8125,153.9256,20259.0
2021-12-20 14:40:00,163.33,163.43,163.26,163.42,17381.0,153.9539,154.0482,153.8879,154.0388,17381.0
2021-12-20 14:50:00,163.39,163.77,163.3,163.38,26673.0,154.0105,154.3687,153.9256,154.0011,26673.0
2021-12-20 15:00:00,163.37,163.73,163.37,163.73,17591.0,153.9916,154.331,153.9916,154.331,17591.0
2021-12-20 15:10:00,163.68,164.06,163.55,163.95,31191.0,154.2838,154.642,154.1613,154.5383,31191.0
2021-12-20 15:20:00,163.99,164.29,163.93,164.03,38844.0,154.576,154.8588,154.5195,154.6137,38844.0
2021-12-20 15:30:00,164.01,164.04,163.66,163.8,29732.0,154.5949,154.6232,154.265,154.3969,29732.0
2021-12-20 15:40:00,163.83,164.26,163.83,164.07,35748.0,154.4252,154.8305,154.4252,154.6514,35748.0
2021-12-20 15:50:00,164.15,164.55,163.97,164.05,145562.0,154.7269,155.1039,154.5572,154.6326,145562.0
2021-12-21 09:30:00,165.42,166.35,165.39,165.66,46738.0,155.9239,156.8006,155.8957,156.1502,46738.0
2021-12-21 09:40:00,165.76,165.77,165.06,165.14,33049.0,156.2444,156.2539,155.5846,155.66,33049.0
2021-12-21 09:50:00,165.04,165.43,164.72,165.15,25922.0,155.5658,155.9334,155.2641,155.6694,25922.0
2021-12-21 10:00:00,165.17,165.27,164.58,164.7,35045.0,155.6883,155.7826,155.1322,155.2453,35045.0
2021-12-21 10:10:00,164.75,165.41,164.75,165.17,45465.0,155.2924,155.9145,155.2924,155.6883,45465.0
2021-12-21 10:20:00,165.29,165.55,164.84,164.92,17269.0,155.8014,156.0465,155.3772,155.4527,17269.0
2021-12-21 10:30:00,164.99,165.19,164.45,164.69,16007.0,155.5186,155.7072,155.0096,155.2359,16007.0
2021-12-21 10:40:00,164.64,164.79,164.45,164.53,26142.0,155.1887,155.3301,155.0096,155.085,26142.0
2021-12-21 10:50:00,164.53,164.72,164.4,164.58,18777.0,155.085,155.2641,154.9625,155.1322,18777.0
2021-12-21 11:00:00,164.65,165.0,164.63,165.0,16318.0,155.1982,155.5281,155.1793,155.5281,16318.0
2021-12-21 11:10:00,164.95,165.09,164.76,164.91,12696.0,155.4809,155.6129,155.3018,155.4432,12696.0
2021-12-21 11:20:00,164.95,165.08,164.7,164.74,32009.0,155.4809,155.6035,155.2453,155.283,32009.0
2021-12-21 11:30:00,164.75,165.52,164.72,165.5,22540.0,155.2924,156.0182,155.2641,155.9994,22540.0
2021-12-21 11:40:00,165.5,166.42,165.5,166.35,24294.0,155.9994,156.8665,155.9994,156.8006,24294.0
2021-12-21 11:50:00,166.35,166.64,166.32,166.44,29802.0,156.8006,157.0739,156.7723,156.8854,29802.0
2021-12-21 12:00:00,166.47,166.9,166.39,166.79,18737.0,156.9137,157.319,156.8383,157.2153,18737.0
2021-12-21 12:10:00,166.74,167.06,166.7,167.03,29373.0,157.1682,157.4698,157.1305,157.4415,29373.0
2021-12-21 12:20:00,167.03,167.05,166.41,166.41,19613.0,157.4415,157.4604,156.8571,156.8571,19613.0
2021-12-21 12:30:00,166.45,166.95,166.42,166.81,18288.0,156.8948,157.3661,156.8665,157.2342,18288.0
2021-12-21 12:40:00,166.84,167.06,166.75,166.96,19364.0,157.2624,157.4698,157.1776,157.3755,19364.0
2021-12-21 12:50:00,167.0,167.33,166.95,167.17,20424.0,157.4132,157.7243,157.3661,157.5735,20424.0
2021-12-21 13:00:00,167.15,167.16,166.9,167.03,18087.0,157.5546,157.5641,157.319,157.4415,18087.0
2021-12-21 13:10:00,167.01,167.08,166.83,166.84,14561.0,157.4227,157.4887,157.253,157.2624,14561.0
2021-12-21 13:20:00,166.78,166.83,166.51,166.76,16837.0,157.2059,157.253,156.9514,157.187,16837.0
2021-12-21 13:30:00,166.75,167.12,166.75,167.05,16986.0,157.1776,157.5264,157.1776,157.4604,16986.0
2021-12-21 13:40:00,167.06,167.16,166.95,167.16,14877.0,157.4698,157.5641,157.3661,157.5641,14877.0
2021-12-21 13:50:00,167.18,167.23,167.07,167.11,27739.0,157.5829,157.63,157.4792,157.5169,27739.0
2021-12-21 14:00:00,167.12,167.19,166.98,167.1,24275.0,157.5264,157.5923,157.3944,157.5075,24275.0
2021-12-21 14:10:00,167.09,167.12,166.69,166.78,18291.0,157.4981,157.5264,157.121,157.2059,18291.0
2021-12-21 14:20:00,166.81,167.01,166.77,166.96,21248.0,157.2342,157.4227,157.1965,157.3755,21248.0
2021-12-21 14:30:00,166.98,167.04,166.69,166.69,19187.0,157.3944,157.451,157.121,157.121,19187.0
2021-12-21 14:40:00,166.7,166.94,166.65,166.8,23472.0,157.1305,157.3567,157.0833,157.2247,23472.0
2021-12-21 14:50:00,166.83,166.86,166.66,166.76,19482.0,157.253,157.2813,157.0928,157.187,19482.0
2021-12-21 15:00:00,166.79,167.11,166.76,167.03,32379.0,157.2153,157.5169,157.187,157.4415,32379.0
2021-12-21 15:10:00,167.06,167.23,167.02,167.16,30312.0,157.4698,157.63,157.4321,157.5641,30312.0
2021-12-21 15:20:00,167.18,167.37,167.1,167.15,34956.0,157.5829,157.762,157.5075,157.5546,34956.0
2021-12-21 15:30:00,167.13,167.3,166.78,166.96,51649.0,157.5358,157.696,157.2059,157.3755,51649.0
2021-12-21 15:40:00,166.98,167.03,166.69,166.76,108035.0,157.3944,157.4415,157.121,157.187,108035.0
2021-12-21 15:50:00,166.79,167.36,166.75,167.25,170231.0,157.2153,157.7526,157.1776,157.6489,170231.0
2021-12-22 09:30:00,166.75,167.64,166.37,167.04,35723.0,157.1776,158.0165,156.8194,157.451,35723.0
2021-12-22 09:40:00,167.16,167.17,166.54,166.74,12917.0,157.5641,157.5735,156.9797,157.1682,12917.0
2021-12-22 09:50:00,166.71,166.83,166.47,166.58,5516.0,157.1399,157.253,156.9137,157.0174,5516.0
2021-12-22 10:00:00,166.65,166.96,166.65,166.74,10775.0,157.0833,157.3755,157.0833,157.1682,10775.0
2021-12-22 10:10:00,166.81,167.36,166.81,167.09,14340.0,157.2342,157.7526,157.2342,157.4981,14340.0
2021-12-22 10:20:00,167.09,167.68,167.01,167.41,19700.0,157.4981,158.0542,157.4227,157.7997,19700.0
2021-12-22 10:30:00,167.41,167.48,166.84,167.03,17598.0,157.7997,157.8657,157.2624,157.4415,17598.0
2021-12-22 10:40:00,167.03,167.68,166.99,167.68,21366.0,157.4415,158.0542,157.4038,158.0542,21366.0
2021-12-22 10:50:00,167.63,167.67,167.31,167.37,14914.0,158.0071,158.0448,157.7055,157.762,14914.0
2021-12-22 11:00:00,167.39,167.51,167.12,167.16,14450.0,157.7809,157.894,157.5264,157.5641,14450.0
2021-12-22 11:10:00,167.16,167.28,167.08,167.28,6472.0,157.5641,157.6772,157.4887,157.6772,6472.0
2021-12-22 11:20:00,167.28,167.29,166.96,167.16,9063.0,157.6772,157.6866,157.3755,157.5641,9063.0
2021-12-22 11:30:00,167.14,167.33,167.11,167.31,10477.0,157.5452,157.7243,157.5169,157.7055,10477.0
2021-12-22 11:40:00,167.27,167.27,166.89,166.94,8424.0,157.6677,157.6677,157.3096,157.3567,8424.0
2021-12-22 11:50:00,166.97,167.12,166.84,167.05,14240.0,157.385,157.5264,157.2624,157.4604,14240.0
2021-12-22 12:00:00,167.02,167.39,166.98,167.36,13539.0,157.4321,157.7809,157.3944,157.7526,13539.0
2021-12-22 12:10:00,167.33,167.36,166.91,167.08,14164.0,157.7243,157.7526,157.3284,157.4887,14164.0
2021-12-22 12:20:00,167.11,167.11,166.79,166.88,12746.0,157.5169,157.5169,157.2153,157.3001,12746.0
2021-12-22 12:30:00,166.92,166.98,166.65,166.77,10956.0,157.3378,157.3944,157.0833,157.1965,10956.0
2021-12-22 12:40:00,166.8,166.85,166.75,166.75,7692.0,157.2247,157.2719,157.1776,157.1776,7692.0
2021-12-22 12:50:00,166.77,167.2,166.76,167.19,14149.0,157.1965,157.6018,157.187,157.5923,14149.0
2021-12-22 13:00:00,167.19,167.2,167.05,167.15,14488.0,157.5923,157.6018,157.4604,157.5546,14488.0
2021-12-22 13:10:00,167.13,167.28,167.1,167.24,21809.0,157.5358,157.6772,157.5075,157.6395,21809.0
2021-12-22 13:20:00,167.21,167.23,167.12,167.23,7847.0,157.6112,157.63,157.5264,157.63,7847.0
2021-12-22 13:30:00,167.29,167.37,167.08,167.09,9017.0,157.6866,157.762,157.4887,157.4981,9017.0
2021-12-22 13:40:00,167.08,167.13,166.99,167.08,12447.0,157.4887,157.5358,157.4038,157.4887,12447.0
2021-12-22 13:50:00,167.11,167.17,166.92,166.95,13268.0,157.5169,157.5735,157.3378,157.3661,13268.0
2021-12-22 14:00:00,166.95,167.02,166.72,166.8,20243.0,157.3661,157.4321,157.1493,157.2247,20243.0
2021-12-22 14:10:00,166.83,166.93,166.77,166.81,54356.0,157.253,157.3473,157.1965,157.2342,54356.0
2021-12-22 14:20:00,166.81,166.87,166.58,166.58,15121.0,157.2342,157.2907,157.0174,157.0174,15121.0
2021-12-22 14:30:00,166.59,166.77,166.5,166.74,12023.0,157.0268,157.1965,156.942,157.1682,12023.0
2021-12-22 14:40:00,166.68,166.74,166.47,166.55,10698.0,157.1116,157.1682,156.9137,156.9891,10698.0
2021-12-22 14:50:00,166.52,166.64,166.32,166.49,18516.0,156.9608,157.0739,156.7723,156.9325,18516.0
2021-12-22 15:00:00,166.47,166.62,166.41,166.6,14758.0,156.9137,157.0551,156.8571,157.0362,14758.0
2021-12-22 15:10:00,166.58,166.94,166.57,166.78,20686.0,157.0174,157.3567,157.0079,157.2059,20686.0
2021-12-22 15:20:00,166.77,166.8,166.6,166.67,28522.0,157.1965,157.2247,157.0362,157.1022,28522.0
2021-12-22 15:30:00,166.68,166.78,166.53,166.59,19836.0,157.1116,157.2059,156.9702,157.0268,19836.0
2021-12-22 15:40:00,166.59,166.7,166.52,166.61,28240.0,157.0268,157.1305,156.9608,157.0456,28240.0
2021-12-22 15:50:00,166.58,166.94,166.58,166.79,117894.0,157.0174,157.3567,157.0174,157.2153,117894.0
2021-12-23 09:30:00,167.27,168.68,167.15,168.68,19725.0,157.6677,158.9968,157.5546,158.9968,19725.0
2021-12-23 09:40:00,168.64,168.64,168.12,168.3,13196.0,158.9591,158.9591,158.469,158.6386,13196.0
2021-12-23 09:50:00,168.28,168.89,168.28,168.75,7473.0,158.6198,159.1948,158.6198,159.0628,7473.0
2021-12-23 10:00:00,168.66,168.94,168.62,168.62,7727.0,158.978,159.2419,158.9403,158.9403,7727.0
2021-12-23 10:10:00,168.54,169.18,168.49,168.83,10843.0,158.8648,159.4681,158.8177,159.1382,10843.0
2021-12-23 10:20:00,168.91,169.18,168.91,168.99,3782.0,159.2136,159.4681,159.2136,159.289,3782.0
2021-12-23 10:30:00,169.02,169.03,168.57,168.84,8470.0,159.3173,159.3267,158.8931,159.1476,8470.0
2021-12-23 10:40:00,168.78,168.9,168.68,168.87,6518.0,159.0911,159.2042,158.9968,159.1759,6518.0
2021-12-23 10:50:00,168.82,169.08,168.82,169.07,11036.0,159.1288,159.3738,159.1288,159.3644,11036.0
2021-12-23 11:00:00,169.03,169.06,168.72,168.97,7770.0,159.3267,159.355,159.0345,159.2702,7770.0
2021-12-23 11:10:00,168.97,169.02,168.63,168.64,5330.0,159.2702,159.3173,158.9497,158.9591,5330.0
2021-12-23 11:20:00,168.6,168.6,168.17,168.19,11180.0,158.9214,158.9214,158.5161,158.5349,11180.0
2021-12-23 11:30:00,168.16,168.45,168.12,168.44,11761.0,158.5067,158.78,158.469,158.7706,11761.0
2021-12-23 11:40:00,168.46,168.69,168.36,168.69,10098.0,158.7894,159.0062,158.6952,159.0062,10098.0
2021-12-23 11:50:00,168.66,168.71,168.59,168.62,5506.0,158.978,159.0251,158.912,158.9403,5506.0
2021-12-23 12:00:00,168.63,168.77,168.51,168.51,3827.0,158.9497,159.0816,158.8366,158.8366,3827.0
2021-12-23 12:10:00,168.49,168.62,168.48,168.52,7630.0,158.8177,158.9403,158.8083,158.846,7630.0
2021-12-23 12:20:00,168.54,168.58,168.45,168.51,7537.0,158.8648,158.9025,158.78,158.8366,7537.0
2021-12-23 12:30:00,168.56,168.59,168.52,168.57,3848.0,158.8837,158.912,158.846,158.8931,3848.0
2021-12-23 12:40:00,168.56,168.6,168.43,168.53,8494.0,158.8837,158.9214,158.7612,158.8554,8494.0
2021-12-23 12:50:00,168.62,168.63,168.5,168.51,6176.0,158.9403,158.9497,158.8271,158.8366,6176.0
2021-12-23 13:00:00,168.56,168.57,168.49,168.5,3228.0,158.8837,158.8931,158.8177,158.8271,3228.0
2021-12-23 13:10:00,168.52,168.55,168.44,168.44,9914.0,158.846,158.8743,158.7706,158.7706,9914.0
2021-12-23 13:20:00,168.45,168.61,168.43,168.6,3518.0,158.78,158.9308,158.7612,158.9214,3518.0
2021-12-23 13:30:00,168.56,168.58,168.53,168.56,11899.0,158.8837,158.9025,158.8554,158.8837,11899.0
2021-12-23 13:40:00,168.55,168.55,168.36,168.51,7013.0,158.8743,158.8743,158.6952,158.8366,7013.0
2021-12-23 13:50:00,168.49,168.79,168.48,168.75,12908.0,158.8177,159.1005,158.8083,159.0628,12908.0
2021-12-23 14:00:00,168.75,168.85,168.75,168.79,5819.0,159.0628,159.157,159.0628,159.1005,5819.0
2021-12-23 14:10:00,168.81,168.92,168.74,168.84,6301.0,159.1193,159.223,159.0534,159.1476,6301.0
2021-12-23 14:20:00,168.83,168.96,168.77,168.95,6274.0,159.1382,159.2607,159.0816,159.2513,6274.0
2021-12-23 14:30:00,168.94,168.94,168.79,168.8,6556.0,159.2419,159.2419,159.1005,159.1099,6556.0
2021-12-23 14:40:00,168.78,168.84,168.77,168.81,3763.0,159.0911,159.1476,159.0816,159.1193,3763.0
2021-12-23 14:50:00,168.82,168.91,168.8,168.84,5846.0,159.1288,159.2136,159.1099,159.1476,5846.0
2021-12-23 15:00:00,168.83,168.84,168.69,168.75,8619.0,159.1382,159.1476,159.0062,159.0628,8619.0
2021-12-23 15:10:00,168.76,168.81,168.52,168.57,9925.0,159.0722,159.1193,158.846,158.8931,9925.0
2021-12-23 15:20:00,168.57,168.71,168.53,168.55,11322.0,158.8931,159.0251,158.8554,158.8743,11322.0
2021-12-23 15:30:00,168.51,168.51,168.25,168.41,14641.0,158.8366,158.8366,158.5915,158.7423,14641.0
2021-12-23 15:40:00,168.41,168.71,168.37,168.71,25320.0,158.7423,159.0251,158.7046,159.0251,25320.0
2021-12-23 15:50:00,168.72,168.82,167.98,168.04,86811.0,159.0345,159.1288,158.337,158.3935,86811.0
2021-12-27 09:30:00,168.94,169.11,167.73,168.98,15789.0,159.2419,159.4021,158.1013,159.2796,15789.0
2021-12-27 09:40:00,169.09,169.29,168.66,168.91,12191.0,159.3833,159.5718,158.978,159.2136,12191.0
2021-12-27 09:50:00,168.96,169.11,168.26,168.38,5755.0,159.2607,159.4021,158.6009,158.714,5755.0
2021-12-27 10:00:00,168.44,168.9,168.39,168.88,8413.0,158.7706,159.2042,158.7235,159.1853,8413.0
2021-12-27 10:10:00,168.76,168.8,168.52,168.52,5458.0,159.0722,159.1099,158.846,158.846,5458.0
2021-12-27 10:20:00,168.55,169.04,168.55,169.03,5889.0,158.8743,159.3361,158.8743,159.3267,5889.0
2021-12-27 10:30:00,168.95,169.0,168.78,168.91,5094.0,159.2513,159.2984,159.0911,159.2136,5094.0
2021-12-27 10:40:00,168.9,168.9,168.6,168.84,17369.0,159.2042,159.2042,158.9214,159.1476,17369.0
2021-12-27 10:50:00,168.88,169.01,168.58,169.01,7632.0,159.1853,159.3079,158.9025,159.3079,7632.0
2021-12-27 11:00:00,169.07,169.21,169.07,169.2,2915.0,159.3644,159.4964,159.3644,159.487,2915.0
2021-12-27 11:10:00,169.25,169.25,169.0,169.09,3794.0,159.5341,159.5341,159.2984,159.3833,3794.0
2021-12-27 11:20:00,169.01,169.37,168.97,169.37,5362.0,159.3079,159.6472,159.2702,159.6472,5362.0
2021-12-27 11:30:00,169.34,169.51,169.28,169.51,4823.0,159.6189,159.7792,159.5624,159.7792,4823.0
2021-12-27 11:40:00,169.51,169.53,169.37,169.42,5181.0,159.7792,159.798,159.6472,159.6943,5181.0
2021-12-27 11:50:00,169.46,169.6,169.44,169.51,3930.0,159.732,159.864,159.7132,159.7792,3930.0
2021-12-27 12:00:00,169.46,169.76,169.46,169.65,5135.0,159.732,160.0148,159.732,159.9111,5135.0
2021-12-27 12:10:00,169.65,169.86,169.59,169.86,11927.0,159.9111,160.1091,159.8546,160.1091,11927.0
2021-12-27 12:20:00,169.84,169.93,169.75,169.78,6725.0,160.0902,160.175,160.0054,160.0337,6725.0
2021-12-27 12:30:00,169.76,169.78,169.66,169.78,3503.0,160.0148,160.0337,159.9205,160.0337,3503.0
2021-12-27 12:40:00,169.76,169.85,169.76,169.76,3284.0,160.0148,160.0996,160.0148,160.0148,3284.0
2021-12-27 12:50:00,169.77,169.8,169.6,169.69,4937.0,160.0242,160.0525,159.864,159.9488,4937.0
2021-12-27 13:00:00,169.65,169.71,169.46,169.63,5692.0,159.9111,159.9677,159.732,159.8923,5692.0
2021-12-27 13:10:00,169.5,169.6,169.5,169.57,3277.0,159.7697,159.864,159.7697,159.8357,3277.0
2021-12-27 13:20:00,169.49,169.73,169.46,169.53,5437.0,159.7603,159.9865,159.732,159.798,5437.0
2021-12-27 13:30:00,169.56,169.57,169.42,169.5,10996.0,159.8263,159.8357,159.6943,159.7697,10996.0
2021-12-27 13:40:00,169.5,169.52,169.39,169.52,6114.0,159.7697,159.7886,159.666,159.7886,6114.0
2021-12-27 13:50:00,169.5,169.58,169.45,169.56,7317.0,159.7697,159.8451,159.7226,159.8263,7317.0
2021-12-27 14:00:00,169.63,169.82,169.5,169.65,24671.0,159.8923,160.0714,159.7697,159.9111,24671.0
2021-12-27 14:10:00,169.61,169.64,169.44,169.53,5003.0,159.8734,159.9017,159.7132,159.798,5003.0
2021-12-27 14:20:00,169.55,169.77,169.5,169.75,12972.0,159.8169,160.0242,159.7697,160.0054,12972.0
2021-12-27 14:30:00,169.74,169.85,169.65,169.66,9318.0,159.996,160.0996,159.9111,159.9205,9318.0
2021-12-27 14:40:00,169.71,169.72,169.52,169.53,7773.0,159.9677,159.9771,159.7886,159.798,7773.0
2021-12-27 14:50:00,169.49,169.63,169.43,169.63,7224.0,159.7603,159.8923,159.7038,159.8923,7224.0
2021-12-27 15:00:00,169.58,169.58,169.48,169.52,4963.0,159.8451,159.8451,159.7509,159.7886,4963.0
2021-12-27 15:10:00,169.51,169.65,169.4,169.63,9087.0,159.7792,159.9111,159.6755,159.8923,9087.0
2021-12-27 15:20:00,169.63,169.89,169.59,169.88,9754.0,159.8923,160.1373,159.8546,160.1279,9754.0
2021-12-27 15:30:00,169.91,169.99,169.88,169.97,16178.0,160.1562,160.2316,160.1279,160.2128,16178.0
2021-12-27 15:40:00,169.97,170.36,169.93,170.34,19372.0,160.2128,160.5804,160.175,160.5615,19372.0
2021-12-27 15:50:00,170.36,170.74,170.32,170.73,71645.0,160.5804,160.9386,160.5427,160.9291,71645.0
2021-12-28 09:30:00,170.34,171.19,170.31,170.81,12434.0,160.5615,161.3627,160.5332,161.0045,12434.0
2021-12-28 09:40:00,170.8,171.47,170.59,171.16,6804.0,160.9951,161.6266,160.7972,161.3344,6804.0
2021-12-28 09:50:00,171.27,171.62,171.17,171.62,11035.0,161.4381,161.768,161.3439,161.768,11035.0
2021-12-28 10:00:00,171.5,171.59,171.0,171.12,6013.0,161.6549,161.7398,161.1836,161.2967,6013.0
2021-12-28 10:10:00,171.14,171.58,171.0,171.17,8316.0,161.3156,161.7303,161.1836,161.3439,8316.0
2021-12-28 10:20:00,171.19,171.61,171.18,171.47,5584.0,161.3627,161.7586,161.3533,161.6266,5584.0
2021-12-28 10:30:00,171.25,171.6,171.25,171.31,2057.0,161.4193,161.7492,161.4193,161.4758,2057.0
2021-12-28 10:40:00,171.23,171.55,171.19,171.4,6049.0,161.4004,161.7021,161.3627,161.5607,6049.0
2021-12-28 10:50:00,171.52,171.67,171.41,171.62,4163.0,161.6738,161.8152,161.5701,161.768,4163.0
2021-12-28 11:00:00,171.68,171.75,171.54,171.54,4187.0,161.8246,161.8906,161.6926,161.6926,4187.0
2021-12-28 11:10:00,171.59,171.67,171.38,171.41,7370.0,161.7398,161.8152,161.5418,161.5701,7370.0
2021-12-28 11:20:00,171.44,171.56,171.12,171.4,9369.0,161.5984,161.7115,161.2967,161.5607,9369.0
2021-12-28 11:30:00,171.45,171.76,171.25,171.71,6068.0,161.6078,161.9,161.4193,161.8529,6068.0
2021-12-28 11:40:00,171.7,171.73,171.5,171.52,5024.0,161.8434,161.8717,161.6549,161.6738,5024.0
2021-12-28 11:50:00,171.56,171.73,171.54,171.73,3331.0,161.7115,161.8717,161.6926,161.8717,3331.0
2021-12-28 12:00:00,171.68,171.69,171.51,171.59,3720.0,161.8246,161.834,161.6643,161.7398,3720.0
2021-12-28 12:10:00,171.62,171.64,171.5,171.53,3439.0,161.768,161.7869,161.6549,161.6832,3439.0
2021-12-28 12:20:00,171.46,171.58,171.2,171.2,7277.0,161.6172,161.7303,161.3721,161.3721,7277.0
2021-12-28 12:30:00,171.27,171.27,170.81,171.02,4194.0,161.4381,161.4381,161.0045,161.2025,4194.0
2021-12-28 12:40:00,170.98,170.98,170.81,170.87,4580.0,161.1648,161.1648,161.0045,161.0611,4580.0
2021-12-28 12:50:00,170.9,171.06,170.9,170.99,6003.0,161.0894,161.2402,161.0894,161.1742,6003.0
2021-12-28 13:00:00,170.98,171.22,170.97,171.2,4496.0,161.1648,161.391,161.1553,161.3721,4496.0
2021-12-28 13:10:00,171.14,171.25,171.06,171.16,1866.0,161.3156,161.4193,161.2402,161.3344,1866.0
2021-12-28 13:20:00,171.2,171.2,171.07,171.14,2504.0,161.3721,161.3721,161.2496,161.3156,2504.0
2021-12-28 13:30:00,171.13,171.23,171.08,171.16,3494.0,161.3062,161.4004,161.259,161.3344,3494.0
2021-12-28 13:40:00,171.12,171.22,171.06,171.22,7382.0,161.2967,161.391,161.2402,161.391,7382.0
2021-12-28 13:50:00,171.29,171.45,171.26,171.43,4172.0,161.457,161.6078,161.4287,161.5889,4172.0
2021-12-28 14:00:00,171.49,171.51,171.16,171.16,4798.0,161.6455,161.6643,161.3344,161.3344,4798.0
2021-12-28 14:10:00,171.14,171.22,171.08,171.17,4430.0,161.3156,161.391,161.259,161.3439,4430.0
2021-12-28 14:20:00,171.11,171.22,171.04,171.22,12455.0,161.2873,161.391,161.2213,161.391,12455.0
2021-12-28 14:30:00,171.28,171.29,171.18,171.27,2931.0,161.4476,161.457,161.3533,161.4381,2931.0
2021-12-28 14:40:00,171.27,171.37,171.18,171.31,3527.0,161.4381,161.5324,161.3533,161.4758,3527.0
2021-12-28 14:50:00,171.3,171.41,171.24,171.34,4613.0,161.4664,161.5701,161.4098,161.5041,4613.0
2021-12-28 15:00:00,171.28,171.51,171.25,171.47,7434.0,161.4476,161.6643,161.4193,161.6266,7434.0
2021-12-28 15:10:00,171.46,171.6,171.42,171.44,5487.0,161.6172,161.7492,161.5795,161.5984,5487.0
2021-12-28 15:20:00,171.46,171.51,171.33,171.36,8283.0,161.6172,161.6643,161.4947,161.523,8283.0
2021-12-28 15:30:00,171.26,171.32,170.97,171.23,10221.0,161.4287,161.4853,161.1553,161.4004,10221.0
2021-12-28 15:40:00,171.25,171.55,171.24,171.54,10963.0,161.4193,161.7021,161.4098,161.6926,10963.0
2021-12-28 15:50:00,171.51,171.53,171.09,171.23,68147.0,161.6643,161.6832,161.2685,161.4004,68147.0
2021-12-29 09:30:00,171.65,171.86,170.48,170.79,18412.0,161.7963,161.9943,160.6935,160.9857,18412.0
2021-12-29 09:40:00,170.81,171.57,170.81,171.52,12165.0,161.0045,161.7209,161.0045,161.6738,12165.0
2021-12-29 09:50:00,171.54,171.65,171.13,171.14,6511.0,161.6926,161.7963,161.3062,161.3156,6511.0
2021-12-29 10:00:00,171.28,171.51,171.13,171.34,6338.0,161.4476,161.6643,161.3062,161.5041,6338.0
2021-12-29 10:10:00,171.39,171.51,170.94,171.36,8620.0,161.5512,161.6643,161.1271,161.523,8620.0
2021-12-29 10:20:00,171.19,171.42,171.19,171.26,4683.0,161.3627,161.5795,161.3627,161.4287,4683.0
2021-12-29 10:30:00,171.26,171.59,171.26,171.53,4833.0,161.4287,161.7398,161.4287,161.6832,4833.0
2021-12-29 10:40:00,171.48,171.62,171.44,171.56,3528.0,161.6361,161.768,161.5984,161.7115,3528.0
2021-12-29 10:50:00,171.55,171.55,171.41,171.46,2155.0,161.7021,161.7021,161.5701,161.6172,2155.0
2021-12-29 11:00:00,171.45,171.45,171.26,171.31,2618.0,161.6078,161.6078,161.4287,161.4758,2618.0
2021-12-29 11:10:00,171.31,171.33,171.04,171.05,10028.0,161.4758,161.4947,161.2213,161.2308,10028.0
2021-12-29 11:20:00,171.05,171.26,171.04,171.18,13731.0,161.2308,161.4287,161.2213,161.3533,13731.0
2021-12-29 11:30:00,171.17,171.33,171.09,171.31,4811.0,161.3439,161.4947,161.2685,161.4758,4811.0
2021-12-29 11:40:00,171.35,171.49,171.3,171.45,2698.0,161.5135,161.6455,161.4664,161.6078,2698.0
2021-12-29 11:50:00,171.41,171.55,171.35,171.48,7710.0,161.5701,161.7021,161.5135,161.6361,7710.0
2021-12-29 12:00:00,171.52,171.53,171.36,171.38,6943.0,161.6738,161.6832,161.523,161.5418,6943.0
2021-12-29 12:10:00,171.37,171.45,171.29,171.31,3465.0,161.5324,161.6078,161.457,161.4758,3465.0
2021-12-29 12:20:00,171.28,171.33,171.1,171.14,4980.0,161.4476,161.4947,161.2779,161.3156,4980.0
2021-12-29 12:30:00,171.18,171.3,171.04,171.28,5751.0,161.3533,161.4664,161.2213,161.4476,5751.0
2021-12-29 12:40:00,171.28,171.47,171.18,171.45,6876.0,161.4476,161.6266,161.3533,161.6078,6876.0
2021-12-29 12:50:00,171.49,171.66,171.45,171.6,3133.0,161.6455,161.8057,161.6078,161.7492,3133.0
2021-12-29 13:00:00,171.65,171.7,171.59,171.69,3128.0,161.7963,161.8434,161.7398,161.834,3128.0
2021-12-29 13:10:00,171.69,171.73,171.58,171.59,4627.0,161.834,161.8717,161.7303,161.7398,4627.0
2021-12-29 13:20:00,171.59,171.69,171.58,171.63,2370.0,161.7398,161.834,161.7303,161.7775,2370.0
2021-12-29 13:30:00,171.61,171.74,171.58,171.61,6679.0,161.7586,161.8811,161.7303,161.7586,6679.0
2021-12-29 13:40:00,171.64,171.8,171.64,171.65,3643.0,161.7869,161.9377,161.7869,161.7963,3643.0
2021-12-29 13:50:00,171.62,171.79,171.61,171.72,6083.0,161.768,161.9283,161.7586,161.8623,6083.0
2021-12-29 14:00:00,171.69,171.71,171.59,171.63,4681.0,161.834,161.8529,161.7398,161.7775,4681.0
2021-12-29 14:10:00,171.61,171.61,171.49,171.49,3738.0,161.7586,161.7586,161.6455,161.6455,3738.0
2021-12-29 14:20:00,171.5,171.59,171.39,171.42,4507.0,161.6549,161.7398,161.5512,161.5795,4507.0
2021-12-29 14:30:00,171.37,171.48,171.31,171.47,5011.0,161.5324,161.6361,161.4758,161.6266,5011.0
2021-12-29 14:40:00,171.44,171.58,171.42,171.57,5356.0,161.5984,161.7303,161.5795,161.7209,5356.0
2021-12-29 14:50:00,171.54,171.63,171.52,171.53,4336.0,161.6926,161.7775,161.6738,161.6832,4336.0
2021-12-29 15:00:00,171.52,171.82,171.52,171.79,10478.0,161.6738,161.9566,161.6738,161.9283,10478.0
2021-12-29 15:10:00,171.77,171.98,171.74,171.97,10333.0,161.9094,162.1074,161.8811,162.0979,10333.0
2021-12-29 15:20:00,171.95,171.96,171.8,171.86,10072.0,162.0791,162.0885,161.9377,161.9943,10072.0
2021-12-29 15:30:00,171.87,172.09,171.81,171.82,19402.0,162.0037,162.2111,161.9471,161.9566,19402.0
2021-12-29 15:40:00,171.83,171.97,171.62,171.9,20304.0,161.966,162.0979,161.768,162.032,20304.0
2021-12-29 15:50:00,171.89,172.12,171.63,171.71,122740.0,162.0225,162.2393,161.7775,161.8529,122740.0
2021-12-30 09:30:00,172.08,172.52,171.92,172.21,19845.0,162.2016,162.6164,162.0508,162.3242,19845.0
2021-12-30 09:40:00,171.97,172.47,171.71,172.4,10958.0,162.0979,162.5692,161.8529,162.5033,10958.0
2021-12-30 09:50:00,172.4,172.4,171.83,171.95,8174.0,162.5033,162.5033,161.966,162.0791,8174.0
2021-12-30 10:00:00,171.97,172.0,171.37,171.66,10922.0,162.0979,162.1262,161.5324,161.8057,10922.0
2021-12-30 10:10:00,171.59,171.94,171.54,171.83,10294.0,161.7398,162.0697,161.6926,161.966,10294.0
2021-12-30 10:20:00,171.8,171.87,171.57,171.57,6612.0,161.9377,162.0037,161.7209,161.7209,6612.0
2021-12-30 10:30:00,171.56,171.72,171.4,171.44,6581.0,161.7115,161.8623,161.5607,161.5984,6581.0
2021-12-30 10:40:00,171.53,171.67,171.53,171.67,5128.0,161.6832,161.8152,161.6832,161.8152,5128.0
2021-12-30 10:50:00,171.54,171.54,171.29,171.34,7037.0,161.6926,161.6926,161.457,161.5041,7037.0
2021-12-30 11:00:00,171.3,171.46,171.21,171.27,6725.0,161.4664,161.6172,161.3816,161.4381,6725.0
2021-12-30 11:10:00,171.3,171.53,171.3,171.49,4898.0,161.4664,161.6832,161.4664,161.6455,4898.0
2021-12-30 11:20:00,171.41,171.55,171.31,171.31,5722.0,161.5701,161.7021,161.4758,161.4758,5722.0
2021-12-30 11:30:00,171.34,171.57,171.3,171.57,6642.0,161.5041,161.7209,161.4664,161.7209,6642.0
2021-12-30 11:40:00,171.54,171.57,171.35,171.45,5136.0,161.6926,161.7209,161.5135,161.6078,5136.0
2021-12-30 11:50:00,171.35,171.47,171.31,171.37,3050.0,161.5135,161.6266,161.4758,161.5324,3050.0
2021-12-30 12:00:00,171.35,171.53,171.35,171.5,4438.0,161.5135,161.6832,161.5135,161.6549,4438.0
2021-12-30 12:10:00,171.5,171.5,171.25,171.31,5209.0,161.6549,161.6549,161.4193,161.4758,5209.0
2021-12-30 12:20:00,171.29,171.39,171.26,171.36,10341.0,161.457,161.5512,161.4287,161.523,10341.0
2021-12-30 12:30:00,171.33,171.58,171.33,171.53,10635.0,161.4947,161.7303,161.4947,161.6832,10635.0
2021-12-30 12:40:00,171.52,171.72,171.49,171.62,6654.0,161.6738,161.8623,161.6455,161.768,6654.0
2021-12-30 12:50:00,171.59,171.78,171.56,171.78,4120.0,161.7398,161.9188,161.7115,161.9188,4120.0
2021-12-30 13:00:00,171.79,171.85,171.73,171.83,5380.0,161.9283,161.9848,161.8717,161.966,5380.0
2021-12-30 13:10:00,171.76,171.79,171.65,171.68,5192.0,161.9,161.9283,161.7963,161.8246,5192.0
2021-12-30 13:20:00,171.61,171.65,171.47,171.47,1645.0,161.7586,161.7963,161.6266,161.6266,1645.0
2021-12-30 13:30:00,171.45,171.56,171.45,171.56,5013.0,161.6078,161.7115,161.6078,161.7115,5013.0
2021-12-30 13:40:00,171.52,171.89,171.47,171.89,6722.0,161.6738,162.0225,161.6266,162.0225,6722.0
2021-12-30 13:50:00,171.91,172.02,171.87,171.9,15184.0,162.0414,162.1451,162.0037,162.032,15184.0
2021-12-30 14:00:00,171.87,171.87,171.64,171.73,11582.0,162.0037,162.0037,161.7869,161.8717,11582.0
2021-12-30 14:10:00,171.71,171.88,171.69,171.86,11590.0,161.8529,162.0131,161.834,161.9943,11590.0
2021-12-30 14:20:00,171.84,171.99,171.76,171.99,6141.0,161.9754,162.1168,161.9,162.1168,6141.0
2021-12-30 14:30:00,171.96,172.05,171.91,172.03,5953.0,162.0885,162.1733,162.0414,162.1545,5953.0
2021-12-30 14:40:00,172.06,172.21,172.02,172.06,8169.0,162.1828,162.3242,162.1451,162.1828,8169.0
2021-12-30 14:50:00,172.02,172.07,171.94,172.05,6971.0,162.1451,162.1922,162.0697,162.1733,6971.0
2021-12-30 15:00:00,172.04,172.23,171.93,172.12,14293.0,162.1639,162.343,162.0602,162.2393,14293.0
2021-12-30 15:10:00,172.13,172.21,172.01,172.21,13293.0,162.2488,162.3242,162.1356,162.3242,13293.0
2021-12-30 15:20:00,172.21,172.28,171.7,171.84,14954.0,162.3242,162.3901,161.8434,161.9754,14954.0
2021-12-30 15:30:00,171.88,171.89,171.68,171.88,28478.0,162.0131,162.0225,161.8246,162.0131,28478.0
2021-12-30 15:40:00,171.93,171.93,171.56,171.67,28414.0,162.0602,162.0602,161.7115,161.8152,28414.0
2021-12-30 15:50:00,171.63,171.77,171.34,171.44,149103.0,161.7775,161.9094,161.5041,161.5984,149103.0
2021-12-31 09:30:00,170.97,172.0,170.97,171.84,8663.0,161.1553,162.1262,161.1553,161.9754,8663.0
2021-12-31 09:40:00,171.98,171.98,171.39,171.68,5752.0,162.1074,162.1074,161.5512,161.8246,5752.0
2021-12-31 09:50:00,171.66,171.74,171.37,171.5,5625.0,161.8057,161.8811,161.5324,161.6549,5625.0
2021-12-31 10:00:00,171.53,172.04,171.4,171.84,8724.0,161.6832,162.1639,161.5607,161.9754,8724.0
2021-12-31 10:10:00,171.9,172.02,171.81,172.01,3786.0,162.032,162.1451,161.9471,162.1356,3786.0
2021-12-31 10:20:00,171.94,172.02,171.85,171.99,5519.0,162.0697,162.1451,161.9848,162.1168,5519.0
2021-12-31 10:30:00,172.0,172.01,171.52,171.68,4714.0,162.1262,162.1356,161.6738,161.8246,4714.0
2021-12-31 10:40:00,171.67,171.88,171.62,171.88,4185.0,161.8152,162.0131,161.768,162.0131,4185.0
2021-12-31 10:50:00,171.81,172.11,171.75,172.1,5736.0,161.9471,162.2299,161.8906,162.2205,5736.0
2021-12-31 11:00:00,172.19,172.21,172.01,172.09,3554.0,162.3053,162.3242,162.1356,162.2111,3554.0
2021-12-31 11:10:00,172.07,172.35,172.06,172.16,4989.0,162.1922,162.4561,162.1828,162.277,4989.0
2021-12-31 11:20:00,172.13,172.21,172.0,172.0,1557.0,162.2488,162.3242,162.1262,162.1262,1557.0
2021-12-31 11:30:00,171.99,172.04,171.9,172.03,4756.0,162.1168,162.1639,162.032,162.1545,4756.0
2021-12-31 11:40:00,172.03,172.04,171.77,171.77,6781.0,162.1545,162.1639,161.9094,161.9094,6781.0
2021-12-31 11:50:00,171.76,171.83,171.64,171.65,2453.0,161.9,161.966,161.7869,161.7963,2453.0
2021-12-31 12:00:00,171.61,171.96,171.61,171.92,2006.0,161.7586,162.0885,161.7586,162.0508,2006.0
2021-12-31 12:10:00,171.94,172.05,171.84,171.89,3881.0,162.0697,162.1733,161.9754,162.0225,3881.0
2021-12-31 12:20:00,171.89,172.13,171.88,172.06,2912.0,162.0225,162.2488,162.0131,162.1828,2912.0
2021-12-31 12:30:00,172.06,172.38,172.05,172.25,6271.0,162.1828,162.4844,162.1733,162.3619,6271.0
2021-12-31 12:40:00,172.38,172.59,172.35,172.49,8631.0,162.4844,162.6824,162.4561,162.5881,8631.0
2021-12-31 12:50:00,172.52,172.91,172.52,172.81,8034.0,162.6164,162.984,162.6164,162.8897,8034.0
2021-12-31 13:00:00,172.9,173.06,172.88,172.96,11646.0,162.9746,163.1254,162.9557,163.0311,11646.0
2021-12-31 13:10:00,172.99,173.06,172.86,172.89,6672.0,163.0594,163.1254,162.9369,162.9651,6672.0
2021-12-31 13:20:00,172.9,173.05,172.87,172.95,7089.0,162.9746,163.1159,162.9463,163.0217,7089.0
2021-12-31 13:30:00,172.97,173.07,172.89,173.03,7025.0,163.0405,163.1348,162.9651,163.0971,7025.0
2021-12-31 13:40:00,172.99,173.04,172.92,172.97,4889.0,163.0594,163.1065,162.9934,163.0405,4889.0
2021-12-31 13:50:00,173.01,173.19,172.99,173.18,3210.0,163.0782,163.2479,163.0594,163.2385,3210.0
2021-12-31 14:00:00,173.24,173.51,173.16,173.34,17367.0,163.295,163.5495,163.2196,163.3893,17367.0
2021-12-31 14:10:00,173.38,173.47,173.01,173.01,6683.0,163.427,163.5118,163.0782,163.0782,6683.0
2021-12-31 14:20:00,172.95,173.07,172.89,172.92,2860.0,163.0217,163.1348,162.9651,162.9934,2860.0
2021-12-31 14:30:00,172.93,173.24,172.93,173.24,6143.0,163.0028,163.295,163.0028,163.295,6143.0
2021-12-31 14:40:00,173.2,173.27,173.17,173.17,5285.0,163.2573,163.3233,163.2291,163.2291,5285.0
2021-12-31 14:50:00,173.16,173.27,173.15,173.24,7999.0,163.2196,163.3233,163.2102,163.295,7999.0
2021-12-31 15:00:00,173.28,173.38,173.24,173.38,7069.0,163.3327,163.427,163.295,163.427,7069.0
2021-12-31 15:10:00,173.37,173.46,173.2,173.46,7054.0,163.4176,163.5024,163.2573,163.5024,7054.0
2021-12-31 15:20:00,173.45,173.63,173.34,173.57,9568.0,163.493,163.6626,163.3893,163.6061,9568.0
2021-12-31 15:30:00,173.58,173.68,173.28,173.46,18445.0,163.6155,163.7098,163.3327,163.5024,18445.0
2021-12-31 15:40:00,173.49,173.59,173.34,173.4,23244.0,163.5307,163.6249,163.3893,163.4459,23244.0
2021-12-31 15:50:00,173.32,173.39,172.72,172.86,60435.0,163.3704,163.4364,162.8049,162.9369,60435.0
2022-01-03 09:30:00,173.39,173.39,172.23,172.44,27182.0,163.4364,163.4364,162.343,162.541,27182.0
2022-01-03 09:40:00,172.3,172.48,170.86,170.87,9520.0,162.409,162.5787,161.0517,161.0611,9520.0
2022-01-03 09:50:00,170.84,171.79,170.63,171.27,20064.0,161.0328,161.9283,160.8349,161.4381,20064.0
2022-01-03 10:00:00,171.3,171.46,170.25,170.25,16294.0,161.4664,161.6172,160.4767,160.4767,16294.0
2022-01-03 10:10:00,170.36,171.23,170.21,170.98,22421.0,160.5804,161.4004,160.439,161.1648,22421.0
2022-01-03 10:20:00,171.04,171.18,170.56,170.72,23886.0,161.2213,161.3533,160.7689,160.9197,23886.0
2022-01-03 10:30:00,170.67,170.67,169.88,170.01,18086.0,160.8726,160.8726,160.1279,160.2505,18086.0
2022-01-03 10:40:00,170.01,170.07,169.56,169.95,9915.0,160.2505,160.307,159.8263,160.1939,9915.0
2022-01-03 10:50:00,169.75,169.75,169.29,169.5,9007.0,160.0054,160.0054,159.5718,159.7697,9007.0
2022-01-03 11:00:00,169.6,169.85,169.21,169.28,5903.0,159.864,160.0996,159.4964,159.5624,5903.0
2022-01-03 11:10:00,169.26,169.3,168.92,169.04,8437.0,159.5435,159.5812,159.223,159.3361,8437.0
2022-01-03 11:20:00,169.13,169.46,169.13,169.4,7111.0,159.421,159.732,159.421,159.6755,7111.0
2022-01-03 11:30:00,169.42,169.42,168.52,168.63,8948.0,159.6943,159.6943,158.846,158.9497,8948.0
2022-01-03 11:40:00,168.64,169.38,168.63,169.22,11109.0,158.9591,159.6566,158.9497,159.5058,11109.0
2022-01-03 11:50:00,169.11,169.24,168.91,169.11,9006.0,159.4021,159.5247,159.2136,159.4021,9006.0
2022-01-03 12:00:00,169.02,169.17,168.92,169.08,4921.0,159.3173,159.4587,159.223,159.3738,4921.0
2022-01-03 12:10:00,169.06,169.36,169.03,169.25,5867.0,159.355,159.6378,159.3267,159.5341,5867.0
2022-01-03 12:20:00,169.49,169.63,169.39,169.56,8444.0,159.7603,159.8923,159.666,159.8263,8444.0
2022-01-03 12:30:00,169.57,169.65,168.77,168.94,7284.0,159.8357,159.9111,159.0816,159.2419,7284.0
2022-01-03 12:40:00,168.84,168.85,168.4,168.52,10773.0,159.1476,159.157,158.7329,158.846,10773.0
2022-01-03 12:50:00,168.58,168.68,168.37,168.47,7883.0,158.9025,158.9968,158.7046,158.7989,7883.0
2022-01-03 13:00:00,168.48,168.66,168.18,168.18,24001.0,158.8083,158.978,158.5255,158.5255,24001.0
2022-01-03 13:10:00,168.11,168.64,167.92,168.4,73175.0,158.4595,158.9591,158.2804,158.7329,73175.0
2022-01-03 13:20:00,168.41,168.41,168.21,168.31,6023.0,158.7423,158.7423,158.5538,158.648,6023.0
2022-01-03 13:30:00,168.31,168.41,168.13,168.13,5456.0,158.648,158.7423,158.4784,158.4784,5456.0
2022-01-03 13:40:00,168.16,168.2,168.07,168.08,3978.0,158.5067,158.5444,158.4218,158.4312,3978.0
2022-01-03 13:50:00,168.19,168.86,168.18,168.86,6221.0,158.5349,159.1665,158.5255,159.1665,6221.0
2022-01-03 14:00:00,168.79,169.16,168.79,169.16,7155.0,159.1005,159.4493,159.1005,159.4493,7155.0
2022-01-03 14:10:00,169.11,169.3,169.05,169.3,7938.0,159.4021,159.5812,159.3456,159.5812,7938.0
2022-01-03 14:20:00,169.3,169.3,168.96,169.21,17532.0,159.5812,159.5812,159.2607,159.4964,17532.0
2022-01-03 14:30:00,169.27,169.29,168.92,169.06,8434.0,159.5529,159.5718,159.223,159.355,8434.0
2022-01-03 14:40:00,169.18,169.3,169.05,169.07,14808.0,159.4681,159.5812,159.3456,159.3644,14808.0
2022-01-03 14:50:00,169.17,169.26,168.84,168.95,12039.0,159.4587,159.5435,159.1476,159.2513,12039.0
2022-01-03 15:00:00,168.96,169.03,168.72,168.82,9999.0,159.2607,159.3267,159.0345,159.1288,9999.0
2022-01-03 15:10:00,168.78,168.89,168.7,168.83,19979.0,159.0911,159.1948,159.0157,159.1382,19979.0
2022-01-03 15:20:00,168.89,169.08,168.66,168.71,21034.0,159.1948,159.3738,158.978,159.0251,21034.0
2022-01-03 15:30:00,168.74,168.82,168.45,168.49,24073.0,159.0534,159.1288,158.78,158.8177,24073.0
2022-01-03 15:40:00,168.47,168.8,168.13,168.79,45051.0,158.7989,159.1099,158.4784,159.1005,45051.0
2022-01-03 15:50:00,168.77,169.02,168.38,168.66,101020.0,159.0816,159.3173,158.714,158.978,101020.0
2022-01-04 09:30:00,169.63,170.03,168.84,169.81,30752.0,159.8923,160.2693,159.1476,160.0619,30752.0
2022-01-04 09:40:00,169.8,170.09,169.56,169.92,14305.0,160.0525,160.3259,159.8263,160.1656,14305.0
2022-01-04 09:50:00,169.71,170.59,169.7,170.37,14077.0,159.9677,160.7972,159.9583,160.5898,14077.0
2022-01-04 10:00:00,170.41,170.92,170.37,170.66,14377.0,160.6275,161.1082,160.5898,160.8631,14377.0
2022-01-04 10:10:00,170.77,170.96,170.64,170.82,24476.0,160.9668,161.1459,160.8443,161.014,24476.0
2022-01-04 10:20:00,170.79,171.63,170.79,171.59,20766.0,160.9857,161.7775,160.9857,161.7398,20766.0
2022-01-04 10:30:00,171.62,171.89,171.42,171.57,20832.0,161.768,162.0225,161.5795,161.7209,20832.0
2022-01-04 10:40:00,171.5,171.57,171.3,171.38,24359.0,161.6549,161.7209,161.4664,161.5418,24359.0
2022-01-04 10:50:00,171.43,171.69,171.04,171.12,13123.0,161.5889,161.834,161.2213,161.2967,13123.0
2022-01-04 11:00:00,171.19,171.41,171.01,171.01,24553.0,161.3627,161.5701,161.1931,161.1931,24553.0
2022-01-04 11:10:00,171.01,171.19,170.67,171.0,23919.0,161.1931,161.3627,160.8726,161.1836,23919.0
2022-01-04 11:20:00,171.03,171.31,170.92,171.2,16811.0,161.2119,161.4758,161.1082,161.3721,16811.0
2022-01-04 11:30:00,171.24,171.26,170.93,171.03,21843.0,161.4098,161.4287,161.1176,161.2119,21843.0
2022-01-04 11:40:00,171.08,171.21,170.96,171.13,10242.0,161.259,161.3816,161.1459,161.3062,10242.0
2022-01-04 11:50:00,171.19,171.62,170.89,171.62,60574.0,161.3627,161.768,161.0799,161.768,60574.0
2022-01-04 12:00:00,171.6,172.0,171.35,171.88,22696.0,161.7492,162.1262,161.5135,162.0131,22696.0
2022-01-04 12:10:00,171.9,172.13,171.89,172.06,4314.0,162.032,162.2488,162.0225,162.1828,4314.0
2022-01-04 12:20:00,172.12,172.28,172.0,172.0,4171.0,162.2393,162.3901,162.1262,162.1262,4171.0
2022-01-04 12:30:00,171.99,172.1,171.77,171.96,9043.0,162.1168,162.2205,161.9094,162.0885,9043.0
2022-01-04 12:40:00,171.94,171.99,171.65,171.72,9322.0,162.0697,162.1168,161.7963,161.8623,9322.0
2022-01-04 12:50:00,171.72,171.99,171.53,171.57,32926.0,161.8623,162.1168,161.6832,161.7209,32926.0
2022-01-04 13:00:00,171.58,171.86,171.49,171.74,30785.0,161.7303,161.9943,161.6455,161.8811,30785.0
2022-01-04 13:10:00,171.52,171.69,171.43,171.58,6171.0,161.6738,161.834,161.5889,161.7303,6171.0
2022-01-04 13:20:00,171.64,171.78,171.33,171.33,7604.0,161.7869,161.9188,161.4947,161.4947,7604.0
2022-01-04 13:30:00,171.38,171.38,170.87,171.04,36937.0,161.5418,161.5418,161.0611,161.2213,36937.0
2022-01-04 13:40:00,171.05,171.25,170.85,171.13,12054.0,161.2308,161.4193,161.0422,161.3062,12054.0
2022-01-04 13:50:00,171.18,171.2,170.91,171.16,13455.0,161.3533,161.3721,161.0988,161.3344,13455.0
2022-01-04 14:00:00,171.12,171.6,170.73,170.9,123890.0,161.2967,161.7492,160.9291,161.0894,123890.0
2022-01-04 14:10:00,171.05,171.51,171.01,171.24,56199.0,161.2308,161.6643,161.1931,161.4098,56199.0
2022-01-04 14:20:00,171.22,171.34,171.09,171.22,54476.0,161.391,161.5041,161.2685,161.391,54476.0
2022-01-04 14:30:00,171.22,171.33,171.06,171.12,62694.0,161.391,161.4947,161.2402,161.2967,62694.0
2022-01-04 14:40:00,171.11,171.37,170.99,171.25,38167.0,161.2873,161.5324,161.1742,161.4193,38167.0
2022-01-04 14:50:00,171.28,171.35,171.2,171.24,19785.0,161.4476,161.5135,161.3721,161.4098,19785.0
2022-01-04 15:00:00,171.21,171.33,171.06,171.13,39727.0,161.3816,161.4947,161.2402,161.3062,39727.0
2022-01-04 15:10:00,171.11,171.22,170.78,170.83,26862.0,161.2873,161.391,160.9763,161.0234,26862.0
2022-01-04 15:20:00,170.84,171.24,170.84,171.2,52810.0,161.0328,161.4098,161.0328,161.3721,52810.0
2022-01-04 15:30:00,171.2,171.27,170.96,171.21,66518.0,161.3721,161.4381,161.1459,161.3816,66518.0
2022-01-04 15:40:00,171.17,171.66,171.14,171.64,44156.0,161.3439,161.8057,161.3156,161.7869,44156.0
2022-01-04 15:50:00,171.66,171.95,171.23,171.44,151790.0,161.8057,162.0791,161.4004,161.5984,151790.0
2022-01-05 09:30:00,171.89,172.2,171.12,171.39,34654.0,162.0225,162.3147,161.2967,161.5512,34654.0
2022-01-05 09:40:00,171.53,171.86,171.01,171.34,13195.0,161.6832,161.9943,161.1931,161.5041,13195.0
2022-01-05 09:50:00,171.29,171.64,170.93,171.44,18148.0,161.457,161.7869,161.1176,161.5984,18148.0
2022-01-05 10:00:00,171.49,171.71,171.01,171.68,16767.0,161.6455,161.8529,161.1931,161.8246,16767.0
2022-01-05 10:10:00,171.57,171.98,171.48,171.84,38831.0,161.7209,162.1074,161.6361,161.9754,38831.0
2022-01-05 10:20:00,171.88,172.48,171.8,172.47,36661.0,162.0131,162.5787,161.9377,162.5692,36661.0
2022-01-05 10:30:00,172.41,172.91,172.31,172.67,21850.0,162.5127,162.984,162.4184,162.7578,21850.0
2022-01-05 10:40:00,172.65,172.74,172.31,172.45,15075.0,162.7389,162.8237,162.4184,162.5504,15075.0
2022-01-05 10:50:00,172.44,172.44,172.07,172.22,41651.0,162.541,162.541,162.1922,162.3336,41651.0
2022-01-05 11:00:00,172.2,172.2,171.65,171.72,13973.0,162.3147,162.3147,161.7963,161.8623,13973.0
2022-01-05 11:10:00,171.77,172.46,171.66,172.44,19100.0,161.9094,162.5598,161.8057,162.541,19100.0
2022-01-05 11:20:00,172.34,172.66,172.23,172.37,12204.0,162.4467,162.7483,162.343,162.475,12204.0
2022-01-05 11:30:00,172.31,172.49,172.17,172.42,31629.0,162.4184,162.5881,162.2865,162.5221,31629.0
2022-01-05 11:40:00,172.39,172.46,171.9,171.97,17039.0,162.4938,162.5598,162.032,162.0979,17039.0
2022-01-05 11:50:00,172.02,172.09,171.88,171.99,18670.0,162.1451,162.2111,162.0131,162.1168,18670.0
2022-01-05 12:00:00,171.99,172.1,171.78,172.1,10589.0,162.1168,162.2205,161.9188,162.2205,10589.0
2022-01-05 12:10:00,172.1,172.17,171.9,171.94,11078.0,162.2205,162.2865,162.032,162.0697,11078.0
2022-01-05 12:20:00,171.95,172.14,171.9,172.14,7217.0,162.0791,162.2582,162.032,162.2582,7217.0
2022-01-05 12:30:00,172.15,172.15,171.78,171.88,22252.0,162.2676,162.2676,161.9188,162.0131,22252.0
2022-01-05 12:40:00,171.9,172.23,171.84,171.89,18779.0,162.032,162.343,161.9754,162.0225,18779.0
2022-01-05 12:50:00,171.92,172.09,171.83,172.05,12866.0,162.0508,162.2111,161.966,162.1733,12866.0
2022-01-05 13:00:00,172.03,172.31,171.8,171.87,31344.0,162.1545,162.4184,161.9377,162.0037,31344.0
2022-01-05 13:10:00,171.89,172.03,171.62,171.73,12344.0,162.0225,162.1545,161.768,161.8717,12344.0
2022-01-05 13:20:00,171.77,172.0,171.76,171.94,7295.0,161.9094,162.1262,161.9,162.0697,7295.0
2022-01-05 13:30:00,172.01,172.06,171.77,172.01,22120.0,162.1356,162.1828,161.9094,162.1356,22120.0
2022-01-05 13:40:00,172.0,172.04,171.84,172.0,15197.0,162.1262,162.1639,161.9754,162.1262,15197.0
2022-01-05 13:50:00,172.02,172.14,171.9,172.07,13658.0,162.1451,162.2582,162.032,162.1922,13658.0
2022-01-05 14:00:00,172.13,172.35,171.42,171.42,25548.0,162.2488,162.4561,161.5795,161.5795,25548.0
2022-01-05 14:10:00,171.43,171.52,171.0,171.11,14193.0,161.5889,161.6738,161.1836,161.2873,14193.0
2022-01-05 14:20:00,171.1,171.35,170.78,170.94,18699.0,161.2779,161.5135,160.9763,161.1271,18699.0
2022-01-05 14:30:00,170.93,170.98,170.13,170.28,35268.0,161.1176,161.1648,160.3636,160.505,35268.0
2022-01-05 14:40:00,170.22,170.35,170.0,170.31,14612.0,160.4484,160.5709,160.241,160.5332,14612.0
2022-01-05 14:50:00,170.26,170.26,169.67,170.04,12149.0,160.4861,160.4861,159.93,160.2787,12149.0
2022-01-05 15:00:00,170.1,170.1,169.38,169.48,13349.0,160.3353,160.3353,159.6566,159.7509,13349.0
2022-01-05 15:10:00,169.48,169.72,169.18,169.72,17058.0,159.7509,159.9771,159.4681,159.9771,17058.0
2022-01-05 15:20:00,169.63,169.77,169.49,169.73,17462.0,159.8923,160.0242,159.7603,159.9865,17462.0
2022-01-05 15:30:00,169.65,169.69,169.31,169.46,29501.0,159.9111,159.9488,159.5906,159.732,29501.0
2022-01-05 15:40:00,169.5,169.71,169.11,169.11,45934.0,159.7697,159.9677,159.4021,159.4021,45934.0
2022-01-05 15:50:00,169.11,169.32,168.83,169.08,136867.0,159.4021,159.6001,159.1382,159.3738,136867.0
2022-01-06 09:30:00,168.9,169.64,168.54,169.63,31424.0,159.2042,159.9017,158.8648,159.8923,31424.0
2022-01-06 09:40:00,169.55,170.31,168.95,168.95,10768.0,159.8169,160.5332,159.2513,159.2513,10768.0
2022-01-06 09:50:00,169.19,169.49,168.87,169.09,11608.0,159.4775,159.7603,159.1759,159.3833,11608.0
2022-01-06 10:00:00,169.14,169.31,168.89,169.04,37743.0,159.4304,159.5906,159.1948,159.3361,37743.0
2022-01-06 10:10:00,169.02,169.3,168.64,169.1,25046.0,159.3173,159.5812,158.9591,159.3927,25046.0
2022-01-06 10:20:00,169.16,169.67,169.01,169.51,11974.0,159.4493,159.93,159.3079,159.7792,11974.0
2022-01-06 10:30:00,169.56,170.0,169.46,169.99,9073.0,159.8263,160.241,159.732,160.2316,9073.0
2022-01-06 10:40:00,169.88,170.09,169.67,169.91,11682.0,160.1279,160.3259,159.93,160.1562,11682.0
2022-01-06 10:50:00,169.91,170.0,169.16,169.16,9359.0,160.1562,160.241,159.4493,159.4493,9359.0
2022-01-06 11:00:00,169.21,169.28,168.4,168.69,12512.0,159.4964,159.5624,158.7329,159.0062,12512.0
2022-01-06 11:10:00,168.73,169.26,168.73,169.09,6173.0,159.0439,159.5435,159.0439,159.3833,6173.0
2022-01-06 11:20:00,169.07,169.21,168.75,168.9,10886.0,159.3644,159.4964,159.0628,159.2042,10886.0
2022-01-06 11:30:00,168.9,169.28,168.8,169.09,18443.0,159.2042,159.5624,159.1099,159.3833,18443.0
2022-01-06 11:40:00,169.06,169.63,169.04,169.47,9649.0,159.355,159.8923,159.3361,159.7415,9649.0
2022-01-06 11:50:00,169.54,169.76,169.2,169.66,8573.0,159.8074,160.0148,159.487,159.9205,8573.0
2022-01-06 12:00:00,169.64,169.78,169.47,169.78,8835.0,159.9017,160.0337,159.7415,160.0337,8835.0
2022-01-06 12:10:00,169.73,169.85,169.54,169.76,12188.0,159.9865,160.0996,159.8074,160.0148,12188.0
2022-01-06 12:20:00,169.74,170.28,169.74,170.28,9842.0,159.996,160.505,159.996,160.505,9842.0
2022-01-06 12:30:00,170.28,170.74,170.26,170.46,11698.0,160.505,160.9386,160.4861,160.6746,11698.0
2022-01-06 12:40:00,170.38,170.49,170.17,170.27,13917.0,160.5992,160.7029,160.4013,160.4955,13917.0
2022-01-06 12:50:00,170.31,170.33,169.98,169.98,8510.0,160.5332,160.5521,160.2222,160.2222,8510.0
2022-01-06 13:00:00,169.95,169.96,169.81,169.9,7533.0,160.1939,160.2033,160.0619,160.1468,7533.0
2022-01-06 13:10:00,169.93,169.96,169.5,169.77,10297.0,160.175,160.2033,159.7697,160.0242,10297.0
2022-01-06 13:20:00,169.71,169.71,169.33,169.43,5147.0,159.9677,159.9677,159.6095,159.7038,5147.0
2022-01-06 13:30:00,169.42,169.5,169.17,169.28,7576.0,159.6943,159.7697,159.4587,159.5624,7576.0
2022-01-06 13:40:00,169.34,169.52,169.21,169.23,12086.0,159.6189,159.7886,159.4964,159.5152,12086.0
2022-01-06 13:50:00,169.2,169.46,169.2,169.45,10677.0,159.487,159.732,159.487,159.7226,10677.0
2022-01-06 14:00:00,169.44,169.5,169.18,169.33,22623.0,159.7132,159.7697,159.4681,159.6095,22623.0
2022-01-06 14:10:00,169.32,169.5,169.02,169.07,22342.0,159.6001,159.7697,159.3173,159.3644,22342.0
2022-01-06 14:20:00,169.1,169.4,169.1,169.27,11020.0,159.3927,159.6755,159.3927,159.5529,11020.0
2022-01-06 14:30:00,169.28,169.47,169.22,169.38,15712.0,159.5624,159.7415,159.5058,159.6566,15712.0
2022-01-06 14:40:00,169.37,169.64,169.28,169.57,16542.0,159.6472,159.9017,159.5624,159.8357,16542.0
2022-01-06 14:50:00,169.55,169.74,169.46,169.54,15204.0,159.8169,159.996,159.732,159.8074,15204.0
2022-01-06 15:00:00,169.55,169.69,169.47,169.49,16951.0,159.8169,159.9488,159.7415,159.7603,16951.0
2022-01-06 15:10:00,169.48,169.71,169.11,169.12,18857.0,159.7509,159.9677,159.4021,159.4115,18857.0
2022-01-06 15:20:00,169.15,169.27,169.0,169.21,32289.0,159.4398,159.5529,159.2984,159.4964,32289.0
2022-01-06 15:30:00,169.17,169.34,169.07,169.2,32953.0,159.4587,159.6189,159.3644,159.487,32953.0
2022-01-06 15:40:00,169.22,169.49,169.15,169.16,31952.0,159.5058,159.7603,159.4398,159.4493,31952.0
2022-01-06 15:50:00,169.23,169.46,168.99,169.42,78960.0,159.5152,159.732,159.289,159.6943,78960.0
2022-01-07 09:30:00,169.5,169.98,169.39,169.76,34815.0,159.7697,160.2222,159.666,160.0148,34815.0
2022-01-07 09:40:00,169.7,170.65,169.65,170.59,16786.0,159.9583,160.8537,159.9111,160.7972,16786.0
2022-01-07 09:50:00,170.49,170.87,170.47,170.61,14271.0,160.7029,161.0611,160.6841,160.816,14271.0
2022-01-07 10:00:00,170.62,170.88,170.38,170.45,16422.0,160.8254,161.0705,160.5992,160.6652,16422.0
2022-01-07 10:10:00,170.4,170.5,169.19,169.4,25134.0,160.6181,160.7123,159.4775,159.6755,25134.0
2022-01-07 10:20:00,169.44,170.02,169.4,170.02,11344.0,159.7132,160.2599,159.6755,160.2599,11344.0
2022-01-07 10:30:00,169.95,170.16,169.7,169.73,27027.0,160.1939,160.3918,159.9583,159.9865,27027.0
2022-01-07 10:40:00,169.78,169.93,169.57,169.62,21602.0,160.0337,160.175,159.8357,159.8828,21602.0
2022-01-07 10:50:00,169.61,169.93,169.15,169.74,23377.0,159.8734,160.175,159.4398,159.996,23377.0
2022-01-07 11:00:00,169.77,170.36,169.76,170.21,18934.0,160.0242,160.5804,160.0148,160.439,18934.0
2022-01-07 11:10:00,170.19,170.33,169.91,170.02,38496.0,160.4201,160.5521,160.1562,160.2599,38496.0
2022-01-07 11:20:00,169.97,170.24,169.84,170.09,20490.0,160.2128,160.4673,160.0902,160.3259,20490.0
2022-01-07 11:30:00,170.06,170.06,169.85,169.96,15768.0,160.2976,160.2976,160.0996,160.2033,15768.0
2022-01-07 11:40:00,170.01,170.03,169.81,170.0,10083.0,160.2505,160.2693,160.0619,160.241,10083.0
2022-01-07 11:50:00,170.05,170.4,169.99,170.14,31670.0,160.2882,160.6181,160.2316,160.373,31670.0
2022-01-07 12:00:00,170.18,170.26,169.89,169.89,10219.0,160.4107,160.4861,160.1373,160.1373,10219.0
2022-01-07 12:10:00,169.95,170.21,169.89,170.21,20302.0,160.1939,160.439,160.1373,160.439,20302.0
2022-01-07 12:20:00,170.2,170.35,170.04,170.35,7340.0,160.4295,160.5709,160.2787,160.5709,7340.0
2022-01-07 12:30:00,170.31,170.51,170.19,170.38,18747.0,160.5332,160.7218,160.4201,160.5992,18747.0
2022-01-07 12:40:00,170.42,170.44,170.16,170.24,10954.0,160.6369,160.6558,160.3918,160.4673,10954.0
2022-01-07 12:50:00,170.26,170.33,169.94,170.08,10893.0,160.4861,160.5521,160.1845,160.3164,10893.0
2022-01-07 13:00:00,170.06,170.15,169.79,169.82,12794.0,160.2976,160.3824,160.0431,160.0714,12794.0
2022-01-07 13:10:00,169.78,169.8,169.32,169.37,14078.0,160.0337,160.0525,159.6001,159.6472,14078.0
2022-01-07 13:20:00,169.4,169.65,169.35,169.51,26561.0,159.6755,159.9111,159.6283,159.7792,26561.0
2022-01-07 13:30:00,169.51,169.8,169.51,169.53,11291.0,159.7792,160.0525,159.7792,159.798,11291.0
2022-01-07 13:40:00,169.5,169.58,169.36,169.39,10205.0,159.7697,159.8451,159.6378,159.666,10205.0
2022-01-07 13:50:00,169.36,169.8,169.28,169.72,24632.0,159.6378,160.0525,159.5624,159.9771,24632.0
2022-01-07 14:00:00,169.66,169.84,169.66,169.73,27474.0,159.9205,160.0902,159.9205,159.9865,27474.0
2022-01-07 14:10:00,169.81,169.88,169.78,169.83,14820.0,160.0619,160.1279,160.0337,160.0808,14820.0
2022-01-07 14:20:00,169.82,169.85,168.89,169.02,71421.0,160.0714,160.0996,159.1948,159.3173,71421.0
2022-01-07 14:30:00,169.01,169.04,168.71,168.93,44304.0,159.3079,159.3361,159.0251,159.2325,44304.0
2022-01-07 14:40:00,168.93,169.28,168.77,169.21,59510.0,159.2325,159.5624,159.0816,159.4964,59510.0
2022-01-07 14:50:00,169.2,169.33,168.99,168.99,29361.0,159.487,159.6095,159.289,159.289,29361.0
2022-01-07 15:00:00,169.03,169.12,168.94,169.0,38390.0,159.3267,159.4115,159.2419,159.2984,38390.0
2022-01-07 15:10:00,168.97,169.01,168.79,168.88,26844.0,159.2702,159.3079,159.1005,159.1853,26844.0
2022-01-07 15:20:00,168.85,168.85,168.41,168.49,39986.0,159.157,159.157,158.7423,158.8177,39986.0
2022-01-07 15:30:00,168.5,168.6,168.18,168.53,60384.0,158.8271,158.9214,158.5255,158.8554,60384.0
2022-01-07 15:40:00,168.54,168.74,168.35,168.38,70636.0,158.8648,159.0534,158.6858,158.714,70636.0
2022-01-07 15:50:00,168.38,168.5,167.81,167.9,252570.0,158.714,158.8271,158.1767,158.2616,252570.0
2022-01-10 09:30:00,166.51,166.9,165.69,166.08,44233.0,156.9514,157.319,156.1784,156.5461,44233.0
2022-01-10 09:40:00,166.08,166.26,164.11,164.21,32497.0,156.5461,156.7157,154.6892,154.7834,32497.0
2022-01-10 09:50:00,164.09,164.6,163.81,164.0,33719.0,154.6703,155.151,154.4064,154.5855,33719.0
2022-01-10 10:00:00,164.1,164.25,163.75,164.17,39189.0,154.6797,154.8211,154.3498,154.7457,39189.0
2022-01-10 10:10:00,164.2,164.21,162.8,162.93,32259.0,154.774,154.7834,153.4544,153.5769,32259.0
2022-01-10 10:20:00,162.97,163.82,162.97,163.82,20912.0,153.6146,154.4158,153.6146,154.4158,20912.0
2022-01-10 10:30:00,163.84,164.51,163.83,164.23,35137.0,154.4347,155.0662,154.4252,154.8023,35137.0
2022-01-10 10:40:00,164.27,164.27,163.34,163.45,25403.0,154.84,154.84,153.9634,154.067,25403.0
2022-01-10 10:50:00,163.42,164.72,163.4,164.67,19785.0,154.0388,155.2641,154.0199,155.217,19785.0
2022-01-10 11:00:00,164.58,164.76,164.03,164.75,21495.0,155.1322,155.3018,154.6137,155.2924,21495.0
2022-01-10 11:10:00,164.7,165.22,164.65,165.15,37060.0,155.2453,155.7354,155.1982,155.6694,37060.0
2022-01-10 11:20:00,165.14,165.35,164.89,165.18,21076.0,155.66,155.858,155.4244,155.6977,21076.0
2022-01-10 11:30:00,165.13,165.13,164.43,164.46,10400.0,155.6506,155.6506,154.9908,155.0191,10400.0
2022-01-10 11:40:00,164.46,164.62,164.39,164.53,11776.0,155.0191,155.1699,154.9531,155.085,11776.0
2022-01-10 11:50:00,164.46,164.47,163.94,164.42,10837.0,155.0191,155.0285,154.5289,154.9814,10837.0
2022-01-10 12:00:00,164.55,164.55,163.84,163.99,13545.0,155.1039,155.1039,154.4347,154.576,13545.0
2022-01-10 12:10:00,163.99,164.47,163.96,164.34,21101.0,154.576,155.0285,154.5478,154.9059,21101.0
2022-01-10 12:20:00,164.3,164.35,164.13,164.17,19454.0,154.8682,154.9154,154.708,154.7457,19454.0
2022-01-10 12:30:00,164.17,164.2,163.96,164.15,27950.0,154.7457,154.774,154.5478,154.7269,27950.0
2022-01-10 12:40:00,164.18,164.57,164.18,164.43,11141.0,154.7551,155.1227,154.7551,154.9908,11141.0
2022-01-10 12:50:00,164.49,165.03,164.43,164.58,15464.0,155.0473,155.5563,154.9908,155.1322,15464.0
2022-01-10 13:00:00,164.59,164.95,164.59,164.92,16965.0,155.1416,155.4809,155.1416,155.4527,16965.0
2022-01-10 13:10:00,164.93,164.98,164.76,164.94,9882.0,155.4621,155.5092,155.3018,155.4715,9882.0
2022-01-10 13:20:00,164.92,165.14,164.78,164.99,9819.0,155.4527,155.66,155.3207,155.5186,9819.0
2022-01-10 13:30:00,165.0,165.22,164.95,165.06,11740.0,155.5281,155.7354,155.4809,155.5846,11740.0
2022-01-10 13:40:00,165.05,165.58,165.02,165.51,11312.0,155.5752,156.0748,155.5469,156.0088,11312.0
2022-01-10 13:50:00,165.52,165.86,165.45,165.61,21739.0,156.0182,156.3387,155.9522,156.103,21739.0
2022-01-10 14:00:00,165.61,166.05,165.51,166.05,13183.0,156.103,156.5178,156.0088,156.5178,13183.0
2022-01-10 14:10:00,166.04,166.04,165.68,165.88,18501.0,156.5084,156.5084,156.169,156.3575,18501.0
2022-01-10 14:20:00,165.9,165.95,165.75,165.89,24101.0,156.3764,156.4235,156.235,156.367,24101.0
2022-01-10 14:30:00,165.81,165.95,165.71,165.78,10701.0,156.2916,156.4235,156.1973,156.2633,10701.0
2022-01-10 14:40:00,165.81,165.91,165.49,165.54,20104.0,156.2916,156.3858,155.9899,156.0371,20104.0
2022-01-10 14:50:00,165.47,165.66,165.17,165.56,12939.0,155.9711,156.1502,155.6883,156.0559,12939.0
2022-01-10 15:00:00,165.6,165.79,165.11,165.42,11627.0,156.0936,156.2727,155.6317,155.9239,11627.0
2022-01-10 15:10:00,165.42,165.66,165.22,165.25,16240.0,155.9239,156.1502,155.7354,155.7637,16240.0
2022-01-10 15:20:00,165.22,165.44,165.09,165.38,15362.0,155.7354,155.9428,155.6129,155.8862,15362.0
2022-01-10 15:30:00,165.37,165.86,165.33,165.65,31089.0,155.8768,156.3387,155.8391,156.1407,31089.0
2022-01-10 15:40:00,165.67,165.88,165.4,165.75,48399.0,156.1596,156.3575,155.9051,156.235,48399.0
2022-01-10 15:50:00,165.82,166.51,165.82,166.42,137864.0,156.301,156.9514,156.301,156.8665,137864.0
2022-01-11 09:30:00,167.0,167.51,166.13,166.36,27172.0,157.4132,157.894,156.5932,156.81,27172.0
2022-01-11 09:40:00,166.15,166.15,164.75,164.8,12559.0,156.612,156.612,155.2924,155.3395,12559.0
2022-01-11 09:50:00,164.8,165.46,164.64,165.26,18657.0,155.3395,155.9617,155.1887,155.7731,18657.0
2022-01-11 10:00:00,165.3,165.59,165.13,165.18,23100.0,155.8108,156.0842,155.6506,155.6977,23100.0
2022-01-11 10:10:00,165.14,165.33,164.69,165.09,11528.0,155.66,155.8391,155.2359,155.6129,11528.0
2022-01-11 10:20:00,165.2,165.42,164.95,165.42,16328.0,155.7166,155.9239,155.4809,155.9239,16328.0
2022-01-11 10:30:00,165.41,165.68,165.24,165.56,15847.0,155.9145,156.169,155.7543,156.0559,15847.0
2022-01-11 10:40:00,165.46,165.6,164.89,165.3,9015.0,155.9617,156.0936,155.4244,155.8108,9015.0
2022-01-11 10:50:00,165.18,165.73,165.05,165.61,9066.0,155.6977,156.2162,155.5752,156.103,9066.0
2022-01-11 11:00:00,165.58,165.92,165.55,165.81,9358.0,156.0748,156.3952,156.0465,156.2916,9358.0
2022-01-11 11:10:00,165.83,166.12,165.79,166.12,4755.0,156.3104,156.5838,156.2727,156.5838,4755.0
2022-01-11 11:20:00,166.0,166.35,166.0,166.16,6699.0,156.4707,156.8006,156.4707,156.6215,6699.0
2022-01-11 11:30:00,166.17,166.67,166.1,166.46,14884.0,156.6309,157.1022,156.5649,156.9042,14884.0
2022-01-11 11:40:00,166.48,166.79,166.21,166.33,10202.0,156.9231,157.2153,156.6686,156.7817,10202.0
2022-01-11 11:50:00,166.39,166.44,166.24,166.37,4639.0,156.8383,156.8854,156.6969,156.8194,4639.0
2022-01-11 12:00:00,166.32,166.52,166.28,166.43,7102.0,156.7723,156.9608,156.7346,156.876,7102.0
2022-01-11 12:10:00,166.45,166.49,166.23,166.33,6893.0,156.8948,156.9325,156.6875,156.7817,6893.0
2022-01-11 12:20:00,166.4,166.4,165.83,165.85,16307.0,156.8477,156.8477,156.3104,156.3293,16307.0
2022-01-11 12:30:00,165.81,166.3,165.8,166.27,10249.0,156.2916,156.7534,156.2821,156.7252,10249.0
2022-01-11 12:40:00,166.22,166.38,166.2,166.31,10135.0,156.678,156.8288,156.6592,156.7629,10135.0
2022-01-11 12:50:00,166.32,166.62,166.26,166.59,8088.0,156.7723,157.0551,156.7157,157.0268,8088.0
2022-01-11 13:00:00,166.56,166.62,166.28,166.5,9725.0,156.9985,157.0551,156.7346,156.942,9725.0
2022-01-11 13:10:00,166.54,166.89,166.49,166.76,4782.0,156.9797,157.3096,156.9325,157.187,4782.0
2022-01-11 13:20:00,166.77,166.88,166.72,166.81,13201.0,157.1965,157.3001,157.1493,157.2342,13201.0
2022-01-11 13:30:00,166.84,166.96,166.75,166.96,5303.0,157.2624,157.3755,157.1776,157.3755,5303.0
2022-01-11 13:40:00,166.98,167.01,166.81,166.91,6957.0,157.3944,157.4227,157.2342,157.3284,6957.0
2022-01-11 13:50:00,166.95,167.24,166.95,167.06,13307.0,157.3661,157.6395,157.3661,157.4698,13307.0
2022-01-11 14:00:00,167.11,167.18,166.92,166.92,10448.0,157.5169,157.5829,157.3378,157.3378,10448.0
2022-01-11 14:10:00,166.97,167.1,166.9,167.1,7537.0,157.385,157.5075,157.319,157.5075,7537.0
2022-01-11 14:20:00,167.09,167.26,166.95,167.25,11875.0,157.4981,157.6583,157.3661,157.6489,11875.0
2022-01-11 14:30:00,167.26,167.43,167.14,167.34,9448.0,157.6583,157.8186,157.5452,157.7337,9448.0
2022-01-11 14:40:00,167.34,167.53,167.23,167.42,8657.0,157.7337,157.9128,157.63,157.8091,8657.0
2022-01-11 14:50:00,167.38,167.57,167.29,167.39,9826.0,157.7714,157.9505,157.6866,157.7809,9826.0
2022-01-11 15:00:00,167.42,167.82,167.42,167.79,13177.0,157.8091,158.1862,157.8091,158.1579,13177.0
2022-01-11 15:10:00,167.81,167.96,167.74,167.94,17634.0,158.1767,158.3181,158.1108,158.2993,17634.0
2022-01-11 15:20:00,167.96,168.03,167.62,167.62,23504.0,158.3181,158.3841,157.9977,157.9977,23504.0
2022-01-11 15:30:00,167.63,167.76,167.47,167.47,19045.0,158.0071,158.1296,157.8563,157.8563,19045.0
2022-01-11 15:40:00,167.45,167.67,167.42,167.44,35965.0,157.8374,158.0448,157.8091,157.828,35965.0
2022-01-11 15:50:00,167.48,167.82,167.27,167.77,88059.0,157.8657,158.1862,157.6677,158.139,88059.0
2022-01-12 09:30:00,169.17,170.69,168.69,170.64,76953.0,159.4587,160.8914,159.0062,160.8443,76953.0
2022-01-12 09:40:00,170.75,170.75,169.58,170.45,13810.0,160.948,160.948,159.8451,160.6652,13810.0
2022-01-12 09:50:00,170.49,170.69,170.09,170.29,31389.0,160.7029,160.8914,160.3259,160.5144,31389.0
2022-01-12 10:00:00,170.37,170.66,170.28,170.51,29899.0,160.5898,160.8631,160.505,160.7218,29899.0
2022-01-12 10:10:00,170.54,171.0,170.54,170.86,46873.0,160.75,161.1836,160.75,161.0517,46873.0
2022-01-12 10:20:00,170.9,171.04,170.41,170.56,16642.0,161.0894,161.2213,160.6275,160.7689,16642.0
2022-01-12 10:30:00,170.46,170.64,170.01,170.01,8437.0,160.6746,160.8443,160.2505,160.2505,8437.0
2022-01-12 10:40:00,170.06,170.36,169.91,170.22,32781.0,160.2976,160.5804,160.1562,160.4484,32781.0
2022-01-12 10:50:00,170.19,170.9,170.07,170.61,36558.0,160.4201,161.0894,160.307,160.816,36558.0
2022-01-12 11:00:00,170.66,171.02,170.27,170.36,18528.0,160.8631,161.2025,160.4955,160.5804,18528.0
2022-01-12 11:10:00,170.41,170.52,170.01,170.19,23624.0,160.6275,160.7312,160.2505,160.4201,23624.0
2022-01-12 11:20:00,170.23,171.14,170.17,171.11,46491.0,160.4578,161.3156,160.4013,161.2873,46491.0
2022-01-12 11:30:00,171.11,171.54,170.89,171.43,58386.0,161.2873,161.6926,161.0799,161.5889,58386.0
2022-01-12 11:40:00,171.49,171.89,171.29,171.74,63009.0,161.6455,162.0225,161.457,161.8811,63009.0
2022-01-12 11:50:00,171.66,171.66,171.09,171.22,92302.0,161.8057,161.8057,161.2685,161.391,92302.0
2022-01-12 12:00:00,171.19,171.23,170.9,170.97,7112.0,161.3627,161.4004,161.0894,161.1553,7112.0
2022-01-12 12:10:00,170.98,171.02,170.75,171.02,8446.0,161.1648,161.2025,160.948,161.2025,8446.0
2022-01-12 12:20:00,171.01,171.03,170.5,170.52,10127.0,161.1931,161.2119,160.7123,160.7312,10127.0
2022-01-12 12:30:00,170.54,170.78,170.43,170.49,7862.0,160.75,160.9763,160.6463,160.7029,7862.0
2022-01-12 12:40:00,170.55,170.76,170.45,170.73,8542.0,160.7595,160.9574,160.6652,160.9291,8542.0
2022-01-12 12:50:00,170.76,170.82,170.69,170.71,12497.0,160.9574,161.014,160.8914,160.9103,12497.0
2022-01-12 13:00:00,170.71,171.08,170.64,170.97,22546.0,160.9103,161.259,160.8443,161.1553,22546.0
2022-01-12 13:10:00,170.92,170.95,170.69,170.82,6698.0,161.1082,161.1365,160.8914,161.014,6698.0
2022-01-12 13:20:00,170.81,170.81,170.62,170.62,9644.0,161.0045,161.0045,160.8254,160.8254,9644.0
2022-01-12 13:30:00,170.54,170.93,170.46,170.68,14417.0,160.75,161.1176,160.6746,160.882,14417.0
2022-01-12 13:40:00,170.73,170.99,170.73,170.91,13195.0,160.9291,161.1742,160.9291,161.0988,13195.0
2022-01-12 13:50:00,170.9,170.91,170.71,170.77,13498.0,161.0894,161.0988,160.9103,160.9668,13498.0
2022-01-12 14:00:00,170.78,170.91,170.51,170.81,80134.0,160.9763,161.0988,160.7218,161.0045,80134.0
2022-01-12 14:10:00,170.83,171.09,170.76,171.08,24436.0,161.0234,161.2685,160.9574,161.259,24436.0
2022-01-12 14:20:00,171.12,171.72,171.12,171.68,34244.0,161.2967,161.8623,161.2967,161.8246,34244.0
2022-01-12 14:30:00,171.73,171.73,171.28,171.35,27108.0,161.8717,161.8717,161.4476,161.5135,27108.0
2022-01-12 14:40:00,171.34,171.39,171.13,171.18,13817.0,161.5041,161.5512,161.3062,161.3533,13817.0
2022-01-12 14:50:00,171.22,171.49,171.22,171.43,19677.0,161.391,161.6455,161.391,161.5889,19677.0
2022-01-12 15:00:00,171.46,171.56,170.83,170.95,13280.0,161.6172,161.7115,161.0234,161.1365,13280.0
2022-01-12 15:10:00,170.93,171.38,170.93,171.37,16294.0,161.1176,161.5418,161.1176,161.5324,16294.0
2022-01-12 15:20:00,171.39,171.55,171.24,171.48,27394.0,161.5512,161.7021,161.4098,161.6361,27394.0
2022-01-12 15:30:00,171.47,171.54,171.23,171.28,35326.0,161.6266,161.6926,161.4004,161.4476,35326.0
2022-01-12 15:40:00,171.28,171.8,171.26,171.67,43961.0,161.4476,161.9377,161.4287,161.8152,43961.0
2022-01-12 15:50:00,171.73,172.0,171.34,171.48,137985.0,161.8717,162.1262,161.5041,161.6361,137985.0
2022-01-13 09:30:00,171.54,172.29,171.08,171.6,28612.0,161.6926,162.3996,161.259,161.7492,28612.0
2022-01-13 09:40:00,171.57,171.76,171.38,171.75,11174.0,161.7209,161.9,161.5418,161.8906,11174.0
2022-01-13 09:50:00,171.81,171.86,171.39,171.58,8215.0,161.9471,161.9943,161.5512,161.7303,8215.0
2022-01-13 10:00:00,171.58,171.75,171.36,171.66,17620.0,161.7303,161.8906,161.523,161.8057,17620.0
2022-01-13 10:10:00,171.65,171.65,171.06,171.2,5234.0,161.7963,161.7963,161.2402,161.3721,5234.0
2022-01-13 10:20:00,171.06,171.34,170.94,170.97,8164.0,161.2402,161.5041,161.1271,161.1553,8164.0
2022-01-13 10:30:00,171.13,171.24,170.9,171.2,6309.0,161.3062,161.4098,161.0894,161.3721,6309.0
2022-01-13 10:40:00,171.21,171.44,171.02,171.3,7318.0,161.3816,161.5984,161.2025,161.4664,7318.0
2022-01-13 10:50:00,171.17,171.25,170.89,171.14,14374.0,161.3439,161.4193,161.0799,161.3156,14374.0
2022-01-13 11:00:00,171.16,171.34,171.14,171.33,11224.0,161.3344,161.5041,161.3156,161.4947,11224.0
2022-01-13 11:10:00,171.34,171.34,171.05,171.19,9107.0,161.5041,161.5041,161.2308,161.3627,9107.0
2022-01-13 11:20:00,171.11,171.58,171.1,171.55,5954.0,161.2873,161.7303,161.2779,161.7021,5954.0
2022-01-13 11:30:00,171.62,171.75,171.41,171.74,6039.0,161.768,161.8906,161.5701,161.8811,6039.0
2022-01-13 11:40:00,171.7,171.86,171.67,171.81,6074.0,161.8434,161.9943,161.8152,161.9471,6074.0
2022-01-13 11:50:00,171.76,171.91,171.74,171.91,6705.0,161.9,162.0414,161.8811,162.0414,6705.0
2022-01-13 12:00:00,171.87,171.87,171.47,171.53,3754.0,162.0037,162.0037,161.6266,161.6832,3754.0
2022-01-13 12:10:00,171.5,171.61,170.81,170.81,7298.0,161.6549,161.7586,161.0045,161.0045,7298.0
2022-01-13 12:20:00,170.75,170.8,170.37,170.76,12204.0,160.948,160.9951,160.5898,160.9574,12204.0
2022-01-13 12:30:00,170.72,171.18,170.56,171.18,7468.0,160.9197,161.3533,160.7689,161.3533,7468.0
2022-01-13 12:40:00,171.15,171.15,170.9,170.92,23387.0,161.325,161.325,161.0894,161.1082,23387.0
2022-01-13 12:50:00,170.9,170.9,170.52,170.62,8740.0,161.0894,161.0894,160.7312,160.8254,8740.0
2022-01-13 13:00:00,170.65,171.41,170.52,171.35,32418.0,160.8537,161.5701,160.7312,161.5135,32418.0
2022-01-13 13:10:00,171.34,171.49,171.15,171.16,7402.0,161.5041,161.6455,161.325,161.3344,7402.0
2022-01-13 13:20:00,171.1,171.57,171.1,171.49,18953.0,161.2779,161.7209,161.2779,161.6455,18953.0
2022-01-13 13:30:00,171.46,171.66,171.43,171.66,19069.0,161.6172,161.8057,161.5889,161.8057,19069.0
2022-01-13 13:40:00,171.66,171.85,171.6,171.85,20084.0,161.8057,161.9848,161.7492,161.9848,20084.0
2022-01-13 13:50:00,171.84,171.96,171.78,171.96,8591.0,161.9754,162.0885,161.9188,162.0885,8591.0
2022-01-13 14:00:00,171.89,172.29,171.89,172.25,30870.0,162.0225,162.3996,162.0225,162.3619,30870.0
2022-01-13 14:10:00,172.25,172.28,172.07,172.17,33550.0,162.3619,162.3901,162.1922,162.2865,33550.0
2022-01-13 14:20:00,172.17,172.28,172.1,172.21,39824.0,162.2865,162.3901,162.2205,162.3242,39824.0
2022-01-13 14:30:00,172.2,172.28,171.53,171.63,32129.0,162.3147,162.3901,161.6832,161.7775,32129.0
2022-01-13 14:40:00,171.63,172.04,171.63,171.84,10086.0,161.7775,162.1639,161.7775,161.9754,10086.0
2022-01-13 14:50:00,171.88,172.12,171.88,172.11,9582.0,162.0131,162.2393,162.0131,162.2299,9582.0
2022-01-13 15:00:00,172.08,172.09,171.7,171.76,11348.0,162.2016,162.2111,161.8434,161.9,11348.0
2022-01-13 15:10:00,171.72,171.84,171.5,171.8,40544.0,161.8623,161.9754,161.6549,161.9377,40544.0
2022-01-13 15:20:00,171.79,171.95,171.68,171.83,15756.0,161.9283,162.0791,161.8246,161.966,15756.0
2022-01-13 15:30:00,171.83,171.9,171.07,171.07,20737.0,161.966,162.032,161.2496,161.2496,20737.0
2022-01-13 15:40:00,171.06,171.18,170.67,170.72,29528.0,161.2402,161.3533,160.8726,160.9197,29528.0
2022-01-13 15:50:00,170.74,171.24,170.52,171.23,136904.0,160.9386,161.4098,160.7312,161.4004,136904.0
2022-01-14 09:30:00,168.94,169.04,167.6,168.91,42626.0,159.2419,159.3361,157.9788,159.2136,42626.0
2022-01-14 09:40:00,168.9,169.75,168.6,169.65,80023.0,159.2042,160.0054,158.9214,159.9111,80023.0
2022-01-14 09:50:00,169.65,169.92,169.61,169.87,34923.0,159.9111,160.1656,159.8734,160.1185,34923.0
2022-01-14 10:00:00,169.97,170.04,169.6,169.7,57330.0,160.2128,160.2787,159.864,159.9583,57330.0
2022-01-14 10:10:00,169.67,169.96,169.52,169.9,49951.0,159.93,160.2033,159.7886,160.1468,49951.0
2022-01-14 10:20:00,169.95,169.95,169.66,169.75,82385.0,160.1939,160.1939,159.9205,160.0054,82385.0
2022-01-14 10:30:00,169.75,169.88,169.13,169.75,63151.0,160.0054,160.1279,159.421,160.0054,63151.0
2022-01-14 10:40:00,169.75,169.85,169.35,169.35,62328.0,160.0054,160.0996,159.6283,159.6283,62328.0
2022-01-14 10:50:00,169.17,169.61,169.0,169.43,40042.0,159.4587,159.8734,159.2984,159.7038,40042.0
2022-01-14 11:00:00,169.49,169.88,169.33,169.67,37613.0,159.7603,160.1279,159.6095,159.93,37613.0
2022-01-14 11:10:00,169.65,169.65,168.73,168.77,26096.0,159.9111,159.9111,159.0439,159.0816,26096.0
2022-01-14 11:20:00,168.83,169.0,168.44,168.69,25534.0,159.1382,159.2984,158.7706,159.0062,25534.0
2022-01-14 11:30:00,168.74,168.92,168.13,168.5,28256.0,159.0534,159.223,158.4784,158.8271,28256.0
2022-01-14 11:40:00,168.51,169.59,168.48,169.53,14847.0,158.8366,159.8546,158.8083,159.798,14847.0
2022-01-14 11:50:00,169.39,169.72,169.39,169.52,7154.0,159.666,159.9771,159.666,159.7886,7154.0
2022-01-14 12:00:00,169.48,169.48,168.92,169.09,24693.0,159.7509,159.7509,159.223,159.3833,24693.0
2022-01-14 12:10:00,169.05,169.15,168.89,169.04,11457.0,159.3456,159.4398,159.1948,159.3361,11457.0
2022-01-14 12:20:00,168.97,169.07,168.88,169.04,23924.0,159.2702,159.3644,159.1853,159.3361,23924.0
2022-01-14 12:30:00,169.11,169.46,169.05,169.3,14532.0,159.4021,159.732,159.3456,159.5812,14532.0
2022-01-14 12:40:00,169.3,169.34,168.89,169.03,17625.0,159.5812,159.6189,159.1948,159.3267,17625.0
2022-01-14 12:50:00,169.03,169.05,168.46,168.67,52958.0,159.3267,159.3456,158.7894,158.9874,52958.0
2022-01-14 13:00:00,168.68,168.95,168.67,168.9,84975.0,158.9968,159.2513,158.9874,159.2042,84975.0
2022-01-14 13:10:00,168.9,169.02,168.68,168.74,87912.0,159.2042,159.3173,158.9968,159.0534,87912.0
2022-01-14 13:20:00,168.62,168.71,168.26,168.71,111541.0,158.9403,159.0251,158.6009,159.0251,111541.0
2022-01-14 13:30:00,168.67,168.71,168.47,168.67,13887.0,158.9874,159.0251,158.7989,158.9874,13887.0
2022-01-14 13:40:00,168.62,168.91,168.54,168.73,14893.0,158.9403,159.2136,158.8648,159.0439,14893.0
2022-01-14 13:50:00,168.76,169.13,168.76,169.09,29995.0,159.0722,159.421,159.0722,159.3833,29995.0
2022-01-14 14:00:00,169.1,169.4,169.02,169.13,30994.0,159.3927,159.6755,159.3173,159.421,30994.0
2022-01-14 14:10:00,169.13,169.34,168.96,169.24,13889.0,159.421,159.6189,159.2607,159.5247,13889.0
2022-01-14 14:20:00,169.3,169.5,169.0,169.0,19253.0,159.5812,159.7697,159.2984,159.2984,19253.0
2022-01-14 14:30:00,169.03,169.72,168.97,169.66,61191.0,159.3267,159.9771,159.2702,159.9205,61191.0
2022-01-14 14:40:00,169.62,169.84,169.52,169.82,10859.0,159.8828,160.0902,159.7886,160.0714,10859.0
2022-01-14 14:50:00,169.79,170.03,169.75,169.8,16738.0,160.0431,160.2693,160.0054,160.0525,16738.0
2022-01-14 15:00:00,169.85,170.19,169.81,169.89,14182.0,160.0996,160.4201,160.0619,160.1373,14182.0
2022-01-14 15:10:00,170.01,170.62,169.94,170.6,25790.0,160.2505,160.8254,160.1845,160.8066,25790.0
2022-01-14 15:20:00,170.61,171.1,170.56,171.01,79992.0,160.816,161.2779,160.7689,161.1931,79992.0
2022-01-14 15:30:00,171.06,171.4,170.97,171.4,49148.0,161.2402,161.5607,161.1553,161.5607,49148.0
2022-01-14 15:40:00,171.37,171.53,171.21,171.29,102584.0,161.5324,161.6832,161.3816,161.457,102584.0
2022-01-14 15:50:00,171.35,171.71,170.68,170.95,284347.0,161.5135,161.8529,160.882,161.1365,284347.0
2022-01-18 09:30:00,168.51,169.17,166.66,166.76,50971.0,158.8366,159.4587,157.0928,157.187,50971.0
2022-01-18 09:40:00,166.92,167.47,166.41,167.0,14562.0,157.3378,157.8563,156.8571,157.4132,14562.0
2022-01-18 09:50:00,167.0,167.05,165.34,165.5,66986.0,157.4132,157.4604,155.8485,155.9994,66986.0
2022-01-18 10:00:00,165.48,165.73,164.83,165.59,37387.0,155.9805,156.2162,155.3678,156.0842,37387.0
2022-01-18 10:10:00,165.58,165.91,164.93,165.21,34038.0,156.0748,156.3858,155.4621,155.726,34038.0
2022-01-18 10:20:00,165.13,165.54,164.69,165.52,26841.0,155.6506,156.0371,155.2359,156.0182,26841.0
2022-01-18 10:30:00,165.62,165.79,165.43,165.5,12359.0,156.1125,156.2727,155.9334,155.9994,12359.0
2022-01-18 10:40:00,165.52,166.02,165.52,165.78,12310.0,156.0182,156.4895,156.0182,156.2633,12310.0
2022-01-18 10:50:00,165.84,165.91,165.54,165.79,8142.0,156.3198,156.3858,156.0371,156.2727,8142.0
2022-01-18 11:00:00,165.72,166.19,165.66,165.95,12121.0,156.2067,156.6497,156.1502,156.4235,12121.0
2022-01-18 11:10:00,166.14,166.54,165.92,166.54,11300.0,156.6026,156.9797,156.3952,156.9797,11300.0
2022-01-18 11:20:00,166.61,166.88,166.44,166.5,12638.0,157.0456,157.3001,156.8854,156.942,12638.0
2022-01-18 11:30:00,166.51,166.53,165.91,166.33,9686.0,156.9514,156.9702,156.3858,156.7817,9686.0
2022-01-18 11:40:00,166.27,166.27,166.0,166.21,13675.0,156.7252,156.7252,156.4707,156.6686,13675.0
2022-01-18 11:50:00,166.21,166.58,166.06,166.58,37704.0,156.6686,157.0174,156.5272,157.0174,37704.0
2022-01-18 12:00:00,166.67,166.76,165.6,165.6,10335.0,157.1022,157.187,156.0936,156.0936,10335.0
2022-01-18 12:10:00,165.67,166.12,165.65,166.07,13538.0,156.1596,156.5838,156.1407,156.5366,13538.0
2022-01-18 12:20:00,166.05,166.2,165.88,166.09,18227.0,156.5178,156.6592,156.3575,156.5555,18227.0
2022-01-18 12:30:00,166.02,166.46,165.96,166.4,9971.0,156.4895,156.9042,156.4329,156.8477,9971.0
2022-01-18 12:40:00,166.49,166.73,166.31,166.33,8491.0,156.9325,157.1587,156.7629,156.7817,8491.0
2022-01-18 12:50:00,166.37,166.59,166.19,166.26,21219.0,156.8194,157.0268,156.6497,156.7157,21219.0
2022-01-18 13:00:00,166.16,166.23,165.87,166.23,8367.0,156.6215,156.6875,156.3481,156.6875,8367.0
2022-01-18 13:10:00,166.22,166.6,166.19,166.47,21434.0,156.678,157.0362,156.6497,156.9137,21434.0
2022-01-18 13:20:00,166.5,166.5,166.2,166.47,19661.0,156.942,156.942,156.6592,156.9137,19661.0
2022-01-18 13:30:00,166.4,166.51,166.17,166.49,13832.0,156.8477,156.9514,156.6309,156.9325,13832.0
2022-01-18 13:40:00,166.5,166.81,166.39,166.67,18608.0,156.942,157.2342,156.8383,157.1022,18608.0
2022-01-18 13:50:00,166.71,166.91,166.52,166.77,19447.0,157.1399,157.3284,156.9608,157.1965,19447.0
2022-01-18 14:00:00,166.8,166.9,166.65,166.72,6037.0,157.2247,157.319,157.0833,157.1493,6037.0
2022-01-18 14:10:00,166.67,166.83,166.59,166.78,8154.0,157.1022,157.253,157.0268,157.2059,8154.0
2022-01-18 14:20:00,166.73,166.8,166.57,166.73,10603.0,157.1587,157.2247,157.0079,157.1587,10603.0
2022-01-18 14:30:00,166.76,167.11,166.76,166.95,14056.0,157.187,157.5169,157.187,157.3661,14056.0
2022-01-18 14:40:00,166.92,167.14,166.83,167.09,9565.0,157.3378,157.5452,157.253,157.4981,9565.0
2022-01-18 14:50:00,167.07,167.37,167.07,167.28,24585.0,157.4792,157.762,157.4792,157.6772,24585.0
2022-01-18 15:00:00,167.21,167.25,166.9,166.9,13917.0,157.6112,157.6489,157.319,157.319,13917.0
2022-01-18 15:10:00,166.88,166.95,166.22,166.22,15663.0,157.3001,157.3661,156.678,156.678,15663.0
2022-01-18 15:20:00,166.2,166.73,166.14,166.72,36493.0,156.6592,157.1587,156.6026,157.1493,36493.0
2022-01-18 15:30:00,166.69,166.72,166.34,166.45,29589.0,157.121,157.1493,156.7911,156.8948,29589.0
2022-01-18 15:40:00,166.48,166.51,166.07,166.46,53154.0,156.9231,156.9514,156.5366,156.9042,53154.0
2022-01-18 15:50:00,166.55,166.91,166.03,166.67,136898.0,156.9891,157.3284,156.4989,157.1022,136898.0
2022-01-19 09:30:00,166.79,167.13,166.16,166.91,34929.0,157.2153,157.5358,156.6215,157.3284,34929.0
2022-01-19 09:40:00,166.78,166.79,166.02,166.13,55310.0,157.2059,157.2153,156.4895,156.5932,55310.0
2022-01-19 09:50:00,166.1,166.33,165.78,166.01,11978.0,156.5649,156.7817,156.2633,156.4801,11978.0
2022-01-19 10:00:00,166.02,166.02,164.33,164.44,36639.0,156.4895,156.4895,154.8965,155.0002,36639.0
2022-01-19 10:10:00,164.38,165.17,164.38,164.9,48371.0,154.9437,155.6883,154.9437,155.4338,48371.0
2022-01-19 10:20:00,164.96,164.98,164.31,164.41,22053.0,155.4904,155.5092,154.8777,154.9719,22053.0
2022-01-19 10:30:00,164.42,164.71,164.25,164.71,25042.0,154.9814,155.2547,154.8211,155.2547,25042.0
2022-01-19 10:40:00,164.77,165.46,164.62,165.19,16619.0,155.3113,155.9617,155.1699,155.7072,16619.0
2022-01-19 10:50:00,165.25,165.69,165.24,165.47,18027.0,155.7637,156.1784,155.7543,155.9711,18027.0
2022-01-19 11:00:00,165.41,165.46,165.16,165.25,13738.0,155.9145,155.9617,155.6789,155.7637,13738.0
2022-01-19 11:10:00,165.25,165.25,164.33,164.56,49877.0,155.7637,155.7637,154.8965,155.1133,49877.0
2022-01-19 11:20:00,164.53,164.72,163.82,164.13,34023.0,155.085,155.2641,154.4158,154.708,34023.0
2022-01-19 11:30:00,164.17,164.73,164.12,164.68,39109.0,154.7457,155.2736,154.6986,155.2264,39109.0
2022-01-19 11:40:00,164.65,165.64,164.5,165.54,17244.0,155.1982,156.1313,155.0568,156.0371,17244.0
2022-01-19 11:50:00,165.53,165.73,165.41,165.71,12317.0,156.0276,156.2162,155.9145,156.1973,12317.0
2022-01-19 12:00:00,165.76,166.1,165.76,166.02,15576.0,156.2444,156.5649,156.2444,156.4895,15576.0
2022-01-19 12:10:00,165.99,166.28,165.93,166.03,20539.0,156.4612,156.7346,156.4047,156.4989,20539.0
2022-01-19 12:20:00,166.03,166.29,166.03,166.29,29411.0,156.4989,156.744,156.4989,156.744,29411.0
2022-01-19 12:30:00,166.32,166.49,165.94,165.97,18969.0,156.7723,156.9325,156.4141,156.4424,18969.0
2022-01-19 12:40:00,165.94,166.24,165.71,166.06,15296.0,156.4141,156.6969,156.1973,156.5272,15296.0
2022-01-19 12:50:00,166.03,166.06,165.74,166.01,12801.0,156.4989,156.5272,156.2256,156.4801,12801.0
2022-01-19 13:00:00,166.0,166.4,165.73,166.32,20766.0,156.4707,156.8477,156.2162,156.7723,20766.0
2022-01-19 13:10:00,166.3,166.39,166.19,166.37,13911.0,156.7534,156.8383,156.6497,156.8194,13911.0
2022-01-19 13:20:00,166.33,166.33,165.94,165.99,23264.0,156.7817,156.7817,156.4141,156.4612,23264.0
2022-01-19 13:30:00,165.84,165.98,165.65,165.77,11497.0,156.3198,156.4518,156.1407,156.2539,11497.0
2022-01-19 13:40:00,165.72,165.75,165.31,165.41,12725.0,156.2067,156.235,155.8203,155.9145,12725.0
2022-01-19 13:50:00,165.25,165.49,165.23,165.23,13642.0,155.7637,155.9899,155.7449,155.7449,13642.0
2022-01-19 14:00:00,165.2,165.35,164.46,164.48,24898.0,155.7166,155.858,155.0191,155.0379,24898.0
2022-01-19 14:10:00,164.5,164.66,164.28,164.42,17918.0,155.0568,155.2076,154.8494,154.9814,17918.0
2022-01-19 14:20:00,164.42,164.53,164.19,164.19,20112.0,154.9814,155.085,154.7646,154.7646,20112.0
2022-01-19 14:30:00,164.11,164.43,164.09,164.33,15528.0,154.6892,154.9908,154.6703,154.8965,15528.0
2022-01-19 14:40:00,164.36,164.61,164.24,164.33,15107.0,154.9248,155.1604,154.8117,154.8965,15107.0
2022-01-19 14:50:00,164.36,164.74,164.21,164.65,23295.0,154.9248,155.283,154.7834,155.1982,23295.0
2022-01-19 15:00:00,164.67,164.87,164.49,164.62,17751.0,155.217,155.4055,155.0473,155.1699,17751.0
2022-01-19 15:10:00,164.63,165.0,164.61,164.73,20837.0,155.1793,155.5281,155.1604,155.2736,20837.0
2022-01-19 15:20:00,164.77,164.83,164.36,164.4,21697.0,155.3113,155.3678,154.9248,154.9625,21697.0
2022-01-19 15:30:00,164.33,164.39,163.98,164.01,28480.0,154.8965,154.9531,154.5666,154.5949,28480.0
2022-01-19 15:40:00,163.96,164.15,163.88,164.04,40047.0,154.5478,154.7269,154.4724,154.6232,40047.0
2022-01-19 15:50:00,164.02,164.03,163.19,163.41,193172.0,154.6043,154.6137,153.822,154.0293,193172.0
2022-01-20 09:30:00,163.99,164.84,163.85,164.18,27727.0,154.576,155.3772,154.4441,154.7551,27727.0
2022-01-20 09:40:00,164.02,164.21,163.5,163.5,22993.0,154.6043,154.7834,154.1142,154.1142,22993.0
2022-01-20 09:50:00,163.55,164.39,163.47,164.24,39636.0,154.1613,154.9531,154.0859,154.8117,39636.0
2022-01-20 10:00:00,164.33,164.66,164.08,164.62,74399.0,154.8965,155.2076,154.6609,155.1699,74399.0
2022-01-20 10:10:00,164.64,164.9,164.31,164.37,34061.0,155.1887,155.4338,154.8777,154.9342,34061.0
2022-01-20 10:20:00,164.32,164.54,164.09,164.36,11347.0,154.8871,155.0945,154.6703,154.9248,11347.0
2022-01-20 10:30:00,164.33,164.85,164.25,164.85,40684.0,154.8965,155.3867,154.8211,155.3867,40684.0
2022-01-20 10:40:00,164.84,165.22,164.63,165.2,45308.0,155.3772,155.7354,155.1793,155.7166,45308.0
2022-01-20 10:50:00,165.12,165.16,164.96,165.13,23278.0,155.6412,155.6789,155.4904,155.6506,23278.0
2022-01-20 11:00:00,165.14,165.32,165.07,165.07,34799.0,155.66,155.8297,155.594,155.594,34799.0
2022-01-20 11:10:00,165.07,165.07,164.65,164.87,14887.0,155.594,155.594,155.1982,155.4055,14887.0
2022-01-20 11:20:00,164.83,164.9,164.58,164.86,24207.0,155.3678,155.4338,155.1322,155.3961,24207.0
2022-01-20 11:30:00,164.89,165.17,164.86,164.98,8313.0,155.4244,155.6883,155.3961,155.5092,8313.0
2022-01-20 11:40:00,165.02,165.02,164.35,164.35,16432.0,155.5469,155.5469,154.9154,154.9154,16432.0
2022-01-20 11:50:00,164.34,164.53,164.15,164.27,31143.0,154.9059,155.085,154.7269,154.84,31143.0
2022-01-20 12:00:00,164.31,164.46,164.06,164.12,91958.0,154.8777,155.0191,154.642,154.6986,91958.0
2022-01-20 12:10:00,164.16,164.38,164.07,164.25,18319.0,154.7363,154.9437,154.6514,154.8211,18319.0
2022-01-20 12:20:00,164.25,164.38,164.17,164.38,14144.0,154.8211,154.9437,154.7457,154.9437,14144.0
2022-01-20 12:30:00,164.41,164.5,164.32,164.45,15865.0,154.9719,155.0568,154.8871,155.0096,15865.0
2022-01-20 12:40:00,164.47,164.47,164.24,164.32,12915.0,155.0285,155.0285,154.8117,154.8871,12915.0
2022-01-20 12:50:00,164.34,164.39,164.11,164.36,20656.0,154.9059,154.9531,154.6892,154.9248,20656.0
2022-01-20 13:00:00,164.37,164.4,163.97,164.02,11725.0,154.9342,154.9625,154.5572,154.6043,11725.0
2022-01-20 13:10:00,164.0,164.24,163.93,164.0,8640.0,154.5855,154.8117,154.5195,154.5855,8640.0
2022-01-20 13:20:00,164.13,164.33,164.02,164.16,7835.0,154.708,154.8965,154.6043,154.7363,7835.0
2022-01-20 13:30:00,164.17,164.17,163.85,163.95,10000.0,154.7457,154.7457,154.4441,154.5383,10000.0
2022-01-20 13:40:00,163.91,164.0,163.77,163.91,9213.0,154.5006,154.5855,154.3687,154.5006,9213.0
2022-01-20 13:50:00,163.96,164.0,163.64,163.69,14882.0,154.5478,154.5855,154.2461,154.2933,14882.0
2022-01-20 14:00:00,163.73,164.3,163.58,164.3,95235.0,154.331,154.8682,154.1896,154.8682,95235.0
2022-01-20 14:10:00,164.3,164.33,163.65,163.94,9285.0,154.8682,154.8965,154.2556,154.5289,9285.0
2022-01-20 14:20:00,163.94,164.49,163.63,163.63,44512.0,154.5289,155.0473,154.2367,154.2367,44512.0
2022-01-20 14:30:00,163.56,163.68,163.47,163.52,7069.0,154.1707,154.2838,154.0859,154.133,7069.0
2022-01-20 14:40:00,163.51,163.56,163.25,163.47,10770.0,154.1236,154.1707,153.8785,154.0859,10770.0
2022-01-20 14:50:00,163.49,163.71,163.4,163.49,8858.0,154.1047,154.3121,154.0199,154.1047,8858.0
2022-01-20 15:00:00,163.57,163.68,163.06,163.09,13852.0,154.1801,154.2838,153.6994,153.7277,13852.0
2022-01-20 15:10:00,163.16,163.46,163.11,163.41,23756.0,153.7937,154.0765,153.7466,154.0293,23756.0
2022-01-20 15:20:00,163.38,163.38,162.55,162.62,28595.0,154.0011,154.0011,153.2187,153.2847,28595.0
2022-01-20 15:30:00,162.59,162.64,161.93,162.28,22606.0,153.2564,153.3035,152.6343,152.9642,22606.0
2022-01-20 15:40:00,162.3,162.32,161.53,161.53,42503.0,152.9831,153.0019,152.2573,152.2573,42503.0
2022-01-20 15:50:00,161.53,161.88,160.77,161.01,135516.0,152.2573,152.5872,151.5409,151.7671,135516.0
2022-01-21 09:30:00,161.35,161.74,160.52,161.14,133879.0,152.0876,152.4552,151.3052,151.8896,133879.0
2022-01-21 09:40:00,161.13,161.48,160.71,160.96,27453.0,151.8802,152.2101,151.4843,151.72,27453.0
2022-01-21 09:50:00,161.08,161.24,160.64,161.11,19619.0,151.8331,151.9839,151.4183,151.8614,19619.0
2022-01-21 10:00:00,161.21,161.43,160.67,161.04,45186.0,151.9556,152.163,151.4466,151.7954,45186.0
2022-01-21 10:10:00,160.96,160.96,160.09,160.38,47623.0,151.72,151.72,150.8999,151.1733,47623.0
2022-01-21 10:20:00,160.4,161.75,159.61,161.43,64988.0,151.1921,152.4646,150.4475,152.163,64988.0
2022-01-21 10:30:00,161.53,162.05,161.25,161.44,28259.0,152.2573,152.7474,151.9933,152.1724,28259.0
2022-01-21 10:40:00,161.49,162.44,161.16,162.32,50826.0,152.2196,153.115,151.9085,153.0019,50826.0
2022-01-21 10:50:00,162.3,163.19,162.3,162.89,36111.0,152.9831,153.822,152.9831,153.5392,36111.0
2022-01-21 11:00:00,162.98,163.41,162.41,163.34,21693.0,153.624,154.0293,153.0867,153.9634,21693.0
2022-01-21 11:10:00,163.33,163.52,163.03,163.34,19585.0,153.9539,154.133,153.6711,153.9634,19585.0
2022-01-21 11:20:00,163.42,163.74,163.28,163.61,29775.0,154.0388,154.3404,153.9068,154.2179,29775.0
2022-01-21 11:30:00,163.51,163.52,162.31,162.31,22422.0,154.1236,154.133,152.9925,152.9925,22422.0
2022-01-21 11:40:00,162.38,162.68,162.14,162.3,14077.0,153.0585,153.3412,152.8322,152.9831,14077.0
2022-01-21 11:50:00,162.49,162.5,162.06,162.3,16914.0,153.1621,153.1716,152.7568,152.9831,16914.0
2022-01-21 12:00:00,162.24,162.25,161.6,161.9,15641.0,152.9265,152.9359,152.3232,152.606,15641.0
2022-01-21 12:10:00,161.84,161.95,161.5,161.7,13513.0,152.5495,152.6531,152.229,152.4175,13513.0
2022-01-21 12:20:00,161.71,161.96,161.58,161.93,12664.0,152.4269,152.6626,152.3044,152.6343,12664.0
2022-01-21 12:30:00,161.83,162.37,161.59,162.33,17788.0,152.54,153.049,152.3138,153.0113,17788.0
2022-01-21 12:40:00,162.23,162.37,161.36,161.37,10078.0,152.9171,153.049,152.097,152.1064,10078.0
2022-01-21 12:50:00,161.4,161.98,161.4,161.77,18967.0,152.1347,152.6814,152.1347,152.4835,18967.0
2022-01-21 13:00:00,161.75,162.0,161.63,161.76,6513.0,152.4646,152.7003,152.3515,152.4741,6513.0
2022-01-21 13:10:00,161.86,162.34,161.69,161.79,21866.0,152.5683,153.0208,152.4081,152.5023,21866.0
2022-01-21 13:20:00,161.68,161.68,161.14,161.4,11087.0,152.3986,152.3986,151.8896,152.1347,11087.0
2022-01-21 13:30:00,161.39,162.04,161.34,161.89,9926.0,152.1253,152.738,152.0782,152.5966,9926.0
2022-01-21 13:40:00,161.85,162.21,161.59,161.81,13250.0,152.5589,152.8982,152.3138,152.5212,13250.0
2022-01-21 13:50:00,161.86,162.04,161.48,161.57,13670.0,152.5683,152.738,152.2101,152.295,13670.0
2022-01-21 14:00:00,161.63,161.99,161.47,161.63,9972.0,152.3515,152.6909,152.2007,152.3515,9972.0
2022-01-21 14:10:00,161.72,161.88,161.56,161.63,6308.0,152.4364,152.5872,152.2855,152.3515,6308.0
2022-01-21 14:20:00,161.57,161.8,161.05,161.11,11793.0,152.295,152.5118,151.8048,151.8614,11793.0
2022-01-21 14:30:00,161.15,161.57,161.09,161.57,17184.0,151.8991,152.295,151.8425,152.295,17184.0
2022-01-21 14:40:00,161.66,161.76,161.45,161.65,14848.0,152.3798,152.4741,152.1818,152.3704,14848.0
2022-01-21 14:50:00,161.6,161.65,161.0,161.01,15477.0,152.3232,152.3704,151.7577,151.7671,15477.0
2022-01-21 15:00:00,160.92,161.02,160.46,160.62,22218.0,151.6823,151.7765,151.2487,151.3995,22218.0
2022-01-21 15:10:00,160.58,161.19,160.45,161.0,21373.0,151.3618,151.9368,151.2393,151.7577,21373.0
2022-01-21 15:20:00,161.01,161.02,160.38,160.49,36522.0,151.7671,151.7765,151.1733,151.277,36522.0
2022-01-21 15:30:00,160.46,160.82,160.33,160.82,26755.0,151.2487,151.588,151.1261,151.588,26755.0
2022-01-21 15:40:00,160.82,161.47,160.82,161.31,53179.0,151.588,152.2007,151.588,152.0499,53179.0
2022-01-21 15:50:00,161.24,161.24,160.4,160.49,133637.0,151.9839,151.9839,151.1921,151.277,133637.0
2022-01-24 09:30:00,157.54,157.86,156.38,157.86,58178.0,148.4963,148.7979,147.4029,148.7979,58178.0
2022-01-24 09:40:00,157.64,158.0,156.32,156.48,10901.0,148.5906,148.9299,147.3463,147.4972,10901.0
2022-01-24 09:50:00,156.36,157.04,155.46,155.46,55158.0,147.384,148.025,146.5357,146.5357,55158.0
2022-01-24 10:00:00,155.47,155.83,154.68,154.79,30522.0,146.5451,146.8845,145.8005,145.9042,30522.0
2022-01-24 10:10:00,154.71,155.41,154.53,155.1,36265.0,145.8288,146.4886,145.6591,146.1964,36265.0
2022-01-24 10:20:00,155.11,156.61,154.76,156.43,42629.0,146.2058,147.6197,145.8759,147.45,42629.0
2022-01-24 10:30:00,156.41,156.94,156.19,156.72,55195.0,147.4312,147.9307,147.2238,147.7234,55195.0
2022-01-24 10:40:00,156.75,157.13,155.67,156.0,26683.0,147.7517,148.1098,146.7337,147.0447,26683.0
2022-01-24 10:50:00,155.86,156.95,155.79,155.97,40957.0,146.9127,147.9402,146.8468,147.0164,40957.0
2022-01-24 11:00:00,155.86,156.38,155.65,156.03,19678.0,146.9127,147.4029,146.7148,147.073,19678.0
2022-01-24 11:10:00,155.91,156.1,155.71,156.1,19276.0,146.9599,147.139,146.7714,147.139,19276.0
2022-01-24 11:20:00,156.15,156.5,155.7,156.21,32670.0,147.1861,147.516,146.7619,147.2427,32670.0
2022-01-24 11:30:00,156.45,156.81,155.66,155.91,33973.0,147.4689,147.8082,146.7242,146.9599,33973.0
2022-01-24 11:40:00,155.9,155.9,154.5,154.6,26398.0,146.9505,146.9505,145.6308,145.7251,26398.0
2022-01-24 11:50:00,154.51,155.68,154.32,155.58,17996.0,145.6402,146.7431,145.4612,146.6488,17996.0
2022-01-24 12:00:00,155.68,155.7,155.01,155.02,20562.0,146.7431,146.7619,146.1115,146.121,20562.0
2022-01-24 12:10:00,155.07,155.23,154.13,154.38,22474.0,146.1681,146.3189,145.2821,145.5177,22474.0
2022-01-24 12:20:00,154.34,155.0,154.2,154.7,18727.0,145.48,146.1021,145.348,145.8193,18727.0
2022-01-24 12:30:00,154.69,154.75,153.95,154.15,18967.0,145.8099,145.8665,145.1124,145.3009,18967.0
2022-01-24 12:40:00,154.16,155.0,153.9,154.74,25061.0,145.3103,146.1021,145.0653,145.857,25061.0
2022-01-24 12:50:00,154.7,155.59,154.54,155.45,23274.0,145.8193,146.6582,145.6685,146.5263,23274.0
2022-01-24 13:00:00,155.47,156.15,155.07,156.15,14500.0,146.5451,147.1861,146.1681,147.1861,14500.0
2022-01-24 13:10:00,156.09,156.91,156.0,156.84,16390.0,147.1295,147.9025,147.0447,147.8365,16390.0
2022-01-24 13:20:00,156.87,156.93,155.95,156.02,16292.0,147.8648,147.9213,146.9976,147.0636,16292.0
2022-01-24 13:30:00,155.83,156.63,155.79,156.47,12751.0,146.8845,147.6385,146.8468,147.4877,12751.0
2022-01-24 13:40:00,156.39,157.09,155.92,157.03,13246.0,147.4123,148.0721,146.9693,148.0156,13246.0
2022-01-24 13:50:00,157.06,157.7,156.83,157.7,12480.0,148.0439,148.6471,147.8271,148.6471,12480.0
2022-01-24 14:00:00,157.71,158.25,157.57,157.85,18980.0,148.6565,149.1655,148.5246,148.7885,18980.0
2022-01-24 14:10:00,157.99,157.99,156.73,156.88,17734.0,148.9205,148.9205,147.7328,147.8742,17734.0
2022-01-24 14:20:00,156.99,157.18,156.38,156.77,19728.0,147.9779,148.157,147.4029,147.7705,19728.0
2022-01-24 14:30:00,156.84,157.19,156.29,156.47,15124.0,147.8365,148.1664,147.3181,147.4877,15124.0
2022-01-24 14:40:00,156.48,156.92,156.23,156.92,27450.0,147.4972,147.9119,147.2615,147.9119,27450.0
2022-01-24 14:50:00,157.04,157.92,156.69,157.85,70338.0,148.025,148.8545,147.6951,148.7885,70338.0
2022-01-24 15:00:00,157.84,158.45,157.81,157.93,43276.0,148.7791,149.3541,148.7508,148.8639,43276.0
2022-01-24 15:10:00,158.12,158.85,158.11,158.34,25292.0,149.043,149.7311,149.0336,149.2504,25292.0
2022-01-24 15:20:00,158.39,159.11,158.37,158.94,26052.0,149.2975,149.9762,149.2787,149.8159,26052.0
2022-01-24 15:30:00,158.93,160.12,158.83,160.05,35641.0,149.8065,150.9282,149.7123,150.8622,35641.0
2022-01-24 15:40:00,160.01,160.46,159.39,160.4,74438.0,150.8245,151.2487,150.2401,151.1921,74438.0
2022-01-24 15:50:00,160.45,161.27,160.37,160.79,146695.0,151.2393,152.0122,151.1638,151.5597,146695.0
2022-01-25 09:30:00,158.07,158.07,155.63,155.67,65552.0,148.9959,148.9959,146.696,146.7337,65552.0
2022-01-25 09:40:00,155.78,155.91,154.98,154.98,40124.0,146.8373,146.9599,146.0833,146.0833,40124.0
2022-01-25 09:50:00,154.86,155.14,154.0,154.37,25216.0,145.9702,146.2341,145.1595,145.5083,25216.0
2022-01-25 10:00:00,154.61,154.62,153.33,153.86,26628.0,145.7345,145.7439,144.528,145.0276,26628.0
2022-01-25 10:10:00,153.76,154.72,153.5,154.4,50361.0,144.9333,145.8382,144.6882,145.5366,50361.0
2022-01-25 10:20:00,154.35,155.49,153.8,155.48,38074.0,145.4894,146.564,144.971,146.5546,38074.0
2022-01-25 10:30:00,155.54,155.6,154.45,155.03,62405.0,146.6111,146.6677,145.5837,146.1304,62405.0
2022-01-25 10:40:00,155.09,155.87,154.86,155.66,35333.0,146.1869,146.9222,145.9702,146.7242,35333.0
2022-01-25 10:50:00,155.49,155.65,154.5,154.59,34229.0,146.564,146.7148,145.6308,145.7157,34229.0
2022-01-25 11:00:00,154.56,155.0,154.36,154.39,16696.0,145.6874,146.1021,145.4989,145.5271,16696.0
2022-01-25 11:10:00,154.54,155.24,154.34,155.23,15663.0,145.6685,146.3283,145.48,146.3189,15663.0
2022-01-25 11:20:00,155.28,155.91,155.27,155.56,23015.0,146.366,146.9599,146.3566,146.63,23015.0
2022-01-25 11:30:00,155.42,155.55,154.39,154.51,22530.0,146.498,146.6205,145.5271,145.6402,22530.0
2022-01-25 11:40:00,154.39,155.01,154.39,154.81,14268.0,145.5271,146.1115,145.5271,145.923,14268.0
2022-01-25 11:50:00,154.88,155.21,154.4,154.57,17900.0,145.989,146.3001,145.5366,145.6968,17900.0
2022-01-25 12:00:00,154.61,155.48,154.24,155.25,15107.0,145.7345,146.5546,145.3857,146.3378,15107.0
2022-01-25 12:10:00,155.2,155.77,154.96,155.2,20188.0,146.2906,146.8279,146.0644,146.2906,20188.0
2022-01-25 12:20:00,155.27,156.07,155.27,155.92,18547.0,146.3566,147.1107,146.3566,146.9693,18547.0
2022-01-25 12:30:00,155.84,155.84,155.35,155.64,16121.0,146.8939,146.8939,146.432,146.7054,16121.0
2022-01-25 12:40:00,155.56,155.63,155.15,155.28,22233.0,146.63,146.696,146.2435,146.366,22233.0
2022-01-25 12:50:00,155.35,155.48,155.09,155.39,17114.0,146.432,146.5546,146.1869,146.4697,17114.0
2022-01-25 13:00:00,155.43,155.57,155.1,155.52,17287.0,146.5074,146.6394,146.1964,146.5923,17287.0
2022-01-25 13:10:00,155.49,155.86,155.47,155.78,17276.0,146.564,146.9127,146.5451,146.8373,17276.0
2022-01-25 13:20:00,155.77,156.55,155.65,156.55,16570.0,146.8279,147.5631,146.7148,147.5631,16570.0
2022-01-25 13:30:00,156.51,156.9,156.33,156.9,35088.0,147.5254,147.893,147.3558,147.893,35088.0
2022-01-25 13:40:00,157.0,157.07,156.48,156.83,17112.0,147.9873,148.0533,147.4972,147.8271,17112.0
2022-01-25 13:50:00,156.9,157.73,156.84,157.73,21344.0,147.893,148.6754,147.8365,148.6754,21344.0
2022-01-25 14:00:00,157.66,157.73,157.11,157.36,36013.0,148.6094,148.6754,148.091,148.3266,36013.0
2022-01-25 14:10:00,157.31,158.22,157.31,158.2,38243.0,148.2795,149.1373,148.2795,149.1184,38243.0
2022-01-25 14:20:00,158.27,158.27,157.97,158.11,35776.0,149.1844,149.1844,148.9016,149.0336,35776.0
2022-01-25 14:30:00,158.03,158.34,157.83,158.2,22403.0,148.9582,149.2504,148.7697,149.1184,22403.0
2022-01-25 14:40:00,158.28,159.07,158.23,158.92,27116.0,149.1938,149.9385,149.1467,149.7971,27116.0
2022-01-25 14:50:00,158.91,159.39,158.83,159.25,23108.0,149.7877,150.2401,149.7123,150.1081,23108.0
2022-01-25 15:00:00,159.29,159.29,158.37,158.48,26815.0,150.1458,150.1458,149.2787,149.3823,26815.0
2022-01-25 15:10:00,158.39,158.67,158.01,158.66,32093.0,149.2975,149.5614,148.9393,149.552,32093.0
2022-01-25 15:20:00,158.62,158.64,157.51,157.6,25166.0,149.5143,149.5332,148.468,148.5529,25166.0
2022-01-25 15:30:00,157.56,157.78,157.06,157.7,29413.0,148.5152,148.7225,148.0439,148.6471,29413.0
2022-01-25 15:40:00,157.81,158.0,157.44,157.53,38866.0,148.7508,148.9299,148.402,148.4869,38866.0
2022-01-25 15:50:00,157.49,157.85,157.03,157.42,132139.0,148.4492,148.7885,148.0156,148.3832,132139.0
2022-01-26 09:30:00,159.13,159.43,157.89,158.66,34684.0,149.995,150.2778,148.8262,149.552,34684.0
2022-01-26 09:40:00,158.65,159.92,158.25,159.64,24481.0,149.5426,150.7397,149.1655,150.4758,24481.0
2022-01-26 09:50:00,159.74,160.84,159.71,160.62,20892.0,150.57,151.6069,150.5417,151.3995,20892.0
2022-01-26 10:00:00,160.67,161.26,160.45,160.59,23994.0,151.4466,152.0028,151.2393,151.3712,23994.0
2022-01-26 10:10:00,160.44,160.6,159.9,160.18,39537.0,151.2298,151.3806,150.7208,150.9848,39537.0
2022-01-26 10:20:00,160.28,160.59,158.95,159.24,53289.0,151.079,151.3712,149.8254,150.0987,53289.0
2022-01-26 10:30:00,159.13,159.23,158.73,158.9,26480.0,149.995,150.0893,149.618,149.7782,26480.0
2022-01-26 10:40:00,158.92,159.12,158.68,158.81,28918.0,149.7971,149.9856,149.5709,149.6934,28918.0
2022-01-26 10:50:00,158.74,159.08,158.39,159.02,25824.0,149.6274,149.9479,149.2975,149.8913,25824.0
2022-01-26 11:00:00,158.97,159.41,158.74,159.27,21901.0,149.8442,150.259,149.6274,150.127,21901.0
2022-01-26 11:10:00,159.34,159.74,159.31,159.51,37092.0,150.193,150.57,150.1647,150.3532,37092.0
2022-01-26 11:20:00,159.58,160.2,159.45,159.75,24967.0,150.4192,151.0036,150.2967,150.5794,24967.0
2022-01-26 11:30:00,159.78,160.03,159.37,159.52,16770.0,150.6077,150.8434,150.2213,150.3626,16770.0
2022-01-26 11:40:00,159.45,160.05,159.45,159.58,11379.0,150.2967,150.8622,150.2967,150.4192,11379.0
2022-01-26 11:50:00,159.53,160.14,159.3,159.96,17543.0,150.3721,150.9471,150.1553,150.7774,17543.0
2022-01-26 12:00:00,159.94,160.13,159.31,159.62,18661.0,150.7585,150.9376,150.1647,150.4569,18661.0
2022-01-26 12:10:00,159.67,160.13,159.61,159.64,15958.0,150.504,150.9376,150.4475,150.4758,15958.0
2022-01-26 12:20:00,159.64,159.99,159.58,159.95,11429.0,150.4758,150.8057,150.4192,150.768,11429.0
2022-01-26 12:30:00,159.93,160.01,159.73,159.74,9381.0,150.7491,150.8245,150.5606,150.57,9381.0
2022-01-26 12:40:00,159.8,160.14,159.7,160.13,11130.0,150.6266,150.9471,150.5323,150.9376,11130.0
2022-01-26 12:50:00,160.1,160.19,159.95,160.09,14655.0,150.9093,150.9942,150.768,150.8999,14655.0
2022-01-26 13:00:00,160.15,160.16,159.49,159.96,12691.0,150.9565,150.9659,150.3344,150.7774,12691.0
2022-01-26 13:10:00,159.99,160.15,159.74,159.84,15685.0,150.8057,150.9565,150.57,150.6643,15685.0
2022-01-26 13:20:00,159.81,159.99,159.6,159.94,9819.0,150.636,150.8057,150.4381,150.7585,9819.0
2022-01-26 13:30:00,159.86,160.0,159.69,159.94,10011.0,150.6831,150.8151,150.5229,150.7585,10011.0
2022-01-26 13:40:00,159.94,160.06,159.8,159.96,8093.0,150.7585,150.8716,150.6266,150.7774,8093.0
2022-01-26 13:50:00,159.92,160.36,159.73,160.0,12684.0,150.7397,151.1544,150.5606,150.8151,12684.0
2022-01-26 14:00:00,160.14,161.14,160.14,160.4,26669.0,150.9471,151.8896,150.9471,151.1921,26669.0
2022-01-26 14:10:00,160.52,160.74,159.46,159.86,31373.0,151.3052,151.5126,150.3061,150.6831,31373.0
2022-01-26 14:20:00,159.94,160.64,159.59,160.59,16513.0,150.7585,151.4183,150.4286,151.3712,16513.0
2022-01-26 14:30:00,160.4,160.52,159.02,160.27,34571.0,151.1921,151.3052,149.8913,151.0696,34571.0
2022-01-26 14:40:00,160.25,160.33,157.73,158.0,27118.0,151.0507,151.1261,148.6754,148.9299,27118.0
2022-01-26 14:50:00,158.0,159.09,157.92,159.02,34996.0,148.9299,149.9573,148.8545,149.8913,34996.0
2022-01-26 15:00:00,158.93,158.93,157.14,157.16,32358.0,149.8065,149.8065,148.1193,148.1381,32358.0
2022-01-26 15:10:00,157.26,157.83,156.89,156.9,27629.0,148.2324,148.7697,147.8836,147.893,27629.0
2022-01-26 15:20:00,156.96,158.14,156.26,158.09,75025.0,147.9496,149.0619,147.2898,149.0147,75025.0
2022-01-26 15:30:00,158.11,158.31,157.0,157.62,47154.0,149.0336,149.2221,147.9873,148.5717,47154.0
2022-01-26 15:40:00,157.56,158.51,157.39,157.87,64948.0,148.5152,149.4106,148.3549,148.8074,64948.0
2022-01-26 15:50:00,157.87,158.69,157.51,158.09,181332.0,148.8074,149.5803,148.468,149.0147,181332.0
2022-01-27 09:30:00,160.41,160.41,159.11,159.76,27276.0,151.2016,151.2016,149.9762,150.5889,27276.0
2022-01-27 09:40:00,159.66,160.5,159.65,160.27,16012.0,150.4946,151.2864,150.4852,151.0696,16012.0
2022-01-27 09:50:00,160.16,160.69,159.85,160.62,17392.0,150.9659,151.4655,150.6737,151.3995,17392.0
2022-01-27 10:00:00,160.36,160.99,159.76,160.87,10532.0,151.1544,151.7483,150.5889,151.6351,10532.0
2022-01-27 10:10:00,160.87,160.91,160.33,160.47,11635.0,151.6351,151.6728,151.1261,151.2581,11635.0
2022-01-27 10:20:00,160.6,161.0,159.26,159.26,10930.0,151.3806,151.7577,150.1176,150.1176,10930.0
2022-01-27 10:30:00,159.43,159.44,158.24,158.51,21493.0,150.2778,150.2872,149.1561,149.4106,21493.0
2022-01-27 10:40:00,158.44,159.58,158.41,159.54,9855.0,149.3446,150.4192,149.3164,150.3815,9855.0
2022-01-27 10:50:00,159.38,160.16,159.14,159.99,8952.0,150.2307,150.9659,150.0045,150.8057,8952.0
2022-01-27 11:00:00,160.36,160.45,159.51,159.51,8134.0,151.1544,151.2393,150.3532,150.3532,8134.0
2022-01-27 11:10:00,159.55,159.93,159.06,159.19,10339.0,150.3909,150.7491,149.929,150.0516,10339.0
2022-01-27 11:20:00,159.13,159.37,158.78,158.85,9751.0,149.995,150.2213,149.6651,149.7311,9751.0
2022-01-27 11:30:00,159.07,159.86,159.07,159.5,34345.0,149.9385,150.6831,149.9385,150.3438,34345.0
2022-01-27 11:40:00,159.45,159.64,159.2,159.36,13833.0,150.2967,150.4758,150.061,150.2118,13833.0
2022-01-27 11:50:00,159.39,159.4,158.96,159.08,20209.0,150.2401,150.2495,149.8348,149.9479,20209.0
2022-01-27 12:00:00,159.16,159.17,158.07,158.25,11110.0,150.0233,150.0327,148.9959,149.1655,11110.0
2022-01-27 12:10:00,158.28,158.38,157.44,157.66,15495.0,149.1938,149.2881,148.402,148.6094,15495.0
2022-01-27 12:20:00,157.55,157.82,157.18,157.3,16002.0,148.5057,148.7602,148.157,148.2701,16002.0
2022-01-27 12:30:00,157.28,157.49,156.28,156.54,15918.0,148.2512,148.4492,147.3086,147.5537,15918.0
2022-01-27 12:40:00,156.51,156.66,156.15,156.25,11386.0,147.5254,147.6668,147.1861,147.2804,11386.0
2022-01-27 12:50:00,156.38,157.06,156.29,156.84,14473.0,147.4029,148.0439,147.3181,147.8365,14473.0
2022-01-27 13:00:00,156.91,156.91,155.88,156.24,17819.0,147.9025,147.9025,146.9316,147.2709,17819.0
2022-01-27 13:10:00,156.29,156.37,155.86,155.87,21925.0,147.3181,147.3935,146.9127,146.9222,21925.0
2022-01-27 13:20:00,155.79,155.79,155.29,155.36,13255.0,146.8468,146.8468,146.3755,146.4415,13255.0
2022-01-27 13:30:00,155.41,156.18,155.38,155.39,20882.0,146.4886,147.2144,146.4603,146.4697,20882.0
2022-01-27 13:40:00,155.51,155.86,155.23,155.63,23273.0,146.5828,146.9127,146.3189,146.696,23273.0
2022-01-27 13:50:00,155.48,155.67,154.95,155.39,15049.0,146.5546,146.7337,146.055,146.4697,15049.0
2022-01-27 14:00:00,155.33,155.99,155.33,155.74,23650.0,146.4132,147.0353,146.4132,146.7996,23650.0
2022-01-27 14:10:00,155.91,155.91,154.65,154.66,27421.0,146.9599,146.9599,145.7722,145.7816,27421.0
2022-01-27 14:20:00,154.53,154.8,154.26,154.6,40877.0,145.6591,145.9136,145.4046,145.7251,40877.0
2022-01-27 14:30:00,154.49,155.05,154.3,155.05,15056.0,145.6214,146.1492,145.4423,146.1492,15056.0
2022-01-27 14:40:00,155.02,155.65,155.02,155.5,14595.0,146.121,146.7148,146.121,146.5734,14595.0
2022-01-27 14:50:00,155.47,155.47,154.68,155.02,18769.0,146.5451,146.5451,145.8005,146.121,18769.0
2022-01-27 15:00:00,155.1,155.78,155.08,155.27,32197.0,146.1964,146.8373,146.1775,146.3566,32197.0
2022-01-27 15:10:00,155.26,155.32,154.39,155.06,22448.0,146.3472,146.4037,145.5271,146.1587,22448.0
2022-01-27 15:20:00,155.05,155.61,154.62,155.43,17910.0,146.1492,146.6771,145.7439,146.5074,17910.0
2022-01-27 15:30:00,155.43,155.79,155.11,155.18,20857.0,146.5074,146.8468,146.2058,146.2718,20857.0
2022-01-27 15:40:00,155.23,156.27,155.16,155.38,51831.0,146.3189,147.2992,146.2529,146.4603,51831.0
2022-01-27 15:50:00,155.29,155.73,155.13,155.42,120397.0,146.3755,146.7902,146.2247,146.498,120397.0
2022-01-28 09:30:00,154.55,154.55,153.19,153.9,84319.0,145.6779,145.6779,144.396,145.0653,84319.0
2022-01-28 09:40:00,153.82,154.28,152.82,152.82,40053.0,144.9899,145.4234,144.0473,144.0473,40053.0
2022-01-28 09:50:00,152.82,153.05,152.33,152.86,22036.0,144.0473,144.2641,143.5854,144.085,22036.0
2022-01-28 10:00:00,152.94,153.19,152.48,153.16,38544.0,144.1604,144.396,143.7268,144.3677,38544.0
2022-01-28 10:10:00,153.21,153.96,153.21,153.84,35568.0,144.4149,145.1218,144.4149,145.0087,35568.0
2022-01-28 10:20:00,153.84,153.95,153.05,153.1,23900.0,145.0087,145.1124,144.2641,144.3112,23900.0
2022-01-28 10:30:00,153.07,153.24,152.25,152.59,50200.0,144.2829,144.4432,143.51,143.8305,50200.0
2022-01-28 10:40:00,152.55,152.55,151.63,152.41,34422.0,143.7928,143.7928,142.9256,143.6608,34422.0
2022-01-28 10:50:00,152.46,152.99,152.33,152.93,23756.0,143.7079,144.2075,143.5854,144.1509,23756.0
2022-01-28 11:00:00,152.95,153.0,152.14,152.31,31306.0,144.1698,144.2169,143.4063,143.5665,31306.0
2022-01-28 11:10:00,152.21,152.94,152.21,152.86,33819.0,143.4723,144.1604,143.4723,144.085,33819.0
2022-01-28 11:20:00,152.94,153.06,152.5,152.73,25869.0,144.1604,144.2735,143.7456,143.9624,25869.0
2022-01-28 11:30:00,152.75,153.12,152.48,152.82,20398.0,143.9813,144.33,143.7268,144.0473,20398.0
2022-01-28 11:40:00,152.84,153.26,152.82,153.09,20051.0,144.0661,144.462,144.0473,144.3018,20051.0
2022-01-28 11:50:00,153.05,153.52,152.96,153.44,35204.0,144.2641,144.7071,144.1792,144.6317,35204.0
2022-01-28 12:00:00,153.45,153.45,153.06,153.28,36415.0,144.6411,144.6411,144.2735,144.4809,36415.0
2022-01-28 12:10:00,153.26,153.73,153.0,153.69,42879.0,144.462,144.905,144.2169,144.8673,42879.0
2022-01-28 12:20:00,153.64,153.64,153.06,153.26,21225.0,144.8202,144.8202,144.2735,144.462,21225.0
2022-01-28 12:30:00,153.27,153.4,152.95,153.1,17135.0,144.4714,144.594,144.1698,144.3112,17135.0
2022-01-28 12:40:00,153.07,153.47,152.98,153.2,11356.0,144.2829,144.6599,144.1981,144.4054,11356.0
2022-01-28 12:50:00,153.14,153.24,152.85,153.06,13831.0,144.3489,144.4432,144.0755,144.2735,13831.0
2022-01-28 13:00:00,152.98,153.53,152.93,153.45,27035.0,144.1981,144.7165,144.1509,144.6411,27035.0
2022-01-28 13:10:00,153.42,154.21,153.37,153.66,43153.0,144.6128,145.3575,144.5657,144.839,43153.0
2022-01-28 13:20:00,153.62,153.62,153.0,153.12,26114.0,144.8013,144.8013,144.2169,144.33,26114.0
2022-01-28 13:30:00,153.25,154.19,153.19,154.16,9224.0,144.4526,145.3386,144.396,145.3103,9224.0
2022-01-28 13:40:00,154.06,154.56,154.06,154.34,14091.0,145.2161,145.6874,145.2161,145.48,14091.0
2022-01-28 13:50:00,154.41,154.83,154.28,154.59,21724.0,145.546,145.9419,145.4234,145.7157,21724.0
2022-01-28 14:00:00,154.52,154.83,153.84,153.92,22284.0,145.6497,145.9419,145.0087,145.0841,22284.0
2022-01-28 14:10:00,154.01,154.03,153.46,153.52,17794.0,145.1689,145.1878,144.6505,144.7071,17794.0
2022-01-28 14:20:00,153.47,153.49,152.55,152.68,16188.0,144.6599,144.6788,143.7928,143.9153,16188.0
2022-01-28 14:30:00,152.62,152.77,152.16,152.59,46444.0,143.8587,144.0001,143.4251,143.8305,46444.0
2022-01-28 14:40:00,152.81,153.92,152.81,153.9,28256.0,144.0378,145.0841,144.0378,145.0653,28256.0
2022-01-28 14:50:00,153.98,154.61,153.85,154.31,35900.0,145.1407,145.7345,145.0181,145.4517,35900.0
2022-01-28 15:00:00,154.37,154.5,154.01,154.12,36730.0,145.5083,145.6308,145.1689,145.2726,36730.0
2022-01-28 15:10:00,154.07,154.43,153.91,154.4,24117.0,145.2255,145.5648,145.0747,145.5366,24117.0
2022-01-28 15:20:00,154.36,155.04,154.36,154.94,32114.0,145.4989,146.1398,145.4989,146.0456,32114.0
2022-01-28 15:30:00,155.0,155.55,154.36,155.25,56445.0,146.1021,146.6205,145.4989,146.3378,56445.0
2022-01-28 15:40:00,155.26,155.98,155.19,155.98,58406.0,146.3472,147.0259,146.2812,147.0259,58406.0
2022-01-28 15:50:00,156.06,156.81,155.78,156.75,152424.0,147.1013,147.8082,146.8373,147.7517,152424.0
2022-01-31 09:30:00,155.63,156.4,155.08,155.08,43000.0,146.696,147.4217,146.1775,146.1775,43000.0
2022-01-31 09:40:00,155.31,155.42,154.5,154.67,19986.0,146.3943,146.498,145.6308,145.7911,19986.0
2022-01-31 09:50:00,154.67,155.27,154.66,155.22,14171.0,145.7911,146.3566,145.7816,146.3095,14171.0
2022-01-31 10:00:00,155.18,155.89,155.12,155.89,18135.0,146.2718,146.941,146.2152,146.941,18135.0
2022-01-31 10:10:00,155.95,156.23,155.77,155.99,28013.0,146.9976,147.2615,146.8279,147.0353,28013.0
2022-01-31 10:20:00,156.1,156.56,156.03,156.11,19583.0,147.139,147.5726,147.073,147.1484,19583.0
2022-01-31 10:30:00,156.09,156.64,155.99,156.64,35138.0,147.1295,147.648,147.0353,147.648,35138.0
2022-01-31 10:40:00,156.59,156.77,156.33,156.46,48757.0,147.6008,147.7705,147.3558,147.4783,48757.0
2022-01-31 10:50:00,156.47,157.12,156.41,156.55,17772.0,147.4877,148.1004,147.4312,147.5631,17772.0
2022-01-31 11:00:00,156.64,156.73,156.11,156.11,12886.0,147.648,147.7328,147.1484,147.1484,12886.0
2022-01-31 11:10:00,156.17,156.47,155.99,156.35,14211.0,147.205,147.4877,147.0353,147.3746,14211.0
2022-01-31 11:20:00,156.29,156.48,155.83,156.11,18703.0,147.3181,147.4972,146.8845,147.1484,18703.0
2022-01-31 11:30:00,156.15,156.6,155.96,156.24,15478.0,147.1861,147.6103,147.007,147.2709,15478.0
2022-01-31 11:40:00,156.27,156.76,156.24,156.71,13522.0,147.2992,147.7611,147.2709,147.714,13522.0
2022-01-31 11:50:00,156.72,157.47,156.72,157.47,12526.0,147.7234,148.4303,147.7234,148.4303,12526.0
2022-01-31 12:00:00,157.38,157.45,156.7,156.72,21831.0,148.3455,148.4115,147.7045,147.7234,21831.0
2022-01-31 12:10:00,156.73,157.34,156.68,157.22,13511.0,147.7328,148.3078,147.6857,148.1947,13511.0
2022-01-31 12:20:00,157.21,157.43,156.96,157.4,42700.0,148.1852,148.3926,147.9496,148.3643,42700.0
2022-01-31 12:30:00,157.42,157.42,156.79,156.99,15331.0,148.3832,148.3832,147.7894,147.9779,15331.0
2022-01-31 12:40:00,157.07,157.38,157.0,157.37,11814.0,148.0533,148.3455,147.9873,148.3361,11814.0
2022-01-31 12:50:00,157.43,157.47,157.25,157.3,8213.0,148.3926,148.4303,148.223,148.2701,8213.0
2022-01-31 13:00:00,157.27,157.35,157.05,157.08,10829.0,148.2418,148.3172,148.0344,148.0627,10829.0
2022-01-31 13:10:00,157.13,157.42,157.01,157.42,15659.0,148.1098,148.3832,147.9967,148.3832,15659.0
2022-01-31 13:20:00,157.38,157.87,157.33,157.6,20149.0,148.3455,148.8074,148.2984,148.5529,20149.0
2022-01-31 13:30:00,157.62,157.79,157.42,157.67,11793.0,148.5717,148.732,148.3832,148.6188,11793.0
2022-01-31 13:40:00,157.66,157.92,157.56,157.67,13650.0,148.6094,148.8545,148.5152,148.6188,13650.0
2022-01-31 13:50:00,157.67,157.75,157.58,157.67,10600.0,148.6188,148.6943,148.534,148.6188,10600.0
2022-01-31 14:00:00,157.67,157.84,157.59,157.59,16112.0,148.6188,148.7791,148.5434,148.5434,16112.0
2022-01-31 14:10:00,157.55,157.59,157.31,157.47,12375.0,148.5057,148.5434,148.2795,148.4303,12375.0
2022-01-31 14:20:00,157.45,157.66,157.4,157.56,24742.0,148.4115,148.6094,148.3643,148.5152,24742.0
2022-01-31 14:30:00,157.59,157.74,157.54,157.6,34037.0,148.5434,148.6848,148.4963,148.5529,34037.0
2022-01-31 14:40:00,157.57,157.61,157.4,157.53,16691.0,148.5246,148.5623,148.3643,148.4869,16691.0
2022-01-31 14:50:00,157.51,157.56,157.25,157.41,17753.0,148.468,148.5152,148.223,148.3738,17753.0
2022-01-31 15:00:00,157.38,157.49,156.89,156.89,23346.0,148.3455,148.4492,147.8836,147.8836,23346.0
2022-01-31 15:10:00,156.94,156.99,156.35,156.49,40170.0,147.9307,147.9779,147.3746,147.5066,40170.0
2022-01-31 15:20:00,156.51,157.19,156.51,157.19,32281.0,147.5254,148.1664,147.5254,148.1664,32281.0
2022-01-31 15:30:00,157.19,157.49,156.93,157.17,42801.0,148.1664,148.4492,147.9213,148.1475,42801.0
2022-01-31 15:40:00,157.2,157.62,157.01,157.61,38757.0,148.1758,148.5717,147.9967,148.5623,38757.0
2022-01-31 15:50:00,157.62,158.54,157.61,158.38,187264.0,148.5717,149.4389,148.5623,149.2881,187264.0
2022-02-01 09:30:00,158.95,159.91,158.52,159.71,40687.0,149.8254,150.7303,149.42,150.5417,40687.0
2022-02-01 09:40:00,159.81,159.9,158.0,158.39,15095.0,150.636,150.7208,148.9299,149.2975,15095.0
2022-02-01 09:50:00,158.47,159.08,157.84,158.0,17626.0,149.3729,149.9479,148.7791,148.9299,17626.0
2022-02-01 10:00:00,157.94,157.95,156.64,157.04,18806.0,148.8733,148.8828,147.648,148.025,18806.0
2022-02-01 10:10:00,157.07,157.53,156.85,156.99,23653.0,148.0533,148.4869,147.8459,147.9779,23653.0
2022-02-01 10:20:00,156.98,157.49,156.76,156.79,21821.0,147.9685,148.4492,147.7611,147.7894,21821.0
2022-02-01 10:30:00,156.66,157.37,156.66,157.14,22068.0,147.6668,148.3361,147.6668,148.1193,22068.0
2022-02-01 10:40:00,157.2,157.53,156.52,156.77,23610.0,148.1758,148.4869,147.5349,147.7705,23610.0
2022-02-01 10:50:00,156.89,157.53,156.85,157.53,15908.0,147.8836,148.4869,147.8459,148.4869,15908.0
2022-02-01 11:00:00,157.55,158.14,157.51,158.06,27754.0,148.5057,149.0619,148.468,148.9865,27754.0
2022-02-01 11:10:00,158.06,158.4,158.01,158.28,23863.0,148.9865,149.3069,148.9393,149.1938,23863.0
2022-02-01 11:20:00,158.32,158.34,157.35,157.68,20609.0,149.2315,149.2504,148.3172,148.6283,20609.0
2022-02-01 11:30:00,157.68,157.8,157.07,157.66,17669.0,148.6283,148.7414,148.0533,148.6094,17669.0
2022-02-01 11:40:00,157.66,157.96,157.57,157.59,18039.0,148.6094,148.8922,148.5246,148.5434,18039.0
2022-02-01 11:50:00,157.52,157.95,157.48,157.8,17416.0,148.4775,148.8828,148.4398,148.7414,17416.0
2022-02-01 12:00:00,157.74,157.99,157.7,157.72,14684.0,148.6848,148.9205,148.6471,148.666,14684.0
2022-02-01 12:10:00,157.75,158.01,157.62,157.94,19967.0,148.6943,148.9393,148.5717,148.8733,19967.0
2022-02-01 12:20:00,157.95,158.21,157.73,157.76,12799.0,148.8828,149.1278,148.6754,148.7037,12799.0
2022-02-01 12:30:00,157.79,158.12,157.61,158.12,8578.0,148.732,149.043,148.5623,149.043,8578.0
2022-02-01 12:40:00,158.09,158.27,157.87,158.0,9854.0,149.0147,149.1844,148.8074,148.9299,9854.0
2022-02-01 12:50:00,158.0,158.38,157.99,158.33,7621.0,148.9299,149.2881,148.9205,149.241,7621.0
2022-02-01 13:00:00,158.31,158.5,157.93,158.03,12965.0,149.2221,149.4012,148.8639,148.9582,12965.0
2022-02-01 13:10:00,158.02,158.38,157.95,158.31,11366.0,148.9488,149.2881,148.8828,149.2221,11366.0
2022-02-01 13:20:00,158.33,158.51,158.33,158.48,11297.0,149.241,149.4106,149.241,149.3823,11297.0
2022-02-01 13:30:00,158.44,158.55,158.27,158.55,5514.0,149.3446,149.4483,149.1844,149.4483,5514.0
2022-02-01 13:40:00,158.52,158.77,158.52,158.77,7205.0,149.42,149.6557,149.42,149.6557,7205.0
2022-02-01 13:50:00,158.67,158.68,158.41,158.63,8023.0,149.5614,149.5709,149.3164,149.5237,8023.0
2022-02-01 14:00:00,158.66,158.8,158.49,158.57,6219.0,149.552,149.684,149.3918,149.4672,6219.0
2022-02-01 14:10:00,158.62,158.82,158.51,158.7,10548.0,149.5143,149.7028,149.4106,149.5897,10548.0
2022-02-01 14:20:00,158.68,158.68,158.41,158.63,6472.0,149.5709,149.5709,149.3164,149.5237,6472.0
2022-02-01 14:30:00,158.69,158.71,158.48,158.59,5813.0,149.5803,149.5991,149.3823,149.486,5813.0
2022-02-01 14:40:00,158.54,158.58,158.33,158.44,8132.0,149.4389,149.4766,149.241,149.3446,8132.0
2022-02-01 14:50:00,158.45,158.47,158.16,158.42,7192.0,149.3541,149.3729,149.0807,149.3258,7192.0
2022-02-01 15:00:00,158.43,158.99,158.38,158.99,12236.0,149.3352,149.8631,149.2881,149.8631,12236.0
2022-02-01 15:10:00,158.9,159.13,158.83,159.09,15025.0,149.7782,149.995,149.7123,149.9573,15025.0
2022-02-01 15:20:00,159.09,159.52,159.03,159.47,16959.0,149.9573,150.3626,149.9008,150.3155,16959.0
2022-02-01 15:30:00,159.43,159.69,159.31,159.41,30543.0,150.2778,150.5229,150.1647,150.259,30543.0
2022-02-01 15:40:00,159.43,159.77,159.41,159.7,30457.0,150.2778,150.5983,150.259,150.5323,30457.0
2022-02-01 15:50:00,159.78,159.83,159.33,159.4,123775.0,150.6077,150.6548,150.1835,150.2495,123775.0
2022-02-02 09:30:00,159.78,161.12,159.57,160.82,29722.0,150.6077,151.8708,150.4098,151.588,29722.0
2022-02-02 09:40:00,160.65,161.16,159.96,159.97,12878.0,151.4278,151.9085,150.7774,150.7868,12878.0
2022-02-02 09:50:00,159.81,160.43,159.48,159.63,11518.0,150.636,151.2204,150.3249,150.4663,11518.0
2022-02-02 10:00:00,159.65,160.45,159.65,160.06,22589.0,150.4852,151.2393,150.4852,150.8716,22589.0
2022-02-02 10:10:00,159.89,159.89,158.97,159.43,9793.0,150.7114,150.7114,149.8442,150.2778,9793.0
2022-02-02 10:20:00,159.41,159.7,159.03,159.35,10291.0,150.259,150.5323,149.9008,150.2024,10291.0
2022-02-02 10:30:00,159.33,159.59,158.95,159.52,9659.0,150.1835,150.4286,149.8254,150.3626,9659.0
2022-02-02 10:40:00,159.68,160.26,159.57,159.84,12067.0,150.5135,151.0602,150.4098,150.6643,12067.0
2022-02-02 10:50:00,159.63,159.94,159.5,159.64,28903.0,150.4663,150.7585,150.3438,150.4758,28903.0
2022-02-02 11:00:00,159.64,160.12,159.48,159.96,12411.0,150.4758,150.9282,150.3249,150.7774,12411.0
2022-02-02 11:10:00,159.97,160.65,159.82,160.65,12370.0,150.7868,151.4278,150.6454,151.4278,12370.0
2022-02-02 11:20:00,160.6,160.99,160.39,160.69,8972.0,151.3806,151.7483,151.1827,151.4655,8972.0
2022-02-02 11:30:00,160.69,160.96,160.42,160.6,13856.0,151.4655,151.72,151.211,151.3806,13856.0
2022-02-02 11:40:00,160.6,160.65,160.11,160.44,21636.0,151.3806,151.4278,150.9188,151.2298,21636.0
2022-02-02 11:50:00,160.57,160.89,160.55,160.64,9491.0,151.3524,151.654,151.3335,151.4183,9491.0
2022-02-02 12:00:00,160.65,161.26,160.54,161.16,10965.0,151.4278,152.0028,151.3241,151.9085,10965.0
2022-02-02 12:10:00,161.2,161.24,160.77,160.87,12577.0,151.9462,151.9839,151.5409,151.6351,12577.0
2022-02-02 12:20:00,160.86,161.17,160.81,161.02,11955.0,151.6257,151.9179,151.5786,151.7765,11955.0
2022-02-02 12:30:00,161.0,161.24,160.81,160.92,9977.0,151.7577,151.9839,151.5786,151.6823,9977.0
2022-02-02 12:40:00,160.86,161.33,160.76,161.16,12677.0,151.6257,152.0687,151.5315,151.9085,12677.0
2022-02-02 12:50:00,161.16,161.16,160.89,161.09,9145.0,151.9085,151.9085,151.654,151.8425,9145.0
2022-02-02 13:00:00,161.16,161.34,160.76,160.79,24961.0,151.9085,152.0782,151.5315,151.5597,24961.0
2022-02-02 13:10:00,160.84,161.03,160.69,160.79,17522.0,151.6069,151.786,151.4655,151.5597,17522.0
2022-02-02 13:20:00,160.88,161.07,160.67,160.91,21745.0,151.6446,151.8237,151.4466,151.6728,21745.0
2022-02-02 13:30:00,160.86,161.25,160.81,161.25,12925.0,151.6257,151.9933,151.5786,151.9933,12925.0
2022-02-02 13:40:00,161.2,161.28,160.86,160.94,11691.0,151.9462,152.0216,151.6257,151.7011,11691.0
2022-02-02 13:50:00,160.93,161.51,160.9,161.35,6889.0,151.6917,152.2384,151.6634,152.0876,6889.0
2022-02-02 14:00:00,161.34,161.51,161.19,161.31,6619.0,152.0782,152.2384,151.9368,152.0499,6619.0
2022-02-02 14:10:00,161.34,161.43,160.87,161.06,6181.0,152.0782,152.163,151.6351,151.8142,6181.0
2022-02-02 14:20:00,161.06,161.06,160.77,160.96,7742.0,151.8142,151.8142,151.5409,151.72,7742.0
2022-02-02 14:30:00,160.98,161.34,160.98,161.2,13631.0,151.7388,152.0782,151.7388,151.9462,13631.0
2022-02-02 14:40:00,161.26,161.5,161.26,161.35,11782.0,152.0028,152.229,152.0028,152.0876,11782.0
2022-02-02 14:50:00,161.4,161.58,161.15,161.19,8090.0,152.1347,152.3044,151.8991,151.9368,8090.0
2022-02-02 15:00:00,161.18,161.27,160.98,161.23,11786.0,151.9273,152.0122,151.7388,151.9745,11786.0
2022-02-02 15:10:00,161.17,161.57,160.99,161.55,17833.0,151.9179,152.295,151.7483,152.2761,17833.0
2022-02-02 15:20:00,161.64,161.64,161.01,161.24,16650.0,152.3609,152.3609,151.7671,151.9839,16650.0
2022-02-02 15:30:00,161.29,161.7,161.18,161.53,21385.0,152.031,152.4175,151.9273,152.2573,21385.0
2022-02-02 15:40:00,161.53,161.76,161.48,161.61,37627.0,152.2573,152.4741,152.2101,152.3327,37627.0
2022-02-02 15:50:00,161.59,161.85,161.32,161.36,111992.0,152.3138,152.5589,152.0593,152.097,111992.0
2022-02-03 09:30:00,159.43,161.74,159.31,161.68,43435.0,150.2778,152.4552,150.1647,152.3986,43435.0
2022-02-03 09:40:00,161.63,161.75,159.99,159.99,42752.0,152.3515,152.4646,150.8057,150.8057,42752.0
2022-02-03 09:50:00,160.0,160.01,158.88,159.0,37576.0,150.8151,150.8245,149.7594,149.8725,37576.0
2022-02-03 10:00:00,158.97,159.94,158.62,159.41,20562.0,149.8442,150.7585,149.5143,150.259,20562.0
2022-02-03 10:10:00,159.67,159.95,159.6,159.7,11737.0,150.504,150.768,150.4381,150.5323,11737.0
2022-02-03 10:20:00,159.76,159.76,159.16,159.29,21317.0,150.5889,150.5889,150.0233,150.1458,21317.0
2022-02-03 10:30:00,159.25,159.72,159.25,159.66,30864.0,150.1081,150.5512,150.1081,150.4946,30864.0
2022-02-03 10:40:00,159.66,159.9,159.17,159.25,34262.0,150.4946,150.7208,150.0327,150.1081,34262.0
2022-02-03 10:50:00,159.21,159.88,159.21,159.72,37358.0,150.0704,150.702,150.0704,150.5512,37358.0
2022-02-03 11:00:00,159.81,159.84,159.41,159.6,24622.0,150.636,150.6643,150.259,150.4381,24622.0
2022-02-03 11:10:00,159.61,159.82,159.5,159.82,11483.0,150.4475,150.6454,150.3438,150.6454,11483.0
2022-02-03 11:20:00,159.69,159.89,159.5,159.76,13332.0,150.5229,150.7114,150.3438,150.5889,13332.0
2022-02-03 11:30:00,159.75,160.14,159.54,159.91,13395.0,150.5794,150.9471,150.3815,150.7303,13395.0
2022-02-03 11:40:00,159.86,159.88,158.95,158.97,20947.0,150.6831,150.702,149.8254,149.8442,20947.0
2022-02-03 11:50:00,158.96,159.26,158.67,158.8,23638.0,149.8348,150.1176,149.5614,149.684,23638.0
2022-02-03 12:00:00,158.74,158.93,158.46,158.52,25693.0,149.6274,149.8065,149.3635,149.42,25693.0
2022-02-03 12:10:00,158.52,158.67,158.29,158.31,16496.0,149.42,149.5614,149.2033,149.2221,16496.0
2022-02-03 12:20:00,158.34,158.54,158.23,158.38,33901.0,149.2504,149.4389,149.1467,149.2881,33901.0
2022-02-03 12:30:00,158.36,158.44,158.09,158.36,17687.0,149.2692,149.3446,149.0147,149.2692,17687.0
2022-02-03 12:40:00,158.37,158.44,158.03,158.17,34128.0,149.2787,149.3446,148.9582,149.0901,34128.0
2022-02-03 12:50:00,158.23,158.41,158.19,158.41,10730.0,149.1467,149.3164,149.109,149.3164,10730.0
2022-02-03 13:00:00,158.42,158.46,158.01,158.01,11531.0,149.3258,149.3635,148.9393,148.9393,11531.0
2022-02-03 13:10:00,158.02,158.43,157.95,158.2,11175.0,148.9488,149.3352,148.8828,149.1184,11175.0
2022-02-03 13:20:00,158.25,158.56,158.06,158.18,15514.0,149.1655,149.4578,148.9865,149.0996,15514.0
2022-02-03 13:30:00,158.24,158.58,158.24,158.25,15668.0,149.1561,149.4766,149.1561,149.1655,15668.0
2022-02-03 13:40:00,158.34,158.44,158.15,158.27,20833.0,149.2504,149.3446,149.0713,149.1844,20833.0
2022-02-03 13:50:00,158.25,158.28,157.87,157.88,19830.0,149.1655,149.1938,148.8074,148.8168,19830.0
2022-02-03 14:00:00,157.89,158.05,157.62,157.86,20578.0,148.8262,148.977,148.5717,148.7979,20578.0
2022-02-03 14:10:00,157.86,158.08,157.74,157.86,28720.0,148.7979,149.0053,148.6848,148.7979,28720.0
2022-02-03 14:20:00,157.89,157.89,157.54,157.63,25250.0,148.8262,148.8262,148.4963,148.5811,25250.0
2022-02-03 14:30:00,157.58,157.58,157.25,157.28,16897.0,148.534,148.534,148.223,148.2512,16897.0
2022-02-03 14:40:00,157.28,157.29,156.67,156.72,32982.0,148.2512,148.2607,147.6762,147.7234,32982.0
2022-02-03 14:50:00,156.79,157.11,156.67,156.96,34426.0,147.7894,148.091,147.6762,147.9496,34426.0
2022-02-03 15:00:00,156.96,157.14,156.63,156.66,28393.0,147.9496,148.1193,147.6385,147.6668,28393.0
2022-02-03 15:10:00,156.68,157.4,156.67,157.36,35674.0,147.6857,148.3643,147.6762,148.3266,35674.0
2022-02-03 15:20:00,157.34,157.67,157.12,157.33,32606.0,148.3078,148.6188,148.1004,148.2984,32606.0
2022-02-03 15:30:00,157.29,157.3,156.65,156.69,71714.0,148.2607,148.2701,147.6574,147.6951,71714.0
2022-02-03 15:40:00,156.67,156.9,156.53,156.67,62005.0,147.6762,147.893,147.5443,147.6762,62005.0
2022-02-03 15:50:00,156.69,157.1,156.45,156.66,165422.0,147.6951,148.0816,147.4689,147.6668,165422.0
2022-02-04 09:30:00,154.58,155.6,153.1,154.9,72844.0,145.7062,146.6677,144.3112,146.0079,72844.0
2022-02-04 09:40:00,154.74,155.95,154.74,155.66,33695.0,145.857,146.9976,145.857,146.7242,33695.0
2022-02-04 09:50:00,155.56,155.73,154.26,154.63,35844.0,146.63,146.7902,145.4046,145.7534,35844.0
2022-02-04 10:00:00,154.77,154.86,152.84,152.94,32273.0,145.8853,145.9702,144.0661,144.1604,32273.0
2022-02-04 10:10:00,152.98,153.36,152.51,152.89,42564.0,144.1981,144.5563,143.7551,144.1132,42564.0
2022-02-04 10:20:00,152.78,152.9,151.22,151.24,42637.0,144.0096,144.1227,142.5391,142.558,42637.0
2022-02-04 10:30:00,151.32,151.84,150.33,150.52,35650.0,142.6334,143.1235,141.7002,141.8793,35650.0
2022-02-04 10:40:00,150.61,151.48,150.24,151.38,40692.0,141.9641,142.7842,141.6154,142.6899,40692.0
2022-02-04 10:50:00,151.3,152.16,150.57,151.87,102564.0,142.6145,143.4251,141.9264,143.1518,102564.0
2022-02-04 11:00:00,151.87,152.07,150.54,150.6,59682.0,143.1518,143.3403,141.8981,141.9547,59682.0
2022-02-04 11:10:00,150.52,151.0,150.45,150.72,26370.0,141.8793,142.3317,141.8133,142.0678,26370.0
2022-02-04 11:20:00,150.7,151.98,150.29,151.78,44176.0,142.049,143.2555,141.6625,143.067,44176.0
2022-02-04 11:30:00,151.81,152.7,151.67,152.46,57821.0,143.0952,143.9341,142.9633,143.7079,57821.0
2022-02-04 11:40:00,152.37,152.87,152.37,152.81,30485.0,143.6231,144.0944,143.6231,144.0378,30485.0
2022-02-04 11:50:00,152.83,153.27,152.44,152.76,36316.0,144.0567,144.4714,143.6891,143.9907,36316.0
2022-02-04 12:00:00,152.72,152.79,152.34,152.36,16268.0,143.953,144.019,143.5948,143.6137,16268.0
2022-02-04 12:10:00,152.44,152.53,151.73,151.73,44560.0,143.6891,143.7739,143.0198,143.0198,44560.0
2022-02-04 12:20:00,151.73,152.71,151.72,152.53,18403.0,143.0198,143.9436,143.0104,143.7739,18403.0
2022-02-04 12:30:00,152.52,153.1,152.1,153.1,27190.0,143.7645,144.3112,143.3686,144.3112,27190.0
2022-02-04 12:40:00,152.93,153.01,152.29,152.42,20639.0,144.1509,144.2264,143.5477,143.6702,20639.0
2022-02-04 12:50:00,152.38,152.42,152.06,152.15,21506.0,143.6325,143.6702,143.3309,143.4157,21506.0
2022-02-04 13:00:00,152.21,153.05,152.21,152.93,32743.0,143.4723,144.2641,143.4723,144.1509,32743.0
2022-02-04 13:10:00,152.89,153.1,152.32,152.32,26692.0,144.1132,144.3112,143.576,143.576,26692.0
2022-02-04 13:20:00,152.39,152.62,152.2,152.24,16928.0,143.6419,143.8587,143.4629,143.5006,16928.0
2022-02-04 13:30:00,152.28,152.49,152.0,152.33,22880.0,143.5383,143.7362,143.2743,143.5854,22880.0
2022-02-04 13:40:00,152.37,152.65,152.0,152.0,15940.0,143.6231,143.887,143.2743,143.2743,15940.0
2022-02-04 13:50:00,152.02,152.13,151.58,151.85,22464.0,143.2932,143.3969,142.8784,143.1329,22464.0
2022-02-04 14:00:00,151.92,152.0,151.27,151.55,33332.0,143.1989,143.2743,142.5862,142.8502,33332.0
2022-02-04 14:10:00,151.57,151.6,151.1,151.24,27406.0,142.869,142.8973,142.426,142.558,27406.0
2022-02-04 14:20:00,151.15,151.47,151.0,151.15,32687.0,142.4731,142.7748,142.3317,142.4731,32687.0
2022-02-04 14:30:00,151.19,151.86,151.18,151.77,21039.0,142.5108,143.1424,142.5014,143.0575,21039.0
2022-02-04 14:40:00,151.75,152.32,151.75,152.02,56427.0,143.0387,143.576,143.0387,143.2932,56427.0
2022-02-04 14:50:00,152.03,152.29,151.88,152.1,26969.0,143.3026,143.5477,143.1612,143.3686,26969.0
2022-02-04 15:00:00,152.08,152.82,152.07,152.78,29745.0,143.3497,144.0473,143.3403,144.0096,29745.0
2022-02-04 15:10:00,152.78,152.98,152.5,152.53,41680.0,144.0096,144.1981,143.7456,143.7739,41680.0
2022-02-04 15:20:00,152.53,152.66,152.01,152.12,39052.0,143.7739,143.8964,143.2838,143.3874,39052.0
2022-02-04 15:30:00,152.12,152.51,151.92,151.92,75787.0,143.3874,143.7551,143.1989,143.1989,75787.0
2022-02-04 15:40:00,151.92,151.99,151.47,151.77,108396.0,143.1989,143.2649,142.7748,143.0575,108396.0
2022-02-04 15:50:00,151.76,151.97,150.68,150.9,404501.0,143.0481,143.2461,142.0301,142.2375,404501.0
2022-02-07 09:30:00,152.77,153.04,151.58,151.79,49170.0,144.0001,144.2546,142.8784,143.0764,49170.0
2022-02-07 09:40:00,151.76,151.77,151.06,151.15,19921.0,143.0481,143.0575,142.3883,142.4731,19921.0
2022-02-07 09:50:00,151.25,151.54,151.0,151.16,36580.0,142.5674,142.8407,142.3317,142.4826,36580.0
2022-02-07 10:00:00,151.22,151.74,151.01,151.53,33597.0,142.5391,143.0293,142.3412,142.8313,33597.0
2022-02-07 10:10:00,151.53,152.19,151.16,152.06,40775.0,142.8313,143.4534,142.4826,143.3309,40775.0
2022-02-07 10:20:00,152.02,152.52,151.81,152.14,49914.0,143.2932,143.7645,143.0952,143.4063,49914.0
2022-02-07 10:30:00,152.2,152.95,152.12,152.65,33701.0,143.4629,144.1698,143.3874,143.887,33701.0
2022-02-07 10:40:00,152.61,152.61,151.41,152.03,65598.0,143.8493,143.8493,142.7182,143.3026,65598.0
2022-02-07 10:50:00,152.03,152.52,151.91,152.14,31759.0,143.3026,143.7645,143.1895,143.4063,31759.0
2022-02-07 11:00:00,152.12,152.45,151.82,151.82,35720.0,143.3874,143.6985,143.1047,143.1047,35720.0
2022-02-07 11:10:00,151.84,151.84,151.46,151.53,44166.0,143.1235,143.1235,142.7653,142.8313,44166.0
2022-02-07 11:20:00,151.53,151.7,151.38,151.59,44973.0,142.8313,142.9916,142.6899,142.8879,44973.0
2022-02-07 11:30:00,151.62,151.72,150.85,150.91,23542.0,142.9161,143.0104,142.1904,142.2469,23542.0
2022-02-07 11:40:00,150.87,151.04,150.4,150.52,59623.0,142.2092,142.3694,141.7662,141.8793,59623.0
2022-02-07 11:50:00,150.53,150.77,150.52,150.71,96935.0,141.8887,142.1149,141.8793,142.0584,96935.0
2022-02-07 12:00:00,150.7,150.77,150.17,150.19,73943.0,142.049,142.1149,141.5494,141.5682,73943.0
2022-02-07 12:10:00,150.21,150.35,150.02,150.09,46133.0,141.5871,141.7191,141.408,141.474,46133.0
2022-02-07 12:20:00,150.09,150.58,150.09,150.19,43289.0,141.474,141.9358,141.474,141.5682,43289.0
2022-02-07 12:30:00,150.16,150.28,150.02,150.14,46548.0,141.54,141.6531,141.408,141.5211,46548.0
2022-02-07 12:40:00,150.14,150.84,150.11,150.7,85538.0,141.5211,142.1809,141.4928,142.049,85538.0
2022-02-07 12:50:00,150.69,151.0,150.67,150.78,29802.0,142.0395,142.3317,142.0207,142.1244,29802.0
2022-02-07 13:00:00,150.78,151.06,150.78,150.98,23660.0,142.1244,142.3883,142.1244,142.3129,23660.0
2022-02-07 13:10:00,150.99,151.01,150.82,150.88,34412.0,142.3223,142.3412,142.1621,142.2186,34412.0
2022-02-07 13:20:00,150.88,150.92,150.58,150.81,32631.0,142.2186,142.2563,141.9358,142.1526,32631.0
2022-02-07 13:30:00,150.81,151.06,150.73,150.76,37486.0,142.1526,142.3883,142.0772,142.1055,37486.0
2022-02-07 13:40:00,150.78,150.85,150.58,150.63,29035.0,142.1244,142.1904,141.9358,141.983,29035.0
2022-02-07 13:50:00,150.63,150.98,150.57,150.83,33598.0,141.983,142.3129,141.9264,142.1715,33598.0
2022-02-07 14:00:00,150.79,151.06,150.65,150.9,27440.0,142.1338,142.3883,142.0018,142.2375,27440.0
2022-02-07 14:10:00,150.94,151.03,150.75,150.89,28827.0,142.2752,142.36,142.0961,142.2281,28827.0
2022-02-07 14:20:00,150.89,151.31,150.89,151.26,41724.0,142.2281,142.6239,142.2281,142.5768,41724.0
2022-02-07 14:30:00,151.23,151.3,151.09,151.17,27239.0,142.5485,142.6145,142.4166,142.492,27239.0
2022-02-07 14:40:00,151.17,151.27,150.98,150.99,42847.0,142.492,142.5862,142.3129,142.3223,42847.0
2022-02-07 14:50:00,150.99,151.08,150.86,151.02,29146.0,142.3223,142.4071,142.1998,142.3506,29146.0
2022-02-07 15:00:00,151.0,151.11,150.87,150.95,47870.0,142.3317,142.4354,142.2092,142.2846,47870.0
2022-02-07 15:10:00,150.95,151.16,150.89,150.93,48005.0,142.2846,142.4826,142.2281,142.2658,48005.0
2022-02-07 15:20:00,150.92,150.92,150.4,150.48,62042.0,142.2563,142.2563,141.7662,141.8416,62042.0
2022-02-07 15:30:00,150.5,150.55,150.1,150.16,98595.0,141.8604,141.9076,141.4834,141.54,98595.0
2022-02-07 15:40:00,150.13,150.2,149.77,149.9,118295.0,141.5117,141.5777,141.1723,141.2949,118295.0
2022-02-07 15:50:00,149.93,150.27,149.67,150.13,263610.0,141.3232,141.6436,141.0781,141.5117,263610.0
2022-02-08 09:30:00,150.19,150.98,149.78,149.79,30246.0,141.5682,142.3129,141.1818,141.1912,30246.0
2022-02-08 09:40:00,149.77,149.81,148.84,148.86,31340.0,141.1723,141.2101,140.2957,140.3146,31340.0
2022-02-08 09:50:00,148.77,150.58,148.62,150.36,71598.0,140.2298,141.9358,140.0884,141.7285,71598.0
2022-02-08 10:00:00,150.38,150.96,150.24,150.85,28079.0,141.7473,142.294,141.6154,142.1904,28079.0
2022-02-08 10:10:00,150.9,151.77,150.84,151.38,61311.0,142.2375,143.0575,142.1809,142.6899,61311.0
2022-02-08 10:20:00,151.41,151.75,150.91,151.36,41672.0,142.7182,143.0387,142.2469,142.6711,41672.0
2022-02-08 10:30:00,151.3,151.54,150.8,151.12,29216.0,142.6145,142.8407,142.1432,142.4449,29216.0
2022-02-08 10:40:00,150.98,151.27,150.72,151.05,21680.0,142.3129,142.5862,142.0678,142.3789,21680.0
2022-02-08 10:50:00,150.94,151.33,150.91,151.28,28227.0,142.2752,142.6428,142.2469,142.5957,28227.0
2022-02-08 11:00:00,151.28,151.62,151.24,151.51,26562.0,142.5957,142.9161,142.558,142.8125,26562.0
2022-02-08 11:10:00,151.59,151.59,151.19,151.35,26936.0,142.8879,142.8879,142.5108,142.6616,26936.0
2022-02-08 11:20:00,151.4,151.49,151.36,151.47,14872.0,142.7088,142.7936,142.6711,142.7748,14872.0
2022-02-08 11:30:00,151.5,151.8,151.47,151.71,36234.0,142.803,143.0858,142.7748,143.001,36234.0
2022-02-08 11:40:00,151.71,151.78,151.51,151.66,19356.0,143.001,143.067,142.8125,142.9539,19356.0
2022-02-08 11:50:00,151.65,151.87,151.61,151.77,12786.0,142.9444,143.1518,142.9067,143.0575,12786.0
2022-02-08 12:00:00,151.77,151.99,151.05,151.35,79126.0,143.0575,143.2649,142.3789,142.6616,79126.0
2022-02-08 12:10:00,151.33,151.44,151.16,151.29,15797.0,142.6428,142.7465,142.4826,142.6051,15797.0
2022-02-08 12:20:00,151.33,151.66,151.3,151.42,21307.0,142.6428,142.9539,142.6145,142.7276,21307.0
2022-02-08 12:30:00,151.41,151.72,151.41,151.66,17374.0,142.7182,143.0104,142.7182,142.9539,17374.0
2022-02-08 12:40:00,151.72,152.0,151.72,151.75,14125.0,143.0104,143.2743,143.0104,143.0387,14125.0
2022-02-08 12:50:00,151.81,151.82,151.66,151.67,11476.0,143.0952,143.1047,142.9539,142.9633,11476.0
2022-02-08 13:00:00,151.66,151.75,151.57,151.69,19602.0,142.9539,143.0387,142.869,142.9821,19602.0
2022-02-08 13:10:00,151.67,151.84,151.53,151.67,13246.0,142.9633,143.1235,142.8313,142.9633,13246.0
2022-02-08 13:20:00,151.66,151.78,151.51,151.61,13493.0,142.9539,143.067,142.8125,142.9067,13493.0
2022-02-08 13:30:00,151.6,151.85,151.6,151.62,24057.0,142.8973,143.1329,142.8973,142.9161,24057.0
2022-02-08 13:40:00,151.65,151.68,151.49,151.56,12984.0,142.9444,142.9727,142.7936,142.8596,12984.0
2022-02-08 13:50:00,151.59,151.59,151.41,151.59,22382.0,142.8879,142.8879,142.7182,142.8879,22382.0
2022-02-08 14:00:00,151.59,151.7,151.38,151.51,24391.0,142.8879,142.9916,142.6899,142.8125,24391.0
2022-02-08 14:10:00,151.53,151.56,151.28,151.48,14912.0,142.8313,142.8596,142.5957,142.7842,14912.0
2022-02-08 14:20:00,151.46,151.46,150.96,151.08,14410.0,142.7653,142.7653,142.294,142.4071,14410.0
2022-02-08 14:30:00,151.08,151.4,151.0,151.02,13453.0,142.4071,142.7088,142.3317,142.3506,13453.0
2022-02-08 14:40:00,150.91,151.09,150.85,151.0,12004.0,142.2469,142.4166,142.1904,142.3317,12004.0
2022-02-08 14:50:00,151.0,151.11,150.9,151.07,16678.0,142.3317,142.4354,142.2375,142.3977,16678.0
2022-02-08 15:00:00,151.09,151.28,150.88,151.28,21478.0,142.4166,142.5957,142.2186,142.5957,21478.0
2022-02-08 15:10:00,151.25,151.69,151.2,151.61,37887.0,142.5674,142.9821,142.5203,142.9067,37887.0
2022-02-08 15:20:00,151.61,151.64,151.39,151.53,26434.0,142.9067,142.935,142.6994,142.8313,26434.0
2022-02-08 15:30:00,151.53,151.68,151.33,151.48,37375.0,142.8313,142.9727,142.6428,142.7842,37375.0
2022-02-08 15:40:00,151.49,151.63,151.22,151.45,50806.0,142.7936,142.9256,142.5391,142.7559,50806.0
2022-02-08 15:50:00,151.45,151.76,151.26,151.44,152566.0,142.7559,143.0481,142.5768,142.7465,152566.0
2022-02-09 09:30:00,153.68,154.46,153.21,153.55,55007.0,144.8579,145.5931,144.4149,144.7354,55007.0
2022-02-09 09:40:00,153.61,154.43,153.32,154.33,17628.0,144.7919,145.5648,144.5186,145.4706,17628.0
2022-02-09 09:50:00,154.34,154.75,153.64,153.64,14710.0,145.48,145.8665,144.8202,144.8202,14710.0
2022-02-09 10:00:00,153.85,154.76,153.84,154.52,17915.0,145.0181,145.8759,145.0087,145.6497,17915.0
2022-02-09 10:10:00,154.58,154.87,154.23,154.4,18314.0,145.7062,145.9796,145.3763,145.5366,18314.0
2022-02-09 10:20:00,154.43,154.83,154.23,154.74,20987.0,145.5648,145.9419,145.3763,145.857,20987.0
2022-02-09 10:30:00,154.75,155.04,154.61,154.8,19289.0,145.8665,146.1398,145.7345,145.9136,19289.0
2022-02-09 10:40:00,154.79,155.15,154.73,155.04,20266.0,145.9042,146.2435,145.8476,146.1398,20266.0
2022-02-09 10:50:00,155.04,155.22,154.96,155.13,25383.0,146.1398,146.3095,146.0644,146.2247,25383.0
2022-02-09 11:00:00,155.11,155.38,155.04,155.16,24755.0,146.2058,146.4603,146.1398,146.2529,24755.0
2022-02-09 11:10:00,155.21,155.39,155.08,155.21,35250.0,146.3001,146.4697,146.1775,146.3001,35250.0
2022-02-09 11:20:00,155.25,155.54,155.21,155.54,17299.0,146.3378,146.6111,146.3001,146.6111,17299.0
2022-02-09 11:30:00,155.55,155.55,155.26,155.49,19841.0,146.6205,146.6205,146.3472,146.564,19841.0
2022-02-09 11:40:00,155.51,155.73,155.45,155.73,10537.0,146.5828,146.7902,146.5263,146.7902,10537.0
2022-02-09 11:50:00,155.71,155.77,155.47,155.59,17069.0,146.7714,146.8279,146.5451,146.6582,17069.0
2022-02-09 12:00:00,155.61,156.0,155.6,156.0,18478.0,146.6771,147.0447,146.6677,147.0447,18478.0
2022-02-09 12:10:00,156.09,156.11,155.84,156.04,15658.0,147.1295,147.1484,146.8939,147.0824,15658.0
2022-02-09 12:20:00,156.04,156.04,155.83,155.84,21216.0,147.0824,147.0824,146.8845,146.8939,21216.0
2022-02-09 12:30:00,155.84,156.05,155.79,156.05,17033.0,146.8939,147.0918,146.8468,147.0918,17033.0
2022-02-09 12:40:00,156.09,156.16,155.87,156.16,14779.0,147.1295,147.1955,146.9222,147.1955,14779.0
2022-02-09 12:50:00,156.16,156.47,156.02,156.47,31459.0,147.1955,147.4877,147.0636,147.4877,31459.0
2022-02-09 13:00:00,156.46,156.58,156.29,156.34,34605.0,147.4783,147.5914,147.3181,147.3652,34605.0
2022-02-09 13:10:00,156.37,156.41,156.21,156.28,27552.0,147.3935,147.4312,147.2427,147.3086,27552.0
2022-02-09 13:20:00,156.29,156.74,156.28,156.68,36969.0,147.3181,147.7422,147.3086,147.6857,36969.0
2022-02-09 13:30:00,156.75,156.78,156.32,156.4,16327.0,147.7517,147.7799,147.3463,147.4217,16327.0
2022-02-09 13:40:00,156.47,156.6,156.38,156.38,14447.0,147.4877,147.6103,147.4029,147.4029,14447.0
2022-02-09 13:50:00,156.4,156.54,156.35,156.44,10018.0,147.4217,147.5537,147.3746,147.4595,10018.0
2022-02-09 14:00:00,156.47,156.58,156.38,156.45,24010.0,147.4877,147.5914,147.4029,147.4689,24010.0
2022-02-09 14:10:00,156.48,156.53,156.39,156.47,18219.0,147.4972,147.5443,147.4123,147.4877,18219.0
2022-02-09 14:20:00,156.47,156.48,155.9,156.0,22790.0,147.4877,147.4972,146.9505,147.0447,22790.0
2022-02-09 14:30:00,156.05,156.25,155.96,156.2,14214.0,147.0918,147.2804,147.007,147.2332,14214.0
2022-02-09 14:40:00,156.16,156.25,156.0,156.04,27074.0,147.1955,147.2804,147.0447,147.0824,27074.0
2022-02-09 14:50:00,156.05,156.18,155.9,156.15,31852.0,147.0918,147.2144,146.9505,147.1861,31852.0
2022-02-09 15:00:00,156.12,156.19,155.82,155.91,31112.0,147.1578,147.2238,146.875,146.9599,31112.0
2022-02-09 15:10:00,155.94,156.06,155.79,156.06,18790.0,146.9882,147.1013,146.8468,147.1013,18790.0
2022-02-09 15:20:00,156.12,156.29,155.95,156.25,26280.0,147.1578,147.3181,146.9976,147.2804,26280.0
2022-02-09 15:30:00,156.24,156.59,156.11,156.39,61672.0,147.2709,147.6008,147.1484,147.4123,61672.0
2022-02-09 15:40:00,156.42,156.65,156.2,156.63,99934.0,147.4406,147.6574,147.2332,147.6385,99934.0
2022-02-09 15:50:00,156.67,157.05,156.59,156.86,343352.0,147.6762,148.0344,147.6008,147.8553,343352.0
2022-02-10 09:30:00,154.02,155.35,153.85,155.27,75356.0,145.1784,146.432,145.0181,146.3566,75356.0
2022-02-10 09:40:00,155.35,155.64,155.06,155.18,23733.0,146.432,146.7054,146.1587,146.2718,23733.0
2022-02-10 09:50:00,155.3,155.67,155.13,155.46,18445.0,146.3849,146.7337,146.2247,146.5357,18445.0
2022-02-10 10:00:00,155.49,156.26,155.49,156.22,51608.0,146.564,147.2898,146.564,147.2521,51608.0
2022-02-10 10:10:00,156.28,156.64,156.0,156.56,26479.0,147.3086,147.648,147.0447,147.5726,26479.0
2022-02-10 10:20:00,156.55,157.27,156.29,157.19,41955.0,147.5631,148.2418,147.3181,148.1664,41955.0
2022-02-10 10:30:00,157.22,157.95,157.16,157.85,86437.0,148.1947,148.8828,148.1381,148.7885,86437.0
2022-02-10 10:40:00,157.92,158.26,157.36,157.45,50764.0,148.8545,149.175,148.3266,148.4115,50764.0
2022-02-10 10:50:00,157.4,157.4,156.79,156.91,23155.0,148.3643,148.3643,147.7894,147.9025,23155.0
2022-02-10 11:00:00,156.88,157.31,156.69,157.27,30489.0,147.8742,148.2795,147.6951,148.2418,30489.0
2022-02-10 11:10:00,157.31,157.45,156.92,156.99,15915.0,148.2795,148.4115,147.9119,147.9779,15915.0
2022-02-10 11:20:00,156.98,157.03,156.75,156.84,11502.0,147.9685,148.0156,147.7517,147.8365,11502.0
2022-02-10 11:30:00,156.84,157.24,156.76,156.98,13094.0,147.8365,148.2135,147.7611,147.9685,13094.0
2022-02-10 11:40:00,157.04,157.53,157.04,157.47,9621.0,148.025,148.4869,148.025,148.4303,9621.0
2022-02-10 11:50:00,157.52,157.57,157.2,157.29,8469.0,148.4775,148.5246,148.1758,148.2607,8469.0
2022-02-10 12:00:00,157.28,157.35,157.02,157.26,13382.0,148.2512,148.3172,148.0062,148.2324,13382.0
2022-02-10 12:10:00,157.24,157.48,157.12,157.37,12966.0,148.2135,148.4398,148.1004,148.3361,12966.0
2022-02-10 12:20:00,157.35,157.51,156.98,156.98,11602.0,148.3172,148.468,147.9685,147.9685,11602.0
2022-02-10 12:30:00,156.99,157.17,156.68,156.93,10030.0,147.9779,148.1475,147.6857,147.9213,10030.0
2022-02-10 12:40:00,156.88,156.98,155.83,156.27,23247.0,147.8742,147.9685,146.8845,147.2992,23247.0
2022-02-10 12:50:00,156.21,156.23,155.91,156.03,18607.0,147.2427,147.2615,146.9599,147.073,18607.0
2022-02-10 13:00:00,156.08,156.3,155.99,156.07,8568.0,147.1201,147.3275,147.0353,147.1107,8568.0
2022-02-10 13:10:00,156.22,156.31,155.82,155.93,20160.0,147.2521,147.3369,146.875,146.9787,20160.0
2022-02-10 13:20:00,155.96,156.1,155.77,155.81,21835.0,147.007,147.139,146.8279,146.8656,21835.0
2022-02-10 13:30:00,155.76,155.92,154.97,155.31,22537.0,146.8185,146.9693,146.0738,146.3943,22537.0
2022-02-10 13:40:00,155.29,155.58,155.21,155.21,9341.0,146.3755,146.6488,146.3001,146.3001,9341.0
2022-02-10 13:50:00,155.3,155.6,155.21,155.6,10162.0,146.3849,146.6677,146.3001,146.6677,10162.0
2022-02-10 14:00:00,155.67,155.67,155.06,155.15,64743.0,146.7337,146.7337,146.1587,146.2435,64743.0
2022-02-10 14:10:00,155.12,155.12,154.32,154.5,12476.0,146.2152,146.2152,145.4612,145.6308,12476.0
2022-02-10 14:20:00,154.54,155.08,154.46,155.02,32316.0,145.6685,146.1775,145.5931,146.121,32316.0
2022-02-10 14:30:00,155.06,155.23,154.6,154.86,18702.0,146.1587,146.3189,145.7251,145.9702,18702.0
2022-02-10 14:40:00,154.92,155.73,154.9,155.3,71440.0,146.0267,146.7902,146.0079,146.3849,71440.0
2022-02-10 14:50:00,155.33,155.49,154.98,155.26,47846.0,146.4132,146.564,146.0833,146.3472,47846.0
2022-02-10 15:00:00,155.25,155.75,154.97,155.7,46582.0,146.3378,146.8091,146.0738,146.7619,46582.0
2022-02-10 15:10:00,155.69,156.01,155.41,155.41,46813.0,146.7525,147.0541,146.4886,146.4886,46813.0
2022-02-10 15:20:00,155.47,155.6,154.93,154.95,34341.0,146.5451,146.6677,146.0361,146.055,34341.0
2022-02-10 15:30:00,154.91,154.99,154.47,154.66,76665.0,146.0173,146.0927,145.6025,145.7816,76665.0
2022-02-10 15:40:00,154.7,154.76,154.03,154.31,60136.0,145.8193,145.8759,145.1878,145.4517,60136.0
2022-02-10 15:50:00,154.3,155.18,154.02,154.74,188781.0,145.4423,146.2718,145.1784,145.857,188781.0
2022-02-11 09:30:00,154.9,154.9,153.84,153.92,28008.0,146.0079,146.0079,145.0087,145.0841,28008.0
2022-02-11 09:40:00,153.96,154.87,153.49,154.53,19781.0,145.1218,145.9796,144.6788,145.6591,19781.0
2022-02-11 09:50:00,154.48,154.84,153.98,153.98,22607.0,145.612,145.9513,145.1407,145.1407,22607.0
2022-02-11 10:00:00,153.98,154.67,153.94,154.25,18555.0,145.1407,145.7911,145.103,145.3952,18555.0
2022-02-11 10:10:00,154.36,154.54,153.82,154.25,26330.0,145.4989,145.6685,144.9899,145.3952,26330.0
2022-02-11 10:20:00,154.43,154.52,154.18,154.36,10217.0,145.5648,145.6497,145.3292,145.4989,10217.0
2022-02-11 10:30:00,154.36,154.77,154.17,154.7,17579.0,145.4989,145.8853,145.3198,145.8193,17579.0
2022-02-11 10:40:00,154.62,154.62,154.0,154.0,12601.0,145.7439,145.7439,145.1595,145.1595,12601.0
2022-02-11 10:50:00,154.0,154.16,153.79,154.01,18920.0,145.1595,145.3103,144.9616,145.1689,18920.0
2022-02-11 11:00:00,154.0,154.33,153.91,154.02,24626.0,145.1595,145.4706,145.0747,145.1784,24626.0
2022-02-11 11:10:00,153.98,154.19,153.68,153.68,30515.0,145.1407,145.3386,144.8579,144.8579,30515.0
2022-02-11 11:20:00,153.72,153.89,153.62,153.66,8258.0,144.8956,145.0558,144.8013,144.839,8258.0
2022-02-11 11:30:00,153.6,153.87,153.3,153.42,12638.0,144.7825,145.037,144.4997,144.6128,12638.0
2022-02-11 11:40:00,153.45,153.64,153.33,153.56,22180.0,144.6411,144.8202,144.528,144.7448,22180.0
2022-02-11 11:50:00,153.56,153.64,153.21,153.53,6475.0,144.7448,144.8202,144.4149,144.7165,6475.0
2022-02-11 12:00:00,153.5,153.62,153.22,153.3,17976.0,144.6882,144.8013,144.4243,144.4997,17976.0
2022-02-11 12:10:00,153.3,153.52,153.03,153.11,9461.0,144.4997,144.7071,144.2452,144.3206,9461.0
2022-02-11 12:20:00,153.17,153.34,153.04,153.29,11206.0,144.3772,144.5374,144.2546,144.4903,11206.0
2022-02-11 12:30:00,153.28,153.47,153.17,153.33,10377.0,144.4809,144.6599,144.3772,144.528,10377.0
2022-02-11 12:40:00,153.33,153.42,152.98,153.23,49435.0,144.528,144.6128,144.1981,144.4337,49435.0
2022-02-11 12:50:00,153.11,153.14,152.61,152.71,14011.0,144.3206,144.3489,143.8493,143.9436,14011.0
2022-02-11 13:00:00,152.72,152.98,152.61,152.91,23836.0,143.953,144.1981,143.8493,144.1321,23836.0
2022-02-11 13:10:00,152.77,152.8,152.38,152.5,10896.0,144.0001,144.0284,143.6325,143.7456,10896.0
2022-02-11 13:20:00,152.55,152.55,151.91,151.92,12645.0,143.7928,143.7928,143.1895,143.1989,12645.0
2022-02-11 13:30:00,151.93,151.93,150.57,150.57,21244.0,143.2084,143.2084,141.9264,141.9264,21244.0
2022-02-11 13:40:00,150.56,151.05,149.92,150.46,33380.0,141.917,142.3789,141.3137,141.8227,33380.0
2022-02-11 13:50:00,150.46,150.56,149.99,150.08,23696.0,141.8227,141.917,141.3797,141.4646,23696.0
2022-02-11 14:00:00,150.02,150.31,149.45,149.76,64836.0,141.408,141.6813,140.8707,141.1629,64836.0
2022-02-11 14:10:00,149.87,150.99,149.87,150.7,47348.0,141.2666,142.3223,141.2666,142.049,47348.0
2022-02-11 14:20:00,150.69,150.89,149.91,149.91,27189.0,142.0395,142.2281,141.3043,141.3043,27189.0
2022-02-11 14:30:00,149.96,150.63,149.92,150.39,22883.0,141.3514,141.983,141.3137,141.7568,22883.0
2022-02-11 14:40:00,150.35,150.73,149.97,150.19,86360.0,141.7191,142.0772,141.3609,141.5682,86360.0
2022-02-11 14:50:00,150.22,150.75,149.92,150.63,73079.0,141.5965,142.0961,141.3137,141.983,73079.0
2022-02-11 15:00:00,150.64,151.35,150.57,150.66,43626.0,141.9924,142.6616,141.9264,142.0113,43626.0
2022-02-11 15:10:00,150.59,151.08,150.38,150.43,35402.0,141.9453,142.4071,141.7473,141.7945,35402.0
2022-02-11 15:20:00,150.35,150.78,150.19,150.72,45996.0,141.7191,142.1244,141.5682,142.0678,45996.0
2022-02-11 15:30:00,150.72,150.75,149.92,149.94,36994.0,142.0678,142.0961,141.3137,141.3326,36994.0
2022-02-11 15:40:00,149.92,150.67,149.4,150.65,48736.0,141.3137,142.0207,140.8236,142.0018,48736.0
2022-02-11 15:50:00,150.69,151.04,150.44,150.65,263204.0,142.0395,142.3694,141.8039,142.0018,263204.0
2022-02-14 09:30:00,150.98,151.33,150.43,150.9,26807.0,142.3129,142.6428,141.7945,142.2375,26807.0
2022-02-14 09:40:00,151.0,151.41,149.95,150.77,22710.0,142.3317,142.7182,141.342,142.1149,22710.0
2022-02-14 09:50:00,150.75,151.29,150.68,150.79,15928.0,142.0961,142.6051,142.0301,142.1338,15928.0
2022-02-14 10:00:00,150.83,150.91,149.81,150.13,21656.0,142.1715,142.2469,141.2101,141.5117,21656.0
2022-02-14 10:10:00,150.19,150.96,149.66,150.13,17020.0,141.5682,142.294,141.0687,141.5117,17020.0
2022-02-14 10:20:00,150.06,150.43,149.91,150.1,19393.0,141.4457,141.7945,141.3043,141.4834,19393.0
2022-02-14 10:30:00,150.1,150.1,149.42,149.45,25108.0,141.4834,141.4834,140.8424,140.8707,25108.0
2022-02-14 10:40:00,149.5,149.72,149.29,149.72,25720.0,140.9178,141.1252,140.7199,141.1252,25720.0
2022-02-14 10:50:00,149.73,150.28,149.71,149.98,91779.0,141.1346,141.6531,141.1158,141.3703,91779.0
2022-02-14 11:00:00,150.01,150.65,149.77,150.59,25335.0,141.3986,142.0018,141.1723,141.9453,25335.0
2022-02-14 11:10:00,150.61,150.99,150.32,150.99,32292.0,141.9641,142.3223,141.6908,142.3223,32292.0
2022-02-14 11:20:00,150.95,151.24,150.8,151.21,25023.0,142.2846,142.558,142.1432,142.5297,25023.0
2022-02-14 11:30:00,151.22,151.37,150.52,150.74,25882.0,142.5391,142.6805,141.8793,142.0867,25882.0
2022-02-14 11:40:00,150.84,151.56,150.84,151.56,24173.0,142.1809,142.8596,142.1809,142.8596,24173.0
2022-02-14 11:50:00,151.65,151.68,151.01,151.33,31207.0,142.9444,142.9727,142.3412,142.6428,31207.0
2022-02-14 12:00:00,151.33,151.48,150.95,150.95,27221.0,142.6428,142.7842,142.2846,142.2846,27221.0
2022-02-14 12:10:00,151.01,151.06,150.88,151.01,14958.0,142.3412,142.3883,142.2186,142.3412,14958.0
2022-02-14 12:20:00,151.03,151.52,151.03,151.46,24849.0,142.36,142.8219,142.36,142.7653,24849.0
2022-02-14 12:30:00,151.47,151.63,151.3,151.63,15797.0,142.7748,142.9256,142.6145,142.9256,15797.0
2022-02-14 12:40:00,151.61,152.01,151.5,152.01,30311.0,142.9067,143.2838,142.803,143.2838,30311.0
2022-02-14 12:50:00,151.96,152.07,151.64,151.75,23314.0,143.2366,143.3403,142.935,143.0387,23314.0
2022-02-14 13:00:00,151.79,152.15,151.79,151.94,24575.0,143.0764,143.4157,143.0764,143.2178,24575.0
2022-02-14 13:10:00,151.99,152.09,151.86,152.0,23486.0,143.2649,143.3592,143.1424,143.2743,23486.0
2022-02-14 13:20:00,152.02,152.03,151.44,151.57,35358.0,143.2932,143.3026,142.7465,142.869,35358.0
2022-02-14 13:30:00,151.56,151.62,151.23,151.47,20529.0,142.8596,142.9161,142.5485,142.7748,20529.0
2022-02-14 13:40:00,151.48,151.48,151.01,151.01,15370.0,142.7842,142.7842,142.3412,142.3412,15370.0
2022-02-14 13:50:00,151.0,151.07,150.42,150.42,20681.0,142.3317,142.3977,141.785,141.785,20681.0
2022-02-14 14:00:00,150.28,150.64,150.13,150.4,35380.0,141.6531,141.9924,141.5117,141.7662,35380.0
2022-02-14 14:10:00,150.33,150.69,150.26,150.54,19145.0,141.7002,142.0395,141.6342,141.8981,19145.0
2022-02-14 14:20:00,150.59,151.6,150.5,151.25,34572.0,141.9453,142.8973,141.8604,142.5674,34572.0
2022-02-14 14:30:00,151.18,151.64,151.01,151.26,34230.0,142.5014,142.935,142.3412,142.5768,34230.0
2022-02-14 14:40:00,151.34,151.5,151.08,151.25,23769.0,142.6522,142.803,142.4071,142.5674,23769.0
2022-02-14 14:50:00,151.33,151.97,151.33,151.67,31548.0,142.6428,143.2461,142.6428,142.9633,31548.0
2022-02-14 15:00:00,151.75,151.82,151.17,151.7,26241.0,143.0387,143.1047,142.492,142.9916,26241.0
2022-02-14 15:10:00,151.7,152.02,151.41,151.69,39412.0,142.9916,143.2932,142.7182,142.9821,39412.0
2022-02-14 15:20:00,151.7,152.39,151.63,152.08,49890.0,142.9916,143.6419,142.9256,143.3497,49890.0
2022-02-14 15:30:00,152.06,152.59,151.95,152.42,50237.0,143.3309,143.8305,143.2272,143.6702,50237.0
2022-02-14 15:40:00,152.42,153.0,152.22,152.71,109525.0,143.6702,144.2169,143.4817,143.9436,109525.0
2022-02-14 15:50:00,152.64,152.65,152.09,152.21,244195.0,143.8776,143.887,143.3592,143.4723,244195.0
2022-02-15 09:30:00,154.37,156.06,153.85,155.81,64385.0,145.5083,147.1013,145.0181,146.8656,64385.0
2022-02-15 09:40:00,155.77,156.13,155.4,155.48,46677.0,146.8279,147.1672,146.4792,146.5546,46677.0
2022-02-15 09:50:00,155.2,155.59,154.32,154.36,49226.0,146.2906,146.6582,145.4612,145.4989,49226.0
2022-02-15 10:00:00,154.44,154.93,154.37,154.54,18100.0,145.5743,146.0361,145.5083,145.6685,18100.0
2022-02-15 10:10:00,154.57,154.71,154.18,154.56,22741.0,145.6968,145.8288,145.3292,145.6874,22741.0
2022-02-15 10:20:00,154.53,154.7,154.2,154.63,24633.0,145.6591,145.8193,145.348,145.7534,24633.0
2022-02-15 10:30:00,154.64,155.01,154.51,154.91,24230.0,145.7628,146.1115,145.6402,146.0173,24230.0
2022-02-15 10:40:00,154.88,155.5,154.81,155.42,21967.0,145.989,146.5734,145.923,146.498,21967.0
2022-02-15 10:50:00,155.42,155.52,155.11,155.47,33017.0,146.498,146.5923,146.2058,146.5451,33017.0
2022-02-15 11:00:00,155.46,155.71,155.21,155.37,26769.0,146.5357,146.7714,146.3001,146.4509,26769.0
2022-02-15 11:10:00,155.36,155.55,155.22,155.27,16365.0,146.4415,146.6205,146.3095,146.3566,16365.0
2022-02-15 11:20:00,155.31,155.31,154.83,154.99,15608.0,146.3943,146.3943,145.9419,146.0927,15608.0
2022-02-15 11:30:00,155.05,155.37,155.03,155.26,15570.0,146.1492,146.4509,146.1304,146.3472,15570.0
2022-02-15 11:40:00,155.28,155.28,155.01,155.08,17825.0,146.366,146.366,146.1115,146.1775,17825.0
2022-02-15 11:50:00,155.1,155.22,154.72,155.19,18492.0,146.1964,146.3095,145.8382,146.2812,18492.0
2022-02-15 12:00:00,155.22,155.22,154.84,154.91,10765.0,146.3095,146.3095,145.9513,146.0173,10765.0
2022-02-15 12:10:00,154.92,154.93,154.48,154.61,13477.0,146.0267,146.0361,145.612,145.7345,13477.0
2022-02-15 12:20:00,154.55,154.8,154.46,154.76,12334.0,145.6779,145.9136,145.5931,145.8759,12334.0
2022-02-15 12:30:00,154.75,155.27,154.75,155.11,47048.0,145.8665,146.3566,145.8665,146.2058,47048.0
2022-02-15 12:40:00,155.15,155.4,154.71,154.71,36092.0,146.2435,146.4792,145.8288,145.8288,36092.0
2022-02-15 12:50:00,154.69,154.91,154.69,154.85,21008.0,145.8099,146.0173,145.8099,145.9607,21008.0
2022-02-15 13:00:00,154.82,155.08,154.79,155.08,12465.0,145.9324,146.1775,145.9042,146.1775,12465.0
2022-02-15 13:10:00,155.07,155.11,154.99,155.04,13486.0,146.1681,146.2058,146.0927,146.1398,13486.0
2022-02-15 13:20:00,155.07,155.68,155.07,155.62,20013.0,146.1681,146.7431,146.1681,146.6865,20013.0
2022-02-15 13:30:00,155.64,155.79,155.61,155.75,11817.0,146.7054,146.8468,146.6771,146.8091,11817.0
2022-02-15 13:40:00,155.79,155.83,155.58,155.68,18918.0,146.8468,146.8845,146.6488,146.7431,18918.0
2022-02-15 13:50:00,155.65,155.7,155.57,155.6,13544.0,146.7148,146.7619,146.6394,146.6677,13544.0
2022-02-15 14:00:00,155.62,155.63,155.02,155.11,17567.0,146.6865,146.696,146.121,146.2058,17567.0
2022-02-15 14:10:00,155.13,155.41,155.11,155.41,15487.0,146.2247,146.4886,146.2058,146.4886,15487.0
2022-02-15 14:20:00,155.42,155.55,155.32,155.37,20542.0,146.498,146.6205,146.4037,146.4509,20542.0
2022-02-15 14:30:00,155.37,155.54,155.25,155.54,18097.0,146.4509,146.6111,146.3378,146.6111,18097.0
2022-02-15 14:40:00,155.54,155.81,155.3,155.57,28604.0,146.6111,146.8656,146.3849,146.6394,28604.0
2022-02-15 14:50:00,155.51,155.73,155.43,155.72,27471.0,146.5828,146.7902,146.5074,146.7808,27471.0
2022-02-15 15:00:00,155.72,155.81,155.56,155.62,14687.0,146.7808,146.8656,146.63,146.6865,14687.0
2022-02-15 15:10:00,155.61,155.64,155.29,155.59,18555.0,146.6771,146.7054,146.3755,146.6582,18555.0
2022-02-15 15:20:00,155.56,155.56,155.29,155.41,26965.0,146.63,146.63,146.3755,146.4886,26965.0
2022-02-15 15:30:00,155.38,155.42,154.68,154.68,53368.0,146.4603,146.498,145.8005,145.8005,53368.0
2022-02-15 15:40:00,154.61,155.15,154.57,155.08,64745.0,145.7345,146.2435,145.6968,146.1775,64745.0
2022-02-15 15:50:00,155.11,155.65,155.08,155.53,209976.0,146.2058,146.7148,146.1775,146.6017,209976.0
2022-02-16 09:30:00,154.86,155.85,154.81,155.74,22690.0,145.9702,146.9033,145.923,146.7996,22690.0
2022-02-16 09:40:00,155.78,156.0,155.43,155.52,26148.0,146.8373,147.0447,146.5074,146.5923,26148.0
2022-02-16 09:50:00,155.53,155.56,154.88,155.15,34740.0,146.6017,146.63,145.989,146.2435,34740.0
2022-02-16 10:00:00,155.11,155.68,154.93,155.44,28794.0,146.2058,146.7431,146.0361,146.5169,28794.0
2022-02-16 10:10:00,155.46,155.64,155.16,155.23,25248.0,146.5357,146.7054,146.2529,146.3189,25248.0
2022-02-16 10:20:00,155.27,155.88,155.25,155.84,23005.0,146.3566,146.9316,146.3378,146.8939,23005.0
2022-02-16 10:30:00,155.83,156.16,155.78,156.07,18292.0,146.8845,147.1955,146.8373,147.1107,18292.0
2022-02-16 10:40:00,156.05,156.08,155.39,155.39,41923.0,147.0918,147.1201,146.4697,146.4697,41923.0
2022-02-16 10:50:00,155.43,155.55,155.06,155.32,30113.0,146.5074,146.6205,146.1587,146.4037,30113.0
2022-02-16 11:00:00,155.36,155.7,155.28,155.5,51776.0,146.4415,146.7619,146.366,146.5734,51776.0
2022-02-16 11:10:00,155.5,155.86,155.33,155.61,18896.0,146.5734,146.9127,146.4132,146.6771,18896.0
2022-02-16 11:20:00,155.64,155.92,155.51,155.88,16437.0,146.7054,146.9693,146.5828,146.9316,16437.0
2022-02-16 11:30:00,155.88,155.88,155.62,155.67,14199.0,146.9316,146.9316,146.6865,146.7337,14199.0
2022-02-16 11:40:00,155.68,155.69,155.34,155.48,12721.0,146.7431,146.7525,146.4226,146.5546,12721.0
2022-02-16 11:50:00,155.49,155.7,155.27,155.51,34144.0,146.564,146.7619,146.3566,146.5828,34144.0
2022-02-16 12:00:00,155.43,155.75,155.37,155.64,17753.0,146.5074,146.8091,146.4509,146.7054,17753.0
2022-02-16 12:10:00,155.63,155.84,155.53,155.56,21458.0,146.696,146.8939,146.6017,146.63,21458.0
2022-02-16 12:20:00,155.59,155.64,155.41,155.48,18881.0,146.6582,146.7054,146.4886,146.5546,18881.0
2022-02-16 12:30:00,155.48,155.48,154.82,155.14,10598.0,146.5546,146.5546,145.9324,146.2341,10598.0
2022-02-16 12:40:00,155.2,155.35,155.05,155.06,17328.0,146.2906,146.432,146.1492,146.1587,17328.0
2022-02-16 12:50:00,155.13,155.13,154.92,154.94,19552.0,146.2247,146.2247,146.0267,146.0456,19552.0
2022-02-16 13:00:00,154.92,155.05,154.78,154.98,8188.0,146.0267,146.1492,145.8947,146.0833,8188.0
2022-02-16 13:10:00,155.02,155.09,154.95,155.03,16322.0,146.121,146.1869,146.055,146.1304,16322.0
2022-02-16 13:20:00,155.05,155.2,155.01,155.11,13269.0,146.1492,146.2906,146.1115,146.2058,13269.0
2022-02-16 13:30:00,155.15,155.45,155.11,155.2,20476.0,146.2435,146.5263,146.2058,146.2906,20476.0
2022-02-16 13:40:00,155.18,155.37,155.07,155.18,17268.0,146.2718,146.4509,146.1681,146.2718,17268.0
2022-02-16 13:50:00,155.19,155.25,155.08,155.25,20068.0,146.2812,146.3378,146.1775,146.3378,20068.0
2022-02-16 14:00:00,155.31,156.14,154.95,155.87,36171.0,146.3943,147.1767,146.055,146.9222,36171.0
2022-02-16 14:10:00,155.77,156.26,155.64,156.14,21400.0,146.8279,147.2898,146.7054,147.1767,21400.0
2022-02-16 14:20:00,156.16,156.71,156.1,156.66,19522.0,147.1955,147.714,147.139,147.6668,19522.0
2022-02-16 14:30:00,156.68,156.91,156.48,156.67,30959.0,147.6857,147.9025,147.4972,147.6762,30959.0
2022-02-16 14:40:00,156.71,156.72,156.2,156.27,17023.0,147.714,147.7234,147.2332,147.2992,17023.0
2022-02-16 14:50:00,156.26,156.76,156.26,156.73,24396.0,147.2898,147.7611,147.2898,147.7328,24396.0
2022-02-16 15:00:00,156.74,157.07,156.7,156.94,31869.0,147.7422,148.0533,147.7045,147.9307,31869.0
2022-02-16 15:10:00,156.92,157.07,156.72,156.96,23262.0,147.9119,148.0533,147.7234,147.9496,23262.0
2022-02-16 15:20:00,157.03,157.12,156.88,157.12,28220.0,148.0156,148.1004,147.8742,148.1004,28220.0
2022-02-16 15:30:00,157.17,157.17,156.82,157.03,34407.0,148.1475,148.1475,147.8176,148.0156,34407.0
2022-02-16 15:40:00,157.01,157.3,156.93,157.22,48767.0,147.9967,148.2701,147.9213,148.1947,48767.0
2022-02-16 15:50:00,157.28,157.49,156.83,157.02,175113.0,148.2512,148.4492,147.8271,148.0062,175113.0
2022-02-17 09:30:00,155.78,156.11,154.46,154.78,37571.0,146.8373,147.1484,145.5931,145.8947,37571.0
2022-02-17 09:40:00,154.78,155.3,154.12,154.38,19974.0,145.8947,146.3849,145.2726,145.5177,19974.0
2022-02-17 09:50:00,154.4,154.43,153.2,153.38,36006.0,145.5366,145.5648,144.4054,144.5751,36006.0
2022-02-17 10:00:00,153.38,154.01,153.31,153.75,23975.0,144.5751,145.1689,144.5091,144.9239,23975.0
2022-02-17 10:10:00,153.64,154.22,153.57,154.03,9271.0,144.8202,145.3669,144.7542,145.1878,9271.0
2022-02-17 10:20:00,154.02,154.12,153.43,153.53,18985.0,145.1784,145.2726,144.6222,144.7165,18985.0
2022-02-17 10:30:00,153.47,154.01,153.47,153.66,8971.0,144.6599,145.1689,144.6599,144.839,8971.0
2022-02-17 10:40:00,153.68,154.13,153.66,153.8,12925.0,144.8579,145.2821,144.839,144.971,12925.0
2022-02-17 10:50:00,153.76,154.08,153.53,154.01,16529.0,144.9333,145.2349,144.7165,145.1689,16529.0
2022-02-17 11:00:00,153.99,154.19,153.76,153.81,8694.0,145.1501,145.3386,144.9333,144.9804,8694.0
2022-02-17 11:10:00,153.79,154.36,153.71,154.36,20831.0,144.9616,145.4989,144.8862,145.4989,20831.0
2022-02-17 11:20:00,154.38,154.55,153.82,153.95,14736.0,145.5177,145.6779,144.9899,145.1124,14736.0
2022-02-17 11:30:00,154.04,154.19,153.91,154.03,11934.0,145.1972,145.3386,145.0747,145.1878,11934.0
2022-02-17 11:40:00,154.04,154.75,154.04,154.72,5271.0,145.1972,145.8665,145.1972,145.8382,5271.0
2022-02-17 11:50:00,154.67,154.74,154.26,154.38,5726.0,145.7911,145.857,145.4046,145.5177,5726.0
2022-02-17 12:00:00,154.37,154.64,154.28,154.61,7608.0,145.5083,145.7628,145.4234,145.7345,7608.0
2022-02-17 12:10:00,154.63,154.76,154.54,154.66,10213.0,145.7534,145.8759,145.6685,145.7816,10213.0
2022-02-17 12:20:00,154.62,154.75,154.43,154.74,27196.0,145.7439,145.8665,145.5648,145.857,27196.0
2022-02-17 12:30:00,154.75,154.9,154.66,154.72,5454.0,145.8665,146.0079,145.7816,145.8382,5454.0
2022-02-17 12:40:00,154.71,154.71,154.27,154.34,10903.0,145.8288,145.8288,145.414,145.48,10903.0
2022-02-17 12:50:00,154.35,154.42,154.28,154.37,6255.0,145.4894,145.5554,145.4234,145.5083,6255.0
2022-02-17 13:00:00,154.43,154.54,154.38,154.51,7150.0,145.5648,145.6685,145.5177,145.6402,7150.0
2022-02-17 13:10:00,154.53,154.54,154.3,154.35,10090.0,145.6591,145.6685,145.4423,145.4894,10090.0
2022-02-17 13:20:00,154.38,154.41,154.15,154.26,8091.0,145.5177,145.546,145.3009,145.4046,8091.0
2022-02-17 13:30:00,154.18,154.42,154.18,154.26,8103.0,145.3292,145.5554,145.3292,145.4046,8103.0
2022-02-17 13:40:00,154.2,154.21,153.85,153.97,9988.0,145.348,145.3575,145.0181,145.1312,9988.0
2022-02-17 13:50:00,154.0,154.16,154.0,154.11,6846.0,145.1595,145.3103,145.1595,145.2632,6846.0
2022-02-17 14:00:00,154.09,154.09,153.55,153.57,10989.0,145.2444,145.2444,144.7354,144.7542,10989.0
2022-02-17 14:10:00,153.58,153.64,153.42,153.42,14002.0,144.7636,144.8202,144.6128,144.6128,14002.0
2022-02-17 14:20:00,153.36,153.53,153.17,153.27,14344.0,144.5563,144.7165,144.3772,144.4714,14344.0
2022-02-17 14:30:00,153.26,153.28,152.85,152.86,8852.0,144.462,144.4809,144.0755,144.085,8852.0
2022-02-17 14:40:00,152.86,152.97,152.76,152.93,18736.0,144.085,144.1886,143.9907,144.1509,18736.0
2022-02-17 14:50:00,152.89,152.89,152.43,152.5,12067.0,144.1132,144.1132,143.6796,143.7456,12067.0
2022-02-17 15:00:00,152.48,152.69,152.3,152.31,12348.0,143.7268,143.9247,143.5571,143.5665,12348.0
2022-02-17 15:10:00,152.34,152.46,152.04,152.25,17766.0,143.5948,143.7079,143.312,143.51,17766.0
2022-02-17 15:20:00,152.23,152.68,152.23,152.61,22046.0,143.4911,143.9153,143.4911,143.8493,22046.0
2022-02-17 15:30:00,152.7,153.0,152.41,152.95,18583.0,143.9341,144.2169,143.6608,144.1698,18583.0
2022-02-17 15:40:00,152.96,152.96,152.44,152.45,36991.0,144.1792,144.1792,143.6891,143.6985,36991.0
2022-02-17 15:50:00,152.44,152.71,152.11,152.4,125416.0,143.6891,143.9436,143.378,143.6514,125416.0
2022-02-18 09:30:00,152.34,153.52,152.3,152.56,63864.0,143.5948,144.7071,143.5571,143.8022,63864.0
2022-02-18 09:40:00,152.55,152.84,152.27,152.84,29588.0,143.7928,144.0661,143.5288,144.0661,29588.0
2022-02-18 09:50:00,152.87,153.77,152.57,153.62,34695.0,144.0944,144.9427,143.8116,144.8013,34695.0
2022-02-18 10:00:00,153.59,153.64,153.21,153.58,16387.0,144.7731,144.8202,144.4149,144.7636,16387.0
2022-02-18 10:10:00,153.58,153.59,153.14,153.46,28926.0,144.7636,144.7731,144.3489,144.6505,28926.0
2022-02-18 10:20:00,153.44,153.54,153.03,153.17,30814.0,144.6317,144.7259,144.2452,144.3772,30814.0
2022-02-18 10:30:00,153.15,153.28,152.9,153.06,19209.0,144.3583,144.4809,144.1227,144.2735,19209.0
2022-02-18 10:40:00,153.14,153.28,152.72,152.87,13956.0,144.3489,144.4809,143.953,144.0944,13956.0
2022-02-18 10:50:00,152.97,153.29,152.73,152.75,27343.0,144.1886,144.4903,143.9624,143.9813,27343.0
2022-02-18 11:00:00,152.82,152.85,151.87,152.11,23118.0,144.0473,144.0755,143.1518,143.378,23118.0
2022-02-18 11:10:00,152.14,152.5,151.98,152.46,19412.0,143.4063,143.7456,143.2555,143.7079,19412.0
2022-02-18 11:20:00,152.52,152.8,152.48,152.57,20479.0,143.7645,144.0284,143.7268,143.8116,20479.0
2022-02-18 11:30:00,152.57,152.84,152.46,152.73,14383.0,143.8116,144.0661,143.7079,143.9624,14383.0
2022-02-18 11:40:00,152.71,152.79,152.38,152.5,14497.0,143.9436,144.019,143.6325,143.7456,14497.0
2022-02-18 11:50:00,152.49,152.49,151.79,151.81,12737.0,143.7362,143.7362,143.0764,143.0952,12737.0
2022-02-18 12:00:00,151.86,152.42,151.7,152.38,12987.0,143.1424,143.6702,142.9916,143.6325,12987.0
2022-02-18 12:10:00,152.42,152.73,152.25,152.51,15508.0,143.6702,143.9624,143.51,143.7551,15508.0
2022-02-18 12:20:00,152.56,152.56,152.23,152.49,14922.0,143.8022,143.8022,143.4911,143.7362,14922.0
2022-02-18 12:30:00,152.36,152.54,151.84,151.87,18171.0,143.6137,143.7833,143.1235,143.1518,18171.0
2022-02-18 12:40:00,151.93,152.15,151.83,151.99,23192.0,143.2084,143.4157,143.1141,143.2649,23192.0
2022-02-18 12:50:00,152.0,152.3,151.88,151.97,14252.0,143.2743,143.5571,143.1612,143.2461,14252.0
2022-02-18 13:00:00,151.99,152.35,151.99,152.29,15719.0,143.2649,143.6042,143.2649,143.5477,15719.0
2022-02-18 13:10:00,152.33,152.34,151.98,152.08,10928.0,143.5854,143.5948,143.2555,143.3497,10928.0
2022-02-18 13:20:00,152.15,152.44,152.07,152.1,15177.0,143.4157,143.6891,143.3403,143.3686,15177.0
2022-02-18 13:30:00,152.13,152.54,152.04,152.54,19304.0,143.3969,143.7833,143.312,143.7833,19304.0
2022-02-18 13:40:00,152.53,152.75,152.25,152.66,17321.0,143.7739,143.9813,143.51,143.8964,17321.0
2022-02-18 13:50:00,152.66,152.89,152.61,152.8,17578.0,143.8964,144.1132,143.8493,144.0284,17578.0
2022-02-18 14:00:00,152.87,153.04,152.73,152.85,24116.0,144.0944,144.2546,143.9624,144.0755,24116.0
2022-02-18 14:10:00,152.8,153.27,152.8,153.2,24742.0,144.0284,144.4714,144.0284,144.4054,24742.0
2022-02-18 14:20:00,153.2,153.69,153.18,153.67,21734.0,144.4054,144.8673,144.3866,144.8485,21734.0
2022-02-18 14:30:00,153.63,153.9,153.25,153.25,22116.0,144.8108,145.0653,144.4526,144.4526,22116.0
2022-02-18 14:40:00,153.26,153.52,153.19,153.32,19639.0,144.462,144.7071,144.396,144.5186,19639.0
2022-02-18 14:50:00,153.28,154.19,153.25,153.98,20435.0,144.4809,145.3386,144.4526,145.1407,20435.0
2022-02-18 15:00:00,154.05,154.18,153.67,153.8,50729.0,145.2067,145.3292,144.8485,144.971,50729.0
2022-02-18 15:10:00,153.83,154.09,153.53,153.53,36584.0,144.9993,145.2444,144.7165,144.7165,36584.0
2022-02-18 15:20:00,153.59,153.66,153.39,153.45,36034.0,144.7731,144.839,144.5845,144.6411,36034.0
2022-02-18 15:30:00,153.47,153.47,152.9,153.27,50296.0,144.6599,144.6599,144.1227,144.4714,50296.0
2022-02-18 15:40:00,153.28,153.91,153.27,153.61,68274.0,144.4809,145.0747,144.4714,144.7919,68274.0
2022-02-18 15:50:00,153.56,153.63,152.97,153.36,288223.0,144.7448,144.8108,144.1886,144.5563,288223.0
2022-02-22 09:30:00,153.29,153.82,152.81,152.94,60193.0,144.4903,144.9899,144.0378,144.1604,60193.0
2022-02-22 09:40:00,153.08,154.06,152.63,154.06,25647.0,144.2923,145.2161,143.8682,145.2161,25647.0
2022-02-22 09:50:00,153.99,154.36,153.61,154.08,26965.0,145.1501,145.4989,144.7919,145.2349,26965.0
2022-02-22 10:00:00,154.08,154.08,153.21,153.72,14258.0,145.2349,145.2349,144.4149,144.8956,14258.0
2022-02-22 10:10:00,153.57,154.04,153.44,153.84,14133.0,144.7542,145.1972,144.6317,145.0087,14133.0
2022-02-22 10:20:00,153.75,154.04,153.43,154.02,11569.0,144.9239,145.1972,144.6222,145.1784,11569.0
2022-02-22 10:30:00,154.02,154.02,153.29,153.29,29015.0,145.1784,145.1784,144.4903,144.4903,29015.0
2022-02-22 10:40:00,153.31,153.36,153.0,153.07,16309.0,144.5091,144.5563,144.2169,144.2829,16309.0
2022-02-22 10:50:00,153.01,153.01,152.14,152.14,22938.0,144.2264,144.2264,143.4063,143.4063,22938.0
2022-02-22 11:00:00,152.19,152.49,152.1,152.2,18763.0,143.4534,143.7362,143.3686,143.4629,18763.0
2022-02-22 11:10:00,152.35,152.46,152.04,152.09,18415.0,143.6042,143.7079,143.312,143.3592,18415.0
2022-02-22 11:20:00,152.06,153.04,152.06,152.81,33575.0,143.3309,144.2546,143.3309,144.0378,33575.0
2022-02-22 11:30:00,152.76,153.15,152.62,152.7,36079.0,143.9907,144.3583,143.8587,143.9341,36079.0
2022-02-22 11:40:00,152.81,153.08,152.79,153.05,10576.0,144.0378,144.2923,144.019,144.2641,10576.0
2022-02-22 11:50:00,153.1,153.24,152.52,152.91,14116.0,144.3112,144.4432,143.7645,144.1321,14116.0
2022-02-22 12:00:00,152.93,153.16,152.84,153.03,12184.0,144.1509,144.3677,144.0661,144.2452,12184.0
2022-02-22 12:10:00,153.03,153.05,152.62,152.75,11715.0,144.2452,144.2641,143.8587,143.9813,11715.0
2022-02-22 12:20:00,152.74,152.87,152.42,152.47,6015.0,143.9719,144.0944,143.6702,143.7174,6015.0
2022-02-22 12:30:00,152.39,152.7,152.34,152.66,9195.0,143.6419,143.9341,143.5948,143.8964,9195.0
2022-02-22 12:40:00,152.65,152.7,152.15,152.17,6126.0,143.887,143.9341,143.4157,143.4346,6126.0
2022-02-22 12:50:00,152.24,152.55,152.07,152.07,8732.0,143.5006,143.7928,143.3403,143.3403,8732.0
2022-02-22 13:00:00,152.17,152.39,152.05,152.26,13439.0,143.4346,143.6419,143.3215,143.5194,13439.0
2022-02-22 13:10:00,152.31,152.43,151.83,151.87,18106.0,143.5665,143.6796,143.1141,143.1518,18106.0
2022-02-22 13:20:00,151.88,152.12,151.68,151.85,19518.0,143.1612,143.3874,142.9727,143.1329,19518.0
2022-02-22 13:30:00,151.83,152.14,151.71,151.74,9325.0,143.1141,143.4063,143.001,143.0293,9325.0
2022-02-22 13:40:00,151.79,151.88,151.3,151.3,11235.0,143.0764,143.1612,142.6145,142.6145,11235.0
2022-02-22 13:50:00,151.33,151.34,151.02,151.32,12117.0,142.6428,142.6522,142.3506,142.6334,12117.0
2022-02-22 14:00:00,151.25,151.29,150.75,150.78,14741.0,142.5674,142.6051,142.0961,142.1244,14741.0
2022-02-22 14:10:00,150.83,151.17,150.71,151.09,25594.0,142.1715,142.492,142.0584,142.4166,25594.0
2022-02-22 14:20:00,151.11,151.85,150.81,151.72,32519.0,142.4354,143.1329,142.1526,143.0104,32519.0
2022-02-22 14:30:00,151.6,152.07,151.48,151.58,13912.0,142.8973,143.3403,142.7842,142.8784,13912.0
2022-02-22 14:40:00,151.63,151.84,151.02,151.84,20444.0,142.9256,143.1235,142.3506,143.1235,20444.0
2022-02-22 14:50:00,151.88,152.5,151.77,152.23,29087.0,143.1612,143.7456,143.0575,143.4911,29087.0
2022-02-22 15:00:00,152.24,152.72,152.22,152.3,15713.0,143.5006,143.953,143.4817,143.5571,15713.0
2022-02-22 15:10:00,152.31,152.77,152.28,152.38,27793.0,143.5665,144.0001,143.5383,143.6325,27793.0
2022-02-22 15:20:00,152.42,152.46,151.95,152.21,24160.0,143.6702,143.7079,143.2272,143.4723,24160.0
2022-02-22 15:30:00,152.16,152.44,151.91,152.34,28496.0,143.4251,143.6891,143.1895,143.5948,28496.0
2022-02-22 15:40:00,152.39,152.39,151.6,151.71,35054.0,143.6419,143.6419,142.8973,143.001,35054.0
2022-02-22 15:50:00,151.67,151.83,151.11,151.76,154637.0,142.9633,143.1141,142.4354,143.0481,154637.0
2022-02-23 09:30:00,152.43,152.89,151.89,152.07,23656.0,143.6796,144.1132,143.1706,143.3403,23656.0
2022-02-23 09:40:00,152.21,152.43,151.68,151.72,23892.0,143.4723,143.6796,142.9727,143.0104,23892.0
2022-02-23 09:50:00,151.83,152.11,151.31,151.74,46866.0,143.1141,143.378,142.6239,143.0293,46866.0
2022-02-23 10:00:00,151.69,151.69,150.79,150.91,31175.0,142.9821,142.9821,142.1338,142.2469,31175.0
2022-02-23 10:10:00,150.83,151.11,150.3,150.3,15461.0,142.1715,142.4354,141.6719,141.6719,15461.0
2022-02-23 10:20:00,150.4,150.7,149.92,149.99,22482.0,141.7662,142.049,141.3137,141.3797,22482.0
2022-02-23 10:30:00,149.93,150.54,149.76,150.32,28963.0,141.3232,141.8981,141.1629,141.6908,28963.0
2022-02-23 10:40:00,150.34,150.74,150.1,150.64,30476.0,141.7096,142.0867,141.4834,141.9924,30476.0
2022-02-23 10:50:00,150.58,150.73,150.25,150.28,21908.0,141.9358,142.0772,141.6248,141.6531,21908.0
2022-02-23 11:00:00,150.22,150.39,149.73,149.92,11932.0,141.5965,141.7568,141.1346,141.3137,11932.0
2022-02-23 11:10:00,149.95,150.3,149.87,150.2,7088.0,141.342,141.6719,141.2666,141.5777,7088.0
2022-02-23 11:20:00,150.25,150.56,150.17,150.47,14085.0,141.6248,141.917,141.5494,141.8322,14085.0
2022-02-23 11:30:00,150.48,151.24,150.33,151.08,18992.0,141.8416,142.558,141.7002,142.4071,18992.0
2022-02-23 11:40:00,151.1,151.18,150.49,151.0,22478.0,142.426,142.5014,141.851,142.3317,22478.0
2022-02-23 11:50:00,151.0,151.0,150.78,150.88,10254.0,142.3317,142.3317,142.1244,142.2186,10254.0
2022-02-23 12:00:00,150.86,151.02,150.64,151.02,7319.0,142.1998,142.3506,141.9924,142.3506,7319.0
2022-02-23 12:10:00,151.06,151.34,150.93,151.34,8847.0,142.3883,142.6522,142.2658,142.6522,8847.0
2022-02-23 12:20:00,151.3,151.6,151.29,151.58,7393.0,142.6145,142.8973,142.6051,142.8784,7393.0
2022-02-23 12:30:00,151.6,151.62,151.12,151.24,12416.0,142.8973,142.9161,142.4449,142.558,12416.0
2022-02-23 12:40:00,151.25,151.56,151.18,151.29,10073.0,142.5674,142.8596,142.5014,142.6051,10073.0
2022-02-23 12:50:00,151.26,151.26,150.98,151.06,11399.0,142.5768,142.5768,142.3129,142.3883,11399.0
2022-02-23 13:00:00,151.09,151.1,150.78,150.96,7650.0,142.4166,142.426,142.1244,142.294,7650.0
2022-02-23 13:10:00,151.0,151.0,150.4,150.73,10162.0,142.3317,142.3317,141.7662,142.0772,10162.0
2022-02-23 13:20:00,150.73,150.77,150.44,150.44,10679.0,142.0772,142.1149,141.8039,141.8039,10679.0
2022-02-23 13:30:00,150.41,150.5,150.03,150.49,12872.0,141.7756,141.8604,141.4174,141.851,12872.0
2022-02-23 13:40:00,150.45,150.99,150.43,150.91,5393.0,141.8133,142.3223,141.7945,142.2469,5393.0
2022-02-23 13:50:00,150.86,150.9,150.32,150.57,8736.0,142.1998,142.2375,141.6908,141.9264,8736.0
2022-02-23 14:00:00,150.54,150.81,150.21,150.49,12978.0,141.8981,142.1526,141.5871,141.851,12978.0
2022-02-23 14:10:00,150.58,150.65,150.18,150.47,10584.0,141.9358,142.0018,141.5588,141.8322,10584.0
2022-02-23 14:20:00,150.47,150.54,149.95,149.99,12676.0,141.8322,141.8981,141.342,141.3797,12676.0
2022-02-23 14:30:00,150.02,150.13,149.57,149.87,21708.0,141.408,141.5117,140.9838,141.2666,21708.0
2022-02-23 14:40:00,149.84,149.88,149.43,149.75,9055.0,141.2383,141.276,140.8519,141.1535,9055.0
2022-02-23 14:50:00,149.68,149.8,149.45,149.51,12324.0,141.0875,141.2006,140.8707,140.9273,12324.0
2022-02-23 15:00:00,149.5,149.57,149.02,149.15,15940.0,140.9178,140.9838,140.4654,140.5879,15940.0
2022-02-23 15:10:00,149.2,149.38,149.01,149.16,15191.0,140.6351,140.8047,140.456,140.5974,15191.0
2022-02-23 15:20:00,149.21,149.84,149.19,149.77,19227.0,140.6445,141.2383,140.6256,141.1723,19227.0
2022-02-23 15:30:00,149.76,149.84,149.39,149.39,21311.0,141.1629,141.2383,140.8142,140.8142,21311.0
2022-02-23 15:40:00,149.4,149.53,149.13,149.14,42526.0,140.8236,140.9461,140.5691,140.5785,42526.0
2022-02-23 15:50:00,149.11,149.46,148.96,149.22,122756.0,140.5502,140.8801,140.4088,140.6539,122756.0
2022-02-24 09:30:00,145.86,145.99,144.64,145.49,97437.0,137.4868,137.6093,136.3368,137.138,97437.0
2022-02-24 09:40:00,145.41,145.74,144.26,145.59,63565.0,137.0626,137.3737,135.9787,137.2323,63565.0
2022-02-24 09:50:00,145.74,145.97,144.6,145.33,57439.0,137.3737,137.5905,136.2991,136.9872,57439.0
2022-02-24 10:00:00,145.37,145.5,144.32,145.33,59291.0,137.0249,137.1475,136.0352,136.9872,59291.0
2022-02-24 10:10:00,145.43,146.69,145.1,146.69,30991.0,137.0815,138.2692,136.7704,138.2692,30991.0
2022-02-24 10:20:00,146.56,146.73,145.82,146.24,33429.0,138.1466,138.3069,137.4491,137.845,33429.0
2022-02-24 10:30:00,146.25,146.9,145.87,146.36,31835.0,137.8544,138.4671,137.4962,137.9581,31835.0
2022-02-24 10:40:00,146.36,147.5,146.15,147.32,36727.0,137.9581,139.0327,137.7602,138.863,36727.0
2022-02-24 10:50:00,147.36,147.51,146.54,146.7,23799.0,138.9007,139.0421,138.1278,138.2786,23799.0
2022-02-24 11:00:00,146.7,147.57,146.23,147.51,18328.0,138.2786,139.0986,137.8356,139.0421,18328.0
2022-02-24 11:10:00,147.31,147.81,147.2,147.67,18473.0,138.8536,139.3249,138.7499,139.1929,18473.0
2022-02-24 11:20:00,147.67,147.67,147.03,147.2,14897.0,139.1929,139.1929,138.5896,138.7499,14897.0
2022-02-24 11:30:00,147.22,147.71,147.0,147.71,25314.0,138.7687,139.2306,138.5614,139.2306,25314.0
2022-02-24 11:40:00,147.65,147.74,146.66,147.12,27976.0,139.174,139.2589,138.2409,138.6745,27976.0
2022-02-24 11:50:00,147.13,147.56,147.04,147.52,40697.0,138.6839,139.0892,138.5991,139.0515,40697.0
2022-02-24 12:00:00,147.52,147.52,146.92,147.01,28072.0,139.0515,139.0515,138.486,138.5708,28072.0
2022-02-24 12:10:00,147.0,147.13,146.31,146.73,35837.0,138.5614,138.6839,137.911,138.3069,35837.0
2022-02-24 12:20:00,146.81,147.42,146.48,147.42,20482.0,138.3823,138.9573,138.0712,138.9573,20482.0
2022-02-24 12:30:00,147.49,147.85,146.93,147.84,39919.0,139.0232,139.3626,138.4954,139.3531,39919.0
2022-02-24 12:40:00,147.72,148.07,147.65,147.85,17259.0,139.24,139.5699,139.174,139.3626,17259.0
2022-02-24 12:50:00,147.91,147.98,147.35,147.44,13710.0,139.4191,139.4851,138.8913,138.9761,13710.0
2022-02-24 13:00:00,147.44,147.83,147.1,147.78,17874.0,138.9761,139.3437,138.6556,139.2966,17874.0
2022-02-24 13:10:00,147.71,147.93,147.52,147.76,14725.0,139.2306,139.438,139.0515,139.2777,14725.0
2022-02-24 13:20:00,147.63,147.9,146.93,146.94,45798.0,139.1552,139.4097,138.4954,138.5048,45798.0
2022-02-24 13:30:00,146.92,147.73,146.84,147.71,10244.0,138.486,139.2495,138.4105,139.2306,10244.0
2022-02-24 13:40:00,147.8,148.35,147.1,148.22,11363.0,139.3154,139.8339,138.6556,139.7113,11363.0
2022-02-24 13:50:00,148.35,148.7,147.4,147.65,17165.0,139.8339,140.1638,138.9384,139.174,17165.0
2022-02-24 14:00:00,147.54,147.85,147.36,147.39,15531.0,139.0704,139.3626,138.9007,138.929,15531.0
2022-02-24 14:10:00,147.4,148.29,147.39,148.29,9410.0,138.9384,139.7773,138.929,139.7773,9410.0
2022-02-24 14:20:00,148.31,148.56,148.2,148.49,11481.0,139.7962,140.0318,139.6925,139.9658,11481.0
2022-02-24 14:30:00,148.58,149.24,148.43,149.06,20572.0,140.0507,140.6728,139.9093,140.5031,20572.0
2022-02-24 14:40:00,149.05,149.19,148.72,149.06,11720.0,140.4937,140.6256,140.1826,140.5031,11720.0
2022-02-24 14:50:00,149.17,149.17,148.79,149.11,13412.0,140.6068,140.6068,140.2486,140.5502,13412.0
2022-02-24 15:00:00,149.03,149.64,148.93,149.42,12858.0,140.4748,141.0498,140.3806,140.8424,12858.0
2022-02-24 15:10:00,149.33,149.52,149.18,149.37,19796.0,140.7576,140.9367,140.6162,140.7953,19796.0
2022-02-24 15:20:00,149.34,149.34,148.89,148.9,27076.0,140.767,140.767,140.3429,140.3523,27076.0
2022-02-24 15:30:00,148.85,150.21,148.84,150.15,27185.0,140.3052,141.5871,140.2957,141.5305,27185.0
2022-02-24 15:40:00,150.1,150.12,149.68,149.84,41385.0,141.4834,141.5023,141.0875,141.2383,41385.0
2022-02-24 15:50:00,149.88,150.79,149.88,150.3,194509.0,141.276,142.1338,141.276,141.6719,194509.0
2022-02-25 09:30:00,150.3,152.25,150.1,152.05,52896.0,141.6719,143.51,141.4834,143.3215,52896.0
2022-02-25 09:40:00,152.05,152.36,151.5,151.93,38544.0,143.3215,143.6137,142.803,143.2084,38544.0
2022-02-25 09:50:00,151.97,152.02,151.2,151.27,58957.0,143.2461,143.2932,142.5203,142.5862,58957.0
2022-02-25 10:00:00,151.33,152.13,151.01,151.9,45467.0,142.6428,143.3969,142.3412,143.1801,45467.0
2022-02-25 10:10:00,151.83,152.11,151.31,151.61,36341.0,143.1141,143.378,142.6239,142.9067,36341.0
2022-02-25 10:20:00,151.61,152.18,151.06,152.14,62364.0,142.9067,143.444,142.3883,143.4063,62364.0
2022-02-25 10:30:00,152.05,152.45,151.84,152.14,25891.0,143.3215,143.6985,143.1235,143.4063,25891.0
2022-02-25 10:40:00,152.15,152.91,152.1,152.91,26844.0,143.4157,144.1321,143.3686,144.1321,26844.0
2022-02-25 10:50:00,152.83,152.96,152.37,152.43,40322.0,144.0567,144.1792,143.6231,143.6796,40322.0
2022-02-25 11:00:00,152.52,153.08,152.25,152.9,24390.0,143.7645,144.2923,143.51,144.1227,24390.0
2022-02-25 11:10:00,152.9,153.27,152.78,153.09,24240.0,144.1227,144.4714,144.0096,144.3018,24240.0
2022-02-25 11:20:00,153.1,153.22,152.91,152.96,34796.0,144.3112,144.4243,144.1321,144.1792,34796.0
2022-02-25 11:30:00,152.96,153.04,152.64,152.88,31196.0,144.1792,144.2546,143.8776,144.1038,31196.0
2022-02-25 11:40:00,152.89,152.97,152.66,152.97,23554.0,144.1132,144.1886,143.8964,144.1886,23554.0
2022-02-25 11:50:00,152.99,153.46,152.95,153.39,35152.0,144.2075,144.6505,144.1698,144.5845,35152.0
2022-02-25 12:00:00,153.35,153.55,152.99,153.13,44698.0,144.5468,144.7354,144.2075,144.3395,44698.0
2022-02-25 12:10:00,153.13,153.66,153.13,153.6,17416.0,144.3395,144.839,144.3395,144.7825,17416.0
2022-02-25 12:20:00,153.54,153.69,153.19,153.55,39727.0,144.7259,144.8673,144.396,144.7354,39727.0
2022-02-25 12:30:00,153.57,154.06,153.4,153.75,33012.0,144.7542,145.2161,144.594,144.9239,33012.0
2022-02-25 12:40:00,153.74,153.87,153.55,153.66,21872.0,144.9144,145.037,144.7354,144.839,21872.0
2022-02-25 12:50:00,153.63,153.63,153.28,153.52,18361.0,144.8108,144.8108,144.4809,144.7071,18361.0
2022-02-25 13:00:00,153.51,153.76,153.26,153.36,18868.0,144.6977,144.9333,144.462,144.5563,18868.0
2022-02-25 13:10:00,153.28,153.72,153.09,153.58,19101.0,144.4809,144.8956,144.3018,144.7636,19101.0
2022-02-25 13:20:00,153.62,153.65,153.22,153.6,31992.0,144.8013,144.8296,144.4243,144.7825,31992.0
2022-02-25 13:30:00,153.61,153.9,153.41,153.71,16906.0,144.7919,145.0653,144.6034,144.8862,16906.0
2022-02-25 13:40:00,153.71,154.08,153.71,154.02,12217.0,144.8862,145.2349,144.8862,145.1784,12217.0
2022-02-25 13:50:00,154.13,154.16,153.76,153.91,24858.0,145.2821,145.3103,144.9333,145.0747,24858.0
2022-02-25 14:00:00,153.94,154.08,153.53,153.55,27380.0,145.103,145.2349,144.7165,144.7354,27380.0
2022-02-25 14:10:00,153.64,153.7,153.26,153.36,38122.0,144.8202,144.8767,144.462,144.5563,38122.0
2022-02-25 14:20:00,153.3,153.75,153.28,153.71,15939.0,144.4997,144.9239,144.4809,144.8862,15939.0
2022-02-25 14:30:00,153.71,153.94,153.24,153.3,35074.0,144.8862,145.103,144.4432,144.4997,35074.0
2022-02-25 14:40:00,153.2,153.5,153.11,153.22,16538.0,144.4054,144.6882,144.3206,144.4243,16538.0
2022-02-25 14:50:00,153.18,153.59,152.88,153.34,20688.0,144.3866,144.7731,144.1038,144.5374,20688.0
2022-02-25 15:00:00,153.32,153.32,152.95,153.14,19314.0,144.5186,144.5186,144.1698,144.3489,19314.0
2022-02-25 15:10:00,153.14,153.49,153.02,153.49,35450.0,144.3489,144.6788,144.2358,144.6788,35450.0
2022-02-25 15:20:00,153.5,153.78,153.42,153.45,37256.0,144.6882,144.9522,144.6128,144.6411,37256.0
2022-02-25 15:30:00,153.46,153.64,153.13,153.43,66626.0,144.6505,144.8202,144.3395,144.6222,66626.0
2022-02-25 15:40:00,153.43,153.88,153.35,153.69,88910.0,144.6222,145.0464,144.5468,144.8673,88910.0
2022-02-25 15:50:00,153.7,154.24,153.61,154.12,236385.0,144.8767,145.3857,144.7919,145.2726,236385.0
2022-02-28 09:30:00,151.81,153.32,151.25,152.95,84873.0,143.0952,144.5186,142.5674,144.1698,84873.0
2022-02-28 09:40:00,152.81,153.49,152.34,153.08,16769.0,144.0378,144.6788,143.5948,144.2923,16769.0
2022-02-28 09:50:00,153.34,153.72,153.06,153.2,15457.0,144.5374,144.8956,144.2735,144.4054,15457.0
2022-02-28 10:00:00,153.31,153.54,152.91,153.28,29161.0,144.5091,144.7259,144.1321,144.4809,29161.0
2022-02-28 10:10:00,153.43,153.49,153.09,153.14,16841.0,144.6222,144.6788,144.3018,144.3489,16841.0
2022-02-28 10:20:00,153.12,153.63,153.12,153.54,9345.0,144.33,144.8108,144.33,144.7259,9345.0
2022-02-28 10:30:00,153.46,154.01,153.41,154.01,11009.0,144.6505,145.1689,144.6034,145.1689,11009.0
2022-02-28 10:40:00,153.92,154.19,153.67,154.19,23785.0,145.0841,145.3386,144.8485,145.3386,23785.0
2022-02-28 10:50:00,154.05,154.51,153.81,154.38,83375.0,145.2067,145.6402,144.9804,145.5177,83375.0
2022-02-28 11:00:00,154.41,154.65,153.97,154.05,23597.0,145.546,145.7722,145.1312,145.2067,23597.0
2022-02-28 11:10:00,154.22,154.59,153.94,154.28,12004.0,145.3669,145.7157,145.103,145.4234,12004.0
2022-02-28 11:20:00,154.33,154.89,154.18,154.89,38951.0,145.4706,145.9984,145.3292,145.9984,38951.0
2022-02-28 11:30:00,154.75,154.91,154.49,154.54,17067.0,145.8665,146.0173,145.6214,145.6685,17067.0
2022-02-28 11:40:00,154.55,154.77,154.33,154.6,22080.0,145.6779,145.8853,145.4706,145.7251,22080.0
2022-02-28 11:50:00,154.59,154.94,154.34,154.91,23591.0,145.7157,146.0456,145.48,146.0173,23591.0
2022-02-28 12:00:00,154.94,155.05,154.09,154.17,29244.0,146.0456,146.1492,145.2444,145.3198,29244.0
2022-02-28 12:10:00,154.11,154.11,153.65,153.92,42555.0,145.2632,145.2632,144.8296,145.0841,42555.0
2022-02-28 12:20:00,153.89,154.09,153.69,154.08,24444.0,145.0558,145.2444,144.8673,145.2349,24444.0
2022-02-28 12:30:00,154.06,154.3,153.73,154.02,25767.0,145.2161,145.4423,144.905,145.1784,25767.0
2022-02-28 12:40:00,154.11,154.19,153.64,153.71,15893.0,145.2632,145.3386,144.8202,144.8862,15893.0
2022-02-28 12:50:00,153.76,153.84,153.48,153.49,25765.0,144.9333,145.0087,144.6694,144.6788,25765.0
2022-02-28 13:00:00,153.52,153.95,153.45,153.88,35717.0,144.7071,145.1124,144.6411,145.0464,35717.0
2022-02-28 13:10:00,153.83,154.04,153.32,153.38,23867.0,144.9993,145.1972,144.5186,144.5751,23867.0
2022-02-28 13:20:00,153.31,153.42,152.91,153.16,15225.0,144.5091,144.6128,144.1321,144.3677,15225.0
2022-02-28 13:30:00,153.21,153.46,152.97,153.46,11803.0,144.4149,144.6505,144.1886,144.6505,11803.0
2022-02-28 13:40:00,153.43,153.78,153.29,153.74,21331.0,144.6222,144.9522,144.4903,144.9144,21331.0
2022-02-28 13:50:00,153.81,154.31,153.81,154.05,13511.0,144.9804,145.4517,144.9804,145.2067,13511.0
2022-02-28 14:00:00,153.96,154.01,152.77,152.77,20197.0,145.1218,145.1689,144.0001,144.0001,20197.0
2022-02-28 14:10:00,152.71,153.05,152.59,152.92,37012.0,143.9436,144.2641,143.8305,144.1415,37012.0
2022-02-28 14:20:00,152.91,152.95,152.51,152.72,23939.0,144.1321,144.1698,143.7551,143.953,23939.0
2022-02-28 14:30:00,152.67,152.78,152.31,152.68,22884.0,143.9059,144.0096,143.5665,143.9153,22884.0
2022-02-28 14:40:00,152.77,153.32,152.71,153.05,36467.0,144.0001,144.5186,143.9436,144.2641,36467.0
2022-02-28 14:50:00,153.04,153.48,152.95,153.34,19254.0,144.2546,144.6694,144.1698,144.5374,19254.0
2022-02-28 15:00:00,153.28,153.32,152.77,153.18,29653.0,144.4809,144.5186,144.0001,144.3866,29653.0
2022-02-28 15:10:00,153.14,153.53,152.89,153.47,46850.0,144.3489,144.7165,144.1132,144.6599,46850.0
2022-02-28 15:20:00,153.42,153.86,153.34,153.34,43208.0,144.6128,145.0276,144.5374,144.5374,43208.0
2022-02-28 15:30:00,153.34,153.34,152.79,153.01,46693.0,144.5374,144.5374,144.019,144.2264,46693.0
2022-02-28 15:40:00,153.06,154.05,153.06,153.91,57949.0,144.2735,145.2067,144.2735,145.0747,57949.0
2022-02-28 15:50:00,153.9,154.56,153.86,154.26,153867.0,145.0653,145.6874,145.0276,145.4046,153867.0
2022-03-01 09:30:00,154.0,154.68,153.39,153.93,78596.0,145.1595,145.8005,144.5845,145.0935,78596.0
2022-03-01 09:40:00,154.02,154.37,153.76,154.3,65619.0,145.1784,145.5083,144.9333,145.4423,65619.0
2022-03-01 09:50:00,154.3,154.3,151.96,152.2,80513.0,145.4423,145.4423,143.2366,143.4629,80513.0
2022-03-01 10:00:00,152.16,152.62,150.85,151.08,218828.0,143.4251,143.8587,142.1904,142.4071,218828.0
2022-03-01 10:10:00,151.03,151.1,150.26,150.99,66356.0,142.36,142.426,141.6342,142.3223,66356.0
2022-03-01 10:20:00,151.03,151.03,149.64,150.16,86977.0,142.36,142.36,141.0498,141.54,86977.0
2022-03-01 10:30:00,150.07,150.08,147.8,147.86,145040.0,141.4551,141.4646,139.3154,139.372,145040.0
2022-03-01 10:40:00,147.76,148.41,147.55,148.03,88502.0,139.2777,139.8904,139.0798,139.5322,88502.0
2022-03-01 10:50:00,147.99,148.6,147.69,148.56,62561.0,139.4945,140.0695,139.2118,140.0318,62561.0
2022-03-01 11:00:00,148.57,149.35,148.45,148.77,61240.0,140.0412,140.7765,139.9281,140.2298,61240.0
2022-03-01 11:10:00,148.77,149.2,148.47,148.51,59834.0,140.2298,140.6351,139.947,139.9847,59834.0
2022-03-01 11:20:00,148.56,149.15,148.52,148.71,68672.0,140.0318,140.5879,139.9941,140.1732,68672.0
2022-03-01 11:30:00,148.73,148.73,147.6,147.72,48219.0,140.1921,140.1921,139.1269,139.24,48219.0
2022-03-01 11:40:00,147.75,147.79,146.16,146.48,88439.0,139.2683,139.306,137.7696,138.0712,88439.0
2022-03-01 11:50:00,146.56,146.7,146.12,146.46,69524.0,138.1466,138.2786,137.7319,138.0524,69524.0
2022-03-01 12:00:00,146.42,146.5,145.97,145.98,65880.0,138.0147,138.0901,137.5905,137.5999,65880.0
2022-03-01 12:10:00,145.99,146.65,145.59,146.4,60138.0,137.6093,138.2315,137.2323,137.9958,60138.0
2022-03-01 12:20:00,146.49,146.52,146.18,146.35,28744.0,138.0806,138.1089,137.7884,137.9487,28744.0
2022-03-01 12:30:00,146.31,146.58,146.21,146.3,27196.0,137.911,138.1655,137.8167,137.9015,27196.0
2022-03-01 12:40:00,146.27,146.56,146.03,146.37,40454.0,137.8733,138.1466,137.647,137.9675,40454.0
2022-03-01 12:50:00,146.47,146.75,146.19,146.47,19205.0,138.0618,138.3257,137.7979,138.0618,19205.0
2022-03-01 13:00:00,146.39,146.57,145.85,146.07,31556.0,137.9864,138.156,137.4774,137.6847,31556.0
2022-03-01 13:10:00,146.08,146.08,145.48,145.53,40898.0,137.6942,137.6942,137.1286,137.1757,40898.0
2022-03-01 13:20:00,145.55,145.65,145.22,145.36,27762.0,137.1946,137.2889,136.8835,137.0155,27762.0
2022-03-01 13:30:00,145.4,145.61,145.18,145.53,16901.0,137.0532,137.2512,136.8458,137.1757,16901.0
2022-03-01 13:40:00,145.47,145.47,144.59,144.82,29733.0,137.1192,137.1192,136.2897,136.5065,29733.0
2022-03-01 13:50:00,144.87,144.93,144.54,144.7,29665.0,136.5536,136.6102,136.2426,136.3934,29665.0
2022-03-01 14:00:00,144.73,145.02,144.37,144.77,30122.0,136.4217,136.695,136.0823,136.4594,30122.0
2022-03-01 14:10:00,144.78,145.19,144.58,145.09,41617.0,136.4688,136.8553,136.2803,136.761,41617.0
2022-03-01 14:20:00,145.09,145.86,145.04,145.79,28523.0,136.761,137.4868,136.7139,137.4208,28523.0
2022-03-01 14:30:00,145.78,146.38,145.71,146.33,23157.0,137.4114,137.977,137.3454,137.9298,23157.0
2022-03-01 14:40:00,146.27,146.82,146.18,146.57,74573.0,137.8733,138.3917,137.7884,138.156,74573.0
2022-03-01 14:50:00,146.62,146.64,146.3,146.44,78181.0,138.2032,138.222,137.9015,138.0335,78181.0
2022-03-01 15:00:00,146.46,147.68,146.38,147.53,66981.0,138.0524,139.2023,137.977,139.0609,66981.0
2022-03-01 15:10:00,147.54,147.54,147.01,147.01,96646.0,139.0704,139.0704,138.5708,138.5708,96646.0
2022-03-01 15:20:00,147.06,147.53,147.04,147.26,155040.0,138.6179,139.0609,138.5991,138.8064,155040.0
2022-03-01 15:30:00,147.26,147.6,146.85,147.56,198709.0,138.8064,139.1269,138.42,139.0892,198709.0
2022-03-01 15:40:00,147.56,147.99,146.15,146.2,216674.0,139.0892,139.4945,137.7602,137.8073,216674.0
2022-03-01 15:50:00,146.0,146.57,145.84,146.5,325345.0,137.6188,138.156,137.468,138.0901,325345.0
2022-03-02 09:30:00,147.71,148.64,147.36,148.52,67563.0,139.2306,140.1072,138.9007,139.9941,67563.0
2022-03-02 09:40:00,148.28,150.24,148.26,150.11,48699.0,139.7679,141.6154,139.749,141.4928,48699.0
2022-03-02 09:50:00,150.03,150.39,149.46,149.82,22432.0,141.4174,141.7568,140.8801,141.2195,22432.0
2022-03-02 10:00:00,149.99,150.44,149.19,149.64,22049.0,141.3797,141.8039,140.6256,141.0498,22049.0
2022-03-02 10:10:00,149.55,150.02,149.31,149.79,24468.0,140.965,141.408,140.7388,141.1912,24468.0
2022-03-02 10:20:00,149.79,150.82,149.62,150.55,19740.0,141.1912,142.1621,141.031,141.9076,19740.0
2022-03-02 10:30:00,150.73,150.8,149.99,150.33,16760.0,142.0772,142.1432,141.3797,141.7002,16760.0
2022-03-02 10:40:00,150.47,150.75,150.12,150.57,22164.0,141.8322,142.0961,141.5023,141.9264,22164.0
2022-03-02 10:50:00,150.55,150.84,150.06,150.76,19142.0,141.9076,142.1809,141.4457,142.1055,19142.0
2022-03-02 11:00:00,150.75,151.59,150.48,151.34,42919.0,142.0961,142.8879,141.8416,142.6522,42919.0
2022-03-02 11:10:00,151.19,151.71,151.07,151.41,54369.0,142.5108,143.001,142.3977,142.7182,54369.0
2022-03-02 11:20:00,151.43,151.98,151.41,151.67,19005.0,142.7371,143.2555,142.7182,142.9633,19005.0
2022-03-02 11:30:00,151.75,152.27,151.48,151.9,16639.0,143.0387,143.5288,142.7842,143.1801,16639.0
2022-03-02 11:40:00,151.87,151.94,151.47,151.59,18734.0,143.1518,143.2178,142.7748,142.8879,18734.0
2022-03-02 11:50:00,151.66,152.0,151.56,152.0,21895.0,142.9539,143.2743,142.8596,143.2743,21895.0
2022-03-02 12:00:00,152.04,152.18,151.7,152.01,15962.0,143.312,143.444,142.9916,143.2838,15962.0
2022-03-02 12:10:00,152.02,152.28,151.86,151.86,16085.0,143.2932,143.5383,143.1424,143.1424,16085.0
2022-03-02 12:20:00,151.82,152.19,151.71,152.12,9369.0,143.1047,143.4534,143.001,143.3874,9369.0
2022-03-02 12:30:00,152.08,152.18,151.93,152.02,21753.0,143.3497,143.444,143.2084,143.2932,21753.0
2022-03-02 12:40:00,152.04,152.09,151.89,152.09,10335.0,143.312,143.3592,143.1706,143.3592,10335.0
2022-03-02 12:50:00,152.07,152.08,151.85,152.04,9938.0,143.3403,143.3497,143.1329,143.312,9938.0
2022-03-02 13:00:00,152.13,152.51,152.1,152.38,39200.0,143.3969,143.7551,143.3686,143.6325,39200.0
2022-03-02 13:10:00,152.34,152.44,152.2,152.36,16527.0,143.5948,143.6891,143.4629,143.6137,16527.0
2022-03-02 13:20:00,152.36,152.48,152.27,152.35,15283.0,143.6137,143.7268,143.5288,143.6042,15283.0
2022-03-02 13:30:00,152.41,152.81,152.41,152.78,14235.0,143.6608,144.0378,143.6608,144.0096,14235.0
2022-03-02 13:40:00,152.73,152.73,152.29,152.42,8618.0,143.9624,143.9624,143.5477,143.6702,8618.0
2022-03-02 13:50:00,152.43,152.84,152.43,152.66,27423.0,143.6796,144.0661,143.6796,143.8964,27423.0
2022-03-02 14:00:00,152.62,152.88,152.47,152.63,34958.0,143.8587,144.1038,143.7174,143.8682,34958.0
2022-03-02 14:10:00,152.64,152.74,152.41,152.49,10201.0,143.8776,143.9719,143.6608,143.7362,10201.0
2022-03-02 14:20:00,152.49,152.54,152.11,152.35,28705.0,143.7362,143.7833,143.378,143.6042,28705.0
2022-03-02 14:30:00,152.34,152.63,152.17,152.42,24675.0,143.5948,143.8682,143.4346,143.6702,24675.0
2022-03-02 14:40:00,152.44,152.66,152.29,152.62,25309.0,143.6891,143.8964,143.5477,143.8587,25309.0
2022-03-02 14:50:00,152.66,152.83,151.98,152.06,16740.0,143.8964,144.0567,143.2555,143.3309,16740.0
2022-03-02 15:00:00,152.04,152.4,152.04,152.17,18569.0,143.312,143.6514,143.312,143.4346,18569.0
2022-03-02 15:10:00,152.15,152.54,151.97,152.52,26383.0,143.4157,143.7833,143.2461,143.7645,26383.0
2022-03-02 15:20:00,152.47,152.48,152.14,152.38,16720.0,143.7174,143.7268,143.4063,143.6325,16720.0
2022-03-02 15:30:00,152.31,152.5,152.19,152.31,35905.0,143.5665,143.7456,143.4534,143.5665,35905.0
2022-03-02 15:40:00,152.23,152.6,152.13,152.54,45750.0,143.4911,143.8399,143.3969,143.7833,45750.0
2022-03-02 15:50:00,152.54,152.66,151.81,152.12,131733.0,143.7833,143.8964,143.0952,143.3874,131733.0
2022-03-03 09:30:00,153.08,154.98,153.08,154.42,103572.0,144.2923,146.0833,144.2923,145.5554,103572.0
2022-03-03 09:40:00,154.4,154.98,153.68,154.03,46024.0,145.5366,146.0833,144.8579,145.1878,46024.0
2022-03-03 09:50:00,154.07,154.7,153.71,154.62,39109.0,145.2255,145.8193,144.8862,145.7439,39109.0
2022-03-03 10:00:00,154.61,154.77,153.95,154.57,60080.0,145.7345,145.8853,145.1124,145.6968,60080.0
2022-03-03 10:10:00,154.56,154.8,154.25,154.52,51461.0,145.6874,145.9136,145.3952,145.6497,51461.0
2022-03-03 10:20:00,154.48,154.51,153.88,154.31,27976.0,145.612,145.6402,145.0464,145.4517,27976.0
2022-03-03 10:30:00,154.26,154.41,153.89,154.06,71193.0,145.4046,145.546,145.0558,145.2161,71193.0
2022-03-03 10:40:00,154.14,154.26,153.89,154.2,44985.0,145.2915,145.4046,145.0558,145.348,44985.0
2022-03-03 10:50:00,154.16,154.18,153.65,153.84,58001.0,145.3103,145.3292,144.8296,145.0087,58001.0
2022-03-03 11:00:00,153.82,154.21,153.66,154.11,56438.0,144.9899,145.3575,144.839,145.2632,56438.0
2022-03-03 11:10:00,154.07,154.08,153.74,153.92,111638.0,145.2255,145.2349,144.9144,145.0841,111638.0
2022-03-03 11:20:00,153.89,154.54,153.78,154.5,49791.0,145.0558,145.6685,144.9522,145.6308,49791.0
2022-03-03 11:30:00,154.44,155.13,154.4,154.89,43884.0,145.5743,146.2247,145.5366,145.9984,43884.0
2022-03-03 11:40:00,154.84,155.1,154.71,154.75,33619.0,145.9513,146.1964,145.8288,145.8665,33619.0
2022-03-03 11:50:00,154.78,155.21,154.65,154.94,33246.0,145.8947,146.3001,145.7722,146.0456,33246.0
2022-03-03 12:00:00,154.96,155.51,154.88,155.49,32167.0,146.0644,146.5828,145.989,146.564,32167.0
2022-03-03 12:10:00,155.45,155.69,155.22,155.57,35190.0,146.5263,146.7525,146.3095,146.6394,35190.0
2022-03-03 12:20:00,155.57,155.57,155.06,155.17,25255.0,146.6394,146.6394,146.1587,146.2624,25255.0
2022-03-03 12:30:00,155.25,156.2,155.16,155.75,38596.0,146.3378,147.2332,146.2529,146.8091,38596.0
2022-03-03 12:40:00,155.74,155.74,155.18,155.5,22066.0,146.7996,146.7996,146.2718,146.5734,22066.0
2022-03-03 12:50:00,155.53,155.6,155.19,155.32,17528.0,146.6017,146.6677,146.2812,146.4037,17528.0
2022-03-03 13:00:00,155.28,155.47,154.98,155.05,31196.0,146.366,146.5451,146.0833,146.1492,31196.0
2022-03-03 13:10:00,155.02,155.32,154.93,155.32,22280.0,146.121,146.4037,146.0361,146.4037,22280.0
2022-03-03 13:20:00,155.22,155.54,155.09,155.53,17427.0,146.3095,146.6111,146.1869,146.6017,17427.0
2022-03-03 13:30:00,155.47,155.47,154.88,155.18,20440.0,146.5451,146.5451,145.989,146.2718,20440.0
2022-03-03 13:40:00,155.15,155.4,154.89,155.39,15102.0,146.2435,146.4792,145.9984,146.4697,15102.0
2022-03-03 13:50:00,155.4,155.51,155.05,155.06,12057.0,146.4792,146.5828,146.1492,146.1587,12057.0
2022-03-03 14:00:00,155.01,155.23,154.95,154.98,16277.0,146.1115,146.3189,146.055,146.0833,16277.0
2022-03-03 14:10:00,154.98,155.31,154.8,155.11,26932.0,146.0833,146.3943,145.9136,146.2058,26932.0
2022-03-03 14:20:00,155.09,155.11,154.82,155.04,22410.0,146.1869,146.2058,145.9324,146.1398,22410.0
2022-03-03 14:30:00,155.0,155.05,154.89,154.97,16444.0,146.1021,146.1492,145.9984,146.0738,16444.0
2022-03-03 14:40:00,154.97,155.07,154.76,154.79,20997.0,146.0738,146.1681,145.8759,145.9042,20997.0
2022-03-03 14:50:00,154.82,154.85,154.5,154.58,20763.0,145.9324,145.9607,145.6308,145.7062,20763.0
2022-03-03 15:00:00,154.58,154.71,154.37,154.46,40364.0,145.7062,145.8288,145.5083,145.5931,40364.0
2022-03-03 15:10:00,154.42,154.93,154.33,154.93,20053.0,145.5554,146.0361,145.4706,146.0361,20053.0
2022-03-03 15:20:00,154.88,155.09,154.69,155.09,37533.0,145.989,146.1869,145.8099,146.1869,37533.0
2022-03-03 15:30:00,155.09,155.09,154.45,154.91,72336.0,146.1869,146.1869,145.5837,146.0173,72336.0
2022-03-03 15:40:00,154.91,154.96,154.29,154.66,69811.0,146.0173,146.0644,145.4329,145.7816,69811.0
2022-03-03 15:50:00,154.65,155.07,154.4,154.97,115218.0,145.7722,146.1681,145.5366,146.0738,115218.0
2022-03-04 09:30:00,151.99,153.45,151.85,152.41,53114.0,143.2649,144.6411,143.1329,143.6608,53114.0
2022-03-04 09:40:00,152.35,152.49,151.03,151.05,45411.0,143.6042,143.7362,142.36,142.3789,45411.0
2022-03-04 09:50:00,150.96,151.98,150.84,151.91,21615.0,142.294,143.2555,142.1809,143.1895,21615.0
2022-03-04 10:00:00,151.99,152.04,150.72,150.76,26275.0,143.2649,143.312,142.0678,142.1055,26275.0
2022-03-04 10:10:00,150.8,150.93,149.27,149.57,65511.0,142.1432,142.2658,140.7011,140.9838,65511.0
2022-03-04 10:20:00,149.63,149.84,149.0,149.35,69564.0,141.0404,141.2383,140.4466,140.7765,69564.0
2022-03-04 10:30:00,149.36,149.81,149.12,149.65,52872.0,140.7859,141.2101,140.5597,141.0592,52872.0
2022-03-04 10:40:00,149.63,149.68,148.82,149.07,30100.0,141.0404,141.0875,140.2769,140.5125,30100.0
2022-03-04 10:50:00,149.07,149.17,148.4,148.55,30572.0,140.5125,140.6068,139.881,140.0224,30572.0
2022-03-04 11:00:00,148.49,148.92,148.31,148.77,36251.0,139.9658,140.3711,139.7962,140.2298,36251.0
2022-03-04 11:10:00,148.82,149.04,148.41,148.76,47268.0,140.2769,140.4843,139.8904,140.2203,47268.0
2022-03-04 11:20:00,148.75,148.89,148.52,148.57,15504.0,140.2109,140.3429,139.9941,140.0412,15504.0
2022-03-04 11:30:00,148.51,148.77,148.23,148.65,26601.0,139.9847,140.2298,139.7208,140.1166,26601.0
2022-03-04 11:40:00,148.62,148.96,148.53,148.54,17750.0,140.0884,140.4088,140.0035,140.013,17750.0
2022-03-04 11:50:00,148.48,148.53,148.18,148.24,17412.0,139.9564,140.0035,139.6736,139.7302,17412.0
2022-03-04 12:00:00,148.2,148.3,147.81,148.05,68406.0,139.6925,139.7867,139.3249,139.5511,68406.0
2022-03-04 12:10:00,148.03,149.03,148.03,148.78,65802.0,139.5322,140.4748,139.5322,140.2392,65802.0
2022-03-04 12:20:00,148.82,148.96,148.42,148.93,19932.0,140.2769,140.4088,139.8998,140.3806,19932.0
2022-03-04 12:30:00,148.86,149.02,148.63,148.76,33827.0,140.3146,140.4654,140.0978,140.2203,33827.0
2022-03-04 12:40:00,148.77,148.77,148.39,148.58,15866.0,140.2298,140.2298,139.8716,140.0507,15866.0
2022-03-04 12:50:00,148.54,149.29,148.45,149.21,23752.0,140.013,140.7199,139.9281,140.6445,23752.0
2022-03-04 13:00:00,149.25,149.61,149.18,149.49,19636.0,140.6822,141.0215,140.6162,140.9084,19636.0
2022-03-04 13:10:00,149.54,149.59,148.93,148.95,33309.0,140.9556,141.0027,140.3806,140.3994,33309.0
2022-03-04 13:20:00,148.97,149.1,148.89,148.95,44147.0,140.4183,140.5408,140.3429,140.3994,44147.0
2022-03-04 13:30:00,148.93,149.0,148.68,148.96,23860.0,140.3806,140.4466,140.1449,140.4088,23860.0
2022-03-04 13:40:00,148.92,148.92,148.06,148.28,37250.0,140.3711,140.3711,139.5605,139.7679,37250.0
2022-03-04 13:50:00,148.27,148.36,147.95,148.08,16110.0,139.7585,139.8433,139.4568,139.5794,16110.0
2022-03-04 14:00:00,148.17,148.72,147.87,148.62,83668.0,139.6642,140.1826,139.3814,140.0884,83668.0
2022-03-04 14:10:00,148.63,148.65,148.27,148.6,13222.0,140.0978,140.1166,139.7585,140.0695,13222.0
2022-03-04 14:20:00,148.59,149.46,148.57,149.27,15511.0,140.0601,140.8801,140.0412,140.7011,15511.0
2022-03-04 14:30:00,149.34,149.56,149.1,149.2,15493.0,140.767,140.9744,140.5408,140.6351,15493.0
2022-03-04 14:40:00,149.19,149.19,148.31,148.5,16763.0,140.6256,140.6256,139.7962,139.9753,16763.0
2022-03-04 14:50:00,148.5,148.97,148.36,148.5,18881.0,139.9753,140.4183,139.8433,139.9753,18881.0
2022-03-04 15:00:00,148.48,149.15,148.48,148.99,9874.0,139.9564,140.5879,139.9564,140.4371,9874.0
2022-03-04 15:10:00,148.98,149.29,148.81,148.99,23071.0,140.4277,140.7199,140.2675,140.4371,23071.0
2022-03-04 15:20:00,148.97,149.31,148.77,149.1,24497.0,140.4183,140.7388,140.2298,140.5408,24497.0
2022-03-04 15:30:00,149.03,149.34,148.83,148.93,33451.0,140.4748,140.767,140.2863,140.3806,33451.0
2022-03-04 15:40:00,148.98,149.28,148.85,148.98,54724.0,140.4277,140.7105,140.3052,140.4277,54724.0
2022-03-04 15:50:00,149.05,149.94,148.88,149.77,146339.0,140.4937,141.3326,140.3334,141.1723,146339.0
2022-03-07 09:30:00,149.79,149.79,148.31,148.66,30868.0,141.1912,141.1912,139.7962,140.1261,30868.0
2022-03-07 09:40:00,148.66,149.19,148.58,148.97,24463.0,140.1261,140.6256,140.0507,140.4183,24463.0
2022-03-07 09:50:00,149.1,149.24,148.44,148.66,27789.0,140.5408,140.6728,139.9187,140.1261,27789.0
2022-03-07 10:00:00,148.6,149.34,148.48,149.33,26976.0,140.0695,140.767,139.9564,140.7576,26976.0
2022-03-07 10:10:00,149.14,149.14,148.36,148.69,15973.0,140.5785,140.5785,139.8433,140.1543,15973.0
2022-03-07 10:20:00,148.66,148.72,147.38,147.5,39960.0,140.1261,140.1826,138.9195,139.0327,39960.0
2022-03-07 10:30:00,147.36,148.05,147.23,147.98,51747.0,138.9007,139.5511,138.7782,139.4851,51747.0
2022-03-07 10:40:00,147.93,148.23,147.84,147.95,24288.0,139.438,139.7208,139.3531,139.4568,24288.0
2022-03-07 10:50:00,148.05,148.56,147.83,148.34,48949.0,139.5511,140.0318,139.3437,139.8244,48949.0
2022-03-07 11:00:00,148.37,148.48,148.04,148.18,10990.0,139.8527,139.9564,139.5417,139.6736,10990.0
2022-03-07 11:10:00,148.15,148.15,147.52,147.82,10715.0,139.6453,139.6453,139.0515,139.3343,10715.0
2022-03-07 11:20:00,147.88,148.19,147.54,147.58,14918.0,139.3908,139.683,139.0704,139.1081,14918.0
2022-03-07 11:30:00,147.48,147.5,146.82,146.82,11730.0,139.0138,139.0327,138.3917,138.3917,11730.0
2022-03-07 11:40:00,146.83,147.15,146.7,146.84,22203.0,138.4011,138.7028,138.2786,138.4105,22203.0
2022-03-07 11:50:00,146.79,146.82,145.78,145.82,24889.0,138.3634,138.3917,137.4114,137.4491,24889.0
2022-03-07 12:00:00,145.8,146.05,145.51,145.75,20101.0,137.4302,137.6659,137.1569,137.3831,20101.0
2022-03-07 12:10:00,145.79,145.92,145.53,145.59,14382.0,137.4208,137.5434,137.1757,137.2323,14382.0
2022-03-07 12:20:00,145.63,145.68,145.04,145.29,19574.0,137.27,137.3171,136.7139,136.9495,19574.0
2022-03-07 12:30:00,145.31,145.38,145.01,145.22,29417.0,136.9684,137.0344,136.6856,136.8835,29417.0
2022-03-07 12:40:00,145.22,146.34,145.22,146.19,54762.0,136.8835,137.9392,136.8835,137.7979,54762.0
2022-03-07 12:50:00,146.17,146.45,145.55,145.7,139025.0,137.779,138.0429,137.1946,137.336,139025.0
2022-03-07 13:00:00,145.84,146.59,145.84,146.2,65289.0,137.468,138.1749,137.468,137.8073,65289.0
2022-03-07 13:10:00,146.2,146.29,145.73,145.73,12943.0,137.8073,137.8921,137.3643,137.3643,12943.0
2022-03-07 13:20:00,145.79,146.24,145.32,146.23,15920.0,137.4208,137.845,136.9778,137.8356,15920.0
2022-03-07 13:30:00,146.23,146.68,146.22,146.59,28780.0,137.8356,138.2597,137.8261,138.1749,28780.0
2022-03-07 13:40:00,146.53,146.92,146.28,146.28,15167.0,138.1183,138.486,137.8827,137.8827,15167.0
2022-03-07 13:50:00,146.44,146.52,146.09,146.31,11211.0,138.0335,138.1089,137.7036,137.911,11211.0
2022-03-07 14:00:00,146.4,146.67,146.2,146.6,17594.0,137.9958,138.2503,137.8073,138.1843,17594.0
2022-03-07 14:10:00,146.61,147.24,146.59,147.24,16643.0,138.1938,138.7876,138.1749,138.7876,16643.0
2022-03-07 14:20:00,147.25,147.29,146.6,146.6,16617.0,138.797,138.8347,138.1843,138.1843,16617.0
2022-03-07 14:30:00,146.42,146.58,146.4,146.53,16628.0,138.0147,138.1655,137.9958,138.1183,16628.0
2022-03-07 14:40:00,146.56,146.58,146.15,146.4,15129.0,138.1466,138.1655,137.7602,137.9958,15129.0
2022-03-07 14:50:00,146.44,146.64,146.19,146.47,16221.0,138.0335,138.222,137.7979,138.0618,16221.0
2022-03-07 15:00:00,146.53,146.61,146.36,146.4,22926.0,138.1183,138.1938,137.9581,137.9958,22926.0
2022-03-07 15:10:00,146.4,146.4,145.95,146.19,28197.0,137.9958,137.9958,137.5716,137.7979,28197.0
2022-03-07 15:20:00,146.3,146.81,146.28,146.66,23986.0,137.9015,138.3823,137.8827,138.2409,23986.0
2022-03-07 15:30:00,146.61,146.63,146.3,146.3,42447.0,138.1938,138.2126,137.9015,137.9015,42447.0
2022-03-07 15:40:00,146.31,146.62,146.08,146.13,60771.0,137.911,138.2032,137.6942,137.7413,60771.0
2022-03-07 15:50:00,146.12,146.51,145.75,145.8,196721.0,137.7319,138.0995,137.3831,137.4302,196721.0
2022-03-08 09:30:00,146.93,147.52,146.4,146.4,58042.0,138.4954,139.0515,137.9958,137.9958,58042.0
2022-03-08 09:40:00,146.69,147.31,146.13,146.55,60515.0,138.2692,138.8536,137.7413,138.1372,60515.0
2022-03-08 09:50:00,146.32,147.07,146.1,146.39,11667.0,137.9204,138.6273,137.713,137.9864,11667.0
2022-03-08 10:00:00,146.47,146.51,145.63,145.94,18289.0,138.0618,138.0995,137.27,137.5622,18289.0
2022-03-08 10:10:00,145.63,146.93,145.63,146.87,35790.0,137.27,138.4954,137.27,138.4388,35790.0
2022-03-08 10:20:00,146.81,146.98,145.93,146.05,17281.0,138.3823,138.5425,137.5528,137.6659,17281.0
2022-03-08 10:30:00,146.03,146.32,145.66,146.12,15358.0,137.647,137.9204,137.2983,137.7319,15358.0
2022-03-08 10:40:00,146.24,146.8,146.24,146.8,66940.0,137.845,138.3728,137.845,138.3728,66940.0
2022-03-08 10:50:00,146.83,146.97,146.25,146.97,19061.0,138.4011,138.5331,137.8544,138.5331,19061.0
2022-03-08 11:00:00,146.86,147.07,146.61,146.78,23739.0,138.4294,138.6273,138.1938,138.354,23739.0
2022-03-08 11:10:00,146.81,147.16,146.78,146.87,12433.0,138.3823,138.7122,138.354,138.4388,12433.0
2022-03-08 11:20:00,147.0,147.09,146.62,146.8,23876.0,138.5614,138.6462,138.2032,138.3728,23876.0
2022-03-08 11:30:00,146.71,146.79,145.57,145.65,34789.0,138.288,138.3634,137.2135,137.2889,34789.0
2022-03-08 11:40:00,145.76,147.08,145.76,146.99,20365.0,137.3925,138.6368,137.3925,138.5519,20365.0
2022-03-08 11:50:00,147.05,147.64,146.98,147.29,17596.0,138.6085,139.1646,138.5425,138.8347,17596.0
2022-03-08 12:00:00,147.39,148.0,147.21,147.91,18619.0,138.929,139.504,138.7593,139.4191,18619.0
2022-03-08 12:10:00,147.94,149.19,147.94,149.0,24873.0,139.4474,140.6256,139.4474,140.4466,24873.0
2022-03-08 12:20:00,149.09,149.38,148.56,149.3,14186.0,140.5314,140.8047,140.0318,140.7293,14186.0
2022-03-08 12:30:00,149.36,150.38,149.26,150.35,49204.0,140.7859,141.7473,140.6916,141.7191,49204.0
2022-03-08 12:40:00,150.3,150.41,149.92,150.08,51696.0,141.6719,141.7756,141.3137,141.4646,51696.0
2022-03-08 12:50:00,150.05,150.59,149.76,150.51,25478.0,141.4363,141.9453,141.1629,141.8699,25478.0
2022-03-08 13:00:00,150.63,151.4,150.6,151.35,26025.0,141.983,142.7088,141.9547,142.6616,26025.0
2022-03-08 13:10:00,151.36,151.57,151.11,151.43,29580.0,142.6711,142.869,142.4354,142.7371,29580.0
2022-03-08 13:20:00,151.43,151.48,150.18,150.22,32909.0,142.7371,142.7842,141.5588,141.5965,32909.0
2022-03-08 13:30:00,150.18,150.18,149.42,149.63,18714.0,141.5588,141.5588,140.8424,141.0404,18714.0
2022-03-08 13:40:00,149.62,149.69,149.21,149.25,16129.0,141.031,141.0969,140.6445,140.6822,16129.0
2022-03-08 13:50:00,149.28,149.29,148.22,148.26,27371.0,140.7105,140.7199,139.7113,139.749,27371.0
2022-03-08 14:00:00,148.22,148.28,147.67,147.8,58785.0,139.7113,139.7679,139.1929,139.3154,58785.0
2022-03-08 14:10:00,147.76,147.99,147.11,147.93,44863.0,139.2777,139.4945,138.665,139.438,44863.0
2022-03-08 14:20:00,147.84,148.44,147.23,148.27,20664.0,139.3531,139.9187,138.7782,139.7585,20664.0
2022-03-08 14:30:00,148.23,148.37,147.74,147.95,25702.0,139.7208,139.8527,139.2589,139.4568,25702.0
2022-03-08 14:40:00,148.01,148.48,147.68,148.48,25092.0,139.5134,139.9564,139.2023,139.9564,25092.0
2022-03-08 14:50:00,148.54,148.63,148.07,148.22,18278.0,140.013,140.0978,139.5699,139.7113,18278.0
2022-03-08 15:00:00,148.19,148.61,148.01,148.52,33571.0,139.683,140.0789,139.5134,139.9941,33571.0
2022-03-08 15:10:00,148.54,148.54,147.96,148.22,30495.0,140.013,140.013,139.4663,139.7113,30495.0
2022-03-08 15:20:00,148.18,148.26,147.24,147.31,31683.0,139.6736,139.749,138.7876,138.8536,31683.0
2022-03-08 15:30:00,147.28,147.4,146.68,147.33,42812.0,138.8253,138.9384,138.2597,138.8724,42812.0
2022-03-08 15:40:00,147.4,147.53,146.56,146.66,69736.0,138.9384,139.0609,138.1466,138.2409,69736.0
2022-03-08 15:50:00,146.55,147.39,145.92,146.22,218168.0,138.1372,138.929,137.5434,137.8261,218168.0
2022-03-09 09:30:00,150.25,151.23,149.29,150.68,66676.0,141.6248,142.5485,140.7199,142.0301,66676.0
2022-03-09 09:40:00,150.82,151.4,150.32,151.23,47085.0,142.1621,142.7088,141.6908,142.5485,47085.0
2022-03-09 09:50:00,151.21,151.22,149.48,149.74,29096.0,142.5297,142.5391,140.899,141.1441,29096.0
2022-03-09 10:00:00,149.82,150.95,149.5,150.78,29473.0,141.2195,142.2846,140.9178,142.1244,29473.0
2022-03-09 10:10:00,150.87,151.5,150.7,151.25,19084.0,142.2092,142.803,142.049,142.5674,19084.0
2022-03-09 10:20:00,151.19,151.39,150.85,151.31,9469.0,142.5108,142.6994,142.1904,142.6239,9469.0
2022-03-09 10:30:00,151.36,151.42,150.93,151.04,8919.0,142.6711,142.7276,142.2658,142.3694,8919.0
2022-03-09 10:40:00,150.98,151.12,150.3,150.3,15792.0,142.3129,142.4449,141.6719,141.6719,15792.0
2022-03-09 10:50:00,150.38,150.86,150.27,150.86,18384.0,141.7473,142.1998,141.6436,142.1998,18384.0
2022-03-09 11:00:00,151.01,151.01,150.25,150.3,14331.0,142.3412,142.3412,141.6248,141.6719,14331.0
2022-03-09 11:10:00,150.22,150.22,149.63,149.82,23240.0,141.5965,141.5965,141.0404,141.2195,23240.0
2022-03-09 11:20:00,149.81,150.03,149.64,149.67,31770.0,141.2101,141.4174,141.0498,141.0781,31770.0
2022-03-09 11:30:00,149.76,150.5,149.76,150.17,16686.0,141.1629,141.8604,141.1629,141.5494,16686.0
2022-03-09 11:40:00,150.2,150.45,150.11,150.45,15957.0,141.5777,141.8133,141.4928,141.8133,15957.0
2022-03-09 11:50:00,150.37,150.55,150.16,150.54,10759.0,141.7379,141.9076,141.54,141.8981,10759.0
2022-03-09 12:00:00,150.48,150.64,150.01,150.19,8974.0,141.8416,141.9924,141.3986,141.5682,8974.0
2022-03-09 12:10:00,150.18,150.38,150.0,150.25,9838.0,141.5588,141.7473,141.3891,141.6248,9838.0
2022-03-09 12:20:00,150.21,150.56,150.2,150.39,5560.0,141.5871,141.917,141.5777,141.7568,5560.0
2022-03-09 12:30:00,150.44,151.12,150.36,150.97,41757.0,141.8039,142.4449,141.7285,142.3035,41757.0
2022-03-09 12:40:00,150.95,150.95,150.13,150.35,16242.0,142.2846,142.2846,141.5117,141.7191,16242.0
2022-03-09 12:50:00,150.31,150.6,150.3,150.54,7092.0,141.6813,141.9547,141.6719,141.8981,7092.0
2022-03-09 13:00:00,150.41,150.5,149.96,150.28,12662.0,141.7756,141.8604,141.3514,141.6531,12662.0
2022-03-09 13:10:00,150.28,150.59,150.28,150.43,8977.0,141.6531,141.9453,141.6531,141.7945,8977.0
2022-03-09 13:20:00,150.48,150.7,150.46,150.63,6625.0,141.8416,142.049,141.8227,141.983,6625.0
2022-03-09 13:30:00,150.62,150.62,149.77,149.95,8883.0,141.9736,141.9736,141.1723,141.342,8883.0
2022-03-09 13:40:00,150.01,150.04,149.56,149.83,12631.0,141.3986,141.4268,140.9744,141.2289,12631.0
2022-03-09 13:50:00,149.84,150.02,149.56,149.63,7875.0,141.2383,141.408,140.9744,141.0404,7875.0
2022-03-09 14:00:00,149.67,150.11,149.67,149.87,16758.0,141.0781,141.4928,141.0781,141.2666,16758.0
2022-03-09 14:10:00,149.89,149.95,149.52,149.58,10852.0,141.2855,141.342,140.9367,140.9933,10852.0
2022-03-09 14:20:00,149.6,149.83,149.49,149.63,11567.0,141.0121,141.2289,140.9084,141.0404,11567.0
2022-03-09 14:30:00,149.67,149.92,149.57,149.88,7688.0,141.0781,141.3137,140.9838,141.276,7688.0
2022-03-09 14:40:00,149.89,149.91,149.42,149.55,10015.0,141.2855,141.3043,140.8424,140.965,10015.0
2022-03-09 14:50:00,149.67,149.85,149.38,149.38,8618.0,141.0781,141.2478,140.8047,140.8047,8618.0
2022-03-09 15:00:00,149.48,149.93,149.36,149.91,14558.0,140.899,141.3232,140.7859,141.3043,14558.0
2022-03-09 15:10:00,149.96,150.07,149.71,149.84,16545.0,141.3514,141.4551,141.1158,141.2383,16545.0
2022-03-09 15:20:00,149.84,150.06,149.77,150.02,10920.0,141.2383,141.4457,141.1723,141.408,10920.0
2022-03-09 15:30:00,150.04,150.35,149.91,149.94,32248.0,141.4268,141.7191,141.3043,141.3326,32248.0
2022-03-09 15:40:00,149.91,150.25,149.65,149.75,38905.0,141.3043,141.6248,141.0592,141.1535,38905.0
2022-03-09 15:50:00,149.79,150.03,148.98,149.11,119337.0,141.1912,141.4174,140.4277,140.5502,119337.0
2022-03-10 09:30:00,145.09,146.88,145.09,146.65,38684.0,137.5085,139.205,137.5085,138.987,38684.0
2022-03-10 09:40:00,146.69,146.84,145.76,145.76,21683.0,139.0249,139.167,138.1435,138.1435,21683.0
2022-03-10 09:50:00,145.65,146.83,145.38,146.5,10096.0,138.0392,139.1576,137.7833,138.8448,10096.0
2022-03-10 10:00:00,146.47,146.68,146.04,146.61,18833.0,138.8164,139.0154,138.4088,138.9491,18833.0
2022-03-10 10:10:00,146.72,147.36,146.47,147.36,11398.0,139.0533,139.6599,138.8164,139.6599,11398.0
2022-03-10 10:20:00,147.27,147.35,146.32,146.32,11787.0,139.5746,139.6504,138.6742,138.6742,11787.0
2022-03-10 10:30:00,146.49,146.85,145.93,146.79,31795.0,138.8353,139.1765,138.3046,139.1197,31795.0
2022-03-10 10:40:00,146.76,147.42,146.63,147.37,20071.0,139.0912,139.7167,138.968,139.6693,20071.0
2022-03-10 10:50:00,147.16,147.19,146.35,146.43,13863.0,139.4703,139.4988,138.7026,138.7785,13863.0
2022-03-10 11:00:00,146.41,146.41,145.83,146.16,15984.0,138.7595,138.7595,138.2098,138.5226,15984.0
2022-03-10 11:10:00,146.09,146.66,146.01,146.5,23353.0,138.4562,138.9964,138.3804,138.8448,23353.0
2022-03-10 11:20:00,146.52,146.77,146.3,146.52,13368.0,138.8638,139.1007,138.6553,138.8638,13368.0
2022-03-10 11:30:00,146.5,146.77,146.34,146.72,30117.0,138.8448,139.1007,138.6932,139.0533,30117.0
2022-03-10 11:40:00,146.87,147.16,146.68,146.84,15818.0,139.1955,139.4703,139.0154,139.167,15818.0
2022-03-10 11:50:00,146.81,147.27,146.78,147.21,11106.0,139.1386,139.5746,139.1102,139.5177,11106.0
2022-03-10 12:00:00,147.22,147.56,147.17,147.31,10644.0,139.5272,139.8494,139.4798,139.6125,10644.0
2022-03-10 12:10:00,147.27,147.57,147.26,147.4,12684.0,139.5746,139.8589,139.5651,139.6978,12684.0
2022-03-10 12:20:00,147.4,147.88,147.38,147.64,16095.0,139.6978,140.1527,139.6788,139.9252,16095.0
2022-03-10 12:30:00,147.63,147.71,147.26,147.28,17674.0,139.9158,139.9916,139.5651,139.5841,17674.0
2022-03-10 12:40:00,147.24,147.62,147.18,147.62,12840.0,139.5461,139.9063,139.4893,139.9063,12840.0
2022-03-10 12:50:00,147.58,147.59,147.16,147.4,39760.0,139.8684,139.8779,139.4703,139.6978,39760.0
2022-03-10 13:00:00,147.41,147.62,147.04,147.34,17998.0,139.7073,139.9063,139.3566,139.6409,17998.0
2022-03-10 13:10:00,147.33,147.92,147.33,147.87,23236.0,139.6314,140.1906,139.6314,140.1432,23236.0
2022-03-10 13:20:00,147.88,148.22,147.81,148.12,57231.0,140.1527,140.4749,140.0864,140.3802,57231.0
2022-03-10 13:30:00,148.09,148.42,147.86,148.34,42465.0,140.3517,140.6645,140.1337,140.5887,42465.0
2022-03-10 13:40:00,148.32,148.87,148.25,148.87,35565.0,140.5697,141.091,140.5034,141.091,35565.0
2022-03-10 13:50:00,148.82,148.82,148.37,148.6,33121.0,141.0436,141.0436,140.6171,140.8351,33121.0
2022-03-10 14:00:00,148.6,149.07,148.57,148.6,47761.0,140.8351,141.2805,140.8066,140.8351,47761.0
2022-03-10 14:10:00,148.61,148.86,148.54,148.69,19129.0,140.8446,141.0815,140.7782,140.9204,19129.0
2022-03-10 14:20:00,148.64,148.76,148.46,148.59,20420.0,140.873,140.9867,140.7024,140.8256,20420.0
2022-03-10 14:30:00,148.59,148.89,148.48,148.55,15043.0,140.8256,141.1099,140.7213,140.7877,15043.0
2022-03-10 14:40:00,148.59,148.99,148.53,148.86,10308.0,140.8256,141.2047,140.7687,141.0815,10308.0
2022-03-10 14:50:00,148.92,148.98,148.48,148.49,16904.0,141.1384,141.1952,140.7213,140.7308,16904.0
2022-03-10 15:00:00,148.53,148.54,148.08,148.21,10571.0,140.7687,140.7782,140.3422,140.4655,10571.0
2022-03-10 15:10:00,148.22,148.3,148.02,148.08,21929.0,140.4749,140.5508,140.2854,140.3422,21929.0
2022-03-10 15:20:00,148.05,148.14,147.62,148.08,19611.0,140.3138,140.3991,139.9063,140.3422,19611.0
2022-03-10 15:30:00,148.13,148.14,147.62,147.84,24986.0,140.3896,140.3991,139.9063,140.1148,24986.0
2022-03-10 15:40:00,147.88,148.26,147.88,148.17,31063.0,140.1527,140.5128,140.1527,140.4275,31063.0
2022-03-10 15:50:00,148.19,148.71,148.09,148.2,134741.0,140.4465,140.9393,140.3517,140.456,134741.0
2022-03-11 09:30:00,149.36,150.24,148.28,149.84,26241.0,141.5554,142.3894,140.5318,142.0103,26241.0
2022-03-11 09:40:00,149.58,150.24,149.27,150.12,18840.0,141.7639,142.3894,141.4701,142.2756,18840.0
2022-03-11 09:50:00,149.87,150.33,149.36,149.5,15309.0,142.0387,142.4747,141.5554,141.688,15309.0
2022-03-11 10:00:00,149.59,149.61,148.67,148.92,13603.0,141.7733,141.7923,140.9014,141.1384,13603.0
2022-03-11 10:10:00,148.98,149.19,148.86,149.01,11436.0,141.1952,141.3942,141.0815,141.2237,11436.0
2022-03-11 10:20:00,148.92,149.62,148.72,149.42,12120.0,141.1384,141.8018,140.9488,141.6122,12120.0
2022-03-11 10:30:00,149.25,149.31,148.65,148.93,7811.0,141.4511,141.508,140.8825,141.1478,7811.0
2022-03-11 10:40:00,148.93,149.32,148.9,149.26,9160.0,141.1478,141.5175,141.1194,141.4606,9160.0
2022-03-11 10:50:00,149.25,149.78,149.25,149.78,9540.0,141.4511,141.9534,141.4511,141.9534,9540.0
2022-03-11 11:00:00,149.7,149.92,149.47,149.58,16088.0,141.8776,142.0861,141.6596,141.7639,16088.0
2022-03-11 11:10:00,149.53,149.69,149.05,149.55,12577.0,141.7165,141.8681,141.2616,141.7354,12577.0
2022-03-11 11:20:00,149.61,149.87,149.45,149.58,13290.0,141.7923,142.0387,141.6407,141.7639,13290.0
2022-03-11 11:30:00,149.63,149.85,149.49,149.85,9708.0,141.8113,142.0198,141.6786,142.0198,9708.0
2022-03-11 11:40:00,149.87,149.99,149.24,149.24,18521.0,142.0387,142.1524,141.4416,141.4416,18521.0
2022-03-11 11:50:00,149.13,149.16,148.73,148.89,13994.0,141.3374,141.3658,140.9583,141.1099,13994.0
2022-03-11 12:00:00,148.82,148.94,148.42,148.44,11058.0,141.0436,141.1573,140.6645,140.6834,11058.0
2022-03-11 12:10:00,148.45,148.7,148.41,148.62,8703.0,140.6929,140.9298,140.655,140.854,8703.0
2022-03-11 12:20:00,148.71,148.79,148.36,148.36,7893.0,140.9393,141.0151,140.6076,140.6076,7893.0
2022-03-11 12:30:00,148.43,148.52,147.83,148.13,17461.0,140.674,140.7593,140.1053,140.3896,17461.0
2022-03-11 12:40:00,148.18,148.46,148.07,148.31,10546.0,140.437,140.7024,140.3328,140.5602,10546.0
2022-03-11 12:50:00,148.34,148.71,148.34,148.56,10896.0,140.5887,140.9393,140.5887,140.7972,10896.0
2022-03-11 13:00:00,148.61,148.71,148.4,148.54,12512.0,140.8446,140.9393,140.6455,140.7782,12512.0
2022-03-11 13:10:00,148.44,148.51,148.27,148.49,9091.0,140.6834,140.7498,140.5223,140.7308,9091.0
2022-03-11 13:20:00,148.51,148.59,148.37,148.47,7999.0,140.7498,140.8256,140.6171,140.7119,7999.0
2022-03-11 13:30:00,148.46,148.55,148.3,148.42,9266.0,140.7024,140.7877,140.5508,140.6645,9266.0
2022-03-11 13:40:00,148.42,148.97,148.37,148.97,12119.0,140.6645,141.1857,140.6171,141.1857,12119.0
2022-03-11 13:50:00,148.97,149.02,148.5,148.71,31734.0,141.1857,141.2331,140.7403,140.9393,31734.0
2022-03-11 14:00:00,148.67,148.93,148.58,148.73,13419.0,140.9014,141.1478,140.8161,140.9583,13419.0
2022-03-11 14:10:00,148.77,148.89,148.5,148.5,9464.0,140.9962,141.1099,140.7403,140.7403,9464.0
2022-03-11 14:20:00,148.5,148.92,148.46,148.92,8364.0,140.7403,141.1384,140.7024,141.1384,8364.0
2022-03-11 14:30:00,148.91,148.94,148.54,148.54,8035.0,141.1289,141.1573,140.7782,140.7782,8035.0
2022-03-11 14:40:00,148.55,148.55,148.23,148.4,8454.0,140.7877,140.7877,140.4844,140.6455,8454.0
2022-03-11 14:50:00,148.33,148.33,147.91,147.98,11874.0,140.5792,140.5792,140.1811,140.2475,11874.0
2022-03-11 15:00:00,147.99,148.02,147.7,147.73,18191.0,140.2569,140.2854,139.9821,140.0105,18191.0
2022-03-11 15:10:00,147.79,147.89,147.6,147.84,9345.0,140.0674,140.1622,139.8873,140.1148,9345.0
2022-03-11 15:20:00,147.82,147.9,147.63,147.69,14251.0,140.0958,140.1717,139.9158,139.9726,14251.0
2022-03-11 15:30:00,147.57,147.64,147.34,147.34,28110.0,139.8589,139.9252,139.6409,139.6409,28110.0
2022-03-11 15:40:00,147.34,147.56,147.16,147.46,52024.0,139.6409,139.8494,139.4703,139.7546,52024.0
2022-03-11 15:50:00,147.45,147.63,146.74,146.81,178407.0,139.7452,139.9158,139.0723,139.1386,178407.0
2022-03-14 09:30:00,147.9,148.49,147.31,147.5,35671.0,140.1717,140.7308,139.6125,139.7926,35671.0
2022-03-14 09:40:00,147.61,147.77,147.16,147.27,23563.0,139.8968,140.0484,139.4703,139.5746,23563.0
2022-03-14 09:50:00,147.34,148.15,147.34,148.15,9549.0,139.6409,140.4086,139.6409,140.4086,9549.0
2022-03-14 10:00:00,148.26,148.66,148.05,148.43,5148.0,140.5128,140.8919,140.3138,140.674,5148.0
2022-03-14 10:10:00,148.44,149.02,148.43,148.91,18598.0,140.6834,141.2331,140.674,141.1289,18598.0
2022-03-14 10:20:00,148.94,149.35,148.86,149.01,13368.0,141.1573,141.5459,141.0815,141.2237,13368.0
2022-03-14 10:30:00,149.01,149.47,148.9,149.3,15148.0,141.2237,141.6596,141.1194,141.4985,15148.0
2022-03-14 10:40:00,149.36,149.96,149.36,149.83,18868.0,141.5554,142.124,141.5554,142.0008,18868.0
2022-03-14 10:50:00,149.71,150.78,149.62,150.78,26591.0,141.8871,142.9012,141.8018,142.9012,26591.0
2022-03-14 11:00:00,150.75,150.82,150.0,150.13,20036.0,142.8727,142.9391,142.1619,142.2851,20036.0
2022-03-14 11:10:00,150.15,150.16,149.57,149.79,17128.0,142.3041,142.3136,141.7544,141.9629,17128.0
2022-03-14 11:20:00,149.72,149.8,149.47,149.58,10948.0,141.8966,141.9724,141.6596,141.7639,10948.0
2022-03-14 11:30:00,149.51,149.81,149.28,149.5,8519.0,141.6975,141.9818,141.4795,141.688,8519.0
2022-03-14 11:40:00,149.46,149.46,148.55,148.55,10913.0,141.6501,141.6501,140.7877,140.7877,10913.0
2022-03-14 11:50:00,148.59,148.74,148.45,148.61,12788.0,140.8256,140.9678,140.6929,140.8446,12788.0
2022-03-14 12:00:00,148.59,148.67,148.27,148.28,12860.0,140.8256,140.9014,140.5223,140.5318,12860.0
2022-03-14 12:10:00,148.28,148.71,148.16,148.65,13540.0,140.5318,140.9393,140.4181,140.8825,13540.0
2022-03-14 12:20:00,148.61,149.24,148.5,149.24,26195.0,140.8446,141.4416,140.7403,141.4416,26195.0
2022-03-14 12:30:00,149.25,149.63,149.19,149.52,22835.0,141.4511,141.8113,141.3942,141.707,22835.0
2022-03-14 12:40:00,149.52,149.76,149.13,149.35,13964.0,141.707,141.9345,141.3374,141.5459,13964.0
2022-03-14 12:50:00,149.32,149.43,149.04,149.05,11192.0,141.5175,141.6217,141.2521,141.2616,11192.0
2022-03-14 13:00:00,149.02,149.25,148.94,149.15,12827.0,141.2331,141.4511,141.1573,141.3563,12827.0
2022-03-14 13:10:00,149.07,149.12,148.86,149.05,16877.0,141.2805,141.3279,141.0815,141.2616,16877.0
2022-03-14 13:20:00,149.01,149.07,148.78,148.79,9944.0,141.2237,141.2805,141.0057,141.0151,9944.0
2022-03-14 13:30:00,148.83,148.99,148.34,148.43,15848.0,141.0531,141.2047,140.5887,140.674,15848.0
2022-03-14 13:40:00,148.42,148.43,148.08,148.15,14420.0,140.6645,140.674,140.3422,140.4086,14420.0
2022-03-14 13:50:00,148.2,148.66,148.06,148.11,19163.0,140.456,140.8919,140.3233,140.3707,19163.0
2022-03-14 14:00:00,148.06,148.16,147.9,147.97,24517.0,140.3233,140.4181,140.1717,140.238,24517.0
2022-03-14 14:10:00,147.91,148.0,147.77,147.93,21484.0,140.1811,140.2664,140.0484,140.2001,21484.0
2022-03-14 14:20:00,147.97,148.02,147.68,147.73,16349.0,140.238,140.2854,139.9631,140.0105,16349.0
2022-03-14 14:30:00,147.72,148.17,147.69,148.03,9639.0,140.0011,140.4275,139.9726,140.2949,9639.0
2022-03-14 14:40:00,148.03,148.04,147.83,147.96,15436.0,140.2949,140.3043,140.1053,140.2285,15436.0
2022-03-14 14:50:00,147.96,148.31,147.87,148.25,13189.0,140.2285,140.5602,140.1432,140.5034,13189.0
2022-03-14 15:00:00,148.18,148.49,148.15,148.31,22742.0,140.437,140.7308,140.4086,140.5602,22742.0
2022-03-14 15:10:00,148.32,148.97,148.31,148.74,46864.0,140.5697,141.1857,140.5602,140.9678,46864.0
2022-03-14 15:20:00,148.75,148.95,148.44,148.61,35627.0,140.9772,141.1668,140.6834,140.8446,35627.0
2022-03-14 15:30:00,148.63,148.77,148.31,148.68,36332.0,140.8635,140.9962,140.5602,140.9109,36332.0
2022-03-14 15:40:00,148.68,148.97,148.47,148.66,65589.0,140.9109,141.1857,140.7119,140.8919,65589.0
2022-03-14 15:50:00,148.61,148.77,148.32,148.46,141120.0,140.8446,140.9962,140.5697,140.7024,141120.0
2022-03-15 09:30:00,150.18,150.74,148.07,150.12,43132.0,142.3325,142.8633,140.3328,142.2756,43132.0
2022-03-15 09:40:00,150.18,150.33,148.58,148.88,25343.0,142.3325,142.4747,140.8161,141.1004,25343.0
2022-03-15 09:50:00,149.2,149.62,148.43,149.44,15930.0,141.4037,141.8018,140.674,141.6312,15930.0
2022-03-15 10:00:00,149.33,149.45,148.78,148.86,9644.0,141.5269,141.6407,141.0057,141.0815,9644.0
2022-03-15 10:10:00,148.87,149.03,148.58,148.85,12673.0,141.091,141.2426,140.8161,141.072,12673.0
2022-03-15 10:20:00,148.81,149.57,148.78,149.49,13714.0,141.0341,141.7544,141.0057,141.6786,13714.0
2022-03-15 10:30:00,149.6,149.95,149.32,149.5,14677.0,141.7828,142.1145,141.5175,141.688,14677.0
2022-03-15 10:40:00,149.5,149.8,149.35,149.56,10174.0,141.688,141.9724,141.5459,141.7449,10174.0
2022-03-15 10:50:00,149.48,149.48,148.89,148.97,10226.0,141.6691,141.6691,141.1099,141.1857,10226.0
2022-03-15 11:00:00,148.9,149.31,148.85,149.0,30186.0,141.1194,141.508,141.072,141.2142,30186.0
2022-03-15 11:10:00,149.0,149.51,148.98,149.28,15815.0,141.2142,141.6975,141.1952,141.4795,15815.0
2022-03-15 11:20:00,149.29,149.39,148.81,149.18,12270.0,141.489,141.5838,141.0341,141.3848,12270.0
2022-03-15 11:30:00,149.15,149.28,148.97,148.97,8689.0,141.3563,141.4795,141.1857,141.1857,8689.0
2022-03-15 11:40:00,148.99,149.13,148.84,149.05,7667.0,141.2047,141.3374,141.0625,141.2616,7667.0
2022-03-15 11:50:00,149.09,149.29,148.12,148.52,10584.0,141.2995,141.489,140.3802,140.7593,10584.0
2022-03-15 12:00:00,148.43,148.59,148.09,148.46,8059.0,140.674,140.8256,140.3517,140.7024,8059.0
2022-03-15 12:10:00,148.54,148.57,148.19,148.48,10160.0,140.7782,140.8066,140.4465,140.7213,10160.0
2022-03-15 12:20:00,148.49,148.91,148.38,148.9,20108.0,140.7308,141.1289,140.6266,141.1194,20108.0
2022-03-15 12:30:00,148.9,149.17,148.73,149.16,8436.0,141.1194,141.3753,140.9583,141.3658,8436.0
2022-03-15 12:40:00,149.11,149.38,149.03,149.18,15047.0,141.3184,141.5743,141.2426,141.3848,15047.0
2022-03-15 12:50:00,149.16,149.19,148.82,149.12,5347.0,141.3658,141.3942,141.0436,141.3279,5347.0
2022-03-15 13:00:00,149.03,149.37,148.94,149.05,17238.0,141.2426,141.5648,141.1573,141.2616,17238.0
2022-03-15 13:10:00,148.91,148.91,148.52,148.69,5091.0,141.1289,141.1289,140.7593,140.9204,5091.0
2022-03-15 13:20:00,148.69,149.11,148.62,148.62,10532.0,140.9204,141.3184,140.854,140.854,10532.0
2022-03-15 13:30:00,148.7,149.06,148.51,148.82,11307.0,140.9298,141.271,140.7498,141.0436,11307.0
2022-03-15 13:40:00,148.7,149.17,148.68,148.97,5419.0,140.9298,141.3753,140.9109,141.1857,5419.0
2022-03-15 13:50:00,148.91,149.07,148.88,149.07,4934.0,141.1289,141.2805,141.1004,141.2805,4934.0
2022-03-15 14:00:00,148.97,149.15,148.56,149.02,12620.0,141.1857,141.3563,140.7972,141.2331,12620.0
2022-03-15 14:10:00,149.05,149.09,148.32,148.39,9105.0,141.2616,141.2995,140.5697,140.636,9105.0
2022-03-15 14:20:00,148.29,148.61,148.14,148.5,24216.0,140.5413,140.8446,140.3991,140.7403,24216.0
2022-03-15 14:30:00,148.5,148.94,148.25,148.86,7863.0,140.7403,141.1573,140.5034,141.0815,7863.0
2022-03-15 14:40:00,148.9,149.14,148.87,149.04,10878.0,141.1194,141.3469,141.091,141.2521,10878.0
2022-03-15 14:50:00,149.04,149.4,149.01,149.4,27120.0,141.2521,141.5933,141.2237,141.5933,27120.0
2022-03-15 15:00:00,149.34,149.57,149.12,149.43,14165.0,141.5364,141.7544,141.3279,141.6217,14165.0
2022-03-15 15:10:00,149.43,149.81,149.42,149.75,14659.0,141.6217,141.9818,141.6122,141.925,14659.0
2022-03-15 15:20:00,149.71,149.94,149.68,149.91,18144.0,141.8871,142.1051,141.8586,142.0766,18144.0
2022-03-15 15:30:00,149.91,150.12,149.81,149.97,27505.0,142.0766,142.2756,141.9818,142.1335,27505.0
2022-03-15 15:40:00,149.99,150.34,149.85,150.28,55752.0,142.1524,142.4842,142.0198,142.4273,55752.0
2022-03-15 15:50:00,150.27,150.49,149.97,150.29,110628.0,142.4178,142.6263,142.1335,142.4368,110628.0
2022-03-16 09:30:00,151.98,154.29,151.88,154.14,48792.0,144.0385,146.2278,143.9437,146.0856,48792.0
2022-03-16 09:40:00,154.22,154.45,153.61,153.71,19299.0,146.1614,146.3794,145.5833,145.6781,19299.0
2022-03-16 09:50:00,153.57,153.7,152.87,152.87,48217.0,145.5454,145.6686,144.882,144.882,48217.0
2022-03-16 10:00:00,152.96,153.01,152.52,152.55,23926.0,144.9672,145.0146,144.5502,144.5787,23926.0
2022-03-16 10:10:00,152.55,154.15,152.55,153.88,15317.0,144.5787,146.0951,144.5787,145.8392,15317.0
2022-03-16 10:20:00,153.86,154.0,153.57,153.82,26565.0,145.8202,145.9529,145.5454,145.7823,26565.0
2022-03-16 10:30:00,153.84,154.18,153.6,153.78,14809.0,145.8013,146.1235,145.5738,145.7444,14809.0
2022-03-16 10:40:00,153.95,153.95,152.95,153.14,11819.0,145.9055,145.9055,144.9578,145.1378,11819.0
2022-03-16 10:50:00,153.17,153.27,152.56,152.95,13928.0,145.1663,145.261,144.5881,144.9578,13928.0
2022-03-16 11:00:00,152.95,153.13,152.41,152.96,12870.0,144.9578,145.1284,144.446,144.9672,12870.0
2022-03-16 11:10:00,153.0,153.58,152.9,153.09,16312.0,145.0052,145.5549,144.9104,145.0905,16312.0
2022-03-16 11:20:00,153.14,153.16,152.77,152.79,21777.0,145.1378,145.1568,144.7872,144.8061,21777.0
2022-03-16 11:30:00,152.81,153.18,152.75,152.96,43547.0,144.8251,145.1758,144.7682,144.9672,43547.0
2022-03-16 11:40:00,152.93,152.99,152.72,152.88,12892.0,144.9388,144.9957,144.7398,144.8914,12892.0
2022-03-16 11:50:00,152.94,153.45,152.94,153.37,15409.0,144.9483,145.4316,144.9483,145.3558,15409.0
2022-03-16 12:00:00,153.38,153.6,153.13,153.13,7569.0,145.3653,145.5738,145.1284,145.1284,7569.0
2022-03-16 12:10:00,153.08,153.35,152.98,153.23,9819.0,145.081,145.3369,144.9862,145.2231,9819.0
2022-03-16 12:20:00,153.24,153.53,153.08,153.2,33057.0,145.2326,145.5075,145.081,145.1947,33057.0
2022-03-16 12:30:00,153.3,153.47,153.21,153.24,7737.0,145.2895,145.4506,145.2042,145.2326,7737.0
2022-03-16 12:40:00,153.24,153.48,152.78,152.84,14187.0,145.2326,145.4601,144.7967,144.8535,14187.0
2022-03-16 12:50:00,152.84,153.14,152.66,153.08,9520.0,144.8535,145.1378,144.6829,145.081,9520.0
2022-03-16 13:00:00,153.17,153.17,152.38,152.38,10046.0,145.1663,145.1663,144.4176,144.4176,10046.0
2022-03-16 13:10:00,152.32,152.62,152.23,152.59,9441.0,144.3607,144.645,144.2754,144.6166,9441.0
2022-03-16 13:20:00,152.59,152.6,152.34,152.4,13968.0,144.6166,144.6261,144.3796,144.4365,13968.0
2022-03-16 13:30:00,152.44,152.6,152.28,152.28,10204.0,144.4744,144.6261,144.3228,144.3228,10204.0
2022-03-16 13:40:00,152.26,152.26,152.08,152.19,23433.0,144.3038,144.3038,144.1332,144.2375,23433.0
2022-03-16 13:50:00,152.19,152.56,152.08,152.21,19458.0,144.2375,144.5881,144.1332,144.2564,19458.0
2022-03-16 14:00:00,152.22,152.28,151.15,151.21,27582.0,144.2659,144.3228,143.2518,143.3087,27582.0
2022-03-16 14:10:00,151.14,151.52,150.66,151.52,32323.0,143.2424,143.6025,142.7874,143.6025,32323.0
2022-03-16 14:20:00,151.57,151.58,150.83,150.87,25970.0,143.6499,143.6594,142.9485,142.9865,25970.0
2022-03-16 14:30:00,150.8,150.98,150.04,150.89,70671.0,142.9201,143.0907,142.1998,143.0054,70671.0
2022-03-16 14:40:00,150.95,151.5,150.75,151.24,42508.0,143.0623,143.5835,142.8727,143.3371,42508.0
2022-03-16 14:50:00,151.26,151.94,151.16,151.38,27131.0,143.3561,144.0005,143.2613,143.4698,27131.0
2022-03-16 15:00:00,151.39,152.02,151.25,151.44,29754.0,143.4793,144.0764,143.3466,143.5267,29754.0
2022-03-16 15:10:00,151.37,152.29,151.33,152.29,31728.0,143.4603,144.3323,143.4224,144.3323,31728.0
2022-03-16 15:20:00,152.27,152.65,152.2,152.62,45184.0,144.3133,144.6734,144.247,144.645,45184.0
2022-03-16 15:30:00,152.65,152.68,152.25,152.47,26398.0,144.6734,144.7019,144.2943,144.5029,26398.0
2022-03-16 15:40:00,152.46,152.95,152.22,152.84,55033.0,144.4934,144.9578,144.2659,144.8535,55033.0
2022-03-16 15:50:00,152.87,153.42,152.76,153.38,119191.0,144.882,145.4032,144.7777,145.3653,119191.0
2022-03-17 09:30:00,151.93,152.27,151.01,151.86,35646.0,143.9911,144.3133,143.1191,143.9247,35646.0
2022-03-17 09:40:00,151.65,152.2,151.45,152.16,11606.0,143.7257,144.247,143.5362,144.2091,11606.0
2022-03-17 09:50:00,152.17,152.77,152.01,152.73,27196.0,144.2185,144.7872,144.0669,144.7493,27196.0
2022-03-17 10:00:00,152.82,153.15,152.47,152.7,11638.0,144.8346,145.1473,144.5029,144.7208,11638.0
2022-03-17 10:10:00,152.66,152.86,152.19,152.54,35818.0,144.6829,144.8725,144.2375,144.5692,35818.0
2022-03-17 10:20:00,152.61,152.81,152.42,152.81,38342.0,144.6355,144.8251,144.4555,144.8251,38342.0
2022-03-17 10:30:00,152.86,152.86,152.35,152.77,18215.0,144.8725,144.8725,144.3891,144.7872,18215.0
2022-03-17 10:40:00,152.77,153.17,152.64,152.86,20668.0,144.7872,145.1663,144.664,144.8725,20668.0
2022-03-17 10:50:00,152.9,152.91,152.34,152.59,25678.0,144.9104,144.9199,144.3796,144.6166,25678.0
2022-03-17 11:00:00,152.55,152.98,152.44,152.85,13426.0,144.5787,144.9862,144.4744,144.863,13426.0
2022-03-17 11:10:00,152.86,152.86,152.42,152.69,20368.0,144.8725,144.8725,144.4555,144.7114,20368.0
2022-03-17 11:20:00,152.67,153.01,152.64,152.81,18946.0,144.6924,145.0146,144.664,144.8251,18946.0
2022-03-17 11:30:00,152.67,152.83,152.67,152.73,7726.0,144.6924,144.844,144.6924,144.7493,7726.0
2022-03-17 11:40:00,152.74,152.91,152.61,152.64,29657.0,144.7587,144.9199,144.6355,144.664,29657.0
2022-03-17 11:50:00,152.58,153.06,152.47,153.01,21132.0,144.6071,145.062,144.5029,145.0146,21132.0
2022-03-17 12:00:00,153.06,153.23,152.85,153.23,5884.0,145.062,145.2231,144.863,145.2231,5884.0
2022-03-17 12:10:00,153.21,153.21,152.97,153.02,4159.0,145.2042,145.2042,144.9767,145.0241,4159.0
2022-03-17 12:20:00,153.09,153.69,153.09,153.47,13216.0,145.0905,145.6591,145.0905,145.4506,13216.0
2022-03-17 12:30:00,153.61,153.73,153.57,153.58,5802.0,145.5833,145.697,145.5454,145.5549,5802.0
2022-03-17 12:40:00,153.55,153.56,153.12,153.16,13397.0,145.5264,145.5359,145.1189,145.1568,13397.0
2022-03-17 12:50:00,153.18,153.73,153.18,153.72,14532.0,145.1758,145.697,145.1758,145.6875,14532.0
2022-03-17 13:00:00,153.72,153.84,153.64,153.68,7828.0,145.6875,145.8013,145.6117,145.6496,7828.0
2022-03-17 13:10:00,153.65,153.82,153.58,153.82,8750.0,145.6212,145.7823,145.5549,145.7823,8750.0
2022-03-17 13:20:00,153.77,154.09,153.73,154.06,10085.0,145.7349,146.0382,145.697,146.0098,10085.0
2022-03-17 13:30:00,154.05,154.14,153.95,153.98,5006.0,146.0003,146.0856,145.9055,145.9339,5006.0
2022-03-17 13:40:00,154.03,154.43,154.03,154.31,12688.0,145.9813,146.3604,145.9813,146.2467,12688.0
2022-03-17 13:50:00,154.31,154.49,154.24,154.44,11958.0,146.2467,146.4173,146.1804,146.3699,11958.0
2022-03-17 14:00:00,154.44,154.56,154.31,154.4,18660.0,146.3699,146.4836,146.2467,146.332,18660.0
2022-03-17 14:10:00,154.44,154.48,153.88,153.88,21866.0,146.3699,146.4078,145.8392,145.8392,21866.0
2022-03-17 14:20:00,153.94,154.02,153.59,153.59,12756.0,145.896,145.9719,145.5643,145.5643,12756.0
2022-03-17 14:30:00,153.6,153.97,153.6,153.87,10850.0,145.5738,145.9245,145.5738,145.8297,10850.0
2022-03-17 14:40:00,153.78,154.03,153.63,154.03,8475.0,145.7444,145.9813,145.6022,145.9813,8475.0
2022-03-17 14:50:00,154.0,154.08,153.89,153.93,8175.0,145.9529,146.0287,145.8487,145.8866,8175.0
2022-03-17 15:00:00,153.94,154.25,153.87,154.02,16774.0,145.896,146.1898,145.8297,145.9719,16774.0
2022-03-17 15:10:00,153.99,154.2,153.71,154.15,10187.0,145.9434,146.1425,145.6781,146.0951,10187.0
2022-03-17 15:20:00,154.09,154.09,153.84,153.99,10297.0,146.0382,146.0382,145.8013,145.9434,10297.0
2022-03-17 15:30:00,154.0,154.18,153.89,153.93,12559.0,145.9529,146.1235,145.8487,145.8866,12559.0
2022-03-17 15:40:00,153.95,154.4,153.95,154.34,21049.0,145.9055,146.332,145.9055,146.2751,21049.0
2022-03-17 15:50:00,154.32,154.71,154.18,154.69,119217.0,146.2562,146.6258,146.1235,146.6068,119217.0
2022-03-18 09:30:00,155.26,155.88,152.74,152.87,310674.0,147.1471,147.7347,144.7587,144.882,310674.0
2022-03-18 09:40:00,152.88,153.03,151.51,151.79,55935.0,144.8914,145.0336,143.593,143.8584,55935.0
2022-03-18 09:50:00,151.92,153.05,151.71,153.0,45022.0,143.9816,145.0525,143.7826,145.0052,45022.0
2022-03-18 10:00:00,153.07,153.74,152.83,153.41,11818.0,145.0715,145.7065,144.844,145.3937,11818.0
2022-03-18 10:10:00,153.54,153.78,153.4,153.65,16791.0,145.5169,145.7444,145.3843,145.6212,16791.0
2022-03-18 10:20:00,153.72,153.92,153.24,153.3,32170.0,145.6875,145.8771,145.2326,145.2895,32170.0
2022-03-18 10:30:00,153.29,153.29,152.7,152.81,41426.0,145.28,145.28,144.7208,144.8251,41426.0
2022-03-18 10:40:00,152.84,153.68,152.84,153.34,17765.0,144.8535,145.6496,144.8535,145.3274,17765.0
2022-03-18 10:50:00,153.3,153.64,153.15,153.29,13816.0,145.2895,145.6117,145.1473,145.28,13816.0
2022-03-18 11:00:00,153.29,153.5,153.03,153.4,9940.0,145.28,145.479,145.0336,145.3843,9940.0
2022-03-18 11:10:00,153.45,153.6,153.19,153.51,19070.0,145.4316,145.5738,145.1852,145.4885,19070.0
2022-03-18 11:20:00,153.44,153.44,153.12,153.2,19211.0,145.4222,145.4222,145.1189,145.1947,19211.0
2022-03-18 11:30:00,153.28,153.85,153.2,153.59,23687.0,145.2705,145.8107,145.1947,145.5643,23687.0
2022-03-18 11:40:00,153.51,153.71,153.37,153.59,20719.0,145.4885,145.6781,145.3558,145.5643,20719.0
2022-03-18 11:50:00,153.59,153.93,153.38,153.84,19114.0,145.5643,145.8866,145.3653,145.8013,19114.0
2022-03-18 12:00:00,153.78,154.0,153.59,153.93,22342.0,145.7444,145.9529,145.5643,145.8866,22342.0
2022-03-18 12:10:00,153.92,154.16,153.79,154.06,15499.0,145.8771,146.1045,145.7539,146.0098,15499.0
2022-03-18 12:20:00,154.04,154.25,153.81,154.25,26872.0,145.9908,146.1898,145.7728,146.1898,26872.0
2022-03-18 12:30:00,154.22,154.61,154.2,154.49,20309.0,146.1614,146.531,146.1425,146.4173,20309.0
2022-03-18 12:40:00,154.53,154.6,154.2,154.32,20617.0,146.4552,146.5216,146.1425,146.2562,20617.0
2022-03-18 12:50:00,154.34,154.58,154.31,154.47,8952.0,146.2751,146.5026,146.2467,146.3983,8952.0
2022-03-18 13:00:00,154.5,154.84,154.49,154.71,14926.0,146.4268,146.749,146.4173,146.6258,14926.0
2022-03-18 13:10:00,154.71,154.82,154.55,154.55,10286.0,146.6258,146.7301,146.4742,146.4742,10286.0
2022-03-18 13:20:00,154.59,154.89,154.59,154.85,12259.0,146.5121,146.7964,146.5121,146.7585,12259.0
2022-03-18 13:30:00,154.86,154.95,154.77,154.81,16588.0,146.768,146.8533,146.6827,146.7206,16588.0
2022-03-18 13:40:00,154.77,155.15,154.73,154.97,13665.0,146.6827,147.0428,146.6448,146.8722,13665.0
2022-03-18 13:50:00,154.97,155.27,154.91,155.03,17454.0,146.8722,147.1565,146.8154,146.9291,17454.0
2022-03-18 14:00:00,155.07,155.11,154.74,154.81,12360.0,146.967,147.0049,146.6542,146.7206,12360.0
2022-03-18 14:10:00,154.81,155.33,154.76,155.17,14998.0,146.7206,147.2134,146.6732,147.0618,14998.0
2022-03-18 14:20:00,155.22,155.28,155.05,155.21,12723.0,147.1092,147.166,146.948,147.0997,12723.0
2022-03-18 14:30:00,155.23,155.42,154.96,155.31,20741.0,147.1186,147.2987,146.8627,147.1945,20741.0
2022-03-18 14:40:00,155.3,155.37,155.07,155.15,9082.0,147.185,147.2513,146.967,147.0428,9082.0
2022-03-18 14:50:00,155.11,155.21,154.94,155.01,21903.0,147.0049,147.0997,146.8438,146.9101,21903.0
2022-03-18 15:00:00,155.03,155.45,155.0,155.44,12894.0,146.9291,147.3271,146.9007,147.3177,12894.0
2022-03-18 15:10:00,155.4,155.65,155.33,155.64,19331.0,147.2797,147.5167,147.2134,147.5072,19331.0
2022-03-18 15:20:00,155.63,155.78,155.5,155.55,26398.0,147.4977,147.6399,147.3745,147.4219,26398.0
2022-03-18 15:30:00,155.56,155.96,155.51,155.64,36328.0,147.4314,147.8105,147.384,147.5072,36328.0
2022-03-18 15:40:00,155.64,155.97,155.54,155.88,62112.0,147.5072,147.82,147.4124,147.7347,62112.0
2022-03-18 15:50:00,155.75,155.83,155.39,155.52,188213.0,147.6115,147.6873,147.2703,147.3935,188213.0
2022-03-21 09:30:00,156.08,156.35,155.16,155.16,28466.0,147.9242,148.1801,147.0523,147.0523,28466.0
2022-03-21 09:40:00,155.4,155.77,154.58,154.63,17560.0,147.2797,147.6304,146.5026,146.55,17560.0
2022-03-21 09:50:00,154.63,155.45,154.55,155.29,14306.0,146.55,147.3271,146.4742,147.1755,14306.0
2022-03-21 10:00:00,155.08,155.49,154.73,155.02,12260.0,146.9765,147.365,146.6448,146.9196,12260.0
2022-03-21 10:10:00,155.03,155.8,155.01,155.66,18265.0,146.9291,147.6588,146.9101,147.5262,18265.0
2022-03-21 10:20:00,155.59,155.7,155.13,155.55,23213.0,147.4598,147.5641,147.0239,147.4219,23213.0
2022-03-21 10:30:00,155.51,155.64,155.27,155.56,9805.0,147.384,147.5072,147.1565,147.4314,9805.0
2022-03-21 10:40:00,155.49,155.69,155.39,155.47,9235.0,147.365,147.5546,147.2703,147.3461,9235.0
2022-03-21 10:50:00,155.49,155.94,155.49,155.81,8902.0,147.365,147.7915,147.365,147.6683,8902.0
2022-03-21 11:00:00,155.84,156.11,155.62,155.62,16469.0,147.6968,147.9526,147.4883,147.4883,16469.0
2022-03-21 11:10:00,155.63,155.75,155.45,155.61,8064.0,147.4977,147.6115,147.3271,147.4788,8064.0
2022-03-21 11:20:00,155.59,155.96,155.52,155.52,9644.0,147.4598,147.8105,147.3935,147.3935,9644.0
2022-03-21 11:30:00,155.47,155.53,155.0,155.01,15340.0,147.3461,147.403,146.9007,146.9101,15340.0
2022-03-21 11:40:00,154.98,155.21,154.77,154.96,37609.0,146.8817,147.0997,146.6827,146.8627,37609.0
2022-03-21 11:50:00,155.01,155.4,155.01,155.26,17745.0,146.9101,147.2797,146.9101,147.1471,17745.0
2022-03-21 12:00:00,155.2,155.37,155.01,155.26,16525.0,147.0902,147.2513,146.9101,147.1471,16525.0
2022-03-21 12:10:00,155.23,155.47,155.16,155.47,12572.0,147.1186,147.3461,147.0523,147.3461,12572.0
2022-03-21 12:20:00,155.4,155.59,155.28,155.55,12018.0,147.2797,147.4598,147.166,147.4219,12018.0
2022-03-21 12:30:00,155.59,155.59,154.48,154.78,17968.0,147.4598,147.4598,146.4078,146.6921,17968.0
2022-03-21 12:40:00,154.83,155.14,154.65,155.11,12970.0,146.7395,147.0333,146.5689,147.0049,12970.0
2022-03-21 12:50:00,155.04,155.04,154.36,154.54,15463.0,146.9386,146.9386,146.2941,146.4647,15463.0
2022-03-21 13:00:00,154.5,154.52,154.1,154.33,18110.0,146.4268,146.4457,146.0477,146.2657,18110.0
2022-03-21 13:10:00,154.34,154.36,153.67,153.69,16651.0,146.2751,146.2941,145.6401,145.6591,16651.0
2022-03-21 13:20:00,153.69,154.05,153.63,153.71,14480.0,145.6591,146.0003,145.6022,145.6781,14480.0
2022-03-21 13:30:00,153.73,154.19,153.67,154.13,18940.0,145.697,146.133,145.6401,146.0761,18940.0
2022-03-21 13:40:00,154.09,154.13,153.83,154.04,16698.0,146.0382,146.0761,145.7918,145.9908,16698.0
2022-03-21 13:50:00,154.08,154.22,153.91,154.16,22371.0,146.0287,146.1614,145.8676,146.1045,22371.0
2022-03-21 14:00:00,154.15,154.26,153.75,153.86,19511.0,146.0951,146.1993,145.716,145.8202,19511.0
2022-03-21 14:10:00,153.8,153.82,153.52,153.72,23794.0,145.7634,145.7823,145.498,145.6875,23794.0
2022-03-21 14:20:00,153.77,154.12,153.75,154.11,56289.0,145.7349,146.0666,145.716,146.0572,56289.0
2022-03-21 14:30:00,154.09,154.12,153.78,153.81,19618.0,146.0382,146.0666,145.7444,145.7728,19618.0
2022-03-21 14:40:00,153.89,154.02,153.71,153.78,25019.0,145.8487,145.9719,145.6781,145.7444,25019.0
2022-03-21 14:50:00,153.73,153.97,153.46,153.46,29089.0,145.697,145.9245,145.4411,145.4411,29089.0
2022-03-21 15:00:00,153.47,153.53,153.31,153.31,14430.0,145.4506,145.5075,145.299,145.299,14430.0
2022-03-21 15:10:00,153.34,153.83,153.32,153.6,18488.0,145.3274,145.7918,145.3084,145.5738,18488.0
2022-03-21 15:20:00,153.63,153.79,153.39,153.64,23281.0,145.6022,145.7539,145.3748,145.6117,23281.0
2022-03-21 15:30:00,153.68,153.8,153.54,153.61,33530.0,145.6496,145.7634,145.5169,145.5833,33530.0
2022-03-21 15:40:00,153.68,153.87,153.54,153.6,32595.0,145.6496,145.8297,145.5169,145.5738,32595.0
2022-03-21 15:50:00,153.58,154.63,153.57,154.61,103792.0,145.5549,146.55,145.5454,146.531,103792.0
2022-03-22 09:30:00,155.77,155.85,154.51,154.91,32102.0,147.6304,147.7062,146.4363,146.8154,32102.0
2022-03-22 09:40:00,155.22,156.0,155.02,155.87,10595.0,147.1092,147.8484,146.9196,147.7252,10595.0
2022-03-22 09:50:00,155.97,156.01,155.51,155.51,11443.0,147.82,147.8579,147.384,147.384,11443.0
2022-03-22 10:00:00,155.49,155.98,155.43,155.43,21563.0,147.365,147.8294,147.3082,147.3082,21563.0
2022-03-22 10:10:00,155.5,155.66,155.13,155.35,7066.0,147.3745,147.5262,147.0239,147.2324,7066.0
2022-03-22 10:20:00,155.39,155.57,155.32,155.43,9441.0,147.2703,147.4409,147.2039,147.3082,9441.0
2022-03-22 10:30:00,155.54,155.69,155.26,155.38,9513.0,147.4124,147.5546,147.1471,147.2608,9513.0
2022-03-22 10:40:00,155.34,155.41,154.93,155.1,12690.0,147.2229,147.2892,146.8343,146.9954,12690.0
2022-03-22 10:50:00,155.11,155.64,155.1,155.29,22265.0,147.0049,147.5072,146.9954,147.1755,22265.0
2022-03-22 11:00:00,155.26,155.31,154.64,154.81,13217.0,147.1471,147.1945,146.5595,146.7206,13217.0
2022-03-22 11:10:00,154.89,155.22,154.76,154.78,7015.0,146.7964,147.1092,146.6732,146.6921,7015.0
2022-03-22 11:20:00,154.78,155.14,154.78,155.03,5228.0,146.6921,147.0333,146.6921,146.9291,5228.0
2022-03-22 11:30:00,154.98,154.98,154.7,154.87,6358.0,146.8817,146.8817,146.6163,146.7774,6358.0
2022-03-22 11:40:00,154.87,154.88,154.59,154.83,8661.0,146.7774,146.7869,146.5121,146.7395,8661.0
2022-03-22 11:50:00,154.84,154.94,154.77,154.81,5999.0,146.749,146.8438,146.6827,146.7206,5999.0
2022-03-22 12:00:00,154.8,154.93,154.54,154.72,6513.0,146.7111,146.8343,146.4647,146.6353,6513.0
2022-03-22 12:10:00,154.77,154.77,154.56,154.56,9242.0,146.6827,146.6827,146.4836,146.4836,9242.0
2022-03-22 12:20:00,154.55,154.55,154.23,154.38,5917.0,146.4742,146.4742,146.1709,146.313,5917.0
2022-03-22 12:30:00,154.39,154.64,154.24,154.47,5906.0,146.3225,146.5595,146.1804,146.3983,5906.0
2022-03-22 12:40:00,154.52,154.69,154.24,154.31,6585.0,146.4457,146.6068,146.1804,146.2467,6585.0
2022-03-22 12:50:00,154.31,154.71,154.2,154.71,8127.0,146.2467,146.6258,146.1425,146.6258,8127.0
2022-03-22 13:00:00,154.66,154.75,154.57,154.57,9357.0,146.5784,146.6637,146.4931,146.4931,9357.0
2022-03-22 13:10:00,154.55,154.85,154.54,154.81,4790.0,146.4742,146.7585,146.4647,146.7206,4790.0
2022-03-22 13:20:00,154.81,154.93,154.64,154.89,6508.0,146.7206,146.8343,146.5595,146.7964,6508.0
2022-03-22 13:30:00,154.93,155.04,154.67,154.8,6724.0,146.8343,146.9386,146.5879,146.7111,6724.0
2022-03-22 13:40:00,154.72,154.81,154.61,154.78,7363.0,146.6353,146.7206,146.531,146.6921,7363.0
2022-03-22 13:50:00,154.81,154.98,154.78,154.89,7085.0,146.7206,146.8817,146.6921,146.7964,7085.0
2022-03-22 14:00:00,154.77,154.78,154.61,154.73,9297.0,146.6827,146.6921,146.531,146.6448,9297.0
2022-03-22 14:10:00,154.69,154.84,154.53,154.6,7538.0,146.6068,146.749,146.4552,146.5216,7538.0
2022-03-22 14:20:00,154.64,154.64,154.32,154.39,7481.0,146.5595,146.5595,146.2562,146.3225,7481.0
2022-03-22 14:30:00,154.35,154.51,154.29,154.36,6319.0,146.2846,146.4363,146.2278,146.2941,6319.0
2022-03-22 14:40:00,154.32,154.47,154.29,154.34,11160.0,146.2562,146.3983,146.2278,146.2751,11160.0
2022-03-22 14:50:00,154.36,154.81,154.33,154.67,12771.0,146.2941,146.7206,146.2657,146.5879,12771.0
2022-03-22 15:00:00,154.63,154.84,154.63,154.82,6683.0,146.55,146.749,146.55,146.7301,6683.0
2022-03-22 15:10:00,154.84,155.07,154.74,154.99,12429.0,146.749,146.967,146.6542,146.8912,12429.0
2022-03-22 15:20:00,155.02,155.19,154.96,155.1,14089.0,146.9196,147.0807,146.8627,146.9954,14089.0
2022-03-22 15:30:00,155.12,155.28,155.01,155.17,12146.0,147.0144,147.166,146.9101,147.0618,12146.0
2022-03-22 15:40:00,155.15,155.74,155.11,155.65,25509.0,147.0428,147.602,147.0049,147.5167,25509.0
2022-03-22 15:50:00,155.74,155.82,155.02,155.28,100280.0,147.602,147.6778,146.9196,147.166,100280.0
2022-03-23 09:30:00,154.05,154.94,153.55,153.82,21556.0,146.0003,146.8438,145.5264,145.7823,21556.0
2022-03-23 09:40:00,153.62,153.71,152.86,152.88,18271.0,145.5928,145.6781,144.8725,144.8914,18271.0
2022-03-23 09:50:00,152.87,153.53,152.73,153.27,7748.0,144.882,145.5075,144.7493,145.261,7748.0
2022-03-23 10:00:00,153.22,153.75,153.22,153.46,8230.0,145.2137,145.716,145.2137,145.4411,8230.0
2022-03-23 10:10:00,153.41,153.74,153.28,153.67,9869.0,145.3937,145.7065,145.2705,145.6401,9869.0
2022-03-23 10:20:00,153.68,153.81,153.51,153.79,9055.0,145.6496,145.7728,145.4885,145.7539,9055.0
2022-03-23 10:30:00,153.75,153.93,153.68,153.73,23546.0,145.716,145.8866,145.6496,145.697,23546.0
2022-03-23 10:40:00,153.72,153.95,153.63,153.73,9905.0,145.6875,145.9055,145.6022,145.697,9905.0
2022-03-23 10:50:00,153.81,153.82,153.58,153.68,10497.0,145.7728,145.7823,145.5549,145.6496,10497.0
2022-03-23 11:00:00,153.66,153.9,153.65,153.8,9271.0,145.6307,145.8581,145.6212,145.7634,9271.0
2022-03-23 11:10:00,153.72,154.17,153.67,153.96,10547.0,145.6875,146.114,145.6401,145.915,10547.0
2022-03-23 11:20:00,154.0,154.0,153.61,153.82,8426.0,145.9529,145.9529,145.5833,145.7823,8426.0
2022-03-23 11:30:00,153.83,153.85,153.55,153.72,6890.0,145.7918,145.8107,145.5264,145.6875,6890.0
2022-03-23 11:40:00,153.67,153.69,153.48,153.56,9525.0,145.6401,145.6591,145.4601,145.5359,9525.0
2022-03-23 11:50:00,153.55,153.62,153.37,153.43,10585.0,145.5264,145.5928,145.3558,145.4127,10585.0
2022-03-23 12:00:00,153.46,153.6,153.19,153.23,19071.0,145.4411,145.5738,145.1852,145.2231,19071.0
2022-03-23 12:10:00,153.23,153.33,153.06,153.33,15276.0,145.2231,145.3179,145.062,145.3179,15276.0
2022-03-23 12:20:00,153.31,153.37,153.14,153.15,13981.0,145.299,145.3558,145.1378,145.1473,13981.0
2022-03-23 12:30:00,153.21,153.33,153.1,153.18,13925.0,145.2042,145.3179,145.0999,145.1758,13925.0
2022-03-23 12:40:00,153.26,153.26,153.0,153.04,4950.0,145.2516,145.2516,145.0052,145.0431,4950.0
2022-03-23 12:50:00,153.01,153.28,152.99,153.22,8220.0,145.0146,145.2705,144.9957,145.2137,8220.0
2022-03-23 13:00:00,153.21,153.23,152.9,152.92,7195.0,145.2042,145.2231,144.9104,144.9293,7195.0
2022-03-23 13:10:00,152.94,153.08,152.73,152.8,13335.0,144.9483,145.081,144.7493,144.8156,13335.0
2022-03-23 13:20:00,152.8,152.81,152.5,152.53,3776.0,144.8156,144.8251,144.5313,144.5597,3776.0
2022-03-23 13:30:00,152.42,152.77,152.42,152.77,5882.0,144.4555,144.7872,144.4555,144.7872,5882.0
2022-03-23 13:40:00,152.73,152.73,152.41,152.51,16701.0,144.7493,144.7493,144.446,144.5408,16701.0
2022-03-23 13:50:00,152.48,153.07,152.48,153.07,13192.0,144.5123,145.0715,144.5123,145.0715,13192.0
2022-03-23 14:00:00,153.04,153.18,153.04,153.07,3179.0,145.0431,145.1758,145.0431,145.0715,3179.0
2022-03-23 14:10:00,153.0,153.4,152.97,153.4,20234.0,145.0052,145.3843,144.9767,145.3843,20234.0
2022-03-23 14:20:00,153.4,153.43,153.1,153.33,14541.0,145.3843,145.4127,145.0999,145.3179,14541.0
2022-03-23 14:30:00,153.35,153.44,152.87,153.12,17114.0,145.3369,145.4222,144.882,145.1189,17114.0
2022-03-23 14:40:00,153.17,153.25,153.11,153.21,4772.0,145.1663,145.2421,145.1094,145.2042,4772.0
2022-03-23 14:50:00,153.21,153.26,152.68,152.74,18653.0,145.2042,145.2516,144.7019,144.7587,18653.0
2022-03-23 15:00:00,152.71,152.99,152.66,152.76,35566.0,144.7303,144.9957,144.6829,144.7777,35566.0
2022-03-23 15:10:00,152.78,153.32,152.74,153.19,49003.0,144.7967,145.3084,144.7587,145.1852,49003.0
2022-03-23 15:20:00,153.19,153.34,153.08,153.08,23237.0,145.1852,145.3274,145.081,145.081,23237.0
2022-03-23 15:30:00,153.06,153.16,152.94,152.94,11522.0,145.062,145.1568,144.9483,144.9483,11522.0
2022-03-23 15:40:00,152.88,153.14,152.68,152.71,23660.0,144.8914,145.1378,144.7019,144.7303,23660.0
2022-03-23 15:50:00,152.72,152.78,152.34,152.43,101529.0,144.7398,144.7967,144.3796,144.4649,101529.0
2022-03-24 09:30:00,153.4,153.65,152.4,152.65,22989.0,145.3843,145.6212,144.4365,144.6734,22989.0
2022-03-24 09:40:00,152.53,152.86,152.36,152.69,5764.0,144.5597,144.8725,144.3986,144.7114,5764.0
2022-03-24 09:50:00,152.55,153.14,152.55,152.82,10432.0,144.5787,145.1378,144.5787,144.8346,10432.0
2022-03-24 10:00:00,152.79,153.23,152.79,153.19,4128.0,144.8061,145.2231,144.8061,145.1852,4128.0
2022-03-24 10:10:00,153.14,153.48,153.0,153.24,9152.0,145.1378,145.4601,145.0052,145.2326,9152.0
2022-03-24 10:20:00,153.18,153.25,152.7,152.85,8607.0,145.1758,145.2421,144.7208,144.863,8607.0
2022-03-24 10:30:00,152.75,153.23,152.75,153.0,10466.0,144.7682,145.2231,144.7682,145.0052,10466.0
2022-03-24 10:40:00,153.17,153.17,152.89,153.02,10905.0,145.1663,145.1663,144.9009,145.0241,10905.0
2022-03-24 10:50:00,152.97,152.99,152.58,152.59,11728.0,144.9767,144.9957,144.6071,144.6166,11728.0
2022-03-24 11:00:00,152.64,153.18,152.56,152.72,11575.0,144.664,145.1758,144.5881,144.7398,11575.0
2022-03-24 11:10:00,152.72,152.95,152.71,152.95,6150.0,144.7398,144.9578,144.7303,144.9578,6150.0
2022-03-24 11:20:00,152.98,153.07,152.86,152.94,5543.0,144.9862,145.0715,144.8725,144.9483,5543.0
2022-03-24 11:30:00,153.0,153.06,152.93,153.03,6409.0,145.0052,145.062,144.9388,145.0336,6409.0
2022-03-24 11:40:00,153.05,153.31,153.01,153.22,10481.0,145.0525,145.299,145.0146,145.2137,10481.0
2022-03-24 11:50:00,153.17,153.17,152.87,153.13,7698.0,145.1663,145.1663,144.882,145.1284,7698.0
2022-03-24 12:00:00,153.13,153.26,152.84,152.91,4488.0,145.1284,145.2516,144.8535,144.9199,4488.0
2022-03-24 12:10:00,152.85,152.92,152.52,152.62,5710.0,144.863,144.9293,144.5502,144.645,5710.0
2022-03-24 12:20:00,152.63,152.76,152.36,152.4,6185.0,144.6545,144.7777,144.3986,144.4365,6185.0
2022-03-24 12:30:00,152.48,152.77,152.43,152.69,6690.0,144.5123,144.7872,144.4649,144.7114,6690.0
2022-03-24 12:40:00,152.59,152.66,152.44,152.59,4432.0,144.6166,144.6829,144.4744,144.6166,4432.0
2022-03-24 12:50:00,152.6,152.73,152.47,152.67,4210.0,144.6261,144.7493,144.5029,144.6924,4210.0
2022-03-24 13:00:00,152.63,152.66,152.38,152.4,5066.0,144.6545,144.6829,144.4176,144.4365,5066.0
2022-03-24 13:10:00,152.4,152.71,152.4,152.69,4921.0,144.4365,144.7303,144.4365,144.7114,4921.0
2022-03-24 13:20:00,152.69,152.97,152.58,152.73,6676.0,144.7114,144.9767,144.6071,144.7493,6676.0
2022-03-24 13:30:00,152.76,152.89,152.64,152.64,6218.0,144.7777,144.9009,144.664,144.664,6218.0
2022-03-24 13:40:00,152.65,153.14,152.65,153.07,9397.0,144.6734,145.1378,144.6734,145.0715,9397.0
2022-03-24 13:50:00,153.09,153.18,152.96,152.98,6683.0,145.0905,145.1758,144.9672,144.9862,6683.0
2022-03-24 14:00:00,152.96,153.2,152.94,152.96,6729.0,144.9672,145.1947,144.9483,144.9672,6729.0
2022-03-24 14:10:00,153.0,153.2,152.87,153.18,5895.0,145.0052,145.1947,144.882,145.1758,5895.0
2022-03-24 14:20:00,153.16,153.19,152.97,153.08,8384.0,145.1568,145.1852,144.9767,145.081,8384.0
2022-03-24 14:30:00,153.09,153.29,153.03,153.29,8994.0,145.0905,145.28,145.0336,145.28,8994.0
2022-03-24 14:40:00,153.28,153.34,153.01,153.14,6081.0,145.2705,145.3274,145.0146,145.1378,6081.0
2022-03-24 14:50:00,153.12,153.45,153.11,153.35,13266.0,145.1189,145.4316,145.1094,145.3369,13266.0
2022-03-24 15:00:00,153.3,153.49,153.25,153.48,6765.0,145.2895,145.4696,145.2421,145.4601,6765.0
2022-03-24 15:10:00,153.39,153.45,153.11,153.27,7813.0,145.3748,145.4316,145.1094,145.261,7813.0
2022-03-24 15:20:00,153.29,153.42,153.27,153.36,8952.0,145.28,145.4032,145.261,145.3463,8952.0
2022-03-24 15:30:00,153.37,153.38,152.94,152.95,19671.0,145.3558,145.3653,144.9483,144.9578,19671.0
2022-03-24 15:40:00,152.98,153.05,152.83,152.93,51060.0,144.9862,145.0525,144.844,144.9388,51060.0
2022-03-24 15:50:00,152.94,153.27,152.91,153.19,128895.0,144.9483,145.261,144.9199,145.1852,128895.0
2022-03-25 09:30:00,153.77,154.0,153.32,153.44,15777.0,145.7349,145.9529,145.3084,145.4222,15777.0
2022-03-25 09:40:00,153.55,153.56,153.03,153.31,9504.0,145.5264,145.5359,145.0336,145.299,9504.0
2022-03-25 09:50:00,153.25,153.38,152.98,153.23,7326.0,145.2421,145.3653,144.9862,145.2231,7326.0
2022-03-25 10:00:00,153.21,153.49,153.08,153.47,9901.0,145.2042,145.4696,145.081,145.4506,9901.0
2022-03-25 10:10:00,153.42,154.16,153.39,154.16,11334.0,145.4032,146.1045,145.3748,146.1045,11334.0
2022-03-25 10:20:00,154.12,154.12,153.77,153.78,4926.0,146.0666,146.0666,145.7349,145.7444,4926.0
2022-03-25 10:30:00,153.8,154.22,153.79,154.09,10953.0,145.7634,146.1614,145.7539,146.0382,10953.0
2022-03-25 10:40:00,154.14,154.47,154.03,154.37,16133.0,146.0856,146.3983,145.9813,146.3036,16133.0
2022-03-25 10:50:00,154.41,154.8,154.3,154.49,10346.0,146.3415,146.7111,146.2372,146.4173,10346.0
2022-03-25 11:00:00,154.51,154.51,154.19,154.19,8522.0,146.4363,146.4363,146.133,146.133,8522.0
2022-03-25 11:10:00,154.12,154.18,153.81,154.07,7470.0,146.0666,146.1235,145.7728,146.0192,7470.0
2022-03-25 11:20:00,154.1,154.1,153.37,153.72,30139.0,146.0477,146.0477,145.3558,145.6875,30139.0
2022-03-25 11:30:00,153.68,154.01,153.56,153.98,9933.0,145.6496,145.9624,145.5359,145.9339,9933.0
2022-03-25 11:40:00,153.97,154.22,153.97,154.16,8716.0,145.9245,146.1614,145.9245,146.1045,8716.0
2022-03-25 11:50:00,154.13,154.56,154.07,154.2,7049.0,146.0761,146.4836,146.0192,146.1425,7049.0
2022-03-25 12:00:00,154.21,154.42,154.15,154.39,6741.0,146.1519,146.351,146.0951,146.3225,6741.0
2022-03-25 12:10:00,154.36,154.36,154.11,154.25,3218.0,146.2941,146.2941,146.0572,146.1898,3218.0
2022-03-25 12:20:00,154.2,154.29,154.01,154.17,5247.0,146.1425,146.2278,145.9624,146.114,5247.0
2022-03-25 12:30:00,154.14,154.17,153.66,153.67,13728.0,146.0856,146.114,145.6307,145.6401,13728.0
2022-03-25 12:40:00,153.66,153.82,153.56,153.56,29676.0,145.6307,145.7823,145.5359,145.5359,29676.0
2022-03-25 12:50:00,153.55,153.62,153.28,153.59,12846.0,145.5264,145.5928,145.2705,145.5643,12846.0
2022-03-25 13:00:00,153.63,153.79,153.51,153.67,18275.0,145.6022,145.7539,145.4885,145.6401,18275.0
2022-03-25 13:10:00,153.62,153.62,153.15,153.29,15106.0,145.5928,145.5928,145.1473,145.28,15106.0
2022-03-25 13:20:00,153.29,153.36,152.84,153.36,11374.0,145.28,145.3463,144.8535,145.3463,11374.0
2022-03-25 13:30:00,153.36,153.75,153.36,153.72,6620.0,145.3463,145.716,145.3463,145.6875,6620.0
2022-03-25 13:40:00,153.66,153.71,153.51,153.53,8367.0,145.6307,145.6781,145.4885,145.5075,8367.0
2022-03-25 13:50:00,153.59,153.89,153.57,153.82,15385.0,145.5643,145.8487,145.5454,145.7823,15385.0
2022-03-25 14:00:00,153.79,153.97,153.75,153.9,11748.0,145.7539,145.9245,145.716,145.8581,11748.0
2022-03-25 14:10:00,153.93,153.94,153.72,153.75,14404.0,145.8866,145.896,145.6875,145.716,14404.0
2022-03-25 14:20:00,153.81,153.82,153.57,153.73,18117.0,145.7728,145.7823,145.5454,145.697,18117.0
2022-03-25 14:30:00,153.79,153.89,153.54,153.56,11117.0,145.7539,145.8487,145.5169,145.5359,11117.0
2022-03-25 14:40:00,153.54,153.73,153.45,153.57,9609.0,145.5169,145.697,145.4316,145.5454,9609.0
2022-03-25 14:50:00,153.59,153.73,153.54,153.54,15542.0,145.5643,145.697,145.5169,145.5169,15542.0
2022-03-25 15:00:00,153.5,153.57,153.09,153.24,46846.0,145.479,145.5454,145.0905,145.2326,46846.0
2022-03-25 15:10:00,153.28,153.58,153.28,153.35,11744.0,145.2705,145.5549,145.2705,145.3369,11744.0
2022-03-25 15:20:00,153.34,153.34,152.99,153.24,24325.0,145.3274,145.3274,144.9957,145.2326,24325.0
2022-03-25 15:30:00,153.3,153.5,153.17,153.31,18095.0,145.2895,145.479,145.1663,145.299,18095.0
2022-03-25 15:40:00,153.31,153.69,153.31,153.68,24630.0,145.299,145.6591,145.299,145.6496,24630.0
2022-03-25 15:50:00,153.72,154.23,153.56,154.18,96061.0,145.6875,146.1709,145.5359,146.1235,96061.0
2022-03-28 09:30:00,153.26,153.4,152.14,152.74,49013.0,145.2516,145.3843,144.1901,144.7587,49013.0
2022-03-28 09:40:00,152.74,153.12,152.45,153.07,26287.0,144.7587,145.1189,144.4839,145.0715,26287.0
2022-03-28 09:50:00,153.13,153.7,153.12,153.56,9760.0,145.1284,145.6686,145.1189,145.5359,9760.0
2022-03-28 10:00:00,153.49,153.6,153.07,153.53,11873.0,145.4696,145.5738,145.0715,145.5075,11873.0
2022-03-28 10:10:00,153.31,153.43,153.08,153.3,6746.0,145.299,145.4127,145.081,145.2895,6746.0
2022-03-28 10:20:00,153.26,153.74,153.17,153.74,16779.0,145.2516,145.7065,145.1663,145.7065,16779.0
2022-03-28 10:30:00,153.75,153.87,153.21,153.35,13538.0,145.716,145.8297,145.2042,145.3369,13538.0
2022-03-28 10:40:00,153.35,153.76,153.32,153.74,9782.0,145.3369,145.7254,145.3084,145.7065,9782.0
2022-03-28 10:50:00,153.63,153.7,153.35,153.55,10841.0,145.6022,145.6686,145.3369,145.5264,10841.0
2022-03-28 11:00:00,153.55,153.71,153.23,153.28,12369.0,145.5264,145.6781,145.2231,145.2705,12369.0
2022-03-28 11:10:00,153.44,153.6,153.38,153.46,9725.0,145.4222,145.5738,145.3653,145.4411,9725.0
2022-03-28 11:20:00,153.42,153.49,153.1,153.19,7999.0,145.4032,145.4696,145.0999,145.1852,7999.0
2022-03-28 11:30:00,153.23,153.24,152.87,152.91,6395.0,145.2231,145.2326,144.882,144.9199,6395.0
2022-03-28 11:40:00,152.84,153.02,152.55,152.57,5500.0,144.8535,145.0241,144.5787,144.5976,5500.0
2022-03-28 11:50:00,152.54,152.59,152.34,152.45,5533.0,144.5692,144.6166,144.3796,144.4839,5533.0
2022-03-28 12:00:00,152.37,152.64,152.37,152.46,8013.0,144.4081,144.664,144.4081,144.4934,8013.0
2022-03-28 12:10:00,152.45,152.52,152.21,152.42,10744.0,144.4839,144.5502,144.2564,144.4555,10744.0
2022-03-28 12:20:00,152.35,152.61,152.35,152.36,17287.0,144.3891,144.6355,144.3891,144.3986,17287.0
2022-03-28 12:30:00,152.4,152.49,152.29,152.44,10658.0,144.4365,144.5218,144.3323,144.4744,10658.0
2022-03-28 12:40:00,152.5,152.51,152.34,152.46,7305.0,144.5313,144.5408,144.3796,144.4934,7305.0
2022-03-28 12:50:00,152.46,152.74,152.41,152.73,9372.0,144.4934,144.7587,144.446,144.7493,9372.0
2022-03-28 13:00:00,152.79,152.86,152.58,152.62,9943.0,144.8061,144.8725,144.6071,144.645,9943.0
2022-03-28 13:10:00,152.65,152.65,152.48,152.6,4642.0,144.6734,144.6734,144.5123,144.6261,4642.0
2022-03-28 13:20:00,152.6,152.86,152.6,152.86,6457.0,144.6261,144.8725,144.6261,144.8725,6457.0
2022-03-28 13:30:00,152.71,152.91,152.71,152.84,11181.0,144.7303,144.9199,144.7303,144.8535,11181.0
2022-03-28 13:40:00,152.86,152.86,152.58,152.65,9275.0,144.8725,144.8725,144.6071,144.6734,9275.0
2022-03-28 13:50:00,152.62,152.76,152.61,152.66,5957.0,144.645,144.7777,144.6355,144.6829,5957.0
2022-03-28 14:00:00,152.6,152.61,152.4,152.56,7069.0,144.6261,144.6355,144.4365,144.5881,7069.0
2022-03-28 14:10:00,152.55,152.55,152.31,152.32,9308.0,144.5787,144.5787,144.3512,144.3607,9308.0
2022-03-28 14:20:00,152.34,152.51,152.32,152.46,8181.0,144.3796,144.5408,144.3607,144.4934,8181.0
2022-03-28 14:30:00,152.49,152.65,152.47,152.65,8418.0,144.5218,144.6734,144.5029,144.6734,8418.0
2022-03-28 14:40:00,152.66,152.85,152.62,152.75,9675.0,144.6829,144.863,144.645,144.7682,9675.0
2022-03-28 14:50:00,152.76,153.0,152.72,152.97,13775.0,144.7777,145.0052,144.7398,144.9767,13775.0
2022-03-28 15:00:00,152.98,153.0,152.83,152.96,14328.0,144.9862,145.0052,144.844,144.9672,14328.0
2022-03-28 15:10:00,152.93,153.05,152.89,152.96,10330.0,144.9388,145.0525,144.9009,144.9672,10330.0
2022-03-28 15:20:00,152.97,153.32,152.97,153.32,18881.0,144.9767,145.3084,144.9767,145.3084,18881.0
2022-03-28 15:30:00,153.3,153.53,153.27,153.4,25243.0,145.2895,145.5075,145.261,145.3843,25243.0
2022-03-28 15:40:00,153.4,153.85,153.4,153.84,36984.0,145.3843,145.8107,145.3843,145.8013,36984.0
2022-03-28 15:50:00,153.8,154.21,153.54,154.21,171573.0,145.7634,146.1519,145.5169,146.1519,171573.0
2022-03-29 09:30:00,156.46,157.59,155.27,157.55,54275.0,148.2844,149.3553,147.1565,149.3174,54275.0
2022-03-29 09:40:00,157.69,158.01,157.4,157.64,25202.0,149.4501,149.7534,149.1752,149.4027,25202.0
2022-03-29 09:50:00,157.56,157.96,157.12,157.13,18754.0,149.3269,149.706,148.9099,148.9193,18754.0
2022-03-29 10:00:00,157.13,157.24,156.92,157.18,21993.0,148.9193,149.0236,148.7203,148.9667,21993.0
2022-03-29 10:10:00,157.2,157.39,156.61,156.61,18694.0,148.9857,149.1658,148.4265,148.4265,18694.0
2022-03-29 10:20:00,156.59,157.04,156.59,157.04,13257.0,148.4076,148.8341,148.4076,148.8341,13257.0
2022-03-29 10:30:00,157.19,157.41,157.18,157.19,9522.0,148.9762,149.1847,148.9667,148.9762,9522.0
2022-03-29 10:40:00,157.38,157.45,156.8,156.94,14324.0,149.1563,149.2226,148.6066,148.7393,14324.0
2022-03-29 10:50:00,157.05,157.55,157.03,157.42,6745.0,148.8435,149.3174,148.8246,149.1942,6745.0
2022-03-29 11:00:00,157.34,157.39,156.78,156.83,10959.0,149.1184,149.1658,148.5876,148.635,10959.0
2022-03-29 11:10:00,156.87,156.87,156.3,156.53,12263.0,148.6729,148.6729,148.1327,148.3507,12263.0
2022-03-29 11:20:00,156.58,156.84,156.39,156.79,15030.0,148.3981,148.6445,148.218,148.5971,15030.0
2022-03-29 11:30:00,156.83,157.09,156.74,156.81,6758.0,148.635,148.8814,148.5497,148.6161,6758.0
2022-03-29 11:40:00,156.81,157.09,156.7,157.09,6329.0,148.6161,148.8814,148.5118,148.8814,6329.0
2022-03-29 11:50:00,157.08,157.08,156.74,156.75,7422.0,148.872,148.872,148.5497,148.5592,7422.0
2022-03-29 12:00:00,156.71,156.92,156.37,156.52,9136.0,148.5213,148.7203,148.1991,148.3412,9136.0
2022-03-29 12:10:00,156.47,156.47,156.14,156.23,5269.0,148.2938,148.2938,147.9811,148.0664,5269.0
2022-03-29 12:20:00,156.15,156.29,156.1,156.28,7166.0,147.9906,148.1232,147.9432,148.1138,7166.0
2022-03-29 12:30:00,156.2,156.2,155.78,155.92,5679.0,148.0379,148.0379,147.6399,147.7726,5679.0
2022-03-29 12:40:00,155.98,156.52,155.97,156.26,7977.0,147.8294,148.3412,147.82,148.0948,7977.0
2022-03-29 12:50:00,156.28,156.33,156.06,156.11,5702.0,148.1138,148.1612,147.9053,147.9526,5702.0
2022-03-29 13:00:00,156.13,156.13,155.74,155.75,7612.0,147.9716,147.9716,147.602,147.6115,7612.0
2022-03-29 13:10:00,155.78,156.03,155.73,155.97,7748.0,147.6399,147.8768,147.5925,147.82,7748.0
2022-03-29 13:20:00,155.93,155.93,155.72,155.77,5076.0,147.7821,147.7821,147.583,147.6304,5076.0
2022-03-29 13:30:00,155.78,155.98,155.67,155.93,7892.0,147.6399,147.8294,147.5356,147.7821,7892.0
2022-03-29 13:40:00,156.0,156.16,155.86,155.96,12956.0,147.8484,148.0,147.7157,147.8105,12956.0
2022-03-29 13:50:00,155.96,156.19,155.95,156.19,4228.0,147.8105,148.0285,147.801,148.0285,4228.0
2022-03-29 14:00:00,156.2,156.36,156.1,156.36,6861.0,148.0379,148.1896,147.9432,148.1896,6861.0
2022-03-29 14:10:00,156.39,156.44,156.23,156.32,7794.0,148.218,148.2654,148.0664,148.1517,7794.0
2022-03-29 14:20:00,156.33,156.89,156.3,156.87,14867.0,148.1612,148.6919,148.1327,148.6729,14867.0
2022-03-29 14:30:00,156.8,157.24,156.78,157.22,8825.0,148.6066,149.0236,148.5876,149.0046,8825.0
2022-03-29 14:40:00,157.19,157.35,157.08,157.11,12734.0,148.9762,149.1279,148.872,148.9004,12734.0
2022-03-29 14:50:00,157.06,157.34,157.04,157.23,12915.0,148.853,149.1184,148.8341,149.0141,12915.0
2022-03-29 15:00:00,157.22,157.5,157.14,157.44,12473.0,149.0046,149.27,148.9288,149.2132,12473.0
2022-03-29 15:10:00,157.42,157.49,157.27,157.49,15950.0,149.1942,149.2605,149.052,149.2605,15950.0
2022-03-29 15:20:00,157.5,157.61,157.29,157.61,21949.0,149.27,149.3743,149.071,149.3743,21949.0
2022-03-29 15:30:00,157.62,157.9,157.47,157.5,29075.0,149.3837,149.6491,149.2416,149.27,29075.0
2022-03-29 15:40:00,157.52,157.63,157.34,157.46,47442.0,149.289,149.3932,149.1184,149.2321,47442.0
2022-03-29 15:50:00,157.4,157.79,157.16,157.54,188888.0,149.1752,149.5449,148.9478,149.3079,188888.0
2022-03-30 09:30:00,156.33,157.16,156.0,156.1,28305.0,148.1612,148.9478,147.8484,147.9432,28305.0
2022-03-30 09:40:00,156.2,156.56,156.02,156.49,16404.0,148.0379,148.3791,147.8674,148.3128,16404.0
2022-03-30 09:50:00,156.58,156.98,156.48,156.98,7214.0,148.3981,148.7772,148.3033,148.7772,7214.0
2022-03-30 10:00:00,157.06,157.1,156.67,156.9,16492.0,148.853,148.8909,148.4834,148.7014,16492.0
2022-03-30 10:10:00,156.96,157.04,156.5,156.61,6283.0,148.7582,148.8341,148.3223,148.4265,6283.0
2022-03-30 10:20:00,156.68,156.71,156.41,156.54,10629.0,148.4929,148.5213,148.237,148.3602,10629.0
2022-03-30 10:30:00,156.53,156.89,156.53,156.71,13169.0,148.3507,148.6919,148.3507,148.5213,13169.0
2022-03-30 10:40:00,156.71,157.16,156.61,157.04,15477.0,148.5213,148.9478,148.4265,148.8341,15477.0
2022-03-30 10:50:00,156.98,157.24,156.98,157.04,9800.0,148.7772,149.0236,148.7772,148.8341,9800.0
2022-03-30 11:00:00,157.08,157.32,156.89,156.9,10204.0,148.872,149.0994,148.6919,148.7014,10204.0
2022-03-30 11:10:00,156.83,156.91,156.61,156.83,14185.0,148.635,148.7108,148.4265,148.635,14185.0
2022-03-30 11:20:00,156.81,156.84,156.47,156.48,6131.0,148.6161,148.6445,148.2938,148.3033,6131.0
2022-03-30 11:30:00,156.44,156.6,156.28,156.31,5833.0,148.2654,148.417,148.1138,148.1422,5833.0
2022-03-30 11:40:00,156.32,156.45,156.24,156.31,11133.0,148.1517,148.2749,148.0759,148.1422,11133.0
2022-03-30 11:50:00,156.35,156.35,156.18,156.27,6481.0,148.1801,148.1801,148.019,148.1043,6481.0
2022-03-30 12:00:00,156.24,156.42,156.0,156.07,12689.0,148.0759,148.2464,147.8484,147.9147,12689.0
2022-03-30 12:10:00,156.11,156.46,156.04,156.41,9258.0,147.9526,148.2844,147.8863,148.237,9258.0
2022-03-30 12:20:00,156.44,156.44,156.2,156.36,8215.0,148.2654,148.2654,148.0379,148.1896,8215.0
2022-03-30 12:30:00,156.4,156.46,156.29,156.45,17661.0,148.2275,148.2844,148.1232,148.2749,17661.0
2022-03-30 12:40:00,156.52,156.6,156.33,156.37,10520.0,148.3412,148.417,148.1612,148.1991,10520.0
2022-03-30 12:50:00,156.37,156.53,156.33,156.49,5467.0,148.1991,148.3507,148.1612,148.3128,5467.0
2022-03-30 13:00:00,156.48,156.5,156.03,156.12,9701.0,148.3033,148.3223,147.8768,147.9621,9701.0
2022-03-30 13:10:00,156.06,156.22,155.98,156.05,8451.0,147.9053,148.0569,147.8294,147.8958,8451.0
2022-03-30 13:20:00,155.98,155.98,155.8,155.82,3685.0,147.8294,147.8294,147.6588,147.6778,3685.0
2022-03-30 13:30:00,155.8,155.89,155.59,155.68,11806.0,147.6588,147.7441,147.4598,147.5451,11806.0
2022-03-30 13:40:00,155.72,155.74,155.56,155.66,27328.0,147.583,147.602,147.4314,147.5262,27328.0
2022-03-30 13:50:00,155.67,155.69,155.36,155.46,33006.0,147.5356,147.5546,147.2418,147.3366,33006.0
2022-03-30 14:00:00,155.44,155.94,155.42,155.79,27829.0,147.3177,147.7915,147.2987,147.6494,27829.0
2022-03-30 14:10:00,155.86,155.86,155.66,155.66,9026.0,147.7157,147.7157,147.5262,147.5262,9026.0
2022-03-30 14:20:00,155.64,155.73,155.46,155.67,16506.0,147.5072,147.5925,147.3366,147.5356,16506.0
2022-03-30 14:30:00,155.69,155.85,155.68,155.84,7529.0,147.5546,147.7062,147.5451,147.6968,7529.0
2022-03-30 14:40:00,155.78,155.81,155.47,155.53,8037.0,147.6399,147.6683,147.3461,147.403,8037.0
2022-03-30 14:50:00,155.56,155.58,155.39,155.45,7498.0,147.4314,147.4503,147.2703,147.3271,7498.0
2022-03-30 15:00:00,155.42,155.46,155.34,155.42,8597.0,147.2987,147.3366,147.2229,147.2987,8597.0
2022-03-30 15:10:00,155.37,155.38,155.06,155.12,15138.0,147.2513,147.2608,146.9575,147.0144,15138.0
2022-03-30 15:20:00,155.1,155.3,154.97,155.27,11215.0,146.9954,147.185,146.8722,147.1565,11215.0
2022-03-30 15:30:00,155.25,155.27,154.85,154.9,52844.0,147.1376,147.1565,146.7585,146.8059,52844.0
2022-03-30 15:40:00,154.91,155.23,154.79,155.17,29354.0,146.8154,147.1186,146.7016,147.0618,29354.0
2022-03-30 15:50:00,155.13,155.48,154.77,155.41,116230.0,147.0239,147.3556,146.6827,147.2892,116230.0
2022-03-31 09:30:00,155.06,156.36,155.06,155.86,84745.0,146.9575,148.1896,146.9575,147.7157,84745.0
2022-03-31 09:40:00,155.84,155.94,155.3,155.66,8319.0,147.6968,147.7915,147.185,147.5262,8319.0
2022-03-31 09:50:00,155.5,155.65,155.1,155.22,15642.0,147.3745,147.5167,146.9954,147.1092,15642.0
2022-03-31 10:00:00,155.11,155.16,154.68,154.79,31161.0,147.0049,147.0523,146.5974,146.7016,31161.0
2022-03-31 10:10:00,154.75,154.88,154.4,154.4,11830.0,146.6637,146.7869,146.332,146.332,11830.0
2022-03-31 10:20:00,154.51,154.6,154.02,154.38,17982.0,146.4363,146.5216,145.9719,146.313,17982.0
2022-03-31 10:30:00,154.45,154.67,154.31,154.31,23377.0,146.3794,146.5879,146.2467,146.2467,23377.0
2022-03-31 10:40:00,154.3,154.34,154.06,154.28,49348.0,146.2372,146.2751,146.0098,146.2183,49348.0
2022-03-31 10:50:00,154.25,154.71,154.25,154.49,35030.0,146.1898,146.6258,146.1898,146.4173,35030.0
2022-03-31 11:00:00,154.54,154.69,154.28,154.35,37521.0,146.4647,146.6068,146.2183,146.2846,37521.0
2022-03-31 11:10:00,154.36,154.67,154.27,154.4,77672.0,146.2941,146.5879,146.2088,146.332,77672.0
2022-03-31 11:20:00,154.39,154.6,154.21,154.55,33326.0,146.3225,146.5216,146.1519,146.4742,33326.0
2022-03-31 11:30:00,154.54,154.55,154.14,154.25,12113.0,146.4647,146.4742,146.0856,146.1898,12113.0
2022-03-31 11:40:00,154.29,154.4,153.95,153.98,25584.0,146.2278,146.332,145.9055,145.9339,25584.0
2022-03-31 11:50:00,154.02,154.25,153.77,154.23,78826.0,145.9719,146.1898,145.7349,146.1709,78826.0
2022-03-31 12:00:00,154.34,154.66,154.22,154.58,13530.0,146.2751,146.5784,146.1614,146.5026,13530.0
2022-03-31 12:10:00,154.59,154.62,154.4,154.55,10345.0,146.5121,146.5405,146.332,146.4742,10345.0
2022-03-31 12:20:00,154.55,154.55,154.05,154.2,6969.0,146.4742,146.4742,146.0003,146.1425,6969.0
2022-03-31 12:30:00,154.24,154.5,154.24,154.28,6521.0,146.1804,146.4268,146.1804,146.2183,6521.0
2022-03-31 12:40:00,154.38,154.62,154.25,154.53,6504.0,146.313,146.5405,146.1898,146.4552,6504.0
2022-03-31 12:50:00,154.52,154.53,154.24,154.29,5441.0,146.4457,146.4552,146.1804,146.2278,5441.0
2022-03-31 13:00:00,154.25,154.44,154.2,154.24,7299.0,146.1898,146.3699,146.1425,146.1804,7299.0
2022-03-31 13:10:00,154.24,154.38,154.15,154.38,5600.0,146.1804,146.313,146.0951,146.313,5600.0
2022-03-31 13:20:00,154.31,154.32,154.12,154.24,6135.0,146.2467,146.2562,146.0666,146.1804,6135.0
2022-03-31 13:30:00,154.27,154.39,154.19,154.19,7708.0,146.2088,146.3225,146.133,146.133,7708.0
2022-03-31 13:40:00,154.23,154.49,154.2,154.47,16979.0,146.1709,146.4173,146.1425,146.3983,16979.0
2022-03-31 13:50:00,154.49,154.61,154.35,154.49,22725.0,146.4173,146.531,146.2846,146.4173,22725.0
2022-03-31 14:00:00,154.46,154.47,154.05,154.13,14790.0,146.3889,146.3983,146.0003,146.0761,14790.0
2022-03-31 14:10:00,154.08,154.16,153.79,153.95,15326.0,146.0287,146.1045,145.7539,145.9055,15326.0
2022-03-31 14:20:00,153.93,154.04,153.8,153.8,9833.0,145.8866,145.9908,145.7634,145.7634,9833.0
2022-03-31 14:30:00,153.81,153.83,153.57,153.64,11455.0,145.7728,145.7918,145.5454,145.6117,11455.0
2022-03-31 14:40:00,153.61,153.65,153.39,153.45,21027.0,145.5833,145.6212,145.3748,145.4316,21027.0
2022-03-31 14:50:00,153.44,153.53,153.27,153.3,12974.0,145.4222,145.5075,145.261,145.2895,12974.0
2022-03-31 15:00:00,153.32,153.67,153.32,153.45,22511.0,145.3084,145.6401,145.3084,145.4316,22511.0
2022-03-31 15:10:00,153.44,153.44,153.01,153.07,13167.0,145.4222,145.4222,145.0146,145.0715,13167.0
2022-03-31 15:20:00,153.01,153.03,152.68,152.78,19393.0,145.0146,145.0336,144.7019,144.7967,19393.0
2022-03-31 15:30:00,152.82,152.82,152.51,152.76,29459.0,144.8346,144.8346,144.5408,144.7777,29459.0
2022-03-31 15:40:00,152.77,152.79,152.5,152.64,50882.0,144.7872,144.8061,144.5313,144.664,50882.0
2022-03-31 15:50:00,152.57,152.72,151.59,151.67,257706.0,144.5976,144.7398,143.6688,143.7447,257706.0
2022-04-01 09:30:00,153.45,153.45,152.17,152.74,45032.0,145.4316,145.4316,144.2185,144.7587,45032.0
2022-04-01 09:40:00,152.65,153.24,152.27,153.02,15138.0,144.6734,145.2326,144.3133,145.0241,15138.0
2022-04-01 09:50:00,152.9,153.35,152.67,153.35,15151.0,144.9104,145.3369,144.6924,145.3369,15151.0
2022-04-01 10:00:00,153.28,153.32,152.33,152.33,31822.0,145.2705,145.3084,144.3702,144.3702,31822.0
2022-04-01 10:10:00,152.38,152.57,152.05,152.05,15663.0,144.4176,144.5976,144.1048,144.1048,15663.0
2022-04-01 10:20:00,152.03,152.03,151.08,151.14,25203.0,144.0858,144.0858,143.1855,143.2424,25203.0
2022-04-01 10:30:00,151.13,151.42,150.97,151.23,26216.0,143.2329,143.5077,143.0812,143.3276,26216.0
2022-04-01 10:40:00,151.22,151.6,151.03,151.27,44525.0,143.3182,143.6783,143.1381,143.3656,44525.0
2022-04-01 10:50:00,151.31,151.82,151.25,151.51,40479.0,143.4035,143.8868,143.3466,143.593,40479.0
2022-04-01 11:00:00,151.47,152.02,151.28,152.01,91382.0,143.5551,144.0764,143.375,144.0669,91382.0
2022-04-01 11:10:00,151.97,152.02,151.5,151.79,27807.0,144.029,144.0764,143.5835,143.8584,27807.0
2022-04-01 11:20:00,151.67,151.67,151.44,151.5,35759.0,143.7447,143.7447,143.5267,143.5835,35759.0
2022-04-01 11:30:00,151.5,151.8,151.36,151.59,66835.0,143.5835,143.8679,143.4509,143.6688,66835.0
2022-04-01 11:40:00,151.61,151.63,151.3,151.5,7446.0,143.6878,143.7067,143.394,143.5835,7446.0
2022-04-01 11:50:00,151.38,151.8,151.37,151.46,15616.0,143.4698,143.8679,143.4603,143.5456,15616.0
2022-04-01 12:00:00,151.56,151.56,151.1,151.19,13153.0,143.6404,143.6404,143.2044,143.2897,13153.0
2022-04-01 12:10:00,151.18,151.23,150.88,151.07,11086.0,143.2803,143.3276,142.9959,143.176,11086.0
2022-04-01 12:20:00,151.19,151.2,150.81,150.89,20709.0,143.2897,143.2992,142.9296,143.0054,20709.0
2022-04-01 12:30:00,150.78,150.81,150.41,150.81,20109.0,142.9012,142.9296,142.5505,142.9296,20109.0
2022-04-01 12:40:00,150.76,151.0,150.68,150.95,36410.0,142.8822,143.1097,142.8064,143.0623,36410.0
2022-04-01 12:50:00,150.99,151.0,150.5,150.57,17754.0,143.1002,143.1097,142.6358,142.7021,17754.0
2022-04-01 13:00:00,150.56,150.84,150.47,150.7,27644.0,142.6927,142.958,142.6074,142.8253,27644.0
2022-04-01 13:10:00,150.69,150.69,150.39,150.62,6745.0,142.8159,142.8159,142.5315,142.7495,6745.0
2022-04-01 13:20:00,150.64,150.8,150.52,150.76,15217.0,142.7685,142.9201,142.6547,142.8822,15217.0
2022-04-01 13:30:00,150.79,151.0,150.62,150.91,23230.0,142.9106,143.1097,142.7495,143.0244,23230.0
2022-04-01 13:40:00,150.9,151.0,150.6,150.69,38498.0,143.0149,143.1097,142.7306,142.8159,38498.0
2022-04-01 13:50:00,150.73,150.73,150.48,150.59,52036.0,142.8538,142.8538,142.6168,142.7211,52036.0
2022-04-01 14:00:00,150.59,150.96,150.57,150.77,62653.0,142.7211,143.0718,142.7021,142.8917,62653.0
2022-04-01 14:10:00,150.78,151.11,150.71,151.03,27611.0,142.9012,143.2139,142.8348,143.1381,27611.0
2022-04-01 14:20:00,151.03,151.34,150.95,151.32,32680.0,143.1381,143.4319,143.0623,143.4129,32680.0
2022-04-01 14:30:00,151.37,151.57,151.27,151.57,45146.0,143.4603,143.6499,143.3656,143.6499,45146.0
2022-04-01 14:40:00,151.63,151.72,151.44,151.59,24998.0,143.7067,143.792,143.5267,143.6688,24998.0
2022-04-01 14:50:00,151.59,151.89,151.53,151.75,13876.0,143.6688,143.9532,143.612,143.8205,13876.0
2022-04-01 15:00:00,151.73,151.98,151.66,151.85,8967.0,143.8015,144.0385,143.7352,143.9152,8967.0
2022-04-01 15:10:00,151.85,151.85,151.5,151.5,12401.0,143.9152,143.9152,143.5835,143.5835,12401.0
2022-04-01 15:20:00,151.43,151.51,151.36,151.49,9242.0,143.5172,143.593,143.4509,143.5741,9242.0
2022-04-01 15:30:00,151.46,151.53,151.18,151.18,24144.0,143.5456,143.612,143.2803,143.2803,24144.0
2022-04-01 15:40:00,151.17,151.32,151.03,151.28,32644.0,143.2708,143.4129,143.1381,143.375,32644.0
2022-04-01 15:50:00,151.48,151.89,151.37,151.8,112423.0,143.5646,143.9532,143.4603,143.8679,112423.0
2022-04-04 09:30:00,150.92,150.99,148.84,148.84,46409.0,143.0338,143.1002,141.0625,141.0625,46409.0
2022-04-04 09:40:00,149.0,149.05,148.32,148.67,37539.0,141.2142,141.2616,140.5697,140.9014,37539.0
2022-04-04 09:50:00,148.68,149.43,148.62,149.35,49393.0,140.9109,141.6217,140.854,141.5459,49393.0
2022-04-04 10:00:00,149.41,149.6,149.05,149.23,20810.0,141.6027,141.7828,141.2616,141.4322,20810.0
2022-04-04 10:10:00,149.18,149.99,149.03,149.99,47696.0,141.3848,142.1524,141.2426,142.1524,47696.0
2022-04-04 10:20:00,150.0,150.55,149.88,150.24,16237.0,142.1619,142.6832,142.0482,142.3894,16237.0
2022-04-04 10:30:00,150.13,150.43,150.08,150.17,14835.0,142.2851,142.5695,142.2377,142.323,14835.0
2022-04-04 10:40:00,150.18,150.18,149.58,149.74,23544.0,142.3325,142.3325,141.7639,141.9155,23544.0
2022-04-04 10:50:00,149.7,149.8,149.49,149.6,17243.0,141.8776,141.9724,141.6786,141.7828,17243.0
2022-04-04 11:00:00,149.59,149.86,149.49,149.85,14215.0,141.7733,142.0292,141.6786,142.0198,14215.0
2022-04-04 11:10:00,149.81,149.91,149.48,149.89,12425.0,141.9818,142.0766,141.6691,142.0577,12425.0
2022-04-04 11:20:00,149.8,149.84,149.67,149.77,8402.0,141.9724,142.0103,141.8492,141.9439,8402.0
2022-04-04 11:30:00,149.8,150.2,149.73,149.83,13764.0,141.9724,142.3515,141.906,142.0008,13764.0
2022-04-04 11:40:00,149.88,150.03,149.77,150.02,7323.0,142.0482,142.1904,141.9439,142.1809,7323.0
2022-04-04 11:50:00,150.06,150.48,150.03,150.34,9261.0,142.2188,142.6168,142.1904,142.4842,9261.0
2022-04-04 12:00:00,150.31,150.41,150.17,150.4,7623.0,142.4557,142.5505,142.323,142.541,7623.0
2022-04-04 12:10:00,150.36,150.36,150.09,150.11,8380.0,142.5031,142.5031,142.2472,142.2662,8380.0
2022-04-04 12:20:00,150.12,150.47,150.11,150.42,28199.0,142.2756,142.6074,142.2662,142.56,28199.0
2022-04-04 12:30:00,150.43,150.64,150.38,150.44,17643.0,142.5695,142.7685,142.5221,142.5789,17643.0
2022-04-04 12:40:00,150.44,150.44,150.28,150.4,9918.0,142.5789,142.5789,142.4273,142.541,9918.0
2022-04-04 12:50:00,150.44,150.56,150.33,150.42,12395.0,142.5789,142.6927,142.4747,142.56,12395.0
2022-04-04 13:00:00,150.41,150.61,150.31,150.5,13260.0,142.5505,142.74,142.4557,142.6358,13260.0
2022-04-04 13:10:00,150.47,150.63,150.46,150.63,9206.0,142.6074,142.759,142.5979,142.759,9206.0
2022-04-04 13:20:00,150.6,150.77,150.54,150.61,8196.0,142.7306,142.8917,142.6737,142.74,8196.0
2022-04-04 13:30:00,150.59,150.85,150.57,150.67,19491.0,142.7211,142.9675,142.7021,142.7969,19491.0
2022-04-04 13:40:00,150.66,150.74,150.53,150.72,10860.0,142.7874,142.8633,142.6642,142.8443,10860.0
2022-04-04 13:50:00,150.7,151.05,150.7,150.94,17332.0,142.8253,143.1571,142.8253,143.0528,17332.0
2022-04-04 14:00:00,150.94,151.01,150.76,150.8,15406.0,143.0528,143.1191,142.8822,142.9201,15406.0
2022-04-04 14:10:00,150.77,151.03,150.64,151.03,14423.0,142.8917,143.1381,142.7685,143.1381,14423.0
2022-04-04 14:20:00,151.01,151.01,150.81,150.9,7964.0,143.1191,143.1191,142.9296,143.0149,7964.0
2022-04-04 14:30:00,150.9,150.97,150.78,150.82,9124.0,143.0149,143.0812,142.9012,142.9391,9124.0
2022-04-04 14:40:00,150.8,150.84,150.61,150.77,7074.0,142.9201,142.958,142.74,142.8917,7074.0
2022-04-04 14:50:00,150.78,150.81,150.67,150.74,7827.0,142.9012,142.9296,142.7969,142.8633,7827.0
2022-04-04 15:00:00,150.74,150.78,150.56,150.65,9783.0,142.8633,142.9012,142.6927,142.778,9783.0
2022-04-04 15:10:00,150.66,150.89,150.59,150.84,12955.0,142.7874,143.0054,142.7211,142.958,12955.0
2022-04-04 15:20:00,150.89,150.98,150.75,150.75,13072.0,143.0054,143.0907,142.8727,142.8727,13072.0
2022-04-04 15:30:00,150.74,150.81,150.58,150.66,22732.0,142.8633,142.9296,142.7116,142.7874,22732.0
2022-04-04 15:40:00,150.68,150.81,150.55,150.71,26977.0,142.8064,142.9296,142.6832,142.8348,26977.0
2022-04-04 15:50:00,150.74,151.01,150.48,150.93,124992.0,142.8633,143.1191,142.6168,143.0433,124992.0
2022-04-05 09:30:00,150.73,151.28,150.3,150.89,40743.0,142.8538,143.375,142.4462,143.0054,40743.0
2022-04-05 09:40:00,150.89,151.12,150.23,150.32,33343.0,143.0054,143.2234,142.3799,142.4652,33343.0
2022-04-05 09:50:00,150.27,150.28,149.72,149.96,47106.0,142.4178,142.4273,141.8966,142.124,47106.0
2022-04-05 10:00:00,149.91,150.3,149.21,149.26,35861.0,142.0766,142.4462,141.4132,141.4606,35861.0
2022-04-05 10:10:00,149.17,149.24,148.37,148.41,31931.0,141.3753,141.4416,140.6171,140.655,31931.0
2022-04-05 10:20:00,148.34,148.67,148.28,148.46,12239.0,140.5887,140.9014,140.5318,140.7024,12239.0
2022-04-05 10:30:00,148.44,148.77,148.44,148.66,13099.0,140.6834,140.9962,140.6834,140.8919,13099.0
2022-04-05 10:40:00,148.67,149.0,148.63,149.0,13028.0,140.9014,141.2142,140.8635,141.2142,13028.0
2022-04-05 10:50:00,149.02,149.19,148.74,148.75,11941.0,141.2331,141.3942,140.9678,140.9772,11941.0
2022-04-05 11:00:00,148.73,148.97,148.67,148.77,19264.0,140.9583,141.1857,140.9014,140.9962,19264.0
2022-04-05 11:10:00,148.73,148.85,148.47,148.52,11418.0,140.9583,141.072,140.7119,140.7593,11418.0
2022-04-05 11:20:00,148.59,148.8,148.53,148.66,21611.0,140.8256,141.0246,140.7687,140.8919,21611.0
2022-04-05 11:30:00,148.68,148.97,148.48,148.53,21265.0,140.9109,141.1857,140.7213,140.7687,21265.0
2022-04-05 11:40:00,148.55,148.63,148.29,148.33,11894.0,140.7877,140.8635,140.5413,140.5792,11894.0
2022-04-05 11:50:00,148.34,148.41,148.19,148.23,7230.0,140.5887,140.655,140.4465,140.4844,7230.0
2022-04-05 12:00:00,148.24,148.4,148.0,148.21,11955.0,140.4939,140.6455,140.2664,140.4655,11955.0
2022-04-05 12:10:00,148.19,148.26,147.74,147.79,21278.0,140.4465,140.5128,140.02,140.0674,21278.0
2022-04-05 12:20:00,147.81,148.09,147.81,148.02,8769.0,140.0864,140.3517,140.0864,140.2854,8769.0
2022-04-05 12:30:00,148.01,148.28,148.0,148.21,6179.0,140.2759,140.5318,140.2664,140.4655,6179.0
2022-04-05 12:40:00,148.15,148.26,148.05,148.25,5728.0,140.4086,140.5128,140.3138,140.5034,5728.0
2022-04-05 12:50:00,148.21,148.5,148.19,148.45,8889.0,140.4655,140.7403,140.4465,140.6929,8889.0
2022-04-05 13:00:00,148.43,148.71,148.39,148.71,8930.0,140.674,140.9393,140.636,140.9393,8930.0
2022-04-05 13:10:00,148.73,148.74,148.59,148.63,17449.0,140.9583,140.9678,140.8256,140.8635,17449.0
2022-04-05 13:20:00,148.64,148.77,148.59,148.66,13359.0,140.873,140.9962,140.8256,140.8919,13359.0
2022-04-05 13:30:00,148.66,148.73,148.56,148.58,10620.0,140.8919,140.9583,140.7972,140.8161,10620.0
2022-04-05 13:40:00,148.53,148.59,148.28,148.33,8684.0,140.7687,140.8256,140.5318,140.5792,8684.0
2022-04-05 13:50:00,148.32,148.37,148.1,148.23,6747.0,140.5697,140.6171,140.3612,140.4844,6747.0
2022-04-05 14:00:00,148.23,148.28,148.06,148.06,11605.0,140.4844,140.5318,140.3233,140.3233,11605.0
2022-04-05 14:10:00,148.05,148.16,148.03,148.12,7369.0,140.3138,140.4181,140.2949,140.3802,7369.0
2022-04-05 14:20:00,148.12,148.19,147.88,147.89,11591.0,140.3802,140.4465,140.1527,140.1622,11591.0
2022-04-05 14:30:00,147.88,147.9,147.4,147.72,30164.0,140.1527,140.1717,139.6978,140.0011,30164.0
2022-04-05 14:40:00,147.71,147.96,147.7,147.78,20239.0,139.9916,140.2285,139.9821,140.0579,20239.0
2022-04-05 14:50:00,147.76,147.85,147.39,147.42,29465.0,140.039,140.1243,139.6883,139.7167,29465.0
2022-04-05 15:00:00,147.44,147.55,147.08,147.15,52308.0,139.7357,139.8399,139.3945,139.4608,52308.0
2022-04-05 15:10:00,147.16,147.16,146.93,146.99,20988.0,139.4703,139.4703,139.2523,139.3092,20988.0
2022-04-05 15:20:00,146.98,147.2,146.75,146.88,85847.0,139.2997,139.5082,139.0817,139.205,85847.0
2022-04-05 15:30:00,146.91,146.91,146.27,146.35,83280.0,139.2334,139.2334,138.6268,138.7026,83280.0
2022-04-05 15:40:00,146.35,146.48,145.94,145.94,98751.0,138.7026,138.8259,138.3141,138.3141,98751.0
2022-04-05 15:50:00,145.94,146.69,145.91,146.67,216148.0,138.3141,139.0249,138.2856,139.0059,216148.0
2022-04-06 09:30:00,144.36,144.83,143.77,144.31,47480.0,136.8166,137.2621,136.2575,136.7692,47480.0
2022-04-06 09:40:00,144.25,144.39,143.45,143.54,46450.0,136.7124,136.8451,135.9542,136.0395,46450.0
2022-04-06 09:50:00,143.47,143.66,142.84,143.58,98273.0,135.9731,136.1532,135.3761,136.0774,98273.0
2022-04-06 10:00:00,143.6,143.91,143.45,143.6,37383.0,136.0963,136.3901,135.9542,136.0963,37383.0
2022-04-06 10:10:00,143.45,143.7,143.11,143.55,21066.0,135.9542,136.1911,135.6319,136.049,21066.0
2022-04-06 10:20:00,143.5,143.85,143.33,143.75,28174.0,136.0016,136.3333,135.8405,136.2385,28174.0
2022-04-06 10:30:00,143.82,144.0,143.52,143.76,44032.0,136.3048,136.4754,136.0205,136.248,44032.0
2022-04-06 10:40:00,143.73,143.82,143.38,143.81,20762.0,136.2196,136.3048,135.8878,136.2954,20762.0
2022-04-06 10:50:00,143.8,143.83,143.27,143.5,22647.0,136.2859,136.3143,135.7836,136.0016,22647.0
2022-04-06 11:00:00,143.53,144.06,143.53,143.81,26065.0,136.03,136.5323,136.03,136.2954,26065.0
2022-04-06 11:10:00,143.8,144.25,143.71,144.24,48493.0,136.2859,136.7124,136.2006,136.7029,48493.0
2022-04-06 11:20:00,144.19,144.79,144.19,144.64,16041.0,136.6555,137.2242,136.6555,137.082,16041.0
2022-04-06 11:30:00,144.66,144.66,143.97,144.09,30466.0,137.101,137.101,136.447,136.5607,30466.0
2022-04-06 11:40:00,144.12,144.27,144.0,144.2,20295.0,136.5892,136.7313,136.4754,136.665,20295.0
2022-04-06 11:50:00,144.24,144.42,144.15,144.22,18581.0,136.7029,136.8735,136.6176,136.6839,18581.0
2022-04-06 12:00:00,144.2,144.24,144.03,144.06,25888.0,136.665,136.7029,136.5039,136.5323,25888.0
2022-04-06 12:10:00,144.07,144.15,143.98,144.08,20798.0,136.5418,136.6176,136.4565,136.5513,20798.0
2022-04-06 12:20:00,144.04,144.14,143.83,143.92,28905.0,136.5134,136.6081,136.3143,136.3996,28905.0
2022-04-06 12:30:00,143.92,144.02,143.56,143.75,100120.0,136.3996,136.4944,136.0584,136.2385,100120.0
2022-04-06 12:40:00,143.74,143.85,143.54,143.59,114086.0,136.229,136.3333,136.0395,136.0869,114086.0
2022-04-06 12:50:00,143.59,143.71,143.53,143.68,79970.0,136.0869,136.2006,136.03,136.1722,79970.0
2022-04-06 13:00:00,143.66,144.08,143.53,144.06,45973.0,136.1532,136.5513,136.03,136.5323,45973.0
2022-04-06 13:10:00,144.07,144.52,144.06,144.43,21057.0,136.5418,136.9683,136.5323,136.883,21057.0
2022-04-06 13:20:00,144.41,144.79,144.39,144.75,18468.0,136.864,137.2242,136.8451,137.1863,18468.0
2022-04-06 13:30:00,144.73,144.75,144.39,144.47,70823.0,137.1673,137.1863,136.8451,136.9209,70823.0
2022-04-06 13:40:00,144.45,144.9,144.39,144.57,76410.0,136.9019,137.3284,136.8451,137.0157,76410.0
2022-04-06 13:50:00,144.56,144.73,144.46,144.57,52084.0,137.0062,137.1673,136.9114,137.0157,52084.0
2022-04-06 14:00:00,144.51,145.28,144.35,144.4,58699.0,136.9588,137.6886,136.8072,136.8545,58699.0
2022-04-06 14:10:00,144.38,144.41,143.99,144.02,21136.0,136.8356,136.864,136.466,136.4944,21136.0
2022-04-06 14:20:00,144.06,144.38,143.92,144.05,41520.0,136.5323,136.8356,136.3996,136.5228,41520.0
2022-04-06 14:30:00,144.01,144.65,143.93,144.5,35293.0,136.4849,137.0915,136.4091,136.9493,35293.0
2022-04-06 14:40:00,144.49,144.75,144.31,144.35,55245.0,136.9398,137.1863,136.7692,136.8072,55245.0
2022-04-06 14:50:00,144.52,144.98,144.45,144.87,18000.0,136.9683,137.4042,136.9019,137.3,18000.0
2022-04-06 15:00:00,144.89,145.09,144.51,144.62,30593.0,137.3189,137.5085,136.9588,137.063,30593.0
2022-04-06 15:10:00,144.65,144.77,144.42,144.46,25111.0,137.0915,137.2052,136.8735,136.9114,25111.0
2022-04-06 15:20:00,144.44,144.49,144.03,144.08,38612.0,136.8925,136.9398,136.5039,136.5513,38612.0
2022-04-06 15:30:00,144.04,144.44,144.0,144.44,35030.0,136.5134,136.8925,136.4754,136.8925,35030.0
2022-04-06 15:40:00,144.43,144.73,144.37,144.65,57306.0,136.883,137.1673,136.8261,137.0915,57306.0
2022-04-06 15:50:00,144.7,145.03,144.61,144.86,175184.0,137.1389,137.4516,137.0536,137.2905,175184.0
2022-04-07 09:30:00,143.66,144.51,143.07,144.41,38178.0,136.1532,136.9588,135.594,136.864,38178.0
2022-04-07 09:40:00,144.41,144.43,143.52,143.62,29179.0,136.864,136.883,136.0205,136.1153,29179.0
2022-04-07 09:50:00,143.58,144.34,143.58,143.78,25123.0,136.0774,136.7977,136.0774,136.2669,25123.0
2022-04-07 10:00:00,143.78,143.89,143.07,143.17,36312.0,136.2669,136.3712,135.594,135.6888,36312.0
2022-04-07 10:10:00,143.21,143.67,143.0,143.56,16604.0,135.7267,136.1627,135.5277,136.0584,16604.0
2022-04-07 10:20:00,143.52,143.52,143.06,143.33,10067.0,136.0205,136.0205,135.5846,135.8405,10067.0
2022-04-07 10:30:00,143.37,143.53,143.3,143.34,13565.0,135.8784,136.03,135.812,135.8499,13565.0
2022-04-07 10:40:00,143.27,143.27,142.89,142.89,19067.0,135.7836,135.7836,135.4234,135.4234,19067.0
2022-04-07 10:50:00,142.96,143.33,142.96,143.28,6426.0,135.4898,135.8405,135.4898,135.7931,6426.0
2022-04-07 11:00:00,143.38,143.75,143.38,143.63,9654.0,135.8878,136.2385,135.8878,136.1248,9654.0
2022-04-07 11:10:00,143.63,143.74,143.37,143.69,22005.0,136.1248,136.229,135.8784,136.1816,22005.0
2022-04-07 11:20:00,143.65,143.97,143.51,143.63,14564.0,136.1437,136.447,136.011,136.1248,14564.0
2022-04-07 11:30:00,143.66,144.09,143.49,143.97,30383.0,136.1532,136.5607,135.9921,136.447,30383.0
2022-04-07 11:40:00,143.98,144.43,143.94,144.26,13447.0,136.4565,136.883,136.4186,136.7219,13447.0
2022-04-07 11:50:00,144.24,144.35,144.11,144.18,11085.0,136.7029,136.8072,136.5797,136.646,11085.0
2022-04-07 12:00:00,144.18,144.38,144.07,144.28,9643.0,136.646,136.8356,136.5418,136.7408,9643.0
2022-04-07 12:10:00,144.32,144.47,144.29,144.33,21098.0,136.7787,136.9209,136.7503,136.7882,21098.0
2022-04-07 12:20:00,144.31,144.46,144.23,144.38,15160.0,136.7692,136.9114,136.6934,136.8356,15160.0
2022-04-07 12:30:00,144.34,144.6,144.33,144.42,13843.0,136.7977,137.0441,136.7882,136.8735,13843.0
2022-04-07 12:40:00,144.4,144.46,144.32,144.34,23027.0,136.8545,136.9114,136.7787,136.7977,23027.0
2022-04-07 12:50:00,144.37,144.64,144.34,144.6,21381.0,136.8261,137.082,136.7977,137.0441,21381.0
2022-04-07 13:00:00,144.55,144.8,144.49,144.8,13039.0,136.9967,137.2336,136.9398,137.2336,13039.0
2022-04-07 13:10:00,144.84,145.49,144.84,145.42,20625.0,137.2715,137.8876,137.2715,137.8212,20625.0
2022-04-07 13:20:00,145.43,145.54,145.05,145.05,21408.0,137.8307,137.935,137.4706,137.4706,21408.0
2022-04-07 13:30:00,145.04,145.12,144.74,144.94,20092.0,137.4611,137.5369,137.1768,137.3663,20092.0
2022-04-07 13:40:00,144.96,145.17,144.89,145.15,33180.0,137.3853,137.5843,137.3189,137.5654,33180.0
2022-04-07 13:50:00,145.14,145.63,145.06,145.62,30473.0,137.5559,138.0203,137.4801,138.0108,30473.0
2022-04-07 14:00:00,145.63,145.69,145.5,145.69,8678.0,138.0203,138.0771,137.8971,138.0771,8678.0
2022-04-07 14:10:00,145.64,145.94,145.6,145.73,17561.0,138.0297,138.3141,137.9918,138.115,17561.0
2022-04-07 14:20:00,145.75,145.89,145.64,145.77,17995.0,138.134,138.2667,138.0297,138.153,17995.0
2022-04-07 14:30:00,145.75,145.87,145.58,145.75,10781.0,138.134,138.2477,137.9729,138.134,10781.0
2022-04-07 14:40:00,145.71,146.03,145.66,145.97,22843.0,138.0961,138.3994,138.0487,138.3425,22843.0
2022-04-07 14:50:00,145.97,146.5,145.9,146.46,22484.0,138.3425,138.8448,138.2762,138.8069,22484.0
2022-04-07 15:00:00,146.46,146.64,146.33,146.52,11725.0,138.8069,138.9775,138.6837,138.8638,11725.0
2022-04-07 15:10:00,146.53,146.55,146.28,146.33,11707.0,138.8732,138.8922,138.6363,138.6837,11707.0
2022-04-07 15:20:00,146.29,146.32,145.93,146.03,115178.0,138.6458,138.6742,138.3046,138.3994,115178.0
2022-04-07 15:30:00,146.03,146.37,145.97,146.36,77785.0,138.3994,138.7216,138.3425,138.7121,77785.0
2022-04-07 15:40:00,146.39,146.61,146.22,146.33,37352.0,138.7406,138.9491,138.5794,138.6837,37352.0
2022-04-07 15:50:00,146.38,146.38,145.78,145.89,134644.0,138.7311,138.7311,138.1624,138.2667,134644.0
2022-04-08 09:30:00,145.62,145.62,144.46,144.77,57469.0,138.0108,138.0108,136.9114,137.2052,57469.0
2022-04-08 09:40:00,144.71,145.09,144.59,144.59,15931.0,137.1483,137.5085,137.0346,137.0346,15931.0
2022-04-08 09:50:00,144.65,145.0,144.65,144.9,21345.0,137.0915,137.4232,137.0915,137.3284,21345.0
2022-04-08 10:00:00,144.88,145.48,144.87,145.45,20361.0,137.3095,137.8781,137.3,137.8497,20361.0
2022-04-08 10:10:00,145.42,145.44,145.0,145.44,29317.0,137.8212,137.8402,137.4232,137.8402,29317.0
2022-04-08 10:20:00,145.38,145.59,145.21,145.5,16360.0,137.7833,137.9824,137.6222,137.8971,16360.0
2022-04-08 10:30:00,145.38,146.0,145.3,145.96,15282.0,137.7833,138.3709,137.7075,138.333,15282.0
2022-04-08 10:40:00,145.98,146.37,145.89,146.28,15850.0,138.352,138.7216,138.2667,138.6363,15850.0
2022-04-08 10:50:00,146.31,146.95,146.29,146.95,39876.0,138.6647,139.2713,138.6458,139.2713,39876.0
2022-04-08 11:00:00,146.91,147.03,146.47,146.58,26651.0,139.2334,139.3471,138.8164,138.9206,26651.0
2022-04-08 11:10:00,146.61,146.92,146.52,146.81,86896.0,138.9491,139.2429,138.8638,139.1386,86896.0
2022-04-08 11:20:00,146.76,147.01,146.56,147.01,16285.0,139.0912,139.3282,138.9017,139.3282,16285.0
2022-04-08 11:30:00,147.05,147.31,146.81,146.81,21007.0,139.3661,139.6125,139.1386,139.1386,21007.0
2022-04-08 11:40:00,146.67,146.91,146.65,146.79,13190.0,139.0059,139.2334,138.987,139.1197,13190.0
2022-04-08 11:50:00,146.76,146.91,146.49,146.81,17061.0,139.0912,139.2334,138.8353,139.1386,17061.0
2022-04-08 12:00:00,146.8,146.82,146.33,146.33,17540.0,139.1291,139.1481,138.6837,138.6837,17540.0
2022-04-08 12:10:00,146.31,146.69,146.19,146.49,30082.0,138.6647,139.0249,138.551,138.8353,30082.0
2022-04-08 12:20:00,146.47,146.8,146.44,146.78,14496.0,138.8164,139.1291,138.7879,139.1102,14496.0
2022-04-08 12:30:00,146.72,146.72,146.34,146.44,12839.0,139.0533,139.0533,138.6932,138.7879,12839.0
2022-04-08 12:40:00,146.39,146.51,146.1,146.1,9345.0,138.7406,138.8543,138.4657,138.4657,9345.0
2022-04-08 12:50:00,146.12,146.29,146.1,146.25,12261.0,138.4847,138.6458,138.4657,138.6079,12261.0
2022-04-08 13:00:00,146.22,146.36,146.1,146.36,16286.0,138.5794,138.7121,138.4657,138.7121,16286.0
2022-04-08 13:10:00,146.4,146.4,146.15,146.26,8689.0,138.75,138.75,138.5131,138.6173,8689.0
2022-04-08 13:20:00,146.25,146.41,146.24,146.34,10559.0,138.6079,138.7595,138.5984,138.6932,10559.0
2022-04-08 13:30:00,146.36,146.43,146.1,146.13,12536.0,138.7121,138.7785,138.4657,138.4941,12536.0
2022-04-08 13:40:00,146.1,146.14,145.91,145.93,23358.0,138.4657,138.5036,138.2856,138.3046,23358.0
2022-04-08 13:50:00,145.89,145.89,145.61,145.65,29662.0,138.2667,138.2667,138.0013,138.0392,29662.0
2022-04-08 14:00:00,145.64,145.8,145.51,145.73,21757.0,138.0297,138.1814,137.9065,138.115,21757.0
2022-04-08 14:10:00,145.73,145.76,145.63,145.63,21186.0,138.115,138.1435,138.0203,138.0203,21186.0
2022-04-08 14:20:00,145.62,145.88,145.49,145.58,22227.0,138.0108,138.2572,137.8876,137.9729,22227.0
2022-04-08 14:30:00,145.55,145.57,145.39,145.48,15783.0,137.9444,137.9634,137.7928,137.8781,15783.0
2022-04-08 14:40:00,145.43,145.59,145.3,145.5,9923.0,137.8307,137.9824,137.7075,137.8971,9923.0
2022-04-08 14:50:00,145.52,145.68,145.5,145.58,9441.0,137.916,138.0677,137.8971,137.9729,9441.0
2022-04-08 15:00:00,145.55,145.63,145.43,145.48,11692.0,137.9444,138.0203,137.8307,137.8781,11692.0
2022-04-08 15:10:00,145.48,145.71,145.42,145.55,15271.0,137.8781,138.0961,137.8212,137.9444,15271.0
2022-04-08 15:20:00,145.5,145.64,145.41,145.64,15523.0,137.8971,138.0297,137.8118,138.0297,15523.0
2022-04-08 15:30:00,145.64,145.75,145.45,145.51,27692.0,138.0297,138.134,137.8497,137.9065,27692.0
2022-04-08 15:40:00,145.54,145.85,145.5,145.54,43854.0,137.935,138.2288,137.8971,137.935,43854.0
2022-04-08 15:50:00,145.5,145.56,144.86,145.19,156306.0,137.8971,137.9539,137.2905,137.6033,156306.0
2022-04-11 09:30:00,144.66,145.42,144.32,144.4,34812.0,137.101,137.8212,136.7787,136.8545,34812.0
2022-04-11 09:40:00,144.33,144.85,143.99,144.0,21666.0,136.7882,137.281,136.466,136.4754,21666.0
2022-04-11 09:50:00,143.99,144.57,143.89,144.48,59637.0,136.466,137.0157,136.3712,136.9304,59637.0
2022-04-11 10:00:00,144.48,145.5,144.31,145.41,19410.0,136.9304,137.8971,136.7692,137.8118,19410.0
2022-04-11 10:10:00,145.67,146.28,145.64,145.99,18395.0,138.0582,138.6363,138.0297,138.3615,18395.0
2022-04-11 10:20:00,145.98,146.17,145.46,145.73,29469.0,138.352,138.5321,137.8592,138.115,29469.0
2022-04-11 10:30:00,145.6,145.82,145.5,145.65,19309.0,137.9918,138.2003,137.8971,138.0392,19309.0
2022-04-11 10:40:00,145.64,145.85,145.59,145.85,16057.0,138.0297,138.2288,137.9824,138.2288,16057.0
2022-04-11 10:50:00,145.8,145.86,145.15,145.16,253613.0,138.1814,138.2383,137.5654,137.5748,253613.0
2022-04-11 11:00:00,145.12,145.14,144.21,144.27,15662.0,137.5369,137.5559,136.6745,136.7313,15662.0
2022-04-11 11:10:00,144.42,144.51,143.88,144.12,26004.0,136.8735,136.9588,136.3617,136.5892,26004.0
2022-04-11 11:20:00,144.15,144.22,143.88,144.18,9482.0,136.6176,136.6839,136.3617,136.646,9482.0
2022-04-11 11:30:00,144.2,144.35,144.09,144.19,15705.0,136.665,136.8072,136.5607,136.6555,15705.0
2022-04-11 11:40:00,144.2,144.37,144.02,144.1,12463.0,136.665,136.8261,136.4944,136.5702,12463.0
2022-04-11 11:50:00,144.09,144.2,143.99,144.13,9066.0,136.5607,136.665,136.466,136.5986,9066.0
2022-04-11 12:00:00,144.15,144.31,144.09,144.27,21508.0,136.6176,136.7692,136.5607,136.7313,21508.0
2022-04-11 12:10:00,144.25,144.35,144.12,144.14,11359.0,136.7124,136.8072,136.5892,136.6081,11359.0
2022-04-11 12:20:00,144.21,144.24,144.04,144.08,11409.0,136.6745,136.7029,136.5134,136.5513,11409.0
2022-04-11 12:30:00,144.06,144.06,143.9,144.03,6504.0,136.5323,136.5323,136.3807,136.5039,6504.0
2022-04-11 12:40:00,143.93,143.93,143.58,143.62,8171.0,136.4091,136.4091,136.0774,136.1153,8171.0
2022-04-11 12:50:00,143.59,143.6,143.27,143.45,10703.0,136.0869,136.0963,135.7836,135.9542,10703.0
2022-04-11 13:00:00,143.44,143.55,143.25,143.35,5750.0,135.9447,136.049,135.7646,135.8594,5750.0
2022-04-11 13:10:00,143.34,143.62,143.28,143.4,9267.0,135.8499,136.1153,135.7931,135.9068,9267.0
2022-04-11 13:20:00,143.44,143.54,143.35,143.38,14543.0,135.9447,136.0395,135.8594,135.8878,14543.0
2022-04-11 13:30:00,143.41,143.61,143.39,143.47,7770.0,135.9163,136.1058,135.8973,135.9731,7770.0
2022-04-11 13:40:00,143.46,143.58,143.31,143.56,10994.0,135.9637,136.0774,135.8215,136.0584,10994.0
2022-04-11 13:50:00,143.52,144.03,143.46,143.96,8080.0,136.0205,136.5039,135.9637,136.4375,8080.0
2022-04-11 14:00:00,143.96,143.99,143.72,143.86,12079.0,136.4375,136.466,136.2101,136.3428,12079.0
2022-04-11 14:10:00,143.88,143.93,143.45,143.45,15124.0,136.3617,136.4091,135.9542,135.9542,15124.0
2022-04-11 14:20:00,143.47,143.73,143.47,143.72,10214.0,135.9731,136.2196,135.9731,136.2101,10214.0
2022-04-11 14:30:00,143.74,143.74,143.54,143.59,9666.0,136.229,136.229,136.0395,136.0869,9666.0
2022-04-11 14:40:00,143.63,143.67,143.42,143.61,7190.0,136.1248,136.1627,135.9258,136.1058,7190.0
2022-04-11 14:50:00,143.63,143.79,143.59,143.75,17854.0,136.1248,136.2764,136.0869,136.2385,17854.0
2022-04-11 15:00:00,143.74,143.8,143.38,143.69,14950.0,136.229,136.2859,135.8878,136.1816,14950.0
2022-04-11 15:10:00,143.8,143.8,143.3,143.33,11300.0,136.2859,136.2859,135.812,135.8405,11300.0
2022-04-11 15:20:00,143.34,143.35,142.98,143.05,21788.0,135.8499,135.8594,135.5087,135.5751,21788.0
2022-04-11 15:30:00,143.02,143.03,142.58,142.69,29510.0,135.5467,135.5561,135.1296,135.2339,29510.0
2022-04-11 15:40:00,142.71,142.82,142.43,142.52,39069.0,135.2529,135.3571,134.9875,135.0728,39069.0
2022-04-11 15:50:00,142.49,142.67,142.03,142.31,146941.0,135.0443,135.2149,134.6084,134.8738,146941.0
2022-04-12 09:30:00,142.26,143.63,142.26,143.59,49873.0,134.8264,136.1248,134.8264,136.0869,49873.0
2022-04-12 09:40:00,143.56,144.73,143.56,144.55,23857.0,136.0584,137.1673,136.0584,136.9967,23857.0
2022-04-12 09:50:00,144.49,144.97,144.35,144.58,14415.0,136.9398,137.3948,136.8072,137.0251,14415.0
2022-04-12 10:00:00,144.57,144.57,144.07,144.27,35737.0,137.0157,137.0157,136.5418,136.7313,35737.0
2022-04-12 10:10:00,144.33,144.36,143.83,143.84,17415.0,136.7882,136.8166,136.3143,136.3238,17415.0
2022-04-12 10:20:00,143.85,144.05,143.44,143.46,11519.0,136.3333,136.5228,135.9447,135.9637,11519.0
2022-04-12 10:30:00,143.47,143.62,143.14,143.15,27607.0,135.9731,136.1153,135.6604,135.6699,27607.0
2022-04-12 10:40:00,143.1,143.16,142.7,142.97,16839.0,135.6225,135.6793,135.2434,135.4993,16839.0
2022-04-12 10:50:00,142.97,143.05,142.65,142.96,19371.0,135.4993,135.5751,135.196,135.4898,19371.0
2022-04-12 11:00:00,142.97,143.31,142.91,143.14,12802.0,135.4993,135.8215,135.4424,135.6604,12802.0
2022-04-12 11:10:00,143.17,143.3,143.04,143.29,13329.0,135.6888,135.812,135.5656,135.8025,13329.0
2022-04-12 11:20:00,143.36,143.6,143.23,143.42,16590.0,135.8689,136.0963,135.7457,135.9258,16590.0
2022-04-12 11:30:00,143.45,143.75,143.41,143.47,15366.0,135.9542,136.2385,135.9163,135.9731,15366.0
2022-04-12 11:40:00,143.45,143.6,143.42,143.5,11477.0,135.9542,136.0963,135.9258,136.0016,11477.0
2022-04-12 11:50:00,143.48,143.65,143.4,143.51,14969.0,135.9826,136.1437,135.9068,136.011,14969.0
2022-04-12 12:00:00,143.54,143.58,143.17,143.38,13373.0,136.0395,136.0774,135.6888,135.8878,13373.0
2022-04-12 12:10:00,143.34,143.68,143.24,143.44,44018.0,135.8499,136.1722,135.7552,135.9447,44018.0
2022-04-12 12:20:00,143.41,143.51,142.77,142.79,38953.0,135.9163,136.011,135.3097,135.3287,38953.0
2022-04-12 12:30:00,142.75,142.76,142.49,142.5,14463.0,135.2908,135.3002,135.0443,135.0538,14463.0
2022-04-12 12:40:00,142.47,142.54,142.3,142.43,11430.0,135.0254,135.0917,134.8643,134.9875,11430.0
2022-04-12 12:50:00,142.44,142.57,142.41,142.41,9771.0,134.997,135.1202,134.9685,134.9685,9771.0
2022-04-12 13:00:00,142.41,142.52,142.14,142.27,22998.0,134.9685,135.0728,134.7126,134.8358,22998.0
2022-04-12 13:10:00,142.28,142.5,142.21,142.36,11370.0,134.8453,135.0538,134.779,134.9211,11370.0
2022-04-12 13:20:00,142.4,142.49,142.22,142.22,11965.0,134.959,135.0443,134.7885,134.7885,11965.0
2022-04-12 13:30:00,142.25,142.48,142.21,142.36,13076.0,134.8169,135.0349,134.779,134.9211,13076.0
2022-04-12 13:40:00,142.32,142.38,141.79,141.92,16954.0,134.8832,134.9401,134.3809,134.5041,16954.0
2022-04-12 13:50:00,141.89,141.89,141.48,141.73,19714.0,134.4757,134.4757,134.0871,134.3241,19714.0
2022-04-12 14:00:00,141.72,141.98,141.62,141.95,14078.0,134.3146,134.561,134.2198,134.5326,14078.0
2022-04-12 14:10:00,141.96,141.96,141.24,141.38,38078.0,134.542,134.542,133.8597,133.9923,38078.0
2022-04-12 14:20:00,141.38,141.54,141.26,141.26,12003.0,133.9923,134.144,133.8786,133.8786,12003.0
2022-04-12 14:30:00,141.29,141.36,141.11,141.24,17504.0,133.9071,133.9734,133.7365,133.8597,17504.0
2022-04-12 14:40:00,141.2,141.23,141.0,141.06,13401.0,133.8218,133.8502,133.6322,133.6891,13401.0
2022-04-12 14:50:00,141.05,141.28,140.92,140.99,28139.0,133.6796,133.8976,133.5564,133.6227,28139.0
2022-04-12 15:00:00,141.02,141.09,140.32,140.37,13549.0,133.6512,133.7175,132.9877,133.0351,13549.0
2022-04-12 15:10:00,140.38,140.5,140.34,140.42,17030.0,133.0446,133.1583,133.0067,133.0825,17030.0
2022-04-12 15:20:00,140.44,140.55,140.13,140.22,29104.0,133.1015,133.2057,132.8077,132.893,29104.0
2022-04-12 15:30:00,140.18,140.55,140.02,140.49,67260.0,132.8551,133.2057,132.7034,133.1489,67260.0
2022-04-12 15:40:00,140.45,140.75,140.29,140.67,38167.0,133.1109,133.3953,132.9593,133.3194,38167.0
2022-04-12 15:50:00,140.62,141.0,140.62,140.75,117387.0,133.2721,133.6322,133.2721,133.3953,117387.0
2022-04-13 09:30:00,140.58,141.91,140.58,141.91,33317.0,133.2342,134.4947,133.2342,134.4947,33317.0
2022-04-13 09:40:00,141.95,142.17,141.68,141.89,19506.0,134.5326,134.7411,134.2767,134.4757,19506.0
2022-04-13 09:50:00,141.95,142.18,141.69,141.71,28409.0,134.5326,134.7505,134.2861,134.3051,28409.0
2022-04-13 10:00:00,141.73,141.98,141.36,141.88,94811.0,134.3241,134.561,133.9734,134.4662,94811.0
2022-04-13 10:10:00,141.84,142.02,141.49,141.71,24358.0,134.4283,134.5989,134.0966,134.3051,24358.0
2022-04-13 10:20:00,141.77,141.89,141.42,141.43,9645.0,134.362,134.4757,134.0303,134.0397,9645.0
2022-04-13 10:30:00,141.4,141.96,141.39,141.85,14396.0,134.0113,134.542,134.0018,134.4378,14396.0
2022-04-13 10:40:00,141.8,142.19,141.74,142.08,17191.0,134.3904,134.76,134.3335,134.6558,17191.0
2022-04-13 10:50:00,142.09,142.54,142.08,142.46,19664.0,134.6652,135.0917,134.6558,135.0159,19664.0
2022-04-13 11:00:00,142.47,142.59,142.23,142.26,14018.0,135.0254,135.1391,134.7979,134.8264,14018.0
2022-04-13 11:10:00,142.26,142.56,141.78,142.0,73227.0,134.8264,135.1107,134.3714,134.58,73227.0
2022-04-13 11:20:00,142.03,142.71,141.97,142.25,10227.0,134.6084,135.2529,134.5515,134.8169,10227.0
2022-04-13 11:30:00,142.29,142.57,142.29,142.41,38027.0,134.8548,135.1202,134.8548,134.9685,38027.0
2022-04-13 11:40:00,142.46,142.47,142.23,142.35,7276.0,135.0159,135.0254,134.7979,134.9117,7276.0
2022-04-13 11:50:00,142.24,142.3,141.97,142.06,10871.0,134.8074,134.8643,134.5515,134.6368,10871.0
2022-04-13 12:00:00,142.0,142.27,141.98,142.27,25937.0,134.58,134.8358,134.561,134.8358,25937.0
2022-04-13 12:10:00,142.28,142.35,142.18,142.22,15011.0,134.8453,134.9117,134.7505,134.7885,15011.0
2022-04-13 12:20:00,142.2,142.27,141.96,142.01,32282.0,134.7695,134.8358,134.542,134.5894,32282.0
2022-04-13 12:30:00,141.98,142.23,141.98,141.98,12932.0,134.561,134.7979,134.561,134.561,12932.0
2022-04-13 12:40:00,142.0,142.17,141.96,142.02,20177.0,134.58,134.7411,134.542,134.5989,20177.0
2022-04-13 12:50:00,142.01,142.03,141.69,141.72,22279.0,134.5894,134.6084,134.2861,134.3146,22279.0
2022-04-13 13:00:00,141.74,141.85,141.64,141.68,23298.0,134.3335,134.4378,134.2388,134.2767,23298.0
2022-04-13 13:10:00,141.71,141.8,141.56,141.62,14973.0,134.3051,134.3904,134.1629,134.2198,14973.0
2022-04-13 13:20:00,141.65,141.72,141.49,141.6,14819.0,134.2482,134.3146,134.0966,134.2009,14819.0
2022-04-13 13:30:00,141.63,141.69,141.36,141.52,12468.0,134.2293,134.2861,133.9734,134.125,12468.0
2022-04-13 13:40:00,141.49,141.51,141.32,141.48,15091.0,134.0966,134.1156,133.9355,134.0871,15091.0
2022-04-13 13:50:00,141.48,141.55,141.37,141.53,16483.0,134.0871,134.1535,133.9829,134.1345,16483.0
2022-04-13 14:00:00,141.47,141.92,141.44,141.9,12271.0,134.0776,134.5041,134.0492,134.4852,12271.0
2022-04-13 14:10:00,141.87,141.88,141.65,141.73,6845.0,134.4567,134.4662,134.2482,134.3241,6845.0
2022-04-13 14:20:00,141.77,141.78,141.53,141.74,21397.0,134.362,134.3714,134.1345,134.3335,21397.0
2022-04-13 14:30:00,141.78,141.78,141.43,141.5,30389.0,134.3714,134.3714,134.0397,134.1061,30389.0
2022-04-13 14:40:00,141.53,141.9,141.53,141.8,16660.0,134.1345,134.4852,134.1345,134.3904,16660.0
2022-04-13 14:50:00,141.84,141.88,141.7,141.71,17006.0,134.4283,134.4662,134.2956,134.3051,17006.0
2022-04-13 15:00:00,141.71,141.72,141.44,141.66,22139.0,134.3051,134.3146,134.0492,134.2577,22139.0
2022-04-13 15:10:00,141.62,141.7,141.58,141.64,23397.0,134.2198,134.2956,134.1819,134.2388,23397.0
2022-04-13 15:20:00,141.65,141.73,141.47,141.56,24666.0,134.2482,134.3241,134.0776,134.1629,24666.0
2022-04-13 15:30:00,141.56,141.69,141.47,141.67,43633.0,134.1629,134.2861,134.0776,134.2672,43633.0
2022-04-13 15:40:00,141.67,142.01,141.63,141.9,25423.0,134.2672,134.5894,134.2293,134.4852,25423.0
2022-04-13 15:50:00,141.89,141.89,141.63,141.77,101893.0,134.4757,134.4757,134.2293,134.362,101893.0
2022-04-14 09:30:00,141.01,142.71,141.01,141.22,74775.0,133.6417,135.2529,133.6417,133.8407,74775.0
2022-04-14 09:40:00,141.33,141.47,140.3,140.3,35220.0,133.945,134.0776,132.9688,132.9688,35220.0
2022-04-14 09:50:00,140.36,140.86,140.03,140.75,27452.0,133.0256,133.4995,132.7129,133.3953,27452.0
2022-04-14 10:00:00,140.72,141.31,140.15,140.31,23897.0,133.3668,133.926,132.8266,132.9783,23897.0
2022-04-14 10:10:00,140.29,140.77,140.12,140.67,15056.0,132.9593,133.4142,132.7982,133.3194,15056.0
2022-04-14 10:20:00,140.67,141.1,140.67,140.83,11333.0,133.3194,133.727,133.3194,133.4711,11333.0
2022-04-14 10:30:00,140.78,141.0,140.69,140.88,16321.0,133.4237,133.6322,133.3384,133.5185,16321.0
2022-04-14 10:40:00,140.87,141.07,140.78,140.84,14972.0,133.509,133.6985,133.4237,133.4806,14972.0
2022-04-14 10:50:00,140.8,141.06,140.73,140.85,22903.0,133.4427,133.6891,133.3763,133.49,22903.0
2022-04-14 11:00:00,140.84,141.0,140.6,140.98,22515.0,133.4806,133.6322,133.2531,133.6132,22515.0
2022-04-14 11:10:00,141.0,141.13,140.65,140.66,25625.0,133.6322,133.7554,133.3005,133.31,25625.0
2022-04-14 11:20:00,140.71,140.93,140.66,140.83,15459.0,133.3574,133.5659,133.31,133.4711,15459.0
2022-04-14 11:30:00,140.83,140.88,140.45,140.53,12076.0,133.4711,133.5185,133.1109,133.1868,12076.0
2022-04-14 11:40:00,140.45,140.53,140.38,140.4,8393.0,133.1109,133.1868,133.0446,133.0636,8393.0
2022-04-14 11:50:00,140.42,140.42,140.15,140.25,9749.0,133.0825,133.0825,132.8266,132.9214,9749.0
2022-04-14 12:00:00,140.22,140.37,140.14,140.28,24139.0,132.893,133.0351,132.8171,132.9498,24139.0
2022-04-14 12:10:00,140.32,140.35,140.05,140.17,25296.0,132.9877,133.0162,132.7318,132.8456,25296.0
2022-04-14 12:20:00,140.15,140.53,140.15,140.44,18878.0,132.8266,133.1868,132.8266,133.1015,18878.0
2022-04-14 12:30:00,140.34,140.42,140.28,140.31,7658.0,133.0067,133.0825,132.9498,132.9783,7658.0
2022-04-14 12:40:00,140.32,140.35,140.03,140.11,16872.0,132.9877,133.0162,132.7129,132.7887,16872.0
2022-04-14 12:50:00,140.11,140.15,139.89,140.08,11632.0,132.7887,132.8266,132.5802,132.7603,11632.0
2022-04-14 13:00:00,140.2,140.2,139.76,139.76,9414.0,132.874,132.874,132.457,132.457,9414.0
2022-04-14 13:10:00,139.74,139.81,139.6,139.77,8966.0,132.438,132.5044,132.3054,132.4665,8966.0
2022-04-14 13:20:00,139.71,139.91,139.61,139.91,6315.0,132.4096,132.5992,132.3148,132.5992,6315.0
2022-04-14 13:30:00,139.95,140.14,139.91,140.02,5648.0,132.6371,132.8171,132.5992,132.7034,5648.0
2022-04-14 13:40:00,140.04,140.23,139.99,140.23,6421.0,132.7224,132.9024,132.675,132.9024,6421.0
2022-04-14 13:50:00,140.21,140.35,140.15,140.35,11206.0,132.8835,133.0162,132.8266,133.0162,11206.0
2022-04-14 14:00:00,140.34,140.42,140.15,140.26,28085.0,133.0067,133.0825,132.8266,132.9309,28085.0
2022-04-14 14:10:00,140.28,140.56,140.25,140.44,12908.0,132.9498,133.2152,132.9214,133.1015,12908.0
2022-04-14 14:20:00,140.44,140.44,140.22,140.4,7006.0,133.1015,133.1015,132.893,133.0636,7006.0
2022-04-14 14:30:00,140.42,140.44,139.98,139.98,13963.0,133.0825,133.1015,132.6655,132.6655,13963.0
2022-04-14 14:40:00,139.99,139.99,139.64,139.7,45846.0,132.675,132.675,132.3433,132.4001,45846.0
2022-04-14 14:50:00,139.7,139.97,139.42,139.46,22103.0,132.4001,132.656,132.1348,132.1727,22103.0
2022-04-14 15:00:00,139.46,139.91,139.41,139.72,47052.0,132.1727,132.5992,132.1253,132.4191,47052.0
2022-04-14 15:10:00,139.67,140.02,139.6,140.02,23499.0,132.3717,132.7034,132.3054,132.7034,23499.0
2022-04-14 15:20:00,140.04,140.18,139.96,140.03,54476.0,132.7224,132.8551,132.6465,132.7129,54476.0
2022-04-14 15:30:00,140.03,140.08,139.82,139.85,60079.0,132.7129,132.7603,132.5139,132.5423,60079.0
2022-04-14 15:40:00,139.85,140.08,139.79,140.08,78772.0,132.5423,132.7603,132.4854,132.7603,78772.0
2022-04-14 15:50:00,140.04,140.07,139.76,139.88,208714.0,132.7224,132.7508,132.457,132.5707,208714.0
2022-04-18 09:30:00,139.68,141.74,139.6,141.41,59377.0,132.3812,134.3335,132.3054,134.0208,59377.0
2022-04-18 09:40:00,141.41,141.51,140.91,141.07,19855.0,134.0208,134.1156,133.5469,133.6985,19855.0
2022-04-18 09:50:00,141.07,141.27,140.89,141.15,30179.0,133.6985,133.8881,133.528,133.7744,30179.0
2022-04-18 10:00:00,141.06,141.19,140.65,140.76,28090.0,133.6891,133.8123,133.3005,133.4047,28090.0
2022-04-18 10:10:00,140.75,141.39,140.75,141.22,19724.0,133.3953,134.0018,133.3953,133.8407,19724.0
2022-04-18 10:20:00,141.25,141.28,140.46,140.69,27721.0,133.8691,133.8976,133.1204,133.3384,27721.0
2022-04-18 10:30:00,140.71,141.45,140.66,141.39,11150.0,133.3574,134.0587,133.31,134.0018,11150.0
2022-04-18 10:40:00,141.44,141.54,141.24,141.44,20000.0,134.0492,134.144,133.8597,134.0492,20000.0
2022-04-18 10:50:00,141.47,141.56,141.1,141.5,18569.0,134.0776,134.1629,133.727,134.1061,18569.0
2022-04-18 11:00:00,141.48,141.65,141.34,141.58,15111.0,134.0871,134.2482,133.9544,134.1819,15111.0
2022-04-18 11:10:00,141.61,141.64,141.27,141.29,9825.0,134.2103,134.2388,133.8881,133.9071,9825.0
2022-04-18 11:20:00,141.24,141.24,140.39,140.6,49037.0,133.8597,133.8597,133.0541,133.2531,49037.0
2022-04-18 11:30:00,140.57,140.88,140.51,140.51,9872.0,133.2247,133.5185,133.1678,133.1678,9872.0
2022-04-18 11:40:00,140.5,140.65,140.28,140.32,10555.0,133.1583,133.3005,132.9498,132.9877,10555.0
2022-04-18 11:50:00,140.32,140.71,140.23,140.69,9657.0,132.9877,133.3574,132.9024,133.3384,9657.0
2022-04-18 12:00:00,140.65,140.69,140.35,140.35,15068.0,133.3005,133.3384,133.0162,133.0162,15068.0
2022-04-18 12:10:00,140.37,140.4,140.01,140.08,23730.0,133.0351,133.0636,132.6939,132.7603,23730.0
2022-04-18 12:20:00,140.09,140.26,140.07,140.19,20175.0,132.7698,132.9309,132.7508,132.8645,20175.0
2022-04-18 12:30:00,140.2,140.48,140.2,140.4,11718.0,132.874,133.1394,132.874,133.0636,11718.0
2022-04-18 12:40:00,140.42,140.59,140.26,140.59,16930.0,133.0825,133.2436,132.9309,133.2436,16930.0
2022-04-18 12:50:00,140.55,140.94,140.54,140.87,7889.0,133.2057,133.5753,133.1962,133.509,7889.0
2022-04-18 13:00:00,140.83,140.91,140.75,140.9,6046.0,133.4711,133.5469,133.3953,133.5374,6046.0
2022-04-18 13:10:00,140.9,141.1,140.82,140.84,13501.0,133.5374,133.727,133.4616,133.4806,13501.0
2022-04-18 13:20:00,140.8,141.07,140.78,141.07,12296.0,133.4427,133.6985,133.4237,133.6985,12296.0
2022-04-18 13:30:00,141.08,141.66,141.07,141.58,20640.0,133.708,134.2577,133.6985,134.1819,20640.0
2022-04-18 13:40:00,141.56,141.63,141.42,141.6,15072.0,134.1629,134.2293,134.0303,134.2009,15072.0
2022-04-18 13:50:00,141.6,141.84,141.42,141.6,24313.0,134.2009,134.4283,134.0303,134.2009,24313.0
2022-04-18 14:00:00,141.66,141.86,141.63,141.79,20630.0,134.2577,134.4473,134.2293,134.3809,20630.0
2022-04-18 14:10:00,141.82,142.01,141.5,141.69,26190.0,134.4094,134.5894,134.1061,134.2861,26190.0
2022-04-18 14:20:00,141.69,142.11,141.62,141.85,68019.0,134.2861,134.6842,134.2198,134.4378,68019.0
2022-04-18 14:30:00,141.91,142.03,141.75,141.83,13359.0,134.4947,134.6084,134.343,134.4188,13359.0
2022-04-18 14:40:00,141.82,141.83,141.51,141.67,7782.0,134.4094,134.4188,134.1156,134.2672,7782.0
2022-04-18 14:50:00,141.68,141.84,141.46,141.46,13479.0,134.2767,134.4283,134.0682,134.0682,13479.0
2022-04-18 15:00:00,141.49,141.57,141.18,141.18,53280.0,134.0966,134.1724,133.8028,133.8028,53280.0
2022-04-18 15:10:00,141.18,141.26,140.98,141.05,18662.0,133.8028,133.8786,133.6132,133.6796,18662.0
2022-04-18 15:20:00,141.11,141.2,140.61,140.67,34971.0,133.7365,133.8218,133.2626,133.3194,34971.0
2022-04-18 15:30:00,140.66,140.66,140.26,140.3,22799.0,133.31,133.31,132.9309,132.9688,22799.0
2022-04-18 15:40:00,140.29,140.33,139.98,140.0,43324.0,132.9593,132.9972,132.6655,132.6845,43324.0
2022-04-18 15:50:00,139.97,140.72,139.89,140.72,108714.0,132.656,133.3668,132.5802,133.3668,108714.0
2022-04-19 09:30:00,141.72,143.09,140.8,142.27,47548.0,134.3146,135.613,133.4427,134.8358,47548.0
2022-04-19 09:40:00,142.21,143.0,141.91,142.6,23750.0,134.779,135.5277,134.4947,135.1486,23750.0
2022-04-19 09:50:00,142.59,142.88,142.34,142.84,19462.0,135.1391,135.414,134.9022,135.3761,19462.0
2022-04-19 10:00:00,142.8,143.18,142.65,143.02,28405.0,135.3381,135.6983,135.196,135.5467,28405.0
2022-04-19 10:10:00,143.07,143.27,142.95,143.15,22054.0,135.594,135.7836,135.4803,135.6699,22054.0
2022-04-19 10:20:00,143.14,143.31,143.04,143.17,21507.0,135.6604,135.8215,135.5656,135.6888,21507.0
2022-04-19 10:30:00,143.24,143.7,143.07,143.53,48258.0,135.7552,136.1911,135.594,136.03,48258.0
2022-04-19 10:40:00,143.53,143.8,143.33,143.67,17596.0,136.03,136.2859,135.8405,136.1627,17596.0
2022-04-19 10:50:00,143.65,143.88,143.6,143.67,20559.0,136.1437,136.3617,136.0963,136.1627,20559.0
2022-04-19 11:00:00,143.67,143.99,143.67,143.86,20562.0,136.1627,136.466,136.1627,136.3428,20562.0
2022-04-19 11:10:00,143.82,144.1,143.64,143.69,14912.0,136.3048,136.5702,136.1343,136.1816,14912.0
2022-04-19 11:20:00,143.69,144.29,143.68,144.29,12231.0,136.1816,136.7503,136.1722,136.7503,12231.0
2022-04-19 11:30:00,144.29,144.29,143.89,144.0,12323.0,136.7503,136.7503,136.3712,136.4754,12323.0
2022-04-19 11:40:00,144.0,144.29,143.94,144.19,15370.0,136.4754,136.7503,136.4186,136.6555,15370.0
2022-04-19 11:50:00,144.25,144.5,144.21,144.28,16989.0,136.7124,136.9493,136.6745,136.7408,16989.0
2022-04-19 12:00:00,144.31,144.42,144.17,144.35,16926.0,136.7692,136.8735,136.6366,136.8072,16926.0
2022-04-19 12:10:00,144.34,144.43,144.26,144.38,12824.0,136.7977,136.883,136.7219,136.8356,12824.0
2022-04-19 12:20:00,144.41,144.58,144.37,144.4,15792.0,136.864,137.0251,136.8261,136.8545,15792.0
2022-04-19 12:30:00,144.4,144.54,144.28,144.34,15307.0,136.8545,136.9872,136.7408,136.7977,15307.0
2022-04-19 12:40:00,144.4,144.42,144.23,144.42,11521.0,136.8545,136.8735,136.6934,136.8735,11521.0
2022-04-19 12:50:00,144.44,144.56,144.24,144.26,11010.0,136.8925,137.0062,136.7029,136.7219,11010.0
2022-04-19 13:00:00,144.33,144.51,144.31,144.4,12425.0,136.7882,136.9588,136.7692,136.8545,12425.0
2022-04-19 13:10:00,144.4,144.51,144.34,144.5,7799.0,136.8545,136.9588,136.7977,136.9493,7799.0
2022-04-19 13:20:00,144.48,144.62,144.41,144.52,17453.0,136.9304,137.063,136.864,136.9683,17453.0
2022-04-19 13:30:00,144.52,144.89,144.52,144.89,25199.0,136.9683,137.3189,136.9683,137.3189,25199.0
2022-04-19 13:40:00,144.89,145.09,144.76,145.09,32974.0,137.3189,137.5085,137.1957,137.5085,32974.0
2022-04-19 13:50:00,145.13,145.46,145.11,145.33,43468.0,137.5464,137.8592,137.5274,137.7359,43468.0
2022-04-19 14:00:00,145.33,145.58,145.29,145.5,91186.0,137.7359,137.9729,137.698,137.8971,91186.0
2022-04-19 14:10:00,145.5,145.5,144.55,144.56,30060.0,137.8971,137.8971,136.9967,137.0062,30060.0
2022-04-19 14:20:00,144.56,145.27,144.54,145.2,49908.0,137.0062,137.6791,136.9872,137.6127,49908.0
2022-04-19 14:30:00,145.23,145.44,145.2,145.39,13245.0,137.6412,137.8402,137.6127,137.7928,13245.0
2022-04-19 14:40:00,145.36,145.49,145.28,145.3,25123.0,137.7644,137.8876,137.6886,137.7075,25123.0
2022-04-19 14:50:00,145.34,145.56,145.3,145.53,10645.0,137.7454,137.9539,137.7075,137.9255,10645.0
2022-04-19 15:00:00,145.53,145.6,145.39,145.58,23543.0,137.9255,137.9918,137.7928,137.9729,23543.0
2022-04-19 15:10:00,145.56,145.98,145.48,145.95,36041.0,137.9539,138.352,137.8781,138.3235,36041.0
2022-04-19 15:20:00,145.93,145.99,145.78,145.89,32629.0,138.3046,138.3615,138.1624,138.2667,32629.0
2022-04-19 15:30:00,145.89,146.07,145.85,145.92,42720.0,138.2667,138.4373,138.2288,138.2951,42720.0
2022-04-19 15:40:00,145.89,145.92,145.41,145.45,56708.0,138.2667,138.2951,137.8118,137.8497,56708.0
2022-04-19 15:50:00,145.58,145.98,145.58,145.81,154737.0,137.9729,138.352,137.9729,138.1909,154737.0
2022-04-20 09:30:00,147.37,149.09,146.93,149.01,44925.0,139.6693,141.2995,139.2523,141.2237,44925.0
2022-04-20 09:40:00,148.95,149.55,148.85,149.09,51683.0,141.1668,141.7354,141.072,141.2995,51683.0
2022-04-20 09:50:00,149.13,149.86,149.04,149.71,34267.0,141.3374,142.0292,141.2521,141.8871,34267.0
2022-04-20 10:00:00,149.67,149.75,148.86,149.4,25977.0,141.8492,141.925,141.0815,141.5933,25977.0
2022-04-20 10:10:00,149.41,149.48,149.14,149.43,17528.0,141.6027,141.6691,141.3469,141.6217,17528.0
2022-04-20 10:20:00,149.44,149.76,149.28,149.37,20892.0,141.6312,141.9345,141.4795,141.5648,20892.0
2022-04-20 10:30:00,149.33,149.76,149.15,149.72,16332.0,141.5269,141.9345,141.3563,141.8966,16332.0
2022-04-20 10:40:00,149.72,150.06,149.66,149.81,18038.0,141.8966,142.2188,141.8397,141.9818,18038.0
2022-04-20 10:50:00,149.78,150.2,149.73,150.16,34707.0,141.9534,142.3515,141.906,142.3136,34707.0
2022-04-20 11:00:00,150.14,150.17,149.53,149.53,37275.0,142.2946,142.323,141.7165,141.7165,37275.0
2022-04-20 11:10:00,149.5,149.78,149.33,149.77,18470.0,141.688,141.9534,141.5269,141.9439,18470.0
2022-04-20 11:20:00,149.79,150.03,149.69,150.01,29943.0,141.9629,142.1904,141.8681,142.1714,29943.0
2022-04-20 11:30:00,149.97,150.38,149.93,150.19,15343.0,142.1335,142.5221,142.0956,142.342,15343.0
2022-04-20 11:40:00,150.18,150.23,150.07,150.17,13434.0,142.3325,142.3799,142.2283,142.323,13434.0
2022-04-20 11:50:00,150.18,150.37,150.02,150.37,16335.0,142.3325,142.5126,142.1809,142.5126,16335.0
2022-04-20 12:00:00,150.37,150.55,150.15,150.25,18145.0,142.5126,142.6832,142.3041,142.3989,18145.0
2022-04-20 12:10:00,150.25,150.25,149.85,150.14,20123.0,142.3989,142.3989,142.0198,142.2946,20123.0
2022-04-20 12:20:00,150.08,150.2,149.84,149.84,10605.0,142.2377,142.3515,142.0103,142.0103,10605.0
2022-04-20 12:30:00,149.77,150.14,149.76,149.99,7721.0,141.9439,142.2946,141.9345,142.1524,7721.0
2022-04-20 12:40:00,149.96,150.17,149.82,150.06,32499.0,142.124,142.323,141.9913,142.2188,32499.0
2022-04-20 12:50:00,150.08,150.24,150.06,150.14,14143.0,142.2377,142.3894,142.2188,142.2946,14143.0
2022-04-20 13:00:00,150.16,150.32,150.11,150.12,12413.0,142.3136,142.4652,142.2662,142.2756,12413.0
2022-04-20 13:10:00,150.13,150.32,149.73,149.75,28360.0,142.2851,142.4652,141.906,141.925,28360.0
2022-04-20 13:20:00,149.75,150.05,149.71,150.05,24907.0,141.925,142.2093,141.8871,142.2093,24907.0
2022-04-20 13:30:00,149.94,150.25,149.93,150.17,8471.0,142.1051,142.3989,142.0956,142.323,8471.0
2022-04-20 13:40:00,150.16,150.24,149.95,149.99,14990.0,142.3136,142.3894,142.1145,142.1524,14990.0
2022-04-20 13:50:00,149.97,150.3,149.92,150.3,26327.0,142.1335,142.4462,142.0861,142.4462,26327.0
2022-04-20 14:00:00,150.28,150.56,150.23,150.3,21766.0,142.4273,142.6927,142.3799,142.4462,21766.0
2022-04-20 14:10:00,150.22,150.3,149.91,149.93,14490.0,142.3704,142.4462,142.0766,142.0956,14490.0
2022-04-20 14:20:00,149.89,149.9,149.55,149.57,13239.0,142.0577,142.0671,141.7354,141.7544,13239.0
2022-04-20 14:30:00,149.56,149.56,149.2,149.21,12829.0,141.7449,141.7449,141.4037,141.4132,12829.0
2022-04-20 14:40:00,149.2,149.41,149.14,149.4,12135.0,141.4037,141.6027,141.3469,141.5933,12135.0
2022-04-20 14:50:00,149.34,149.34,148.87,149.04,24581.0,141.5364,141.5364,141.091,141.2521,24581.0
2022-04-20 15:00:00,149.06,149.4,149.06,149.33,18903.0,141.271,141.5933,141.271,141.5269,18903.0
2022-04-20 15:10:00,149.33,149.52,149.28,149.39,13988.0,141.5269,141.707,141.4795,141.5838,13988.0
2022-04-20 15:20:00,149.41,149.6,149.31,149.43,15233.0,141.6027,141.7828,141.508,141.6217,15233.0
2022-04-20 15:30:00,149.48,149.5,149.26,149.34,40849.0,141.6691,141.688,141.4606,141.5364,40849.0
2022-04-20 15:40:00,149.37,149.71,149.33,149.61,50037.0,141.5648,141.8871,141.5269,141.7923,50037.0
2022-04-20 15:50:00,149.62,149.68,149.12,149.38,150446.0,141.8018,141.8586,141.3279,141.5743,150446.0
2022-04-21 09:30:00,151.69,152.96,151.28,152.27,89522.0,143.7636,144.9672,143.375,144.3133,89522.0
2022-04-21 09:40:00,151.81,152.29,151.57,152.09,15920.0,143.8773,144.3323,143.6499,144.1427,15920.0
2022-04-21 09:50:00,152.18,152.73,152.18,152.36,16095.0,144.228,144.7493,144.228,144.3986,16095.0
2022-04-21 10:00:00,152.28,152.88,152.28,152.68,28325.0,144.3228,144.8914,144.3228,144.7019,28325.0
2022-04-21 10:10:00,152.59,153.27,152.58,152.97,35099.0,144.6166,145.261,144.6071,144.9767,35099.0
2022-04-21 10:20:00,152.93,153.25,152.43,152.88,25455.0,144.9388,145.2421,144.4649,144.8914,25455.0
2022-04-21 10:30:00,152.9,152.97,152.58,152.62,54483.0,144.9104,144.9767,144.6071,144.645,54483.0
2022-04-21 10:40:00,152.69,152.69,152.2,152.33,27506.0,144.7114,144.7114,144.247,144.3702,27506.0
2022-04-21 10:50:00,152.33,152.98,152.29,152.84,29651.0,144.3702,144.9862,144.3323,144.8535,29651.0
2022-04-21 11:00:00,152.86,152.91,151.55,151.58,53530.0,144.8725,144.9199,143.6309,143.6594,53530.0
2022-04-21 11:10:00,151.58,152.49,151.58,152.13,38496.0,143.6594,144.5218,143.6594,144.1806,38496.0
2022-04-21 11:20:00,152.16,152.19,151.81,152.11,25916.0,144.2091,144.2375,143.8773,144.1617,25916.0
2022-04-21 11:30:00,152.07,152.28,151.92,151.96,26606.0,144.1238,144.3228,143.9816,144.0195,26606.0
2022-04-21 11:40:00,151.94,151.94,151.42,151.53,21570.0,144.0005,144.0005,143.5077,143.612,21570.0
2022-04-21 11:50:00,151.48,151.62,151.27,151.5,20378.0,143.5646,143.6973,143.3656,143.5835,20378.0
2022-04-21 12:00:00,151.53,151.64,151.11,151.11,17626.0,143.612,143.7162,143.2139,143.2139,17626.0
2022-04-21 12:10:00,151.11,151.57,151.07,151.57,28442.0,143.2139,143.6499,143.176,143.6499,28442.0
2022-04-21 12:20:00,151.57,151.6,150.96,150.97,42764.0,143.6499,143.6783,143.0718,143.0812,42764.0
2022-04-21 12:30:00,151.0,151.22,150.68,150.71,12795.0,143.1097,143.3182,142.8064,142.8348,12795.0
2022-04-21 12:40:00,150.7,151.02,150.7,151.02,15231.0,142.8253,143.1286,142.8253,143.1286,15231.0
2022-04-21 12:50:00,150.97,151.1,150.75,150.8,20053.0,143.0812,143.2044,142.8727,142.9201,20053.0
2022-04-21 13:00:00,150.86,150.9,150.53,150.53,21014.0,142.977,143.0149,142.6642,142.6642,21014.0
2022-04-21 13:10:00,150.55,150.57,149.99,150.25,23286.0,142.6832,142.7021,142.1524,142.3989,23286.0
2022-04-21 13:20:00,150.21,150.87,150.17,150.87,18216.0,142.3609,142.9865,142.323,142.9865,18216.0
2022-04-21 13:30:00,150.96,151.39,150.96,151.25,80275.0,143.0718,143.4793,143.0718,143.3466,80275.0
2022-04-21 13:40:00,151.25,151.3,150.64,151.24,61693.0,143.3466,143.394,142.7685,143.3371,61693.0
2022-04-21 13:50:00,151.18,151.24,150.49,150.49,35667.0,143.2803,143.3371,142.6263,142.6263,35667.0
2022-04-21 14:00:00,150.46,150.46,149.88,150.05,31922.0,142.5979,142.5979,142.0482,142.2093,31922.0
2022-04-21 14:10:00,150.02,150.15,149.67,149.75,35388.0,142.1809,142.3041,141.8492,141.925,35388.0
2022-04-21 14:20:00,149.76,149.97,149.68,149.89,24370.0,141.9345,142.1335,141.8586,142.0577,24370.0
2022-04-21 14:30:00,149.86,150.65,149.81,150.21,19227.0,142.0292,142.778,141.9818,142.3609,19227.0
2022-04-21 14:40:00,150.24,150.25,149.55,149.61,18322.0,142.3894,142.3989,141.7354,141.7923,18322.0
2022-04-21 14:50:00,149.65,150.02,149.6,149.84,16325.0,141.8302,142.1809,141.7828,142.0103,16325.0
2022-04-21 15:00:00,149.69,149.79,149.21,149.31,11673.0,141.8681,141.9629,141.4132,141.508,11673.0
2022-04-21 15:10:00,149.29,149.6,149.19,149.48,16982.0,141.489,141.7828,141.3942,141.6691,16982.0
2022-04-21 15:20:00,149.47,150.27,149.31,150.23,25122.0,141.6596,142.4178,141.508,142.3799,25122.0
2022-04-21 15:30:00,150.18,150.27,149.58,149.97,62467.0,142.3325,142.4178,141.7639,142.1335,62467.0
2022-04-21 15:40:00,149.99,150.12,149.57,149.57,54520.0,142.1524,142.2756,141.7544,141.7544,54520.0
2022-04-21 15:50:00,149.66,150.2,149.66,149.96,182404.0,141.8397,142.3515,141.8397,142.124,182404.0
2022-04-22 09:30:00,148.5,148.96,147.65,147.74,54368.0,140.7403,141.1763,139.9347,140.02,54368.0
2022-04-22 09:40:00,147.78,148.01,147.43,148.01,18157.0,140.0579,140.2759,139.7262,140.2759,18157.0
2022-04-22 09:50:00,147.93,148.11,147.53,147.61,21369.0,140.2001,140.3707,139.821,139.8968,21369.0
2022-04-22 10:00:00,147.61,147.98,147.44,147.46,13399.0,139.8968,140.2475,139.7357,139.7546,13399.0
2022-04-22 10:10:00,147.34,147.54,146.73,146.94,33808.0,139.6409,139.8305,139.0628,139.2618,33808.0
2022-04-22 10:20:00,146.87,147.42,146.65,147.33,6900.0,139.1955,139.7167,138.987,139.6314,6900.0
2022-04-22 10:30:00,147.42,147.8,147.25,147.49,10493.0,139.7167,140.0769,139.5556,139.7831,10493.0
2022-04-22 10:40:00,147.32,147.65,147.08,147.44,13092.0,139.622,139.9347,139.3945,139.7357,13092.0
2022-04-22 10:50:00,147.37,147.53,147.16,147.16,35801.0,139.6693,139.821,139.4703,139.4703,35801.0
2022-04-22 11:00:00,147.17,147.33,146.68,147.23,50662.0,139.4798,139.6314,139.0154,139.5367,50662.0
2022-04-22 11:10:00,147.18,147.27,146.99,147.23,19726.0,139.4893,139.5746,139.3092,139.5367,19726.0
2022-04-22 11:20:00,147.21,147.46,147.21,147.27,23411.0,139.5177,139.7546,139.5177,139.5746,23411.0
2022-04-22 11:30:00,147.28,147.57,147.25,147.29,19757.0,139.5841,139.8589,139.5556,139.5935,19757.0
2022-04-22 11:40:00,147.4,147.53,147.28,147.29,31354.0,139.6978,139.821,139.5841,139.5935,31354.0
2022-04-22 11:50:00,147.26,147.53,147.16,147.46,23213.0,139.5651,139.821,139.4703,139.7546,23213.0
2022-04-22 12:00:00,147.47,147.79,147.45,147.53,7255.0,139.7641,140.0674,139.7452,139.821,7255.0
2022-04-22 12:10:00,147.56,147.94,147.55,147.89,9188.0,139.8494,140.2096,139.8399,140.1622,9188.0
2022-04-22 12:20:00,147.91,148.25,147.91,148.02,9074.0,140.1811,140.5034,140.1811,140.2854,9074.0
2022-04-22 12:30:00,148.04,148.22,148.0,148.05,8906.0,140.3043,140.4749,140.2664,140.3138,8906.0
2022-04-22 12:40:00,148.09,148.25,147.99,148.23,8786.0,140.3517,140.5034,140.2569,140.4844,8786.0
2022-04-22 12:50:00,148.25,148.25,147.83,147.83,6427.0,140.5034,140.5034,140.1053,140.1053,6427.0
2022-04-22 13:00:00,147.88,147.88,147.54,147.75,9983.0,140.1527,140.1527,139.8305,140.0295,9983.0
2022-04-22 13:10:00,147.73,147.87,147.71,147.76,6075.0,140.0105,140.1432,139.9916,140.039,6075.0
2022-04-22 13:20:00,147.58,147.58,147.28,147.47,42484.0,139.8684,139.8684,139.5841,139.7641,42484.0
2022-04-22 13:30:00,147.48,147.61,147.4,147.43,6010.0,139.7736,139.8968,139.6978,139.7262,6010.0
2022-04-22 13:40:00,147.45,147.55,147.28,147.35,7574.0,139.7452,139.8399,139.5841,139.6504,7574.0
2022-04-22 13:50:00,147.3,147.34,147.08,147.11,15726.0,139.603,139.6409,139.3945,139.4229,15726.0
2022-04-22 14:00:00,147.12,147.17,146.86,146.91,7185.0,139.4324,139.4798,139.186,139.2334,7185.0
2022-04-22 14:10:00,146.91,147.23,146.82,147.17,10314.0,139.2334,139.5367,139.1481,139.4798,10314.0
2022-04-22 14:20:00,147.17,147.33,146.81,146.85,34075.0,139.4798,139.6314,139.1386,139.1765,34075.0
2022-04-22 14:30:00,146.82,146.92,146.43,146.48,13870.0,139.1481,139.2429,138.7785,138.8259,13870.0
2022-04-22 14:40:00,146.54,146.66,146.47,146.55,9905.0,138.8827,138.9964,138.8164,138.8922,9905.0
2022-04-22 14:50:00,146.58,146.6,146.16,146.45,24567.0,138.9206,138.9396,138.5226,138.7974,24567.0
2022-04-22 15:00:00,146.51,146.58,146.36,146.47,24460.0,138.8543,138.9206,138.7121,138.8164,24460.0
2022-04-22 15:10:00,146.35,147.35,146.29,147.22,30953.0,138.7026,139.6504,138.6458,139.5272,30953.0
2022-04-22 15:20:00,147.18,147.22,146.68,146.7,12874.0,139.4893,139.5272,139.0154,139.0344,12874.0
2022-04-22 15:30:00,146.74,147.37,146.73,147.33,36272.0,139.0723,139.6693,139.0628,139.6314,36272.0
2022-04-22 15:40:00,147.35,147.48,146.48,146.52,45777.0,139.6504,139.7736,138.8259,138.8638,45777.0
2022-04-22 15:50:00,146.44,146.59,145.89,146.06,187784.0,138.7879,138.9301,138.2667,138.4278,187784.0
2022-04-25 09:30:00,145.9,145.9,144.59,144.62,42216.0,138.2762,138.2762,137.0346,137.063,42216.0
2022-04-25 09:40:00,144.8,145.0,143.49,143.9,19424.0,137.2336,137.4232,135.9921,136.3807,19424.0
2022-04-25 09:50:00,143.89,144.42,142.72,142.72,30864.0,136.3712,136.8735,135.2623,135.2623,30864.0
2022-04-25 10:00:00,142.78,143.63,142.72,142.97,25108.0,135.3192,136.1248,135.2623,135.4993,25108.0
2022-04-25 10:10:00,143.04,143.52,142.89,143.44,17932.0,135.5656,136.0205,135.4234,135.9447,17932.0
2022-04-25 10:20:00,143.55,144.34,143.05,144.15,48927.0,136.049,136.7977,135.5751,136.6176,48927.0
2022-04-25 10:30:00,144.17,145.22,144.17,144.73,62641.0,136.6366,137.6317,136.6366,137.1673,62641.0
2022-04-25 10:40:00,144.77,145.37,144.28,145.34,34879.0,137.2052,137.7739,136.7408,137.7454,34879.0
2022-04-25 10:50:00,145.36,145.38,144.18,144.19,29202.0,137.7644,137.7833,136.646,136.6555,29202.0
2022-04-25 11:00:00,144.17,144.42,144.08,144.21,20439.0,136.6366,136.8735,136.5513,136.6745,20439.0
2022-04-25 11:10:00,144.14,144.43,143.95,144.28,12286.0,136.6081,136.883,136.4281,136.7408,12286.0
2022-04-25 11:20:00,144.23,144.66,144.2,144.28,8161.0,136.6934,137.101,136.665,136.7408,8161.0
2022-04-25 11:30:00,144.36,144.57,143.83,144.17,14233.0,136.8166,137.0157,136.3143,136.6366,14233.0
2022-04-25 11:40:00,144.15,144.2,143.73,143.73,17238.0,136.6176,136.665,136.2196,136.2196,17238.0
2022-04-25 11:50:00,143.73,143.95,143.45,143.93,15895.0,136.2196,136.4281,135.9542,136.4091,15895.0
2022-04-25 12:00:00,143.89,144.55,143.73,144.24,15652.0,136.3712,136.9967,136.2196,136.7029,15652.0
2022-04-25 12:10:00,144.31,144.49,143.97,144.09,22148.0,136.7692,136.9398,136.447,136.5607,22148.0
2022-04-25 12:20:00,144.23,144.78,144.18,144.57,9363.0,136.6934,137.2147,136.646,137.0157,9363.0
2022-04-25 12:30:00,144.51,144.79,144.42,144.52,17036.0,136.9588,137.2242,136.8735,136.9683,17036.0
2022-04-25 12:40:00,144.47,144.86,144.38,144.86,12380.0,136.9209,137.2905,136.8356,137.2905,12380.0
2022-04-25 12:50:00,145.0,145.01,144.6,144.7,12048.0,137.4232,137.4327,137.0441,137.1389,12048.0
2022-04-25 13:00:00,144.71,144.98,144.24,144.98,62927.0,137.1483,137.4042,136.7029,137.4042,62927.0
2022-04-25 13:10:00,145.03,145.37,145.03,145.14,9493.0,137.4516,137.7739,137.4516,137.5559,9493.0
2022-04-25 13:20:00,145.16,145.18,144.79,144.99,21843.0,137.5748,137.5938,137.2242,137.4137,21843.0
2022-04-25 13:30:00,145.02,145.18,144.57,144.62,10078.0,137.4421,137.5938,137.0157,137.063,10078.0
2022-04-25 13:40:00,144.69,144.92,144.54,144.69,12652.0,137.1294,137.3474,136.9872,137.1294,12652.0
2022-04-25 13:50:00,144.53,144.7,144.37,144.45,12288.0,136.9777,137.1389,136.8261,136.9019,12288.0
2022-04-25 14:00:00,144.56,144.82,144.27,144.78,21090.0,137.0062,137.2526,136.7313,137.2147,21090.0
2022-04-25 14:10:00,144.85,145.05,144.49,144.87,24413.0,137.281,137.4706,136.9398,137.3,24413.0
2022-04-25 14:20:00,144.89,145.19,144.85,145.17,33372.0,137.3189,137.6033,137.281,137.5843,33372.0
2022-04-25 14:30:00,145.14,145.33,145.0,145.14,30052.0,137.5559,137.7359,137.4232,137.5559,30052.0
2022-04-25 14:40:00,145.14,145.4,145.0,145.34,10173.0,137.5559,137.8023,137.4232,137.7454,10173.0
2022-04-25 14:50:00,145.34,145.45,144.99,145.03,17655.0,137.7454,137.8497,137.4137,137.4516,17655.0
2022-04-25 15:00:00,145.03,145.11,144.68,144.92,10233.0,137.4516,137.5274,137.1199,137.3474,10233.0
2022-04-25 15:10:00,144.91,145.78,144.9,145.78,13990.0,137.3379,138.1624,137.3284,138.1624,13990.0
2022-04-25 15:20:00,145.8,146.22,145.79,146.17,17161.0,138.1814,138.5794,138.1719,138.5321,17161.0
2022-04-25 15:30:00,146.14,146.67,146.12,146.62,41996.0,138.5036,139.0059,138.4847,138.9585,41996.0
2022-04-25 15:40:00,146.66,147.07,146.48,146.69,61457.0,138.9964,139.385,138.8259,139.0249,61457.0
2022-04-25 15:50:00,146.63,147.09,146.38,147.07,169803.0,138.968,139.404,138.7311,139.385,169803.0
2022-04-26 09:30:00,145.18,146.3,144.75,146.18,64764.0,137.5938,138.6553,137.1863,138.5415,64764.0
2022-04-26 09:40:00,146.2,146.28,145.64,146.0,47263.0,138.5605,138.6363,138.0297,138.3709,47263.0
2022-04-26 09:50:00,145.89,146.25,145.37,145.88,40331.0,138.2667,138.6079,137.7739,138.2572,40331.0
2022-04-26 10:00:00,145.84,146.95,145.8,146.9,31671.0,138.2193,139.2713,138.1814,139.2239,31671.0
2022-04-26 10:10:00,146.83,146.88,145.66,145.82,27063.0,139.1576,139.205,138.0487,138.2003,27063.0
2022-04-26 10:20:00,145.78,146.0,145.48,146.0,25201.0,138.1624,138.3709,137.8781,138.3709,25201.0
2022-04-26 10:30:00,145.96,146.16,145.61,145.89,31302.0,138.333,138.5226,138.0013,138.2667,31302.0
2022-04-26 10:40:00,145.81,145.87,145.11,145.22,27330.0,138.1909,138.2477,137.5274,137.6317,27330.0
2022-04-26 10:50:00,145.21,145.42,144.88,145.14,23647.0,137.6222,137.8212,137.3095,137.5559,23647.0
2022-04-26 11:00:00,145.12,145.12,144.26,144.29,21851.0,137.5369,137.5369,136.7219,136.7503,21851.0
2022-04-26 11:10:00,144.25,144.48,143.9,143.97,26148.0,136.7124,136.9304,136.3807,136.447,26148.0
2022-04-26 11:20:00,143.98,144.69,143.89,144.32,18686.0,136.4565,137.1294,136.3712,136.7787,18686.0
2022-04-26 11:30:00,144.3,144.56,144.05,144.41,20940.0,136.7598,137.0062,136.5228,136.864,20940.0
2022-04-26 11:40:00,144.4,144.42,144.01,144.24,19549.0,136.8545,136.8735,136.4849,136.7029,19549.0
2022-04-26 11:50:00,144.23,144.23,143.5,143.63,20870.0,136.6934,136.6934,136.0016,136.1248,20870.0
2022-04-26 12:00:00,143.59,143.87,143.56,143.87,23192.0,136.0869,136.3522,136.0584,136.3522,23192.0
2022-04-26 12:10:00,143.84,143.98,143.71,143.73,21034.0,136.3238,136.4565,136.2006,136.2196,21034.0
2022-04-26 12:20:00,143.76,144.27,143.73,144.2,23508.0,136.248,136.7313,136.2196,136.665,23508.0
2022-04-26 12:30:00,144.2,144.28,143.74,143.74,25355.0,136.665,136.7408,136.229,136.229,25355.0
2022-04-26 12:40:00,143.74,143.87,143.6,143.67,22573.0,136.229,136.3522,136.0963,136.1627,22573.0
2022-04-26 12:50:00,143.7,144.6,143.7,144.6,22138.0,136.1911,137.0441,136.1911,137.0441,22138.0
2022-04-26 13:00:00,144.58,144.59,144.09,144.32,13154.0,137.0251,137.0346,136.5607,136.7787,13154.0
2022-04-26 13:10:00,144.28,144.45,143.94,143.94,12457.0,136.7408,136.9019,136.4186,136.4186,12457.0
2022-04-26 13:20:00,143.93,143.94,143.7,143.82,20066.0,136.4091,136.4186,136.1911,136.3048,20066.0
2022-04-26 13:30:00,143.8,144.22,143.78,144.13,35507.0,136.2859,136.6839,136.2669,136.5986,35507.0
2022-04-26 13:40:00,144.13,144.67,144.09,144.5,16109.0,136.5986,137.1104,136.5607,136.9493,16109.0
2022-04-26 13:50:00,144.5,144.5,144.15,144.33,25021.0,136.9493,136.9493,136.6176,136.7882,25021.0
2022-04-26 14:00:00,144.4,144.54,144.2,144.46,22962.0,136.8545,136.9872,136.665,136.9114,22962.0
2022-04-26 14:10:00,144.4,144.88,144.4,144.69,32532.0,136.8545,137.3095,136.8545,137.1294,32532.0
2022-04-26 14:20:00,144.71,145.13,144.71,145.03,13547.0,137.1483,137.5464,137.1483,137.4516,13547.0
2022-04-26 14:30:00,145.02,145.13,144.78,145.03,20910.0,137.4421,137.5464,137.2147,137.4516,20910.0
2022-04-26 14:40:00,144.99,144.99,144.43,144.54,20770.0,137.4137,137.4137,136.883,136.9872,20770.0
2022-04-26 14:50:00,144.53,145.16,144.53,144.98,25643.0,136.9777,137.5748,136.9777,137.4042,25643.0
2022-04-26 15:00:00,144.96,145.14,144.8,144.9,50060.0,137.3853,137.5559,137.2336,137.3284,50060.0
2022-04-26 15:10:00,144.97,145.04,144.12,144.18,34245.0,137.3948,137.4611,136.5892,136.646,34245.0
2022-04-26 15:20:00,144.18,144.62,144.13,144.43,39035.0,136.646,137.063,136.5986,136.883,39035.0
2022-04-26 15:30:00,144.39,144.55,144.05,144.47,54853.0,136.8451,136.9967,136.5228,136.9209,54853.0
2022-04-26 15:40:00,144.51,144.84,144.37,144.5,111199.0,136.9588,137.2715,136.8261,136.9493,111199.0
2022-04-26 15:50:00,144.5,144.71,143.75,143.76,320253.0,136.9493,137.1483,136.2385,136.248,320253.0
2022-04-27 09:30:00,143.75,144.73,143.47,143.71,31887.0,136.2385,137.1673,135.9731,136.2006,31887.0
2022-04-27 09:40:00,143.89,145.29,143.88,144.83,16555.0,136.3712,137.698,136.3617,137.2621,16555.0
2022-04-27 09:50:00,144.82,145.6,144.59,145.36,22915.0,137.2526,137.9918,137.0346,137.7644,22915.0
2022-04-27 10:00:00,145.36,145.94,144.88,145.12,29135.0,137.7644,138.3141,137.3095,137.5369,29135.0
2022-04-27 10:10:00,145.26,145.29,144.48,144.81,24885.0,137.6696,137.698,136.9304,137.2431,24885.0
2022-04-27 10:20:00,144.82,145.38,144.64,144.65,22056.0,137.2526,137.7833,137.082,137.0915,22056.0
2022-04-27 10:30:00,144.57,144.89,144.07,144.77,30672.0,137.0157,137.3189,136.5418,137.2052,30672.0
2022-04-27 10:40:00,144.9,145.25,144.65,145.25,28564.0,137.3284,137.6601,137.0915,137.6601,28564.0
2022-04-27 10:50:00,145.04,145.15,144.69,144.78,13449.0,137.4611,137.5654,137.1294,137.2147,13449.0
2022-04-27 11:00:00,144.84,145.5,144.82,144.96,14822.0,137.2715,137.8971,137.2526,137.3853,14822.0
2022-04-27 11:10:00,144.81,145.49,144.63,145.45,13242.0,137.2431,137.8876,137.0725,137.8497,13242.0
2022-04-27 11:20:00,145.39,145.61,145.2,145.6,12415.0,137.7928,138.0013,137.6127,137.9918,12415.0
2022-04-27 11:30:00,145.66,145.82,145.51,145.72,9764.0,138.0487,138.2003,137.9065,138.1056,9764.0
2022-04-27 11:40:00,145.67,145.86,145.53,145.64,9315.0,138.0582,138.2383,137.9255,138.0297,9315.0
2022-04-27 11:50:00,145.58,145.69,145.18,145.56,10007.0,137.9729,138.0771,137.5938,137.9539,10007.0
2022-04-27 12:00:00,145.43,145.87,145.28,145.77,8510.0,137.8307,138.2477,137.6886,138.153,8510.0
2022-04-27 12:10:00,145.78,145.78,145.27,145.43,15124.0,138.1624,138.1624,137.6791,137.8307,15124.0
2022-04-27 12:20:00,145.48,146.18,145.43,146.11,14128.0,137.8781,138.5415,137.8307,138.4752,14128.0
2022-04-27 12:30:00,146.16,146.23,145.86,146.08,11383.0,138.5226,138.5889,138.2383,138.4468,11383.0
2022-04-27 12:40:00,146.05,146.49,146.04,146.23,9395.0,138.4183,138.8353,138.4088,138.5889,9395.0
2022-04-27 12:50:00,146.25,146.43,146.12,146.36,11039.0,138.6079,138.7785,138.4847,138.7121,11039.0
2022-04-27 13:00:00,146.36,146.57,145.84,145.87,14863.0,138.7121,138.9112,138.2193,138.2477,14863.0
2022-04-27 13:10:00,145.95,146.13,145.73,146.03,7803.0,138.3235,138.4941,138.115,138.3994,7803.0
2022-04-27 13:20:00,146.08,146.44,145.78,146.44,11667.0,138.4468,138.7879,138.1624,138.7879,11667.0
2022-04-27 13:30:00,146.44,146.74,146.1,146.16,29041.0,138.7879,139.0723,138.4657,138.5226,29041.0
2022-04-27 13:40:00,146.17,146.79,145.96,146.63,14894.0,138.5321,139.1197,138.333,138.968,14894.0
2022-04-27 13:50:00,146.63,146.89,146.52,146.79,16932.0,138.968,139.2144,138.8638,139.1197,16932.0
2022-04-27 14:00:00,146.76,146.77,146.46,146.69,24311.0,139.0912,139.1007,138.8069,139.0249,24311.0
2022-04-27 14:10:00,146.65,146.82,146.23,146.28,17525.0,138.987,139.1481,138.5889,138.6363,17525.0
2022-04-27 14:20:00,146.33,146.54,146.13,146.22,18664.0,138.6837,138.8827,138.4941,138.5794,18664.0
2022-04-27 14:30:00,146.23,146.5,145.98,146.34,16259.0,138.5889,138.8448,138.352,138.6932,16259.0
2022-04-27 14:40:00,146.42,146.77,146.34,146.52,19738.0,138.769,139.1007,138.6932,138.8638,19738.0
2022-04-27 14:50:00,146.56,146.57,145.63,145.75,23523.0,138.9017,138.9112,138.0203,138.134,23523.0
2022-04-27 15:00:00,145.78,145.96,145.51,145.67,22254.0,138.1624,138.333,137.9065,138.0582,22254.0
2022-04-27 15:10:00,145.63,145.97,145.56,145.73,39335.0,138.0203,138.3425,137.9539,138.115,39335.0
2022-04-27 15:20:00,145.81,145.98,145.54,145.85,27670.0,138.1909,138.352,137.935,138.2288,27670.0
2022-04-27 15:30:00,145.86,146.03,145.46,145.5,64677.0,138.2383,138.3994,137.8592,137.8971,64677.0
2022-04-27 15:40:00,145.5,146.11,145.49,145.82,68821.0,137.8971,138.4752,137.8876,138.2003,68821.0
2022-04-27 15:50:00,145.76,145.97,145.42,145.7,336709.0,138.1435,138.3425,137.8212,138.0866,336709.0
2022-04-28 09:30:00,146.1,146.58,145.4,145.57,49541.0,138.4657,138.9206,137.8023,137.9634,49541.0
2022-04-28 09:40:00,145.3,146.12,145.23,145.83,20147.0,137.7075,138.4847,137.6412,138.2098,20147.0
2022-04-28 09:50:00,145.75,146.3,145.52,146.25,22623.0,138.134,138.6553,137.916,138.6079,22623.0
2022-04-28 10:00:00,146.1,146.1,144.9,145.25,21194.0,138.4657,138.4657,137.3284,137.6601,21194.0
2022-04-28 10:10:00,145.29,145.77,145.15,145.71,24245.0,137.698,138.153,137.5654,138.0961,24245.0
2022-04-28 10:20:00,145.76,145.76,144.77,144.77,18983.0,138.1435,138.1435,137.2052,137.2052,18983.0
2022-04-28 10:30:00,144.81,144.82,144.28,144.65,18074.0,137.2431,137.2526,136.7408,137.0915,18074.0
2022-04-28 10:40:00,144.57,144.8,144.36,144.42,32116.0,137.0157,137.2336,136.8166,136.8735,32116.0
2022-04-28 10:50:00,144.44,145.03,144.4,144.92,29938.0,136.8925,137.4516,136.8545,137.3474,29938.0
2022-04-28 11:00:00,144.94,145.32,144.88,145.19,34589.0,137.3663,137.7265,137.3095,137.6033,34589.0
2022-04-28 11:10:00,145.18,145.42,145.09,145.39,30676.0,137.5938,137.8212,137.5085,137.7928,30676.0
2022-04-28 11:20:00,145.43,145.48,145.05,145.19,30235.0,137.8307,137.8781,137.4706,137.6033,30235.0
2022-04-28 11:30:00,145.18,145.34,144.95,145.05,31631.0,137.5938,137.7454,137.3758,137.4706,31631.0
2022-04-28 11:40:00,145.01,145.34,144.83,145.07,50478.0,137.4327,137.7454,137.2621,137.4895,50478.0
2022-04-28 11:50:00,144.99,145.41,144.99,145.37,41296.0,137.4137,137.8118,137.4137,137.7739,41296.0
2022-04-28 12:00:00,145.38,145.41,144.84,145.01,40826.0,137.7833,137.8118,137.2715,137.4327,40826.0
2022-04-28 12:10:00,145.0,145.62,144.88,145.59,60325.0,137.4232,138.0108,137.3095,137.9824,60325.0
2022-04-28 12:20:00,145.6,145.79,145.52,145.79,66303.0,137.9918,138.1719,137.916,138.1719,66303.0
2022-04-28 12:30:00,145.82,146.36,145.8,146.17,57665.0,138.2003,138.7121,138.1814,138.5321,57665.0
2022-04-28 12:40:00,146.17,146.57,146.13,146.36,82100.0,138.5321,138.9112,138.4941,138.7121,82100.0
2022-04-28 12:50:00,146.37,146.55,146.1,146.37,100943.0,138.7216,138.8922,138.4657,138.7216,100943.0
2022-04-28 13:00:00,146.39,146.59,146.35,146.5,21665.0,138.7406,138.9301,138.7026,138.8448,21665.0
2022-04-28 13:10:00,146.47,146.79,146.46,146.79,30791.0,138.8164,139.1197,138.8069,139.1197,30791.0
2022-04-28 13:20:00,146.74,146.77,146.51,146.77,17073.0,139.0723,139.1007,138.8543,139.1007,17073.0
2022-04-28 13:30:00,146.74,146.95,146.56,146.83,25905.0,139.0723,139.2713,138.9017,139.1576,25905.0
2022-04-28 13:40:00,146.87,147.16,146.65,147.09,19228.0,139.1955,139.4703,138.987,139.404,19228.0
2022-04-28 13:50:00,147.12,147.23,146.88,147.13,36982.0,139.4324,139.5367,139.205,139.4419,36982.0
2022-04-28 14:00:00,147.14,147.16,146.82,146.97,19695.0,139.4514,139.4703,139.1481,139.2902,19695.0
2022-04-28 14:10:00,146.97,147.12,146.88,147.08,39710.0,139.2902,139.4324,139.205,139.3945,39710.0
2022-04-28 14:20:00,147.12,147.61,147.09,147.56,23262.0,139.4324,139.8968,139.404,139.8494,23262.0
2022-04-28 14:30:00,147.58,147.71,147.39,147.51,14767.0,139.8684,139.9916,139.6883,139.802,14767.0
2022-04-28 14:40:00,147.5,147.93,147.5,147.93,26330.0,139.7926,140.2001,139.7926,140.2001,26330.0
2022-04-28 14:50:00,147.98,148.08,147.55,147.73,15704.0,140.2475,140.3422,139.8399,140.0105,15704.0
2022-04-28 15:00:00,147.73,147.93,147.71,147.86,24801.0,140.0105,140.2001,139.9916,140.1337,24801.0
2022-04-28 15:10:00,147.87,148.01,147.66,148.0,29723.0,140.1432,140.2759,139.9442,140.2664,29723.0
2022-04-28 15:20:00,147.98,148.03,147.74,147.74,23555.0,140.2475,140.2949,140.02,140.02,23555.0
2022-04-28 15:30:00,147.74,147.81,147.41,147.51,28533.0,140.02,140.0864,139.7073,139.802,28533.0
2022-04-28 15:40:00,147.56,147.94,147.45,147.48,53696.0,139.8494,140.2096,139.7452,139.7736,53696.0
2022-04-28 15:50:00,147.32,147.95,147.16,147.91,238562.0,139.622,140.219,139.4703,140.1811,238562.0
2022-04-29 09:30:00,147.75,149.02,147.27,148.93,62045.0,140.0295,141.2331,139.5746,141.1478,62045.0
2022-04-29 09:40:00,148.76,148.76,147.39,148.35,11440.0,140.9867,140.9867,139.6883,140.5981,11440.0
2022-04-29 09:50:00,148.17,149.83,148.17,149.59,46076.0,140.4275,142.0008,140.4275,141.7733,46076.0
2022-04-29 10:00:00,149.57,149.57,148.8,148.8,19585.0,141.7544,141.7544,141.0246,141.0246,19585.0
2022-04-29 10:10:00,148.99,149.38,148.4,148.4,17283.0,141.2047,141.5743,140.6455,140.6455,17283.0
2022-04-29 10:20:00,148.4,148.85,147.9,147.99,33082.0,140.6455,141.072,140.1717,140.2569,33082.0
2022-04-29 10:30:00,147.97,148.39,147.92,148.29,17613.0,140.238,140.636,140.1906,140.5413,17613.0
2022-04-29 10:40:00,148.22,148.3,147.92,148.3,17316.0,140.4749,140.5508,140.1906,140.5508,17316.0
2022-04-29 10:50:00,148.34,148.72,148.33,148.71,15554.0,140.5887,140.9488,140.5792,140.9393,15554.0
2022-04-29 11:00:00,148.72,148.72,148.3,148.47,14083.0,140.9488,140.9488,140.5508,140.7119,14083.0
2022-04-29 11:10:00,148.45,148.7,148.32,148.52,46691.0,140.6929,140.9298,140.5697,140.7593,46691.0
2022-04-29 11:20:00,148.58,148.84,148.37,148.84,13921.0,140.8161,141.0625,140.6171,141.0625,13921.0
2022-04-29 11:30:00,148.81,149.36,148.75,149.16,19028.0,141.0341,141.5554,140.9772,141.3658,19028.0
2022-04-29 11:40:00,149.07,149.65,149.04,149.62,33273.0,141.2805,141.8302,141.2521,141.8018,33273.0
2022-04-29 11:50:00,149.61,149.71,148.85,149.12,49314.0,141.7923,141.8871,141.072,141.3279,49314.0
2022-04-29 12:00:00,149.1,149.17,148.13,148.23,58178.0,141.3089,141.3753,140.3896,140.4844,58178.0
2022-04-29 12:10:00,148.19,148.36,147.63,147.63,45819.0,140.4465,140.6076,139.9158,139.9158,45819.0
2022-04-29 12:20:00,147.63,147.76,147.4,147.5,13823.0,139.9158,140.039,139.6978,139.7926,13823.0
2022-04-29 12:30:00,147.54,147.54,147.14,147.35,10850.0,139.8305,139.8305,139.4514,139.6504,10850.0
2022-04-29 12:40:00,147.37,147.4,147.14,147.18,9147.0,139.6693,139.6978,139.4514,139.4893,9147.0
2022-04-29 12:50:00,147.07,147.07,146.79,146.84,8492.0,139.385,139.385,139.1197,139.167,8492.0
2022-04-29 13:00:00,146.85,147.13,146.7,146.81,11511.0,139.1765,139.4419,139.0344,139.1386,11511.0
2022-04-29 13:10:00,146.69,147.13,146.55,147.07,16359.0,139.0249,139.4419,138.8922,139.385,16359.0
2022-04-29 13:20:00,147.09,147.36,146.97,147.1,16070.0,139.404,139.6599,139.2902,139.4135,16070.0
2022-04-29 13:30:00,147.1,147.43,147.03,147.43,6950.0,139.4135,139.7262,139.3471,139.7262,6950.0
2022-04-29 13:40:00,147.42,147.67,147.25,147.46,53545.0,139.7167,139.9537,139.5556,139.7546,53545.0
2022-04-29 13:50:00,147.52,147.7,147.32,147.68,27711.0,139.8115,139.9821,139.622,139.9631,27711.0
2022-04-29 14:00:00,147.72,147.73,147.21,147.24,53160.0,140.0011,140.0105,139.5177,139.5461,53160.0
2022-04-29 14:10:00,147.17,147.72,147.12,147.44,37102.0,139.4798,140.0011,139.4324,139.7357,37102.0
2022-04-29 14:20:00,147.47,147.52,147.25,147.44,43950.0,139.7641,139.8115,139.5556,139.7357,43950.0
2022-04-29 14:30:00,147.37,147.37,146.78,146.78,17790.0,139.6693,139.6693,139.1102,139.1102,17790.0
2022-04-29 14:40:00,146.79,146.8,146.4,146.43,23770.0,139.1197,139.1291,138.75,138.7785,23770.0
2022-04-29 14:50:00,146.45,146.48,146.08,146.32,17217.0,138.7974,138.8259,138.4468,138.6742,17217.0
2022-04-29 15:00:00,146.33,146.37,145.99,146.02,14942.0,138.6837,138.7216,138.3615,138.3899,14942.0
2022-04-29 15:10:00,146.01,146.19,145.76,146.18,18639.0,138.3804,138.551,138.1435,138.5415,18639.0
2022-04-29 15:20:00,146.2,146.22,145.65,145.68,73243.0,138.5605,138.5794,138.0392,138.0677,73243.0
2022-04-29 15:30:00,145.64,146.13,145.64,145.91,53787.0,138.0297,138.4941,138.0297,138.2856,53787.0
2022-04-29 15:40:00,145.9,146.21,145.25,145.26,85759.0,138.2762,138.57,137.6601,137.6696,85759.0
2022-04-29 15:50:00,145.17,145.32,144.77,144.95,236282.0,137.5843,137.7265,137.2052,137.3758,236282.0
2022-05-02 09:30:00,144.99,145.56,144.37,145.53,52575.0,137.4137,137.9539,136.8261,137.9255,52575.0
2022-05-02 09:40:00,145.41,146.62,144.99,146.31,44493.0,137.8118,138.9585,137.4137,138.6647,44493.0
2022-05-02 09:50:00,146.2,146.62,145.91,146.17,31900.0,138.5605,138.9585,138.2856,138.5321,31900.0
2022-05-02 10:00:00,146.12,146.28,145.04,145.33,26530.0,138.4847,138.6363,137.4611,137.7359,26530.0
2022-05-02 10:10:00,145.17,145.94,145.14,145.69,34025.0,137.5843,138.3141,137.5559,138.0771,34025.0
2022-05-02 10:20:00,145.71,146.77,145.38,146.16,52410.0,138.0961,139.1007,137.7833,138.5226,52410.0
2022-05-02 10:30:00,146.26,146.72,146.16,146.6,35271.0,138.6173,139.0533,138.5226,138.9396,35271.0
2022-05-02 10:40:00,146.67,147.02,146.59,146.81,62571.0,139.0059,139.3376,138.9301,139.1386,62571.0
2022-05-02 10:50:00,146.84,147.0,146.54,146.6,56657.0,139.167,139.3187,138.8827,138.9396,56657.0
2022-05-02 11:00:00,146.62,146.72,145.79,145.93,81587.0,138.9585,139.0533,138.1719,138.3046,81587.0
2022-05-02 11:10:00,146.01,146.37,145.8,146.04,38546.0,138.3804,138.7216,138.1814,138.4088,38546.0
2022-05-02 11:20:00,145.99,146.33,145.81,145.99,43726.0,138.3615,138.6837,138.1909,138.3615,43726.0
2022-05-02 11:30:00,145.93,146.42,145.72,145.82,21912.0,138.3046,138.769,138.1056,138.2003,21912.0
2022-05-02 11:40:00,145.69,146.04,145.54,145.72,16076.0,138.0771,138.4088,137.935,138.1056,16076.0
2022-05-02 11:50:00,145.58,146.12,145.58,146.03,31502.0,137.9729,138.4847,137.9729,138.3994,31502.0
2022-05-02 12:00:00,145.98,146.16,145.5,145.75,28433.0,138.352,138.5226,137.8971,138.134,28433.0
2022-05-02 12:10:00,145.77,145.97,145.63,145.9,28271.0,138.153,138.3425,138.0203,138.2762,28271.0
2022-05-02 12:20:00,145.92,146.09,145.7,145.89,46644.0,138.2951,138.4562,138.0866,138.2667,46644.0
2022-05-02 12:30:00,145.95,146.04,145.66,145.76,32377.0,138.3235,138.4088,138.0487,138.1435,32377.0
2022-05-02 12:40:00,145.76,145.93,145.13,145.28,29085.0,138.1435,138.3046,137.5464,137.6886,29085.0
2022-05-02 12:50:00,145.24,145.3,144.28,144.46,21929.0,137.6506,137.7075,136.7408,136.9114,21929.0
2022-05-02 13:00:00,144.44,144.55,143.9,144.48,32687.0,136.8925,136.9967,136.3807,136.9304,32687.0
2022-05-02 13:10:00,144.53,144.82,144.39,144.44,20172.0,136.9777,137.2526,136.8451,136.8925,20172.0
2022-05-02 13:20:00,144.41,144.58,144.32,144.57,30038.0,136.864,137.0251,136.7787,137.0157,30038.0
2022-05-02 13:30:00,144.49,144.66,144.35,144.4,21389.0,136.9398,137.101,136.8072,136.8545,21389.0
2022-05-02 13:40:00,144.53,144.58,144.19,144.22,24833.0,136.9777,137.0251,136.6555,136.6839,24833.0
2022-05-02 13:50:00,144.29,144.43,144.1,144.35,17458.0,136.7503,136.883,136.5702,136.8072,17458.0
2022-05-02 14:00:00,144.29,144.69,144.0,144.28,29027.0,136.7503,137.1294,136.4754,136.7408,29027.0
2022-05-02 14:10:00,144.25,144.29,143.41,143.59,37993.0,136.7124,136.7503,135.9163,136.0869,37993.0
2022-05-02 14:20:00,143.55,144.03,143.54,143.86,31817.0,136.049,136.5039,136.0395,136.3428,31817.0
2022-05-02 14:30:00,143.88,144.07,143.64,143.98,23299.0,136.3617,136.5418,136.1343,136.4565,23299.0
2022-05-02 14:40:00,143.98,144.14,143.55,144.01,22757.0,136.4565,136.6081,136.049,136.4849,22757.0
2022-05-02 14:50:00,143.99,144.44,143.86,144.19,28132.0,136.466,136.8925,136.3428,136.6555,28132.0
2022-05-02 15:00:00,144.18,145.05,144.18,144.99,38673.0,136.646,137.4706,136.646,137.4137,38673.0
2022-05-02 15:10:00,145.01,146.06,145.0,145.95,64327.0,137.4327,138.4278,137.4232,138.3235,64327.0
2022-05-02 15:20:00,145.95,146.27,145.8,145.97,49362.0,138.3235,138.6268,138.1814,138.3425,49362.0
2022-05-02 15:30:00,145.98,146.83,145.98,146.46,92192.0,138.352,139.1576,138.352,138.8069,92192.0
2022-05-02 15:40:00,146.47,146.58,145.77,146.4,73162.0,138.8164,138.9206,138.153,138.75,73162.0
2022-05-02 15:50:00,146.5,146.74,146.17,146.72,169711.0,138.8448,139.0723,138.5321,139.0533,169711.0
2022-05-03 09:30:00,144.51,149.1,144.51,148.75,212344.0,136.9588,141.3089,136.9588,140.9772,212344.0
2022-05-03 09:40:00,148.57,150.96,147.84,148.47,139157.0,140.8066,143.0718,140.1148,140.7119,139157.0
2022-05-03 09:50:00,148.35,149.13,147.24,149.11,117521.0,140.5981,141.3374,139.5461,141.3184,117521.0
2022-05-03 10:00:00,148.71,150.37,148.7,150.34,61386.0,140.9393,142.5126,140.9298,142.4842,61386.0
2022-05-03 10:10:00,150.09,150.32,148.91,148.95,53253.0,142.2472,142.4652,141.1289,141.1668,53253.0
2022-05-03 10:20:00,148.93,149.61,148.82,149.45,50020.0,141.1478,141.7923,141.0436,141.6407,50020.0
2022-05-03 10:30:00,149.56,149.69,147.97,148.18,40985.0,141.7449,141.8681,140.238,140.437,40985.0
2022-05-03 10:40:00,148.34,148.34,146.4,146.4,33514.0,140.5887,140.5887,138.75,138.75,33514.0
2022-05-03 10:50:00,146.47,147.61,146.33,147.46,28250.0,138.8164,139.8968,138.6837,139.7546,28250.0
2022-05-03 11:00:00,147.55,147.8,147.13,147.13,25909.0,139.8399,140.0769,139.4419,139.4419,25909.0
2022-05-03 11:10:00,147.1,149.78,146.97,149.2,54924.0,139.4135,141.9534,139.2902,141.4037,54924.0
2022-05-03 11:20:00,149.31,149.31,148.75,149.06,19590.0,141.508,141.508,140.9772,141.271,19590.0
2022-05-03 11:30:00,149.13,149.27,148.83,149.27,24113.0,141.3374,141.4701,141.0531,141.4701,24113.0
2022-05-03 11:40:00,149.32,149.33,148.31,148.51,30709.0,141.5175,141.5269,140.5602,140.7498,30709.0
2022-05-03 11:50:00,148.58,148.94,148.07,148.67,38194.0,140.8161,141.1573,140.3328,140.9014,38194.0
2022-05-03 12:00:00,148.73,148.74,147.59,147.96,27181.0,140.9583,140.9678,139.8779,140.2285,27181.0
2022-05-03 12:10:00,147.98,148.09,147.75,147.93,21369.0,140.2475,140.3517,140.0295,140.2001,21369.0
2022-05-03 12:20:00,147.93,148.3,147.77,147.77,27609.0,140.2001,140.5508,140.0484,140.0484,27609.0
2022-05-03 12:30:00,147.77,147.92,147.57,147.69,22514.0,140.0484,140.1906,139.8589,139.9726,22514.0
2022-05-03 12:40:00,147.6,148.28,147.56,148.12,13439.0,139.8873,140.5318,139.8494,140.3802,13439.0
2022-05-03 12:50:00,148.17,148.45,148.1,148.42,20291.0,140.4275,140.6929,140.3612,140.6645,20291.0
2022-05-03 13:00:00,148.46,148.71,148.15,148.43,12600.0,140.7024,140.9393,140.4086,140.674,12600.0
2022-05-03 13:10:00,148.51,148.62,148.23,148.27,14892.0,140.7498,140.854,140.4844,140.5223,14892.0
2022-05-03 13:20:00,148.21,148.41,148.09,148.31,16561.0,140.4655,140.655,140.3517,140.5602,16561.0
2022-05-03 13:30:00,148.35,148.44,148.2,148.43,19866.0,140.5981,140.6834,140.456,140.674,19866.0
2022-05-03 13:40:00,148.44,148.58,147.96,148.14,38648.0,140.6834,140.8161,140.2285,140.3991,38648.0
2022-05-03 13:50:00,148.11,148.15,147.24,147.59,52743.0,140.3707,140.4086,139.5461,139.8779,52743.0
2022-05-03 14:00:00,147.56,147.76,147.07,147.16,39233.0,139.8494,140.039,139.385,139.4703,39233.0
2022-05-03 14:10:00,147.03,147.09,146.5,146.67,23747.0,139.3471,139.404,138.8448,139.0059,23747.0
2022-05-03 14:20:00,146.68,146.89,146.4,146.51,25726.0,139.0154,139.2144,138.75,138.8543,25726.0
2022-05-03 14:30:00,146.54,147.26,146.47,146.78,28705.0,138.8827,139.5651,138.8164,139.1102,28705.0
2022-05-03 14:40:00,146.83,146.87,146.25,146.82,37156.0,139.1576,139.1955,138.6079,139.1481,37156.0
2022-05-03 14:50:00,146.8,147.45,146.78,147.4,22805.0,139.1291,139.7452,139.1102,139.6978,22805.0
2022-05-03 15:00:00,147.37,147.42,147.17,147.32,30792.0,139.6693,139.7167,139.4798,139.622,30792.0
2022-05-03 15:10:00,147.29,147.39,147.03,147.04,49340.0,139.5935,139.6883,139.3471,139.3566,49340.0
2022-05-03 15:20:00,147.08,147.34,146.76,147.08,34218.0,139.3945,139.6409,139.0912,139.3945,34218.0
2022-05-03 15:30:00,147.1,147.22,146.67,146.77,43365.0,139.4135,139.5272,139.0059,139.1007,43365.0
2022-05-03 15:40:00,146.74,146.94,146.38,146.74,100182.0,139.0723,139.2618,138.7311,139.0723,100182.0
2022-05-03 15:50:00,146.77,146.98,146.43,146.68,196642.0,139.1007,139.2997,138.7785,139.0154,196642.0
2022-05-04 09:30:00,146.8,147.4,145.63,145.81,61969.0,139.1291,139.6978,138.0203,138.1909,61969.0
2022-05-04 09:40:00,145.83,147.34,145.82,147.34,23900.0,138.2098,139.6409,138.2003,139.6409,23900.0
2022-05-04 09:50:00,147.31,147.72,147.03,147.35,27858.0,139.6125,140.0011,139.3471,139.6504,27858.0
2022-05-04 10:00:00,147.3,147.3,146.79,146.92,34704.0,139.603,139.603,139.1197,139.2429,34704.0
2022-05-04 10:10:00,147.03,147.17,146.8,147.08,13101.0,139.3471,139.4798,139.1291,139.3945,13101.0
2022-05-04 10:20:00,147.01,147.48,146.77,147.09,16915.0,139.3282,139.7736,139.1007,139.404,16915.0
2022-05-04 10:30:00,147.15,147.16,146.5,146.82,18676.0,139.4608,139.4703,138.8448,139.1481,18676.0
2022-05-04 10:40:00,146.81,146.91,146.52,146.59,44192.0,139.1386,139.2334,138.8638,138.9301,44192.0
2022-05-04 10:50:00,146.58,146.69,146.37,146.43,25714.0,138.9206,139.0249,138.7216,138.7785,25714.0
2022-05-04 11:00:00,146.42,146.55,146.18,146.19,13657.0,138.769,138.8922,138.5415,138.551,13657.0
2022-05-04 11:10:00,146.16,146.32,146.01,146.19,16158.0,138.5226,138.6742,138.3804,138.551,16158.0
2022-05-04 11:20:00,146.16,146.27,145.99,146.05,20620.0,138.5226,138.6268,138.3615,138.4183,20620.0
2022-05-04 11:30:00,146.03,146.03,145.3,145.37,33282.0,138.3994,138.3994,137.7075,137.7739,33282.0
2022-05-04 11:40:00,145.37,145.5,144.95,145.18,30582.0,137.7739,137.8971,137.3758,137.5938,30582.0
2022-05-04 11:50:00,145.18,145.52,145.15,145.22,14312.0,137.5938,137.916,137.5654,137.6317,14312.0
2022-05-04 12:00:00,145.21,145.61,145.04,145.55,24099.0,137.6222,138.0013,137.4611,137.9444,24099.0
2022-05-04 12:10:00,145.52,146.01,145.39,146.01,16547.0,137.916,138.3804,137.7928,138.3804,16547.0
2022-05-04 12:20:00,146.06,146.53,146.05,146.31,16261.0,138.4278,138.8732,138.4183,138.6647,16261.0
2022-05-04 12:30:00,146.34,146.71,146.18,146.59,12928.0,138.6932,139.0438,138.5415,138.9301,12928.0
2022-05-04 12:40:00,146.59,147.0,146.54,146.57,29773.0,138.9301,139.3187,138.8827,138.9112,29773.0
2022-05-04 12:50:00,146.56,146.79,146.48,146.52,14587.0,138.9017,139.1197,138.8259,138.8638,14587.0
2022-05-04 13:00:00,146.57,146.69,146.11,146.14,15940.0,138.9112,139.0249,138.4752,138.5036,15940.0
2022-05-04 13:10:00,146.11,146.32,145.95,146.1,11859.0,138.4752,138.6742,138.3235,138.4657,11859.0
2022-05-04 13:20:00,146.12,146.28,145.79,146.06,29885.0,138.4847,138.6363,138.1719,138.4278,29885.0
2022-05-04 13:30:00,145.98,146.28,145.81,146.07,23745.0,138.352,138.6363,138.1909,138.4373,23745.0
2022-05-04 13:40:00,146.11,146.3,145.91,146.05,11391.0,138.4752,138.6553,138.2856,138.4183,11391.0
2022-05-04 13:50:00,146.05,146.05,145.66,145.7,11402.0,138.4183,138.4183,138.0487,138.0866,11402.0
2022-05-04 14:00:00,145.87,146.33,145.02,145.14,39269.0,138.2477,138.6837,137.4421,137.5559,39269.0
2022-05-04 14:10:00,145.15,145.76,144.96,145.25,37982.0,137.5654,138.1435,137.3853,137.6601,37982.0
2022-05-04 14:20:00,145.06,146.06,144.93,145.82,34846.0,137.4801,138.4278,137.3568,138.2003,34846.0
2022-05-04 14:30:00,145.87,145.98,143.98,144.99,58847.0,138.2477,138.352,136.4565,137.4137,58847.0
2022-05-04 14:40:00,144.72,147.24,144.72,146.95,50867.0,137.1578,139.5461,137.1578,139.2713,50867.0
2022-05-04 14:50:00,147.1,147.71,146.88,147.55,40172.0,139.4135,139.9916,139.205,139.8399,40172.0
2022-05-04 15:00:00,147.52,148.19,147.33,148.19,40612.0,139.8115,140.4465,139.6314,140.4465,40612.0
2022-05-04 15:10:00,148.15,148.88,148.1,148.41,40284.0,140.4086,141.1004,140.3612,140.655,40284.0
2022-05-04 15:20:00,148.47,149.0,148.43,149.0,33643.0,140.7119,141.2142,140.674,141.2142,33643.0
2022-05-04 15:30:00,149.0,149.88,149.0,149.81,51347.0,141.2142,142.0482,141.2142,141.9818,51347.0
2022-05-04 15:40:00,149.78,150.54,149.74,150.49,100246.0,141.9534,142.6737,141.9155,142.6263,100246.0
2022-05-04 15:50:00,150.5,150.71,149.99,150.16,304785.0,142.6358,142.8348,142.1524,142.3136,304785.0
2022-05-05 09:30:00,148.72,149.99,147.87,149.64,77156.0,140.9488,142.1524,140.1432,141.8207,77156.0
2022-05-05 09:40:00,149.87,150.31,149.13,149.8,62272.0,142.0387,142.4557,141.3374,141.9724,62272.0
2022-05-05 09:50:00,149.75,150.6,149.68,150.46,70078.0,141.925,142.7306,141.8586,142.5979,70078.0
2022-05-05 10:00:00,150.41,150.44,149.34,149.77,73343.0,142.5505,142.5789,141.5364,141.9439,73343.0
2022-05-05 10:10:00,149.7,150.88,149.7,149.99,86908.0,141.8776,142.9959,141.8776,142.1524,86908.0
2022-05-05 10:20:00,149.99,150.25,149.53,150.16,50654.0,142.1524,142.3989,141.7165,142.3136,50654.0
2022-05-05 10:30:00,150.03,150.64,149.87,150.28,60250.0,142.1904,142.7685,142.0387,142.4273,60250.0
2022-05-05 10:40:00,150.21,150.42,148.96,149.32,68589.0,142.3609,142.56,141.1763,141.5175,68589.0
2022-05-05 10:50:00,149.32,150.38,149.32,150.36,88462.0,141.5175,142.5221,141.5175,142.5031,88462.0
2022-05-05 11:00:00,150.26,150.44,148.83,149.17,68053.0,142.4083,142.5789,141.0531,141.3753,68053.0
2022-05-05 11:10:00,149.15,149.45,148.65,149.39,62748.0,141.3563,141.6407,140.8825,141.5838,62748.0
2022-05-05 11:20:00,149.46,149.64,149.21,149.57,86490.0,141.6501,141.8207,141.4132,141.7544,86490.0
2022-05-05 11:30:00,149.49,149.98,149.05,149.97,70465.0,141.6786,142.143,141.2616,142.1335,70465.0
2022-05-05 11:40:00,150.03,150.13,149.06,149.36,109469.0,142.1904,142.2851,141.271,141.5554,109469.0
2022-05-05 11:50:00,149.26,149.29,148.11,149.06,48271.0,141.4606,141.489,140.3707,141.271,48271.0
2022-05-05 12:00:00,149.07,149.58,148.4,149.52,76985.0,141.2805,141.7639,140.6455,141.707,76985.0
2022-05-05 12:10:00,149.55,149.63,148.99,149.14,44280.0,141.7354,141.8113,141.2047,141.3469,44280.0
2022-05-05 12:20:00,149.17,149.21,148.47,148.64,22783.0,141.3753,141.4132,140.7119,140.873,22783.0
2022-05-05 12:30:00,148.59,148.86,148.17,148.34,29301.0,140.8256,141.0815,140.4275,140.5887,29301.0
2022-05-05 12:40:00,148.31,148.49,148.13,148.34,21810.0,140.5602,140.7308,140.3896,140.5887,21810.0
2022-05-05 12:50:00,148.37,149.21,148.37,148.99,30460.0,140.6171,141.4132,140.6171,141.2047,30460.0
2022-05-05 13:00:00,149.11,149.66,149.1,149.56,21304.0,141.3184,141.8397,141.3089,141.7449,21304.0
2022-05-05 13:10:00,149.55,149.65,148.83,149.6,21549.0,141.7354,141.8302,141.0531,141.7828,21549.0
2022-05-05 13:20:00,149.53,149.77,149.18,149.47,34150.0,141.7165,141.9439,141.3848,141.6596,34150.0
2022-05-05 13:30:00,149.38,149.83,148.87,149.3,31303.0,141.5743,142.0008,141.091,141.4985,31303.0
2022-05-05 13:40:00,149.24,149.86,149.23,149.42,33160.0,141.4416,142.0292,141.4322,141.6122,33160.0
2022-05-05 13:50:00,149.4,149.57,149.27,149.38,48463.0,141.5933,141.7544,141.4701,141.5743,48463.0
2022-05-05 14:00:00,149.39,149.39,148.92,149.11,25179.0,141.5838,141.5838,141.1384,141.3184,25179.0
2022-05-05 14:10:00,149.14,149.73,148.78,149.73,34395.0,141.3469,141.906,141.0057,141.906,34395.0
2022-05-05 14:20:00,149.73,149.82,148.86,149.0,30547.0,141.906,141.9913,141.0815,141.2142,30547.0
2022-05-05 14:30:00,149.02,149.3,148.81,149.1,50752.0,141.2331,141.4985,141.0341,141.3089,50752.0
2022-05-05 14:40:00,149.08,149.19,148.9,149.04,34249.0,141.29,141.3942,141.1194,141.2521,34249.0
2022-05-05 14:50:00,149.07,149.46,149.0,149.21,73961.0,141.2805,141.6501,141.2142,141.4132,73961.0
2022-05-05 15:00:00,149.25,149.27,148.84,148.96,51541.0,141.4511,141.4701,141.0625,141.1763,51541.0
2022-05-05 15:10:00,148.88,149.26,148.37,148.46,84273.0,141.1004,141.4606,140.6171,140.7024,84273.0
2022-05-05 15:20:00,148.42,148.42,147.57,147.58,45784.0,140.6645,140.6645,139.8589,139.8684,45784.0
2022-05-05 15:30:00,147.58,148.12,147.27,147.74,88234.0,139.8684,140.3802,139.5746,140.02,88234.0
2022-05-05 15:40:00,147.85,148.08,147.1,147.28,103153.0,140.1243,140.3422,139.4135,139.5841,103153.0
2022-05-05 15:50:00,147.36,148.87,147.35,148.69,342872.0,139.6599,141.091,139.6504,140.9204,342872.0
2022-05-06 09:30:00,147.79,147.95,146.14,146.14,52577.0,140.0674,140.219,138.5036,138.5036,52577.0
2022-05-06 09:40:00,146.36,146.89,145.22,145.59,50501.0,138.7121,139.2144,137.6317,137.9824,50501.0
2022-05-06 09:50:00,145.4,145.84,144.82,145.69,49240.0,137.8023,138.2193,137.2526,138.0771,49240.0
2022-05-06 10:00:00,145.67,145.71,144.45,145.43,71647.0,138.0582,138.0961,136.9019,137.8307,71647.0
2022-05-06 10:10:00,145.34,146.3,145.0,146.03,23294.0,137.7454,138.6553,137.4232,138.3994,23294.0
2022-05-06 10:20:00,145.9,146.87,145.86,146.19,29515.0,138.2762,139.1955,138.2383,138.551,29515.0
2022-05-06 10:30:00,146.19,146.37,145.5,146.04,26090.0,138.551,138.7216,137.8971,138.4088,26090.0
2022-05-06 10:40:00,146.17,147.35,146.08,147.31,39162.0,138.5321,139.6504,138.4468,139.6125,39162.0
2022-05-06 10:50:00,147.29,147.51,146.7,147.3,28873.0,139.5935,139.802,139.0344,139.603,28873.0
2022-05-06 11:00:00,147.24,147.64,147.13,147.13,43885.0,139.5461,139.9252,139.4419,139.4419,43885.0
2022-05-06 11:10:00,147.09,148.26,146.87,147.75,43426.0,139.404,140.5128,139.1955,140.0295,43426.0
2022-05-06 11:20:00,147.72,148.46,147.63,147.88,29225.0,140.0011,140.7024,139.9158,140.1527,29225.0
2022-05-06 11:30:00,147.89,147.99,146.96,147.05,30044.0,140.1622,140.2569,139.2808,139.3661,30044.0
2022-05-06 11:40:00,146.96,147.38,146.81,146.99,26892.0,139.2808,139.6788,139.1386,139.3092,26892.0
2022-05-06 11:50:00,146.94,147.07,146.49,146.8,37718.0,139.2618,139.385,138.8353,139.1291,37718.0
2022-05-06 12:00:00,146.74,147.59,146.64,147.29,14938.0,139.0723,139.8779,138.9775,139.5935,14938.0
2022-05-06 12:10:00,147.22,147.3,146.55,146.63,15589.0,139.5272,139.603,138.8922,138.968,15589.0
2022-05-06 12:20:00,146.66,147.45,146.66,147.33,17766.0,138.9964,139.7452,138.9964,139.6314,17766.0
2022-05-06 12:30:00,147.34,147.47,146.86,147.11,14666.0,139.6409,139.7641,139.186,139.4229,14666.0
2022-05-06 12:40:00,147.19,147.62,147.08,147.43,16806.0,139.4988,139.9063,139.3945,139.7262,16806.0
2022-05-06 12:50:00,147.31,148.03,147.23,148.03,16536.0,139.6125,140.2949,139.5367,140.2949,16536.0
2022-05-06 13:00:00,147.94,148.13,147.49,147.69,13734.0,140.2096,140.3896,139.7831,139.9726,13734.0
2022-05-06 13:10:00,147.62,147.75,146.91,146.96,15250.0,139.9063,140.0295,139.2334,139.2808,15250.0
2022-05-06 13:20:00,146.88,147.48,146.87,147.3,16669.0,139.205,139.7736,139.1955,139.603,16669.0
2022-05-06 13:30:00,147.32,147.64,146.98,147.15,27889.0,139.622,139.9252,139.2997,139.4608,27889.0
2022-05-06 13:40:00,147.21,147.43,146.84,147.0,23478.0,139.5177,139.7262,139.167,139.3187,23478.0
2022-05-06 13:50:00,147.02,147.07,146.56,146.63,21986.0,139.3376,139.385,138.9017,138.968,21986.0
2022-05-06 14:00:00,146.63,146.84,145.96,146.09,24288.0,138.968,139.167,138.333,138.4562,24288.0
2022-05-06 14:10:00,146.12,146.92,146.06,146.59,32750.0,138.4847,139.2429,138.4278,138.9301,32750.0
2022-05-06 14:20:00,146.58,146.69,146.26,146.29,47004.0,138.9206,139.0249,138.6173,138.6458,47004.0
2022-05-06 14:30:00,146.25,146.34,145.79,145.85,36832.0,138.6079,138.6932,138.1719,138.2288,36832.0
2022-05-06 14:40:00,145.97,146.57,145.91,146.54,28099.0,138.3425,138.9112,138.2856,138.8827,28099.0
2022-05-06 14:50:00,146.51,146.93,146.44,146.49,18898.0,138.8543,139.2523,138.7879,138.8353,18898.0
2022-05-06 15:00:00,146.45,146.61,145.83,145.95,22648.0,138.7974,138.9491,138.2098,138.3235,22648.0
2022-05-06 15:10:00,146.0,146.22,145.82,146.22,22337.0,138.3709,138.5794,138.2003,138.5794,22337.0
2022-05-06 15:20:00,146.18,146.23,145.61,146.11,24529.0,138.5415,138.5889,138.0013,138.4752,24529.0
2022-05-06 15:30:00,146.12,147.53,146.12,147.53,36844.0,138.4847,139.821,138.4847,139.821,36844.0
2022-05-06 15:40:00,147.47,147.9,147.24,147.67,50038.0,139.7641,140.1717,139.5461,139.9537,50038.0
2022-05-06 15:50:00,147.6,147.95,147.03,147.31,129550.0,139.8873,140.219,139.3471,139.6125,129550.0
2022-05-09 09:30:00,145.34,147.3,145.05,147.03,71235.0,137.7454,139.603,137.4706,139.3471,71235.0
2022-05-09 09:40:00,146.64,146.71,146.06,146.6,21967.0,138.9775,139.0438,138.4278,138.9396,21967.0
2022-05-09 09:50:00,146.54,148.79,146.17,148.54,44419.0,138.8827,141.0151,138.5321,140.7782,44419.0
2022-05-09 10:00:00,148.53,148.54,146.78,146.78,35641.0,140.7687,140.7782,139.1102,139.1102,35641.0
2022-05-09 10:10:00,146.96,148.63,146.89,147.22,58058.0,139.2808,140.8635,139.2144,139.5272,58058.0
2022-05-09 10:20:00,147.11,147.58,146.76,147.09,33909.0,139.4229,139.8684,139.0912,139.404,33909.0
2022-05-09 10:30:00,146.94,147.25,146.59,146.94,111412.0,139.2618,139.5556,138.9301,139.2618,111412.0
2022-05-09 10:40:00,146.99,147.38,146.88,147.17,26970.0,139.3092,139.6788,139.205,139.4798,26970.0
2022-05-09 10:50:00,147.12,147.34,146.79,146.85,39097.0,139.4324,139.6409,139.1197,139.1765,39097.0
2022-05-09 11:00:00,146.77,147.44,146.74,147.15,41982.0,139.1007,139.7357,139.0723,139.4608,41982.0
2022-05-09 11:10:00,147.14,147.45,146.88,147.17,28887.0,139.4514,139.7452,139.205,139.4798,28887.0
2022-05-09 11:20:00,147.15,147.26,146.83,146.83,40972.0,139.4608,139.5651,139.1576,139.1576,40972.0
2022-05-09 11:30:00,146.86,147.32,146.52,147.29,27044.0,139.186,139.622,138.8638,139.5935,27044.0
2022-05-09 11:40:00,147.29,147.55,147.16,147.34,17889.0,139.5935,139.8399,139.4703,139.6409,17889.0
2022-05-09 11:50:00,147.45,147.66,147.21,147.45,39237.0,139.7452,139.9442,139.5177,139.7452,39237.0
2022-05-09 12:00:00,147.41,147.77,147.09,147.62,22126.0,139.7073,140.0484,139.404,139.9063,22126.0
2022-05-09 12:10:00,147.66,148.9,147.66,148.8,43921.0,139.9442,141.1194,139.9442,141.0246,43921.0
2022-05-09 12:20:00,148.81,148.85,147.9,148.08,24568.0,141.0341,141.072,140.1717,140.3422,24568.0
2022-05-09 12:30:00,148.12,148.5,147.68,148.03,59876.0,140.3802,140.7403,139.9631,140.2949,59876.0
2022-05-09 12:40:00,147.98,148.02,147.49,147.83,55155.0,140.2475,140.2854,139.7831,140.1053,55155.0
2022-05-09 12:50:00,147.8,147.81,147.39,147.6,21500.0,140.0769,140.0864,139.6883,139.8873,21500.0
2022-05-09 13:00:00,147.63,147.7,147.18,147.44,36370.0,139.9158,139.9821,139.4893,139.7357,36370.0
2022-05-09 13:10:00,147.46,147.81,147.32,147.77,17971.0,139.7546,140.0864,139.622,140.0484,17971.0
2022-05-09 13:20:00,147.74,148.27,147.61,148.19,21309.0,140.02,140.5223,139.8968,140.4465,21309.0
2022-05-09 13:30:00,148.2,148.38,147.79,147.97,21895.0,140.456,140.6266,140.0674,140.238,21895.0
2022-05-09 13:40:00,147.92,148.82,147.86,148.55,33302.0,140.1906,141.0436,140.1337,140.7877,33302.0
2022-05-09 13:50:00,148.57,148.65,147.94,148.27,30971.0,140.8066,140.8825,140.2096,140.5223,30971.0
2022-05-09 14:00:00,148.25,148.81,148.24,148.46,35762.0,140.5034,141.0341,140.4939,140.7024,35762.0
2022-05-09 14:10:00,148.42,149.05,148.23,148.96,47538.0,140.6645,141.2616,140.4844,141.1763,47538.0
2022-05-09 14:20:00,148.98,148.99,147.96,148.28,39227.0,141.1952,141.2047,140.2285,140.5318,39227.0
2022-05-09 14:30:00,148.27,148.37,147.74,148.06,37754.0,140.5223,140.6171,140.02,140.3233,37754.0
2022-05-09 14:40:00,148.07,148.62,147.94,148.11,66258.0,140.3328,140.854,140.2096,140.3707,66258.0
2022-05-09 14:50:00,148.23,148.69,147.91,148.63,34063.0,140.4844,140.9204,140.1811,140.8635,34063.0
2022-05-09 15:00:00,148.63,148.93,148.3,148.43,36174.0,140.8635,141.1478,140.5508,140.674,36174.0
2022-05-09 15:10:00,148.56,149.31,148.46,148.91,58665.0,140.7972,141.508,140.7024,141.1289,58665.0
2022-05-09 15:20:00,148.89,148.95,148.16,148.25,40311.0,141.1099,141.1668,140.4181,140.5034,40311.0
2022-05-09 15:30:00,148.25,148.52,148.04,148.25,57506.0,140.5034,140.7593,140.3043,140.5034,57506.0
2022-05-09 15:40:00,148.16,148.23,147.36,147.49,80235.0,140.4181,140.4844,139.6599,139.7831,80235.0
2022-05-09 15:50:00,147.48,148.16,147.03,147.98,245686.0,139.7736,140.4181,139.3471,140.2475,245686.0
2022-05-10 09:30:00,149.01,149.91,147.91,148.04,75500.0,141.2237,142.0766,140.1811,140.3043,75500.0
2022-05-10 09:40:00,147.97,148.3,146.25,146.48,49358.0,140.238,140.5508,138.6079,138.8259,49358.0
2022-05-10 09:50:00,146.47,147.32,146.18,147.32,40766.0,138.8164,139.622,138.5415,139.622,40766.0
2022-05-10 10:00:00,147.24,147.37,146.27,146.98,39958.0,139.5461,139.6693,138.6268,139.2997,39958.0
2022-05-10 10:10:00,146.91,147.25,146.15,146.25,49903.0,139.2334,139.5556,138.5131,138.6079,49903.0
2022-05-10 10:20:00,146.22,146.48,145.39,145.66,47511.0,138.5794,138.8259,137.7928,138.0487,47511.0
2022-05-10 10:30:00,145.69,145.81,144.77,144.91,43366.0,138.0771,138.1909,137.2052,137.3379,43366.0
2022-05-10 10:40:00,144.85,144.99,144.44,144.72,56493.0,137.281,137.4137,136.8925,137.1578,56493.0
2022-05-10 10:50:00,144.75,144.85,144.44,144.57,29054.0,137.1863,137.281,136.8925,137.0157,29054.0
2022-05-10 11:00:00,144.4,145.03,144.13,144.43,44579.0,136.8545,137.4516,136.5986,136.883,44579.0
2022-05-10 11:10:00,144.49,144.64,144.02,144.5,124536.0,136.9398,137.082,136.4944,136.9493,124536.0
2022-05-10 11:20:00,144.47,144.47,143.45,143.9,27142.0,136.9209,136.9209,135.9542,136.3807,27142.0
2022-05-10 11:30:00,143.91,144.6,143.38,144.46,24981.0,136.3901,137.0441,135.8878,136.9114,24981.0
2022-05-10 11:40:00,144.39,144.46,143.39,143.47,29675.0,136.8451,136.9114,135.8973,135.9731,29675.0
2022-05-10 11:50:00,143.45,143.71,143.05,143.64,29011.0,135.9542,136.2006,135.5751,136.1343,29011.0
2022-05-10 12:00:00,143.65,143.74,142.93,142.96,25064.0,136.1437,136.229,135.4614,135.4898,25064.0
2022-05-10 12:10:00,143.0,143.25,142.69,142.87,26321.0,135.5277,135.7646,135.2339,135.4045,26321.0
2022-05-10 12:20:00,142.76,142.93,142.38,142.61,52163.0,135.3002,135.4614,134.9401,135.1581,52163.0
2022-05-10 12:30:00,142.45,142.74,142.0,142.12,55304.0,135.0064,135.2813,134.58,134.6937,55304.0
2022-05-10 12:40:00,142.01,142.86,142.0,142.66,18892.0,134.5894,135.395,134.58,135.2055,18892.0
2022-05-10 12:50:00,142.6,142.62,141.95,142.23,21734.0,135.1486,135.1676,134.5326,134.7979,21734.0
2022-05-10 13:00:00,142.26,142.89,142.1,142.62,51664.0,134.8264,135.4234,134.6747,135.1676,51664.0
2022-05-10 13:10:00,142.54,142.59,141.45,141.62,50148.0,135.0917,135.1391,134.0587,134.2198,50148.0
2022-05-10 13:20:00,141.63,142.05,141.41,142.05,22799.0,134.2293,134.6273,134.0208,134.6273,22799.0
2022-05-10 13:30:00,142.11,142.7,141.89,142.63,79834.0,134.6842,135.2434,134.4757,135.177,79834.0
2022-05-10 13:40:00,142.66,143.3,142.57,143.21,51910.0,135.2055,135.812,135.1202,135.7267,51910.0
2022-05-10 13:50:00,143.12,143.37,142.9,143.34,32794.0,135.6414,135.8784,135.4329,135.8499,32794.0
2022-05-10 14:00:00,143.38,143.47,142.76,142.78,64221.0,135.8878,135.9731,135.3002,135.3192,64221.0
2022-05-10 14:10:00,142.75,143.11,142.07,142.35,54380.0,135.2908,135.6319,134.6463,134.9117,54380.0
2022-05-10 14:20:00,142.36,142.61,141.73,141.95,75661.0,134.9211,135.1581,134.3241,134.5326,75661.0
2022-05-10 14:30:00,141.99,142.1,141.68,141.75,45278.0,134.5705,134.6747,134.2767,134.343,45278.0
2022-05-10 14:40:00,141.73,142.85,141.53,142.28,43860.0,134.3241,135.3855,134.1345,134.8453,43860.0
2022-05-10 14:50:00,142.25,142.66,142.01,142.22,30216.0,134.8169,135.2055,134.5894,134.7885,30216.0
2022-05-10 15:00:00,142.3,142.64,142.12,142.43,45406.0,134.8643,135.1865,134.6937,134.9875,45406.0
2022-05-10 15:10:00,142.37,142.84,142.24,142.63,56459.0,134.9306,135.3761,134.8074,135.177,56459.0
2022-05-10 15:20:00,142.65,142.65,141.42,141.45,79188.0,135.196,135.196,134.0303,134.0587,79188.0
2022-05-10 15:30:00,141.46,141.46,140.74,140.75,113096.0,134.0682,134.0682,133.3858,133.3953,113096.0
2022-05-10 15:40:00,140.77,141.3,140.53,141.03,165077.0,133.4142,133.9165,133.1868,133.6606,165077.0
2022-05-10 15:50:00,140.93,141.2,140.64,141.0,286784.0,133.5659,133.8218,133.291,133.6322,286784.0
2022-05-11 09:30:00,141.13,141.67,140.22,140.64,33109.0,133.7554,134.2672,132.893,133.291,33109.0
2022-05-11 09:40:00,140.45,142.17,140.28,141.93,21276.0,133.1109,134.7411,132.9498,134.5136,21276.0
2022-05-11 09:50:00,141.82,142.48,141.7,142.4,27721.0,134.4094,135.0349,134.2956,134.959,27721.0
2022-05-11 10:00:00,142.38,142.88,141.98,141.98,46288.0,134.9401,135.414,134.561,134.561,46288.0
2022-05-11 10:10:00,142.12,143.11,141.9,143.02,36608.0,134.6937,135.6319,134.4852,135.5467,36608.0
2022-05-11 10:20:00,143.13,144.1,142.88,143.73,47305.0,135.6509,136.5702,135.414,136.2196,47305.0
2022-05-11 10:30:00,143.71,144.0,143.09,143.9,21686.0,136.2006,136.4754,135.613,136.3807,21686.0
2022-05-11 10:40:00,143.89,144.3,143.64,143.72,20508.0,136.3712,136.7598,136.1343,136.2101,20508.0
2022-05-11 10:50:00,143.64,143.64,142.88,143.11,40127.0,136.1343,136.1343,135.414,135.6319,40127.0
2022-05-11 11:00:00,143.03,143.18,142.73,142.92,40143.0,135.5561,135.6983,135.2718,135.4519,40143.0
2022-05-11 11:10:00,142.98,143.13,142.08,142.11,24694.0,135.5087,135.6509,134.6558,134.6842,24694.0
2022-05-11 11:20:00,142.14,143.06,142.14,143.0,25324.0,134.7126,135.5846,134.7126,135.5277,25324.0
2022-05-11 11:30:00,142.96,143.5,142.71,143.48,13870.0,135.4898,136.0016,135.2529,135.9826,13870.0
2022-05-11 11:40:00,143.29,143.64,143.19,143.46,14847.0,135.8025,136.1343,135.7078,135.9637,14847.0
2022-05-11 11:50:00,143.52,143.52,142.9,143.2,12260.0,136.0205,136.0205,135.4329,135.7172,12260.0
2022-05-11 12:00:00,143.17,143.21,142.86,142.86,16448.0,135.6888,135.7267,135.395,135.395,16448.0
2022-05-11 12:10:00,142.81,143.12,142.66,142.88,12604.0,135.3476,135.6414,135.2055,135.414,12604.0
2022-05-11 12:20:00,142.83,143.42,142.2,142.25,35615.0,135.3666,135.9258,134.7695,134.8169,35615.0
2022-05-11 12:30:00,142.25,142.63,142.16,142.24,17484.0,134.8169,135.177,134.7316,134.8074,17484.0
2022-05-11 12:40:00,142.26,142.31,141.7,142.06,28451.0,134.8264,134.8738,134.2956,134.6368,28451.0
2022-05-11 12:50:00,142.02,142.02,141.41,141.51,15696.0,134.5989,134.5989,134.0208,134.1156,15696.0
2022-05-11 13:00:00,141.44,141.57,141.07,141.07,31398.0,134.0492,134.1724,133.6985,133.6985,31398.0
2022-05-11 13:10:00,141.05,141.35,141.04,141.28,9831.0,133.6796,133.9639,133.6701,133.8976,9831.0
2022-05-11 13:20:00,141.17,141.58,141.05,141.06,12441.0,133.7933,134.1819,133.6796,133.6891,12441.0
2022-05-11 13:30:00,141.06,141.43,140.94,141.11,12479.0,133.6891,134.0397,133.5753,133.7365,12479.0
2022-05-11 13:40:00,141.09,141.22,140.82,141.06,9728.0,133.7175,133.8407,133.4616,133.6891,9728.0
2022-05-11 13:50:00,141.03,141.28,140.59,140.75,12556.0,133.6606,133.8976,133.2436,133.3953,12556.0
2022-05-11 14:00:00,140.77,141.45,140.77,141.15,17982.0,133.4142,134.0587,133.4142,133.7744,17982.0
2022-05-11 14:10:00,141.04,141.78,141.03,141.58,17881.0,133.6701,134.3714,133.6606,134.1819,17881.0
2022-05-11 14:20:00,141.58,142.25,141.35,141.76,25824.0,134.1819,134.8169,133.9639,134.3525,25824.0
2022-05-11 14:30:00,141.73,142.19,141.54,142.07,28809.0,134.3241,134.76,134.144,134.6463,28809.0
2022-05-11 14:40:00,142.01,142.25,141.74,141.76,17815.0,134.5894,134.8169,134.3335,134.3525,17815.0
2022-05-11 14:50:00,141.87,141.9,141.46,141.55,18838.0,134.4567,134.4852,134.0682,134.1535,18838.0
2022-05-11 15:00:00,141.52,141.81,141.39,141.75,19891.0,134.125,134.3999,134.0018,134.343,19891.0
2022-05-11 15:10:00,141.69,142.0,141.48,141.83,24765.0,134.2861,134.58,134.0871,134.4188,24765.0
2022-05-11 15:20:00,141.78,142.0,141.55,141.66,21217.0,134.3714,134.58,134.1535,134.2577,21217.0
2022-05-11 15:30:00,141.63,141.78,141.07,141.11,24916.0,134.2293,134.3714,133.6985,133.7365,24916.0
2022-05-11 15:40:00,141.13,141.39,140.71,140.71,41876.0,133.7554,134.0018,133.3574,133.3574,41876.0
2022-05-11 15:50:00,140.81,140.91,140.53,140.83,112239.0,133.4521,133.5469,133.1868,133.4711,112239.0
2022-05-12 09:30:00,139.47,139.62,138.69,139.34,36328.0,132.9375,133.0805,132.194,132.8136,36328.0
2022-05-12 09:40:00,139.36,139.83,139.11,139.6,18707.0,132.8326,133.2806,132.5943,133.0614,18707.0
2022-05-12 09:50:00,139.81,140.2,139.35,139.47,26223.0,133.2616,133.6333,132.8231,132.9375,26223.0
2022-05-12 10:00:00,139.55,140.59,139.16,140.38,38992.0,133.0137,134.005,132.642,133.8049,38992.0
2022-05-12 10:10:00,140.38,141.15,139.84,140.0,28569.0,133.8049,134.5388,133.2901,133.4427,28569.0
2022-05-12 10:20:00,139.96,140.99,139.84,140.55,17184.0,133.4045,134.3863,133.2901,133.9669,17184.0
2022-05-12 10:30:00,140.65,141.2,140.43,141.09,35267.0,134.0622,134.5864,133.8525,134.4816,35267.0
2022-05-12 10:40:00,141.0,141.39,140.74,141.07,22624.0,134.3958,134.7676,134.148,134.4625,22624.0
2022-05-12 10:50:00,141.04,141.32,140.86,141.22,22547.0,134.4339,134.7008,134.2624,134.6055,22547.0
2022-05-12 11:00:00,141.26,141.33,140.88,141.33,18715.0,134.6436,134.7104,134.2814,134.7104,18715.0
2022-05-12 11:10:00,141.38,141.45,140.36,140.5,12514.0,134.758,134.8247,133.7858,133.9192,12514.0
2022-05-12 11:20:00,140.54,140.71,140.29,140.35,16327.0,133.9574,134.1194,133.7191,133.7763,16327.0
2022-05-12 11:30:00,140.41,140.94,140.06,140.84,23368.0,133.8335,134.3386,133.4998,134.2433,23368.0
2022-05-12 11:40:00,140.61,140.76,139.98,140.42,19788.0,134.0241,134.1671,133.4236,133.843,19788.0
2022-05-12 11:50:00,140.34,140.5,140.09,140.16,37392.0,133.7667,133.9192,133.5284,133.5952,37392.0
2022-05-12 12:00:00,140.17,140.56,140.02,140.39,33114.0,133.6047,133.9764,133.4617,133.8144,33114.0
2022-05-12 12:10:00,140.35,140.86,140.12,140.8,25917.0,133.7763,134.2624,133.557,134.2052,25917.0
2022-05-12 12:20:00,140.76,141.68,140.68,141.6,38905.0,134.1671,135.044,134.0908,134.9677,38905.0
2022-05-12 12:30:00,141.63,142.0,141.63,141.67,25410.0,134.9963,135.349,134.9963,135.0344,25410.0
2022-05-12 12:40:00,141.53,142.53,141.35,141.73,44525.0,134.901,135.8542,134.7294,135.0916,44525.0
2022-05-12 12:50:00,141.75,142.31,141.75,141.81,50405.0,135.1107,135.6445,135.1107,135.1679,50405.0
2022-05-12 13:00:00,141.75,141.84,141.14,141.46,31957.0,135.1107,135.1965,134.5293,134.8343,31957.0
2022-05-12 13:10:00,141.42,141.74,140.93,141.06,19654.0,134.7961,135.1012,134.3291,134.453,19654.0
2022-05-12 13:20:00,141.11,141.21,140.8,141.04,19795.0,134.5007,134.596,134.2052,134.4339,19795.0
2022-05-12 13:30:00,141.0,141.36,140.81,140.88,23902.0,134.3958,134.739,134.2147,134.2814,23902.0
2022-05-12 13:40:00,140.8,140.9,140.07,140.11,34906.0,134.2052,134.3005,133.5094,133.5475,34906.0
2022-05-12 13:50:00,140.11,140.29,139.98,140.13,25687.0,133.5475,133.7191,133.4236,133.5666,25687.0
2022-05-12 14:00:00,140.19,140.46,139.76,139.76,24597.0,133.6238,133.8811,133.2139,133.2139,24597.0
2022-05-12 14:10:00,139.76,140.25,139.64,140.25,53609.0,133.2139,133.6809,133.0995,133.6809,53609.0
2022-05-12 14:20:00,140.19,140.44,139.7,139.81,56090.0,133.6238,133.862,133.1567,133.2616,56090.0
2022-05-12 14:30:00,139.78,139.98,139.45,139.46,17808.0,133.233,133.4236,132.9184,132.9279,17808.0
2022-05-12 14:40:00,139.49,139.58,139.22,139.23,16374.0,132.9565,133.0423,132.6992,132.7087,16374.0
2022-05-12 14:50:00,139.11,139.47,139.03,139.28,23675.0,132.5943,132.9375,132.5181,132.7564,23675.0
2022-05-12 15:00:00,139.35,139.97,139.32,139.47,10872.0,132.8231,133.4141,132.7945,132.9375,10872.0
2022-05-12 15:10:00,139.47,140.08,139.21,140.02,39388.0,132.9375,133.5189,132.6897,133.4617,39388.0
2022-05-12 15:20:00,139.98,141.15,139.95,140.35,57886.0,133.4236,134.5388,133.395,133.7763,57886.0
2022-05-12 15:30:00,140.38,141.07,140.37,141.05,36065.0,133.8049,134.4625,133.7953,134.4435,36065.0
2022-05-12 15:40:00,141.09,141.33,140.71,141.04,33550.0,134.4816,134.7104,134.1194,134.4339,33550.0
2022-05-12 15:50:00,141.11,141.84,141.0,141.68,163265.0,134.5007,135.1965,134.3958,135.044,163265.0
2022-05-13 09:30:00,142.85,143.18,141.78,142.75,103876.0,136.1592,136.4737,135.1393,136.0639,103876.0
2022-05-13 09:40:00,142.59,143.03,141.89,142.03,55454.0,135.9113,136.3307,135.2441,135.3776,55454.0
2022-05-13 09:50:00,142.01,142.69,141.7,142.68,51902.0,135.3585,136.0067,135.063,135.9971,51902.0
2022-05-13 10:00:00,142.73,142.85,142.33,142.73,31127.0,136.0448,136.1592,135.6635,136.0448,31127.0
2022-05-13 10:10:00,142.78,143.2,142.33,142.72,54748.0,136.0924,136.4928,135.6635,136.0353,54748.0
2022-05-13 10:20:00,142.82,143.44,142.82,143.07,46083.0,136.1306,136.7215,136.1306,136.3689,46083.0
2022-05-13 10:30:00,143.07,143.31,142.82,142.94,56795.0,136.3689,136.5976,136.1306,136.245,56795.0
2022-05-13 10:40:00,142.93,142.94,142.44,142.65,34185.0,136.2354,136.245,135.7684,135.9685,34185.0
2022-05-13 10:50:00,142.63,142.83,142.31,142.76,49143.0,135.9495,136.1401,135.6445,136.0734,49143.0
2022-05-13 11:00:00,142.73,142.9,142.51,142.82,23209.0,136.0448,136.2068,135.8351,136.1306,23209.0
2022-05-13 11:10:00,142.83,142.86,142.51,142.61,31595.0,136.1401,136.1687,135.8351,135.9304,31595.0
2022-05-13 11:20:00,142.74,142.75,142.31,142.35,23348.0,136.0543,136.0639,135.6445,135.6826,23348.0
2022-05-13 11:30:00,142.37,142.39,141.55,141.62,42067.0,135.7016,135.7207,134.9201,134.9868,42067.0
2022-05-13 11:40:00,141.58,141.61,140.98,141.15,69915.0,134.9487,134.9772,134.3768,134.5388,69915.0
2022-05-13 11:50:00,141.15,141.54,141.14,141.53,36551.0,134.5388,134.9105,134.5293,134.901,36551.0
2022-05-13 12:00:00,141.53,141.99,141.46,141.99,24199.0,134.901,135.3394,134.8343,135.3394,24199.0
2022-05-13 12:10:00,142.0,142.0,141.58,141.63,21695.0,135.349,135.349,134.9487,134.9963,21695.0
2022-05-13 12:20:00,141.61,141.81,141.26,141.38,28246.0,134.9772,135.1679,134.6436,134.758,28246.0
2022-05-13 12:30:00,141.39,141.54,141.13,141.32,17818.0,134.7676,134.9105,134.5197,134.7008,17818.0
2022-05-13 12:40:00,141.34,141.45,141.06,141.07,25617.0,134.7199,134.8247,134.453,134.4625,25617.0
2022-05-13 12:50:00,141.02,141.02,140.56,140.92,34459.0,134.4149,134.4149,133.9764,134.3196,34459.0
2022-05-13 13:00:00,140.98,141.18,140.48,140.48,55187.0,134.3768,134.5674,133.9002,133.9002,55187.0
2022-05-13 13:10:00,140.5,140.62,140.31,140.48,61422.0,133.9192,134.0336,133.7381,133.9002,61422.0
2022-05-13 13:20:00,140.51,140.51,140.27,140.31,23070.0,133.9288,133.9288,133.7,133.7381,23070.0
2022-05-13 13:30:00,140.33,140.57,140.23,140.25,19482.0,133.7572,133.986,133.6619,133.6809,19482.0
2022-05-13 13:40:00,140.22,140.43,140.03,140.43,29082.0,133.6524,133.8525,133.4713,133.8525,29082.0
2022-05-13 13:50:00,140.41,140.42,140.01,140.17,37415.0,133.8335,133.843,133.4522,133.6047,37415.0
2022-05-13 14:00:00,140.13,140.24,139.65,140.15,23587.0,133.5666,133.6714,133.109,133.5856,23587.0
2022-05-13 14:10:00,140.15,140.45,140.15,140.45,38044.0,133.5856,133.8716,133.5856,133.8716,38044.0
2022-05-13 14:20:00,140.44,140.46,139.92,140.27,33016.0,133.862,133.8811,133.3664,133.7,33016.0
2022-05-13 14:30:00,140.24,140.74,140.24,140.44,24668.0,133.6714,134.148,133.6714,133.862,24668.0
2022-05-13 14:40:00,140.47,140.68,140.15,140.32,25020.0,133.8906,134.0908,133.5856,133.7477,25020.0
2022-05-13 14:50:00,140.28,141.06,140.27,141.05,28808.0,133.7095,134.453,133.7,134.4435,28808.0
2022-05-13 15:00:00,141.08,141.64,141.03,141.59,33872.0,134.4721,135.0058,134.4244,134.9582,33872.0
2022-05-13 15:10:00,141.58,141.75,141.49,141.66,23357.0,134.9487,135.1107,134.8629,135.0249,23357.0
2022-05-13 15:20:00,141.64,141.82,141.47,141.79,20211.0,135.0058,135.1774,134.8438,135.1488,20211.0
2022-05-13 15:30:00,141.78,141.85,141.15,141.64,56573.0,135.1393,135.206,134.5388,135.0058,56573.0
2022-05-13 15:40:00,141.59,141.91,141.3,141.49,62669.0,134.9582,135.2632,134.6818,134.8629,62669.0
2022-05-13 15:50:00,141.52,141.63,140.86,141.36,206344.0,134.8915,134.9963,134.2624,134.739,206344.0
2022-05-16 09:30:00,140.56,140.74,139.39,139.62,52141.0,133.9764,134.148,132.8612,133.0805,52141.0
2022-05-16 09:40:00,139.68,139.68,137.7,137.88,92881.0,133.1376,133.1376,131.2504,131.422,92881.0
2022-05-16 09:50:00,137.83,138.68,137.55,138.44,24729.0,131.3743,132.1845,131.1074,131.9557,24729.0
2022-05-16 10:00:00,138.48,138.52,137.79,138.39,32672.0,131.9938,132.032,131.3362,131.9081,32672.0
2022-05-16 10:10:00,138.46,139.1,138.33,139.1,27517.0,131.9748,132.5848,131.8509,132.5848,27517.0
2022-05-16 10:20:00,139.1,139.64,139.02,139.61,21637.0,132.5848,133.0995,132.5086,133.0709,21637.0
2022-05-16 10:30:00,139.61,139.61,138.78,139.13,44813.0,133.0709,133.0709,132.2798,132.6134,44813.0
2022-05-16 10:40:00,139.1,139.33,138.69,138.7,24094.0,132.5848,132.804,132.194,132.2035,24094.0
2022-05-16 10:50:00,138.64,138.67,138.09,138.22,33627.0,132.1464,132.1749,131.6221,131.746,33627.0
2022-05-16 11:00:00,138.16,138.2,137.87,138.1,28266.0,131.6888,131.727,131.4124,131.6316,28266.0
2022-05-16 11:10:00,138.02,138.24,137.75,137.99,54764.0,131.5554,131.7651,131.298,131.5268,54764.0
2022-05-16 11:20:00,137.92,137.92,137.59,137.81,42692.0,131.4601,131.4601,131.1455,131.3552,42692.0
2022-05-16 11:30:00,137.77,138.1,137.64,137.99,23906.0,131.3171,131.6316,131.1932,131.5268,23906.0
2022-05-16 11:40:00,138.03,138.57,137.78,138.44,25816.0,131.5649,132.0796,131.3266,131.9557,25816.0
2022-05-16 11:50:00,138.48,139.0,138.35,138.9,22056.0,131.9938,132.4895,131.8699,132.3942,22056.0
2022-05-16 12:00:00,138.91,139.33,138.88,138.95,47496.0,132.4037,132.804,132.3751,132.4418,47496.0
2022-05-16 12:10:00,138.97,139.02,138.3,138.46,46215.0,132.4609,132.5086,131.8223,131.9748,46215.0
2022-05-16 12:20:00,138.43,138.84,138.41,138.77,26678.0,131.9462,132.337,131.9271,132.2703,26678.0
2022-05-16 12:30:00,138.75,138.96,138.52,138.59,22533.0,132.2512,132.4514,132.032,132.0987,22533.0
2022-05-16 12:40:00,138.54,138.92,138.54,138.91,24623.0,132.051,132.4132,132.051,132.4037,24623.0
2022-05-16 12:50:00,138.94,139.0,138.72,138.89,23456.0,132.4323,132.4895,132.2226,132.3846,23456.0
2022-05-16 13:00:00,138.88,139.29,138.7,139.23,36368.0,132.3751,132.7659,132.2035,132.7087,36368.0
2022-05-16 13:10:00,139.19,139.42,139.09,139.15,29016.0,132.6706,132.8898,132.5753,132.6325,29016.0
2022-05-16 13:20:00,139.15,139.97,139.15,139.91,17584.0,132.6325,133.4141,132.6325,133.3569,17584.0
2022-05-16 13:30:00,139.97,140.04,139.46,139.49,32015.0,133.4141,133.4808,132.9279,132.9565,32015.0
2022-05-16 13:40:00,139.46,139.59,138.94,139.01,62636.0,132.9279,133.0519,132.4323,132.499,62636.0
2022-05-16 13:50:00,139.0,139.3,138.82,138.86,64462.0,132.4895,132.7754,132.3179,132.3561,64462.0
2022-05-16 14:00:00,138.87,139.31,138.74,139.24,32525.0,132.3656,132.785,132.2417,132.7183,32525.0
2022-05-16 14:10:00,139.21,139.21,138.56,138.56,47805.0,132.6897,132.6897,132.0701,132.0701,47805.0
2022-05-16 14:20:00,138.56,139.46,138.46,139.45,44515.0,132.0701,132.9279,131.9748,132.9184,44515.0
2022-05-16 14:30:00,139.44,139.58,139.3,139.4,34885.0,132.9089,133.0423,132.7754,132.8708,34885.0
2022-05-16 14:40:00,139.41,139.76,139.41,139.46,28407.0,132.8803,133.2139,132.8803,132.9279,28407.0
2022-05-16 14:50:00,139.5,139.61,139.34,139.39,32637.0,132.9661,133.0709,132.8136,132.8612,32637.0
2022-05-16 15:00:00,139.38,139.96,139.3,139.71,35579.0,132.8517,133.4045,132.7754,133.1662,35579.0
2022-05-16 15:10:00,139.68,139.68,139.0,139.21,42314.0,133.1376,133.1376,132.4895,132.6897,42314.0
2022-05-16 15:20:00,139.17,139.34,139.07,139.08,33571.0,132.6515,132.8136,132.5562,132.5657,33571.0
2022-05-16 15:30:00,139.08,139.16,138.61,138.74,43058.0,132.5657,132.642,132.1178,132.2417,43058.0
2022-05-16 15:40:00,138.74,138.96,138.65,138.96,80142.0,132.2417,132.4514,132.1559,132.4514,80142.0
2022-05-16 15:50:00,138.97,139.15,138.72,139.04,168556.0,132.4609,132.6325,132.2226,132.5276,168556.0
2022-05-17 09:30:00,141.41,142.85,140.79,142.68,70286.0,134.7866,136.1592,134.1957,135.9971,70286.0
2022-05-17 09:40:00,142.82,143.47,142.61,143.18,45010.0,136.1306,136.7501,135.9304,136.4737,45010.0
2022-05-17 09:50:00,143.15,143.52,142.65,143.07,25467.0,136.4451,136.7978,135.9685,136.3689,25467.0
2022-05-17 10:00:00,143.07,143.43,142.3,142.36,22080.0,136.3689,136.712,135.6349,135.6921,22080.0
2022-05-17 10:10:00,142.33,142.87,142.19,142.66,14463.0,135.6635,136.1782,135.5301,135.9781,14463.0
2022-05-17 10:20:00,142.65,142.72,142.0,142.09,25824.0,135.9685,136.0353,135.349,135.4348,25824.0
2022-05-17 10:30:00,142.13,142.5,141.77,141.8,13219.0,135.4729,135.8256,135.1298,135.1583,13219.0
2022-05-17 10:40:00,141.75,141.76,141.17,141.33,23279.0,135.1107,135.1202,134.5579,134.7104,23279.0
2022-05-17 10:50:00,141.35,141.91,141.29,141.91,27131.0,134.7294,135.2632,134.6722,135.2632,27131.0
2022-05-17 11:00:00,141.94,142.78,141.91,142.66,43464.0,135.2918,136.0924,135.2632,135.9781,43464.0
2022-05-17 11:10:00,142.66,143.0,142.56,142.85,59038.0,135.9781,136.3021,135.8827,136.1592,59038.0
2022-05-17 11:20:00,142.86,142.89,142.63,142.67,23301.0,136.1687,136.1973,135.9495,135.9876,23301.0
2022-05-17 11:30:00,142.7,143.06,142.7,142.95,14466.0,136.0162,136.3593,136.0162,136.2545,14466.0
2022-05-17 11:40:00,142.92,143.05,142.62,142.68,14259.0,136.2259,136.3498,135.9399,135.9971,14259.0
2022-05-17 11:50:00,142.73,142.93,142.73,142.85,19697.0,136.0448,136.2354,136.0448,136.1592,19697.0
2022-05-17 12:00:00,142.87,142.97,142.57,142.75,15860.0,136.1782,136.2735,135.8923,136.0639,15860.0
2022-05-17 12:10:00,142.58,143.14,142.58,142.99,12308.0,135.9018,136.4356,135.9018,136.2926,12308.0
2022-05-17 12:20:00,142.98,143.13,142.82,142.97,24488.0,136.2831,136.4261,136.1306,136.2735,24488.0
2022-05-17 12:30:00,142.98,143.25,142.88,143.09,14879.0,136.2831,136.5404,136.1878,136.3879,14879.0
2022-05-17 12:40:00,143.07,143.26,142.94,143.2,18076.0,136.3689,136.55,136.245,136.4928,18076.0
2022-05-17 12:50:00,143.18,143.3,142.97,143.07,16891.0,136.4737,136.5881,136.2735,136.3689,16891.0
2022-05-17 13:00:00,143.05,143.56,142.98,143.46,15931.0,136.3498,136.8359,136.2831,136.7406,15931.0
2022-05-17 13:10:00,143.47,143.84,143.47,143.59,15724.0,136.7501,137.1028,136.7501,136.8645,15724.0
2022-05-17 13:20:00,143.62,143.62,143.3,143.32,14756.0,136.8931,136.8931,136.5881,136.6072,14756.0
2022-05-17 13:30:00,143.35,143.68,143.35,143.55,11036.0,136.6357,136.9503,136.6357,136.8264,11036.0
2022-05-17 13:40:00,143.54,143.59,143.11,143.28,17909.0,136.8168,136.8645,136.407,136.569,17909.0
2022-05-17 13:50:00,143.28,143.3,143.11,143.19,23245.0,136.569,136.5881,136.407,136.4832,23245.0
2022-05-17 14:00:00,143.2,143.51,142.96,143.51,29406.0,136.4928,136.7883,136.264,136.7883,29406.0
2022-05-17 14:10:00,143.39,143.59,142.58,142.68,47713.0,136.6739,136.8645,135.9018,135.9971,47713.0
2022-05-17 14:20:00,142.66,142.78,142.14,142.56,20155.0,135.9781,136.0924,135.4824,135.8827,20155.0
2022-05-17 14:30:00,142.43,142.95,142.32,142.94,27659.0,135.7588,136.2545,135.654,136.245,27659.0
2022-05-17 14:40:00,142.92,143.23,142.92,143.18,33699.0,136.2259,136.5214,136.2259,136.4737,33699.0
2022-05-17 14:50:00,143.22,143.36,143.03,143.24,30054.0,136.5118,136.6453,136.3307,136.5309,30054.0
2022-05-17 15:00:00,143.24,143.64,143.08,143.15,61148.0,136.5309,136.9122,136.3784,136.4451,61148.0
2022-05-17 15:10:00,143.13,143.2,142.89,143.17,52465.0,136.4261,136.4928,136.1973,136.4642,52465.0
2022-05-17 15:20:00,143.15,143.43,143.14,143.43,26818.0,136.4451,136.712,136.4356,136.712,26818.0
2022-05-17 15:30:00,143.4,143.48,143.15,143.2,34242.0,136.6834,136.7597,136.4451,136.4928,34242.0
2022-05-17 15:40:00,143.17,143.43,142.86,142.94,52064.0,136.4642,136.712,136.1687,136.245,52064.0
2022-05-17 15:50:00,142.93,143.4,142.91,143.4,124609.0,136.2354,136.6834,136.2164,136.6834,124609.0
2022-05-18 09:30:00,141.09,141.79,140.53,140.61,61348.0,134.4816,135.1488,133.9478,134.0241,61348.0
2022-05-18 09:40:00,140.47,140.72,140.27,140.6,22571.0,133.8906,134.1289,133.7,134.0146,22571.0
2022-05-18 09:50:00,140.6,140.67,140.07,140.21,28644.0,134.0146,134.0813,133.5094,133.6428,28644.0
2022-05-18 10:00:00,140.21,140.5,140.01,140.2,22731.0,133.6428,133.9192,133.4522,133.6333,22731.0
2022-05-18 10:10:00,140.2,140.54,140.07,140.23,21473.0,133.6333,133.9574,133.5094,133.6619,21473.0
2022-05-18 10:20:00,140.21,140.34,139.55,139.57,26247.0,133.6428,133.7667,133.0137,133.0328,26247.0
2022-05-18 10:30:00,139.48,139.71,139.37,139.66,22056.0,132.947,133.1662,132.8422,133.1186,22056.0
2022-05-18 10:40:00,139.71,140.12,139.55,140.07,19839.0,133.1662,133.557,133.0137,133.5094,19839.0
2022-05-18 10:50:00,140.04,140.35,139.92,140.32,19136.0,133.4808,133.7763,133.3664,133.7477,19136.0
2022-05-18 11:00:00,140.28,140.28,139.63,139.69,22294.0,133.7095,133.7095,133.09,133.1472,22294.0
2022-05-18 11:10:00,139.7,139.7,139.08,139.11,19850.0,133.1567,133.1567,132.5657,132.5943,19850.0
2022-05-18 11:20:00,139.14,139.14,138.48,138.54,16928.0,132.6229,132.6229,131.9938,132.051,16928.0
2022-05-18 11:30:00,138.6,139.16,138.6,138.97,11786.0,132.1082,132.642,132.1082,132.4609,11786.0
2022-05-18 11:40:00,138.94,139.19,138.9,138.94,7285.0,132.4323,132.6706,132.3942,132.4323,7285.0
2022-05-18 11:50:00,138.94,139.06,138.49,138.62,11696.0,132.4323,132.5467,132.0034,132.1273,11696.0
2022-05-18 12:00:00,138.63,138.7,138.39,138.54,7498.0,132.1368,132.2035,131.9081,132.051,7498.0
2022-05-18 12:10:00,138.44,138.86,138.42,138.67,7491.0,131.9557,132.3561,131.9367,132.1749,7491.0
2022-05-18 12:20:00,138.69,138.75,138.12,138.14,12749.0,132.194,132.2512,131.6507,131.6698,12749.0
2022-05-18 12:30:00,138.11,138.31,137.98,138.13,16815.0,131.6412,131.8318,131.5173,131.6602,16815.0
2022-05-18 12:40:00,138.1,138.31,137.99,138.22,11651.0,131.6316,131.8318,131.5268,131.746,11651.0
2022-05-18 12:50:00,138.21,138.57,138.21,138.5,30113.0,131.7365,132.0796,131.7365,132.0129,30113.0
2022-05-18 13:00:00,138.5,138.5,137.92,137.99,15316.0,132.0129,132.0129,131.4601,131.5268,15316.0
2022-05-18 13:10:00,138.02,138.07,137.59,137.72,17152.0,131.5554,131.6031,131.1455,131.2694,17152.0
2022-05-18 13:20:00,137.71,137.95,137.67,137.89,9541.0,131.2599,131.4887,131.2218,131.4315,9541.0
2022-05-18 13:30:00,137.81,137.93,137.6,137.76,11906.0,131.3552,131.4696,131.1551,131.3076,11906.0
2022-05-18 13:40:00,137.72,137.72,137.15,137.2,23503.0,131.2694,131.2694,130.7261,130.7738,23503.0
2022-05-18 13:50:00,137.22,137.27,136.84,136.97,22727.0,130.7929,130.8405,130.4307,130.5546,22727.0
2022-05-18 14:00:00,136.97,137.03,136.65,136.81,14902.0,130.5546,130.6118,130.2496,130.4021,14902.0
2022-05-18 14:10:00,136.81,137.24,136.63,137.18,25928.0,130.4021,130.8119,130.2305,130.7547,25928.0
2022-05-18 14:20:00,137.23,137.75,137.01,137.66,29855.0,130.8024,131.298,130.5927,131.2123,29855.0
2022-05-18 14:30:00,137.62,137.62,136.86,137.14,21115.0,131.1741,131.1741,130.4497,130.7166,21115.0
2022-05-18 14:40:00,137.16,137.37,137.02,137.32,22904.0,130.7357,130.9358,130.6022,130.8882,22904.0
2022-05-18 14:50:00,137.34,137.38,136.75,136.87,20827.0,130.9072,130.9454,130.3449,130.4593,20827.0
2022-05-18 15:00:00,136.82,137.03,136.79,136.82,18285.0,130.4116,130.6118,130.383,130.4116,18285.0
2022-05-18 15:10:00,136.9,137.07,136.75,136.83,27346.0,130.4879,130.6499,130.3449,130.4211,27346.0
2022-05-18 15:20:00,136.81,136.92,136.39,136.5,27394.0,130.4021,130.5069,130.0017,130.1066,27394.0
2022-05-18 15:30:00,136.5,136.86,136.2,136.72,41467.0,130.1066,130.4497,129.8206,130.3163,41467.0
2022-05-18 15:40:00,136.75,136.87,136.05,136.11,62674.0,130.3449,130.4593,129.6777,129.7349,62674.0
2022-05-18 15:50:00,136.12,136.77,135.96,136.63,223819.0,129.7444,130.3639,129.5919,130.2305,223819.0
2022-05-19 09:30:00,135.0,136.19,134.48,135.26,55572.0,128.6768,129.8111,128.1812,128.9247,55572.0
2022-05-19 09:40:00,135.27,135.41,132.7,132.94,114511.0,128.9342,129.0676,126.4846,126.7133,114511.0
2022-05-19 09:50:00,132.89,133.21,132.37,132.82,90783.0,126.6657,126.9707,126.17,126.599,90783.0
2022-05-19 10:00:00,132.85,134.38,132.85,133.59,56302.0,126.6275,128.0859,126.6275,127.3329,56302.0
2022-05-19 10:10:00,133.59,134.26,133.51,134.05,54827.0,127.3329,127.9715,127.2566,127.7713,54827.0
2022-05-19 10:20:00,134.14,134.51,133.63,133.72,43155.0,127.8571,128.2098,127.371,127.4568,43155.0
2022-05-19 10:30:00,133.69,134.41,133.39,134.02,77863.0,127.4282,128.1145,127.1423,127.7427,77863.0
2022-05-19 10:40:00,134.02,134.41,133.88,134.01,66710.0,127.7427,128.1145,127.6093,127.7332,66710.0
2022-05-19 10:50:00,134.01,134.74,133.82,134.46,58799.0,127.7332,128.429,127.5521,128.1621,58799.0
2022-05-19 11:00:00,134.5,134.72,133.66,133.94,42727.0,128.2003,128.41,127.3996,127.6665,42727.0
2022-05-19 11:10:00,133.96,134.31,133.58,134.18,37467.0,127.6856,128.0192,127.3234,127.8953,37467.0
2022-05-19 11:20:00,134.18,134.58,134.09,134.43,26739.0,127.8953,128.2765,127.8095,128.1335,26739.0
2022-05-19 11:30:00,134.44,135.61,134.44,135.54,34979.0,128.1431,129.2583,128.1431,129.1916,34979.0
2022-05-19 11:40:00,135.55,136.1,135.54,136.02,33044.0,129.2011,129.7253,129.1916,129.6491,33044.0
2022-05-19 11:50:00,136.04,136.05,135.55,135.76,40615.0,129.6681,129.6777,129.2011,129.4012,40615.0
2022-05-19 12:00:00,135.76,136.05,135.59,135.95,19075.0,129.4012,129.6777,129.2392,129.5823,19075.0
2022-05-19 12:10:00,135.99,136.31,135.96,135.99,21692.0,129.6205,129.9255,129.5919,129.6205,21692.0
2022-05-19 12:20:00,136.01,136.08,135.61,136.03,23485.0,129.6395,129.7063,129.2583,129.6586,23485.0
2022-05-19 12:30:00,135.99,136.11,135.67,135.78,29709.0,129.6205,129.7349,129.3155,129.4203,29709.0
2022-05-19 12:40:00,135.77,135.82,135.43,135.59,22966.0,129.4108,129.4584,129.0867,129.2392,22966.0
2022-05-19 12:50:00,135.65,135.89,135.51,135.86,30330.0,129.2964,129.5252,129.163,129.4966,30330.0
2022-05-19 13:00:00,135.85,136.14,135.63,135.85,21961.0,129.487,129.7635,129.2773,129.487,21961.0
2022-05-19 13:10:00,135.81,136.02,135.47,136.02,19676.0,129.4489,129.6491,129.1248,129.6491,19676.0
2022-05-19 13:20:00,136.02,136.37,135.89,136.15,25474.0,129.6491,129.9827,129.5252,129.773,25474.0
2022-05-19 13:30:00,136.21,136.59,136.14,136.55,24110.0,129.8302,130.1924,129.7635,130.1542,24110.0
2022-05-19 13:40:00,136.54,136.77,136.0,136.03,27288.0,130.1447,130.3639,129.63,129.6586,27288.0
2022-05-19 13:50:00,136.03,137.29,136.03,137.14,25645.0,129.6586,130.8596,129.6586,130.7166,25645.0
2022-05-19 14:00:00,137.19,137.19,136.65,136.83,25323.0,130.7643,130.7643,130.2496,130.4211,25323.0
2022-05-19 14:10:00,136.83,137.14,136.79,136.92,37865.0,130.4211,130.7166,130.383,130.5069,37865.0
2022-05-19 14:20:00,136.86,137.32,136.8,137.19,39069.0,130.4497,130.8882,130.3925,130.7643,39069.0
2022-05-19 14:30:00,137.15,137.28,136.76,137.09,30849.0,130.7261,130.8501,130.3544,130.669,30849.0
2022-05-19 14:40:00,137.05,137.42,136.72,137.36,25661.0,130.6308,130.9835,130.3163,130.9263,25661.0
2022-05-19 14:50:00,137.38,137.54,137.14,137.53,23895.0,130.9454,131.0979,130.7166,131.0883,23895.0
2022-05-19 15:00:00,137.49,138.01,137.46,137.57,30513.0,131.0502,131.5459,131.0216,131.1265,30513.0
2022-05-19 15:10:00,137.54,137.62,137.2,137.33,35945.0,131.0979,131.1741,130.7738,130.8977,35945.0
2022-05-19 15:20:00,137.32,137.34,136.85,136.86,30310.0,130.8882,130.9072,130.4402,130.4497,30310.0
2022-05-19 15:30:00,136.85,137.03,136.45,136.56,62404.0,130.4402,130.6118,130.0589,130.1638,62404.0
2022-05-19 15:40:00,136.57,136.75,136.2,136.38,70389.0,130.1733,130.3449,129.8206,129.9922,70389.0
2022-05-19 15:50:00,136.48,136.51,136.02,136.08,160692.0,130.0875,130.1161,129.6491,129.7063,160692.0
2022-05-20 09:30:00,136.87,137.43,136.55,137.27,75744.0,130.4593,130.993,130.1542,130.8405,75744.0
2022-05-20 09:40:00,137.12,137.36,136.16,136.27,33631.0,130.6975,130.9263,129.7825,129.8874,33631.0
2022-05-20 09:50:00,136.26,136.47,135.92,136.14,23812.0,129.8778,130.078,129.5538,129.7635,23812.0
2022-05-20 10:00:00,136.15,136.32,135.4,135.52,22808.0,129.773,129.935,129.0581,129.1725,22808.0
2022-05-20 10:10:00,135.45,135.87,135.3,135.83,21841.0,129.1058,129.5061,128.9628,129.468,21841.0
2022-05-20 10:20:00,135.81,136.03,135.61,135.76,24158.0,129.4489,129.6586,129.2583,129.4012,24158.0
2022-05-20 10:30:00,135.77,135.77,135.07,135.33,24553.0,129.4108,129.4108,128.7436,128.9914,24553.0
2022-05-20 10:40:00,135.32,135.62,135.05,135.11,30062.0,128.9819,129.2678,128.7245,128.7817,30062.0
2022-05-20 10:50:00,135.13,135.17,134.57,134.69,30243.0,128.8008,128.8389,128.267,128.3814,30243.0
2022-05-20 11:00:00,134.7,134.84,134.1,134.37,153047.0,128.3909,128.5243,127.819,128.0764,153047.0
2022-05-20 11:10:00,134.32,134.35,133.76,133.87,35280.0,128.0287,128.0573,127.4949,127.5998,35280.0
2022-05-20 11:20:00,133.9,134.12,133.7,134.02,30085.0,127.6284,127.8381,127.4377,127.7427,30085.0
2022-05-20 11:30:00,134.0,134.33,133.85,133.85,48150.0,127.7237,128.0382,127.5807,127.5807,48150.0
2022-05-20 11:40:00,133.95,134.36,133.83,134.3,28903.0,127.676,128.0668,127.5616,128.0096,28903.0
2022-05-20 11:50:00,134.28,134.62,134.19,134.51,42791.0,127.9906,128.3146,127.9048,128.2098,42791.0
2022-05-20 12:00:00,134.52,134.59,133.98,133.98,26823.0,128.2193,128.286,127.7046,127.7046,26823.0
2022-05-20 12:10:00,133.91,134.06,133.57,133.58,37247.0,127.6379,127.7809,127.3138,127.3234,37247.0
2022-05-20 12:20:00,133.56,133.82,133.45,133.82,40166.0,127.3043,127.5521,127.1994,127.5521,40166.0
2022-05-20 12:30:00,133.8,133.98,133.46,133.62,23863.0,127.5331,127.7046,127.209,127.3615,23863.0
2022-05-20 12:40:00,133.58,133.64,133.05,133.38,52492.0,127.3234,127.3805,126.8182,127.1327,52492.0
2022-05-20 12:50:00,133.41,133.42,132.93,132.98,58125.0,127.1613,127.1709,126.7038,126.7515,58125.0
2022-05-20 13:00:00,132.93,133.1,132.17,132.27,63658.0,126.7038,126.8658,125.9794,126.0747,63658.0
2022-05-20 13:10:00,132.28,132.75,132.16,132.43,24811.0,126.0842,126.5322,125.9699,126.2272,24811.0
2022-05-20 13:20:00,132.47,132.68,132.29,132.39,28602.0,126.2653,126.4655,126.0938,126.1891,28602.0
2022-05-20 13:30:00,132.4,133.16,132.4,132.94,36412.0,126.1986,126.923,126.1986,126.7133,36412.0
2022-05-20 13:40:00,132.93,133.14,132.65,133.01,72669.0,126.7038,126.904,126.4369,126.7801,72669.0
2022-05-20 13:50:00,133.0,133.33,132.74,133.22,22419.0,126.7705,127.0851,126.5227,126.9802,22419.0
2022-05-20 14:00:00,133.18,133.3,132.77,132.95,29844.0,126.9421,127.0565,126.5513,126.7229,29844.0
2022-05-20 14:10:00,133.02,133.09,132.51,132.59,44076.0,126.7896,126.8563,126.3035,126.3797,44076.0
2022-05-20 14:20:00,132.58,133.0,132.43,132.98,36054.0,126.3702,126.7705,126.2272,126.7515,36054.0
2022-05-20 14:30:00,132.94,133.03,132.5,132.62,41833.0,126.7133,126.7991,126.2939,126.4083,41833.0
2022-05-20 14:40:00,132.58,133.24,132.58,133.22,30257.0,126.3702,126.9993,126.3702,126.9802,30257.0
2022-05-20 14:50:00,133.28,133.56,133.14,133.2,33460.0,127.0374,127.3043,126.904,126.9612,33460.0
2022-05-20 15:00:00,133.24,133.36,132.73,132.78,42963.0,126.9993,127.1137,126.5132,126.5608,42963.0
2022-05-20 15:10:00,132.79,133.18,132.7,132.99,41223.0,126.5704,126.9421,126.4846,126.761,41223.0
2022-05-20 15:20:00,132.99,133.42,132.91,133.35,101294.0,126.761,127.1709,126.6847,127.1041,101294.0
2022-05-20 15:30:00,133.38,133.93,133.15,133.68,156676.0,127.1327,127.657,126.9135,127.4187,156676.0
2022-05-20 15:40:00,133.67,134.19,133.62,134.06,186079.0,127.4091,127.9048,127.3615,127.7809,186079.0
2022-05-20 15:50:00,134.09,134.32,133.83,134.23,445921.0,127.8095,128.0287,127.5616,127.9429,445921.0
2022-05-23 09:30:00,135.62,135.92,133.81,134.16,74957.0,129.2678,129.5538,127.5426,127.8762,74957.0
2022-05-23 09:40:00,134.2,134.72,133.84,134.72,51712.0,127.9143,128.41,127.5712,128.41,51712.0
2022-05-23 09:50:00,134.64,134.78,133.93,134.13,55140.0,128.3337,128.4672,127.657,127.8476,55140.0
2022-05-23 10:00:00,134.1,134.12,133.16,134.07,66984.0,127.819,127.8381,126.923,127.7904,66984.0
2022-05-23 10:10:00,134.13,135.21,134.13,135.09,34714.0,127.8476,128.877,127.8476,128.7626,34714.0
2022-05-23 10:20:00,134.97,134.99,134.37,134.99,28087.0,128.6483,128.6673,128.0764,128.6673,28087.0
2022-05-23 10:30:00,135.04,135.44,134.67,135.39,46749.0,128.715,129.0962,128.3623,129.0486,46749.0
2022-05-23 10:40:00,135.38,135.68,134.99,135.22,20774.0,129.039,129.325,128.6673,128.8865,20774.0
2022-05-23 10:50:00,135.18,135.81,134.93,135.66,40237.0,128.8484,129.4489,128.6101,129.3059,40237.0
2022-05-23 11:00:00,135.62,135.98,135.47,135.8,32536.0,129.2678,129.6109,129.1248,129.4394,32536.0
2022-05-23 11:10:00,135.75,136.2,135.63,135.99,33918.0,129.3917,129.8206,129.2773,129.6205,33918.0
2022-05-23 11:20:00,135.94,136.13,135.84,136.06,22131.0,129.5728,129.7539,129.4775,129.6872,22131.0
2022-05-23 11:30:00,136.09,136.49,136.09,136.26,29087.0,129.7158,130.0971,129.7158,129.8778,29087.0
2022-05-23 11:40:00,136.22,136.67,136.12,136.45,40482.0,129.8397,130.2686,129.7444,130.0589,40482.0
2022-05-23 11:50:00,136.47,136.51,136.11,136.12,10446.0,130.078,130.1161,129.7349,129.7444,10446.0
2022-05-23 12:00:00,136.0,136.41,136.0,136.38,16643.0,129.63,130.0208,129.63,129.9922,16643.0
2022-05-23 12:10:00,136.41,136.41,136.05,136.18,25162.0,130.0208,130.0208,129.6777,129.8016,25162.0
2022-05-23 12:20:00,136.15,136.32,135.94,135.94,21183.0,129.773,129.935,129.5728,129.5728,21183.0
2022-05-23 12:30:00,135.98,136.06,135.7,136.06,20357.0,129.6109,129.6872,129.3441,129.6872,20357.0
2022-05-23 12:40:00,136.06,136.08,135.57,135.63,24574.0,129.6872,129.7063,129.2201,129.2773,24574.0
2022-05-23 12:50:00,135.63,135.92,135.57,135.91,17710.0,129.2773,129.5538,129.2201,129.5442,17710.0
2022-05-23 13:00:00,135.92,136.13,135.75,135.83,17730.0,129.5538,129.7539,129.3917,129.468,17730.0
2022-05-23 13:10:00,135.78,135.95,135.46,135.65,15225.0,129.4203,129.5823,129.1153,129.2964,15225.0
2022-05-23 13:20:00,135.65,135.99,135.42,135.9,16751.0,129.2964,129.6205,129.0772,129.5347,16751.0
2022-05-23 13:30:00,135.93,136.12,135.78,135.93,13883.0,129.5633,129.7444,129.4203,129.5633,13883.0
2022-05-23 13:40:00,135.89,136.3,135.86,136.3,17249.0,129.5252,129.916,129.4966,129.916,17249.0
2022-05-23 13:50:00,136.3,136.43,136.15,136.41,23003.0,129.916,130.0399,129.773,130.0208,23003.0
2022-05-23 14:00:00,136.47,136.53,136.23,136.31,17949.0,130.078,130.1352,129.8492,129.9255,17949.0
2022-05-23 14:10:00,136.34,136.45,136.22,136.32,12981.0,129.9541,130.0589,129.8397,129.935,12981.0
2022-05-23 14:20:00,136.33,136.53,136.28,136.48,28684.0,129.9446,130.1352,129.8969,130.0875,28684.0
2022-05-23 14:30:00,136.5,136.73,136.38,136.66,23270.0,130.1066,130.3258,129.9922,130.2591,23270.0
2022-05-23 14:40:00,136.65,136.8,136.4,136.48,28845.0,130.2496,130.3925,130.0113,130.0875,28845.0
2022-05-23 14:50:00,136.47,136.59,136.23,136.27,20934.0,130.078,130.1924,129.8492,129.8874,20934.0
2022-05-23 15:00:00,136.24,136.62,136.24,136.58,20341.0,129.8588,130.221,129.8588,130.1828,20341.0
2022-05-23 15:10:00,136.59,136.59,136.16,136.34,27649.0,130.1924,130.1924,129.7825,129.9541,27649.0
2022-05-23 15:20:00,136.37,136.45,135.99,136.24,31221.0,129.9827,130.0589,129.6205,129.8588,31221.0
2022-05-23 15:30:00,136.24,136.7,136.17,136.33,43653.0,129.8588,130.2972,129.792,129.9446,43653.0
2022-05-23 15:40:00,136.3,136.38,135.99,136.23,58010.0,129.916,129.9922,129.6205,129.8492,58010.0
2022-05-23 15:50:00,136.22,136.87,136.18,136.8,154703.0,129.8397,130.4593,129.8016,130.3925,154703.0
2022-05-24 09:30:00,132.98,134.62,131.47,131.52,159240.0,126.7515,128.3146,125.3122,125.3598,159240.0
2022-05-24 09:40:00,131.42,131.61,130.77,131.37,71487.0,125.2645,125.4456,124.645,125.2169,71487.0
2022-05-24 09:50:00,131.28,131.35,130.63,130.94,103904.0,125.1311,125.1978,124.5115,124.807,103904.0
2022-05-24 10:00:00,130.95,131.24,130.56,131.18,117326.0,124.8165,125.093,124.4448,125.0358,117326.0
2022-05-24 10:10:00,131.19,131.89,130.53,130.59,104303.0,125.0453,125.7125,124.4162,124.4734,104303.0
2022-05-24 10:20:00,130.62,132.03,130.61,132.03,62984.0,124.502,125.846,124.4925,125.846,62984.0
2022-05-24 10:30:00,132.04,132.04,131.01,131.32,33206.0,125.8555,125.8555,124.8737,125.1692,33206.0
2022-05-24 10:40:00,131.29,131.6,130.94,130.96,32970.0,125.1406,125.4361,124.807,124.8261,32970.0
2022-05-24 10:50:00,130.88,131.13,130.67,130.77,30331.0,124.7498,124.9881,124.5497,124.645,30331.0
2022-05-24 11:00:00,130.73,131.11,130.64,130.96,36149.0,124.6068,124.969,124.5211,124.8261,36149.0
2022-05-24 11:10:00,131.0,131.27,130.62,130.62,34475.0,124.8642,125.1216,124.502,124.502,34475.0
2022-05-24 11:20:00,130.65,130.85,130.43,130.74,65147.0,124.5306,124.7212,124.3209,124.6164,65147.0
2022-05-24 11:30:00,130.74,131.04,130.69,130.78,24145.0,124.6164,124.9023,124.5687,124.6545,24145.0
2022-05-24 11:40:00,130.87,131.55,130.84,131.49,26871.0,124.7403,125.3884,124.7117,125.3312,26871.0
2022-05-24 11:50:00,131.59,131.69,131.28,131.49,12521.0,125.4266,125.5219,125.1311,125.3312,12521.0
2022-05-24 12:00:00,131.51,131.61,131.34,131.61,16125.0,125.3503,125.4456,125.1883,125.4456,16125.0
2022-05-24 12:10:00,131.62,132.69,131.58,132.1,38918.0,125.4552,126.475,125.417,125.9127,38918.0
2022-05-24 12:20:00,132.06,132.06,131.72,131.84,17964.0,125.8746,125.8746,125.5505,125.6649,17964.0
2022-05-24 12:30:00,131.83,131.97,131.2,131.28,15663.0,125.6553,125.7888,125.0548,125.1311,15663.0
2022-05-24 12:40:00,131.32,131.62,131.32,131.62,9947.0,125.1692,125.4552,125.1692,125.4552,9947.0
2022-05-24 12:50:00,131.69,131.88,131.43,131.64,31896.0,125.5219,125.703,125.2741,125.4742,31896.0
2022-05-24 13:00:00,131.63,131.63,131.22,131.33,15251.0,125.4647,125.4647,125.0739,125.1787,15251.0
2022-05-24 13:10:00,131.3,131.74,131.24,131.66,10782.0,125.1501,125.5695,125.093,125.4933,10782.0
2022-05-24 13:20:00,131.59,131.89,131.46,131.88,12824.0,125.4266,125.7125,125.3027,125.703,12824.0
2022-05-24 13:30:00,131.75,131.86,131.41,131.81,29680.0,125.5791,125.6839,125.255,125.6363,29680.0
2022-05-24 13:40:00,131.85,132.15,131.72,131.89,14748.0,125.6744,125.9603,125.5505,125.7125,14748.0
2022-05-24 13:50:00,131.85,132.45,131.8,132.39,26986.0,125.6744,126.2463,125.6267,126.1891,26986.0
2022-05-24 14:00:00,132.41,132.78,132.2,132.74,19149.0,126.2082,126.5608,126.008,126.5227,19149.0
2022-05-24 14:10:00,132.66,133.02,132.4,132.59,20926.0,126.4464,126.7896,126.1986,126.3797,20926.0
2022-05-24 14:20:00,132.55,133.28,132.49,133.13,31859.0,126.3416,127.0374,126.2844,126.8944,31859.0
2022-05-24 14:30:00,133.14,133.51,133.12,133.46,19689.0,126.904,127.2566,126.8849,127.209,19689.0
2022-05-24 14:40:00,133.43,133.62,132.56,132.69,24497.0,127.1804,127.3615,126.3511,126.475,24497.0
2022-05-24 14:50:00,132.61,132.63,132.35,132.59,24802.0,126.3988,126.4179,126.151,126.3797,24802.0
2022-05-24 15:00:00,132.62,133.19,132.58,132.99,16154.0,126.4083,126.9516,126.3702,126.761,16154.0
2022-05-24 15:10:00,133.0,133.16,132.83,132.95,14999.0,126.7705,126.923,126.6085,126.7229,14999.0
2022-05-24 15:20:00,132.88,133.33,132.76,133.26,24369.0,126.6561,127.0851,126.5418,127.0183,24369.0
2022-05-24 15:30:00,133.26,134.35,133.22,134.17,67611.0,127.0183,128.0573,126.9802,127.8857,67611.0
2022-05-24 15:40:00,134.15,134.47,134.06,134.09,60354.0,127.8667,128.1717,127.7809,127.8095,60354.0
2022-05-24 15:50:00,134.11,134.17,133.58,133.95,148586.0,127.8285,127.8857,127.3234,127.676,148586.0
2022-05-25 09:30:00,133.51,133.51,131.5,132.54,77167.0,127.2566,127.2566,125.3408,126.3321,77167.0
2022-05-25 09:40:00,132.6,133.3,132.24,132.45,37872.0,126.3893,127.0565,126.0461,126.2463,37872.0
2022-05-25 09:50:00,132.44,132.96,132.44,132.92,19585.0,126.2368,126.7324,126.2368,126.6943,19585.0
2022-05-25 10:00:00,132.89,133.54,132.77,133.11,16876.0,126.6657,127.2852,126.5513,126.8754,16876.0
2022-05-25 10:10:00,133.03,133.5,132.86,133.25,22742.0,126.7991,127.2471,126.6371,127.0088,22742.0
2022-05-25 10:20:00,133.25,133.56,133.17,133.56,17905.0,127.0088,127.3043,126.9326,127.3043,17905.0
2022-05-25 10:30:00,133.74,134.23,133.67,134.11,14857.0,127.4759,127.9429,127.4091,127.8285,14857.0
2022-05-25 10:40:00,134.21,134.33,133.69,133.86,25711.0,127.9238,128.0382,127.4282,127.5902,25711.0
2022-05-25 10:50:00,133.93,134.12,133.75,133.96,20030.0,127.657,127.8381,127.4854,127.6856,20030.0
2022-05-25 11:00:00,133.94,134.1,133.69,134.0,12755.0,127.6665,127.819,127.4282,127.7237,12755.0
2022-05-25 11:10:00,133.98,134.29,133.96,134.11,16968.0,127.7046,128.0001,127.6856,127.8285,16968.0
2022-05-25 11:20:00,134.03,134.17,133.91,134.01,9734.0,127.7523,127.8857,127.6379,127.7332,9734.0
2022-05-25 11:30:00,133.86,133.91,133.32,133.45,13923.0,127.5902,127.6379,127.0755,127.1994,13923.0
2022-05-25 11:40:00,133.35,133.7,133.32,133.65,14628.0,127.1041,127.4377,127.0755,127.3901,14628.0
2022-05-25 11:50:00,133.67,133.69,133.37,133.42,14164.0,127.4091,127.4282,127.1232,127.1709,14164.0
2022-05-25 12:00:00,133.45,133.62,133.19,133.28,12925.0,127.1994,127.3615,126.9516,127.0374,12925.0
2022-05-25 12:10:00,133.22,133.39,133.05,133.11,9713.0,126.9802,127.1423,126.8182,126.8754,9713.0
2022-05-25 12:20:00,133.14,133.18,132.6,132.8,12452.0,126.904,126.9421,126.3893,126.5799,12452.0
2022-05-25 12:30:00,132.87,132.94,132.61,132.8,8356.0,126.6466,126.7133,126.3988,126.5799,8356.0
2022-05-25 12:40:00,132.73,133.04,132.64,132.9,11736.0,126.5132,126.8086,126.4274,126.6752,11736.0
2022-05-25 12:50:00,132.88,133.0,132.73,132.95,11678.0,126.6561,126.7705,126.5132,126.7229,11678.0
2022-05-25 13:00:00,132.89,132.94,132.73,132.81,12564.0,126.6657,126.7133,126.5132,126.5894,12564.0
2022-05-25 13:10:00,132.83,132.96,132.59,132.79,13395.0,126.6085,126.7324,126.3797,126.5704,13395.0
2022-05-25 13:20:00,132.71,132.81,132.58,132.77,5132.0,126.4941,126.5894,126.3702,126.5513,5132.0
2022-05-25 13:30:00,132.76,133.33,132.75,133.18,22066.0,126.5418,127.0851,126.5322,126.9421,22066.0
2022-05-25 13:40:00,133.16,133.24,132.96,132.97,20074.0,126.923,126.9993,126.7324,126.7419,20074.0
2022-05-25 13:50:00,132.99,132.99,132.53,132.67,11154.0,126.761,126.761,126.3225,126.456,11154.0
2022-05-25 14:00:00,132.63,133.21,131.98,132.34,29422.0,126.4179,126.9707,125.7983,126.1414,29422.0
2022-05-25 14:10:00,132.39,133.11,132.3,132.78,22762.0,126.1891,126.8754,126.1033,126.5608,22762.0
2022-05-25 14:20:00,132.71,133.35,132.71,133.27,14661.0,126.4941,127.1041,126.4941,127.0279,14661.0
2022-05-25 14:30:00,133.3,133.82,133.3,133.65,27017.0,127.0565,127.5521,127.0565,127.3901,27017.0
2022-05-25 14:40:00,133.66,133.89,133.46,133.48,21345.0,127.3996,127.6188,127.209,127.228,21345.0
2022-05-25 14:50:00,133.61,134.11,133.56,134.08,20766.0,127.352,127.8285,127.3043,127.7999,20766.0
2022-05-25 15:00:00,134.05,135.0,133.99,134.97,40842.0,127.7713,128.6768,127.7142,128.6483,40842.0
2022-05-25 15:10:00,134.97,135.2,134.74,134.91,42550.0,128.6483,128.8675,128.429,128.5911,42550.0
2022-05-25 15:20:00,134.81,135.28,134.81,135.03,82607.0,128.4957,128.9437,128.4957,128.7054,82607.0
2022-05-25 15:30:00,135.09,135.28,134.48,134.53,71521.0,128.7626,128.9437,128.1812,128.2289,71521.0
2022-05-25 15:40:00,134.54,134.54,134.05,134.23,84533.0,128.2384,128.2384,127.7713,127.9429,84533.0
2022-05-25 15:50:00,134.21,134.21,133.8,134.08,185945.0,127.9238,127.9238,127.5331,127.7999,185945.0
2022-05-26 09:30:00,135.74,136.63,133.68,136.18,34984.0,129.3822,130.2305,127.4187,129.8016,34984.0
2022-05-26 09:40:00,136.1,136.83,136.03,136.6,49835.0,129.7253,130.4211,129.6586,130.2019,49835.0
2022-05-26 09:50:00,136.57,137.15,136.57,136.94,11245.0,130.1733,130.7261,130.1733,130.526,11245.0
2022-05-26 10:00:00,137.06,137.06,136.52,136.58,13353.0,130.6404,130.6404,130.1257,130.1828,13353.0
2022-05-26 10:10:00,136.44,136.58,136.38,136.43,8726.0,130.0494,130.1828,129.9922,130.0399,8726.0
2022-05-26 10:20:00,136.46,136.72,136.34,136.53,15607.0,130.0685,130.3163,129.9541,130.1352,15607.0
2022-05-26 10:30:00,136.57,136.79,136.43,136.72,18579.0,130.1733,130.383,130.0399,130.3163,18579.0
2022-05-26 10:40:00,136.66,136.75,135.92,135.99,17399.0,130.2591,130.3449,129.5538,129.6205,17399.0
2022-05-26 10:50:00,136.05,136.21,136.01,136.21,12439.0,129.6777,129.8302,129.6395,129.8302,12439.0
2022-05-26 11:00:00,136.19,136.33,136.0,136.0,14445.0,129.8111,129.9446,129.63,129.63,14445.0
2022-05-26 11:10:00,136.04,136.26,135.99,136.25,12991.0,129.6681,129.8778,129.6205,129.8683,12991.0
2022-05-26 11:20:00,136.23,136.25,135.92,135.98,11053.0,129.8492,129.8683,129.5538,129.6109,11053.0
2022-05-26 11:30:00,135.98,136.06,135.74,135.85,13500.0,129.6109,129.6872,129.3822,129.487,13500.0
2022-05-26 11:40:00,135.87,135.95,135.59,135.72,11102.0,129.5061,129.5823,129.2392,129.3631,11102.0
2022-05-26 11:50:00,135.69,135.88,135.58,135.85,9290.0,129.3345,129.5156,129.2297,129.487,9290.0
2022-05-26 12:00:00,135.8,136.01,135.77,135.79,10585.0,129.4394,129.6395,129.4108,129.4298,10585.0
2022-05-26 12:10:00,135.85,136.0,135.78,136.0,22714.0,129.487,129.63,129.4203,129.63,22714.0
2022-05-26 12:20:00,136.06,136.24,135.99,136.13,9247.0,129.6872,129.8588,129.6205,129.7539,9247.0
2022-05-26 12:30:00,136.12,136.24,136.07,136.23,10402.0,129.7444,129.8588,129.6967,129.8492,10402.0
2022-05-26 12:40:00,136.31,136.39,136.24,136.39,8196.0,129.9255,130.0017,129.8588,130.0017,8196.0
2022-05-26 12:50:00,136.35,136.55,136.33,136.47,11520.0,129.9636,130.1542,129.9446,130.078,11520.0
2022-05-26 13:00:00,136.46,136.78,136.46,136.77,9711.0,130.0685,130.3735,130.0685,130.3639,9711.0
2022-05-26 13:10:00,136.8,136.95,136.72,136.8,15695.0,130.3925,130.5355,130.3163,130.3925,15695.0
2022-05-26 13:20:00,136.76,136.82,136.64,136.7,8039.0,130.3544,130.4116,130.24,130.2972,8039.0
2022-05-26 13:30:00,136.73,136.88,136.65,136.82,9735.0,130.3258,130.4688,130.2496,130.4116,9735.0
2022-05-26 13:40:00,136.82,136.85,136.57,136.72,10067.0,130.4116,130.4402,130.1733,130.3163,10067.0
2022-05-26 13:50:00,136.68,137.1,136.52,137.09,24147.0,130.2782,130.6785,130.1257,130.669,24147.0
2022-05-26 14:00:00,137.13,137.22,136.63,136.82,21819.0,130.7071,130.7929,130.2305,130.4116,21819.0
2022-05-26 14:10:00,136.86,136.86,136.55,136.59,12714.0,130.4497,130.4497,130.1542,130.1924,12714.0
2022-05-26 14:20:00,136.58,136.7,136.52,136.53,18123.0,130.1828,130.2972,130.1257,130.1352,18123.0
2022-05-26 14:30:00,136.55,136.61,136.3,136.35,10198.0,130.1542,130.2114,129.916,129.9636,10198.0
2022-05-26 14:40:00,136.35,136.45,136.22,136.29,13329.0,129.9636,130.0589,129.8397,129.9064,13329.0
2022-05-26 14:50:00,136.27,136.5,136.22,136.45,15542.0,129.8874,130.1066,129.8397,130.0589,15542.0
2022-05-26 15:00:00,136.45,136.53,136.15,136.46,26590.0,130.0589,130.1352,129.773,130.0685,26590.0
2022-05-26 15:10:00,136.48,136.48,136.1,136.26,22579.0,130.0875,130.0875,129.7253,129.8778,22579.0
2022-05-26 15:20:00,136.22,136.43,136.07,136.36,28586.0,129.8397,130.0399,129.6967,129.9731,28586.0
2022-05-26 15:30:00,136.36,136.54,136.16,136.41,40105.0,129.9731,130.1447,129.7825,130.0208,40105.0
2022-05-26 15:40:00,136.41,136.84,136.38,136.82,31988.0,130.0208,130.4307,129.9922,130.4116,31988.0
2022-05-26 15:50:00,136.85,136.98,136.08,136.28,101092.0,130.4402,130.5641,129.7063,129.8969,101092.0
2022-05-27 09:30:00,137.6,138.06,137.09,137.49,47159.0,131.1551,131.5935,130.669,131.0502,47159.0
2022-05-27 09:40:00,137.94,138.08,137.27,137.37,32681.0,131.4791,131.6126,130.8405,130.9358,32681.0
2022-05-27 09:50:00,137.35,137.9,137.23,137.52,61976.0,130.9168,131.441,130.8024,131.0788,61976.0
2022-05-27 10:00:00,137.5,138.04,137.43,137.76,9737.0,131.0598,131.5745,130.993,131.3076,9737.0
2022-05-27 10:10:00,137.88,137.89,137.46,137.78,18581.0,131.422,131.4315,131.0216,131.3266,18581.0
2022-05-27 10:20:00,137.73,137.81,137.41,137.49,13197.0,131.279,131.3552,130.974,131.0502,13197.0
2022-05-27 10:30:00,137.53,137.82,137.52,137.58,18930.0,131.0883,131.3648,131.0788,131.136,18930.0
2022-05-27 10:40:00,137.46,137.65,137.23,137.65,13121.0,131.0216,131.2027,130.8024,131.2027,13121.0
2022-05-27 10:50:00,137.65,137.77,137.53,137.77,17016.0,131.2027,131.3171,131.0883,131.3171,17016.0
2022-05-27 11:00:00,137.82,138.21,137.68,138.11,18948.0,131.3648,131.7365,131.2313,131.6412,18948.0
2022-05-27 11:10:00,138.08,138.58,138.02,138.51,13091.0,131.6126,132.0892,131.5554,132.0224,13091.0
2022-05-27 11:20:00,138.52,138.71,138.26,138.42,10844.0,132.032,132.2131,131.7842,131.9367,10844.0
2022-05-27 11:30:00,138.4,138.47,138.24,138.45,17935.0,131.9176,131.9843,131.7651,131.9653,17935.0
2022-05-27 11:40:00,138.44,138.72,138.41,138.63,13887.0,131.9557,132.2226,131.9271,132.1368,13887.0
2022-05-27 11:50:00,138.66,139.02,138.54,138.68,17099.0,132.1654,132.5086,132.051,132.1845,17099.0
2022-05-27 12:00:00,138.72,138.84,138.65,138.74,16533.0,132.2226,132.337,132.1559,132.2417,16533.0
2022-05-27 12:10:00,138.74,138.9,138.56,138.62,12463.0,132.2417,132.3942,132.0701,132.1273,12463.0
2022-05-27 12:20:00,138.62,138.7,138.55,138.7,6360.0,132.1273,132.2035,132.0606,132.2035,6360.0
2022-05-27 12:30:00,138.71,138.84,138.61,138.8,7814.0,132.2131,132.337,132.1178,132.2989,7814.0
2022-05-27 12:40:00,138.81,138.84,138.43,138.44,7293.0,132.3084,132.337,131.9462,131.9557,7293.0
2022-05-27 12:50:00,138.43,138.67,138.31,138.49,10796.0,131.9462,132.1749,131.8318,132.0034,10796.0
2022-05-27 13:00:00,138.52,138.71,138.47,138.69,11734.0,132.032,132.2131,131.9843,132.194,11734.0
2022-05-27 13:10:00,138.74,138.75,138.54,138.69,15470.0,132.2417,132.2512,132.051,132.194,15470.0
2022-05-27 13:20:00,138.68,138.69,138.39,138.4,35150.0,132.1845,132.194,131.9081,131.9176,35150.0
2022-05-27 13:30:00,138.41,138.61,138.39,138.51,18307.0,131.9271,132.1178,131.9081,132.0224,18307.0
2022-05-27 13:40:00,138.5,138.59,138.4,138.4,22785.0,132.0129,132.0987,131.9176,131.9176,22785.0
2022-05-27 13:50:00,138.38,138.79,138.38,138.68,17501.0,131.8985,132.2893,131.8985,132.1845,17501.0
2022-05-27 14:00:00,138.67,138.71,138.43,138.64,15877.0,132.1749,132.2131,131.9462,132.1464,15877.0
2022-05-27 14:10:00,138.65,138.82,138.63,138.78,11298.0,132.1559,132.3179,132.1368,132.2798,11298.0
2022-05-27 14:20:00,138.75,138.91,138.7,138.78,10042.0,132.2512,132.4037,132.2035,132.2798,10042.0
2022-05-27 14:30:00,138.79,138.83,138.54,138.63,19600.0,132.2893,132.3275,132.051,132.1368,19600.0
2022-05-27 14:40:00,138.58,138.6,138.42,138.6,6240.0,132.0892,132.1082,131.9367,132.1082,6240.0
2022-05-27 14:50:00,138.63,138.99,138.58,138.88,24899.0,132.1368,132.48,132.0892,132.3751,24899.0
2022-05-27 15:00:00,138.88,139.18,138.86,139.15,12396.0,132.3751,132.6611,132.3561,132.6325,12396.0
2022-05-27 15:10:00,139.15,139.25,139.08,139.25,17258.0,132.6325,132.7278,132.5657,132.7278,17258.0
2022-05-27 15:20:00,139.25,139.48,139.16,139.41,15771.0,132.7278,132.947,132.642,132.8803,15771.0
2022-05-27 15:30:00,139.39,139.57,139.34,139.45,42719.0,132.8612,133.0328,132.8136,132.9184,42719.0
2022-05-27 15:40:00,139.44,139.67,139.42,139.52,37291.0,132.9089,133.1281,132.8898,132.9851,37291.0
2022-05-27 15:50:00,139.57,139.88,139.29,139.87,141982.0,133.0328,133.3283,132.7659,133.3187,141982.0
2022-05-31 09:30:00,138.35,138.66,136.86,137.6,78940.0,131.8699,132.1654,130.4497,131.1551,78940.0
2022-05-31 09:40:00,137.64,137.75,137.08,137.16,47628.0,131.1932,131.298,130.6594,130.7357,47628.0
2022-05-31 09:50:00,137.12,137.58,136.96,137.27,20986.0,130.6975,131.136,130.545,130.8405,20986.0
2022-05-31 10:00:00,137.17,137.43,136.81,136.99,40662.0,130.7452,130.993,130.4021,130.5736,40662.0
2022-05-31 10:10:00,137.03,137.84,137.03,137.84,40710.0,130.6118,131.3838,130.6118,131.3838,40710.0
2022-05-31 10:20:00,137.92,138.2,137.32,137.34,33113.0,131.4601,131.727,130.8882,130.9072,33113.0
2022-05-31 10:30:00,137.36,137.73,137.35,137.53,55384.0,130.9263,131.279,130.9168,131.0883,55384.0
2022-05-31 10:40:00,137.58,137.89,137.44,137.48,26710.0,131.136,131.4315,131.0026,131.0407,26710.0
2022-05-31 10:50:00,137.49,137.71,137.41,137.48,22534.0,131.0502,131.2599,130.974,131.0407,22534.0
2022-05-31 11:00:00,137.45,137.56,137.15,137.25,29135.0,131.0121,131.1169,130.7261,130.8215,29135.0
2022-05-31 11:10:00,137.27,137.37,137.0,137.3,30135.0,130.8405,130.9358,130.5832,130.8691,30135.0
2022-05-31 11:20:00,137.26,137.79,137.22,137.63,20589.0,130.831,131.3362,130.7929,131.1837,20589.0
2022-05-31 11:30:00,137.65,137.82,137.38,137.82,12776.0,131.2027,131.3648,130.9454,131.3648,12776.0
2022-05-31 11:40:00,137.83,137.88,137.7,137.85,11547.0,131.3743,131.422,131.2504,131.3934,11547.0
2022-05-31 11:50:00,137.87,138.26,137.84,138.23,13561.0,131.4124,131.7842,131.3838,131.7556,13561.0
2022-05-31 12:00:00,138.24,138.46,138.11,138.16,12755.0,131.7651,131.9748,131.6412,131.6888,12755.0
2022-05-31 12:10:00,138.12,138.36,138.12,138.36,18615.0,131.6507,131.8795,131.6507,131.8795,18615.0
2022-05-31 12:20:00,138.41,138.5,138.22,138.5,13682.0,131.9271,132.0129,131.746,132.0129,13682.0
2022-05-31 12:30:00,138.5,138.89,138.5,138.86,9138.0,132.0129,132.3846,132.0129,132.3561,9138.0
2022-05-31 12:40:00,138.93,139.08,138.84,138.95,9514.0,132.4228,132.5657,132.337,132.4418,9514.0
2022-05-31 12:50:00,139.02,139.13,138.73,138.79,14952.0,132.5086,132.6134,132.2321,132.2893,14952.0
2022-05-31 13:00:00,138.77,139.04,138.37,139.02,18957.0,132.2703,132.5276,131.889,132.5086,18957.0
2022-05-31 13:10:00,138.97,139.14,138.58,138.7,15064.0,132.4609,132.6229,132.0892,132.2035,15064.0
2022-05-31 13:20:00,138.71,138.93,138.68,138.83,12391.0,132.2131,132.4228,132.1845,132.3275,12391.0
2022-05-31 13:30:00,138.78,139.18,138.78,139.0,20266.0,132.2798,132.6611,132.2798,132.4895,20266.0
2022-05-31 13:40:00,139.04,139.61,139.03,139.56,13755.0,132.5276,133.0709,132.5181,133.0233,13755.0
2022-05-31 13:50:00,139.47,139.99,139.46,139.97,21755.0,132.9375,133.4331,132.9279,133.4141,21755.0
2022-05-31 14:00:00,139.88,140.03,139.47,139.47,14758.0,133.3283,133.4713,132.9375,132.9375,14758.0
2022-05-31 14:10:00,139.46,139.58,139.32,139.42,15397.0,132.9279,133.0423,132.7945,132.8898,15397.0
2022-05-31 14:20:00,139.42,139.5,139.12,139.27,21740.0,132.8898,132.9661,132.6039,132.7468,21740.0
2022-05-31 14:30:00,139.26,139.41,139.12,139.38,40093.0,132.7373,132.8803,132.6039,132.8517,40093.0
2022-05-31 14:40:00,139.42,139.42,138.52,138.72,15750.0,132.8898,132.8898,132.032,132.2226,15750.0
2022-05-31 14:50:00,138.7,138.86,138.47,138.64,22275.0,132.2035,132.3561,131.9843,132.1464,22275.0
2022-05-31 15:00:00,138.63,138.7,138.32,138.68,21205.0,132.1368,132.2035,131.8413,132.1845,21205.0
2022-05-31 15:10:00,138.68,139.07,138.4,138.69,22531.0,132.1845,132.5562,131.9176,132.194,22531.0
2022-05-31 15:20:00,138.71,139.12,138.7,139.09,19678.0,132.2131,132.6039,132.2035,132.5753,19678.0
2022-05-31 15:30:00,139.09,139.45,139.08,139.34,29513.0,132.5753,132.9184,132.5657,132.8136,29513.0
2022-05-31 15:40:00,139.32,139.39,139.0,139.1,47529.0,132.7945,132.8612,132.4895,132.5848,47529.0
2022-05-31 15:50:00,139.07,139.55,138.41,138.59,184388.0,132.5562,133.0137,131.9271,132.0987,184388.0
2022-06-01 09:30:00,139.94,140.25,138.51,138.52,41520.0,133.3855,133.6809,132.0224,132.032,41520.0
2022-06-01 09:40:00,138.53,138.83,138.27,138.57,19150.0,132.0415,132.3275,131.7937,132.0796,19150.0
2022-06-01 09:50:00,138.41,138.58,138.01,138.28,10255.0,131.9271,132.0892,131.5459,131.8032,10255.0
2022-06-01 10:00:00,138.35,138.46,137.25,137.38,27087.0,131.8699,131.9748,130.8215,130.9454,27087.0
2022-06-01 10:10:00,137.35,137.52,137.14,137.19,29551.0,130.9168,131.0788,130.7166,130.7643,29551.0
2022-06-01 10:20:00,137.22,137.26,136.81,136.82,26956.0,130.7929,130.831,130.4021,130.4116,26956.0
2022-06-01 10:30:00,136.88,137.16,136.79,137.15,26920.0,130.4688,130.7357,130.383,130.7261,26920.0
2022-06-01 10:40:00,137.18,137.23,136.89,137.08,23492.0,130.7547,130.8024,130.4783,130.6594,23492.0
2022-06-01 10:50:00,137.1,137.51,137.07,137.38,19409.0,130.6785,131.0693,130.6499,130.9454,19409.0
2022-06-01 11:00:00,137.38,137.47,137.17,137.22,18984.0,130.9454,131.0312,130.7452,130.7929,18984.0
2022-06-01 11:10:00,137.25,137.45,137.21,137.42,18998.0,130.8215,131.0121,130.7833,130.9835,18998.0
2022-06-01 11:20:00,137.35,137.35,137.01,137.17,15023.0,130.9168,130.9168,130.5927,130.7452,15023.0
2022-06-01 11:30:00,137.22,137.52,137.15,137.35,11809.0,130.7929,131.0788,130.7261,130.9168,11809.0
2022-06-01 11:40:00,137.32,137.32,136.78,136.78,15635.0,130.8882,130.8882,130.3735,130.3735,15635.0
2022-06-01 11:50:00,136.72,136.9,136.56,136.61,23194.0,130.3163,130.4879,130.1638,130.2114,23194.0
2022-06-01 12:00:00,136.59,136.74,136.45,136.68,19564.0,130.1924,130.3353,130.0589,130.2782,19564.0
2022-06-01 12:10:00,136.64,137.19,136.62,137.17,12772.0,130.24,130.7643,130.221,130.7452,12772.0
2022-06-01 12:20:00,137.15,137.15,136.9,136.93,21557.0,130.7261,130.7261,130.4879,130.5164,21557.0
2022-06-01 12:30:00,136.93,137.32,136.92,137.24,25119.0,130.5164,130.8882,130.5069,130.8119,25119.0
2022-06-01 12:40:00,137.21,137.33,136.97,136.97,17165.0,130.7833,130.8977,130.5546,130.5546,17165.0
2022-06-01 12:50:00,137.01,137.19,136.78,137.19,14308.0,130.5927,130.7643,130.3735,130.7643,14308.0
2022-06-01 13:00:00,137.19,137.39,137.09,137.39,7458.0,130.7643,130.9549,130.669,130.9549,7458.0
2022-06-01 13:10:00,137.38,137.61,137.29,137.56,13370.0,130.9454,131.1646,130.8596,131.1169,13370.0
2022-06-01 13:20:00,137.58,137.9,137.46,137.79,25407.0,131.136,131.441,131.0216,131.3362,25407.0
2022-06-01 13:30:00,137.78,138.22,137.77,138.21,15864.0,131.3266,131.746,131.3171,131.7365,15864.0
2022-06-01 13:40:00,138.2,138.42,138.18,138.25,14122.0,131.727,131.9367,131.7079,131.7746,14122.0
2022-06-01 13:50:00,138.16,138.45,138.05,138.38,20481.0,131.6888,131.9653,131.584,131.8985,20481.0
2022-06-01 14:00:00,138.38,138.46,138.13,138.29,24045.0,131.8985,131.9748,131.6602,131.8127,24045.0
2022-06-01 14:10:00,138.34,138.34,137.96,138.01,10313.0,131.8604,131.8604,131.4982,131.5459,10313.0
2022-06-01 14:20:00,137.95,138.63,137.95,138.39,12271.0,131.4887,132.1368,131.4887,131.9081,12271.0
2022-06-01 14:30:00,138.43,138.6,138.37,138.38,13703.0,131.9462,132.1082,131.889,131.8985,13703.0
2022-06-01 14:40:00,138.37,138.73,138.31,138.55,12159.0,131.889,132.2321,131.8318,132.0606,12159.0
2022-06-01 14:50:00,138.55,138.6,138.22,138.34,14393.0,132.0606,132.1082,131.746,131.8604,14393.0
2022-06-01 15:00:00,138.34,138.46,138.16,138.33,11669.0,131.8604,131.9748,131.6888,131.8509,11669.0
2022-06-01 15:10:00,138.29,138.66,138.29,138.51,15374.0,131.8127,132.1654,131.8127,132.0224,15374.0
2022-06-01 15:20:00,138.52,138.61,138.31,138.42,16147.0,132.032,132.1178,131.8318,131.9367,16147.0
2022-06-01 15:30:00,138.42,138.77,138.27,138.74,28660.0,131.9367,132.2703,131.7937,132.2417,28660.0
2022-06-01 15:40:00,138.79,138.9,138.54,138.67,36899.0,132.2893,132.3942,132.051,132.1749,36899.0
2022-06-01 15:50:00,138.66,138.81,137.7,137.72,109586.0,132.1654,132.3084,131.2504,131.2694,109586.0
2022-06-02 09:30:00,139.51,139.64,138.27,138.8,39172.0,132.9756,133.0995,131.7937,132.2989,39172.0
2022-06-02 09:40:00,138.77,138.92,137.96,138.81,13946.0,132.2703,132.4132,131.4982,132.3084,13946.0
2022-06-02 09:50:00,138.74,138.84,137.97,138.84,21179.0,132.2417,132.337,131.5077,132.337,21179.0
2022-06-02 10:00:00,138.79,138.97,138.01,138.01,14811.0,132.2893,132.4609,131.5459,131.5459,14811.0
2022-06-02 10:10:00,138.17,139.06,138.15,138.33,15513.0,131.6984,132.5467,131.6793,131.8509,15513.0
2022-06-02 10:20:00,138.38,138.41,137.45,137.83,14875.0,131.8985,131.9271,131.0121,131.3743,14875.0
2022-06-02 10:30:00,137.69,138.28,137.69,138.15,10701.0,131.2409,131.8032,131.2409,131.6793,10701.0
2022-06-02 10:40:00,138.21,138.35,138.03,138.12,9107.0,131.7365,131.8699,131.5649,131.6507,9107.0
2022-06-02 10:50:00,138.12,138.4,138.04,138.4,9154.0,131.6507,131.9176,131.5745,131.9176,9154.0
2022-06-02 11:00:00,138.39,138.71,138.3,138.67,8740.0,131.9081,132.2131,131.8223,132.1749,8740.0
2022-06-02 11:10:00,138.76,138.93,138.7,138.74,7671.0,132.2607,132.4228,132.2035,132.2417,7671.0
2022-06-02 11:20:00,138.73,138.93,138.64,138.72,9033.0,132.2321,132.4228,132.1464,132.2226,9033.0
2022-06-02 11:30:00,138.75,138.76,138.54,138.59,7833.0,132.2512,132.2607,132.051,132.0987,7833.0
2022-06-02 11:40:00,138.61,139.24,138.61,139.24,6212.0,132.1178,132.7183,132.1178,132.7183,6212.0
2022-06-02 11:50:00,139.24,139.29,138.86,138.92,7832.0,132.7183,132.7659,132.3561,132.4132,7832.0
2022-06-02 12:00:00,138.9,139.06,138.75,138.92,7981.0,132.3942,132.5467,132.2512,132.4132,7981.0
2022-06-02 12:10:00,138.96,139.22,138.9,139.15,12192.0,132.4514,132.6992,132.3942,132.6325,12192.0
2022-06-02 12:20:00,139.15,139.63,139.12,139.63,18261.0,132.6325,133.09,132.6039,133.09,18261.0
2022-06-02 12:30:00,139.64,139.78,139.51,139.71,19131.0,133.0995,133.233,132.9756,133.1662,19131.0
2022-06-02 12:40:00,139.73,139.84,139.48,139.48,7886.0,133.1853,133.2901,132.947,132.947,7886.0
2022-06-02 12:50:00,139.51,139.63,139.28,139.3,7773.0,132.9756,133.09,132.7564,132.7754,7773.0
2022-06-02 13:00:00,139.32,139.36,139.19,139.28,10060.0,132.7945,132.8326,132.6706,132.7564,10060.0
2022-06-02 13:10:00,139.32,139.38,139.12,139.3,17062.0,132.7945,132.8517,132.6039,132.7754,17062.0
2022-06-02 13:20:00,139.27,139.43,139.11,139.37,18329.0,132.7468,132.8994,132.5943,132.8422,18329.0
2022-06-02 13:30:00,139.34,139.47,139.27,139.36,6969.0,132.8136,132.9375,132.7468,132.8326,6969.0
2022-06-02 13:40:00,139.37,139.69,139.28,139.69,15284.0,132.8422,133.1472,132.7564,133.1472,15284.0
2022-06-02 13:50:00,139.72,139.81,139.52,139.63,18623.0,133.1758,133.2616,132.9851,133.09,18623.0
2022-06-02 14:00:00,139.58,139.99,139.51,139.91,23487.0,133.0423,133.4331,132.9756,133.3569,23487.0
2022-06-02 14:10:00,139.89,140.12,139.86,139.9,13567.0,133.3378,133.557,133.3092,133.3473,13567.0
2022-06-02 14:20:00,139.86,139.88,139.68,139.77,9297.0,133.3092,133.3283,133.1376,133.2234,9297.0
2022-06-02 14:30:00,139.84,140.02,139.84,139.98,9042.0,133.2901,133.4617,133.2901,133.4236,9042.0
2022-06-02 14:40:00,139.95,139.98,139.82,139.86,9260.0,133.395,133.4236,133.2711,133.3092,9260.0
2022-06-02 14:50:00,139.84,139.89,139.62,139.65,15591.0,133.2901,133.3378,133.0805,133.109,15591.0
2022-06-02 15:00:00,139.65,140.05,139.63,139.98,12897.0,133.109,133.4903,133.09,133.4236,12897.0
2022-06-02 15:10:00,139.96,140.23,139.93,140.23,19849.0,133.4045,133.6619,133.3759,133.6619,19849.0
2022-06-02 15:20:00,140.24,140.57,140.21,140.29,43244.0,133.6714,133.986,133.6428,133.7191,43244.0
2022-06-02 15:30:00,140.3,140.62,140.3,140.55,38660.0,133.7286,134.0336,133.7286,133.9669,38660.0
2022-06-02 15:40:00,140.53,140.77,140.48,140.64,32318.0,133.9478,134.1766,133.9002,134.0527,32318.0
2022-06-02 15:50:00,140.72,140.92,140.6,140.91,114680.0,134.1289,134.3196,134.0146,134.31,114680.0
2022-06-03 09:30:00,139.64,140.21,139.35,140.12,18284.0,133.0995,133.6428,132.8231,133.557,18284.0
2022-06-03 09:40:00,140.16,140.47,139.69,139.81,10891.0,133.5952,133.8906,133.1472,133.2616,10891.0
2022-06-03 09:50:00,139.67,140.33,139.53,140.3,14658.0,133.1281,133.7572,132.9947,133.7286,14658.0
2022-06-03 10:00:00,140.38,140.6,139.96,140.25,21549.0,133.8049,134.0146,133.4045,133.6809,21549.0
2022-06-03 10:10:00,140.24,140.96,140.01,140.7,48609.0,133.6714,134.3577,133.4522,134.1099,48609.0
2022-06-03 10:20:00,140.63,140.73,140.23,140.43,5322.0,134.0431,134.1385,133.6619,133.8525,5322.0
2022-06-03 10:30:00,140.35,140.47,139.91,139.97,4361.0,133.7763,133.8906,133.3569,133.4141,4361.0
2022-06-03 10:40:00,139.98,140.4,139.82,140.28,10376.0,133.4236,133.8239,133.2711,133.7095,10376.0
2022-06-03 10:50:00,140.43,140.43,140.09,140.3,7462.0,133.8525,133.8525,133.5284,133.7286,7462.0
2022-06-03 11:00:00,140.32,140.36,139.62,139.62,7865.0,133.7477,133.7858,133.0805,133.0805,7865.0
2022-06-03 11:10:00,139.67,139.7,139.47,139.6,10632.0,133.1281,133.1567,132.9375,133.0614,10632.0
2022-06-03 11:20:00,139.65,139.8,139.5,139.68,9312.0,133.109,133.252,132.9661,133.1376,9312.0
2022-06-03 11:30:00,139.63,139.91,139.47,139.86,10795.0,133.09,133.3569,132.9375,133.3092,10795.0
2022-06-03 11:40:00,139.86,139.96,139.61,139.7,8330.0,133.3092,133.4045,133.0709,133.1567,8330.0
2022-06-03 11:50:00,139.64,139.76,139.4,139.76,9601.0,133.0995,133.2139,132.8708,133.2139,9601.0
2022-06-03 12:00:00,139.83,139.97,139.61,139.65,3604.0,133.2806,133.4141,133.0709,133.109,3604.0
2022-06-03 12:10:00,139.68,139.79,139.53,139.55,6915.0,133.1376,133.2425,132.9947,133.0137,6915.0
2022-06-03 12:20:00,139.43,139.81,139.43,139.75,3277.0,132.8994,133.2616,132.8994,133.2044,3277.0
2022-06-03 12:30:00,139.74,139.87,139.58,139.87,10968.0,133.1948,133.3187,133.0423,133.3187,10968.0
2022-06-03 12:40:00,139.88,139.9,139.71,139.9,2788.0,133.3283,133.3473,133.1662,133.3473,2788.0
2022-06-03 12:50:00,139.86,140.3,139.68,140.18,12671.0,133.3092,133.7286,133.1376,133.6142,12671.0
2022-06-03 13:00:00,140.2,140.53,140.19,140.35,3370.0,133.6333,133.9478,133.6238,133.7763,3370.0
2022-06-03 13:10:00,140.35,140.43,139.81,139.9,9452.0,133.7763,133.8525,133.2616,133.3473,9452.0
2022-06-03 13:20:00,139.74,140.19,139.74,140.19,7644.0,133.1948,133.6238,133.1948,133.6238,7644.0
2022-06-03 13:30:00,140.19,140.28,140.04,140.23,17842.0,133.6238,133.7095,133.4808,133.6619,17842.0
2022-06-03 13:40:00,140.24,140.41,139.97,140.39,16462.0,133.6714,133.8335,133.4141,133.8144,16462.0
2022-06-03 13:50:00,140.35,140.5,140.22,140.44,10895.0,133.7763,133.9192,133.6524,133.862,10895.0
2022-06-03 14:00:00,140.32,140.66,140.23,140.57,11808.0,133.7477,134.0717,133.6619,133.986,11808.0
2022-06-03 14:10:00,140.59,140.74,140.53,140.64,14664.0,134.005,134.148,133.9478,134.0527,14664.0
2022-06-03 14:20:00,140.66,140.74,140.41,140.61,17419.0,134.0717,134.148,133.8335,134.0241,17419.0
2022-06-03 14:30:00,140.56,140.56,140.12,140.19,5673.0,133.9764,133.9764,133.557,133.6238,5673.0
2022-06-03 14:40:00,140.09,140.46,140.09,140.38,7640.0,133.5284,133.8811,133.5284,133.8049,7640.0
2022-06-03 14:50:00,140.41,140.53,140.35,140.42,6344.0,133.8335,133.9478,133.7763,133.843,6344.0
2022-06-03 15:00:00,140.49,140.55,140.35,140.36,18423.0,133.9097,133.9669,133.7763,133.7858,18423.0
2022-06-03 15:10:00,140.39,140.47,140.16,140.23,13229.0,133.8144,133.8906,133.5952,133.6619,13229.0
2022-06-03 15:20:00,140.32,140.62,140.21,140.62,13470.0,133.7477,134.0336,133.6428,134.0336,13470.0
2022-06-03 15:30:00,140.68,140.79,140.57,140.66,19452.0,134.0908,134.1957,133.986,134.0717,19452.0
2022-06-03 15:40:00,140.69,140.73,140.32,140.37,22167.0,134.1003,134.1385,133.7477,133.7953,22167.0
2022-06-03 15:50:00,140.4,140.58,140.21,140.34,150727.0,133.8239,133.9955,133.6428,133.7667,150727.0
2022-06-06 09:30:00,142.29,142.29,141.61,142.02,57000.0,135.6254,135.6254,134.9772,135.368,57000.0
2022-06-06 09:40:00,141.99,142.26,141.47,141.86,15388.0,135.3394,135.5968,134.8438,135.2155,15388.0
2022-06-06 09:50:00,141.75,141.87,141.5,141.68,15750.0,135.1107,135.2251,134.8724,135.044,15750.0
2022-06-06 10:00:00,141.7,142.25,141.64,142.0,17090.0,135.063,135.5873,135.0058,135.349,17090.0
2022-06-06 10:10:00,141.96,142.08,141.71,141.98,16927.0,135.3109,135.4252,135.0726,135.3299,16927.0
2022-06-06 10:20:00,141.93,142.09,141.76,141.94,15288.0,135.2823,135.4348,135.1202,135.2918,15288.0
2022-06-06 10:30:00,141.92,142.04,141.77,141.97,7870.0,135.2727,135.3871,135.1298,135.3204,7870.0
2022-06-06 10:40:00,141.98,142.33,141.85,142.27,10573.0,135.3299,135.6635,135.206,135.6063,10573.0
2022-06-06 10:50:00,142.28,142.38,142.1,142.38,16443.0,135.6159,135.7112,135.4443,135.7112,16443.0
2022-06-06 11:00:00,142.4,142.56,142.33,142.39,13442.0,135.7302,135.8827,135.6635,135.7207,13442.0
2022-06-06 11:10:00,142.38,142.49,142.07,142.09,57327.0,135.7112,135.816,135.4157,135.4348,57327.0
2022-06-06 11:20:00,142.05,142.28,142.01,142.22,15219.0,135.3966,135.6159,135.3585,135.5587,15219.0
2022-06-06 11:30:00,142.23,142.31,142.05,142.05,10024.0,135.5682,135.6445,135.3966,135.3966,10024.0
2022-06-06 11:40:00,142.05,142.53,142.05,142.41,21122.0,135.3966,135.8542,135.3966,135.7398,21122.0
2022-06-06 11:50:00,142.44,142.64,142.4,142.55,34304.0,135.7684,135.959,135.7302,135.8732,34304.0
2022-06-06 12:00:00,142.5,142.7,142.07,142.21,22933.0,135.8256,136.0162,135.4157,135.5491,22933.0
2022-06-06 12:10:00,142.17,142.26,142.05,142.24,28243.0,135.511,135.5968,135.3966,135.5777,28243.0
2022-06-06 12:20:00,142.26,142.32,142.0,142.04,23529.0,135.5968,135.654,135.349,135.3871,23529.0
2022-06-06 12:30:00,141.97,142.2,141.94,142.11,6672.0,135.3204,135.5396,135.2918,135.4538,6672.0
2022-06-06 12:40:00,142.1,142.34,142.08,142.28,10098.0,135.4443,135.6731,135.4252,135.6159,10098.0
2022-06-06 12:50:00,142.25,142.49,142.18,142.43,11855.0,135.5873,135.816,135.5205,135.7588,11855.0
2022-06-06 13:00:00,142.42,142.42,142.04,142.21,125965.0,135.7493,135.7493,135.3871,135.5491,125965.0
2022-06-06 13:10:00,142.19,142.29,142.1,142.25,33145.0,135.5301,135.6254,135.4443,135.5873,33145.0
2022-06-06 13:20:00,142.2,142.34,141.54,141.81,109046.0,135.5396,135.6731,134.9105,135.1679,109046.0
2022-06-06 13:30:00,141.76,141.99,141.71,141.85,14166.0,135.1202,135.3394,135.0726,135.206,14166.0
2022-06-06 13:40:00,141.91,142.05,141.81,141.92,10892.0,135.2632,135.3966,135.1679,135.2727,10892.0
2022-06-06 13:50:00,141.86,142.2,141.86,142.17,15924.0,135.2155,135.5396,135.2155,135.511,15924.0
2022-06-06 14:00:00,142.19,142.22,142.01,142.01,12448.0,135.5301,135.5587,135.3585,135.3585,12448.0
2022-06-06 14:10:00,142.05,142.1,141.81,141.86,57481.0,135.3966,135.4443,135.1679,135.2155,57481.0
2022-06-06 14:20:00,141.85,141.85,141.23,141.3,9105.0,135.206,135.206,134.615,134.6818,9105.0
2022-06-06 14:30:00,141.26,141.4,141.22,141.28,11028.0,134.6436,134.7771,134.6055,134.6627,11028.0
2022-06-06 14:40:00,141.28,141.68,141.28,141.59,10628.0,134.6627,135.044,134.6627,134.9582,10628.0
2022-06-06 14:50:00,141.55,141.57,141.25,141.46,9078.0,134.9201,134.9391,134.6341,134.8343,9078.0
2022-06-06 15:00:00,141.44,141.61,141.36,141.39,14632.0,134.8152,134.9772,134.739,134.7676,14632.0
2022-06-06 15:10:00,141.36,141.42,141.23,141.28,10485.0,134.739,134.7961,134.615,134.6627,10485.0
2022-06-06 15:20:00,141.23,141.37,141.13,141.29,15971.0,134.615,134.7485,134.5197,134.6722,15971.0
2022-06-06 15:30:00,141.26,141.42,141.2,141.29,38187.0,134.6436,134.7961,134.5864,134.6722,38187.0
2022-06-06 15:40:00,141.27,141.56,141.22,141.37,25673.0,134.6532,134.9296,134.6055,134.7485,25673.0
2022-06-06 15:50:00,141.41,141.61,141.29,141.35,83356.0,134.7866,134.9772,134.6722,134.7294,83356.0
2022-06-07 09:30:00,140.6,141.42,140.27,140.43,48246.0,134.0146,134.7961,133.7,133.8525,48246.0
2022-06-07 09:40:00,140.24,140.39,139.66,139.88,26858.0,133.6714,133.8144,133.1186,133.3283,26858.0
2022-06-07 09:50:00,139.96,140.42,139.88,140.01,22305.0,133.4045,133.843,133.3283,133.4522,22305.0
2022-06-07 10:00:00,140.0,140.35,139.91,140.09,27060.0,133.4427,133.7763,133.3569,133.5284,27060.0
2022-06-07 10:10:00,140.14,140.34,139.96,140.26,17914.0,133.5761,133.7667,133.4045,133.6905,17914.0
2022-06-07 10:20:00,140.36,141.27,140.3,141.19,15556.0,133.7858,134.6532,133.7286,134.5769,15556.0
2022-06-07 10:30:00,141.2,141.87,141.17,141.8,15594.0,134.5864,135.2251,134.5579,135.1583,15594.0
2022-06-07 10:40:00,141.87,142.07,141.83,141.96,14186.0,135.2251,135.4157,135.1869,135.3109,14186.0
2022-06-07 10:50:00,141.99,142.15,141.87,142.06,14448.0,135.3394,135.492,135.2251,135.4062,14448.0
2022-06-07 11:00:00,142.16,142.32,142.14,142.32,24252.0,135.5015,135.654,135.4824,135.654,24252.0
2022-06-07 11:10:00,142.36,142.57,142.26,142.3,28084.0,135.6921,135.8923,135.5968,135.6349,28084.0
2022-06-07 11:20:00,142.34,142.44,141.99,142.11,91498.0,135.6731,135.7684,135.3394,135.4538,91498.0
2022-06-07 11:30:00,142.08,142.18,141.89,142.11,40439.0,135.4252,135.5205,135.2441,135.4538,40439.0
2022-06-07 11:40:00,142.11,142.25,141.9,141.93,27409.0,135.4538,135.5873,135.2537,135.2823,27409.0
2022-06-07 11:50:00,141.94,142.08,141.63,141.86,42380.0,135.2918,135.4252,134.9963,135.2155,42380.0
2022-06-07 12:00:00,141.88,141.99,141.64,141.7,14242.0,135.2346,135.3394,135.0058,135.063,14242.0
2022-06-07 12:10:00,141.7,141.82,141.4,141.41,8548.0,135.063,135.1774,134.7771,134.7866,8548.0
2022-06-07 12:20:00,141.46,141.78,141.38,141.74,8698.0,134.8343,135.1393,134.758,135.1012,8698.0
2022-06-07 12:30:00,141.72,141.9,141.59,141.86,17032.0,135.0821,135.2537,134.9582,135.2155,17032.0
2022-06-07 12:40:00,141.93,142.43,141.93,142.43,6802.0,135.2823,135.7588,135.2823,135.7588,6802.0
2022-06-07 12:50:00,142.36,142.53,142.3,142.45,15514.0,135.6921,135.8542,135.6349,135.7779,15514.0
2022-06-07 13:00:00,142.45,142.68,142.41,142.68,20268.0,135.7779,135.9971,135.7398,135.9971,20268.0
2022-06-07 13:10:00,142.75,142.94,142.65,142.88,27593.0,136.0639,136.245,135.9685,136.1878,27593.0
2022-06-07 13:20:00,142.86,143.1,142.83,142.98,8345.0,136.1687,136.3975,136.1401,136.2831,8345.0
2022-06-07 13:30:00,142.98,143.19,142.91,143.19,16179.0,136.2831,136.4832,136.2164,136.4832,16179.0
2022-06-07 13:40:00,143.22,143.3,143.1,143.26,19574.0,136.5118,136.5881,136.3975,136.55,19574.0
2022-06-07 13:50:00,143.29,143.36,143.21,143.24,16611.0,136.5786,136.6453,136.5023,136.5309,16611.0
2022-06-07 14:00:00,143.23,143.63,143.19,143.63,46230.0,136.5214,136.9026,136.4832,136.9026,46230.0
2022-06-07 14:10:00,143.63,143.64,143.39,143.56,28364.0,136.9026,136.9122,136.6739,136.8359,28364.0
2022-06-07 14:20:00,143.56,143.64,143.41,143.56,50458.0,136.8359,136.9122,136.6929,136.8359,50458.0
2022-06-07 14:30:00,143.55,143.92,143.49,143.92,17415.0,136.8264,137.179,136.7692,137.179,17415.0
2022-06-07 14:40:00,143.94,144.07,143.78,143.93,69722.0,137.1981,137.322,137.0456,137.1886,69722.0
2022-06-07 14:50:00,143.9,144.15,143.81,144.06,34405.0,137.16,137.3983,137.0742,137.3125,34405.0
2022-06-07 15:00:00,144.09,144.49,144.03,144.47,30412.0,137.3411,137.7224,137.2839,137.7033,30412.0
2022-06-07 15:10:00,144.47,144.63,144.38,144.54,69222.0,137.7033,137.8558,137.6175,137.77,69222.0
2022-06-07 15:20:00,144.52,144.74,144.46,144.71,36504.0,137.7509,137.9606,137.6938,137.932,36504.0
2022-06-07 15:30:00,144.72,145.14,144.7,145.14,70122.0,137.9416,138.3419,137.9225,138.3419,70122.0
2022-06-07 15:40:00,145.14,145.31,145.1,145.25,70213.0,138.3419,138.5039,138.3038,138.4468,70213.0
2022-06-07 15:50:00,145.21,145.49,145.16,145.41,238408.0,138.4086,138.6755,138.361,138.5993,238408.0
2022-06-08 09:30:00,144.4,144.79,143.41,143.82,50391.0,137.6366,138.0083,136.6929,137.0837,50391.0
2022-06-08 09:40:00,143.75,144.84,143.71,144.84,24485.0,137.017,138.056,136.9789,138.056,24485.0
2022-06-08 09:50:00,144.76,145.21,144.71,145.12,29603.0,137.9797,138.4086,137.932,138.3228,29603.0
2022-06-08 10:00:00,145.12,145.23,144.64,144.88,16977.0,138.3228,138.4277,137.8653,138.0941,16977.0
2022-06-08 10:10:00,144.84,144.84,144.35,144.57,23640.0,138.056,138.056,137.5889,137.7986,23640.0
2022-06-08 10:20:00,144.6,145.08,144.54,144.93,21071.0,137.8272,138.2847,137.77,138.1417,21071.0
2022-06-08 10:30:00,144.87,145.11,144.82,144.97,28407.0,138.0846,138.3133,138.0369,138.1799,28407.0
2022-06-08 10:40:00,145.0,145.23,144.81,145.17,24656.0,138.2085,138.4277,138.0274,138.3705,24656.0
2022-06-08 10:50:00,145.19,145.53,145.06,145.42,32006.0,138.3896,138.7136,138.2657,138.6088,32006.0
2022-06-08 11:00:00,145.44,145.84,145.41,145.79,40175.0,138.6279,139.0091,138.5993,138.9615,40175.0
2022-06-08 11:10:00,145.76,146.05,145.7,145.98,45303.0,138.9329,139.2093,138.8757,139.1426,45303.0
2022-06-08 11:20:00,145.97,146.03,145.78,145.8,21330.0,139.133,139.1902,138.9519,138.971,21330.0
2022-06-08 11:30:00,145.78,145.87,145.51,145.63,19129.0,138.9519,139.0377,138.6946,138.809,19129.0
2022-06-08 11:40:00,145.66,145.77,145.42,145.51,19407.0,138.8376,138.9424,138.6088,138.6946,19407.0
2022-06-08 11:50:00,145.51,145.94,145.51,145.91,30231.0,138.6946,139.1044,138.6946,139.0758,30231.0
2022-06-08 12:00:00,145.94,146.29,145.92,146.09,41201.0,139.1044,139.438,139.0854,139.2474,41201.0
2022-06-08 12:10:00,146.08,146.18,145.84,146.03,26123.0,139.2379,139.3332,139.0091,139.1902,26123.0
2022-06-08 12:20:00,146.03,146.04,145.57,145.64,34931.0,139.1902,139.1998,138.7518,138.8185,34931.0
2022-06-08 12:30:00,145.67,145.79,145.53,145.53,42599.0,138.8471,138.9615,138.7136,138.7136,42599.0
2022-06-08 12:40:00,145.52,145.61,145.17,145.61,81496.0,138.7041,138.7899,138.3705,138.7899,81496.0
2022-06-08 12:50:00,145.61,145.79,145.55,145.78,45218.0,138.7899,138.9615,138.7327,138.9519,45218.0
2022-06-08 13:00:00,145.72,145.74,145.46,145.48,69819.0,138.8947,138.9138,138.6469,138.666,69819.0
2022-06-08 13:10:00,145.47,145.74,145.41,145.74,23868.0,138.6565,138.9138,138.5993,138.9138,23868.0
2022-06-08 13:20:00,145.75,145.78,145.57,145.62,14821.0,138.9233,138.9519,138.7518,138.7994,14821.0
2022-06-08 13:30:00,145.61,145.63,145.22,145.27,34501.0,138.7899,138.809,138.4182,138.4658,34501.0
2022-06-08 13:40:00,145.28,145.94,145.24,145.88,26881.0,138.4753,139.1044,138.4372,139.0472,26881.0
2022-06-08 13:50:00,145.88,145.94,145.3,145.33,86927.0,139.0472,139.1044,138.4944,138.523,86927.0
2022-06-08 14:00:00,145.33,145.68,145.32,145.56,33306.0,138.523,138.8566,138.5135,138.7422,33306.0
2022-06-08 14:10:00,145.53,145.58,145.38,145.52,24497.0,138.7136,138.7613,138.5707,138.7041,24497.0
2022-06-08 14:20:00,145.5,145.5,144.75,144.9,22907.0,138.685,138.685,137.9702,138.1131,22907.0
2022-06-08 14:30:00,144.86,145.0,144.56,144.75,12517.0,138.075,138.2085,137.7891,137.9702,12517.0
2022-06-08 14:40:00,144.78,145.05,144.71,144.82,13706.0,137.9988,138.2561,137.932,138.0369,13706.0
2022-06-08 14:50:00,144.84,144.89,144.56,144.85,27311.0,138.056,138.1036,137.7891,138.0655,27311.0
2022-06-08 15:00:00,144.81,144.88,144.53,144.65,41528.0,138.0274,138.0941,137.7605,137.8749,41528.0
2022-06-08 15:10:00,144.63,145.15,144.63,145.11,58165.0,137.8558,138.3514,137.8558,138.3133,58165.0
2022-06-08 15:20:00,145.11,145.23,144.92,145.08,36668.0,138.3133,138.4277,138.1322,138.2847,36668.0
2022-06-08 15:30:00,145.1,145.12,144.85,144.9,33632.0,138.3038,138.3228,138.0655,138.1131,33632.0
2022-06-08 15:40:00,144.87,144.88,144.36,144.38,47899.0,138.0846,138.0941,137.5984,137.6175,47899.0
2022-06-08 15:50:00,144.4,144.68,144.32,144.48,130824.0,137.6366,137.9035,137.5603,137.7128,130824.0
2022-06-09 09:30:00,143.37,144.29,142.99,144.04,40143.0,136.6548,137.5317,136.2926,137.2934,40143.0
2022-06-09 09:40:00,144.02,144.31,143.46,143.93,29140.0,137.2744,137.5508,136.7406,137.1886,29140.0
2022-06-09 09:50:00,143.96,144.4,143.91,144.4,22659.0,137.2172,137.6366,137.1695,137.6366,22659.0
2022-06-09 10:00:00,144.31,144.31,143.52,143.68,13287.0,137.5508,137.5508,136.7978,136.9503,13287.0
2022-06-09 10:10:00,143.65,143.91,143.31,143.82,12140.0,136.9217,137.1695,136.5976,137.0837,12140.0
2022-06-09 10:20:00,143.88,144.12,143.73,144.07,10672.0,137.1409,137.3697,136.9979,137.322,10672.0
2022-06-09 10:30:00,144.15,144.48,143.99,144.48,12075.0,137.3983,137.7128,137.2458,137.7128,12075.0
2022-06-09 10:40:00,144.43,144.44,144.15,144.36,10284.0,137.6652,137.6747,137.3983,137.5984,10284.0
2022-06-09 10:50:00,144.38,144.43,143.98,144.36,9306.0,137.6175,137.6652,137.2362,137.5984,9306.0
2022-06-09 11:00:00,144.27,144.33,143.95,144.16,23080.0,137.5127,137.5698,137.2076,137.4078,23080.0
2022-06-09 11:10:00,144.22,144.46,144.14,144.43,18992.0,137.465,137.6938,137.3887,137.6652,18992.0
2022-06-09 11:20:00,144.47,144.67,144.26,144.26,10819.0,137.7033,137.8939,137.5031,137.5031,10819.0
2022-06-09 11:30:00,144.25,144.34,144.1,144.27,16557.0,137.4936,137.5794,137.3506,137.5127,16557.0
2022-06-09 11:40:00,144.27,144.78,144.26,144.48,9750.0,137.5127,137.9988,137.5031,137.7128,9750.0
2022-06-09 11:50:00,144.42,144.6,144.34,144.47,15818.0,137.6556,137.8272,137.5794,137.7033,15818.0
2022-06-09 12:00:00,144.49,144.61,144.24,144.36,14219.0,137.7224,137.8367,137.4841,137.5984,14219.0
2022-06-09 12:10:00,144.34,144.34,144.1,144.33,11461.0,137.5794,137.5794,137.3506,137.5698,11461.0
2022-06-09 12:20:00,144.38,144.71,144.32,144.63,14105.0,137.6175,137.932,137.5603,137.8558,14105.0
2022-06-09 12:30:00,144.66,144.68,144.46,144.63,12273.0,137.8844,137.9035,137.6938,137.8558,12273.0
2022-06-09 12:40:00,144.65,144.8,144.59,144.59,8507.0,137.8749,138.0178,137.8177,137.8177,8507.0
2022-06-09 12:50:00,144.62,144.91,144.55,144.84,9863.0,137.8463,138.1227,137.7795,138.056,9863.0
2022-06-09 13:00:00,144.92,145.2,144.88,144.97,23362.0,138.1322,138.3991,138.0941,138.1799,23362.0
2022-06-09 13:10:00,144.97,145.16,144.93,145.16,14653.0,138.1799,138.361,138.1417,138.361,14653.0
2022-06-09 13:20:00,145.16,145.21,144.87,144.92,17439.0,138.361,138.4086,138.0846,138.1322,17439.0
2022-06-09 13:30:00,144.89,144.89,144.45,144.62,52260.0,138.1036,138.1036,137.6842,137.8463,52260.0
2022-06-09 13:40:00,144.62,144.71,144.49,144.62,14096.0,137.8463,137.932,137.7224,137.8463,14096.0
2022-06-09 13:50:00,144.61,145.11,144.61,145.11,14712.0,137.8367,138.3133,137.8367,138.3133,14712.0
2022-06-09 14:00:00,145.06,145.1,144.87,145.01,18876.0,138.2657,138.3038,138.0846,138.218,18876.0
2022-06-09 14:10:00,145.0,145.2,144.87,145.11,23150.0,138.2085,138.3991,138.0846,138.3133,23150.0
2022-06-09 14:20:00,145.13,145.19,144.83,144.98,12340.0,138.3324,138.3896,138.0464,138.1894,12340.0
2022-06-09 14:30:00,144.95,144.95,144.43,144.49,12623.0,138.1608,138.1608,137.6652,137.7224,12623.0
2022-06-09 14:40:00,144.48,144.48,144.23,144.31,43848.0,137.7128,137.7128,137.4745,137.5508,43848.0
2022-06-09 14:50:00,144.31,144.41,144.01,144.05,22650.0,137.5508,137.6461,137.2648,137.303,22650.0
2022-06-09 15:00:00,144.04,144.04,143.56,143.56,19037.0,137.2934,137.2934,136.8359,136.8359,19037.0
2022-06-09 15:10:00,143.59,143.72,143.38,143.65,30514.0,136.8645,136.9884,136.6643,136.9217,30514.0
2022-06-09 15:20:00,143.66,143.77,143.31,143.31,22019.0,136.9312,137.0361,136.5976,136.5976,22019.0
2022-06-09 15:30:00,143.31,143.44,143.24,143.34,28925.0,136.5976,136.7215,136.5309,136.6262,28925.0
2022-06-09 15:40:00,143.32,143.32,142.62,142.77,45546.0,136.6072,136.6072,135.9399,136.0829,45546.0
2022-06-09 15:50:00,142.75,143.02,142.43,142.5,135317.0,136.0639,136.3212,135.7588,135.8256,135317.0
2022-06-10 09:30:00,139.79,140.64,139.57,139.78,40707.0,133.2425,134.0527,133.0328,133.233,40707.0
2022-06-10 09:40:00,139.7,139.78,138.71,139.13,27345.0,133.1567,133.233,132.2131,132.6134,27345.0
2022-06-10 09:50:00,139.21,139.37,138.59,138.69,18297.0,132.6897,132.8422,132.0987,132.194,18297.0
2022-06-10 10:00:00,138.66,138.69,138.08,138.2,18994.0,132.1654,132.194,131.6126,131.727,18994.0
2022-06-10 10:10:00,138.12,138.2,137.32,137.36,34697.0,131.6507,131.727,130.8882,130.9263,34697.0
2022-06-10 10:20:00,137.36,137.49,136.83,136.89,24100.0,130.9263,131.0502,130.4211,130.4783,24100.0
2022-06-10 10:30:00,136.89,138.45,136.85,138.33,22802.0,130.4783,131.9653,130.4402,131.8509,22802.0
2022-06-10 10:40:00,138.27,138.98,138.24,138.57,29073.0,131.7937,132.4704,131.7651,132.0796,29073.0
2022-06-10 10:50:00,138.64,138.76,137.82,137.82,19336.0,132.1464,132.2607,131.3648,131.3648,19336.0
2022-06-10 11:00:00,137.78,138.02,137.59,137.9,14525.0,131.3266,131.5554,131.1455,131.441,14525.0
2022-06-10 11:10:00,137.85,137.97,137.46,137.9,15058.0,131.3934,131.5077,131.0216,131.441,15058.0
2022-06-10 11:20:00,137.96,138.06,137.45,137.59,9031.0,131.4982,131.5935,131.0121,131.1455,9031.0
2022-06-10 11:30:00,137.57,137.68,137.45,137.45,9145.0,131.1265,131.2313,131.0121,131.0121,9145.0
2022-06-10 11:40:00,137.46,137.79,137.45,137.45,6967.0,131.0216,131.3362,131.0121,131.0121,6967.0
2022-06-10 11:50:00,137.36,137.82,137.3,137.66,9281.0,130.9263,131.3648,130.8691,131.2123,9281.0
2022-06-10 12:00:00,137.64,138.29,137.64,138.27,13427.0,131.1932,131.8127,131.1932,131.7937,13427.0
2022-06-10 12:10:00,138.25,138.25,137.6,137.6,8409.0,131.7746,131.7746,131.1551,131.1551,8409.0
2022-06-10 12:20:00,137.65,137.94,137.57,137.81,13914.0,131.2027,131.4791,131.1265,131.3552,13914.0
2022-06-10 12:30:00,137.83,137.89,137.54,137.75,7939.0,131.3743,131.4315,131.0979,131.298,7939.0
2022-06-10 12:40:00,137.83,137.94,137.58,137.61,9279.0,131.3743,131.4791,131.136,131.1646,9279.0
2022-06-10 12:50:00,137.56,137.69,137.38,137.67,24605.0,131.1169,131.2409,130.9454,131.2218,24605.0
2022-06-10 13:00:00,137.73,137.73,137.42,137.65,8968.0,131.279,131.279,130.9835,131.2027,8968.0
2022-06-10 13:10:00,137.77,137.8,137.4,137.8,13119.0,131.3171,131.3457,130.9644,131.3457,13119.0
2022-06-10 13:20:00,137.8,138.21,137.78,138.21,5717.0,131.3457,131.7365,131.3266,131.7365,5717.0
2022-06-10 13:30:00,138.25,138.25,137.63,138.05,25271.0,131.7746,131.7746,131.1837,131.584,25271.0
2022-06-10 13:40:00,138.08,138.08,137.73,137.99,9142.0,131.6126,131.6126,131.279,131.5268,9142.0
2022-06-10 13:50:00,137.99,138.08,137.49,137.72,12546.0,131.5268,131.6126,131.0502,131.2694,12546.0
2022-06-10 14:00:00,137.56,137.64,137.43,137.63,9867.0,131.1169,131.1932,130.993,131.1837,9867.0
2022-06-10 14:10:00,137.66,138.18,137.59,138.15,14295.0,131.2123,131.7079,131.1455,131.6793,14295.0
2022-06-10 14:20:00,138.29,138.45,137.97,138.14,12763.0,131.8127,131.9653,131.5077,131.6698,12763.0
2022-06-10 14:30:00,138.13,138.31,138.0,138.02,7643.0,131.6602,131.8318,131.5363,131.5554,7643.0
2022-06-10 14:40:00,137.98,138.34,137.89,138.34,7687.0,131.5173,131.8604,131.4315,131.8604,7687.0
2022-06-10 14:50:00,138.25,138.63,138.21,138.51,18880.0,131.7746,132.1368,131.7365,132.0224,18880.0
2022-06-10 15:00:00,138.53,138.62,138.0,138.1,21189.0,132.0415,132.1273,131.5363,131.6316,21189.0
2022-06-10 15:10:00,138.13,138.56,138.09,138.55,13070.0,131.6602,132.0701,131.6221,132.0606,13070.0
2022-06-10 15:20:00,138.56,138.86,138.17,138.59,17655.0,132.0701,132.3561,131.6984,132.0987,17655.0
2022-06-10 15:30:00,138.58,138.6,138.16,138.4,17961.0,132.0892,132.1082,131.6888,131.9176,17961.0
2022-06-10 15:40:00,138.35,138.39,137.43,137.43,37732.0,131.8699,131.9081,130.993,130.993,37732.0
2022-06-10 15:50:00,137.31,137.84,136.96,137.03,146941.0,130.8786,131.3838,130.545,130.6118,146941.0
2022-06-13 09:30:00,134.77,134.77,133.21,134.11,37204.0,128.4576,128.4576,126.9707,127.8285,37204.0
2022-06-13 09:40:00,134.18,134.36,133.69,133.84,17735.0,127.8953,128.0668,127.4282,127.5712,17735.0
2022-06-13 09:50:00,133.67,134.4,133.67,133.99,19554.0,127.4091,128.1049,127.4091,127.7142,19554.0
2022-06-13 10:00:00,134.07,134.28,133.47,133.73,12501.0,127.7904,127.9906,127.2185,127.4663,12501.0
2022-06-13 10:10:00,133.72,133.78,133.02,133.14,15496.0,127.4568,127.514,126.7896,126.904,15496.0
2022-06-13 10:20:00,133.14,133.34,132.95,132.96,12424.0,126.904,127.0946,126.7229,126.7324,12424.0
2022-06-13 10:30:00,133.02,133.16,132.99,133.05,9835.0,126.7896,126.923,126.761,126.8182,9835.0
2022-06-13 10:40:00,132.99,133.07,132.32,132.42,10243.0,126.761,126.8372,126.1224,126.2177,10243.0
2022-06-13 10:50:00,132.42,132.5,132.2,132.34,16078.0,126.2177,126.2939,126.008,126.1414,16078.0
2022-06-13 11:00:00,132.33,132.53,132.0,132.16,33853.0,126.1319,126.3225,125.8174,125.9699,33853.0
2022-06-13 11:10:00,132.08,132.78,132.0,132.78,12120.0,125.8936,126.5608,125.8174,126.5608,12120.0
2022-06-13 11:20:00,132.77,133.12,132.73,132.83,13237.0,126.5513,126.8849,126.5132,126.6085,13237.0
2022-06-13 11:30:00,132.83,133.45,132.76,133.43,7355.0,126.6085,127.1994,126.5418,127.1804,7355.0
2022-06-13 11:40:00,133.45,133.57,133.16,133.36,6838.0,127.1994,127.3138,126.923,127.1137,6838.0
2022-06-13 11:50:00,133.41,133.45,133.07,133.2,12156.0,127.1613,127.1994,126.8372,126.9612,12156.0
2022-06-13 12:00:00,133.2,133.78,133.13,133.58,19926.0,126.9612,127.514,126.8944,127.3234,19926.0
2022-06-13 12:10:00,133.55,133.85,133.49,133.6,11089.0,127.2948,127.5807,127.2376,127.3424,11089.0
2022-06-13 12:20:00,133.7,133.74,133.46,133.62,6740.0,127.4377,127.4759,127.209,127.3615,6740.0
2022-06-13 12:30:00,133.57,134.38,133.49,134.26,43360.0,127.3138,128.0859,127.2376,127.9715,43360.0
2022-06-13 12:40:00,134.21,134.21,133.67,133.7,13065.0,127.9238,127.9238,127.4091,127.4377,13065.0
2022-06-13 12:50:00,133.65,133.78,133.59,133.63,11719.0,127.3901,127.514,127.3329,127.371,11719.0
2022-06-13 13:00:00,133.64,133.65,133.29,133.42,14124.0,127.3805,127.3901,127.0469,127.1709,14124.0
2022-06-13 13:10:00,133.43,133.62,133.34,133.61,9071.0,127.1804,127.3615,127.0946,127.352,9071.0
2022-06-13 13:20:00,133.59,133.7,133.26,133.34,9191.0,127.3329,127.4377,127.0183,127.0946,9191.0
2022-06-13 13:30:00,133.39,133.47,133.1,133.35,22812.0,127.1423,127.2185,126.8658,127.1041,22812.0
2022-06-13 13:40:00,133.41,134.33,133.36,134.29,10688.0,127.1613,128.0382,127.1137,128.0001,10688.0
2022-06-13 13:50:00,134.33,134.43,133.96,134.05,12984.0,128.0382,128.1335,127.6856,127.7713,12984.0
2022-06-13 14:00:00,134.04,134.04,133.44,133.5,12312.0,127.7618,127.7618,127.1899,127.2471,12312.0
2022-06-13 14:10:00,133.42,133.53,133.27,133.46,7728.0,127.1709,127.2757,127.0279,127.209,7728.0
2022-06-13 14:20:00,133.53,133.76,133.53,133.65,7143.0,127.2757,127.4949,127.2757,127.3901,7143.0
2022-06-13 14:30:00,133.73,134.58,133.5,134.43,35507.0,127.4663,128.2765,127.2471,128.1335,35507.0
2022-06-13 14:40:00,134.42,134.64,134.31,134.41,33342.0,128.124,128.3337,128.0192,128.1145,33342.0
2022-06-13 14:50:00,134.38,134.38,133.68,133.74,16759.0,128.0859,128.0859,127.4187,127.4759,16759.0
2022-06-13 15:00:00,133.71,133.89,133.53,133.72,14071.0,127.4473,127.6188,127.2757,127.4568,14071.0
2022-06-13 15:10:00,133.75,134.19,133.41,133.81,35212.0,127.4854,127.9048,127.1613,127.5426,35212.0
2022-06-13 15:20:00,133.68,133.78,133.1,133.15,24928.0,127.4187,127.514,126.8658,126.9135,24928.0
2022-06-13 15:30:00,133.15,133.33,132.83,132.85,49799.0,126.9135,127.0851,126.6085,126.6275,49799.0
2022-06-13 15:40:00,132.87,132.88,132.25,132.61,63769.0,126.6466,126.6561,126.0557,126.3988,63769.0
2022-06-13 15:50:00,132.61,133.03,132.18,132.88,129259.0,126.3988,126.7991,125.9889,126.6561,129259.0
2022-06-14 09:30:00,132.85,133.4,132.32,132.87,35269.0,126.6275,127.1518,126.1224,126.6466,35269.0
2022-06-14 09:40:00,132.78,133.81,132.59,133.75,14969.0,126.5608,127.5426,126.3797,127.4854,14969.0
2022-06-14 09:50:00,133.43,134.22,133.26,134.13,15641.0,127.1804,127.9334,127.0183,127.8476,15641.0
2022-06-14 10:00:00,134.23,134.47,133.23,133.45,17229.0,127.9429,128.1717,126.9897,127.1994,17229.0
2022-06-14 10:10:00,133.22,133.51,132.83,132.84,15044.0,126.9802,127.2566,126.6085,126.618,15044.0
2022-06-14 10:20:00,132.72,132.83,132.53,132.6,11405.0,126.5036,126.6085,126.3225,126.3893,11405.0
2022-06-14 10:30:00,132.54,132.92,132.37,132.48,8439.0,126.3321,126.6943,126.17,126.2749,8439.0
2022-06-14 10:40:00,132.47,132.87,132.18,132.87,15594.0,126.2653,126.6466,125.9889,126.6466,15594.0
2022-06-14 10:50:00,132.86,133.09,132.62,132.66,18859.0,126.6371,126.8563,126.4083,126.4464,18859.0
2022-06-14 11:00:00,132.63,132.87,132.15,132.15,24930.0,126.4179,126.6466,125.9603,125.9603,24930.0
2022-06-14 11:10:00,132.17,132.2,131.7,131.71,16985.0,125.9794,126.008,125.5314,125.5409,16985.0
2022-06-14 11:20:00,131.63,131.89,131.25,131.7,15048.0,125.4647,125.7125,125.1025,125.5314,15048.0
2022-06-14 11:30:00,131.62,131.81,131.11,131.39,27403.0,125.4552,125.6363,124.969,125.2359,27403.0
2022-06-14 11:40:00,131.39,131.66,131.15,131.17,21278.0,125.2359,125.4933,125.0072,125.0262,21278.0
2022-06-14 11:50:00,131.13,131.39,131.02,131.3,29687.0,124.9881,125.2359,124.8833,125.1501,29687.0
2022-06-14 12:00:00,131.25,131.25,130.8,130.8,22467.0,125.1025,125.1025,124.6736,124.6736,22467.0
2022-06-14 12:10:00,130.77,130.86,130.25,130.72,27037.0,124.645,124.7308,124.1493,124.5973,27037.0
2022-06-14 12:20:00,130.72,130.82,130.41,130.45,14901.0,124.5973,124.6926,124.3018,124.34,14901.0
2022-06-14 12:30:00,130.49,130.78,130.49,130.58,25760.0,124.3781,124.6545,124.3781,124.4639,25760.0
2022-06-14 12:40:00,130.61,130.71,130.54,130.63,11851.0,124.4925,124.5878,124.4257,124.5115,11851.0
2022-06-14 12:50:00,130.64,130.86,130.49,130.86,15577.0,124.5211,124.7308,124.3781,124.7308,15577.0
2022-06-14 13:00:00,130.92,131.04,130.6,131.04,14149.0,124.7879,124.9023,124.4829,124.9023,14149.0
2022-06-14 13:10:00,131.07,131.75,130.87,131.66,12410.0,124.9309,125.5791,124.7403,125.4933,12410.0
2022-06-14 13:20:00,131.63,131.76,131.07,131.08,27390.0,125.4647,125.5886,124.9309,124.9405,27390.0
2022-06-14 13:30:00,131.04,131.1,130.47,130.47,47711.0,124.9023,124.9595,124.359,124.359,47711.0
2022-06-14 13:40:00,130.44,130.67,130.34,130.57,24296.0,124.3304,124.5497,124.2351,124.4543,24296.0
2022-06-14 13:50:00,130.61,130.74,130.52,130.58,12220.0,124.4925,124.6164,124.4067,124.4639,12220.0
2022-06-14 14:00:00,130.62,131.16,130.57,131.11,17204.0,124.502,125.0167,124.4543,124.969,17204.0
2022-06-14 14:10:00,131.06,131.06,130.76,130.9,13453.0,124.9214,124.9214,124.6354,124.7689,13453.0
2022-06-14 14:20:00,130.89,131.01,130.71,130.84,15532.0,124.7594,124.8737,124.5878,124.7117,15532.0
2022-06-14 14:30:00,130.82,130.96,130.56,130.9,14279.0,124.6926,124.8261,124.4448,124.7689,14279.0
2022-06-14 14:40:00,130.89,130.89,130.28,130.34,14751.0,124.7594,124.7594,124.1779,124.2351,14751.0
2022-06-14 14:50:00,130.27,130.42,130.18,130.21,28920.0,124.1684,124.3114,124.0826,124.1112,28920.0
2022-06-14 15:00:00,130.22,130.22,129.57,129.58,64786.0,124.1207,124.1207,123.5012,123.5107,64786.0
2022-06-14 15:10:00,129.57,129.74,129.19,129.29,76018.0,123.5012,123.6632,123.139,123.2343,76018.0
2022-06-14 15:20:00,129.24,130.06,129.23,129.99,39879.0,123.1866,123.9682,123.1771,123.9015,39879.0
2022-06-14 15:30:00,129.99,131.01,129.99,130.92,53294.0,123.9015,124.8737,123.9015,124.7879,53294.0
2022-06-14 15:40:00,130.95,131.09,130.6,130.95,66528.0,124.8165,124.95,124.4829,124.8165,66528.0
2022-06-14 15:50:00,130.97,131.01,130.34,130.57,166069.0,124.8356,124.8737,124.2351,124.4543,166069.0
2022-06-15 09:30:00,131.55,132.07,131.11,131.11,27056.0,125.3884,125.8841,124.969,124.969,27056.0
2022-06-15 09:40:00,131.18,132.2,131.18,132.1,17316.0,125.0358,126.008,125.0358,125.9127,17316.0
2022-06-15 09:50:00,132.1,132.13,131.82,131.96,12769.0,125.9127,125.9413,125.6458,125.7792,12769.0
2022-06-15 10:00:00,131.88,132.43,131.87,132.17,16691.0,125.703,126.2272,125.6934,125.9794,16691.0
2022-06-15 10:10:00,132.25,132.59,132.11,132.37,28018.0,126.0557,126.3797,125.9222,126.17,28018.0
2022-06-15 10:20:00,132.3,132.31,131.38,131.59,22163.0,126.1033,126.1128,125.2264,125.4266,22163.0
2022-06-15 10:30:00,131.6,131.8,131.14,131.14,46738.0,125.4361,125.6267,124.9976,124.9976,46738.0
2022-06-15 10:40:00,131.15,131.38,131.0,131.12,13164.0,125.0072,125.2264,124.8642,124.9786,13164.0
2022-06-15 10:50:00,131.13,131.22,130.56,130.87,16524.0,124.9881,125.0739,124.4448,124.7403,16524.0
2022-06-15 11:00:00,130.81,130.93,130.46,130.54,12729.0,124.6831,124.7975,124.3495,124.4257,12729.0
2022-06-15 11:10:00,130.51,130.61,130.0,130.11,21214.0,124.3971,124.4925,123.911,124.0159,21214.0
2022-06-15 11:20:00,130.11,130.26,130.02,130.26,17404.0,124.0159,124.1589,123.9301,124.1589,17404.0
2022-06-15 11:30:00,130.23,130.3,130.09,130.1,14037.0,124.1303,124.197,123.9968,124.0064,14037.0
2022-06-15 11:40:00,130.17,130.36,129.93,130.0,13219.0,124.0731,124.2542,123.8443,123.911,13219.0
2022-06-15 11:50:00,129.98,130.11,129.75,129.98,13323.0,123.892,124.0159,123.6727,123.892,13323.0
2022-06-15 12:00:00,129.94,130.02,129.73,129.75,7305.0,123.8538,123.9301,123.6537,123.6727,7305.0
2022-06-15 12:10:00,129.74,130.08,129.74,129.94,17394.0,123.6632,123.9873,123.6632,123.8538,17394.0
2022-06-15 12:20:00,129.96,130.28,129.96,130.21,13146.0,123.8729,124.1779,123.8729,124.1112,13146.0
2022-06-15 12:30:00,130.19,130.49,130.09,130.34,21831.0,124.0921,124.3781,123.9968,124.2351,21831.0
2022-06-15 12:40:00,130.33,130.33,130.02,130.2,20186.0,124.2256,124.2256,123.9301,124.1017,20186.0
2022-06-15 12:50:00,130.18,130.18,129.78,129.86,6854.0,124.0826,124.0826,123.7013,123.7776,6854.0
2022-06-15 13:00:00,129.87,130.2,129.87,130.0,6439.0,123.7871,124.1017,123.7871,123.911,6439.0
2022-06-15 13:10:00,130.0,130.2,129.99,130.05,7757.0,123.911,124.1017,123.9015,123.9587,7757.0
2022-06-15 13:20:00,130.1,130.28,130.01,130.25,8423.0,124.0064,124.1779,123.9206,124.1493,8423.0
2022-06-15 13:30:00,130.26,130.56,130.21,130.54,10821.0,124.1589,124.4448,124.1112,124.4257,10821.0
2022-06-15 13:40:00,130.57,130.68,130.35,130.36,14912.0,124.4543,124.5592,124.2446,124.2542,14912.0
2022-06-15 13:50:00,130.3,131.22,130.22,131.1,17319.0,124.197,125.0739,124.1207,124.9595,17319.0
2022-06-15 14:00:00,131.03,131.48,129.76,130.23,25001.0,124.8928,125.3217,123.6823,124.1303,25001.0
2022-06-15 14:10:00,130.17,130.72,129.81,130.38,6581.0,124.0731,124.5973,123.7299,124.2732,6581.0
2022-06-15 14:20:00,130.43,130.55,129.71,129.82,19961.0,124.3209,124.4353,123.6346,123.7395,19961.0
2022-06-15 14:30:00,129.81,130.98,128.87,130.81,23735.0,123.7299,124.8451,122.834,124.6831,23735.0
2022-06-15 14:40:00,130.58,132.45,130.58,131.67,21649.0,124.4639,126.2463,124.4639,125.5028,21649.0
2022-06-15 14:50:00,131.65,131.92,130.44,130.77,17213.0,125.4838,125.7411,124.3304,124.645,17213.0
2022-06-15 15:00:00,130.66,131.33,130.66,131.19,22904.0,124.5401,125.1787,124.5401,125.0453,22904.0
2022-06-15 15:10:00,131.16,131.32,130.62,130.95,17117.0,125.0167,125.1692,124.502,124.8165,17117.0
2022-06-15 15:20:00,130.98,132.24,130.95,132.14,39216.0,124.8451,126.0461,124.8165,125.9508,39216.0
2022-06-15 15:30:00,132.13,132.75,131.87,131.91,39352.0,125.9413,126.5322,125.6934,125.7316,39352.0
2022-06-15 15:40:00,131.88,131.9,130.91,131.47,55038.0,125.703,125.722,124.7784,125.3122,55038.0
2022-06-15 15:50:00,131.4,131.4,130.76,131.0,107842.0,125.2455,125.2455,124.6354,124.8642,107842.0
2022-06-16 09:30:00,127.91,128.46,126.75,127.04,42730.0,121.9189,122.4432,120.8133,121.0897,42730.0
2022-06-16 09:40:00,126.99,127.1,125.86,126.61,38452.0,121.042,121.1469,119.9649,120.6798,38452.0
2022-06-16 09:50:00,126.54,126.74,126.24,126.42,21293.0,120.6131,120.8037,120.3271,120.4987,21293.0
2022-06-16 10:00:00,126.39,126.72,126.06,126.52,17407.0,120.4701,120.7847,120.1556,120.594,17407.0
2022-06-16 10:10:00,126.54,126.65,126.34,126.41,20316.0,120.6131,120.7179,120.4225,120.4892,20316.0
2022-06-16 10:20:00,126.46,127.18,126.46,127.18,15334.0,120.5368,121.2231,120.5368,121.2231,15334.0
2022-06-16 10:30:00,127.19,127.19,126.31,126.35,16479.0,121.2327,121.2327,120.3939,120.432,16479.0
2022-06-16 10:40:00,126.28,126.28,125.4,125.4,51905.0,120.3653,120.3653,119.5265,119.5265,51905.0
2022-06-16 10:50:00,125.4,125.68,125.19,125.19,22320.0,119.5265,119.7934,119.3263,119.3263,22320.0
2022-06-16 11:00:00,125.17,125.83,125.14,125.83,48818.0,119.3073,119.9364,119.2787,119.9364,48818.0
2022-06-16 11:10:00,125.78,126.3,125.78,125.97,14667.0,119.8887,120.3843,119.8887,120.0698,14667.0
2022-06-16 11:20:00,125.98,126.68,125.93,126.48,14985.0,120.0793,120.7465,120.0317,120.5559,14985.0
2022-06-16 11:30:00,126.47,126.54,125.92,126.37,12274.0,120.5464,120.6131,120.0221,120.4511,12274.0
2022-06-16 11:40:00,126.45,126.45,125.83,126.02,8202.0,120.5273,120.5273,119.9364,120.1175,8202.0
2022-06-16 11:50:00,126.04,126.24,125.82,126.2,11196.0,120.1365,120.3271,119.9268,120.289,11196.0
2022-06-16 12:00:00,126.26,126.3,125.8,125.87,13062.0,120.3462,120.3843,119.9078,119.9745,13062.0
2022-06-16 12:10:00,125.86,125.96,125.63,125.79,16463.0,119.9649,120.0603,119.7457,119.8982,16463.0
2022-06-16 12:20:00,125.75,126.08,125.66,126.08,16193.0,119.8601,120.1746,119.7743,120.1746,16193.0
2022-06-16 12:30:00,126.06,126.06,125.56,125.76,13796.0,120.1556,120.1556,119.679,119.8696,13796.0
2022-06-16 12:40:00,125.8,126.18,125.74,126.18,11768.0,119.9078,120.27,119.8506,120.27,11768.0
2022-06-16 12:50:00,126.13,126.15,125.7,125.86,10228.0,120.2223,120.2414,119.8124,119.9649,10228.0
2022-06-16 13:00:00,125.83,126.42,125.73,126.28,8676.0,119.9364,120.4987,119.841,120.3653,8676.0
2022-06-16 13:10:00,126.27,126.27,125.88,125.93,9656.0,120.3557,120.3557,119.984,120.0317,9656.0
2022-06-16 13:20:00,125.88,126.46,125.69,126.32,20829.0,119.984,120.5368,119.8029,120.4034,20829.0
2022-06-16 13:30:00,126.24,126.36,125.98,126.17,16139.0,120.3271,120.4415,120.0793,120.2604,16139.0
2022-06-16 13:40:00,126.24,126.25,125.7,125.99,15397.0,120.3271,120.3367,119.8124,120.0889,15397.0
2022-06-16 13:50:00,126.0,126.13,125.75,125.81,40125.0,120.0984,120.2223,119.8601,119.9173,40125.0
2022-06-16 14:00:00,125.76,126.14,125.69,125.83,33613.0,119.8696,120.2318,119.8029,119.9364,33613.0
2022-06-16 14:10:00,125.83,125.94,125.73,125.87,17231.0,119.9364,120.0412,119.841,119.9745,17231.0
2022-06-16 14:20:00,125.88,125.89,125.45,125.56,26109.0,119.984,119.9935,119.5742,119.679,26109.0
2022-06-16 14:30:00,125.51,125.81,125.4,125.72,20801.0,119.6313,119.9173,119.5265,119.8315,20801.0
2022-06-16 14:40:00,125.73,126.05,125.24,125.31,11516.0,119.841,120.146,119.374,119.4407,11516.0
2022-06-16 14:50:00,125.31,125.44,125.14,125.43,30808.0,119.4407,119.5646,119.2787,119.5551,30808.0
2022-06-16 15:00:00,125.37,126.26,125.34,126.26,21367.0,119.4979,120.3462,119.4693,120.3462,21367.0
2022-06-16 15:10:00,126.26,126.48,125.98,126.31,60549.0,120.3462,120.5559,120.0793,120.3939,60549.0
2022-06-16 15:20:00,126.42,126.56,126.21,126.26,29489.0,120.4987,120.6322,120.2986,120.3462,29489.0
2022-06-16 15:30:00,126.24,126.29,125.77,126.09,43493.0,120.3271,120.3748,119.8792,120.1842,43493.0
2022-06-16 15:40:00,126.09,126.28,125.45,125.55,42350.0,120.1842,120.3653,119.5742,119.6695,42350.0
2022-06-16 15:50:00,125.58,126.25,125.51,126.15,188864.0,119.6981,120.3367,119.6313,120.2414,188864.0
2022-06-17 09:30:00,125.12,126.59,125.12,126.31,461045.0,119.2596,120.6608,119.2596,120.3939,461045.0
2022-06-17 09:40:00,126.42,126.88,125.99,126.27,21046.0,120.4987,120.9372,120.0889,120.3557,21046.0
2022-06-17 09:50:00,126.4,127.2,126.4,126.76,12416.0,120.4797,121.2422,120.4797,120.8228,12416.0
2022-06-17 10:00:00,126.8,126.81,126.15,126.21,17347.0,120.8609,120.8705,120.2414,120.2986,17347.0
2022-06-17 10:10:00,126.43,126.68,125.99,126.12,19077.0,120.5082,120.7465,120.0889,120.2128,19077.0
2022-06-17 10:20:00,126.18,126.18,125.61,125.8,35001.0,120.27,120.27,119.7267,119.9078,35001.0
2022-06-17 10:30:00,125.71,125.81,124.84,125.04,29686.0,119.822,119.9173,118.9927,119.1834,29686.0
2022-06-17 10:40:00,125.08,125.33,124.57,124.83,11019.0,119.2215,119.4598,118.7354,118.9832,11019.0
2022-06-17 10:50:00,124.76,125.4,124.75,125.12,32107.0,118.9165,119.5265,118.9069,119.2596,32107.0
2022-06-17 11:00:00,125.01,126.28,124.78,126.22,27887.0,119.1548,120.3653,118.9355,120.3081,27887.0
2022-06-17 11:10:00,126.16,126.62,125.94,126.51,19768.0,120.2509,120.6894,120.0412,120.5845,19768.0
2022-06-17 11:20:00,126.59,126.76,126.0,126.46,12493.0,120.6608,120.8228,120.0984,120.5368,12493.0
2022-06-17 11:30:00,126.62,126.89,126.11,126.3,11404.0,120.6894,120.9467,120.2032,120.3843,11404.0
2022-06-17 11:40:00,126.37,126.47,125.76,125.96,11286.0,120.4511,120.5464,119.8696,120.0603,11286.0
2022-06-17 11:50:00,125.85,125.88,125.47,125.66,28128.0,119.9554,119.984,119.5932,119.7743,28128.0
2022-06-17 12:00:00,125.52,125.75,125.28,125.55,16460.0,119.6409,119.8601,119.4121,119.6695,16460.0
2022-06-17 12:10:00,125.59,125.94,125.45,125.72,12281.0,119.7076,120.0412,119.5742,119.8315,12281.0
2022-06-17 12:20:00,125.57,126.0,125.54,125.8,10060.0,119.6885,120.0984,119.6599,119.9078,10060.0
2022-06-17 12:30:00,125.88,126.06,125.66,126.01,11003.0,119.984,120.1556,119.7743,120.1079,11003.0
2022-06-17 12:40:00,126.01,126.15,125.72,126.08,16774.0,120.1079,120.2414,119.8315,120.1746,16774.0
2022-06-17 12:50:00,126.15,126.15,125.62,125.84,15420.0,120.2414,120.2414,119.7362,119.9459,15420.0
2022-06-17 13:00:00,125.87,127.04,125.87,126.96,23323.0,119.9745,121.0897,119.9745,121.0134,23323.0
2022-06-17 13:10:00,126.97,127.25,126.87,126.99,12707.0,121.023,121.2898,120.9276,121.042,12707.0
2022-06-17 13:20:00,126.98,127.07,126.71,126.75,16527.0,121.0325,121.1183,120.7751,120.8133,16527.0
2022-06-17 13:30:00,126.77,126.99,126.58,126.84,14669.0,120.8323,121.042,120.6512,120.899,14669.0
2022-06-17 13:40:00,126.81,127.05,126.48,126.72,11138.0,120.8705,121.0992,120.5559,120.7847,11138.0
2022-06-17 13:50:00,126.75,127.26,126.74,127.01,13163.0,120.8133,121.2994,120.8037,121.0611,13163.0
2022-06-17 14:00:00,127.1,127.22,126.94,127.13,19094.0,121.1469,121.2612,120.9944,121.1755,19094.0
2022-06-17 14:10:00,127.05,127.16,126.92,127.06,26245.0,121.0992,121.2041,120.9753,121.1087,26245.0
2022-06-17 14:20:00,127.07,127.21,126.81,126.84,22642.0,121.1183,121.2517,120.8705,120.899,22642.0
2022-06-17 14:30:00,126.82,127.06,126.46,127.06,25283.0,120.88,121.1087,120.5368,121.1087,25283.0
2022-06-17 14:40:00,127.1,127.35,126.87,127.08,22259.0,121.1469,121.3852,120.9276,121.1278,22259.0
2022-06-17 14:50:00,127.04,127.04,126.5,126.64,23474.0,121.0897,121.0897,120.575,120.7084,23474.0
2022-06-17 15:00:00,126.66,126.84,126.35,126.37,23863.0,120.7275,120.899,120.432,120.4511,23863.0
2022-06-17 15:10:00,126.35,126.36,125.73,126.0,36758.0,120.432,120.4415,119.841,120.0984,36758.0
2022-06-17 15:20:00,126.03,126.53,126.02,126.34,34762.0,120.127,120.6036,120.1175,120.4225,34762.0
2022-06-17 15:30:00,126.39,126.49,126.02,126.19,54237.0,120.4701,120.5654,120.1175,120.2795,54237.0
2022-06-17 15:40:00,126.22,126.22,125.74,125.94,74392.0,120.3081,120.3081,119.8506,120.0412,74392.0
2022-06-17 15:50:00,125.94,125.94,125.39,125.52,229763.0,120.0412,120.0412,119.517,119.6409,229763.0
2022-06-21 09:30:00,126.71,127.39,125.74,125.86,48229.0,120.7751,121.4233,119.8506,119.9649,48229.0
2022-06-21 09:40:00,125.79,126.18,125.11,125.29,32262.0,119.8982,120.27,119.2501,119.4216,32262.0
2022-06-21 09:50:00,125.23,126.6,125.23,126.45,46759.0,119.3645,120.6703,119.3645,120.5273,46759.0
2022-06-21 10:00:00,126.43,126.87,126.27,126.83,31600.0,120.5082,120.9276,120.3557,120.8895,31600.0
2022-06-21 10:10:00,126.87,127.52,126.7,127.12,29861.0,120.9276,121.5472,120.7656,121.1659,29861.0
2022-06-21 10:20:00,127.0,127.27,126.84,127.19,23513.0,121.0516,121.3089,120.899,121.2327,23513.0
2022-06-21 10:30:00,127.23,127.47,127.04,127.34,12260.0,121.2708,121.4995,121.0897,121.3756,12260.0
2022-06-21 10:40:00,127.46,127.52,127.16,127.35,13008.0,121.49,121.5472,121.2041,121.3852,13008.0
2022-06-21 10:50:00,127.36,127.44,127.14,127.29,13490.0,121.3947,121.4709,121.185,121.328,13490.0
2022-06-21 11:00:00,127.3,127.31,126.8,126.81,11489.0,121.3375,121.347,120.8609,120.8705,11489.0
2022-06-21 11:10:00,126.81,126.87,126.47,126.64,14868.0,120.8705,120.9276,120.5464,120.7084,14868.0
2022-06-21 11:20:00,126.66,126.83,126.6,126.72,11086.0,120.7275,120.8895,120.6703,120.7847,11086.0
2022-06-21 11:30:00,126.74,126.8,126.47,126.53,21502.0,120.8037,120.8609,120.5464,120.6036,21502.0
2022-06-21 11:40:00,126.52,126.68,126.48,126.68,24405.0,120.594,120.7465,120.5559,120.7465,24405.0
2022-06-21 11:50:00,126.73,126.78,126.32,126.33,14968.0,120.7942,120.8419,120.4034,120.4129,14968.0
2022-06-21 12:00:00,126.25,126.56,126.25,126.48,11524.0,120.3367,120.6322,120.3367,120.5559,11524.0
2022-06-21 12:10:00,126.54,126.57,126.21,126.28,10663.0,120.6131,120.6417,120.2986,120.3653,10663.0
2022-06-21 12:20:00,126.32,126.58,126.24,126.51,9943.0,120.4034,120.6512,120.3271,120.5845,9943.0
2022-06-21 12:30:00,126.57,126.87,126.55,126.81,9866.0,120.6417,120.9276,120.6226,120.8705,9866.0
2022-06-21 12:40:00,126.84,126.87,126.5,126.5,11258.0,120.899,120.9276,120.575,120.575,11258.0
2022-06-21 12:50:00,126.49,126.63,126.36,126.63,16102.0,120.5654,120.6989,120.4415,120.6989,16102.0
2022-06-21 13:00:00,126.61,126.79,126.48,126.61,14164.0,120.6798,120.8514,120.5559,120.6798,14164.0
2022-06-21 13:10:00,126.57,126.58,126.21,126.21,8602.0,120.6417,120.6512,120.2986,120.2986,8602.0
2022-06-21 13:20:00,126.24,126.34,126.08,126.12,12333.0,120.3271,120.4225,120.1746,120.2128,12333.0
2022-06-21 13:30:00,126.12,126.23,126.03,126.03,11173.0,120.2128,120.3176,120.127,120.127,11173.0
2022-06-21 13:40:00,126.03,126.19,125.87,126.1,28802.0,120.127,120.2795,119.9745,120.1937,28802.0
2022-06-21 13:50:00,126.08,126.15,125.82,125.82,11925.0,120.1746,120.2414,119.9268,119.9268,11925.0
2022-06-21 14:00:00,125.82,126.02,125.63,126.02,29110.0,119.9268,120.1175,119.7457,120.1175,29110.0
2022-06-21 14:10:00,126.16,126.27,125.99,126.03,18547.0,120.2509,120.3557,120.0889,120.127,18547.0
2022-06-21 14:20:00,126.1,126.27,126.04,126.24,17195.0,120.1937,120.3557,120.1365,120.3271,17195.0
2022-06-21 14:30:00,126.23,126.26,126.06,126.12,9474.0,120.3176,120.3462,120.1556,120.2128,9474.0
2022-06-21 14:40:00,126.08,126.4,126.08,126.18,15478.0,120.1746,120.4797,120.1746,120.27,15478.0
2022-06-21 14:50:00,126.16,126.52,126.12,126.5,10178.0,120.2509,120.594,120.2128,120.575,10178.0
2022-06-21 15:00:00,126.46,126.77,126.44,126.74,11411.0,120.5368,120.8323,120.5178,120.8037,11411.0
2022-06-21 15:10:00,126.72,126.85,126.58,126.59,16983.0,120.7847,120.9086,120.6512,120.6608,16983.0
2022-06-21 15:20:00,126.57,126.74,126.5,126.58,19855.0,120.6417,120.8037,120.575,120.6512,19855.0
2022-06-21 15:30:00,126.59,126.65,126.28,126.29,25864.0,120.6608,120.7179,120.3653,120.3748,25864.0
2022-06-21 15:40:00,126.3,126.48,126.19,126.46,39648.0,120.3843,120.5559,120.2795,120.5368,39648.0
2022-06-21 15:50:00,126.49,126.55,126.02,126.18,111344.0,120.5654,120.6226,120.1175,120.27,111344.0
2022-06-22 09:30:00,123.69,124.68,123.69,124.53,54983.0,117.8966,118.8402,117.8966,118.6972,54983.0
2022-06-22 09:40:00,124.64,124.78,124.18,124.25,32130.0,118.8021,118.9355,118.3636,118.4304,32130.0
2022-06-22 09:50:00,124.21,125.04,123.91,124.21,65540.0,118.3922,119.1834,118.1063,118.3922,65540.0
2022-06-22 10:00:00,124.21,124.52,123.8,124.49,40571.0,118.3922,118.6877,118.0014,118.6591,40571.0
2022-06-22 10:10:00,124.46,125.35,124.3,125.15,45629.0,118.6305,119.4788,118.478,119.2882,45629.0
2022-06-22 10:20:00,125.14,126.0,125.11,125.95,76745.0,119.2787,120.0984,119.2501,120.0507,76745.0
2022-06-22 10:30:00,126.01,126.07,125.42,126.07,29533.0,120.1079,120.1651,119.5456,120.1651,29533.0
2022-06-22 10:40:00,126.09,126.19,125.74,125.95,35695.0,120.1842,120.2795,119.8506,120.0507,35695.0
2022-06-22 10:50:00,125.91,125.99,125.52,125.61,35094.0,120.0126,120.0889,119.6409,119.7267,35094.0
2022-06-22 11:00:00,125.59,125.59,125.25,125.4,14566.0,119.7076,119.7076,119.3835,119.5265,14566.0
2022-06-22 11:10:00,125.35,125.6,125.32,125.54,37263.0,119.4788,119.7171,119.4502,119.6599,37263.0
2022-06-22 11:20:00,125.54,125.96,125.36,125.92,15315.0,119.6599,120.0603,119.4884,120.0221,15315.0
2022-06-22 11:30:00,125.93,126.15,125.84,125.92,15415.0,120.0317,120.2414,119.9459,120.0221,15415.0
2022-06-22 11:40:00,125.91,125.91,125.47,125.84,24787.0,120.0126,120.0126,119.5932,119.9459,24787.0
2022-06-22 11:50:00,125.88,125.88,125.57,125.63,29413.0,119.984,119.984,119.6885,119.7457,29413.0
2022-06-22 12:00:00,125.63,126.04,125.35,125.55,13813.0,119.7457,120.1365,119.4788,119.6695,13813.0
2022-06-22 12:10:00,125.54,125.92,125.53,125.92,12904.0,119.6599,120.0221,119.6504,120.0221,12904.0
2022-06-22 12:20:00,125.89,125.98,125.84,125.85,15081.0,119.9935,120.0793,119.9459,119.9554,15081.0
2022-06-22 12:30:00,125.79,125.98,125.71,125.72,17660.0,119.8982,120.0793,119.822,119.8315,17660.0
2022-06-22 12:40:00,125.72,126.01,125.7,125.83,16116.0,119.8315,120.1079,119.8124,119.9364,16116.0
2022-06-22 12:50:00,125.84,126.03,125.8,126.03,14301.0,119.9459,120.127,119.9078,120.127,14301.0
2022-06-22 13:00:00,126.01,126.03,125.74,125.92,21712.0,120.1079,120.127,119.8506,120.0221,21712.0
2022-06-22 13:10:00,125.92,126.31,125.9,126.31,15693.0,120.0221,120.3939,120.0031,120.3939,15693.0
2022-06-22 13:20:00,126.32,126.46,126.29,126.43,11985.0,120.4034,120.5368,120.3748,120.5082,11985.0
2022-06-22 13:30:00,126.4,126.4,126.0,126.2,14165.0,120.4797,120.4797,120.0984,120.289,14165.0
2022-06-22 13:40:00,126.17,126.43,126.17,126.4,13783.0,120.2604,120.5082,120.2604,120.4797,13783.0
2022-06-22 13:50:00,126.38,126.46,126.21,126.34,9434.0,120.4606,120.5368,120.2986,120.4225,9434.0
2022-06-22 14:00:00,126.38,126.95,126.37,126.94,12028.0,120.4606,121.0039,120.4511,120.9944,12028.0
2022-06-22 14:10:00,126.9,126.9,126.7,126.74,16191.0,120.9562,120.9562,120.7656,120.8037,16191.0
2022-06-22 14:20:00,126.75,126.75,126.44,126.57,13424.0,120.8133,120.8133,120.5178,120.6417,13424.0
2022-06-22 14:30:00,126.57,126.73,126.52,126.58,13297.0,120.6417,120.7942,120.594,120.6512,13297.0
2022-06-22 14:40:00,126.6,126.65,126.37,126.37,22228.0,120.6703,120.7179,120.4511,120.4511,22228.0
2022-06-22 14:50:00,126.4,126.63,126.26,126.59,24134.0,120.4797,120.6989,120.3462,120.6608,24134.0
2022-06-22 15:00:00,126.59,126.68,126.43,126.52,16338.0,120.6608,120.7465,120.5082,120.594,16338.0
2022-06-22 15:10:00,126.5,126.55,126.37,126.47,26841.0,120.575,120.6226,120.4511,120.5464,26841.0
2022-06-22 15:20:00,126.46,126.61,126.26,126.4,21523.0,120.5368,120.6798,120.3462,120.4797,21523.0
2022-06-22 15:30:00,126.38,126.61,126.28,126.35,31864.0,120.4606,120.6798,120.3653,120.432,31864.0
2022-06-22 15:40:00,126.3,126.5,126.15,126.21,53127.0,120.3843,120.575,120.2414,120.2986,53127.0
2022-06-22 15:50:00,126.13,126.52,126.04,126.22,159537.0,120.2223,120.594,120.1365,120.3081,159537.0
2022-06-23 09:30:00,125.27,126.37,125.27,126.06,43177.0,119.4026,120.4511,119.4026,120.1556,43177.0
2022-06-23 09:40:00,126.1,126.71,126.09,126.35,16594.0,120.1937,120.7751,120.1842,120.432,16594.0
2022-06-23 09:50:00,126.29,126.31,125.19,125.73,30333.0,120.3748,120.3939,119.3263,119.841,30333.0
2022-06-23 10:00:00,125.66,126.02,124.79,124.93,24238.0,119.7743,120.1175,118.9451,119.0785,24238.0
2022-06-23 10:10:00,124.84,125.04,124.24,124.37,28155.0,118.9927,119.1834,118.4208,118.5447,28155.0
2022-06-23 10:20:00,124.4,124.9,124.39,124.55,37619.0,118.5733,119.0499,118.5638,118.7163,37619.0
2022-06-23 10:30:00,124.55,124.92,124.52,124.87,24210.0,118.7163,119.069,118.6877,119.0213,24210.0
2022-06-23 10:40:00,124.93,125.13,124.61,124.87,18692.0,119.0785,119.2691,118.7735,119.0213,18692.0
2022-06-23 10:50:00,124.87,125.34,124.74,125.26,13975.0,119.0213,119.4693,118.8974,119.393,13975.0
2022-06-23 11:00:00,125.26,125.42,125.12,125.39,20243.0,119.393,119.5456,119.2596,119.517,20243.0
2022-06-23 11:10:00,125.37,125.71,125.3,125.63,28570.0,119.4979,119.822,119.4312,119.7457,28570.0
2022-06-23 11:20:00,125.63,125.69,125.26,125.33,23463.0,119.7457,119.8029,119.393,119.4598,23463.0
2022-06-23 11:30:00,125.36,125.41,124.6,124.65,17685.0,119.4884,119.536,118.764,118.8116,17685.0
2022-06-23 11:40:00,124.65,124.94,124.64,124.94,17660.0,118.8116,119.088,118.8021,119.088,17660.0
2022-06-23 11:50:00,124.95,125.03,124.63,124.67,14110.0,119.0976,119.1738,118.7926,118.8307,14110.0
2022-06-23 12:00:00,124.65,124.65,124.12,124.28,10418.0,118.8116,118.8116,118.3064,118.459,10418.0
2022-06-23 12:10:00,124.33,124.86,124.3,124.84,13029.0,118.5066,119.0118,118.478,118.9927,13029.0
2022-06-23 12:20:00,124.84,124.95,124.65,124.69,30557.0,118.9927,119.0976,118.8116,118.8497,30557.0
2022-06-23 12:30:00,124.68,124.68,124.26,124.4,12781.0,118.8402,118.8402,118.4399,118.5733,12781.0
2022-06-23 12:40:00,124.32,124.66,124.32,124.45,9762.0,118.4971,118.8212,118.4971,118.621,9762.0
2022-06-23 12:50:00,124.42,124.5,124.18,124.42,9166.0,118.5924,118.6686,118.3636,118.5924,9166.0
2022-06-23 13:00:00,124.39,124.76,124.27,124.66,17601.0,118.5638,118.9165,118.4494,118.8212,17601.0
2022-06-23 13:10:00,124.69,124.85,124.68,124.79,9890.0,118.8497,119.0023,118.8402,118.9451,9890.0
2022-06-23 13:20:00,124.78,125.1,124.64,125.0,34855.0,118.9355,119.2405,118.8021,119.1452,34855.0
2022-06-23 13:30:00,125.02,125.13,124.87,124.94,22741.0,119.1643,119.2691,119.0213,119.088,22741.0
2022-06-23 13:40:00,124.97,125.27,124.91,125.24,22540.0,119.1166,119.4026,119.0594,119.374,22540.0
2022-06-23 13:50:00,125.29,125.42,125.17,125.27,12127.0,119.4216,119.5456,119.3073,119.4026,12127.0
2022-06-23 14:00:00,125.29,125.38,125.16,125.28,27359.0,119.4216,119.5074,119.2977,119.4121,27359.0
2022-06-23 14:10:00,125.35,125.55,125.15,125.49,13032.0,119.4788,119.6695,119.2882,119.6123,13032.0
2022-06-23 14:20:00,125.46,125.62,125.39,125.61,13435.0,119.5837,119.7362,119.517,119.7267,13435.0
2022-06-23 14:30:00,125.61,126.18,125.6,126.11,37190.0,119.7267,120.27,119.7171,120.2032,37190.0
2022-06-23 14:40:00,126.09,126.15,125.85,125.92,44432.0,120.1842,120.2414,119.9554,120.0221,44432.0
2022-06-23 14:50:00,125.9,126.04,125.89,126.04,25281.0,120.0031,120.1365,119.9935,120.1365,25281.0
2022-06-23 15:00:00,126.04,126.49,125.93,126.49,40484.0,120.1365,120.5654,120.0317,120.5654,40484.0
2022-06-23 15:10:00,126.48,126.53,126.12,126.38,32198.0,120.5559,120.6036,120.2128,120.4606,32198.0
2022-06-23 15:20:00,126.4,126.61,126.35,126.48,21418.0,120.4797,120.6798,120.432,120.5559,21418.0
2022-06-23 15:30:00,126.47,126.91,126.46,126.82,76285.0,120.5464,120.9658,120.5368,120.88,76285.0
2022-06-23 15:40:00,126.82,127.18,126.79,127.17,95081.0,120.88,121.2231,120.8514,121.2136,95081.0
2022-06-23 15:50:00,127.18,127.26,126.75,126.94,203426.0,121.2231,121.2994,120.8133,120.9944,203426.0
2022-06-24 09:30:00,128.47,128.77,127.58,127.73,44099.0,122.4527,122.7386,121.6044,121.7474,44099.0
2022-06-24 09:40:00,127.69,128.93,127.69,128.86,25824.0,121.7092,122.8912,121.7092,122.8244,25824.0
2022-06-24 09:50:00,128.88,129.02,128.55,128.68,23275.0,122.8435,122.9769,122.529,122.6529,23275.0
2022-06-24 10:00:00,128.74,129.7,128.69,129.57,17465.0,122.7101,123.6251,122.6624,123.5012,17465.0
2022-06-24 10:10:00,129.54,129.83,129.26,129.75,12928.0,123.4726,123.749,123.2057,123.6727,12928.0
2022-06-24 10:20:00,129.77,129.81,129.58,129.68,16355.0,123.6918,123.7299,123.5107,123.606,16355.0
2022-06-24 10:30:00,129.71,129.94,129.66,129.86,12569.0,123.6346,123.8538,123.587,123.7776,12569.0
2022-06-24 10:40:00,129.83,130.23,129.61,130.22,20393.0,123.749,124.1303,123.5393,124.1207,20393.0
2022-06-24 10:50:00,130.27,130.38,130.11,130.11,22585.0,124.1684,124.2732,124.0159,124.0159,22585.0
2022-06-24 11:00:00,130.16,130.45,130.15,130.29,14133.0,124.0635,124.34,124.054,124.1875,14133.0
2022-06-24 11:10:00,130.31,130.31,129.89,130.0,19512.0,124.2065,124.2065,123.8062,123.911,19512.0
2022-06-24 11:20:00,129.99,130.75,129.97,130.72,40818.0,123.9015,124.6259,123.8824,124.5973,40818.0
2022-06-24 11:30:00,130.68,130.9,130.63,130.86,15056.0,124.5592,124.7689,124.5115,124.7308,15056.0
2022-06-24 11:40:00,130.85,130.94,130.73,130.73,11908.0,124.7212,124.807,124.6068,124.6068,11908.0
2022-06-24 11:50:00,130.79,130.93,130.64,130.69,14384.0,124.664,124.7975,124.5211,124.5687,14384.0
2022-06-24 12:00:00,130.7,130.95,130.67,130.82,10681.0,124.5783,124.8165,124.5497,124.6926,10681.0
2022-06-24 12:10:00,130.89,130.97,130.77,130.89,11504.0,124.7594,124.8356,124.645,124.7594,11504.0
2022-06-24 12:20:00,130.87,130.9,130.7,130.78,12799.0,124.7403,124.7689,124.5783,124.6545,12799.0
2022-06-24 12:30:00,130.76,130.95,130.76,130.95,12492.0,124.6354,124.8165,124.6354,124.8165,12492.0
2022-06-24 12:40:00,130.96,131.11,130.92,131.05,11577.0,124.8261,124.969,124.7879,124.9119,11577.0
2022-06-24 12:50:00,131.05,131.23,130.99,131.08,11742.0,124.9119,125.0834,124.8547,124.9405,11742.0
2022-06-24 13:00:00,131.05,131.35,131.03,131.33,16088.0,124.9119,125.1978,124.8928,125.1787,16088.0
2022-06-24 13:10:00,131.32,131.58,131.32,131.52,11506.0,125.1692,125.417,125.1692,125.3598,11506.0
2022-06-24 13:20:00,131.49,131.51,131.39,131.49,22879.0,125.3312,125.3503,125.2359,125.3312,22879.0
2022-06-24 13:30:00,131.46,131.55,131.35,131.43,22513.0,125.3027,125.3884,125.1978,125.2741,22513.0
2022-06-24 13:40:00,131.41,131.63,131.4,131.4,21061.0,125.255,125.4647,125.2455,125.2455,21061.0
2022-06-24 13:50:00,131.4,131.44,131.01,131.03,25074.0,125.2455,125.2836,124.8737,124.8928,25074.0
2022-06-24 14:00:00,131.07,131.09,130.75,130.75,20739.0,124.9309,124.95,124.6259,124.6259,20739.0
2022-06-24 14:10:00,130.81,130.82,130.62,130.75,13077.0,124.6831,124.6926,124.502,124.6259,13077.0
2022-06-24 14:20:00,130.73,131.02,130.64,130.9,22710.0,124.6068,124.8833,124.5211,124.7689,22710.0
2022-06-24 14:30:00,130.91,131.12,130.91,130.99,6268.0,124.7784,124.9786,124.7784,124.8547,6268.0
2022-06-24 14:40:00,130.96,131.12,130.92,131.12,9333.0,124.8261,124.9786,124.7879,124.9786,9333.0
2022-06-24 14:50:00,131.12,131.3,131.11,131.25,13257.0,124.9786,125.1501,124.969,125.1025,13257.0
2022-06-24 15:00:00,131.24,131.43,131.21,131.36,15828.0,125.093,125.2741,125.0644,125.2073,15828.0
2022-06-24 15:10:00,131.33,131.36,131.23,131.29,18700.0,125.1787,125.2073,125.0834,125.1406,18700.0
2022-06-24 15:20:00,131.31,131.39,131.24,131.37,16673.0,125.1597,125.2359,125.093,125.2169,16673.0
2022-06-24 15:30:00,131.36,131.55,131.3,131.51,35443.0,125.2073,125.3884,125.1501,125.3503,35443.0
2022-06-24 15:40:00,131.55,131.72,131.5,131.68,55467.0,125.3884,125.5505,125.3408,125.5123,55467.0
2022-06-24 15:50:00,131.68,131.91,131.54,131.87,215804.0,125.5123,125.7316,125.3789,125.6934,215804.0
2022-06-27 09:30:00,132.77,133.19,131.79,132.08,73009.0,126.5513,126.9516,125.6172,125.8936,73009.0
2022-06-27 09:40:00,132.19,132.35,131.15,131.6,13309.0,125.9985,126.151,125.0072,125.4361,13309.0
2022-06-27 09:50:00,131.53,131.93,131.37,131.37,6845.0,125.3694,125.7506,125.2169,125.2169,6845.0
2022-06-27 10:00:00,131.47,132.42,131.46,132.2,20911.0,125.3122,126.2177,125.3027,126.008,20911.0
2022-06-27 10:10:00,132.3,132.35,131.88,132.25,18490.0,126.1033,126.151,125.703,126.0557,18490.0
2022-06-27 10:20:00,132.27,132.7,132.17,132.3,20669.0,126.0747,126.4846,125.9794,126.1033,20669.0
2022-06-27 10:30:00,132.21,132.36,132.0,132.24,17664.0,126.0175,126.1605,125.8174,126.0461,17664.0
2022-06-27 10:40:00,132.25,132.75,132.2,132.63,28938.0,126.0557,126.5322,126.008,126.4179,28938.0
2022-06-27 10:50:00,132.66,132.87,132.48,132.56,61731.0,126.4464,126.6466,126.2749,126.3511,61731.0
2022-06-27 11:00:00,132.6,132.95,132.49,132.79,24482.0,126.3893,126.7229,126.2844,126.5704,24482.0
2022-06-27 11:10:00,132.78,133.36,132.77,133.28,14997.0,126.5608,127.1137,126.5513,127.0374,14997.0
2022-06-27 11:20:00,133.21,133.45,133.21,133.39,14457.0,126.9707,127.1994,126.9707,127.1423,14457.0
2022-06-27 11:30:00,133.37,133.37,132.92,133.09,17241.0,127.1232,127.1232,126.6943,126.8563,17241.0
2022-06-27 11:40:00,133.06,133.5,133.02,133.38,14822.0,126.8277,127.2471,126.7896,127.1327,14822.0
2022-06-27 11:50:00,133.34,133.46,133.23,133.42,14655.0,127.0946,127.209,126.9897,127.1709,14655.0
2022-06-27 12:00:00,133.38,133.47,133.05,133.19,15627.0,127.1327,127.2185,126.8182,126.9516,15627.0
2022-06-27 12:10:00,133.15,133.26,132.92,133.1,20963.0,126.9135,127.0183,126.6943,126.8658,20963.0
2022-06-27 12:20:00,133.16,133.19,132.89,132.97,23567.0,126.923,126.9516,126.6657,126.7419,23567.0
2022-06-27 12:30:00,132.94,132.98,132.79,132.94,13937.0,126.7133,126.7515,126.5704,126.7133,13937.0
2022-06-27 12:40:00,132.92,133.12,132.88,133.12,16205.0,126.6943,126.8849,126.6561,126.8849,16205.0
2022-06-27 12:50:00,133.07,133.25,133.04,133.15,22283.0,126.8372,127.0088,126.8086,126.9135,22283.0
2022-06-27 13:00:00,133.18,133.22,132.88,133.09,34241.0,126.9421,126.9802,126.6561,126.8563,34241.0
2022-06-27 13:10:00,133.08,133.34,133.0,133.21,19777.0,126.8468,127.0946,126.7705,126.9707,19777.0
2022-06-27 13:20:00,133.21,133.25,132.97,133.04,14844.0,126.9707,127.0088,126.7419,126.8086,14844.0
2022-06-27 13:30:00,133.05,133.07,132.91,132.98,14796.0,126.8182,126.8372,126.6847,126.7515,14796.0
2022-06-27 13:40:00,132.95,132.96,132.46,132.75,20296.0,126.7229,126.7324,126.2558,126.5322,20296.0
2022-06-27 13:50:00,132.78,132.91,132.74,132.75,16424.0,126.5608,126.6847,126.5227,126.5322,16424.0
2022-06-27 14:00:00,132.71,132.72,132.47,132.6,18557.0,126.4941,126.5036,126.2653,126.3893,18557.0
2022-06-27 14:10:00,132.57,132.73,132.44,132.69,17294.0,126.3607,126.5132,126.2368,126.475,17294.0
2022-06-27 14:20:00,132.64,132.68,132.48,132.48,16451.0,126.4274,126.4655,126.2749,126.2749,16451.0
2022-06-27 14:30:00,132.49,132.83,132.44,132.67,13295.0,126.2844,126.6085,126.2368,126.456,13295.0
2022-06-27 14:40:00,132.69,132.69,132.51,132.62,16148.0,126.475,126.475,126.3035,126.4083,16148.0
2022-06-27 14:50:00,132.57,132.57,132.31,132.39,12371.0,126.3607,126.3607,126.1128,126.1891,12371.0
2022-06-27 15:00:00,132.34,132.34,131.95,132.25,17813.0,126.1414,126.1414,125.7697,126.0557,17813.0
2022-06-27 15:10:00,132.33,132.89,132.33,132.85,33866.0,126.1319,126.6657,126.1319,126.6275,33866.0
2022-06-27 15:20:00,132.86,132.91,132.51,132.59,21031.0,126.6371,126.6847,126.3035,126.3797,21031.0
2022-06-27 15:30:00,132.55,132.57,132.26,132.37,30755.0,126.3416,126.3607,126.0652,126.17,30755.0
2022-06-27 15:40:00,132.33,132.7,132.27,132.38,48927.0,126.1319,126.4846,126.0747,126.1796,48927.0
2022-06-27 15:50:00,132.39,132.39,131.81,132.3,107191.0,126.1891,126.1891,125.6363,126.1033,107191.0
2022-06-28 09:30:00,132.84,133.93,132.68,133.32,32389.0,126.618,127.657,126.4655,127.0755,32389.0
2022-06-28 09:40:00,133.22,133.71,133.01,133.38,18372.0,126.9802,127.4473,126.7801,127.1327,18372.0
2022-06-28 09:50:00,133.39,133.48,132.99,133.09,31617.0,127.1423,127.228,126.761,126.8563,31617.0
2022-06-28 10:00:00,133.04,133.33,131.88,132.02,27438.0,126.8086,127.0851,125.703,125.8364,27438.0
2022-06-28 10:10:00,132.05,132.48,131.98,132.31,27059.0,125.865,126.2749,125.7983,126.1128,27059.0
2022-06-28 10:20:00,132.21,132.27,131.77,131.9,32115.0,126.0175,126.0747,125.5981,125.722,32115.0
2022-06-28 10:30:00,131.89,131.94,131.49,131.67,21159.0,125.7125,125.7602,125.3312,125.5028,21159.0
2022-06-28 10:40:00,131.67,131.86,131.22,131.62,17548.0,125.5028,125.6839,125.0739,125.4552,17548.0
2022-06-28 10:50:00,131.63,131.87,131.51,131.82,14602.0,125.4647,125.6934,125.3503,125.6458,14602.0
2022-06-28 11:00:00,131.77,132.3,131.7,132.21,37309.0,125.5981,126.1033,125.5314,126.0175,37309.0
2022-06-28 11:10:00,132.07,132.42,131.91,132.0,62445.0,125.8841,126.2177,125.7316,125.8174,62445.0
2022-06-28 11:20:00,132.03,132.03,131.23,131.28,13500.0,125.846,125.846,125.0834,125.1311,13500.0
2022-06-28 11:30:00,131.26,131.43,130.88,130.89,14204.0,125.112,125.2741,124.7498,124.7594,14204.0
2022-06-28 11:40:00,130.88,131.38,130.82,131.31,19926.0,124.7498,125.2264,124.6926,125.1597,19926.0
2022-06-28 11:50:00,131.25,131.27,130.82,130.88,21530.0,125.1025,125.1216,124.6926,124.7498,21530.0
2022-06-28 12:00:00,130.85,130.91,130.66,130.85,23694.0,124.7212,124.7784,124.5401,124.7212,23694.0
2022-06-28 12:10:00,130.84,130.93,130.66,130.89,18376.0,124.7117,124.7975,124.5401,124.7594,18376.0
2022-06-28 12:20:00,130.88,131.37,130.88,131.28,10623.0,124.7498,125.2169,124.7498,125.1311,10623.0
2022-06-28 12:30:00,131.26,131.27,130.92,131.06,11615.0,125.112,125.1216,124.7879,124.9214,11615.0
2022-06-28 12:40:00,131.07,131.3,131.07,131.12,12978.0,124.9309,125.1501,124.9309,124.9786,12978.0
2022-06-28 12:50:00,131.13,131.13,130.64,130.67,25223.0,124.9881,124.9881,124.5211,124.5497,25223.0
2022-06-28 13:00:00,130.67,130.81,130.04,130.04,41385.0,124.5497,124.6831,123.9492,123.9492,41385.0
2022-06-28 13:10:00,130.03,130.43,129.73,130.41,41004.0,123.9396,124.3209,123.6537,124.3018,41004.0
2022-06-28 13:20:00,130.37,130.74,130.2,130.7,10736.0,124.2637,124.6164,124.1017,124.5783,10736.0
2022-06-28 13:30:00,130.72,130.79,130.46,130.54,10590.0,124.5973,124.664,124.3495,124.4257,10590.0
2022-06-28 13:40:00,130.51,130.79,130.5,130.7,11217.0,124.3971,124.664,124.3876,124.5783,11217.0
2022-06-28 13:50:00,130.73,130.77,130.6,130.68,12327.0,124.6068,124.645,124.4829,124.5592,12327.0
2022-06-28 14:00:00,130.6,130.9,130.35,130.35,17315.0,124.4829,124.7689,124.2446,124.2446,17315.0
2022-06-28 14:10:00,130.39,130.45,130.12,130.16,29567.0,124.2828,124.34,124.0254,124.0635,29567.0
2022-06-28 14:20:00,130.13,130.28,130.07,130.23,13928.0,124.0349,124.1779,123.9778,124.1303,13928.0
2022-06-28 14:30:00,130.21,130.21,129.95,130.0,13599.0,124.1112,124.1112,123.8634,123.911,13599.0
2022-06-28 14:40:00,129.98,130.23,129.91,130.23,17470.0,123.892,124.1303,123.8253,124.1303,17470.0
2022-06-28 14:50:00,130.23,130.23,129.97,130.02,8568.0,124.1303,124.1303,123.8824,123.9301,8568.0
2022-06-28 15:00:00,129.98,130.12,129.64,129.75,16474.0,123.892,124.0254,123.5679,123.6727,16474.0
2022-06-28 15:10:00,129.76,129.9,129.62,129.78,23562.0,123.6823,123.8157,123.5488,123.7013,23562.0
2022-06-28 15:20:00,129.76,129.98,129.65,129.96,27323.0,123.6823,123.892,123.5774,123.8729,27323.0
2022-06-28 15:30:00,129.96,130.1,129.6,129.76,44266.0,123.8729,124.0064,123.5298,123.6823,44266.0
2022-06-28 15:40:00,129.77,129.83,129.25,129.43,54025.0,123.6918,123.749,123.1962,123.3677,54025.0
2022-06-28 15:50:00,129.36,129.58,129.25,129.36,152909.0,123.301,123.5107,123.1962,123.301,152909.0
2022-06-29 09:30:00,129.69,130.09,127.23,127.38,32389.0,123.6156,123.9968,121.2708,121.4138,32389.0
2022-06-29 09:40:00,127.38,127.53,126.84,127.05,17671.0,121.4138,121.5567,120.899,121.0992,17671.0
2022-06-29 09:50:00,127.11,127.85,127.02,127.29,20416.0,121.1564,121.8617,121.0706,121.328,20416.0
2022-06-29 10:00:00,127.22,127.92,127.21,127.43,20597.0,121.2612,121.9285,121.2517,121.4614,20597.0
2022-06-29 10:10:00,127.37,127.57,127.01,127.24,45897.0,121.4042,121.5949,121.0611,121.2803,45897.0
2022-06-29 10:20:00,127.35,128.08,127.35,127.88,33177.0,121.3852,122.081,121.3852,121.8903,33177.0
2022-06-29 10:30:00,127.83,128.13,127.19,127.41,24137.0,121.8427,122.1286,121.2327,121.4423,24137.0
2022-06-29 10:40:00,127.3,127.59,127.14,127.2,43003.0,121.3375,121.6139,121.185,121.2422,43003.0
2022-06-29 10:50:00,127.19,127.41,127.03,127.14,44446.0,121.2327,121.4423,121.0801,121.185,44446.0
2022-06-29 11:00:00,127.07,127.07,126.23,126.41,97773.0,121.1183,121.1183,120.3176,120.4892,97773.0
2022-06-29 11:10:00,126.41,126.53,126.09,126.5,46128.0,120.4892,120.6036,120.1842,120.575,46128.0
2022-06-29 11:20:00,126.51,126.53,126.06,126.39,23611.0,120.5845,120.6036,120.1556,120.4701,23611.0
2022-06-29 11:30:00,126.42,126.88,126.35,126.75,18226.0,120.4987,120.9372,120.432,120.8133,18226.0
2022-06-29 11:40:00,126.78,126.92,126.59,126.78,15075.0,120.8419,120.9753,120.6608,120.8419,15075.0
2022-06-29 11:50:00,126.83,126.93,126.57,126.73,21284.0,120.8895,120.9848,120.6417,120.7942,21284.0
2022-06-29 12:00:00,126.78,126.83,126.48,126.5,7774.0,120.8419,120.8895,120.5559,120.575,7774.0
2022-06-29 12:10:00,126.51,126.54,126.29,126.37,10634.0,120.5845,120.6131,120.3748,120.4511,10634.0
2022-06-29 12:20:00,126.4,126.53,126.07,126.15,11240.0,120.4797,120.6036,120.1651,120.2414,11240.0
2022-06-29 12:30:00,126.17,126.51,126.04,126.47,13046.0,120.2604,120.5845,120.1365,120.5464,13046.0
2022-06-29 12:40:00,126.52,126.88,126.49,126.64,12465.0,120.594,120.9372,120.5654,120.7084,12465.0
2022-06-29 12:50:00,126.63,126.88,126.6,126.88,13387.0,120.6989,120.9372,120.6703,120.9372,13387.0
2022-06-29 13:00:00,126.81,126.93,126.66,126.89,14201.0,120.8705,120.9848,120.7275,120.9467,14201.0
2022-06-29 13:10:00,126.92,126.99,126.32,126.33,13968.0,120.9753,121.042,120.4034,120.4129,13968.0
2022-06-29 13:20:00,126.33,126.71,126.3,126.68,14052.0,120.4129,120.7751,120.3843,120.7465,14052.0
2022-06-29 13:30:00,126.69,126.73,126.5,126.71,13905.0,120.7561,120.7942,120.575,120.7751,13905.0
2022-06-29 13:40:00,126.71,126.97,126.65,126.95,8383.0,120.7751,121.023,120.7179,121.0039,8383.0
2022-06-29 13:50:00,126.96,127.17,126.95,127.14,17357.0,121.0134,121.2136,121.0039,121.185,17357.0
2022-06-29 14:00:00,127.12,127.39,127.11,127.31,19337.0,121.1659,121.4233,121.1564,121.347,19337.0
2022-06-29 14:10:00,127.3,127.51,127.23,127.46,17098.0,121.3375,121.5377,121.2708,121.49,17098.0
2022-06-29 14:20:00,127.47,127.55,127.26,127.55,9072.0,121.4995,121.5758,121.2994,121.5758,9072.0
2022-06-29 14:30:00,127.59,127.61,127.23,127.23,10404.0,121.6139,121.633,121.2708,121.2708,10404.0
2022-06-29 14:40:00,127.23,127.29,127.05,127.13,15117.0,121.2708,121.328,121.0992,121.1755,15117.0
2022-06-29 14:50:00,127.11,127.32,127.08,127.25,9307.0,121.1564,121.3566,121.1278,121.2898,9307.0
2022-06-29 15:00:00,127.17,127.26,126.94,127.22,14576.0,121.2136,121.2994,120.9944,121.2612,14576.0
2022-06-29 15:10:00,127.22,127.35,127.03,127.19,14375.0,121.2612,121.3852,121.0801,121.2327,14375.0
2022-06-29 15:20:00,127.14,127.55,127.14,127.55,21047.0,121.185,121.5758,121.185,121.5758,21047.0
2022-06-29 15:30:00,127.53,127.54,127.09,127.16,24294.0,121.5567,121.5663,121.1373,121.2041,24294.0
2022-06-29 15:40:00,127.17,127.23,126.99,127.07,37485.0,121.2136,121.2708,121.042,121.1183,37485.0
2022-06-29 15:50:00,127.09,127.55,127.02,127.28,120111.0,121.1373,121.5758,121.0706,121.3184,120111.0
2022-06-30 09:30:00,125.11,125.54,124.78,124.96,43465.0,119.2501,119.6599,118.9355,119.1071,43465.0
2022-06-30 09:40:00,124.91,125.8,124.91,125.58,29258.0,119.0594,119.9078,119.0594,119.6981,29258.0
2022-06-30 09:50:00,125.7,125.7,124.72,124.8,10252.0,119.8124,119.8124,118.8783,118.9546,10252.0
2022-06-30 10:00:00,124.82,125.47,124.65,125.22,19952.0,118.9737,119.5932,118.8116,119.3549,19952.0
2022-06-30 10:10:00,125.3,126.0,125.3,125.82,16059.0,119.4312,120.0984,119.4312,119.9268,16059.0
2022-06-30 10:20:00,125.77,126.1,125.7,125.77,24578.0,119.8792,120.1937,119.8124,119.8792,24578.0
2022-06-30 10:30:00,125.77,126.42,125.77,125.86,29669.0,119.8792,120.4987,119.8792,119.9649,29669.0
2022-06-30 10:40:00,125.85,125.97,125.66,125.87,17359.0,119.9554,120.0698,119.7743,119.9745,17359.0
2022-06-30 10:50:00,125.87,126.33,125.79,126.19,19981.0,119.9745,120.4129,119.8982,120.2795,19981.0
2022-06-30 11:00:00,126.15,126.4,125.9,126.4,15758.0,120.2414,120.4797,120.0031,120.4797,15758.0
2022-06-30 11:10:00,126.37,126.45,126.08,126.09,18858.0,120.4511,120.5273,120.1746,120.1842,18858.0
2022-06-30 11:20:00,126.1,126.72,126.09,126.56,21330.0,120.1937,120.7847,120.1842,120.6322,21330.0
2022-06-30 11:30:00,126.59,126.61,126.18,126.28,18941.0,120.6608,120.6798,120.27,120.3653,18941.0
2022-06-30 11:40:00,126.27,126.63,126.27,126.48,17438.0,120.3557,120.6989,120.3557,120.5559,17438.0
2022-06-30 11:50:00,126.49,126.49,126.28,126.42,12746.0,120.5654,120.5654,120.3653,120.4987,12746.0
2022-06-30 12:00:00,126.4,126.55,126.13,126.15,11935.0,120.4797,120.6226,120.2223,120.2414,11935.0
2022-06-30 12:10:00,126.08,126.29,125.99,126.24,20005.0,120.1746,120.3748,120.0889,120.3271,20005.0
2022-06-30 12:20:00,126.22,126.91,126.22,126.83,16001.0,120.3081,120.9658,120.3081,120.8895,16001.0
2022-06-30 12:30:00,126.86,127.07,126.75,126.85,20048.0,120.9181,121.1183,120.8133,120.9086,20048.0
2022-06-30 12:40:00,126.84,126.99,126.68,126.68,18287.0,120.899,121.042,120.7465,120.7465,18287.0
2022-06-30 12:50:00,126.66,126.84,126.6,126.71,13348.0,120.7275,120.899,120.6703,120.7751,13348.0
2022-06-30 13:00:00,126.75,126.89,126.41,126.44,19140.0,120.8133,120.9467,120.4892,120.5178,19140.0
2022-06-30 13:10:00,126.46,126.46,125.99,126.11,29479.0,120.5368,120.5368,120.0889,120.2032,29479.0
2022-06-30 13:20:00,126.13,126.49,126.1,126.39,15839.0,120.2223,120.5654,120.1937,120.4701,15839.0
2022-06-30 13:30:00,126.41,126.68,126.37,126.61,12919.0,120.4892,120.7465,120.4511,120.6798,12919.0
2022-06-30 13:40:00,126.62,126.7,126.24,126.68,18603.0,120.6894,120.7656,120.3271,120.7465,18603.0
2022-06-30 13:50:00,126.67,126.92,126.56,126.68,21801.0,120.737,120.9753,120.6322,120.7465,21801.0
2022-06-30 14:00:00,126.7,126.84,126.54,126.55,25089.0,120.7656,120.899,120.6131,120.6226,25089.0
2022-06-30 14:10:00,126.54,126.84,126.46,126.76,34137.0,120.6131,120.899,120.5368,120.8228,34137.0
2022-06-30 14:20:00,126.79,126.8,126.28,126.56,27235.0,120.8514,120.8609,120.3653,120.6322,27235.0
2022-06-30 14:30:00,126.6,126.65,126.34,126.48,13175.0,120.6703,120.7179,120.4225,120.5559,13175.0
2022-06-30 14:40:00,126.47,126.5,125.91,125.98,23945.0,120.5464,120.575,120.0126,120.0793,23945.0
2022-06-30 14:50:00,125.99,126.01,125.63,125.87,17004.0,120.0889,120.1079,119.7457,119.9745,17004.0
2022-06-30 15:00:00,125.85,125.94,125.41,125.43,28672.0,119.9554,120.0412,119.536,119.5551,28672.0
2022-06-30 15:10:00,125.46,125.59,125.23,125.29,16892.0,119.5837,119.7076,119.3645,119.4216,16892.0
2022-06-30 15:20:00,125.3,125.92,125.28,125.92,28168.0,119.4312,120.0221,119.4121,120.0221,28168.0
2022-06-30 15:30:00,125.94,126.18,125.86,125.87,37578.0,120.0412,120.27,119.9649,119.9745,37578.0
2022-06-30 15:40:00,125.85,126.03,125.53,125.69,78921.0,119.9554,120.127,119.6504,119.8029,78921.0
2022-06-30 15:50:00,125.66,126.05,125.28,126.05,232548.0,119.7743,120.146,119.4121,120.146,232548.0
2022-07-01 09:30:00,126.4,126.99,125.77,126.96,40839.0,120.4797,121.042,119.8792,121.0134,40839.0
2022-07-01 09:40:00,127.04,128.34,127.04,128.03,12363.0,121.0897,122.3288,121.0897,122.0333,12363.0
2022-07-01 09:50:00,128.06,128.14,127.58,127.69,17071.0,122.0619,122.1382,121.6044,121.7092,17071.0
2022-07-01 10:00:00,127.78,127.94,126.66,126.9,12257.0,121.795,121.9475,120.7275,120.9562,12257.0
2022-07-01 10:10:00,126.92,127.02,125.74,125.96,16103.0,120.9753,121.0706,119.8506,120.0603,16103.0
2022-07-01 10:20:00,125.94,126.01,125.51,125.65,27514.0,120.0412,120.1079,119.6313,119.7648,27514.0
2022-07-01 10:30:00,125.55,125.7,125.1,125.23,28830.0,119.6695,119.8124,119.2405,119.3645,28830.0
2022-07-01 10:40:00,125.2,126.09,125.11,125.76,73959.0,119.3359,120.1842,119.2501,119.8696,73959.0
2022-07-01 10:50:00,125.78,126.09,125.36,125.87,22885.0,119.8887,120.1842,119.4884,119.9745,22885.0
2022-07-01 11:00:00,125.87,126.45,125.75,126.43,26076.0,119.9745,120.5273,119.8601,120.5082,26076.0
2022-07-01 11:10:00,126.41,126.59,126.19,126.34,15054.0,120.4892,120.6608,120.2795,120.4225,15054.0
2022-07-01 11:20:00,126.27,126.44,126.21,126.26,27133.0,120.3557,120.5178,120.2986,120.3462,27133.0
2022-07-01 11:30:00,126.33,126.61,126.26,126.26,30728.0,120.4129,120.6798,120.3462,120.3462,30728.0
2022-07-01 11:40:00,126.31,126.43,126.22,126.34,16580.0,120.3939,120.5082,120.3081,120.4225,16580.0
2022-07-01 11:50:00,126.35,126.37,125.71,125.79,14502.0,120.432,120.4511,119.822,119.8982,14502.0
2022-07-01 12:00:00,125.81,126.13,125.52,126.08,19023.0,119.9173,120.2223,119.6409,120.1746,19023.0
2022-07-01 12:10:00,126.01,126.32,125.77,126.3,11343.0,120.1079,120.4034,119.8792,120.3843,11343.0
2022-07-01 12:20:00,126.28,126.37,126.16,126.21,9870.0,120.3653,120.4511,120.2509,120.2986,9870.0
2022-07-01 12:30:00,126.22,126.44,126.01,126.04,9156.0,120.3081,120.5178,120.1079,120.1365,9156.0
2022-07-01 12:40:00,126.06,126.23,125.98,126.23,10093.0,120.1556,120.3176,120.0793,120.3176,10093.0
2022-07-01 12:50:00,126.22,126.43,126.06,126.12,7060.0,120.3081,120.5082,120.1556,120.2128,7060.0
2022-07-01 13:00:00,126.08,126.25,126.08,126.25,8039.0,120.1746,120.3367,120.1746,120.3367,8039.0
2022-07-01 13:10:00,126.21,126.36,126.04,126.27,16084.0,120.2986,120.4415,120.1365,120.3557,16084.0
2022-07-01 13:20:00,126.23,126.29,126.01,126.22,21804.0,120.3176,120.3748,120.1079,120.3081,21804.0
2022-07-01 13:30:00,126.24,126.41,125.99,126.27,37619.0,120.3271,120.4892,120.0889,120.3557,37619.0
2022-07-01 13:40:00,126.28,126.69,126.21,126.69,15355.0,120.3653,120.7561,120.2986,120.7561,15355.0
2022-07-01 13:50:00,126.68,126.81,126.48,126.55,13572.0,120.7465,120.8705,120.5559,120.6226,13572.0
2022-07-01 14:00:00,126.57,126.64,126.28,126.35,14916.0,120.6417,120.7084,120.3653,120.432,14916.0
2022-07-01 14:10:00,126.36,126.85,126.24,126.85,22954.0,120.4415,120.9086,120.3271,120.9086,22954.0
2022-07-01 14:20:00,126.82,127.19,126.73,126.85,16605.0,120.88,121.2327,120.7942,120.9086,16605.0
2022-07-01 14:30:00,126.88,127.18,126.88,127.18,12098.0,120.9372,121.2231,120.9372,121.2231,12098.0
2022-07-01 14:40:00,127.21,127.42,127.15,127.39,13717.0,121.2517,121.4519,121.1945,121.4233,13717.0
2022-07-01 14:50:00,127.38,127.43,126.95,127.0,11346.0,121.4138,121.4614,121.0039,121.0516,11346.0
2022-07-01 15:00:00,127.04,127.06,126.69,126.98,18466.0,121.0897,121.1087,120.7561,121.0325,18466.0
2022-07-01 15:10:00,126.99,127.19,126.93,127.09,17763.0,121.042,121.2327,120.9848,121.1373,17763.0
2022-07-01 15:20:00,127.09,127.18,126.95,126.99,23444.0,121.1373,121.2231,121.0039,121.042,23444.0
2022-07-01 15:30:00,127.02,127.41,127.02,127.39,43741.0,121.0706,121.4423,121.0706,121.4233,43741.0
2022-07-01 15:40:00,127.39,127.55,127.29,127.55,49393.0,121.4233,121.5758,121.328,121.5758,49393.0
2022-07-01 15:50:00,127.6,127.6,127.03,127.38,175827.0,121.6234,121.6234,121.0801,121.4138,175827.0
2022-07-05 09:30:00,125.57,126.29,124.62,124.88,39544.0,119.6885,120.3748,118.783,119.0308,39544.0
2022-07-05 09:40:00,124.83,124.92,124.26,124.3,23815.0,118.9832,119.069,118.4399,118.478,23815.0
2022-07-05 09:50:00,124.38,124.6,123.91,123.98,36525.0,118.5543,118.764,118.1063,118.173,36525.0
2022-07-05 10:00:00,124.06,124.17,123.47,123.75,100302.0,118.2493,118.3541,117.6869,117.9538,100302.0
2022-07-05 10:10:00,123.75,123.98,123.39,123.48,34074.0,117.9538,118.173,117.6106,117.6964,34074.0
2022-07-05 10:20:00,123.49,123.65,123.18,123.37,25331.0,117.706,117.8585,117.4105,117.5916,25331.0
2022-07-05 10:30:00,123.31,124.27,123.31,124.11,20764.0,117.5344,118.4494,117.5344,118.2969,20764.0
2022-07-05 10:40:00,124.1,124.19,123.41,123.83,12694.0,118.2874,118.3732,117.6297,118.03,12694.0
2022-07-05 10:50:00,123.82,124.18,123.57,124.12,14435.0,118.0205,118.3636,117.7822,118.3064,14435.0
2022-07-05 11:00:00,124.05,124.35,123.83,124.31,16072.0,118.2397,118.5257,118.03,118.4875,16072.0
2022-07-05 11:10:00,124.33,124.34,123.91,123.97,19356.0,118.5066,118.5161,118.1063,118.1635,19356.0
2022-07-05 11:20:00,123.97,124.06,123.74,123.94,24222.0,118.1635,118.2493,117.9442,118.1349,24222.0
2022-07-05 11:30:00,123.94,124.33,123.89,124.09,21100.0,118.1349,118.5066,118.0872,118.2779,21100.0
2022-07-05 11:40:00,124.2,124.53,124.17,124.26,14417.0,118.3827,118.6972,118.3541,118.4399,14417.0
2022-07-05 11:50:00,124.28,124.49,124.2,124.29,23452.0,118.459,118.6591,118.3827,118.4685,23452.0
2022-07-05 12:00:00,124.29,124.61,124.27,124.43,34558.0,118.4685,118.7735,118.4494,118.6019,34558.0
2022-07-05 12:10:00,124.44,124.62,124.21,124.53,23122.0,118.6115,118.783,118.3922,118.6972,23122.0
2022-07-05 12:20:00,124.49,124.79,124.36,124.65,11688.0,118.6591,118.9451,118.5352,118.8116,11688.0
2022-07-05 12:30:00,124.66,124.76,124.53,124.7,9205.0,118.8212,118.9165,118.6972,118.8593,9205.0
2022-07-05 12:40:00,124.68,124.77,124.24,124.24,16807.0,118.8402,118.926,118.4208,118.4208,16807.0
2022-07-05 12:50:00,124.25,124.42,124.14,124.28,12763.0,118.4304,118.5924,118.3255,118.459,12763.0
2022-07-05 13:00:00,124.26,124.53,124.17,124.4,8570.0,118.4399,118.6972,118.3541,118.5733,8570.0
2022-07-05 13:10:00,124.4,124.99,124.39,124.93,19532.0,118.5733,119.1357,118.5638,119.0785,19532.0
2022-07-05 13:20:00,124.99,125.14,124.85,124.91,16075.0,119.1357,119.2787,119.0023,119.0594,16075.0
2022-07-05 13:30:00,124.88,125.2,124.83,125.13,20700.0,119.0308,119.3359,118.9832,119.2691,20700.0
2022-07-05 13:40:00,125.12,125.3,124.79,125.0,27977.0,119.2596,119.4312,118.9451,119.1452,27977.0
2022-07-05 13:50:00,125.0,125.13,124.94,125.12,15492.0,119.1452,119.2691,119.088,119.2596,15492.0
2022-07-05 14:00:00,125.16,125.62,125.08,125.49,15833.0,119.2977,119.7362,119.2215,119.6123,15833.0
2022-07-05 14:10:00,125.54,125.58,125.3,125.48,7505.0,119.6599,119.6981,119.4312,119.6027,7505.0
2022-07-05 14:20:00,125.51,125.72,125.3,125.66,7041.0,119.6313,119.8315,119.4312,119.7743,7041.0
2022-07-05 14:30:00,125.68,126.01,125.64,125.99,17273.0,119.7934,120.1079,119.7553,120.0889,17273.0
2022-07-05 14:40:00,126.02,126.06,125.77,125.86,8338.0,120.1175,120.1556,119.8792,119.9649,8338.0
2022-07-05 14:50:00,125.92,126.14,125.88,126.14,11003.0,120.0221,120.2318,119.984,120.2318,11003.0
2022-07-05 15:00:00,126.09,126.33,125.84,126.33,18676.0,120.1842,120.4129,119.9459,120.4129,18676.0
2022-07-05 15:10:00,126.3,126.48,126.03,126.04,30875.0,120.3843,120.5559,120.127,120.1365,30875.0
2022-07-05 15:20:00,126.07,126.63,126.07,126.46,31786.0,120.1651,120.6989,120.1651,120.5368,31786.0
2022-07-05 15:30:00,126.43,126.67,126.38,126.48,40906.0,120.5082,120.737,120.4606,120.5559,40906.0
2022-07-05 15:40:00,126.5,126.7,126.38,126.7,53666.0,120.575,120.7656,120.4606,120.7656,53666.0
2022-07-05 15:50:00,126.69,126.81,126.44,126.79,154213.0,120.7561,120.8705,120.5178,120.8514,154213.0
2022-07-06 09:30:00,127.2,128.16,126.77,126.77,57738.0,121.2422,122.1572,120.8323,120.8323,57738.0
2022-07-06 09:40:00,126.79,127.76,126.66,127.38,25335.0,120.8514,121.776,120.7275,121.4138,25335.0
2022-07-06 09:50:00,127.37,127.52,126.29,126.47,19516.0,121.4042,121.5472,120.3748,120.5464,19516.0
2022-07-06 10:00:00,126.44,126.77,126.01,126.67,14860.0,120.5178,120.8323,120.1079,120.737,14860.0
2022-07-06 10:10:00,126.66,126.76,126.04,126.19,18082.0,120.7275,120.8228,120.1365,120.2795,18082.0
2022-07-06 10:20:00,126.24,126.7,126.0,126.61,18776.0,120.3271,120.7656,120.0984,120.6798,18776.0
2022-07-06 10:30:00,126.66,126.93,126.59,126.74,9701.0,120.7275,120.9848,120.6608,120.8037,9701.0
2022-07-06 10:40:00,126.75,127.06,126.68,126.77,16142.0,120.8133,121.1087,120.7465,120.8323,16142.0
2022-07-06 10:50:00,126.73,127.39,126.73,127.23,13654.0,120.7942,121.4233,120.7942,121.2708,13654.0
2022-07-06 11:00:00,127.19,127.21,126.6,126.79,11435.0,121.2327,121.2517,120.6703,120.8514,11435.0
2022-07-06 11:10:00,126.68,126.98,126.68,126.73,11606.0,120.7465,121.0325,120.7465,120.7942,11606.0
2022-07-06 11:20:00,126.7,126.78,126.53,126.55,8401.0,120.7656,120.8419,120.6036,120.6226,8401.0
2022-07-06 11:30:00,126.53,126.7,126.23,126.67,10148.0,120.6036,120.7656,120.3176,120.737,10148.0
2022-07-06 11:40:00,126.63,126.63,126.21,126.43,18746.0,120.6989,120.6989,120.2986,120.5082,18746.0
2022-07-06 11:50:00,126.47,126.64,126.36,126.61,20301.0,120.5464,120.7084,120.4415,120.6798,20301.0
2022-07-06 12:00:00,126.64,126.66,126.1,126.21,12250.0,120.7084,120.7275,120.1937,120.2986,12250.0
2022-07-06 12:10:00,126.21,126.37,126.08,126.23,6237.0,120.2986,120.4511,120.1746,120.3176,6237.0
2022-07-06 12:20:00,126.25,126.34,126.08,126.18,9840.0,120.3367,120.4225,120.1746,120.27,9840.0
2022-07-06 12:30:00,126.18,126.33,126.03,126.06,16626.0,120.27,120.4129,120.127,120.1556,16626.0
2022-07-06 12:40:00,126.06,126.15,126.01,126.12,9532.0,120.1556,120.2414,120.1079,120.2128,9532.0
2022-07-06 12:50:00,126.11,126.22,125.92,126.13,9967.0,120.2032,120.3081,120.0221,120.2223,9967.0
2022-07-06 13:00:00,126.18,126.57,126.18,126.45,8235.0,120.27,120.6417,120.27,120.5273,8235.0
2022-07-06 13:10:00,126.41,126.44,126.34,126.41,7086.0,120.4892,120.5178,120.4225,120.4892,7086.0
2022-07-06 13:20:00,126.4,126.44,126.18,126.21,12649.0,120.4797,120.5178,120.27,120.2986,12649.0
2022-07-06 13:30:00,126.18,126.18,125.95,126.15,17020.0,120.27,120.27,120.0507,120.2414,17020.0
2022-07-06 13:40:00,126.17,126.36,126.12,126.35,8227.0,120.2604,120.4415,120.2128,120.432,8227.0
2022-07-06 13:50:00,126.34,126.45,126.27,126.45,12225.0,120.4225,120.5273,120.3557,120.5273,12225.0
2022-07-06 14:00:00,126.34,126.9,126.16,126.61,19879.0,120.4225,120.9562,120.2509,120.6798,19879.0
2022-07-06 14:10:00,126.62,126.81,126.28,126.61,13008.0,120.6894,120.8705,120.3653,120.6798,13008.0
2022-07-06 14:20:00,126.58,127.22,126.52,127.2,19177.0,120.6512,121.2612,120.594,121.2422,19177.0
2022-07-06 14:30:00,127.23,127.7,127.16,127.69,16726.0,121.2708,121.7188,121.2041,121.7092,16726.0
2022-07-06 14:40:00,127.63,127.93,127.51,127.58,52156.0,121.652,121.938,121.5377,121.6044,52156.0
2022-07-06 14:50:00,127.55,127.67,127.31,127.62,113480.0,121.5758,121.6902,121.347,121.6425,113480.0
2022-07-06 15:00:00,127.62,127.64,127.4,127.64,16781.0,121.6425,121.6616,121.4328,121.6616,16781.0
2022-07-06 15:10:00,127.63,127.99,127.63,127.93,12174.0,121.652,121.9952,121.652,121.938,12174.0
2022-07-06 15:20:00,127.99,128.4,127.97,128.36,22006.0,121.9952,122.386,121.9761,122.3479,22006.0
2022-07-06 15:30:00,128.37,128.79,128.3,128.61,70873.0,122.3574,122.7577,122.2907,122.5861,70873.0
2022-07-06 15:40:00,128.59,128.64,128.2,128.31,66230.0,122.5671,122.6147,122.1953,122.3002,66230.0
2022-07-06 15:50:00,128.32,128.44,127.84,128.0,165295.0,122.3097,122.4241,121.8522,122.0047,165295.0
2022-07-07 09:30:00,129.39,129.39,128.52,129.38,43001.0,123.3296,123.3296,122.5004,123.3201,43001.0
2022-07-07 09:40:00,129.33,129.92,129.33,129.77,26971.0,123.2724,123.8348,123.2724,123.6918,26971.0
2022-07-07 09:50:00,129.66,129.76,128.89,129.37,15770.0,123.587,123.6823,122.853,123.3105,15770.0
2022-07-07 10:00:00,129.18,129.18,127.78,127.91,55434.0,123.1294,123.1294,121.795,121.9189,55434.0
2022-07-07 10:10:00,127.89,128.11,127.37,127.47,45281.0,121.8999,122.1096,121.4042,121.4995,45281.0
2022-07-07 10:20:00,127.41,128.3,127.4,128.16,11592.0,121.4423,122.2907,121.4328,122.1572,11592.0
2022-07-07 10:30:00,128.22,128.9,128.2,128.78,61261.0,122.2144,122.8626,122.1953,122.7482,61261.0
2022-07-07 10:40:00,128.77,128.92,128.38,128.9,18345.0,122.7386,122.8816,122.3669,122.8626,18345.0
2022-07-07 10:50:00,128.87,129.33,128.83,128.89,10841.0,122.834,123.2724,122.7958,122.853,10841.0
2022-07-07 11:00:00,128.91,129.23,128.88,129.08,9038.0,122.8721,123.1771,122.8435,123.0341,9038.0
2022-07-07 11:10:00,128.98,129.07,128.89,128.91,5973.0,122.9388,123.0246,122.853,122.8721,5973.0
2022-07-07 11:20:00,128.98,129.13,128.78,129.0,15677.0,122.9388,123.0818,122.7482,122.9579,15677.0
2022-07-07 11:30:00,129.02,129.03,128.78,128.98,23241.0,122.9769,122.9865,122.7482,122.9388,23241.0
2022-07-07 11:40:00,128.96,129.11,128.91,128.97,8981.0,122.9197,123.0627,122.8721,122.9293,8981.0
2022-07-07 11:50:00,129.01,129.17,128.88,129.17,4939.0,122.9674,123.1199,122.8435,123.1199,4939.0
2022-07-07 12:00:00,129.16,129.25,129.13,129.14,8396.0,123.1104,123.1962,123.0818,123.0913,8396.0
2022-07-07 12:10:00,129.12,129.16,128.92,129.14,8622.0,123.0723,123.1104,122.8816,123.0913,8622.0
2022-07-07 12:20:00,129.13,129.14,128.78,128.78,10033.0,123.0818,123.0913,122.7482,122.7482,10033.0
2022-07-07 12:30:00,128.7,128.9,128.68,128.77,12658.0,122.6719,122.8626,122.6529,122.7386,12658.0
2022-07-07 12:40:00,128.78,128.94,128.67,128.67,11075.0,122.7482,122.9007,122.6433,122.6433,11075.0
2022-07-07 12:50:00,128.62,128.77,128.53,128.71,10589.0,122.5957,122.7386,122.5099,122.6815,10589.0
2022-07-07 13:00:00,128.67,128.78,128.57,128.64,10483.0,122.6433,122.7482,122.548,122.6147,10483.0
2022-07-07 13:10:00,128.63,128.78,128.45,128.72,16094.0,122.6052,122.7482,122.4336,122.691,16094.0
2022-07-07 13:20:00,128.74,128.8,128.51,128.52,8914.0,122.7101,122.7672,122.4908,122.5004,8914.0
2022-07-07 13:30:00,128.54,128.89,128.51,128.89,26379.0,122.5194,122.853,122.4908,122.853,26379.0
2022-07-07 13:40:00,128.89,128.89,128.71,128.84,7048.0,122.853,122.853,122.6815,122.8054,7048.0
2022-07-07 13:50:00,128.88,128.93,128.76,128.85,7927.0,122.8435,122.8912,122.7291,122.8149,7927.0
2022-07-07 14:00:00,128.84,129.08,128.81,129.04,13255.0,122.8054,123.0341,122.7768,122.996,13255.0
2022-07-07 14:10:00,129.03,129.18,128.99,129.18,8658.0,122.9865,123.1294,122.9483,123.1294,8658.0
2022-07-07 14:20:00,129.16,129.26,128.97,129.24,133374.0,123.1104,123.2057,122.9293,123.1866,133374.0
2022-07-07 14:30:00,129.2,129.2,128.9,129.12,16800.0,123.1485,123.1485,122.8626,123.0723,16800.0
2022-07-07 14:40:00,129.11,129.18,128.98,129.16,10425.0,123.0627,123.1294,122.9388,123.1104,10425.0
2022-07-07 14:50:00,129.15,129.38,129.04,129.28,36993.0,123.1008,123.3201,122.996,123.2248,36993.0
2022-07-07 15:00:00,129.3,129.44,129.2,129.43,85412.0,123.2438,123.3773,123.1485,123.3677,85412.0
2022-07-07 15:10:00,129.4,129.74,129.39,129.62,39890.0,123.3391,123.6632,123.3296,123.5488,39890.0
2022-07-07 15:20:00,129.59,129.63,129.3,129.31,11875.0,123.5202,123.5584,123.2438,123.2534,11875.0
2022-07-07 15:30:00,129.3,129.55,129.12,129.2,30630.0,123.2438,123.4821,123.0723,123.1485,30630.0
2022-07-07 15:40:00,129.18,129.48,129.17,129.39,51198.0,123.1294,123.4154,123.1199,123.3296,51198.0
2022-07-07 15:50:00,129.4,129.78,129.39,129.57,130722.0,123.3391,123.7013,123.3296,123.5012,130722.0
2022-07-08 09:30:00,129.05,129.09,127.64,127.97,51137.0,123.0055,123.0437,121.6616,121.9761,51137.0
2022-07-08 09:40:00,127.96,128.78,127.56,127.74,26914.0,121.9666,122.7482,121.5853,121.7569,26914.0
2022-07-08 09:50:00,127.57,127.61,126.72,126.96,35183.0,121.5949,121.633,120.7847,121.0134,35183.0
2022-07-08 10:00:00,126.87,127.46,126.71,127.41,18318.0,120.9276,121.49,120.7751,121.4423,18318.0
2022-07-08 10:10:00,127.39,127.73,127.28,127.64,10766.0,121.4233,121.7474,121.3184,121.6616,10766.0
2022-07-08 10:20:00,127.63,128.31,127.51,128.17,8753.0,121.652,122.3002,121.5377,122.1668,8753.0
2022-07-08 10:30:00,128.21,128.67,128.16,128.53,7053.0,122.2049,122.6433,122.1572,122.5099,7053.0
2022-07-08 10:40:00,128.51,128.76,128.34,128.67,9741.0,122.4908,122.7291,122.3288,122.6433,9741.0
2022-07-08 10:50:00,128.7,128.74,128.29,128.58,8971.0,122.6719,122.7101,122.2811,122.5575,8971.0
2022-07-08 11:00:00,128.53,128.74,128.43,128.71,7461.0,122.5099,122.7101,122.4146,122.6815,7461.0
2022-07-08 11:10:00,128.79,128.94,128.59,128.67,11380.0,122.7577,122.9007,122.5671,122.6433,11380.0
2022-07-08 11:20:00,128.68,128.98,128.62,128.81,10966.0,122.6529,122.9388,122.5957,122.7768,10966.0
2022-07-08 11:30:00,128.8,129.01,128.74,128.88,12047.0,122.7672,122.9674,122.7101,122.8435,12047.0
2022-07-08 11:40:00,128.83,128.86,128.48,128.53,9055.0,122.7958,122.8244,122.4622,122.5099,9055.0
2022-07-08 11:50:00,128.53,128.68,128.42,128.64,8084.0,122.5099,122.6529,122.405,122.6147,8084.0
2022-07-08 12:00:00,128.65,128.65,128.23,128.31,14049.0,122.6243,122.6243,122.2239,122.3002,14049.0
2022-07-08 12:10:00,128.35,128.38,128.01,128.13,9503.0,122.3383,122.3669,122.0142,122.1286,9503.0
2022-07-08 12:20:00,128.15,128.19,127.74,127.75,15207.0,122.1477,122.1858,121.7569,121.7664,15207.0
2022-07-08 12:30:00,127.77,127.84,127.46,127.48,7728.0,121.7855,121.8522,121.49,121.5091,7728.0
2022-07-08 12:40:00,127.5,127.53,127.35,127.51,7955.0,121.5281,121.5567,121.3852,121.5377,7955.0
2022-07-08 12:50:00,127.49,127.55,127.31,127.36,7396.0,121.5186,121.5758,121.347,121.3947,7396.0
2022-07-08 13:00:00,127.35,127.59,127.28,127.59,9585.0,121.3852,121.6139,121.3184,121.6139,9585.0
2022-07-08 13:10:00,127.64,127.73,127.53,127.53,6987.0,121.6616,121.7474,121.5567,121.5567,6987.0
2022-07-08 13:20:00,127.57,127.92,127.49,127.92,10243.0,121.5949,121.9285,121.5186,121.9285,10243.0
2022-07-08 13:30:00,127.9,127.99,127.8,127.9,21858.0,121.9094,121.9952,121.8141,121.9094,21858.0
2022-07-08 13:40:00,127.91,128.06,127.87,128.01,7733.0,121.9189,122.0619,121.8808,122.0142,7733.0
2022-07-08 13:50:00,128.03,128.09,127.8,127.82,8979.0,122.0333,122.0905,121.8141,121.8331,8979.0
2022-07-08 14:00:00,127.87,128.02,127.82,127.98,10832.0,121.8808,122.0238,121.8331,121.9857,10832.0
2022-07-08 14:10:00,127.98,128.18,127.98,128.13,11141.0,121.9857,122.1763,121.9857,122.1286,11141.0
2022-07-08 14:20:00,128.17,128.41,128.14,128.41,16562.0,122.1668,122.3955,122.1382,122.3955,16562.0
2022-07-08 14:30:00,128.38,128.55,128.32,128.52,11010.0,122.3669,122.529,122.3097,122.5004,11010.0
2022-07-08 14:40:00,128.48,128.64,128.42,128.59,14886.0,122.4622,122.6147,122.405,122.5671,14886.0
2022-07-08 14:50:00,128.56,128.59,128.32,128.56,11212.0,122.5385,122.5671,122.3097,122.5385,11212.0
2022-07-08 15:00:00,128.57,128.69,128.45,128.47,13055.0,122.548,122.6624,122.4336,122.4527,13055.0
2022-07-08 15:10:00,128.47,128.68,128.41,128.46,18497.0,122.4527,122.6529,122.3955,122.4432,18497.0
2022-07-08 15:20:00,128.49,128.5,128.34,128.4,40661.0,122.4718,122.4813,122.3288,122.386,40661.0
2022-07-08 15:30:00,128.45,128.47,128.14,128.14,9912.0,122.4336,122.4527,122.1382,122.1382,9912.0
2022-07-08 15:40:00,128.19,128.38,128.08,128.1,25514.0,122.1858,122.3669,122.081,122.1,25514.0
2022-07-08 15:50:00,128.08,128.2,127.77,127.85,86627.0,122.081,122.1953,121.7855,121.8617,86627.0
2022-07-11 09:30:00,126.8,127.98,126.79,127.62,22403.0,120.8609,121.9857,120.8514,121.6425,22403.0
2022-07-11 09:40:00,127.33,127.53,127.11,127.53,13007.0,121.3661,121.5567,121.1564,121.5567,13007.0
2022-07-11 09:50:00,127.59,128.44,127.55,128.37,11251.0,121.6139,122.4241,121.5758,122.3574,11251.0
2022-07-11 10:00:00,128.38,128.44,128.1,128.41,17475.0,122.3669,122.4241,122.1,122.3955,17475.0
2022-07-11 10:10:00,128.44,128.69,128.21,128.21,9787.0,122.4241,122.6624,122.2049,122.2049,9787.0
2022-07-11 10:20:00,128.08,128.19,127.88,128.15,5849.0,122.081,122.1858,121.8903,122.1477,5849.0
2022-07-11 10:30:00,128.13,128.4,128.04,128.21,16618.0,122.1286,122.386,122.0428,122.2049,16618.0
2022-07-11 10:40:00,128.12,128.28,127.88,127.98,6381.0,122.1191,122.2716,121.8903,121.9857,6381.0
2022-07-11 10:50:00,127.89,128.01,127.53,127.58,10143.0,121.8999,122.0142,121.5567,121.6044,10143.0
2022-07-11 11:00:00,127.58,127.9,127.58,127.88,10407.0,121.6044,121.9094,121.6044,121.8903,10407.0
2022-07-11 11:10:00,127.92,128.1,127.83,127.83,8277.0,121.9285,122.1,121.8427,121.8427,8277.0
2022-07-11 11:20:00,127.81,128.09,127.76,128.09,8483.0,121.8236,122.0905,121.776,122.0905,8483.0
2022-07-11 11:30:00,128.03,128.13,127.77,127.92,15075.0,122.0333,122.1286,121.7855,121.9285,15075.0
2022-07-11 11:40:00,127.96,127.97,127.67,127.86,7899.0,121.9666,121.9761,121.6902,121.8713,7899.0
2022-07-11 11:50:00,127.81,127.93,127.7,127.84,5469.0,121.8236,121.938,121.7188,121.8522,5469.0
2022-07-11 12:00:00,127.84,127.99,127.79,127.95,3971.0,121.8522,121.9952,121.8045,121.9571,3971.0
2022-07-11 12:10:00,127.93,128.08,127.92,128.08,6303.0,121.938,122.081,121.9285,122.081,6303.0
2022-07-11 12:20:00,127.97,128.03,127.84,128.03,6757.0,121.9761,122.0333,121.8522,122.0333,6757.0
2022-07-11 12:30:00,128.04,128.27,128.0,128.27,14084.0,122.0428,122.2621,122.0047,122.2621,14084.0
2022-07-11 12:40:00,128.21,128.24,128.11,128.11,7634.0,122.2049,122.2335,122.1096,122.1096,7634.0
2022-07-11 12:50:00,128.11,128.27,128.0,128.27,6828.0,122.1096,122.2621,122.0047,122.2621,6828.0
2022-07-11 13:00:00,128.26,128.64,128.23,128.64,8087.0,122.2525,122.6147,122.2239,122.6147,8087.0
2022-07-11 13:10:00,128.62,128.66,128.52,128.53,8561.0,122.5957,122.6338,122.5004,122.5099,8561.0
2022-07-11 13:20:00,128.56,128.68,128.55,128.64,5023.0,122.5385,122.6529,122.529,122.6147,5023.0
2022-07-11 13:30:00,128.6,128.74,128.46,128.52,6622.0,122.5766,122.7101,122.4432,122.5004,6622.0
2022-07-11 13:40:00,128.51,128.56,128.26,128.28,6182.0,122.4908,122.5385,122.2525,122.2716,6182.0
2022-07-11 13:50:00,128.24,128.53,128.24,128.42,7211.0,122.2335,122.5099,122.2335,122.405,7211.0
2022-07-11 14:00:00,128.43,128.43,128.25,128.28,5028.0,122.4146,122.4146,122.243,122.2716,5028.0
2022-07-11 14:10:00,128.24,128.39,128.15,128.39,6959.0,122.2335,122.3764,122.1477,122.3764,6959.0
2022-07-11 14:20:00,128.33,128.41,128.3,128.35,10504.0,122.3193,122.3955,122.2907,122.3383,10504.0
2022-07-11 14:30:00,128.34,128.41,128.24,128.39,8546.0,122.3288,122.3955,122.2335,122.3764,8546.0
2022-07-11 14:40:00,128.36,128.5,128.36,128.42,12421.0,122.3479,122.4813,122.3479,122.405,12421.0
2022-07-11 14:50:00,128.36,128.39,128.08,128.08,10456.0,122.3479,122.3764,122.081,122.081,10456.0
2022-07-11 15:00:00,128.1,128.11,127.83,127.83,7302.0,122.1,122.1096,121.8427,121.8427,7302.0
2022-07-11 15:10:00,127.87,127.9,127.71,127.76,8297.0,121.8808,121.9094,121.7283,121.776,8297.0
2022-07-11 15:20:00,127.76,127.94,127.69,127.92,9552.0,121.776,121.9475,121.7092,121.9285,9552.0
2022-07-11 15:30:00,127.9,128.0,127.72,127.77,13679.0,121.9094,122.0047,121.7378,121.7855,13679.0
2022-07-11 15:40:00,127.76,127.81,127.53,127.69,17808.0,121.776,121.8236,121.5567,121.7092,17808.0
2022-07-11 15:50:00,127.69,127.94,127.56,127.89,68579.0,121.7092,121.9475,121.5853,121.8999,68579.0
2022-07-12 09:30:00,127.29,127.87,126.47,127.79,29007.0,121.328,121.8808,120.5464,121.8045,29007.0
2022-07-12 09:40:00,127.76,128.53,127.76,128.37,15929.0,121.776,122.5099,121.776,122.3574,15929.0
2022-07-12 09:50:00,128.37,128.76,128.14,128.28,11674.0,122.3574,122.7291,122.1382,122.2716,11674.0
2022-07-12 10:00:00,128.31,128.31,127.76,127.89,9410.0,122.3002,122.3002,121.776,121.8999,9410.0
2022-07-12 10:10:00,127.79,128.33,127.79,128.21,15712.0,121.8045,122.3193,121.8045,122.2049,15712.0
2022-07-12 10:20:00,128.22,128.32,127.81,127.84,7803.0,122.2144,122.3097,121.8236,121.8522,7803.0
2022-07-12 10:30:00,128.04,128.4,128.01,128.36,4998.0,122.0428,122.386,122.0142,122.3479,4998.0
2022-07-12 10:40:00,128.3,128.67,128.19,128.43,8430.0,122.2907,122.6433,122.1858,122.4146,8430.0
2022-07-12 10:50:00,128.46,128.74,128.4,128.74,9259.0,122.4432,122.7101,122.386,122.7101,9259.0
2022-07-12 11:00:00,128.81,128.84,128.54,128.57,30903.0,122.7768,122.8054,122.5194,122.548,30903.0
2022-07-12 11:10:00,128.69,128.92,128.46,128.58,11125.0,122.6624,122.8816,122.4432,122.5575,11125.0
2022-07-12 11:20:00,128.59,129.03,128.59,129.01,10427.0,122.5671,122.9865,122.5671,122.9674,10427.0
2022-07-12 11:30:00,129.02,129.04,128.72,128.78,8408.0,122.9769,122.996,122.691,122.7482,8408.0
2022-07-12 11:40:00,128.8,129.0,128.74,129.0,17214.0,122.7672,122.9579,122.7101,122.9579,17214.0
2022-07-12 11:50:00,128.97,128.98,128.51,128.6,9094.0,122.9293,122.9388,122.4908,122.5766,9094.0
2022-07-12 12:00:00,128.62,128.75,128.56,128.58,5963.0,122.5957,122.7196,122.5385,122.5575,5963.0
2022-07-12 12:10:00,128.57,128.71,128.55,128.61,6130.0,122.548,122.6815,122.529,122.5861,6130.0
2022-07-12 12:20:00,128.63,128.98,128.63,128.98,5251.0,122.6052,122.9388,122.6052,122.9388,5251.0
2022-07-12 12:30:00,129.06,129.14,129.0,129.05,5348.0,123.0151,123.0913,122.9579,123.0055,5348.0
2022-07-12 12:40:00,129.09,129.09,128.67,128.67,6594.0,123.0437,123.0437,122.6433,122.6433,6594.0
2022-07-12 12:50:00,128.69,128.75,128.57,128.75,5987.0,122.6624,122.7196,122.548,122.7196,5987.0
2022-07-12 13:00:00,128.74,128.84,128.41,128.67,9765.0,122.7101,122.8054,122.3955,122.6433,9765.0
2022-07-12 13:10:00,128.67,128.67,128.36,128.42,10226.0,122.6433,122.6433,122.3479,122.405,10226.0
2022-07-12 13:20:00,128.39,128.52,128.36,128.49,7854.0,122.3764,122.5004,122.3479,122.4718,7854.0
2022-07-12 13:30:00,128.46,128.57,128.39,128.52,12663.0,122.4432,122.548,122.3764,122.5004,12663.0
2022-07-12 13:40:00,128.5,128.61,128.3,128.32,8945.0,122.4813,122.5861,122.2907,122.3097,8945.0
2022-07-12 13:50:00,128.31,128.5,128.31,128.37,8530.0,122.3002,122.4813,122.3002,122.3574,8530.0
2022-07-12 14:00:00,128.39,128.39,128.13,128.14,7037.0,122.3764,122.3764,122.1286,122.1382,7037.0
2022-07-12 14:10:00,128.12,128.26,128.11,128.16,9048.0,122.1191,122.2525,122.1096,122.1572,9048.0
2022-07-12 14:20:00,128.17,128.17,127.79,127.97,20964.0,122.1668,122.1668,121.8045,121.9761,20964.0
2022-07-12 14:30:00,127.95,128.08,127.86,127.95,8827.0,121.9571,122.081,121.8713,121.9571,8827.0
2022-07-12 14:40:00,127.94,128.05,127.88,128.0,7769.0,121.9475,122.0524,121.8903,122.0047,7769.0
2022-07-12 14:50:00,127.94,128.01,127.67,127.73,20843.0,121.9475,122.0142,121.6902,121.7474,20843.0
2022-07-12 15:00:00,127.7,127.7,127.32,127.32,9929.0,121.7188,121.7188,121.3566,121.3566,9929.0
2022-07-12 15:10:00,127.35,127.54,127.24,127.32,7682.0,121.3852,121.5663,121.2803,121.3566,7682.0
2022-07-12 15:20:00,127.34,127.36,126.99,127.14,21392.0,121.3756,121.3947,121.042,121.185,21392.0
2022-07-12 15:30:00,127.1,127.22,126.58,126.71,19594.0,121.1469,121.2612,120.6512,120.7751,19594.0
2022-07-12 15:40:00,126.71,126.81,126.6,126.71,49024.0,120.7751,120.8705,120.6703,120.7751,49024.0
2022-07-12 15:50:00,126.69,127.01,126.63,126.91,94570.0,120.7561,121.0611,120.6989,120.9658,94570.0
2022-07-13 09:30:00,124.62,125.32,123.52,124.49,54664.0,118.783,119.4502,117.7345,118.6591,54664.0
2022-07-13 09:40:00,124.52,124.64,123.54,124.28,31077.0,118.6877,118.8021,117.7536,118.459,31077.0
2022-07-13 09:50:00,124.24,124.64,124.01,124.44,45177.0,118.4208,118.8021,118.2016,118.6115,45177.0
2022-07-13 10:00:00,124.41,124.53,123.6,124.24,21511.0,118.5829,118.6972,117.8108,118.4208,21511.0
2022-07-13 10:10:00,124.17,124.43,123.8,123.88,16933.0,118.3541,118.6019,118.0014,118.0777,16933.0
2022-07-13 10:20:00,123.8,124.38,123.68,124.26,14035.0,118.0014,118.5543,117.8871,118.4399,14035.0
2022-07-13 10:30:00,124.27,124.76,124.15,124.69,22660.0,118.4494,118.9165,118.335,118.8497,22660.0
2022-07-13 10:40:00,124.7,125.25,124.59,125.12,21605.0,118.8593,119.3835,118.7544,119.2596,21605.0
2022-07-13 10:50:00,125.11,125.55,125.06,125.29,27697.0,119.2501,119.6695,119.2024,119.4216,27697.0
2022-07-13 11:00:00,125.27,125.73,125.08,125.44,17302.0,119.4026,119.841,119.2215,119.5646,17302.0
2022-07-13 11:10:00,125.4,125.64,125.24,125.32,15089.0,119.5265,119.7553,119.374,119.4502,15089.0
2022-07-13 11:20:00,125.38,125.61,124.98,125.01,35264.0,119.5074,119.7267,119.1262,119.1548,35264.0
2022-07-13 11:30:00,125.0,125.47,125.0,125.33,15897.0,119.1452,119.5932,119.1452,119.4598,15897.0
2022-07-13 11:40:00,125.31,125.31,125.05,125.3,7517.0,119.4407,119.4407,119.1929,119.4312,7517.0
2022-07-13 11:50:00,125.3,125.58,125.3,125.35,4293.0,119.4312,119.6981,119.4312,119.4788,4293.0
2022-07-13 12:00:00,125.34,125.66,125.34,125.66,4954.0,119.4693,119.7743,119.4693,119.7743,4954.0
2022-07-13 12:10:00,125.56,125.63,125.47,125.63,5889.0,119.679,119.7457,119.5932,119.7457,5889.0
2022-07-13 12:20:00,125.61,125.91,125.52,125.91,5099.0,119.7267,120.0126,119.6409,120.0126,5099.0
2022-07-13 12:30:00,125.92,125.97,125.73,125.97,7356.0,120.0221,120.0698,119.841,120.0698,7356.0
2022-07-13 12:40:00,125.92,125.92,125.73,125.82,7402.0,120.0221,120.0221,119.841,119.9268,7402.0
2022-07-13 12:50:00,125.79,125.92,125.67,125.92,8209.0,119.8982,120.0221,119.7838,120.0221,8209.0
2022-07-13 13:00:00,125.86,126.23,125.74,126.0,16925.0,119.9649,120.3176,119.8506,120.0984,16925.0
2022-07-13 13:10:00,126.01,126.19,125.7,125.71,14622.0,120.1079,120.2795,119.8124,119.822,14622.0
2022-07-13 13:20:00,125.74,125.92,125.74,125.79,8146.0,119.8506,120.0221,119.8506,119.8982,8146.0
2022-07-13 13:30:00,125.74,125.82,125.64,125.71,14314.0,119.8506,119.9268,119.7553,119.822,14314.0
2022-07-13 13:40:00,125.72,126.0,125.72,126.0,10339.0,119.8315,120.0984,119.8315,120.0984,10339.0
2022-07-13 13:50:00,126.03,126.07,125.75,125.87,10912.0,120.127,120.1651,119.8601,119.9745,10912.0
2022-07-13 14:00:00,125.86,125.86,125.11,125.23,37300.0,119.9649,119.9649,119.2501,119.3645,37300.0
2022-07-13 14:10:00,125.23,125.56,125.16,125.56,5877.0,119.3645,119.679,119.2977,119.679,5877.0
2022-07-13 14:20:00,125.56,125.9,125.52,125.9,16916.0,119.679,120.0031,119.6409,120.0031,16916.0
2022-07-13 14:30:00,125.96,126.19,125.88,126.13,14040.0,120.0603,120.2795,119.984,120.2223,14040.0
2022-07-13 14:40:00,126.14,126.16,125.8,125.96,55191.0,120.2318,120.2509,119.9078,120.0603,55191.0
2022-07-13 14:50:00,125.98,126.39,125.82,126.39,21259.0,120.0793,120.4701,119.9268,120.4701,21259.0
2022-07-13 15:00:00,126.35,126.46,126.15,126.27,23109.0,120.432,120.5368,120.2414,120.3557,23109.0
2022-07-13 15:10:00,126.27,126.55,126.24,126.55,21748.0,120.3557,120.6226,120.3271,120.6226,21748.0
2022-07-13 15:20:00,126.55,126.65,126.49,126.6,52396.0,120.6226,120.7179,120.5654,120.6703,52396.0
2022-07-13 15:30:00,126.61,126.65,126.2,126.47,39785.0,120.6798,120.7179,120.289,120.5464,39785.0
2022-07-13 15:40:00,126.46,126.46,126.01,126.13,52536.0,120.5368,120.5368,120.1079,120.2223,52536.0
2022-07-13 15:50:00,126.1,126.11,125.68,125.69,92297.0,120.1937,120.2032,119.7934,119.8029,92297.0
2022-07-14 09:30:00,123.57,123.72,123.14,123.14,24400.0,117.7822,117.9252,117.3723,117.3723,24400.0
2022-07-14 09:40:00,123.19,123.19,122.5,122.64,32121.0,117.42,117.42,116.7623,116.8958,32121.0
2022-07-14 09:50:00,122.72,123.28,122.66,122.96,37556.0,116.972,117.5058,116.9148,117.2008,37556.0
2022-07-14 10:00:00,122.88,122.97,122.57,122.84,12649.0,117.1245,117.2103,116.829,117.0864,12649.0
2022-07-14 10:10:00,122.83,122.83,122.5,122.52,15770.0,117.0769,117.0769,116.7623,116.7814,15770.0
2022-07-14 10:20:00,122.55,122.96,122.55,122.73,12337.0,116.81,117.2008,116.81,116.9816,12337.0
2022-07-14 10:30:00,122.8,122.99,122.56,122.91,11337.0,117.0483,117.2294,116.8195,117.1531,11337.0
2022-07-14 10:40:00,122.97,123.09,122.75,123.06,12229.0,117.2103,117.3247,117.0006,117.2961,12229.0
2022-07-14 10:50:00,123.07,123.11,122.72,122.88,28392.0,117.3056,117.3438,116.972,117.1245,28392.0
2022-07-14 11:00:00,122.94,123.56,122.94,123.56,12771.0,117.1817,117.7727,117.1817,117.7727,12771.0
2022-07-14 11:10:00,123.54,123.7,123.23,123.68,13143.0,117.7536,117.9061,117.4581,117.8871,13143.0
2022-07-14 11:20:00,123.7,123.8,123.55,123.69,13844.0,117.9061,118.0014,117.7631,117.8966,13844.0
2022-07-14 11:30:00,123.77,123.78,123.31,123.73,17559.0,117.9728,117.9824,117.5344,117.9347,17559.0
2022-07-14 11:40:00,123.77,124.16,123.72,124.01,9836.0,117.9728,118.3446,117.9252,118.2016,9836.0
2022-07-14 11:50:00,123.95,124.13,123.85,124.06,4401.0,118.1444,118.316,118.0491,118.2493,4401.0
2022-07-14 12:00:00,124.08,124.12,123.74,123.74,4778.0,118.2683,118.3064,117.9442,117.9442,4778.0
2022-07-14 12:10:00,123.78,123.99,123.71,123.87,10341.0,117.9824,118.1825,117.9156,118.0682,10341.0
2022-07-14 12:20:00,123.82,123.95,123.42,123.46,13114.0,118.0205,118.1444,117.6392,117.6774,13114.0
2022-07-14 12:30:00,123.47,123.69,123.46,123.58,13759.0,117.6869,117.8966,117.6774,117.7917,13759.0
2022-07-14 12:40:00,123.53,123.53,123.14,123.16,6707.0,117.7441,117.7441,117.3723,117.3914,6707.0
2022-07-14 12:50:00,123.14,123.55,123.13,123.55,7447.0,117.3723,117.7631,117.3628,117.7631,7447.0
2022-07-14 13:00:00,123.53,123.57,123.32,123.57,13962.0,117.7441,117.7822,117.5439,117.7822,13962.0
2022-07-14 13:10:00,123.54,123.82,123.38,123.66,9002.0,117.7536,118.0205,117.6011,117.868,9002.0
2022-07-14 13:20:00,123.72,123.78,123.61,123.69,4117.0,117.9252,117.9824,117.8203,117.8966,4117.0
2022-07-14 13:30:00,123.68,123.68,123.36,123.63,4111.0,117.8871,117.8871,117.582,117.8394,4111.0
2022-07-14 13:40:00,123.66,123.82,123.65,123.8,7922.0,117.868,118.0205,117.8585,118.0014,7922.0
2022-07-14 13:50:00,123.87,123.89,123.55,123.78,16967.0,118.0682,118.0872,117.7631,117.9824,16967.0
2022-07-14 14:00:00,123.78,124.16,123.77,124.07,10908.0,117.9824,118.3446,117.9728,118.2588,10908.0
2022-07-14 14:10:00,124.06,124.36,123.92,124.34,8380.0,118.2493,118.5352,118.1158,118.5161,8380.0
2022-07-14 14:20:00,124.44,124.67,124.39,124.65,9172.0,118.6115,118.8307,118.5638,118.8116,9172.0
2022-07-14 14:30:00,124.67,124.82,124.6,124.76,4762.0,118.8307,118.9737,118.764,118.9165,4762.0
2022-07-14 14:40:00,124.69,124.71,124.36,124.51,15497.0,118.8497,118.8688,118.5352,118.6782,15497.0
2022-07-14 14:50:00,124.52,124.76,124.42,124.67,16358.0,118.6877,118.9165,118.5924,118.8307,16358.0
2022-07-14 15:00:00,124.7,124.83,124.59,124.69,14158.0,118.8593,118.9832,118.7544,118.8497,14158.0
2022-07-14 15:10:00,124.72,124.93,124.53,124.89,33672.0,118.8783,119.0785,118.6972,119.0404,33672.0
2022-07-14 15:20:00,124.89,125.19,124.85,125.13,28358.0,119.0404,119.3263,119.0023,119.2691,28358.0
2022-07-14 15:30:00,125.1,125.11,124.8,125.0,28093.0,119.2405,119.2501,118.9546,119.1452,28093.0
2022-07-14 15:40:00,124.99,125.15,124.78,124.84,53204.0,119.1357,119.2882,118.9355,118.9927,53204.0
2022-07-14 15:50:00,124.98,125.29,124.97,125.12,114735.0,119.1262,119.4216,119.1166,119.2596,114735.0
2022-07-15 09:30:00,127.18,127.3,126.1,126.24,60028.0,121.2231,121.3375,120.1937,120.3271,60028.0
2022-07-15 09:40:00,126.28,126.62,126.24,126.41,11366.0,120.3653,120.6894,120.3271,120.4892,11366.0
2022-07-15 09:50:00,126.26,126.26,125.51,125.69,16681.0,120.3462,120.3462,119.6313,119.8029,16681.0
2022-07-15 10:00:00,125.72,126.95,125.72,126.88,34959.0,119.8315,121.0039,119.8315,120.9372,34959.0
2022-07-15 10:10:00,126.89,127.76,126.88,127.66,16675.0,120.9467,121.776,120.9372,121.6806,16675.0
2022-07-15 10:20:00,127.72,128.26,127.21,128.2,73796.0,121.7378,122.2525,121.2517,122.1953,73796.0
2022-07-15 10:30:00,128.17,128.24,127.81,127.87,28506.0,122.1668,122.2335,121.8236,121.8808,28506.0
2022-07-15 10:40:00,127.85,128.04,127.65,127.87,21245.0,121.8617,122.0428,121.6711,121.8808,21245.0
2022-07-15 10:50:00,127.86,127.89,127.7,127.87,8227.0,121.8713,121.8999,121.7188,121.8808,8227.0
2022-07-15 11:00:00,127.91,128.5,127.87,128.43,39034.0,121.9189,122.4813,121.8808,122.4146,39034.0
2022-07-15 11:10:00,128.4,128.54,128.27,128.49,26668.0,122.386,122.5194,122.2621,122.4718,26668.0
2022-07-15 11:20:00,128.5,128.7,128.29,128.4,15596.0,122.4813,122.6719,122.2811,122.386,15596.0
2022-07-15 11:30:00,128.37,128.66,128.25,128.49,18832.0,122.3574,122.6338,122.243,122.4718,18832.0
2022-07-15 11:40:00,128.48,128.61,128.39,128.49,12935.0,122.4622,122.5861,122.3764,122.4718,12935.0
2022-07-15 11:50:00,128.44,128.61,128.32,128.4,17638.0,122.4241,122.5861,122.3097,122.386,17638.0
2022-07-15 12:00:00,128.41,128.65,128.29,128.5,30870.0,122.3955,122.6243,122.2811,122.4813,30870.0
2022-07-15 12:10:00,128.47,128.79,128.29,128.79,36550.0,122.4527,122.7577,122.2811,122.7577,36550.0
2022-07-15 12:20:00,128.77,128.78,128.36,128.57,20723.0,122.7386,122.7482,122.3479,122.548,20723.0
2022-07-15 12:30:00,128.57,128.59,128.42,128.51,11893.0,122.548,122.5671,122.405,122.4908,11893.0
2022-07-15 12:40:00,128.48,128.58,128.36,128.52,13148.0,122.4622,122.5575,122.3479,122.5004,13148.0
2022-07-15 12:50:00,128.51,128.75,128.42,128.75,13243.0,122.4908,122.7196,122.405,122.7196,13243.0
2022-07-15 13:00:00,128.69,128.91,128.62,128.84,15718.0,122.6624,122.8721,122.5957,122.8054,15718.0
2022-07-15 13:10:00,128.86,129.01,128.8,128.98,17139.0,122.8244,122.9674,122.7672,122.9388,17139.0
2022-07-15 13:20:00,129.0,129.1,128.83,129.1,25638.0,122.9579,123.0532,122.7958,123.0532,25638.0
2022-07-15 13:30:00,129.09,129.14,128.98,129.01,12948.0,123.0437,123.0913,122.9388,122.9674,12948.0
2022-07-15 13:40:00,129.06,129.06,128.86,128.87,11908.0,123.0151,123.0151,122.8244,122.834,11908.0
2022-07-15 13:50:00,128.85,128.94,128.7,128.84,22371.0,122.8149,122.9007,122.6719,122.8054,22371.0
2022-07-15 14:00:00,128.82,128.84,128.7,128.83,9857.0,122.7863,122.8054,122.6719,122.7958,9857.0
2022-07-15 14:10:00,128.9,129.12,128.85,129.12,15190.0,122.8626,123.0723,122.8149,123.0723,15190.0
2022-07-15 14:20:00,129.14,129.18,128.99,129.16,18441.0,123.0913,123.1294,122.9483,123.1104,18441.0
2022-07-15 14:30:00,129.15,129.28,129.07,129.28,24788.0,123.1008,123.2248,123.0246,123.2248,24788.0
2022-07-15 14:40:00,129.32,129.48,129.26,129.29,33486.0,123.2629,123.4154,123.2057,123.2343,33486.0
2022-07-15 14:50:00,129.27,129.27,128.91,128.96,11178.0,123.2152,123.2152,122.8721,122.9197,11178.0
2022-07-15 15:00:00,128.91,129.02,128.85,128.98,11458.0,122.8721,122.9769,122.8149,122.9388,11458.0
2022-07-15 15:10:00,128.98,128.99,128.73,128.73,26065.0,122.9388,122.9483,122.7005,122.7005,26065.0
2022-07-15 15:20:00,128.75,128.79,128.6,128.7,18041.0,122.7196,122.7577,122.5766,122.6719,18041.0
2022-07-15 15:30:00,128.74,128.74,128.55,128.72,26230.0,122.7101,122.7101,122.529,122.691,26230.0
2022-07-15 15:40:00,128.77,128.96,128.7,128.72,24004.0,122.7386,122.9197,122.6719,122.691,24004.0
2022-07-15 15:50:00,128.74,129.0,128.55,128.97,133770.0,122.7101,122.9579,122.529,122.9293,133770.0
2022-07-18 09:30:00,130.0,130.39,129.53,129.91,66866.0,123.911,124.2828,123.4631,123.8253,66866.0
2022-07-18 09:40:00,129.8,130.04,129.36,129.53,23895.0,123.7204,123.9492,123.301,123.4631,23895.0
2022-07-18 09:50:00,129.54,129.6,128.99,128.99,25724.0,123.4726,123.5298,122.9483,122.9483,25724.0
2022-07-18 10:00:00,129.08,129.16,128.59,128.66,18611.0,123.0341,123.1104,122.5671,122.6338,18611.0
2022-07-18 10:10:00,128.59,129.02,128.28,128.74,26367.0,122.5671,122.9769,122.2716,122.7101,26367.0
2022-07-18 10:20:00,128.8,128.84,128.55,128.76,13423.0,122.7672,122.8054,122.529,122.7291,13423.0
2022-07-18 10:30:00,128.76,128.99,128.69,128.82,12994.0,122.7291,122.9483,122.6624,122.7863,12994.0
2022-07-18 10:40:00,128.79,128.87,128.58,128.72,10516.0,122.7577,122.834,122.5575,122.691,10516.0
2022-07-18 10:50:00,128.74,129.11,128.69,129.02,54616.0,122.7101,123.0627,122.6624,122.9769,54616.0
2022-07-18 11:00:00,129.02,129.02,128.66,128.67,30703.0,122.9769,122.9769,122.6338,122.6433,30703.0
2022-07-18 11:10:00,128.66,128.8,128.51,128.57,17252.0,122.6338,122.7672,122.4908,122.548,17252.0
2022-07-18 11:20:00,128.59,128.64,128.54,128.57,8548.0,122.5671,122.6147,122.5194,122.548,8548.0
2022-07-18 11:30:00,128.54,128.71,128.35,128.68,42083.0,122.5194,122.6815,122.3383,122.6529,42083.0
2022-07-18 11:40:00,128.73,128.91,128.73,128.87,12513.0,122.7005,122.8721,122.7005,122.834,12513.0
2022-07-18 11:50:00,128.85,129.1,128.83,129.07,21827.0,122.8149,123.0532,122.7958,123.0246,21827.0
2022-07-18 12:00:00,129.07,129.09,128.59,128.68,20242.0,123.0246,123.0437,122.5671,122.6529,20242.0
2022-07-18 12:10:00,128.67,128.74,128.48,128.5,9016.0,122.6433,122.7101,122.4622,122.4813,9016.0
2022-07-18 12:20:00,128.51,128.62,128.46,128.61,19670.0,122.4908,122.5957,122.4432,122.5861,19670.0
2022-07-18 12:30:00,128.62,128.77,128.58,128.76,12676.0,122.5957,122.7386,122.5575,122.7291,12676.0
2022-07-18 12:40:00,128.76,128.76,128.46,128.47,8933.0,122.7291,122.7291,122.4432,122.4527,8933.0
2022-07-18 12:50:00,128.47,128.52,128.14,128.19,16313.0,122.4527,122.5004,122.1382,122.1858,16313.0
2022-07-18 13:00:00,128.21,128.38,128.2,128.34,15859.0,122.2049,122.3669,122.1953,122.3288,15859.0
2022-07-18 13:10:00,128.33,128.41,128.3,128.3,14755.0,122.3193,122.3955,122.2907,122.2907,14755.0
2022-07-18 13:20:00,128.31,128.44,128.25,128.41,12772.0,122.3002,122.4241,122.243,122.3955,12772.0
2022-07-18 13:30:00,128.42,128.42,128.02,128.18,18246.0,122.405,122.405,122.0238,122.1763,18246.0
2022-07-18 13:40:00,128.16,128.28,128.12,128.17,10003.0,122.1572,122.2716,122.1191,122.1668,10003.0
2022-07-18 13:50:00,128.17,128.26,127.87,127.87,13139.0,122.1668,122.2525,121.8808,121.8808,13139.0
2022-07-18 14:00:00,127.86,127.98,127.78,127.85,11528.0,121.8713,121.9857,121.795,121.8617,11528.0
2022-07-18 14:10:00,127.87,128.03,127.69,127.93,17087.0,121.8808,122.0333,121.7092,121.938,17087.0
2022-07-18 14:20:00,127.94,127.99,127.58,127.66,10337.0,121.9475,121.9952,121.6044,121.6806,10337.0
2022-07-18 14:30:00,127.71,127.95,127.66,127.89,7392.0,121.7283,121.9571,121.6806,121.8999,7392.0
2022-07-18 14:40:00,127.89,127.9,127.62,127.65,14212.0,121.8999,121.9094,121.6425,121.6711,14212.0
2022-07-18 14:50:00,127.66,127.68,127.43,127.52,8219.0,121.6806,121.6997,121.4614,121.5472,8219.0
2022-07-18 15:00:00,127.52,127.73,127.46,127.7,15367.0,121.5472,121.7474,121.49,121.7188,15367.0
2022-07-18 15:10:00,127.66,127.75,127.49,127.73,16950.0,121.6806,121.7664,121.5186,121.7474,16950.0
2022-07-18 15:20:00,127.72,127.78,127.31,127.31,20170.0,121.7378,121.795,121.347,121.347,20170.0
2022-07-18 15:30:00,127.28,127.3,126.83,126.89,17111.0,121.3184,121.3375,120.8895,120.9467,17111.0
2022-07-18 15:40:00,126.88,126.9,126.4,126.41,37857.0,120.9372,120.9562,120.4797,120.4892,37857.0
2022-07-18 15:50:00,126.39,127.01,126.35,126.88,83986.0,120.4701,121.0611,120.432,120.9372,83986.0
2022-07-19 09:30:00,128.65,128.91,128.37,128.9,15152.0,122.6243,122.8721,122.3574,122.8626,15152.0
2022-07-19 09:40:00,129.05,129.18,128.52,129.14,9065.0,123.0055,123.1294,122.5004,123.0913,9065.0
2022-07-19 09:50:00,129.3,129.39,129.13,129.3,9353.0,123.2438,123.3296,123.0818,123.2438,9353.0
2022-07-19 10:00:00,129.24,129.82,129.22,129.59,19905.0,123.1866,123.7395,123.1676,123.5202,19905.0
2022-07-19 10:10:00,129.64,130.25,129.64,130.17,7118.0,123.5679,124.1493,123.5679,124.0731,7118.0
2022-07-19 10:20:00,130.26,130.96,130.25,130.9,25829.0,124.1589,124.8261,124.1493,124.7689,25829.0
2022-07-19 10:30:00,130.94,131.02,130.58,130.6,16613.0,124.807,124.8833,124.4639,124.4829,16613.0
2022-07-19 10:40:00,130.65,130.87,130.6,130.86,26685.0,124.5306,124.7403,124.4829,124.7308,26685.0
2022-07-19 10:50:00,130.89,131.06,130.7,131.05,27616.0,124.7594,124.9214,124.5783,124.9119,27616.0
2022-07-19 11:00:00,131.06,131.2,130.9,131.01,19821.0,124.9214,125.0548,124.7689,124.8737,19821.0
2022-07-19 11:10:00,131.05,131.08,130.66,130.66,38458.0,124.9119,124.9405,124.5401,124.5401,38458.0
2022-07-19 11:20:00,130.67,130.87,130.55,130.79,19485.0,124.5497,124.7403,124.4353,124.664,19485.0
2022-07-19 11:30:00,130.81,131.07,130.8,130.95,14999.0,124.6831,124.9309,124.6736,124.8165,14999.0
2022-07-19 11:40:00,130.91,130.98,130.76,130.78,13447.0,124.7784,124.8451,124.6354,124.6545,13447.0
2022-07-19 11:50:00,130.84,131.09,130.8,131.08,11196.0,124.7117,124.95,124.6736,124.9405,11196.0
2022-07-19 12:00:00,131.09,131.09,130.8,130.84,14723.0,124.95,124.95,124.6736,124.7117,14723.0
2022-07-19 12:10:00,130.86,130.96,130.74,130.85,13455.0,124.7308,124.8261,124.6164,124.7212,13455.0
2022-07-19 12:20:00,130.85,131.06,130.85,130.97,10325.0,124.7212,124.9214,124.7212,124.8356,10325.0
2022-07-19 12:30:00,130.97,131.18,130.97,131.13,16206.0,124.8356,125.0358,124.8356,124.9881,16206.0
2022-07-19 12:40:00,131.14,131.26,131.13,131.23,10036.0,124.9976,125.112,124.9881,125.0834,10036.0
2022-07-19 12:50:00,131.22,131.38,131.17,131.38,50844.0,125.0739,125.2264,125.0262,125.2264,50844.0
2022-07-19 13:00:00,131.37,131.38,130.93,130.98,21287.0,125.2169,125.2264,124.7975,124.8451,21287.0
2022-07-19 13:10:00,130.94,131.07,130.79,130.93,119095.0,124.807,124.9309,124.664,124.7975,119095.0
2022-07-19 13:20:00,130.88,131.01,130.86,130.99,20399.0,124.7498,124.8737,124.7308,124.8547,20399.0
2022-07-19 13:30:00,131.0,131.3,130.99,131.3,10676.0,124.8642,125.1501,124.8547,125.1501,10676.0
2022-07-19 13:40:00,131.33,131.39,131.22,131.27,20711.0,125.1787,125.2359,125.0739,125.1216,20711.0
2022-07-19 13:50:00,131.26,131.43,131.23,131.43,15801.0,125.112,125.2741,125.0834,125.2741,15801.0
2022-07-19 14:00:00,131.43,131.86,131.41,131.86,12757.0,125.2741,125.6839,125.255,125.6839,12757.0
2022-07-19 14:10:00,131.86,131.95,131.76,131.92,16510.0,125.6839,125.7697,125.5886,125.7411,16510.0
2022-07-19 14:20:00,131.94,132.05,131.81,131.81,15410.0,125.7602,125.865,125.6363,125.6363,15410.0
2022-07-19 14:30:00,131.85,132.02,131.85,131.97,10741.0,125.6744,125.8364,125.6744,125.7888,10741.0
2022-07-19 14:40:00,131.96,132.11,131.92,132.11,7896.0,125.7792,125.9222,125.7411,125.9222,7896.0
2022-07-19 14:50:00,132.11,132.25,132.05,132.25,20233.0,125.9222,126.0557,125.865,126.0557,20233.0
2022-07-19 15:00:00,132.25,132.44,132.12,132.38,14649.0,126.0557,126.2368,125.9317,126.1796,14649.0
2022-07-19 15:10:00,132.37,132.37,132.18,132.29,18304.0,126.17,126.17,125.9889,126.0938,18304.0
2022-07-19 15:20:00,132.29,132.43,132.24,132.37,18638.0,126.0938,126.2272,126.0461,126.17,18638.0
2022-07-19 15:30:00,132.37,132.43,132.17,132.43,15885.0,126.17,126.2272,125.9794,126.2272,15885.0
2022-07-19 15:40:00,132.42,132.75,132.42,132.56,32261.0,126.2177,126.5322,126.2177,126.3511,32261.0
2022-07-19 15:50:00,132.58,132.64,132.21,132.27,113361.0,126.3702,126.4274,126.0175,126.0747,113361.0
2022-07-20 09:30:00,132.79,132.93,132.42,132.74,28162.0,126.5704,126.7038,126.2177,126.5227,28162.0
2022-07-20 09:40:00,132.72,132.84,132.19,132.37,28625.0,126.5036,126.618,125.9985,126.17,28625.0
2022-07-20 09:50:00,132.35,132.54,132.2,132.31,15874.0,126.151,126.3321,126.008,126.1128,15874.0
2022-07-20 10:00:00,132.3,132.52,132.01,132.17,21266.0,126.1033,126.313,125.8269,125.9794,21266.0
2022-07-20 10:10:00,132.2,132.26,132.0,132.13,10954.0,126.008,126.0652,125.8174,125.9413,10954.0
2022-07-20 10:20:00,132.12,132.48,132.04,132.43,11243.0,125.9317,126.2749,125.8555,126.2272,11243.0
2022-07-20 10:30:00,132.39,132.88,132.34,132.79,11549.0,126.1891,126.6561,126.1414,126.5704,11549.0
2022-07-20 10:40:00,132.71,133.16,132.56,133.16,9835.0,126.4941,126.923,126.3511,126.923,9835.0
2022-07-20 10:50:00,133.13,133.23,132.9,133.03,14293.0,126.8944,126.9897,126.6752,126.7991,14293.0
2022-07-20 11:00:00,133.12,133.19,132.95,133.18,12420.0,126.8849,126.9516,126.7229,126.9421,12420.0
2022-07-20 11:10:00,133.17,133.17,132.97,132.97,19985.0,126.9326,126.9326,126.7419,126.7419,19985.0
2022-07-20 11:20:00,132.98,132.98,132.57,132.84,12765.0,126.7515,126.7515,126.3607,126.618,12765.0
2022-07-20 11:30:00,132.82,132.97,132.66,132.76,13072.0,126.599,126.7419,126.4464,126.5418,13072.0
2022-07-20 11:40:00,132.75,132.81,132.65,132.71,16917.0,126.5322,126.5894,126.4369,126.4941,16917.0
2022-07-20 11:50:00,132.72,132.87,132.6,132.77,15262.0,126.5036,126.6466,126.3893,126.5513,15262.0
2022-07-20 12:00:00,132.77,132.86,132.62,132.86,25168.0,126.5513,126.6371,126.4083,126.6371,25168.0
2022-07-20 12:10:00,132.89,132.94,132.68,132.92,17640.0,126.6657,126.7133,126.4655,126.6943,17640.0
2022-07-20 12:20:00,132.91,132.94,132.77,132.79,10706.0,126.6847,126.7133,126.5513,126.5704,10706.0
2022-07-20 12:30:00,132.82,133.11,132.81,132.98,12168.0,126.599,126.8754,126.5894,126.7515,12168.0
2022-07-20 12:40:00,132.98,133.04,132.38,132.41,10256.0,126.7515,126.8086,126.1796,126.2082,10256.0
2022-07-20 12:50:00,132.41,132.84,132.39,132.75,12019.0,126.2082,126.618,126.1891,126.5322,12019.0
2022-07-20 13:00:00,132.7,132.71,132.36,132.55,24725.0,126.4846,126.4941,126.1605,126.3416,24725.0
2022-07-20 13:10:00,132.61,132.66,132.29,132.66,11250.0,126.3988,126.4464,126.0938,126.4464,11250.0
2022-07-20 13:20:00,132.63,132.8,132.43,132.8,28391.0,126.4179,126.5799,126.2272,126.5799,28391.0
2022-07-20 13:30:00,132.79,133.11,132.7,133.0,21470.0,126.5704,126.8754,126.4846,126.7705,21470.0
2022-07-20 13:40:00,133.0,133.15,132.71,132.74,19409.0,126.7705,126.9135,126.4941,126.5227,19409.0
2022-07-20 13:50:00,132.74,132.85,132.5,132.59,11689.0,126.5227,126.6275,126.2939,126.3797,11689.0
2022-07-20 14:00:00,132.68,132.91,132.66,132.91,12507.0,126.4655,126.6847,126.4464,126.6847,12507.0
2022-07-20 14:10:00,132.9,133.13,132.78,133.13,14157.0,126.6752,126.8944,126.5608,126.8944,14157.0
2022-07-20 14:20:00,133.14,133.51,133.13,133.47,16659.0,126.904,127.2566,126.8944,127.2185,16659.0
2022-07-20 14:30:00,133.4,133.78,133.38,133.77,17171.0,127.1518,127.514,127.1327,127.5045,17171.0
2022-07-20 14:40:00,133.76,133.77,133.58,133.6,26822.0,127.4949,127.5045,127.3234,127.3424,26822.0
2022-07-20 14:50:00,133.6,133.64,133.21,133.41,13842.0,127.3424,127.3805,126.9707,127.1613,13842.0
2022-07-20 15:00:00,133.45,133.85,133.41,133.65,13115.0,127.1994,127.5807,127.1613,127.3901,13115.0
2022-07-20 15:10:00,133.62,133.89,133.62,133.83,23087.0,127.3615,127.6188,127.3615,127.5616,23087.0
2022-07-20 15:20:00,133.86,134.04,133.69,133.99,12539.0,127.5902,127.7618,127.4282,127.7142,12539.0
2022-07-20 15:30:00,134.04,134.04,133.68,133.89,14895.0,127.7618,127.7618,127.4187,127.6188,14895.0
2022-07-20 15:40:00,133.87,134.13,133.84,134.03,28229.0,127.5998,127.8476,127.5712,127.7523,28229.0
2022-07-20 15:50:00,134.0,134.15,133.81,133.85,92920.0,127.7237,127.8667,127.5426,127.5807,92920.0
2022-07-21 09:30:00,134.15,134.5,133.51,134.35,35724.0,127.8667,128.2003,127.2566,128.0573,35724.0
2022-07-21 09:40:00,134.34,134.39,133.72,134.21,16455.0,128.0478,128.0954,127.4568,127.9238,16455.0
2022-07-21 09:50:00,134.21,135.67,134.11,135.43,42028.0,127.9238,129.3155,127.8285,129.0867,42028.0
2022-07-21 10:00:00,135.37,135.37,134.71,134.72,19195.0,129.0295,129.0295,128.4004,128.41,19195.0
2022-07-21 10:10:00,134.73,135.11,134.05,135.09,34787.0,128.4195,128.7817,127.7713,128.7626,34787.0
2022-07-21 10:20:00,135.15,135.23,134.5,134.75,48666.0,128.8198,128.8961,128.2003,128.4386,48666.0
2022-07-21 10:30:00,134.79,135.4,134.71,135.4,53926.0,128.4767,129.0581,128.4004,129.0581,53926.0
2022-07-21 10:40:00,135.41,135.43,135.05,135.06,34884.0,129.0676,129.0867,128.7245,128.734,34884.0
2022-07-21 10:50:00,135.09,135.76,135.06,135.71,33622.0,128.7626,129.4012,128.734,129.3536,33622.0
2022-07-21 11:00:00,135.59,135.72,135.29,135.37,8938.0,129.2392,129.3631,128.9533,129.0295,8938.0
2022-07-21 11:10:00,135.42,135.66,135.39,135.6,26082.0,129.0772,129.3059,129.0486,129.2487,26082.0
2022-07-21 11:20:00,135.58,135.78,135.31,135.78,23134.0,129.2297,129.4203,128.9723,129.4203,23134.0
2022-07-21 11:30:00,135.85,136.28,135.68,136.17,37168.0,129.487,129.8969,129.325,129.792,37168.0
2022-07-21 11:40:00,136.17,136.17,135.89,135.95,11401.0,129.792,129.792,129.5252,129.5823,11401.0
2022-07-21 11:50:00,135.96,136.27,135.92,136.21,20199.0,129.5919,129.8874,129.5538,129.8302,20199.0
2022-07-21 12:00:00,136.13,136.69,136.13,136.66,47946.0,129.7539,130.2877,129.7539,130.2591,47946.0
2022-07-21 12:10:00,136.68,136.73,136.28,136.36,12559.0,130.2782,130.3258,129.8969,129.9731,12559.0
2022-07-21 12:20:00,136.4,136.47,136.06,136.39,10097.0,130.0113,130.078,129.6872,130.0017,10097.0
2022-07-21 12:30:00,136.41,136.49,136.25,136.27,13237.0,130.0208,130.0971,129.8683,129.8874,13237.0
2022-07-21 12:40:00,136.26,136.26,136.1,136.12,15416.0,129.8778,129.8778,129.7253,129.7444,15416.0
2022-07-21 12:50:00,136.13,136.26,136.09,136.14,10268.0,129.7539,129.8778,129.7158,129.7635,10268.0
2022-07-21 13:00:00,136.24,136.35,136.16,136.22,7591.0,129.8588,129.9636,129.7825,129.8397,7591.0
2022-07-21 13:10:00,136.21,136.32,136.09,136.09,11502.0,129.8302,129.935,129.7158,129.7158,11502.0
2022-07-21 13:20:00,136.09,136.25,135.92,136.13,15288.0,129.7158,129.8683,129.5538,129.7539,15288.0
2022-07-21 13:30:00,136.14,136.21,135.89,136.14,19118.0,129.7635,129.8302,129.5252,129.7635,19118.0
2022-07-21 13:40:00,136.19,136.27,135.98,136.07,9677.0,129.8111,129.8874,129.6109,129.6967,9677.0
2022-07-21 13:50:00,136.04,136.19,135.88,136.12,16388.0,129.6681,129.8111,129.5156,129.7444,16388.0
2022-07-21 14:00:00,136.18,136.23,136.02,136.17,15826.0,129.8016,129.8492,129.6491,129.792,15826.0
2022-07-21 14:10:00,136.2,136.38,136.1,136.35,16331.0,129.8206,129.9922,129.7253,129.9636,16331.0
2022-07-21 14:20:00,136.27,136.4,136.19,136.27,16513.0,129.8874,130.0113,129.8111,129.8874,16513.0
2022-07-21 14:30:00,136.27,136.43,136.15,136.43,16889.0,129.8874,130.0399,129.773,130.0399,16889.0
2022-07-21 14:40:00,136.45,136.45,136.14,136.33,17133.0,130.0589,130.0589,129.7635,129.9446,17133.0
2022-07-21 14:50:00,136.39,136.55,136.26,136.51,16102.0,130.0017,130.1542,129.8778,130.1161,16102.0
2022-07-21 15:00:00,136.48,137.06,136.48,137.06,41658.0,130.0875,130.6404,130.0875,130.6404,41658.0
2022-07-21 15:10:00,137.03,137.05,136.74,136.95,42921.0,130.6118,130.6308,130.3353,130.5355,42921.0
2022-07-21 15:20:00,136.92,137.04,136.86,137.02,23857.0,130.5069,130.6213,130.4497,130.6022,23857.0
2022-07-21 15:30:00,136.99,137.15,136.79,136.85,47730.0,130.5736,130.7261,130.383,130.4402,47730.0
2022-07-21 15:40:00,136.86,137.07,136.85,137.01,57433.0,130.4497,130.6499,130.4402,130.5927,57433.0
2022-07-21 15:50:00,137.02,137.47,136.99,137.32,144978.0,130.6022,131.0312,130.5736,130.8882,144978.0
2022-07-22 09:30:00,137.57,138.59,137.35,138.52,21046.0,131.1265,132.0987,130.9168,132.032,21046.0
2022-07-22 09:40:00,138.6,138.78,137.93,138.39,26777.0,132.1082,132.2798,131.4696,131.9081,26777.0
2022-07-22 09:50:00,138.44,138.88,137.86,138.0,47551.0,131.9557,132.3751,131.4029,131.5363,47551.0
2022-07-22 10:00:00,137.96,138.12,137.27,137.37,25155.0,131.4982,131.6507,130.8405,130.9358,25155.0
2022-07-22 10:10:00,137.37,138.22,137.36,138.13,11936.0,130.9358,131.746,130.9263,131.6602,11936.0
2022-07-22 10:20:00,138.07,138.07,137.59,137.97,16599.0,131.6031,131.6031,131.1455,131.5077,16599.0
2022-07-22 10:30:00,137.97,137.97,137.52,137.72,11556.0,131.5077,131.5077,131.0788,131.2694,11556.0
2022-07-22 10:40:00,137.67,138.04,137.63,137.96,8102.0,131.2218,131.5745,131.1837,131.4982,8102.0
2022-07-22 10:50:00,138.07,138.39,138.05,138.19,12112.0,131.6031,131.9081,131.584,131.7174,12112.0
2022-07-22 11:00:00,138.19,138.27,137.78,137.95,17264.0,131.7174,131.7937,131.3266,131.4887,17264.0
2022-07-22 11:10:00,137.94,138.1,137.54,137.67,14874.0,131.4791,131.6316,131.0979,131.2218,14874.0
2022-07-22 11:20:00,137.69,137.69,137.11,137.24,45443.0,131.2409,131.2409,130.688,130.8119,45443.0
2022-07-22 11:30:00,137.26,137.31,136.93,137.28,16418.0,130.831,130.8786,130.5164,130.8501,16418.0
2022-07-22 11:40:00,137.28,137.41,137.07,137.19,13505.0,130.8501,130.974,130.6499,130.7643,13505.0
2022-07-22 11:50:00,137.15,137.32,137.02,137.25,14124.0,130.7261,130.8882,130.6022,130.8215,14124.0
2022-07-22 12:00:00,137.24,137.32,137.13,137.18,66768.0,130.8119,130.8882,130.7071,130.7547,66768.0
2022-07-22 12:10:00,137.19,137.2,136.79,136.92,37838.0,130.7643,130.7738,130.383,130.5069,37838.0
2022-07-22 12:20:00,136.92,137.03,136.69,136.86,38034.0,130.5069,130.6118,130.2877,130.4497,38034.0
2022-07-22 12:30:00,136.88,137.21,136.87,136.94,22840.0,130.4688,130.7833,130.4593,130.526,22840.0
2022-07-22 12:40:00,136.94,136.97,136.71,136.85,21675.0,130.526,130.5546,130.3068,130.4402,21675.0
2022-07-22 12:50:00,136.87,136.91,136.65,136.72,20937.0,130.4593,130.4974,130.2496,130.3163,20937.0
2022-07-22 13:00:00,136.74,136.87,136.54,136.84,16360.0,130.3353,130.4593,130.1447,130.4307,16360.0
2022-07-22 13:10:00,136.84,136.84,136.35,136.44,22280.0,130.4307,130.4307,129.9636,130.0494,22280.0
2022-07-22 13:20:00,136.44,136.49,136.26,136.38,13388.0,130.0494,130.0971,129.8778,129.9922,13388.0
2022-07-22 13:30:00,136.37,136.37,135.88,136.12,82934.0,129.9827,129.9827,129.5156,129.7444,82934.0
2022-07-22 13:40:00,136.13,136.26,135.77,136.09,18195.0,129.7539,129.8778,129.4108,129.7158,18195.0
2022-07-22 13:50:00,136.05,136.34,136.01,136.34,16686.0,129.6777,129.9541,129.6395,129.9541,16686.0
2022-07-22 14:00:00,136.34,136.34,135.85,135.95,22531.0,129.9541,129.9541,129.487,129.5823,22531.0
2022-07-22 14:10:00,135.88,136.2,135.74,136.17,7206.0,129.5156,129.8206,129.3822,129.792,7206.0
2022-07-22 14:20:00,136.18,136.19,135.97,136.08,38581.0,129.8016,129.8111,129.6014,129.7063,38581.0
2022-07-22 14:30:00,136.06,136.16,135.83,136.0,9245.0,129.6872,129.7825,129.468,129.63,9245.0
2022-07-22 14:40:00,135.93,136.07,135.84,136.05,12066.0,129.5633,129.6967,129.4775,129.6777,12066.0
2022-07-22 14:50:00,136.08,136.23,135.97,136.05,18833.0,129.7063,129.8492,129.6014,129.6777,18833.0
2022-07-22 15:00:00,136.04,136.19,135.95,136.04,14664.0,129.6681,129.8111,129.5823,129.6681,14664.0
2022-07-22 15:10:00,136.05,136.55,136.04,136.31,29129.0,129.6777,130.1542,129.6681,129.9255,29129.0
2022-07-22 15:20:00,136.33,136.48,136.23,136.44,14179.0,129.9446,130.0875,129.8492,130.0494,14179.0
2022-07-22 15:30:00,136.44,136.56,136.23,136.24,21129.0,130.0494,130.1638,129.8492,129.8588,21129.0
2022-07-22 15:40:00,136.28,136.39,136.13,136.33,35048.0,129.8969,130.0017,129.7539,129.9446,35048.0
2022-07-22 15:50:00,136.36,136.78,136.31,136.75,114809.0,129.9731,130.3735,129.9255,130.3449,114809.0
2022-07-25 09:30:00,136.7,136.77,135.32,135.6,14773.0,130.2972,130.3639,128.9819,129.2487,14773.0
2022-07-25 09:40:00,135.66,136.09,135.62,135.8,5942.0,129.3059,129.7158,129.2678,129.4394,5942.0
2022-07-25 09:50:00,136.01,136.7,136.01,136.59,18189.0,129.6395,130.2972,129.6395,130.1924,18189.0
2022-07-25 10:00:00,136.68,136.76,136.25,136.73,14492.0,130.2782,130.3544,129.8683,130.3258,14492.0
2022-07-25 10:10:00,136.72,136.96,136.62,136.62,15089.0,130.3163,130.545,130.221,130.221,15089.0
2022-07-25 10:20:00,136.78,136.97,136.41,136.7,12682.0,130.3735,130.5546,130.0208,130.2972,12682.0
2022-07-25 10:30:00,136.61,136.62,136.14,136.19,13844.0,130.2114,130.221,129.7635,129.8111,13844.0
2022-07-25 10:40:00,136.17,136.42,136.06,136.22,23146.0,129.792,130.0303,129.6872,129.8397,23146.0
2022-07-25 10:50:00,136.18,136.33,136.07,136.16,7399.0,129.8016,129.9446,129.6967,129.7825,7399.0
2022-07-25 11:00:00,136.13,136.71,136.09,136.7,50165.0,129.7539,130.3068,129.7158,130.2972,50165.0
2022-07-25 11:10:00,136.71,136.86,136.1,136.23,23182.0,130.3068,130.4497,129.7253,129.8492,23182.0
2022-07-25 11:20:00,136.25,136.56,136.2,136.56,11344.0,129.8683,130.1638,129.8206,130.1638,11344.0
2022-07-25 11:30:00,136.57,136.65,136.47,136.52,7980.0,130.1733,130.2496,130.078,130.1257,7980.0
2022-07-25 11:40:00,136.54,136.82,136.51,136.71,9840.0,130.1447,130.4116,130.1161,130.3068,9840.0
2022-07-25 11:50:00,136.72,136.76,136.6,136.71,4783.0,130.3163,130.3544,130.2019,130.3068,4783.0
2022-07-25 12:00:00,136.67,136.78,136.6,136.61,12946.0,130.2686,130.3735,130.2019,130.2114,12946.0
2022-07-25 12:10:00,136.63,136.65,136.32,136.46,5700.0,130.2305,130.2496,129.935,130.0685,5700.0
2022-07-25 12:20:00,136.44,136.63,136.36,136.63,6402.0,130.0494,130.2305,129.9731,130.2305,6402.0
2022-07-25 12:30:00,136.66,136.88,136.62,136.77,8219.0,130.2591,130.4688,130.221,130.3639,8219.0
2022-07-25 12:40:00,136.85,137.11,136.84,137.02,7479.0,130.4402,130.688,130.4307,130.6022,7479.0
2022-07-25 12:50:00,137.04,137.04,136.79,136.79,4423.0,130.6213,130.6213,130.383,130.383,4423.0
2022-07-25 13:00:00,136.84,136.98,136.84,136.97,3924.0,130.4307,130.5641,130.4307,130.5546,3924.0
2022-07-25 13:10:00,137.05,137.1,136.92,136.98,3873.0,130.6308,130.6785,130.5069,130.5641,3873.0
2022-07-25 13:20:00,137.01,137.01,136.68,136.73,8825.0,130.5927,130.5927,130.2782,130.3258,8825.0
2022-07-25 13:30:00,136.73,136.8,136.53,136.53,6432.0,130.3258,130.3925,130.1352,130.1352,6432.0
2022-07-25 13:40:00,136.55,136.65,136.45,136.53,5930.0,130.1542,130.2496,130.0589,130.1352,5930.0
2022-07-25 13:50:00,136.58,136.58,136.39,136.45,6153.0,130.1828,130.1828,130.0017,130.0589,6153.0
2022-07-25 14:00:00,136.45,136.68,136.45,136.57,9698.0,130.0589,130.2782,130.0589,130.1733,9698.0
2022-07-25 14:10:00,136.6,136.7,136.47,136.47,12616.0,130.2019,130.2972,130.078,130.078,12616.0
2022-07-25 14:20:00,136.46,136.58,136.42,136.56,11660.0,130.0685,130.1828,130.0303,130.1638,11660.0
2022-07-25 14:30:00,136.57,136.7,136.48,136.68,13961.0,130.1733,130.2972,130.0875,130.2782,13961.0
2022-07-25 14:40:00,136.68,136.89,136.49,136.59,22682.0,130.2782,130.4783,130.0971,130.1924,22682.0
2022-07-25 14:50:00,136.54,136.59,136.32,136.41,17761.0,130.1447,130.1924,129.935,130.0208,17761.0
2022-07-25 15:00:00,136.41,136.47,136.18,136.34,13572.0,130.0208,130.078,129.8016,129.9541,13572.0
2022-07-25 15:10:00,136.36,136.46,136.32,136.44,8294.0,129.9731,130.0685,129.935,130.0494,8294.0
2022-07-25 15:20:00,136.43,136.65,136.43,136.46,9354.0,130.0399,130.2496,130.0399,130.0685,9354.0
2022-07-25 15:30:00,136.41,136.85,136.37,136.79,23127.0,130.0208,130.4402,129.9827,130.383,23127.0
2022-07-25 15:40:00,136.8,136.84,136.61,136.74,25873.0,130.3925,130.4307,130.2114,130.3353,25873.0
2022-07-25 15:50:00,136.78,137.16,136.77,137.05,72040.0,130.3735,130.7357,130.3639,130.6308,72040.0
2022-07-26 09:30:00,137.15,138.21,136.96,137.37,55157.0,130.7261,131.7365,130.545,130.9358,55157.0
2022-07-26 09:40:00,137.51,137.51,136.31,136.73,33793.0,131.0693,131.0693,129.9255,130.3258,33793.0
2022-07-26 09:50:00,136.82,137.45,136.82,137.37,24914.0,130.4116,131.0121,130.4116,130.9358,24914.0
2022-07-26 10:00:00,137.24,137.98,137.0,137.74,26584.0,130.8119,131.5173,130.5832,131.2885,26584.0
2022-07-26 10:10:00,137.69,138.03,137.54,137.82,33931.0,131.2409,131.5649,131.0979,131.3648,33931.0
2022-07-26 10:20:00,137.84,137.91,137.46,137.86,15755.0,131.3838,131.4505,131.0216,131.4029,15755.0
2022-07-26 10:30:00,137.87,138.44,137.65,138.42,43201.0,131.4124,131.9557,131.2027,131.9367,43201.0
2022-07-26 10:40:00,138.44,138.89,138.29,138.75,34130.0,131.9557,132.3846,131.8127,132.2512,34130.0
2022-07-26 10:50:00,138.79,139.4,138.72,139.4,52743.0,132.2893,132.8708,132.2226,132.8708,52743.0
2022-07-26 11:00:00,139.39,139.63,139.14,139.26,100806.0,132.8612,133.09,132.6229,132.7373,100806.0
2022-07-26 11:10:00,139.25,139.28,138.96,138.99,49180.0,132.7278,132.7564,132.4514,132.48,49180.0
2022-07-26 11:20:00,138.99,139.01,138.45,138.47,34922.0,132.48,132.499,131.9653,131.9843,34922.0
2022-07-26 11:30:00,138.44,138.71,138.13,138.63,30051.0,131.9557,132.2131,131.6602,132.1368,30051.0
2022-07-26 11:40:00,138.58,138.78,138.54,138.55,25226.0,132.0892,132.2798,132.051,132.0606,25226.0
2022-07-26 11:50:00,138.5,138.6,138.24,138.31,24428.0,132.0129,132.1082,131.7651,131.8318,24428.0
2022-07-26 12:00:00,138.29,138.45,138.21,138.24,31757.0,131.8127,131.9653,131.7365,131.7651,31757.0
2022-07-26 12:10:00,138.28,138.53,138.05,138.51,20046.0,131.8032,132.0415,131.584,132.0224,20046.0
2022-07-26 12:20:00,138.5,138.69,138.39,138.61,26443.0,132.0129,132.194,131.9081,132.1178,26443.0
2022-07-26 12:30:00,138.61,138.82,138.6,138.74,15430.0,132.1178,132.3179,132.1082,132.2417,15430.0
2022-07-26 12:40:00,138.72,138.77,138.47,138.71,25655.0,132.2226,132.2703,131.9843,132.2131,25655.0
2022-07-26 12:50:00,138.72,138.91,138.72,138.91,9729.0,132.2226,132.4037,132.2226,132.4037,9729.0
2022-07-26 13:00:00,138.88,139.0,138.73,139.0,21369.0,132.3751,132.4895,132.2321,132.4895,21369.0
2022-07-26 13:10:00,139.03,139.03,138.7,138.78,23112.0,132.5181,132.5181,132.2035,132.2798,23112.0
2022-07-26 13:20:00,138.8,139.01,138.73,139.01,15756.0,132.2989,132.499,132.2321,132.499,15756.0
2022-07-26 13:30:00,139.0,139.01,138.64,138.81,15458.0,132.4895,132.499,132.1464,132.3084,15458.0
2022-07-26 13:40:00,138.8,138.97,138.76,138.93,15879.0,132.2989,132.4609,132.2607,132.4228,15879.0
2022-07-26 13:50:00,138.94,139.04,138.85,138.91,18520.0,132.4323,132.5276,132.3465,132.4037,18520.0
2022-07-26 14:00:00,138.93,139.13,138.76,138.83,25941.0,132.4228,132.6134,132.2607,132.3275,25941.0
2022-07-26 14:10:00,138.83,138.99,138.78,138.97,18059.0,132.3275,132.48,132.2798,132.4609,18059.0
2022-07-26 14:20:00,138.95,138.95,138.62,138.68,65502.0,132.4418,132.4418,132.1273,132.1845,65502.0
2022-07-26 14:30:00,138.64,138.72,138.36,138.41,29370.0,132.1464,132.2226,131.8795,131.9271,29370.0
2022-07-26 14:40:00,138.4,138.65,138.4,138.53,18518.0,131.9176,132.1559,131.9176,132.0415,18518.0
2022-07-26 14:50:00,138.54,138.77,138.53,138.69,29033.0,132.051,132.2703,132.0415,132.194,29033.0
2022-07-26 15:00:00,138.7,138.7,138.49,138.66,46620.0,132.2035,132.2035,132.0034,132.1654,46620.0
2022-07-26 15:10:00,138.68,139.01,138.66,138.88,26910.0,132.1845,132.499,132.1654,132.3751,26910.0
2022-07-26 15:20:00,138.89,139.1,138.8,139.1,31623.0,132.3846,132.5848,132.2989,132.5848,31623.0
2022-07-26 15:30:00,139.08,139.19,138.93,139.13,26672.0,132.5657,132.6706,132.4228,132.6134,26672.0
2022-07-26 15:40:00,139.13,139.19,138.97,139.04,41502.0,132.6134,132.6706,132.4609,132.5276,41502.0
2022-07-26 15:50:00,139.07,139.34,138.97,139.17,124726.0,132.5562,132.8136,132.4609,132.6515,124726.0
2022-07-27 09:30:00,139.67,140.0,138.85,139.11,27061.0,133.1281,133.4427,132.3465,132.5943,27061.0
2022-07-27 09:40:00,139.26,139.58,139.09,139.51,9725.0,132.7373,133.0423,132.5753,132.9756,9725.0
2022-07-27 09:50:00,139.52,139.74,139.14,139.32,16547.0,132.9851,133.1948,132.6229,132.7945,16547.0
2022-07-27 10:00:00,139.35,139.71,139.28,139.44,12461.0,132.8231,133.1662,132.7564,132.9089,12461.0
2022-07-27 10:10:00,139.55,139.78,139.55,139.77,14326.0,133.0137,133.233,133.0137,133.2234,14326.0
2022-07-27 10:20:00,139.78,140.34,139.69,140.22,10147.0,133.233,133.7667,133.1472,133.6524,10147.0
2022-07-27 10:30:00,140.17,140.41,140.15,140.25,7555.0,133.6047,133.8335,133.5856,133.6809,7555.0
2022-07-27 10:40:00,140.32,140.44,140.16,140.22,10810.0,133.7477,133.862,133.5952,133.6524,10810.0
2022-07-27 10:50:00,140.23,140.31,140.06,140.29,6842.0,133.6619,133.7381,133.4998,133.7191,6842.0
2022-07-27 11:00:00,140.33,140.34,139.97,139.97,10500.0,133.7572,133.7667,133.4141,133.4141,10500.0
2022-07-27 11:10:00,139.99,140.3,139.99,140.02,13723.0,133.4331,133.7286,133.4331,133.4617,13723.0
2022-07-27 11:20:00,140.04,140.2,140.01,140.09,6212.0,133.4808,133.6333,133.4522,133.5284,6212.0
2022-07-27 11:30:00,140.09,140.25,139.97,140.12,9064.0,133.5284,133.6809,133.4141,133.557,9064.0
2022-07-27 11:40:00,140.06,140.09,139.84,139.86,8053.0,133.4998,133.5284,133.2901,133.3092,8053.0
2022-07-27 11:50:00,139.9,140.04,139.77,139.86,7716.0,133.3473,133.4808,133.2234,133.3092,7716.0
2022-07-27 12:00:00,139.86,140.02,139.8,139.94,12127.0,133.3092,133.4617,133.252,133.3855,12127.0
2022-07-27 12:10:00,139.98,140.1,139.94,140.0,10213.0,133.4236,133.538,133.3855,133.4427,10213.0
2022-07-27 12:20:00,140.01,140.01,139.82,139.94,9315.0,133.4522,133.4522,133.2711,133.3855,9315.0
2022-07-27 12:30:00,139.99,139.99,139.8,139.94,9457.0,133.4331,133.4331,133.252,133.3855,9457.0
2022-07-27 12:40:00,139.91,140.0,139.83,139.91,10379.0,133.3569,133.4427,133.2806,133.3569,10379.0
2022-07-27 12:50:00,139.91,139.98,139.71,139.71,8071.0,133.3569,133.4236,133.1662,133.1662,8071.0
2022-07-27 13:00:00,139.73,139.75,139.57,139.59,12241.0,133.1853,133.2044,133.0328,133.0519,12241.0
2022-07-27 13:10:00,139.59,139.67,139.46,139.58,9959.0,133.0519,133.1281,132.9279,133.0423,9959.0
2022-07-27 13:20:00,139.63,139.71,139.54,139.71,7478.0,133.09,133.1662,133.0042,133.1662,7478.0
2022-07-27 13:30:00,139.68,139.74,139.61,139.73,13049.0,133.1376,133.1948,133.0709,133.1853,13049.0
2022-07-27 13:40:00,139.74,139.87,139.7,139.82,9212.0,133.1948,133.3187,133.1567,133.2711,9212.0
2022-07-27 13:50:00,139.8,139.86,139.62,139.72,8057.0,133.252,133.3092,133.0805,133.1758,8057.0
2022-07-27 14:00:00,139.71,140.12,139.6,139.86,20045.0,133.1662,133.557,133.0614,133.3092,20045.0
2022-07-27 14:10:00,139.89,140.28,139.86,140.14,15526.0,133.3378,133.7095,133.3092,133.5761,15526.0
2022-07-27 14:20:00,140.17,140.27,139.9,139.97,22405.0,133.6047,133.7,133.3473,133.4141,22405.0
2022-07-27 14:30:00,139.95,140.48,139.48,140.47,60730.0,133.395,133.9002,132.947,133.8906,60730.0
2022-07-27 14:40:00,140.54,141.64,140.54,141.39,66521.0,133.9574,135.0058,133.9574,134.7676,66521.0
2022-07-27 14:50:00,141.41,141.99,141.24,141.69,47337.0,134.7866,135.3394,134.6246,135.0535,47337.0
2022-07-27 15:00:00,141.75,142.1,141.59,141.94,21914.0,135.1107,135.4443,134.9582,135.2918,21914.0
2022-07-27 15:10:00,141.93,142.1,141.76,141.97,20105.0,135.2823,135.4443,135.1202,135.3204,20105.0
2022-07-27 15:20:00,141.98,142.48,141.98,142.48,32895.0,135.3299,135.8065,135.3299,135.8065,32895.0
2022-07-27 15:30:00,142.48,142.58,142.09,142.13,32314.0,135.8065,135.9018,135.4348,135.4729,32314.0
2022-07-27 15:40:00,142.1,142.54,142.02,142.49,60323.0,135.4443,135.8637,135.368,135.816,60323.0
2022-07-27 15:50:00,142.51,142.55,141.61,141.61,150740.0,135.8351,135.8732,134.9772,134.9772,150740.0
2022-07-28 09:30:00,143.77,146.74,143.4,145.97,129390.0,137.0361,139.867,136.6834,139.133,129390.0
2022-07-28 09:40:00,145.92,146.8,145.5,145.83,168527.0,139.0854,139.9242,138.685,138.9996,168527.0
2022-07-28 09:50:00,145.83,146.31,145.49,145.99,209922.0,138.9996,139.4571,138.6755,139.1521,209922.0
2022-07-28 10:00:00,146.0,146.07,145.03,145.18,126874.0,139.1616,139.2283,138.2371,138.38,126874.0
2022-07-28 10:10:00,145.25,145.53,145.06,145.24,54170.0,138.4468,138.7136,138.2657,138.4372,54170.0
2022-07-28 10:20:00,145.25,145.51,145.05,145.47,50018.0,138.4468,138.6946,138.2561,138.6565,50018.0
2022-07-28 10:30:00,145.47,145.73,145.32,145.56,27091.0,138.6565,138.9043,138.5135,138.7422,27091.0
2022-07-28 10:40:00,145.44,145.74,145.31,145.74,22809.0,138.6279,138.9138,138.5039,138.9138,22809.0
2022-07-28 10:50:00,145.76,145.76,145.11,145.41,24203.0,138.9329,138.9329,138.3133,138.5993,24203.0
2022-07-28 11:00:00,145.43,145.49,144.92,145.11,38207.0,138.6183,138.6755,138.1322,138.3133,38207.0
2022-07-28 11:10:00,145.12,145.12,144.74,144.9,28003.0,138.3228,138.3228,137.9606,138.1131,28003.0
2022-07-28 11:20:00,144.9,145.77,144.81,145.77,38446.0,138.1131,138.9424,138.0274,138.9424,38446.0
2022-07-28 11:30:00,145.8,146.07,145.66,145.99,56090.0,138.971,139.2283,138.8376,139.1521,56090.0
2022-07-28 11:40:00,146.0,146.38,145.99,146.12,28332.0,139.1616,139.5238,139.1521,139.276,28332.0
2022-07-28 11:50:00,146.14,146.2,145.74,145.78,26640.0,139.2951,139.3523,138.9138,138.9519,26640.0
2022-07-28 12:00:00,145.8,145.87,145.66,145.67,45114.0,138.971,139.0377,138.8376,138.8471,45114.0
2022-07-28 12:10:00,145.69,145.99,145.58,145.62,34280.0,138.8661,139.1521,138.7613,138.7994,34280.0
2022-07-28 12:20:00,145.63,145.92,145.62,145.77,31950.0,138.809,139.0854,138.7994,138.9424,31950.0
2022-07-28 12:30:00,145.77,145.93,145.59,145.81,29901.0,138.9424,139.0949,138.7708,138.9805,29901.0
2022-07-28 12:40:00,145.82,145.84,145.61,145.67,25531.0,138.9901,139.0091,138.7899,138.8471,25531.0
2022-07-28 12:50:00,145.69,145.83,145.65,145.69,29102.0,138.8661,138.9996,138.828,138.8661,29102.0
2022-07-28 13:00:00,145.67,145.81,145.61,145.81,30533.0,138.8471,138.9805,138.7899,138.9805,30533.0
2022-07-28 13:10:00,145.81,145.9,145.56,145.65,24812.0,138.9805,139.0663,138.7422,138.828,24812.0
2022-07-28 13:20:00,145.65,145.98,145.61,145.98,16444.0,138.828,139.1426,138.7899,139.1426,16444.0
2022-07-28 13:30:00,145.97,146.29,145.96,146.23,20280.0,139.133,139.438,139.1235,139.3809,20280.0
2022-07-28 13:40:00,146.24,146.86,146.24,146.75,37381.0,139.3904,139.9813,139.3904,139.8765,37381.0
2022-07-28 13:50:00,146.73,146.96,146.6,146.77,18426.0,139.8574,140.0767,139.7335,139.8956,18426.0
2022-07-28 14:00:00,146.74,146.74,146.27,146.27,14211.0,139.867,139.867,139.419,139.419,14211.0
2022-07-28 14:10:00,146.25,146.31,146.07,146.24,25344.0,139.3999,139.4571,139.2283,139.3904,25344.0
2022-07-28 14:20:00,146.23,146.25,146.06,146.2,17500.0,139.3809,139.3999,139.2188,139.3523,17500.0
2022-07-28 14:30:00,146.21,146.31,146.09,146.24,19556.0,139.3618,139.4571,139.2474,139.3904,19556.0
2022-07-28 14:40:00,146.22,146.27,146.07,146.1,35159.0,139.3713,139.419,139.2283,139.2569,35159.0
2022-07-28 14:50:00,146.1,146.41,145.96,146.32,18469.0,139.2569,139.5524,139.1235,139.4666,18469.0
2022-07-28 15:00:00,146.32,146.51,146.23,146.39,19952.0,139.4666,139.6477,139.3809,139.5334,19952.0
2022-07-28 15:10:00,146.46,146.57,146.35,146.49,19560.0,139.6001,139.7049,139.4952,139.6287,19560.0
2022-07-28 15:20:00,146.52,146.61,146.46,146.57,19082.0,139.6573,139.7431,139.6001,139.7049,19082.0
2022-07-28 15:30:00,146.54,146.54,146.29,146.39,25703.0,139.6763,139.6763,139.438,139.5334,25703.0
2022-07-28 15:40:00,146.4,146.52,146.31,146.52,56203.0,139.5429,139.6573,139.4571,139.6573,56203.0
2022-07-28 15:50:00,146.5,146.59,146.09,146.3,178202.0,139.6382,139.724,139.2474,139.4476,178202.0
2022-07-29 09:30:00,146.25,146.79,145.95,146.43,35139.0,139.3999,139.9146,139.114,139.5715,35139.0
2022-07-29 09:40:00,146.44,146.73,146.07,146.28,19135.0,139.581,139.8574,139.2283,139.4285,19135.0
2022-07-29 09:50:00,146.2,146.91,146.2,146.9,21238.0,139.3523,140.029,139.3523,140.0195,21238.0
2022-07-29 10:00:00,146.84,147.18,146.75,146.79,34279.0,139.9623,140.2864,139.8765,139.9146,34279.0
2022-07-29 10:10:00,146.87,147.04,146.68,146.79,24270.0,139.9909,140.1529,139.8098,139.9146,24270.0
2022-07-29 10:20:00,146.85,147.34,146.74,147.1,11162.0,139.9718,140.4389,139.867,140.2101,11162.0
2022-07-29 10:30:00,147.08,147.37,147.05,147.21,14139.0,140.191,140.4675,140.1624,140.315,14139.0
2022-07-29 10:40:00,147.21,147.51,147.21,147.34,14363.0,140.315,140.6009,140.315,140.4389,14363.0
2022-07-29 10:50:00,147.3,147.44,147.2,147.35,15174.0,140.4007,140.5342,140.3054,140.4484,15174.0
2022-07-29 11:00:00,147.33,147.45,147.24,147.37,14379.0,140.4293,140.5437,140.3435,140.4675,14379.0
2022-07-29 11:10:00,147.34,147.35,147.05,147.18,33945.0,140.4389,140.4484,140.1624,140.2864,33945.0
2022-07-29 11:20:00,147.19,147.27,146.9,147.1,21001.0,140.2959,140.3721,140.0195,140.2101,21001.0
2022-07-29 11:30:00,147.11,147.28,146.97,147.2,11190.0,140.2196,140.3817,140.0862,140.3054,11190.0
2022-07-29 11:40:00,147.24,147.59,147.18,147.23,8742.0,140.3435,140.6772,140.2864,140.334,8742.0
2022-07-29 11:50:00,147.27,147.6,147.21,147.41,12526.0,140.3721,140.6867,140.315,140.5056,12526.0
2022-07-29 12:00:00,147.38,147.61,147.14,147.18,15115.0,140.477,140.6962,140.2482,140.2864,15115.0
2022-07-29 12:10:00,147.25,147.62,147.25,147.61,13837.0,140.3531,140.7057,140.3531,140.6962,13837.0
2022-07-29 12:20:00,147.57,147.66,147.51,147.55,5948.0,140.6581,140.7439,140.6009,140.639,5948.0
2022-07-29 12:30:00,147.53,147.74,147.53,147.69,8713.0,140.62,140.8201,140.62,140.7725,8713.0
2022-07-29 12:40:00,147.65,147.85,147.62,147.72,9929.0,140.7343,140.925,140.7057,140.8011,9929.0
2022-07-29 12:50:00,147.73,147.79,147.64,147.74,8417.0,140.8106,140.8678,140.7248,140.8201,8417.0
2022-07-29 13:00:00,147.72,147.75,147.63,147.68,5737.0,140.8011,140.8297,140.7153,140.7629,5737.0
2022-07-29 13:10:00,147.65,147.72,147.57,147.67,16417.0,140.7343,140.8011,140.6581,140.7534,16417.0
2022-07-29 13:20:00,147.7,147.85,147.69,147.81,15793.0,140.782,140.925,140.7725,140.8868,15793.0
2022-07-29 13:30:00,147.82,148.02,147.82,148.0,21885.0,140.8964,141.087,140.8964,141.0679,21885.0
2022-07-29 13:40:00,148.0,148.21,147.97,148.12,20155.0,141.0679,141.2681,141.0394,141.1823,20155.0
2022-07-29 13:50:00,148.12,148.32,148.09,148.3,9407.0,141.1823,141.373,141.1537,141.3539,9407.0
2022-07-29 14:00:00,148.27,148.43,148.2,148.38,14934.0,141.3253,141.4778,141.2586,141.4302,14934.0
2022-07-29 14:10:00,148.39,148.56,148.37,148.49,12639.0,141.4397,141.6017,141.4206,141.535,12639.0
2022-07-29 14:20:00,148.52,148.52,148.34,148.44,14009.0,141.5636,141.5636,141.392,141.4873,14009.0
2022-07-29 14:30:00,148.45,148.56,148.4,148.53,11604.0,141.4969,141.6017,141.4492,141.5731,11604.0
2022-07-29 14:40:00,148.51,148.52,148.33,148.4,14798.0,141.5541,141.5636,141.3825,141.4492,14798.0
2022-07-29 14:50:00,148.39,148.54,148.33,148.48,10983.0,141.4397,141.5827,141.3825,141.5255,10983.0
2022-07-29 15:00:00,148.47,148.82,148.43,148.69,20216.0,141.5159,141.8495,141.4778,141.7256,20216.0
2022-07-29 15:10:00,148.7,148.76,148.55,148.71,15982.0,141.7352,141.7924,141.5922,141.7447,15982.0
2022-07-29 15:20:00,148.7,148.96,148.69,148.96,25221.0,141.7352,141.983,141.7256,141.983,25221.0
2022-07-29 15:30:00,148.94,149.13,148.67,148.67,27460.0,141.9639,142.145,141.7066,141.7066,27460.0
2022-07-29 15:40:00,148.65,148.93,148.59,148.92,31389.0,141.6875,141.9544,141.6303,141.9449,31389.0
2022-07-29 15:50:00,148.91,149.02,148.34,148.42,154769.0,141.9353,142.0402,141.392,141.4683,154769.0
2022-08-01 09:30:00,146.81,147.33,146.42,146.76,38682.0,139.9337,140.4293,139.562,139.886,38682.0
2022-08-01 09:40:00,146.75,147.3,146.7,147.0,17392.0,139.8765,140.4007,139.8288,140.1148,17392.0
2022-08-01 09:50:00,146.96,147.88,146.96,147.36,41359.0,140.0767,140.9536,140.0767,140.4579,41359.0
2022-08-01 10:00:00,147.31,148.1,147.15,147.9,42033.0,140.4103,141.1633,140.2578,140.9726,42033.0
2022-08-01 10:10:00,147.83,148.0,147.15,147.23,25006.0,140.9059,141.0679,140.2578,140.334,25006.0
2022-08-01 10:20:00,147.14,147.53,147.0,147.23,27780.0,140.2482,140.62,140.1148,140.334,27780.0
2022-08-01 10:30:00,147.23,147.41,147.02,147.21,41293.0,140.334,140.5056,140.1339,140.315,41293.0
2022-08-01 10:40:00,147.23,147.78,147.23,147.77,35774.0,140.334,140.8583,140.334,140.8487,35774.0
2022-08-01 10:50:00,147.8,148.02,147.79,147.95,14462.0,140.8773,141.087,140.8678,141.0203,14462.0
2022-08-01 11:00:00,147.93,148.0,147.68,147.74,26696.0,141.0012,141.0679,140.7629,140.8201,26696.0
2022-08-01 11:10:00,147.7,147.73,147.45,147.49,25265.0,140.782,140.8106,140.5437,140.5818,25265.0
2022-08-01 11:20:00,147.48,147.81,147.4,147.72,40338.0,140.5723,140.8868,140.4961,140.8011,40338.0
2022-08-01 11:30:00,147.75,147.77,147.45,147.51,21594.0,140.8297,140.8487,140.5437,140.6009,21594.0
2022-08-01 11:40:00,147.5,147.66,147.32,147.66,15599.0,140.5914,140.7439,140.4198,140.7439,15599.0
2022-08-01 11:50:00,147.68,147.82,147.4,147.45,39938.0,140.7629,140.8964,140.4961,140.5437,39938.0
2022-08-01 12:00:00,147.41,147.53,147.31,147.42,15015.0,140.5056,140.62,140.4103,140.5151,15015.0
2022-08-01 12:10:00,147.38,147.5,147.23,147.48,18684.0,140.477,140.5914,140.334,140.5723,18684.0
2022-08-01 12:20:00,147.47,147.79,147.44,147.73,10934.0,140.5628,140.8678,140.5342,140.8106,10934.0
2022-08-01 12:30:00,147.7,147.81,147.57,147.76,13436.0,140.782,140.8868,140.6581,140.8392,13436.0
2022-08-01 12:40:00,147.77,148.14,147.73,147.99,20606.0,140.8487,141.2014,140.8106,141.0584,20606.0
2022-08-01 12:50:00,147.97,148.04,147.82,148.02,12581.0,141.0394,141.1061,140.8964,141.087,12581.0
2022-08-01 13:00:00,148.01,148.01,147.61,147.93,23861.0,141.0775,141.0775,140.6962,141.0012,23861.0
2022-08-01 13:10:00,147.91,148.01,147.8,147.85,16502.0,140.9822,141.0775,140.8773,140.925,16502.0
2022-08-01 13:20:00,147.81,147.88,147.49,147.49,22738.0,140.8868,140.9536,140.5818,140.5818,22738.0
2022-08-01 13:30:00,147.47,147.57,147.37,147.56,15323.0,140.5628,140.6581,140.4675,140.6486,15323.0
2022-08-01 13:40:00,147.52,147.53,147.05,147.36,14832.0,140.6104,140.62,140.1624,140.4579,14832.0
2022-08-01 13:50:00,147.34,147.61,147.31,147.61,12588.0,140.4389,140.6962,140.4103,140.6962,12588.0
2022-08-01 14:00:00,147.59,147.59,147.29,147.45,19748.0,140.6772,140.6772,140.3912,140.5437,19748.0
2022-08-01 14:10:00,147.43,147.74,147.34,147.61,14740.0,140.5246,140.8201,140.4389,140.6962,14740.0
2022-08-01 14:20:00,147.6,147.95,147.6,147.93,11539.0,140.6867,141.0203,140.6867,141.0012,11539.0
2022-08-01 14:30:00,147.87,148.0,147.78,147.83,15655.0,140.944,141.0679,140.8583,140.9059,15655.0
2022-08-01 14:40:00,147.86,147.88,147.6,147.67,21757.0,140.9345,140.9536,140.6867,140.7534,21757.0
2022-08-01 14:50:00,147.63,148.26,147.58,148.11,13024.0,140.7153,141.3158,140.6676,141.1728,13024.0
2022-08-01 15:00:00,148.08,148.17,147.92,148.16,12173.0,141.1442,141.23,140.9917,141.2205,12173.0
2022-08-01 15:10:00,148.12,148.23,147.94,148.11,21461.0,141.1823,141.2872,141.0108,141.1728,21461.0
2022-08-01 15:20:00,148.11,148.11,147.71,147.86,37697.0,141.1728,141.1728,140.7915,140.9345,37697.0
2022-08-01 15:30:00,147.83,147.9,147.64,147.74,32028.0,140.9059,140.9726,140.7248,140.8201,32028.0
2022-08-01 15:40:00,147.76,147.96,147.69,147.9,55749.0,140.8392,141.0298,140.7725,140.9726,55749.0
2022-08-01 15:50:00,147.93,148.05,147.5,147.66,192688.0,141.0012,141.1156,140.5914,140.7439,192688.0
2022-08-02 09:30:00,148.5,151.48,147.6,148.46,146158.0,141.5445,144.385,140.6867,141.5064,146158.0
2022-08-02 09:40:00,148.44,150.16,148.03,148.6,94865.0,141.4873,143.1268,141.0965,141.6398,94865.0
2022-08-02 09:50:00,148.57,148.92,147.41,147.63,19737.0,141.6113,141.9449,140.5056,140.7153,19737.0
2022-08-02 10:00:00,147.74,148.92,147.69,148.16,28663.0,140.8201,141.9449,140.7725,141.2205,28663.0
2022-08-02 10:10:00,148.17,148.42,147.65,147.85,27244.0,141.23,141.4683,140.7343,140.925,27244.0
2022-08-02 10:20:00,147.88,149.03,147.88,148.79,38864.0,140.9536,142.0497,140.9536,141.8209,38864.0
2022-08-02 10:30:00,148.85,149.23,148.59,149.08,38685.0,141.8781,142.2403,141.6303,142.0974,38685.0
2022-08-02 10:40:00,149.09,149.73,149.09,149.73,48827.0,142.1069,142.7169,142.1069,142.7169,48827.0
2022-08-02 10:50:00,149.72,149.87,148.6,148.63,33907.0,142.7074,142.8504,141.6398,141.6684,33907.0
2022-08-02 11:00:00,148.61,149.1,148.49,148.94,31099.0,141.6494,142.1164,141.535,141.9639,31099.0
2022-08-02 11:10:00,148.92,148.92,148.26,148.33,12693.0,141.9449,141.9449,141.3158,141.3825,12693.0
2022-08-02 11:20:00,148.27,148.29,147.66,147.78,24630.0,141.3253,141.3444,140.7439,140.8583,24630.0
2022-08-02 11:30:00,147.79,147.91,147.28,147.75,23510.0,140.8678,140.9822,140.3817,140.8297,23510.0
2022-08-02 11:40:00,147.7,148.08,147.68,148.04,13829.0,140.782,141.1442,140.7629,141.1061,13829.0
2022-08-02 11:50:00,148.04,148.66,147.97,148.11,26097.0,141.1061,141.697,141.0394,141.1728,26097.0
2022-08-02 12:00:00,148.07,148.45,148.07,148.4,18153.0,141.1347,141.4969,141.1347,141.4492,18153.0
2022-08-02 12:10:00,148.43,148.73,148.39,148.68,13500.0,141.4778,141.7638,141.4397,141.7161,13500.0
2022-08-02 12:20:00,148.71,149.26,148.53,149.13,29111.0,141.7447,142.2689,141.5731,142.145,29111.0
2022-08-02 12:30:00,149.17,149.53,148.94,149.48,21803.0,142.1831,142.5263,141.9639,142.4786,21803.0
2022-08-02 12:40:00,149.51,149.61,149.26,149.33,18394.0,142.5072,142.6025,142.2689,142.3357,18394.0
2022-08-02 12:50:00,149.31,149.52,149.0,149.08,36623.0,142.3166,142.5168,142.0211,142.0974,36623.0
2022-08-02 13:00:00,149.02,149.16,148.74,149.03,19204.0,142.0402,142.1736,141.7733,142.0497,19204.0
2022-08-02 13:10:00,149.02,149.19,149.02,149.1,13966.0,142.0402,142.2022,142.0402,142.1164,13966.0
2022-08-02 13:20:00,149.12,149.12,148.17,148.22,13187.0,142.1355,142.1355,141.23,141.2776,13187.0
2022-08-02 13:30:00,148.17,148.34,147.97,148.29,18380.0,141.23,141.392,141.0394,141.3444,18380.0
2022-08-02 13:40:00,148.31,148.45,147.98,148.14,16978.0,141.3634,141.4969,141.0489,141.2014,16978.0
2022-08-02 13:50:00,148.2,148.2,147.76,147.91,18399.0,141.2586,141.2586,140.8392,140.9822,18399.0
2022-08-02 14:00:00,147.96,148.51,147.88,148.5,13748.0,141.0298,141.5541,140.9536,141.5445,13748.0
2022-08-02 14:10:00,148.44,148.84,148.0,148.0,22050.0,141.4873,141.8686,141.0679,141.0679,22050.0
2022-08-02 14:20:00,148.0,148.62,147.95,148.4,17896.0,141.0679,141.6589,141.0203,141.4492,17896.0
2022-08-02 14:30:00,148.4,148.46,147.93,147.96,16487.0,141.4492,141.5064,141.0012,141.0298,16487.0
2022-08-02 14:40:00,147.94,148.03,147.52,147.74,19571.0,141.0108,141.0965,140.6104,140.8201,19571.0
2022-08-02 14:50:00,147.72,147.78,147.29,147.51,19592.0,140.8011,140.8583,140.3912,140.6009,19592.0
2022-08-02 15:00:00,147.53,147.54,147.25,147.29,16554.0,140.62,140.6295,140.3531,140.3912,16554.0
2022-08-02 15:10:00,147.28,147.29,146.95,147.17,38840.0,140.3817,140.3912,140.0671,140.2768,38840.0
2022-08-02 15:20:00,147.18,147.22,146.79,147.2,23586.0,140.2864,140.3245,139.9146,140.3054,23586.0
2022-08-02 15:30:00,147.22,147.58,147.18,147.27,48602.0,140.3245,140.6676,140.2864,140.3721,48602.0
2022-08-02 15:40:00,147.27,147.42,147.05,147.13,73349.0,140.3721,140.5151,140.1624,140.2387,73349.0
2022-08-02 15:50:00,147.14,147.22,146.25,146.42,187783.0,140.2482,140.3245,139.3999,139.562,187783.0
2022-08-03 09:30:00,147.73,148.87,147.12,148.76,35130.0,140.8106,141.8972,140.2292,141.7924,35130.0
2022-08-03 09:40:00,148.68,148.68,147.18,147.19,13302.0,141.7161,141.7161,140.2864,140.2959,13302.0
2022-08-03 09:50:00,147.26,147.38,146.88,147.36,18800.0,140.3626,140.477,140.0004,140.4579,18800.0
2022-08-03 10:00:00,147.28,147.64,146.98,147.4,19975.0,140.3817,140.7248,140.0957,140.4961,19975.0
2022-08-03 10:10:00,147.39,147.67,146.41,146.52,27726.0,140.4865,140.7534,139.5524,139.6573,27726.0
2022-08-03 10:20:00,146.48,147.14,146.3,147.09,12508.0,139.6191,140.2482,139.4476,140.2006,12508.0
2022-08-03 10:30:00,147.17,147.33,146.76,146.99,20631.0,140.2768,140.4293,139.886,140.1053,20631.0
2022-08-03 10:40:00,146.99,147.05,146.66,147.05,11901.0,140.1053,140.1624,139.7907,140.1624,11901.0
2022-08-03 10:50:00,146.91,147.09,146.77,146.88,7541.0,140.029,140.2006,139.8956,140.0004,7541.0
2022-08-03 11:00:00,146.9,147.05,146.8,147.02,7501.0,140.0195,140.1624,139.9242,140.1339,7501.0
2022-08-03 11:10:00,147.09,147.42,147.07,147.07,6014.0,140.2006,140.5151,140.1815,140.1815,6014.0
2022-08-03 11:20:00,147.11,147.66,147.06,147.57,12955.0,140.2196,140.7439,140.172,140.6581,12955.0
2022-08-03 11:30:00,147.57,148.06,147.55,148.04,22034.0,140.6581,141.1251,140.639,141.1061,22034.0
2022-08-03 11:40:00,148.08,148.27,148.08,148.19,23240.0,141.1442,141.3253,141.1442,141.2491,23240.0
2022-08-03 11:50:00,148.18,148.51,148.0,148.51,19266.0,141.2395,141.5541,141.0679,141.5541,19266.0
2022-08-03 12:00:00,148.49,148.68,148.45,148.54,17023.0,141.535,141.7161,141.4969,141.5827,17023.0
2022-08-03 12:10:00,148.53,148.56,148.21,148.32,11132.0,141.5731,141.6017,141.2681,141.373,11132.0
2022-08-03 12:20:00,148.36,148.52,148.36,148.38,12620.0,141.4111,141.5636,141.4111,141.4302,12620.0
2022-08-03 12:30:00,148.41,148.65,148.34,148.37,13358.0,141.4587,141.6875,141.392,141.4206,13358.0
2022-08-03 12:40:00,148.38,148.84,148.37,148.83,11057.0,141.4302,141.8686,141.4206,141.8591,11057.0
2022-08-03 12:50:00,148.81,148.87,148.72,148.76,9192.0,141.84,141.8972,141.7542,141.7924,9192.0
2022-08-03 13:00:00,148.79,149.03,148.77,148.96,10099.0,141.8209,142.0497,141.8019,141.983,10099.0
2022-08-03 13:10:00,148.95,148.96,148.69,148.73,9166.0,141.9735,141.983,141.7256,141.7638,9166.0
2022-08-03 13:20:00,148.69,149.0,148.69,149.0,8912.0,141.7256,142.0211,141.7256,142.0211,8912.0
2022-08-03 13:30:00,149.0,149.07,148.66,148.68,15102.0,142.0211,142.0878,141.697,141.7161,15102.0
2022-08-03 13:40:00,148.62,148.69,148.43,148.58,11324.0,141.6589,141.7256,141.4778,141.6208,11324.0
2022-08-03 13:50:00,148.59,148.72,148.55,148.64,10206.0,141.6303,141.7542,141.5922,141.678,10206.0
2022-08-03 14:00:00,148.59,148.97,148.52,148.62,30118.0,141.6303,141.9925,141.5636,141.6589,30118.0
2022-08-03 14:10:00,148.66,148.84,148.61,148.83,9643.0,141.697,141.8686,141.6494,141.8591,9643.0
2022-08-03 14:20:00,148.83,148.87,148.7,148.75,15426.0,141.8591,141.8972,141.7352,141.7828,15426.0
2022-08-03 14:30:00,148.75,148.76,148.66,148.71,9667.0,141.7828,141.7924,141.697,141.7447,9667.0
2022-08-03 14:40:00,148.7,148.76,148.56,148.74,10678.0,141.7352,141.7924,141.6017,141.7733,10678.0
2022-08-03 14:50:00,148.75,148.9,148.68,148.84,11012.0,141.7828,141.9258,141.7161,141.8686,11012.0
2022-08-03 15:00:00,148.84,149.22,148.83,149.1,13438.0,141.8686,142.2308,141.8591,142.1164,13438.0
2022-08-03 15:10:00,149.07,149.12,148.89,149.02,10912.0,142.0878,142.1355,141.9163,142.0402,10912.0
2022-08-03 15:20:00,149.02,149.16,148.96,149.12,15727.0,142.0402,142.1736,141.983,142.1355,15727.0
2022-08-03 15:30:00,149.11,149.23,149.1,149.14,27222.0,142.126,142.2403,142.1164,142.1546,27222.0
2022-08-03 15:40:00,149.12,149.42,149.11,149.19,34686.0,142.1355,142.4214,142.126,142.2022,34686.0
2022-08-03 15:50:00,149.34,149.43,148.68,148.7,149815.0,142.3452,142.431,141.7161,141.7352,149815.0
2022-08-04 09:30:00,149.22,149.47,148.3,148.72,48220.0,142.2308,142.4691,141.3539,141.7542,48220.0
2022-08-04 09:40:00,148.63,149.32,148.61,149.28,9617.0,141.6684,142.3261,141.6494,142.288,9617.0
2022-08-04 09:50:00,149.3,149.52,148.97,149.36,16431.0,142.3071,142.5168,141.9925,142.3642,16431.0
2022-08-04 10:00:00,149.38,149.52,148.99,149.13,14690.0,142.3833,142.5168,142.0116,142.145,14690.0
2022-08-04 10:10:00,149.06,149.59,148.99,149.53,7034.0,142.0783,142.5835,142.0116,142.5263,7034.0
2022-08-04 10:20:00,149.67,149.67,149.3,149.58,10172.0,142.6597,142.6597,142.3071,142.5739,10172.0
2022-08-04 10:30:00,149.63,149.67,149.39,149.39,19681.0,142.6216,142.6597,142.3928,142.3928,19681.0
2022-08-04 10:40:00,149.4,149.63,149.34,149.62,13192.0,142.4024,142.6216,142.3452,142.6121,13192.0
2022-08-04 10:50:00,149.61,149.87,149.48,149.66,10303.0,142.6025,142.8504,142.4786,142.6502,10303.0
2022-08-04 11:00:00,149.71,149.95,149.57,149.81,12006.0,142.6979,142.9266,142.5644,142.7932,12006.0
2022-08-04 11:10:00,149.84,149.93,149.61,149.82,15441.0,142.8218,142.9076,142.6025,142.8027,15441.0
2022-08-04 11:20:00,149.93,149.95,149.44,149.58,10711.0,142.9076,142.9266,142.4405,142.5739,10711.0
2022-08-04 11:30:00,149.63,149.86,149.38,149.38,9124.0,142.6216,142.8408,142.3833,142.3833,9124.0
2022-08-04 11:40:00,149.39,149.58,149.17,149.58,7561.0,142.3928,142.5739,142.1831,142.5739,7561.0
2022-08-04 11:50:00,149.48,149.6,149.44,149.58,7451.0,142.4786,142.593,142.4405,142.5739,7451.0
2022-08-04 12:00:00,149.52,149.53,149.23,149.23,4228.0,142.5168,142.5263,142.2403,142.2403,4228.0
2022-08-04 12:10:00,149.26,149.36,149.07,149.18,8191.0,142.2689,142.3642,142.0878,142.1927,8191.0
2022-08-04 12:20:00,149.14,149.38,149.13,149.31,18689.0,142.1546,142.3833,142.145,142.3166,18689.0
2022-08-04 12:30:00,149.39,149.51,149.25,149.33,28501.0,142.3928,142.5072,142.2594,142.3357,28501.0
2022-08-04 12:40:00,149.33,149.39,148.9,148.9,17665.0,142.3357,142.3928,141.9258,141.9258,17665.0
2022-08-04 12:50:00,148.96,149.0,148.82,148.89,5276.0,141.983,142.0211,141.8495,141.9163,5276.0
2022-08-04 13:00:00,148.94,149.0,148.83,148.95,5175.0,141.9639,142.0211,141.8591,141.9735,5175.0
2022-08-04 13:10:00,148.89,149.17,148.87,149.07,10173.0,141.9163,142.1831,141.8972,142.0878,10173.0
2022-08-04 13:20:00,149.05,149.23,148.96,149.19,6356.0,142.0688,142.2403,141.983,142.2022,6356.0
2022-08-04 13:30:00,149.13,149.38,149.1,149.33,11910.0,142.145,142.3833,142.1164,142.3357,11910.0
2022-08-04 13:40:00,149.3,149.49,149.21,149.27,18032.0,142.3071,142.4882,142.2213,142.2785,18032.0
2022-08-04 13:50:00,149.22,149.26,149.09,149.23,20010.0,142.2308,142.2689,142.1069,142.2403,20010.0
2022-08-04 14:00:00,149.24,149.27,149.12,149.13,4568.0,142.2499,142.2785,142.1355,142.145,4568.0
2022-08-04 14:10:00,149.13,149.2,149.03,149.18,2967.0,142.145,142.2117,142.0497,142.1927,2967.0
2022-08-04 14:20:00,149.21,149.24,149.08,149.22,6037.0,142.2213,142.2499,142.0974,142.2308,6037.0
2022-08-04 14:30:00,149.2,149.21,148.97,149.06,6674.0,142.2117,142.2213,141.9925,142.0783,6674.0
2022-08-04 14:40:00,149.06,149.13,148.9,149.03,24037.0,142.0783,142.145,141.9258,142.0497,24037.0
2022-08-04 14:50:00,149.05,149.07,148.88,148.94,41023.0,142.0688,142.0878,141.9067,141.9639,41023.0
2022-08-04 15:00:00,148.91,149.04,148.9,149.02,8162.0,141.9353,142.0592,141.9258,142.0402,8162.0
2022-08-04 15:10:00,149.01,149.14,148.95,149.04,8334.0,142.0306,142.1546,141.9735,142.0592,8334.0
2022-08-04 15:20:00,149.03,149.04,148.89,148.98,9334.0,142.0497,142.0592,141.9163,142.002,9334.0
2022-08-04 15:30:00,148.97,148.97,148.64,148.74,13659.0,141.9925,141.9925,141.678,141.7733,13659.0
2022-08-04 15:40:00,148.73,148.78,148.55,148.62,37336.0,141.7638,141.8114,141.5922,141.6589,37336.0
2022-08-04 15:50:00,148.63,148.78,148.5,148.67,83372.0,141.6684,141.8114,141.5445,141.7066,83372.0
2022-08-05 09:30:00,147.73,147.92,147.42,147.82,25018.0,140.8106,140.9917,140.5151,140.8964,25018.0
2022-08-05 09:40:00,147.84,148.17,147.27,147.69,33633.0,140.9154,141.23,140.3721,140.7725,33633.0
2022-08-05 09:50:00,147.61,147.99,147.43,147.78,17020.0,140.6962,141.0584,140.5246,140.8583,17020.0
2022-08-05 10:00:00,147.78,148.3,147.72,148.21,21514.0,140.8583,141.3539,140.8011,141.2681,21514.0
2022-08-05 10:10:00,148.16,148.47,148.02,148.31,13569.0,141.2205,141.5159,141.087,141.3634,13569.0
2022-08-05 10:20:00,148.28,148.32,147.74,147.8,23367.0,141.3348,141.373,140.8201,140.8773,23367.0
2022-08-05 10:30:00,147.8,147.81,147.36,147.81,17994.0,140.8773,140.8868,140.4579,140.8868,17994.0
2022-08-05 10:40:00,147.84,147.87,147.48,147.55,15509.0,140.9154,140.944,140.5723,140.639,15509.0
2022-08-05 10:50:00,147.5,147.75,147.41,147.63,11244.0,140.5914,140.8297,140.5056,140.7153,11244.0
2022-08-05 11:00:00,147.64,147.67,147.45,147.66,7262.0,140.7248,140.7534,140.5437,140.7439,7262.0
2022-08-05 11:10:00,147.67,147.97,147.66,147.79,10896.0,140.7534,141.0394,140.7439,140.8678,10896.0
2022-08-05 11:20:00,147.77,147.83,147.24,147.26,16211.0,140.8487,140.9059,140.3435,140.3626,16211.0
2022-08-05 11:30:00,147.23,147.69,147.19,147.53,14747.0,140.334,140.7725,140.2959,140.62,14747.0
2022-08-05 11:40:00,147.49,147.61,147.27,147.27,7222.0,140.5818,140.6962,140.3721,140.3721,7222.0
2022-08-05 11:50:00,147.32,147.48,147.24,147.29,8752.0,140.4198,140.5723,140.3435,140.3912,8752.0
2022-08-05 12:00:00,147.29,147.84,147.26,147.58,24205.0,140.3912,140.9154,140.3626,140.6676,24205.0
2022-08-05 12:10:00,147.64,147.88,147.61,147.81,5219.0,140.7248,140.9536,140.6962,140.8868,5219.0
2022-08-05 12:20:00,147.81,147.86,147.71,147.8,4617.0,140.8868,140.9345,140.7915,140.8773,4617.0
2022-08-05 12:30:00,147.75,147.8,147.61,147.66,7382.0,140.8297,140.8773,140.6962,140.7439,7382.0
2022-08-05 12:40:00,147.63,148.14,147.62,148.11,5548.0,140.7153,141.2014,140.7057,141.1728,5548.0
2022-08-05 12:50:00,148.09,148.18,148.02,148.16,7192.0,141.1537,141.2395,141.087,141.2205,7192.0
2022-08-05 13:00:00,148.21,148.26,148.13,148.19,8302.0,141.2681,141.3158,141.1919,141.2491,8302.0
2022-08-05 13:10:00,148.18,148.5,148.18,148.36,14810.0,141.2395,141.5445,141.2395,141.4111,14810.0
2022-08-05 13:20:00,148.36,148.58,148.26,148.44,9775.0,141.4111,141.6208,141.3158,141.4873,9775.0
2022-08-05 13:30:00,148.44,148.79,148.43,148.76,10389.0,141.4873,141.8209,141.4778,141.7924,10389.0
2022-08-05 13:40:00,148.76,148.85,148.62,148.71,23550.0,141.7924,141.8781,141.6589,141.7447,23550.0
2022-08-05 13:50:00,148.75,148.79,148.5,148.53,4807.0,141.7828,141.8209,141.5445,141.5731,4807.0
2022-08-05 14:00:00,148.52,148.62,148.42,148.53,5118.0,141.5636,141.6589,141.4683,141.5731,5118.0
2022-08-05 14:10:00,148.52,148.53,148.29,148.41,7267.0,141.5636,141.5731,141.3444,141.4587,7267.0
2022-08-05 14:20:00,148.42,148.47,147.97,148.0,6209.0,141.4683,141.5159,141.0394,141.0679,6209.0
2022-08-05 14:30:00,148.0,148.32,147.93,148.31,18730.0,141.0679,141.373,141.0012,141.3634,18730.0
2022-08-05 14:40:00,148.3,148.32,148.1,148.1,14447.0,141.3539,141.373,141.1633,141.1633,14447.0
2022-08-05 14:50:00,148.12,148.31,148.01,148.11,8666.0,141.1823,141.3634,141.0775,141.1728,8666.0
2022-08-05 15:00:00,148.11,148.31,148.11,148.27,7491.0,141.1728,141.3634,141.1728,141.3253,7491.0
2022-08-05 15:10:00,148.24,148.47,148.24,148.33,8790.0,141.2967,141.5159,141.2967,141.3825,8790.0
2022-08-05 15:20:00,148.34,148.45,148.24,148.42,10258.0,141.392,141.4969,141.2967,141.4683,10258.0
2022-08-05 15:30:00,148.42,148.57,148.38,148.51,18406.0,141.4683,141.6113,141.4302,141.5541,18406.0
2022-08-05 15:40:00,148.5,148.71,148.42,148.67,29106.0,141.5445,141.7447,141.4683,141.7066,29106.0
2022-08-05 15:50:00,148.68,148.76,148.46,148.57,100159.0,141.7161,141.7924,141.5064,141.6113,100159.0
2022-08-08 09:30:00,150.17,150.63,149.39,149.73,25495.0,143.1363,143.5748,142.3928,142.7169,25495.0
2022-08-08 09:40:00,149.74,149.75,149.12,149.42,19912.0,142.7265,142.736,142.1355,142.4214,19912.0
2022-08-08 09:50:00,149.18,149.29,148.74,148.81,15337.0,142.1927,142.2975,141.7733,141.84,15337.0
2022-08-08 10:00:00,148.8,149.18,148.62,148.75,9976.0,141.8305,142.1927,141.6589,141.7828,9976.0
2022-08-08 10:10:00,148.74,148.86,148.5,148.59,32249.0,141.7733,141.8877,141.5445,141.6303,32249.0
2022-08-08 10:20:00,148.54,148.67,148.25,148.44,26178.0,141.5827,141.7066,141.3062,141.4873,26178.0
2022-08-08 10:30:00,148.47,148.71,148.37,148.58,28111.0,141.5159,141.7447,141.4206,141.6208,28111.0
2022-08-08 10:40:00,148.63,149.02,148.62,148.94,13271.0,141.6684,142.0402,141.6589,141.9639,13271.0
2022-08-08 10:50:00,148.95,148.99,148.66,148.67,4623.0,141.9735,142.0116,141.697,141.7066,4623.0
2022-08-08 11:00:00,148.71,148.79,148.47,148.55,8436.0,141.7447,141.8209,141.5159,141.5922,8436.0
2022-08-08 11:10:00,148.54,148.56,148.16,148.3,10093.0,141.5827,141.6017,141.2205,141.3539,10093.0
2022-08-08 11:20:00,148.31,148.34,148.19,148.19,11381.0,141.3634,141.392,141.2491,141.2491,11381.0
2022-08-08 11:30:00,148.16,148.2,147.77,147.83,34376.0,141.2205,141.2586,140.8487,140.9059,34376.0
2022-08-08 11:40:00,147.84,147.9,147.6,147.84,13138.0,140.9154,140.9726,140.6867,140.9154,13138.0
2022-08-08 11:50:00,147.86,148.39,147.85,148.28,15147.0,140.9345,141.4397,140.925,141.3348,15147.0
2022-08-08 12:00:00,148.3,148.39,148.0,148.04,5303.0,141.3539,141.4397,141.0679,141.1061,5303.0
2022-08-08 12:10:00,148.06,148.1,147.58,147.67,9851.0,141.1251,141.1633,140.6676,140.7534,9851.0
2022-08-08 12:20:00,147.75,148.0,147.73,147.98,8883.0,140.8297,141.0679,140.8106,141.0489,8883.0
2022-08-08 12:30:00,147.96,148.17,147.86,148.1,5874.0,141.0298,141.23,140.9345,141.1633,5874.0
2022-08-08 12:40:00,148.09,148.32,148.02,148.28,7705.0,141.1537,141.373,141.087,141.3348,7705.0
2022-08-08 12:50:00,148.3,148.37,148.19,148.24,4438.0,141.3539,141.4206,141.2491,141.2967,4438.0
2022-08-08 13:00:00,148.24,148.54,148.17,148.53,12374.0,141.2967,141.5827,141.23,141.5731,12374.0
2022-08-08 13:10:00,148.49,148.7,148.42,148.6,5174.0,141.535,141.7352,141.4683,141.6398,5174.0
2022-08-08 13:20:00,148.59,148.65,148.42,148.43,13290.0,141.6303,141.6875,141.4683,141.4778,13290.0
2022-08-08 13:30:00,148.43,148.58,148.4,148.49,26755.0,141.4778,141.6208,141.4492,141.535,26755.0
2022-08-08 13:40:00,148.47,148.6,148.47,148.51,4441.0,141.5159,141.6398,141.5159,141.5541,4441.0
2022-08-08 13:50:00,148.49,148.73,148.48,148.69,2383.0,141.535,141.7638,141.5255,141.7256,2383.0
2022-08-08 14:00:00,148.69,148.69,148.28,148.56,12593.0,141.7256,141.7256,141.3348,141.6017,12593.0
2022-08-08 14:10:00,148.57,148.59,148.32,148.48,10157.0,141.6113,141.6303,141.373,141.5255,10157.0
2022-08-08 14:20:00,148.44,148.44,148.1,148.14,4891.0,141.4873,141.4873,141.1633,141.2014,4891.0
2022-08-08 14:30:00,148.19,148.21,148.0,148.12,5073.0,141.2491,141.2681,141.0679,141.1823,5073.0
2022-08-08 14:40:00,148.14,148.26,147.98,147.98,6859.0,141.2014,141.3158,141.0489,141.0489,6859.0
2022-08-08 14:50:00,147.92,148.04,147.78,148.0,7331.0,140.9917,141.1061,140.8583,141.0679,7331.0
2022-08-08 15:00:00,147.97,147.97,147.85,147.87,6469.0,141.0394,141.0394,140.925,140.944,6469.0
2022-08-08 15:10:00,147.85,147.86,147.54,147.65,10765.0,140.925,140.9345,140.6295,140.7343,10765.0
2022-08-08 15:20:00,147.76,147.94,147.73,147.86,13554.0,140.8392,141.0108,140.8106,140.9345,13554.0
2022-08-08 15:30:00,147.85,148.03,147.72,147.88,12798.0,140.925,141.0965,140.8011,140.9536,12798.0
2022-08-08 15:40:00,147.91,148.07,147.9,147.94,16049.0,140.9822,141.1347,140.9726,141.0108,16049.0
2022-08-08 15:50:00,147.98,148.06,147.84,147.95,83045.0,141.0489,141.1251,140.9154,141.0203,83045.0
2022-08-09 09:30:00,147.07,147.56,146.76,147.17,29404.0,140.1815,140.6486,139.886,140.2768,29404.0
2022-08-09 09:40:00,147.16,147.41,147.05,147.3,11052.0,140.2673,140.5056,140.1624,140.4007,11052.0
2022-08-09 09:50:00,147.31,147.4,146.63,147.03,15821.0,140.4103,140.4961,139.7621,140.1434,15821.0
2022-08-09 10:00:00,146.98,147.35,146.96,147.2,7010.0,140.0957,140.4484,140.0767,140.3054,7010.0
2022-08-09 10:10:00,147.29,147.56,147.04,147.13,15245.0,140.3912,140.6486,140.1529,140.2387,15245.0
2022-08-09 10:20:00,147.15,147.27,147.02,147.12,7109.0,140.2578,140.3721,140.1339,140.2292,7109.0
2022-08-09 10:30:00,147.27,147.47,147.27,147.39,12161.0,140.3721,140.5628,140.3721,140.4865,12161.0
2022-08-09 10:40:00,147.35,147.4,147.27,147.32,7450.0,140.4484,140.4961,140.3721,140.4198,7450.0
2022-08-09 10:50:00,147.39,147.39,147.05,147.1,9083.0,140.4865,140.4865,140.1624,140.2101,9083.0
2022-08-09 11:00:00,147.12,147.12,146.61,146.77,11907.0,140.2292,140.2292,139.7431,139.8956,11907.0
2022-08-09 11:10:00,146.77,147.18,146.76,147.02,13587.0,139.8956,140.2864,139.886,140.1339,13587.0
2022-08-09 11:20:00,146.99,147.15,146.95,147.11,34234.0,140.1053,140.2578,140.0671,140.2196,34234.0
2022-08-09 11:30:00,147.08,147.08,146.78,146.83,23446.0,140.191,140.191,139.9051,139.9528,23446.0
2022-08-09 11:40:00,146.79,146.89,146.64,146.74,24658.0,139.9146,140.0099,139.7716,139.867,24658.0
2022-08-09 11:50:00,146.74,146.78,146.59,146.68,7580.0,139.867,139.9051,139.724,139.8098,7580.0
2022-08-09 12:00:00,146.65,146.85,146.59,146.85,11962.0,139.7812,139.9718,139.724,139.9718,11962.0
2022-08-09 12:10:00,146.83,146.93,146.79,146.9,7969.0,139.9528,140.0481,139.9146,140.0195,7969.0
2022-08-09 12:20:00,146.97,146.98,146.75,146.78,7129.0,140.0862,140.0957,139.8765,139.9051,7129.0
2022-08-09 12:30:00,146.74,147.03,146.74,147.03,7379.0,139.867,140.1434,139.867,140.1434,7379.0
2022-08-09 12:40:00,147.01,147.01,146.8,146.95,7124.0,140.1243,140.1243,139.9242,140.0671,7124.0
2022-08-09 12:50:00,146.94,147.2,146.91,147.2,7975.0,140.0576,140.3054,140.029,140.3054,7975.0
2022-08-09 13:00:00,147.19,147.2,146.93,147.0,6603.0,140.2959,140.3054,140.0481,140.1148,6603.0
2022-08-09 13:10:00,146.99,147.33,146.95,147.11,11752.0,140.1053,140.4293,140.0671,140.2196,11752.0
2022-08-09 13:20:00,147.1,147.2,147.08,147.17,10056.0,140.2101,140.3054,140.191,140.2768,10056.0
2022-08-09 13:30:00,147.19,147.19,146.94,146.94,9496.0,140.2959,140.2959,140.0576,140.0576,9496.0
2022-08-09 13:40:00,146.97,147.03,146.68,146.77,6416.0,140.0862,140.1434,139.8098,139.8956,6416.0
2022-08-09 13:50:00,146.78,147.02,146.7,147.0,5169.0,139.9051,140.1339,139.8288,140.1148,5169.0
2022-08-09 14:00:00,146.98,147.08,146.95,147.02,8839.0,140.0957,140.191,140.0671,140.1339,8839.0
2022-08-09 14:10:00,146.99,147.03,146.72,146.73,5016.0,140.1053,140.1434,139.8479,139.8574,5016.0
2022-08-09 14:20:00,146.71,146.71,146.47,146.49,16529.0,139.8384,139.8384,139.6096,139.6287,16529.0
2022-08-09 14:30:00,146.44,146.63,146.44,146.53,13140.0,139.581,139.7621,139.581,139.6668,13140.0
2022-08-09 14:40:00,146.55,146.65,146.47,146.61,11674.0,139.6859,139.7812,139.6096,139.7431,11674.0
2022-08-09 14:50:00,146.61,146.71,146.55,146.59,14242.0,139.7431,139.8384,139.6859,139.724,14242.0
2022-08-09 15:00:00,146.58,146.65,146.37,146.45,14747.0,139.7145,139.7812,139.5143,139.5905,14747.0
2022-08-09 15:10:00,146.42,146.43,146.25,146.41,12294.0,139.562,139.5715,139.3999,139.5524,12294.0
2022-08-09 15:20:00,146.41,146.47,146.28,146.32,17814.0,139.5524,139.6096,139.4285,139.4666,17814.0
2022-08-09 15:30:00,146.31,146.39,146.22,146.36,34159.0,139.4571,139.5334,139.3713,139.5048,34159.0
2022-08-09 15:40:00,146.37,146.47,146.2,146.42,31335.0,139.5143,139.6096,139.3523,139.562,31335.0
2022-08-09 15:50:00,146.47,146.57,146.23,146.41,126202.0,139.6096,139.7049,139.3809,139.5524,126202.0
2022-08-10 09:30:00,149.6,149.99,148.26,148.67,38320.0,142.593,142.9647,141.3158,141.7066,38320.0
2022-08-10 09:40:00,148.61,149.37,148.61,149.08,31909.0,141.6494,142.3738,141.6494,142.0974,31909.0
2022-08-10 09:50:00,149.17,149.29,148.92,149.25,9890.0,142.1831,142.2975,141.9449,142.2594,9890.0
2022-08-10 10:00:00,149.22,149.62,149.0,149.13,9769.0,142.2308,142.6121,142.0211,142.145,9769.0
2022-08-10 10:10:00,149.21,149.24,148.9,148.93,11182.0,142.2213,142.2499,141.9258,141.9544,11182.0
2022-08-10 10:20:00,148.75,149.2,148.67,149.2,40075.0,141.7828,142.2117,141.7066,142.2117,40075.0
2022-08-10 10:30:00,149.22,149.61,148.86,149.52,82523.0,142.2308,142.6025,141.8877,142.5168,82523.0
2022-08-10 10:40:00,149.59,149.78,149.34,149.45,35683.0,142.5835,142.7646,142.3452,142.45,35683.0
2022-08-10 10:50:00,149.51,149.51,149.31,149.33,8980.0,142.5072,142.5072,142.3166,142.3357,8980.0
2022-08-10 11:00:00,149.31,149.59,149.3,149.46,96740.0,142.3166,142.5835,142.3071,142.4596,96740.0
2022-08-10 11:10:00,149.46,149.48,149.04,149.09,14479.0,142.4596,142.4786,142.0592,142.1069,14479.0
2022-08-10 11:20:00,149.05,149.17,149.01,149.03,13710.0,142.0688,142.1831,142.0306,142.0497,13710.0
2022-08-10 11:30:00,149.06,149.18,148.93,148.99,11748.0,142.0783,142.1927,141.9544,142.0116,11748.0
2022-08-10 11:40:00,149.06,149.3,149.04,149.22,11295.0,142.0783,142.3071,142.0592,142.2308,11295.0
2022-08-10 11:50:00,149.18,149.23,149.11,149.19,5770.0,142.1927,142.2403,142.126,142.2022,5770.0
2022-08-10 12:00:00,149.2,149.28,149.1,149.11,12373.0,142.2117,142.288,142.1164,142.126,12373.0
2022-08-10 12:10:00,149.11,149.12,148.72,148.72,5747.0,142.126,142.1355,141.7542,141.7542,5747.0
2022-08-10 12:20:00,148.74,148.99,148.73,148.94,12358.0,141.7733,142.0116,141.7638,141.9639,12358.0
2022-08-10 12:30:00,148.91,149.06,148.86,149.03,9284.0,141.9353,142.0783,141.8877,142.0497,9284.0
2022-08-10 12:40:00,149.01,149.19,149.0,149.05,30082.0,142.0306,142.2022,142.0211,142.0688,30082.0
2022-08-10 12:50:00,149.05,149.23,148.97,149.23,18312.0,142.0688,142.2403,141.9925,142.2403,18312.0
2022-08-10 13:00:00,149.23,149.5,149.19,149.49,8984.0,142.2403,142.4977,142.2022,142.4882,8984.0
2022-08-10 13:10:00,149.48,149.5,149.35,149.37,11194.0,142.4786,142.4977,142.3547,142.3738,11194.0
2022-08-10 13:20:00,149.33,149.37,149.18,149.18,11233.0,142.3357,142.3738,142.1927,142.1927,11233.0
2022-08-10 13:30:00,149.22,149.22,149.06,149.13,15193.0,142.2308,142.2308,142.0783,142.145,15193.0
2022-08-10 13:40:00,149.12,149.47,149.12,149.4,19557.0,142.1355,142.4691,142.1355,142.4024,19557.0
2022-08-10 13:50:00,149.39,149.47,149.19,149.23,17645.0,142.3928,142.4691,142.2022,142.2403,17645.0
2022-08-10 14:00:00,149.22,149.24,149.05,149.19,11049.0,142.2308,142.2499,142.0688,142.2022,11049.0
2022-08-10 14:10:00,149.22,149.31,149.11,149.18,12898.0,142.2308,142.3166,142.126,142.1927,12898.0
2022-08-10 14:20:00,149.15,149.2,149.03,149.08,9936.0,142.1641,142.2117,142.0497,142.0974,9936.0
2022-08-10 14:30:00,149.13,149.35,149.12,149.25,7780.0,142.145,142.3547,142.1355,142.2594,7780.0
2022-08-10 14:40:00,149.28,149.3,149.07,149.08,6125.0,142.288,142.3071,142.0878,142.0974,6125.0
2022-08-10 14:50:00,149.09,149.16,148.91,148.93,6493.0,142.1069,142.1736,141.9353,141.9544,6493.0
2022-08-10 15:00:00,148.92,149.05,148.87,148.89,10131.0,141.9449,142.0688,141.8972,141.9163,10131.0
2022-08-10 15:10:00,148.86,148.95,148.78,148.94,10667.0,141.8877,141.9735,141.8114,141.9639,10667.0
2022-08-10 15:20:00,148.94,149.05,148.87,149.02,10549.0,141.9639,142.0688,141.8972,142.0402,10549.0
2022-08-10 15:30:00,149.02,149.05,148.91,149.03,23110.0,142.0402,142.0688,141.9353,142.0497,23110.0
2022-08-10 15:40:00,149.03,149.27,149.0,149.15,51125.0,142.0497,142.2785,142.0211,142.1641,51125.0
2022-08-10 15:50:00,149.2,149.34,149.08,149.34,119704.0,142.2117,142.3452,142.0974,142.3452,119704.0
2022-08-11 09:30:00,150.03,150.37,149.54,149.71,28509.0,143.7779,144.1038,143.3083,143.4713,28509.0
2022-08-11 09:40:00,149.73,149.97,149.16,149.77,42275.0,143.4904,143.7204,142.9442,143.5288,42275.0
2022-08-11 09:50:00,149.83,150.15,149.62,149.93,12717.0,143.5863,143.8929,143.385,143.6821,12717.0
2022-08-11 10:00:00,150.04,150.28,149.82,149.92,36419.0,143.7875,144.0175,143.5767,143.6725,36419.0
2022-08-11 10:10:00,149.93,150.43,149.9,150.42,22134.0,143.6821,144.1613,143.6533,144.1517,22134.0
2022-08-11 10:20:00,150.46,150.77,150.19,150.68,10857.0,144.19,144.4871,143.9313,144.4008,10857.0
2022-08-11 10:30:00,150.73,150.91,150.58,150.64,12867.0,144.4488,144.6213,144.305,144.3625,12867.0
2022-08-11 10:40:00,150.59,150.62,150.45,150.56,9424.0,144.3146,144.3433,144.1804,144.2858,9424.0
2022-08-11 10:50:00,150.58,150.87,150.58,150.71,16970.0,144.305,144.5829,144.305,144.4296,16970.0
2022-08-11 11:00:00,150.74,150.78,150.35,150.47,13297.0,144.4583,144.4967,144.0846,144.1996,13297.0
2022-08-11 11:10:00,150.43,150.51,150.2,150.2,6980.0,144.1613,144.2379,143.9408,143.9408,6980.0
2022-08-11 11:20:00,150.23,150.56,150.23,150.47,10201.0,143.9696,144.2858,143.9696,144.1996,10201.0
2022-08-11 11:30:00,150.44,150.57,150.09,150.36,18957.0,144.1708,144.2954,143.8354,144.0942,18957.0
2022-08-11 11:40:00,150.34,150.53,150.29,150.33,13976.0,144.075,144.2571,144.0271,144.0654,13976.0
2022-08-11 11:50:00,150.4,150.4,150.12,150.13,13625.0,144.1325,144.1325,143.8642,143.8738,13625.0
2022-08-11 12:00:00,150.16,150.19,150.02,150.02,20047.0,143.9025,143.9313,143.7683,143.7683,20047.0
2022-08-11 12:10:00,150.05,150.11,149.94,150.03,11442.0,143.7971,143.8546,143.6917,143.7779,11442.0
2022-08-11 12:20:00,150.03,150.04,149.62,150.01,23729.0,143.7779,143.7875,143.385,143.7588,23729.0
2022-08-11 12:30:00,150.11,150.24,150.04,150.05,29400.0,143.8546,143.9792,143.7875,143.7971,29400.0
2022-08-11 12:40:00,150.02,150.33,149.98,150.33,10833.0,143.7683,144.0654,143.73,144.0654,10833.0
2022-08-11 12:50:00,150.3,150.48,150.3,150.44,7641.0,144.0367,144.2092,144.0367,144.1708,7641.0
2022-08-11 13:00:00,150.48,150.65,150.45,150.54,7420.0,144.2092,144.3721,144.1804,144.2667,7420.0
2022-08-11 13:10:00,150.52,150.89,150.51,150.83,9641.0,144.2475,144.6021,144.2379,144.5446,9641.0
2022-08-11 13:20:00,150.8,150.8,150.68,150.69,19054.0,144.5158,144.5158,144.4008,144.4104,19054.0
2022-08-11 13:30:00,150.64,150.77,150.62,150.69,12557.0,144.3625,144.4871,144.3433,144.4104,12557.0
2022-08-11 13:40:00,150.69,150.97,150.66,150.96,45223.0,144.4104,144.6788,144.3817,144.6692,45223.0
2022-08-11 13:50:00,150.95,150.99,150.63,150.69,36043.0,144.6596,144.6979,144.3529,144.4104,36043.0
2022-08-11 14:00:00,150.68,150.71,150.52,150.53,26764.0,144.4008,144.4296,144.2475,144.2571,26764.0
2022-08-11 14:10:00,150.51,150.53,150.27,150.48,17271.0,144.2379,144.2571,144.0079,144.2092,17271.0
2022-08-11 14:20:00,150.48,150.5,150.21,150.21,10242.0,144.2092,144.2283,143.9504,143.9504,10242.0
2022-08-11 14:30:00,150.2,150.24,149.89,149.97,11585.0,143.9408,143.9792,143.6438,143.7204,11585.0
2022-08-11 14:40:00,149.98,150.02,149.91,149.93,9781.0,143.73,143.7683,143.6629,143.6821,9781.0
2022-08-11 14:50:00,149.95,149.95,149.6,149.71,33157.0,143.7013,143.7013,143.3658,143.4713,33157.0
2022-08-11 15:00:00,149.72,149.77,149.52,149.63,13251.0,143.4808,143.5288,143.2892,143.3946,13251.0
2022-08-11 15:10:00,149.64,149.65,149.42,149.5,36842.0,143.4042,143.4138,143.1933,143.27,36842.0
2022-08-11 15:20:00,149.5,149.57,149.38,149.48,15348.0,143.27,143.3371,143.155,143.2508,15348.0
2022-08-11 15:30:00,149.46,149.65,149.45,149.46,24788.0,143.2317,143.4138,143.2221,143.2317,24788.0
2022-08-11 15:40:00,149.51,149.51,149.25,149.43,37382.0,143.2796,143.2796,143.0304,143.2029,37382.0
2022-08-11 15:50:00,149.41,149.61,149.3,149.45,111969.0,143.1838,143.3754,143.0783,143.2221,111969.0
2022-08-12 09:30:00,150.16,150.26,149.9,150.19,9667.0,143.9025,143.9983,143.6533,143.9313,9667.0
2022-08-12 09:40:00,150.21,150.61,150.21,150.6,10802.0,143.9504,144.3338,143.9504,144.3242,10802.0
2022-08-12 09:50:00,150.65,150.75,150.37,150.44,10675.0,144.3721,144.4679,144.1038,144.1708,10675.0
2022-08-12 10:00:00,150.39,150.55,149.99,150.28,11608.0,144.1229,144.2763,143.7396,144.0175,11608.0
2022-08-12 10:10:00,150.28,150.56,150.28,150.51,11766.0,144.0175,144.2858,144.0175,144.2379,11766.0
2022-08-12 10:20:00,150.55,150.64,150.39,150.44,10651.0,144.2763,144.3625,144.1229,144.1708,10651.0
2022-08-12 10:30:00,150.5,150.79,150.5,150.54,7447.0,144.2283,144.5063,144.2283,144.2667,7447.0
2022-08-12 10:40:00,150.59,150.62,150.41,150.5,16078.0,144.3146,144.3433,144.1421,144.2283,16078.0
2022-08-12 10:50:00,150.5,150.62,150.46,150.58,14474.0,144.2283,144.3433,144.19,144.305,14474.0
2022-08-12 11:00:00,150.53,150.96,150.51,150.76,10413.0,144.2571,144.6692,144.2379,144.4775,10413.0
2022-08-12 11:10:00,150.91,151.02,150.74,150.92,7530.0,144.6213,144.7267,144.4583,144.6308,7530.0
2022-08-12 11:20:00,150.92,151.07,150.91,151.0,5253.0,144.6308,144.7746,144.6213,144.7075,5253.0
2022-08-12 11:30:00,151.04,151.06,150.84,150.84,5658.0,144.7458,144.765,144.5542,144.5542,5658.0
2022-08-12 11:40:00,150.83,150.85,150.57,150.67,9188.0,144.5446,144.5638,144.2954,144.3913,9188.0
2022-08-12 11:50:00,150.7,150.99,150.67,150.8,13273.0,144.42,144.6979,144.3913,144.5158,13273.0
2022-08-12 12:00:00,150.86,151.02,150.83,150.97,4280.0,144.5733,144.7267,144.5446,144.6788,4280.0
2022-08-12 12:10:00,150.97,151.09,150.93,151.03,5023.0,144.6788,144.7938,144.6404,144.7363,5023.0
2022-08-12 12:20:00,151.03,151.18,150.93,151.0,11005.0,144.7363,144.88,144.6404,144.7075,11005.0
2022-08-12 12:30:00,150.97,151.03,150.91,150.94,5977.0,144.6788,144.7363,144.6213,144.65,5977.0
2022-08-12 12:40:00,150.94,151.01,150.91,150.92,2806.0,144.65,144.7171,144.6213,144.6308,2806.0
2022-08-12 12:50:00,150.97,151.03,150.93,150.93,4585.0,144.6788,144.7363,144.6404,144.6404,4585.0
2022-08-12 13:00:00,150.97,151.46,150.93,151.36,16165.0,144.6788,145.1483,144.6404,145.0525,16165.0
2022-08-12 13:10:00,151.36,151.54,151.33,151.53,7602.0,145.0525,145.225,145.0238,145.2154,7602.0
2022-08-12 13:20:00,151.48,151.53,151.36,151.36,8820.0,145.1675,145.2154,145.0525,145.0525,8820.0
2022-08-12 13:30:00,151.4,151.72,151.39,151.72,24543.0,145.0908,145.3975,145.0813,145.3975,24543.0
2022-08-12 13:40:00,151.75,152.12,151.71,152.11,55926.0,145.4262,145.7808,145.3879,145.7712,55926.0
2022-08-12 13:50:00,152.1,152.21,151.94,151.97,16409.0,145.7617,145.8671,145.6083,145.6371,16409.0
2022-08-12 14:00:00,151.99,151.99,151.64,151.68,8569.0,145.6562,145.6562,145.3208,145.3592,8569.0
2022-08-12 14:10:00,151.71,151.83,151.64,151.83,10005.0,145.3879,145.5029,145.3208,145.5029,10005.0
2022-08-12 14:20:00,151.81,151.84,151.67,151.75,7347.0,145.4837,145.5125,145.3496,145.4262,7347.0
2022-08-12 14:30:00,151.78,152.16,151.77,152.07,13894.0,145.455,145.8192,145.4454,145.7329,13894.0
2022-08-12 14:40:00,152.09,152.41,152.08,152.19,72349.0,145.7521,146.0587,145.7425,145.8479,72349.0
2022-08-12 14:50:00,152.21,152.24,151.91,151.97,21130.0,145.8671,145.8958,145.5796,145.6371,21130.0
2022-08-12 15:00:00,151.94,152.15,151.88,152.11,16153.0,145.6083,145.8096,145.5508,145.7712,16153.0
2022-08-12 15:10:00,152.15,152.35,152.1,152.31,13803.0,145.8096,146.0012,145.7617,145.9629,13803.0
2022-08-12 15:20:00,152.28,152.3,152.08,152.22,6660.0,145.9342,145.9533,145.7425,145.8767,6660.0
2022-08-12 15:30:00,152.23,152.33,151.94,151.96,23334.0,145.8862,145.9821,145.6083,145.6275,23334.0
2022-08-12 15:40:00,152.0,152.36,152.0,152.32,23707.0,145.6658,146.0108,145.6658,145.9725,23707.0
2022-08-12 15:50:00,152.35,152.51,152.12,152.46,92341.0,146.0012,146.1546,145.7808,146.1067,92341.0
2022-08-15 09:30:00,152.26,152.29,151.45,152.22,17984.0,145.915,145.9437,145.1388,145.8767,17984.0
2022-08-15 09:40:00,152.38,152.38,151.7,152.07,14656.0,146.03,146.03,145.3783,145.7329,14656.0
2022-08-15 09:50:00,152.07,152.49,151.96,152.21,11406.0,145.7329,146.1354,145.6275,145.8671,11406.0
2022-08-15 10:00:00,152.33,152.4,152.04,152.14,7681.0,145.9821,146.0492,145.7042,145.8,7681.0
2022-08-15 10:10:00,152.08,152.08,151.63,151.7,6480.0,145.7425,145.7425,145.3113,145.3783,6480.0
2022-08-15 10:20:00,151.76,151.77,151.49,151.57,5954.0,145.4358,145.4454,145.1771,145.2538,5954.0
2022-08-15 10:30:00,151.53,151.88,151.53,151.73,31874.0,145.2154,145.5508,145.2154,145.4071,31874.0
2022-08-15 10:40:00,151.7,151.87,151.67,151.84,6269.0,145.3783,145.5412,145.3496,145.5125,6269.0
2022-08-15 10:50:00,151.78,151.89,151.59,151.59,6276.0,145.455,145.5604,145.2729,145.2729,6276.0
2022-08-15 11:00:00,151.59,151.71,151.53,151.53,8571.0,145.2729,145.3879,145.2154,145.2154,8571.0
2022-08-15 11:10:00,151.51,151.54,151.32,151.4,10766.0,145.1963,145.225,145.0142,145.0908,10766.0
2022-08-15 11:20:00,151.37,151.54,151.34,151.43,7640.0,145.0621,145.225,145.0333,145.1196,7640.0
2022-08-15 11:30:00,151.49,151.58,151.37,151.52,10154.0,145.1771,145.2633,145.0621,145.2058,10154.0
2022-08-15 11:40:00,151.54,152.27,151.52,152.24,19739.0,145.225,145.9246,145.2058,145.8958,19739.0
2022-08-15 11:50:00,152.3,152.44,152.08,152.08,9647.0,145.9533,146.0875,145.7425,145.7425,9647.0
2022-08-15 12:00:00,152.08,152.09,151.93,152.07,2832.0,145.7425,145.7521,145.5987,145.7329,2832.0
2022-08-15 12:10:00,152.03,152.3,151.99,152.16,5141.0,145.6946,145.9533,145.6562,145.8192,5141.0
2022-08-15 12:20:00,152.17,152.28,152.15,152.25,2733.0,145.8287,145.9342,145.8096,145.9054,2733.0
2022-08-15 12:30:00,152.33,152.38,152.31,152.35,3635.0,145.9821,146.03,145.9629,146.0012,3635.0
2022-08-15 12:40:00,152.34,152.44,152.26,152.38,8373.0,145.9917,146.0875,145.915,146.03,8373.0
2022-08-15 12:50:00,152.4,152.54,152.38,152.51,10473.0,146.0492,146.1833,146.03,146.1546,10473.0
2022-08-15 13:00:00,152.52,152.62,152.45,152.59,6193.0,146.1642,146.26,146.0971,146.2312,6193.0
2022-08-15 13:10:00,152.62,152.66,152.57,152.58,4827.0,146.26,146.2983,146.2121,146.2217,4827.0
2022-08-15 13:20:00,152.56,152.62,152.53,152.56,8188.0,146.2025,146.26,146.1737,146.2025,8188.0
2022-08-15 13:30:00,152.57,152.58,152.22,152.3,17026.0,146.2121,146.2217,145.8767,145.9533,17026.0
2022-08-15 13:40:00,152.31,152.44,152.31,152.39,7220.0,145.9629,146.0875,145.9629,146.0396,7220.0
2022-08-15 13:50:00,152.42,152.52,152.41,152.51,4176.0,146.0683,146.1642,146.0587,146.1546,4176.0
2022-08-15 14:00:00,152.44,152.49,152.33,152.43,7900.0,146.0875,146.1354,145.9821,146.0779,7900.0
2022-08-15 14:10:00,152.4,152.46,152.3,152.39,7993.0,146.0492,146.1067,145.9533,146.0396,7993.0
2022-08-15 14:20:00,152.39,152.5,152.34,152.41,10847.0,146.0396,146.145,145.9917,146.0587,10847.0
2022-08-15 14:30:00,152.43,152.69,152.43,152.69,7437.0,146.0779,146.3271,146.0779,146.3271,7437.0
2022-08-15 14:40:00,152.71,152.72,152.62,152.66,8008.0,146.3462,146.3558,146.26,146.2983,8008.0
2022-08-15 14:50:00,152.65,152.82,152.65,152.8,7906.0,146.2887,146.4517,146.2887,146.4325,7906.0
2022-08-15 15:00:00,152.81,152.85,152.64,152.67,18022.0,146.4421,146.4804,146.2792,146.3079,18022.0
2022-08-15 15:10:00,152.67,152.78,152.67,152.74,17428.0,146.3079,146.4133,146.3079,146.375,17428.0
2022-08-15 15:20:00,152.74,152.81,152.62,152.72,13185.0,146.375,146.4421,146.26,146.3558,13185.0
2022-08-15 15:30:00,152.75,152.78,152.62,152.67,17116.0,146.3846,146.4133,146.26,146.3079,17116.0
2022-08-15 15:40:00,152.67,152.78,152.56,152.78,12634.0,146.3079,146.4133,146.2025,146.4133,12634.0
2022-08-15 15:50:00,152.8,152.87,152.34,152.41,87650.0,146.4325,146.4996,145.9917,146.0587,87650.0
2022-08-16 09:30:00,150.79,151.92,150.26,151.53,25255.0,144.5063,145.5892,143.9983,145.2154,25255.0
2022-08-16 09:40:00,151.55,152.18,151.45,152.06,18880.0,145.2346,145.8383,145.1388,145.7233,18880.0
2022-08-16 09:50:00,152.07,152.54,152.01,152.54,34150.0,145.7329,146.1833,145.6754,146.1833,34150.0
2022-08-16 10:00:00,152.52,152.73,152.48,152.61,32984.0,146.1642,146.3654,146.1258,146.2504,32984.0
2022-08-16 10:10:00,152.61,152.81,152.53,152.6,9347.0,146.2504,146.4421,146.1737,146.2408,9347.0
2022-08-16 10:20:00,152.59,152.64,152.38,152.45,10336.0,146.2312,146.2792,146.03,146.0971,10336.0
2022-08-16 10:30:00,152.42,152.46,152.08,152.4,20812.0,146.0683,146.1067,145.7425,146.0492,20812.0
2022-08-16 10:40:00,152.4,152.68,152.36,152.53,19663.0,146.0492,146.3175,146.0108,146.1737,19663.0
2022-08-16 10:50:00,152.52,152.69,152.46,152.62,10541.0,146.1642,146.3271,146.1067,146.26,10541.0
2022-08-16 11:00:00,152.65,152.93,152.6,152.84,25797.0,146.2887,146.5571,146.2408,146.4708,25797.0
2022-08-16 11:10:00,152.85,153.09,152.82,153.06,7704.0,146.4804,146.7104,146.4517,146.6817,7704.0
2022-08-16 11:20:00,153.0,153.21,152.97,153.15,6729.0,146.6242,146.8254,146.5954,146.7679,6729.0
2022-08-16 11:30:00,153.16,153.3,153.13,153.15,5659.0,146.7775,146.9117,146.7487,146.7679,5659.0
2022-08-16 11:40:00,153.09,153.29,153.09,153.24,4307.0,146.7104,146.9021,146.7104,146.8542,4307.0
2022-08-16 11:50:00,153.21,153.47,153.21,153.43,8575.0,146.8254,147.0746,146.8254,147.0362,8575.0
2022-08-16 12:00:00,153.43,153.57,153.36,153.38,12196.0,147.0362,147.1704,146.9692,146.9883,12196.0
2022-08-16 12:10:00,153.39,153.5,153.39,153.49,5281.0,146.9979,147.1033,146.9979,147.0937,5281.0
2022-08-16 12:20:00,153.46,153.46,153.23,153.24,5540.0,147.065,147.065,146.8446,146.8542,5540.0
2022-08-16 12:30:00,153.22,153.28,153.13,153.15,5301.0,146.835,146.8925,146.7487,146.7679,5301.0
2022-08-16 12:40:00,153.19,153.19,152.99,153.03,4281.0,146.8062,146.8062,146.6146,146.6529,4281.0
2022-08-16 12:50:00,153.03,153.22,153.0,153.18,9126.0,146.6529,146.835,146.6242,146.7967,9126.0
2022-08-16 13:00:00,153.19,153.36,153.14,153.32,9616.0,146.8062,146.9692,146.7583,146.9308,9616.0
2022-08-16 13:10:00,153.37,153.41,153.19,153.23,7756.0,146.9787,147.0171,146.8062,146.8446,7756.0
2022-08-16 13:20:00,153.17,153.38,153.17,153.32,4529.0,146.7871,146.9883,146.7871,146.9308,4529.0
2022-08-16 13:30:00,153.36,153.47,153.25,153.44,17384.0,146.9692,147.0746,146.8637,147.0458,17384.0
2022-08-16 13:40:00,153.46,153.57,153.41,153.55,5848.0,147.065,147.1704,147.0171,147.1512,5848.0
2022-08-16 13:50:00,153.53,153.54,153.31,153.35,8916.0,147.1321,147.1417,146.9212,146.9596,8916.0
2022-08-16 14:00:00,153.31,153.51,153.3,153.48,10276.0,146.9212,147.1129,146.9117,147.0842,10276.0
2022-08-16 14:10:00,153.45,153.53,153.41,153.44,8732.0,147.0554,147.1321,147.0171,147.0458,8732.0
2022-08-16 14:20:00,153.41,153.44,153.23,153.28,7421.0,147.0171,147.0458,146.8446,146.8925,7421.0
2022-08-16 14:30:00,153.28,153.29,152.78,152.8,18850.0,146.8925,146.9021,146.4133,146.4325,18850.0
2022-08-16 14:40:00,152.8,152.83,152.38,152.46,21193.0,146.4325,146.4612,146.03,146.1067,21193.0
2022-08-16 14:50:00,152.39,152.71,152.33,152.62,22205.0,146.0396,146.3462,145.9821,146.26,22205.0
2022-08-16 15:00:00,152.6,152.6,152.37,152.42,9882.0,146.2408,146.2408,146.0204,146.0683,9882.0
2022-08-16 15:10:00,152.38,152.55,152.25,152.54,12062.0,146.03,146.1929,145.9054,146.1833,12062.0
2022-08-16 15:20:00,152.57,152.88,152.53,152.8,25092.0,146.2121,146.5092,146.1737,146.4325,25092.0
2022-08-16 15:30:00,152.78,152.97,152.78,152.88,21808.0,146.4133,146.5954,146.4133,146.5092,21808.0
2022-08-16 15:40:00,152.87,153.02,152.69,152.99,29808.0,146.4996,146.6433,146.3271,146.6146,29808.0
2022-08-16 15:50:00,153.04,153.17,152.89,153.17,135297.0,146.6625,146.7871,146.5187,146.7871,135297.0
2022-08-17 09:30:00,151.19,151.86,150.82,150.88,38562.0,144.8896,145.5317,144.535,144.5925,38562.0
2022-08-17 09:40:00,150.85,151.05,150.61,150.93,17905.0,144.5638,144.7554,144.3338,144.6404,17905.0
2022-08-17 09:50:00,150.89,151.47,150.76,151.47,23012.0,144.6021,145.1579,144.4775,145.1579,23012.0
2022-08-17 10:00:00,151.42,151.56,151.08,151.55,19943.0,145.11,145.2442,144.7842,145.2346,19943.0
2022-08-17 10:10:00,151.49,151.73,151.41,151.61,14512.0,145.1771,145.4071,145.1004,145.2921,14512.0
2022-08-17 10:20:00,151.64,151.64,151.22,151.49,13628.0,145.3208,145.3208,144.9183,145.1771,13628.0
2022-08-17 10:30:00,151.39,151.4,150.86,151.0,19474.0,145.0813,145.0908,144.5733,144.7075,19474.0
2022-08-17 10:40:00,151.09,151.81,151.08,151.54,21826.0,144.7938,145.4837,144.7842,145.225,21826.0
2022-08-17 10:50:00,151.5,151.5,150.9,151.2,10388.0,145.1867,145.1867,144.6117,144.8992,10388.0
2022-08-17 11:00:00,151.14,151.57,151.14,151.57,14294.0,144.8417,145.2538,144.8417,145.2538,14294.0
2022-08-17 11:10:00,151.58,151.66,151.43,151.66,20049.0,145.2633,145.34,145.1196,145.34,20049.0
2022-08-17 11:20:00,151.69,151.92,151.65,151.79,12337.0,145.3687,145.5892,145.3304,145.4646,12337.0
2022-08-17 11:30:00,151.86,151.88,151.53,151.54,6649.0,145.5317,145.5508,145.2154,145.225,6649.0
2022-08-17 11:40:00,151.38,151.43,151.26,151.26,7921.0,145.0717,145.1196,144.9567,144.9567,7921.0
2022-08-17 11:50:00,151.4,151.48,151.35,151.36,4893.0,145.0908,145.1675,145.0429,145.0525,4893.0
2022-08-17 12:00:00,151.33,151.49,151.23,151.23,6040.0,145.0238,145.1771,144.9279,144.9279,6040.0
2022-08-17 12:10:00,151.28,151.28,151.17,151.21,5544.0,144.9758,144.9758,144.8704,144.9088,5544.0
2022-08-17 12:20:00,151.21,151.47,151.1,151.42,8207.0,144.9088,145.1579,144.8033,145.11,8207.0
2022-08-17 12:30:00,151.43,151.68,151.37,151.63,8063.0,145.1196,145.3592,145.0621,145.3113,8063.0
2022-08-17 12:40:00,151.57,151.62,151.43,151.43,3292.0,145.2538,145.3017,145.1196,145.1196,3292.0
2022-08-17 12:50:00,151.33,151.48,151.31,151.48,4401.0,145.0238,145.1675,145.0046,145.1675,4401.0
2022-08-17 13:00:00,151.42,151.43,151.28,151.28,7711.0,145.11,145.1196,144.9758,144.9758,7711.0
2022-08-17 13:10:00,151.28,151.59,151.27,151.41,8986.0,144.9758,145.2729,144.9663,145.1004,8986.0
2022-08-17 13:20:00,151.47,151.67,151.42,151.65,4329.0,145.1579,145.3496,145.11,145.3304,4329.0
2022-08-17 13:30:00,151.64,151.64,151.45,151.53,9954.0,145.3208,145.3208,145.1388,145.2154,9954.0
2022-08-17 13:40:00,151.66,151.77,151.6,151.72,10110.0,145.34,145.4454,145.2825,145.3975,10110.0
2022-08-17 13:50:00,151.76,151.79,151.71,151.75,6594.0,145.4358,145.4646,145.3879,145.4262,6594.0
2022-08-17 14:00:00,151.74,152.27,151.67,152.09,13791.0,145.4167,145.9246,145.3496,145.7521,13791.0
2022-08-17 14:10:00,152.11,152.53,152.06,152.39,9993.0,145.7712,146.1737,145.7233,146.0396,9993.0
2022-08-17 14:20:00,152.35,152.49,152.19,152.42,9182.0,146.0012,146.1354,145.8479,146.0683,9182.0
2022-08-17 14:30:00,152.39,152.59,152.39,152.56,6347.0,146.0396,146.2312,146.0396,146.2025,6347.0
2022-08-17 14:40:00,152.5,152.51,152.15,152.21,11821.0,146.145,146.1546,145.8096,145.8671,11821.0
2022-08-17 14:50:00,152.23,152.24,152.04,152.12,8434.0,145.8862,145.8958,145.7042,145.7808,8434.0
2022-08-17 15:00:00,152.03,152.33,152.03,152.05,13418.0,145.6946,145.9821,145.6946,145.7137,13418.0
2022-08-17 15:10:00,152.12,152.13,151.7,151.83,6473.0,145.7808,145.7904,145.3783,145.5029,6473.0
2022-08-17 15:20:00,151.86,152.0,151.77,151.92,13110.0,145.5317,145.6658,145.4454,145.5892,13110.0
2022-08-17 15:30:00,151.88,151.92,151.71,151.88,10493.0,145.5508,145.5892,145.3879,145.5508,10493.0
2022-08-17 15:40:00,151.89,151.95,151.82,151.85,25456.0,145.5604,145.6179,145.4933,145.5221,25456.0
2022-08-17 15:50:00,151.89,152.12,151.77,151.99,93116.0,145.5604,145.7808,145.4454,145.6562,93116.0
2022-08-18 09:30:00,152.27,152.55,151.58,151.72,39146.0,145.9246,146.1929,145.2633,145.3975,39146.0
2022-08-18 09:40:00,151.8,152.4,151.8,152.15,11894.0,145.4742,146.0492,145.4742,145.8096,11894.0
2022-08-18 09:50:00,152.05,152.29,151.84,151.86,15365.0,145.7137,145.9437,145.5125,145.5317,15365.0
2022-08-18 10:00:00,151.85,152.06,151.71,152.06,21002.0,145.5221,145.7233,145.3879,145.7233,21002.0
2022-08-18 10:10:00,152.09,152.26,151.99,152.06,15256.0,145.7521,145.915,145.6562,145.7233,15256.0
2022-08-18 10:20:00,152.06,152.44,152.03,152.3,13320.0,145.7233,146.0875,145.6946,145.9533,13320.0
2022-08-18 10:30:00,152.33,152.47,152.15,152.47,15856.0,145.9821,146.1162,145.8096,146.1162,15856.0
2022-08-18 10:40:00,152.46,152.66,152.41,152.6,15033.0,146.1067,146.2983,146.0587,146.2408,15033.0
2022-08-18 10:50:00,152.61,152.66,152.33,152.44,17022.0,146.2504,146.2983,145.9821,146.0875,17022.0
2022-08-18 11:00:00,152.47,152.48,152.17,152.35,21478.0,146.1162,146.1258,145.8287,146.0012,21478.0
2022-08-18 11:10:00,152.37,152.58,152.32,152.5,10838.0,146.0204,146.2217,145.9725,146.145,10838.0
2022-08-18 11:20:00,152.53,152.73,152.43,152.7,14540.0,146.1737,146.3654,146.0779,146.3367,14540.0
2022-08-18 11:30:00,152.73,152.91,152.71,152.89,23296.0,146.3654,146.5379,146.3462,146.5187,23296.0
2022-08-18 11:40:00,152.93,153.1,152.89,153.07,10537.0,146.5571,146.72,146.5187,146.6912,10537.0
2022-08-18 11:50:00,153.08,153.15,152.78,152.84,13382.0,146.7008,146.7679,146.4133,146.4708,13382.0
2022-08-18 12:00:00,152.86,153.13,152.86,153.03,6943.0,146.49,146.7487,146.49,146.6529,6943.0
2022-08-18 12:10:00,153.02,153.09,152.93,153.01,9671.0,146.6433,146.7104,146.5571,146.6337,9671.0
2022-08-18 12:20:00,153.02,153.02,152.65,152.67,7194.0,146.6433,146.6433,146.2887,146.3079,7194.0
2022-08-18 12:30:00,152.71,152.86,152.63,152.66,7239.0,146.3462,146.49,146.2696,146.2983,7239.0
2022-08-18 12:40:00,152.67,152.73,152.51,152.6,9025.0,146.3079,146.3654,146.1546,146.2408,9025.0
2022-08-18 12:50:00,152.64,152.72,152.59,152.72,11445.0,146.2792,146.3558,146.2312,146.3558,11445.0
2022-08-18 13:00:00,152.72,152.79,152.61,152.76,5025.0,146.3558,146.4229,146.2504,146.3942,5025.0
2022-08-18 13:10:00,152.76,152.85,152.62,152.79,8434.0,146.3942,146.4804,146.26,146.4229,8434.0
2022-08-18 13:20:00,152.79,152.97,152.69,152.96,13742.0,146.4229,146.5954,146.3271,146.5858,13742.0
2022-08-18 13:30:00,152.93,153.16,152.93,153.15,11923.0,146.5571,146.7775,146.5571,146.7679,11923.0
2022-08-18 13:40:00,153.17,153.28,153.05,153.09,12929.0,146.7871,146.8925,146.6721,146.7104,12929.0
2022-08-18 13:50:00,153.08,153.21,153.05,153.19,16063.0,146.7008,146.8254,146.6721,146.8062,16063.0
2022-08-18 14:00:00,153.19,153.26,153.15,153.25,8335.0,146.8062,146.8733,146.7679,146.8637,8335.0
2022-08-18 14:10:00,153.31,153.35,153.16,153.2,8924.0,146.9212,146.9596,146.7775,146.8158,8924.0
2022-08-18 14:20:00,153.19,153.23,153.1,153.22,8654.0,146.8062,146.8446,146.72,146.835,8654.0
2022-08-18 14:30:00,153.23,153.24,152.98,153.13,13082.0,146.8446,146.8542,146.605,146.7487,13082.0
2022-08-18 14:40:00,153.14,153.29,153.12,153.26,9254.0,146.7583,146.9021,146.7392,146.8733,9254.0
2022-08-18 14:50:00,153.28,153.44,153.27,153.31,10062.0,146.8925,147.0458,146.8829,146.9212,10062.0
2022-08-18 15:00:00,153.33,153.44,153.3,153.39,11105.0,146.9404,147.0458,146.9117,146.9979,11105.0
2022-08-18 15:10:00,153.4,153.49,153.37,153.49,11632.0,147.0075,147.0937,146.9787,147.0937,11632.0
2022-08-18 15:20:00,153.51,153.61,153.45,153.57,10575.0,147.1129,147.2087,147.0554,147.1704,10575.0
2022-08-18 15:30:00,153.59,153.82,153.55,153.74,23885.0,147.1896,147.41,147.1512,147.3333,23885.0
2022-08-18 15:40:00,153.74,153.78,153.4,153.51,29876.0,147.3333,147.3717,147.0075,147.1129,29876.0
2022-08-18 15:50:00,153.47,153.53,153.21,153.47,95655.0,147.0746,147.1321,146.8254,147.0746,95655.0
2022-08-19 09:30:00,152.36,152.7,151.46,151.74,77239.0,146.0108,146.3367,145.1483,145.4167,77239.0
2022-08-19 09:40:00,151.74,152.22,151.63,151.82,12283.0,145.4167,145.8767,145.3113,145.4933,12283.0
2022-08-19 09:50:00,151.83,151.83,151.3,151.57,7895.0,145.5029,145.5029,144.995,145.2538,7895.0
2022-08-19 10:00:00,151.38,151.74,151.26,151.45,33709.0,145.0717,145.4167,144.9567,145.1388,33709.0
2022-08-19 10:10:00,151.49,151.67,151.16,151.2,20934.0,145.1771,145.3496,144.8608,144.8992,20934.0
2022-08-19 10:20:00,151.2,151.52,151.2,151.52,11968.0,144.8992,145.2058,144.8992,145.2058,11968.0
2022-08-19 10:30:00,151.52,151.7,151.37,151.4,12256.0,145.2058,145.3783,145.0621,145.0908,12256.0
2022-08-19 10:40:00,151.41,151.44,151.21,151.41,11160.0,145.1004,145.1292,144.9088,145.1004,11160.0
2022-08-19 10:50:00,151.4,151.4,150.99,151.07,7910.0,145.0908,145.0908,144.6979,144.7746,7910.0
2022-08-19 11:00:00,151.09,151.1,150.56,150.58,15506.0,144.7938,144.8033,144.2858,144.305,15506.0
2022-08-19 11:10:00,150.61,150.83,150.56,150.83,9430.0,144.3338,144.5446,144.2858,144.5446,9430.0
2022-08-19 11:20:00,150.8,150.81,150.63,150.74,17467.0,144.5158,144.5254,144.3529,144.4583,17467.0
2022-08-19 11:30:00,150.8,150.82,150.58,150.78,13295.0,144.5158,144.535,144.305,144.4967,13295.0
2022-08-19 11:40:00,150.81,150.95,150.72,150.79,9981.0,144.5254,144.6596,144.4392,144.5063,9981.0
2022-08-19 11:50:00,150.85,150.91,150.78,150.87,6936.0,144.5638,144.6213,144.4967,144.5829,6936.0
2022-08-19 12:00:00,150.89,150.9,150.64,150.65,8138.0,144.6021,144.6117,144.3625,144.3721,8138.0
2022-08-19 12:10:00,150.67,151.04,150.67,150.92,8766.0,144.3913,144.7458,144.3913,144.6308,8766.0
2022-08-19 12:20:00,150.94,150.96,150.68,150.73,9094.0,144.65,144.6692,144.4008,144.4488,9094.0
2022-08-19 12:30:00,150.73,151.07,150.68,151.02,7440.0,144.4488,144.7746,144.4008,144.7267,7440.0
2022-08-19 12:40:00,150.99,151.01,150.88,150.9,7747.0,144.6979,144.7171,144.5925,144.6117,7747.0
2022-08-19 12:50:00,150.88,151.01,150.87,150.94,6909.0,144.5925,144.7171,144.5829,144.65,6909.0
2022-08-19 13:00:00,150.92,150.97,150.78,150.84,30146.0,144.6308,144.6788,144.4967,144.5542,30146.0
2022-08-19 13:10:00,150.79,150.89,150.76,150.81,8255.0,144.5063,144.6021,144.4775,144.5254,8255.0
2022-08-19 13:20:00,150.76,150.83,150.62,150.63,6474.0,144.4775,144.5446,144.3433,144.3529,6474.0
2022-08-19 13:30:00,150.54,150.57,150.42,150.55,13382.0,144.2667,144.2954,144.1517,144.2763,13382.0
2022-08-19 13:40:00,150.53,150.68,150.51,150.65,13134.0,144.2571,144.4008,144.2379,144.3721,13134.0
2022-08-19 13:50:00,150.66,150.88,150.63,150.74,10721.0,144.3817,144.5925,144.3529,144.4583,10721.0
2022-08-19 14:00:00,150.72,150.92,150.72,150.81,6446.0,144.4392,144.6308,144.4392,144.5254,6446.0
2022-08-19 14:10:00,150.81,150.81,150.63,150.69,9014.0,144.5254,144.5254,144.3529,144.4104,9014.0
2022-08-19 14:20:00,150.68,150.93,150.66,150.88,14711.0,144.4008,144.6404,144.3817,144.5925,14711.0
2022-08-19 14:30:00,150.87,150.87,150.73,150.81,8087.0,144.5829,144.5829,144.4488,144.5254,8087.0
2022-08-19 14:40:00,150.76,150.8,150.64,150.71,9321.0,144.4775,144.5158,144.3625,144.4296,9321.0
2022-08-19 14:50:00,150.7,150.71,150.46,150.55,10926.0,144.42,144.4296,144.19,144.2763,10926.0
2022-08-19 15:00:00,150.51,150.53,150.35,150.41,7944.0,144.2379,144.2571,144.0846,144.1421,7944.0
2022-08-19 15:10:00,150.41,150.75,150.41,150.62,11367.0,144.1421,144.4679,144.1421,144.3433,11367.0
2022-08-19 15:20:00,150.63,150.77,150.59,150.68,13217.0,144.3529,144.4871,144.3146,144.4008,13217.0
2022-08-19 15:30:00,150.7,150.75,150.61,150.62,19748.0,144.42,144.4679,144.3338,144.3433,19748.0
2022-08-19 15:40:00,150.63,150.76,150.56,150.76,21505.0,144.3529,144.4775,144.2858,144.4775,21505.0
2022-08-19 15:50:00,150.8,151.0,150.76,150.83,99116.0,144.5158,144.7075,144.4775,144.5446,99116.0
2022-08-22 09:30:00,148.37,148.42,147.67,148.19,28855.0,142.1871,142.235,141.5163,142.0146,28855.0
2022-08-22 09:40:00,148.61,148.61,148.1,148.31,11080.0,142.4171,142.4171,141.9284,142.1296,11080.0
2022-08-22 09:50:00,148.26,148.8,148.06,148.72,16809.0,142.0817,142.5992,141.89,142.5225,16809.0
2022-08-22 10:00:00,148.71,148.77,148.46,148.54,12210.0,142.5129,142.5704,142.2734,142.35,12210.0
2022-08-22 10:10:00,148.54,148.59,148.34,148.47,13685.0,142.35,142.3979,142.1584,142.2829,13685.0
2022-08-22 10:20:00,148.5,148.51,148.16,148.23,10641.0,142.3117,142.3213,141.9859,142.0529,10641.0
2022-08-22 10:30:00,148.19,148.34,148.18,148.29,12635.0,142.0146,142.1584,142.005,142.1104,12635.0
2022-08-22 10:40:00,148.26,148.41,148.23,148.28,17641.0,142.0817,142.2254,142.0529,142.1009,17641.0
2022-08-22 10:50:00,148.28,148.32,147.82,147.85,16723.0,142.1009,142.1392,141.66,141.6888,16723.0
2022-08-22 11:00:00,147.87,148.14,147.82,147.97,14570.0,141.7079,141.9667,141.66,141.8038,14570.0
2022-08-22 11:10:00,147.97,148.38,147.83,148.35,19566.0,141.8038,142.1967,141.6696,142.1679,19566.0
2022-08-22 11:20:00,148.35,148.45,148.12,148.22,36256.0,142.1679,142.2638,141.9475,142.0434,36256.0
2022-08-22 11:30:00,148.25,148.41,148.19,148.26,47771.0,142.0721,142.2254,142.0146,142.0817,47771.0
2022-08-22 11:40:00,148.29,148.3,148.06,148.11,24800.0,142.1104,142.12,141.89,141.9379,24800.0
2022-08-22 11:50:00,148.12,148.24,147.95,147.95,15451.0,141.9475,142.0625,141.7846,141.7846,15451.0
2022-08-22 12:00:00,147.94,148.17,147.94,148.01,33184.0,141.775,141.9954,141.775,141.8421,33184.0
2022-08-22 12:10:00,147.97,148.1,147.9,148.0,27253.0,141.8038,141.9284,141.7367,141.8325,27253.0
2022-08-22 12:20:00,148.02,148.12,147.79,147.98,10237.0,141.8517,141.9475,141.6313,141.8134,10237.0
2022-08-22 12:30:00,147.96,148.0,147.91,147.98,21205.0,141.7942,141.8325,141.7463,141.8134,21205.0
2022-08-22 12:40:00,147.96,147.98,147.51,147.68,18776.0,141.7942,141.8134,141.3629,141.5259,18776.0
2022-08-22 12:50:00,147.68,147.73,147.64,147.67,15864.0,141.5259,141.5738,141.4875,141.5163,15864.0
2022-08-22 13:00:00,147.69,147.72,147.48,147.55,8063.0,141.5354,141.5642,141.3342,141.4013,8063.0
2022-08-22 13:10:00,147.53,147.53,147.35,147.37,10516.0,141.3821,141.3821,141.2096,141.2288,10516.0
2022-08-22 13:20:00,147.38,147.39,147.02,147.02,27091.0,141.2384,141.2479,140.8934,140.8934,27091.0
2022-08-22 13:30:00,147.02,147.02,146.4,146.48,27103.0,140.8934,140.8934,140.2992,140.3759,27103.0
2022-08-22 13:40:00,146.47,146.59,146.21,146.42,29393.0,140.3663,140.4813,140.1171,140.3184,29393.0
2022-08-22 13:50:00,146.36,146.61,146.34,146.56,19441.0,140.2609,140.5004,140.2417,140.4525,19441.0
2022-08-22 14:00:00,146.53,146.61,146.45,146.47,32106.0,140.4238,140.5004,140.3471,140.3663,32106.0
2022-08-22 14:10:00,146.48,146.8,146.46,146.78,27016.0,140.3759,140.6825,140.3567,140.6634,27016.0
2022-08-22 14:20:00,146.78,146.97,146.73,146.96,58462.0,140.6634,140.8454,140.6154,140.8359,58462.0
2022-08-22 14:30:00,146.96,147.02,146.88,146.92,12277.0,140.8359,140.8934,140.7592,140.7975,12277.0
2022-08-22 14:40:00,146.92,146.92,146.65,146.69,15678.0,140.7975,140.7975,140.5388,140.5771,15678.0
2022-08-22 14:50:00,146.69,146.74,146.6,146.74,17005.0,140.5771,140.625,140.4909,140.625,17005.0
2022-08-22 15:00:00,146.75,146.95,146.74,146.94,14743.0,140.6346,140.8263,140.625,140.8167,14743.0
2022-08-22 15:10:00,146.94,147.12,146.84,146.84,11330.0,140.8167,140.9892,140.7209,140.7209,11330.0
2022-08-22 15:20:00,146.85,147.14,146.85,146.94,88505.0,140.7304,141.0084,140.7304,140.8167,88505.0
2022-08-22 15:30:00,146.94,147.06,146.75,147.04,28790.0,140.8167,140.9317,140.6346,140.9125,28790.0
2022-08-22 15:40:00,147.01,147.01,146.54,146.67,26139.0,140.8838,140.8838,140.4334,140.5579,26139.0
2022-08-22 15:50:00,146.63,146.91,146.58,146.83,93381.0,140.5196,140.7879,140.4717,140.7113,93381.0
2022-08-23 09:30:00,146.81,147.33,146.27,146.96,15301.0,140.6921,141.1904,140.1746,140.8359,15301.0
2022-08-23 09:40:00,147.08,147.37,146.66,147.25,7647.0,140.9509,141.2288,140.5484,141.1138,7647.0
2022-08-23 09:50:00,147.38,147.69,147.35,147.5,7279.0,141.2384,141.5354,141.2096,141.3534,7279.0
2022-08-23 10:00:00,147.51,147.67,147.39,147.67,10576.0,141.3629,141.5163,141.2479,141.5163,10576.0
2022-08-23 10:10:00,147.73,147.85,147.61,147.78,3203.0,141.5738,141.6888,141.4588,141.6217,3203.0
2022-08-23 10:20:00,147.75,147.83,147.42,147.48,6859.0,141.5929,141.6696,141.2767,141.3342,6859.0
2022-08-23 10:30:00,147.42,147.78,147.36,147.64,15855.0,141.2767,141.6217,141.2192,141.4875,15855.0
2022-08-23 10:40:00,147.54,147.55,147.24,147.5,10247.0,141.3917,141.4013,141.1042,141.3534,10247.0
2022-08-23 10:50:00,147.49,147.71,147.22,147.3,11990.0,141.3438,141.5546,141.085,141.1617,11990.0
2022-08-23 11:00:00,147.3,147.34,146.84,146.96,9152.0,141.1617,141.2,140.7209,140.8359,9152.0
2022-08-23 11:10:00,146.89,147.23,146.89,147.05,8688.0,140.7688,141.0946,140.7688,140.9221,8688.0
2022-08-23 11:20:00,147.04,147.13,146.99,146.99,7600.0,140.9125,140.9988,140.8646,140.8646,7600.0
2022-08-23 11:30:00,146.99,147.07,146.94,147.04,4524.0,140.8646,140.9413,140.8167,140.9125,4524.0
2022-08-23 11:40:00,147.07,147.07,146.87,147.06,5135.0,140.9413,140.9413,140.7496,140.9317,5135.0
2022-08-23 11:50:00,147.09,147.09,146.83,146.86,9287.0,140.9604,140.9604,140.7113,140.74,9287.0
2022-08-23 12:00:00,146.8,146.84,146.71,146.83,5647.0,140.6825,140.7209,140.5963,140.7113,5647.0
2022-08-23 12:10:00,146.85,146.9,146.63,146.64,9113.0,140.7304,140.7784,140.5196,140.5292,9113.0
2022-08-23 12:20:00,146.65,146.66,146.43,146.52,9579.0,140.5388,140.5484,140.3279,140.4142,9579.0
2022-08-23 12:30:00,146.51,146.99,146.51,146.93,5697.0,140.4046,140.8646,140.4046,140.8071,5697.0
2022-08-23 12:40:00,146.91,147.04,146.85,146.93,7413.0,140.7879,140.9125,140.7304,140.8071,7413.0
2022-08-23 12:50:00,146.93,146.93,146.66,146.88,9432.0,140.8071,140.8071,140.5484,140.7592,9432.0
2022-08-23 13:00:00,146.87,146.94,146.67,146.74,8024.0,140.7496,140.8167,140.5579,140.625,8024.0
2022-08-23 13:10:00,146.77,146.97,146.7,146.79,5996.0,140.6538,140.8454,140.5867,140.6729,5996.0
2022-08-23 13:20:00,146.78,146.88,146.68,146.79,7315.0,140.6634,140.7592,140.5675,140.6729,7315.0
2022-08-23 13:30:00,146.79,146.87,146.58,146.62,10770.0,140.6729,140.7496,140.4717,140.51,10770.0
2022-08-23 13:40:00,146.63,146.65,146.18,146.28,6563.0,140.5196,140.5388,140.0884,140.1842,6563.0
2022-08-23 13:50:00,146.27,146.34,146.12,146.22,7889.0,140.1746,140.2417,140.0309,140.1267,7889.0
2022-08-23 14:00:00,146.18,146.42,146.04,146.42,3273.0,140.0884,140.3184,139.9542,140.3184,3273.0
2022-08-23 14:10:00,146.44,146.65,146.35,146.63,10777.0,140.3375,140.5388,140.2513,140.5196,10777.0
2022-08-23 14:20:00,146.62,146.76,146.56,146.75,13222.0,140.51,140.6442,140.4525,140.6346,13222.0
2022-08-23 14:30:00,146.74,146.81,146.56,146.6,12891.0,140.625,140.6921,140.4525,140.4909,12891.0
2022-08-23 14:40:00,146.6,146.73,146.44,146.44,7511.0,140.4909,140.6154,140.3375,140.3375,7511.0
2022-08-23 14:50:00,146.53,146.64,146.43,146.64,6315.0,140.4238,140.5292,140.3279,140.5292,6315.0
2022-08-23 15:00:00,146.61,146.71,146.59,146.64,7412.0,140.5004,140.5963,140.4813,140.5292,7412.0
2022-08-23 15:10:00,146.68,146.73,146.52,146.72,8876.0,140.5675,140.6154,140.4142,140.6059,8876.0
2022-08-23 15:20:00,146.7,146.76,146.58,146.58,10274.0,140.5867,140.6442,140.4717,140.4717,10274.0
2022-08-23 15:30:00,146.58,146.65,146.39,146.4,11348.0,140.4717,140.5388,140.2896,140.2992,11348.0
2022-08-23 15:40:00,146.38,146.65,146.38,146.43,15302.0,140.28,140.5388,140.28,140.3279,15302.0
2022-08-23 15:50:00,146.39,146.54,146.26,146.27,70608.0,140.2896,140.4334,140.165,140.1746,70608.0
2022-08-24 09:30:00,146.49,146.51,146.04,146.16,16705.0,140.3854,140.4046,139.9542,140.0692,16705.0
2022-08-24 09:40:00,146.19,146.58,146.17,146.41,5622.0,140.0979,140.4717,140.0788,140.3088,5622.0
2022-08-24 09:50:00,146.22,146.22,145.78,145.78,5706.0,140.1267,140.1267,139.705,139.705,5706.0
2022-08-24 10:00:00,145.83,146.07,145.49,145.75,9772.0,139.7529,139.9829,139.4271,139.6763,9772.0
2022-08-24 10:10:00,145.87,146.31,145.66,146.25,4030.0,139.7913,140.2129,139.59,140.1554,4030.0
2022-08-24 10:20:00,146.36,146.38,146.07,146.08,10214.0,140.2609,140.28,139.9829,139.9925,10214.0
2022-08-24 10:30:00,146.09,146.09,145.77,145.96,4590.0,140.0021,140.0021,139.6954,139.8775,4590.0
2022-08-24 10:40:00,145.9,145.98,145.72,145.98,2906.0,139.82,139.8967,139.6475,139.8967,2906.0
2022-08-24 10:50:00,145.98,146.09,145.9,146.02,4313.0,139.8967,140.0021,139.82,139.935,4313.0
2022-08-24 11:00:00,145.87,145.94,145.7,145.75,7179.0,139.7913,139.8584,139.6284,139.6763,7179.0
2022-08-24 11:10:00,145.75,146.39,145.68,146.22,16110.0,139.6763,140.2896,139.6092,140.1267,16110.0
2022-08-24 11:20:00,146.27,146.75,146.24,146.4,15564.0,140.1746,140.6346,140.1459,140.2992,15564.0
2022-08-24 11:30:00,146.38,146.57,146.2,146.22,3000.0,140.28,140.4621,140.1075,140.1267,3000.0
2022-08-24 11:40:00,146.19,146.45,146.19,146.41,8130.0,140.0979,140.3471,140.0979,140.3088,8130.0
2022-08-24 11:50:00,146.42,146.5,146.1,146.18,7109.0,140.3184,140.395,140.0117,140.0884,7109.0
2022-08-24 12:00:00,146.15,146.35,146.13,146.31,7419.0,140.0596,140.2513,140.0404,140.2129,7419.0
2022-08-24 12:10:00,146.28,146.29,146.0,146.12,14932.0,140.1842,140.1938,139.9159,140.0309,14932.0
2022-08-24 12:20:00,146.11,146.11,145.87,145.95,12706.0,140.0213,140.0213,139.7913,139.8679,12706.0
2022-08-24 12:30:00,145.91,145.91,145.43,145.47,14960.0,139.8296,139.8296,139.3696,139.408,14960.0
2022-08-24 12:40:00,145.48,145.56,145.27,145.3,12823.0,139.4175,139.4942,139.2163,139.245,12823.0
2022-08-24 12:50:00,145.36,145.39,145.27,145.33,6973.0,139.3025,139.3313,139.2163,139.2738,6973.0
2022-08-24 13:00:00,145.31,145.42,145.3,145.42,6134.0,139.2546,139.36,139.245,139.36,6134.0
2022-08-24 13:10:00,145.41,145.41,145.22,145.29,8886.0,139.3505,139.3505,139.1684,139.2355,8886.0
2022-08-24 13:20:00,145.28,145.31,144.9,144.9,9872.0,139.2259,139.2546,138.8617,138.8617,9872.0
2022-08-24 13:30:00,144.92,145.14,144.89,145.14,21639.0,138.8809,139.0917,138.8521,139.0917,21639.0
2022-08-24 13:40:00,145.12,145.31,145.01,145.16,12337.0,139.0725,139.2546,138.9671,139.1109,12337.0
2022-08-24 13:50:00,145.2,145.33,145.03,145.03,14576.0,139.1492,139.2738,138.9863,138.9863,14576.0
2022-08-24 14:00:00,145.1,145.34,145.03,145.34,8209.0,139.0534,139.2834,138.9863,139.2834,8209.0
2022-08-24 14:10:00,145.4,145.4,145.18,145.25,20669.0,139.3409,139.3409,139.13,139.1971,20669.0
2022-08-24 14:20:00,145.31,145.33,145.2,145.24,18771.0,139.2546,139.2738,139.1492,139.1875,18771.0
2022-08-24 14:30:00,145.2,145.22,145.06,145.06,10150.0,139.1492,139.1684,139.015,139.015,10150.0
2022-08-24 14:40:00,145.12,145.18,144.94,145.01,14084.0,139.0725,139.13,138.9,138.9671,14084.0
2022-08-24 14:50:00,145.0,145.32,144.99,145.24,21378.0,138.9575,139.2642,138.948,139.1875,21378.0
2022-08-24 15:00:00,145.25,145.37,145.17,145.36,14806.0,139.1971,139.3121,139.1205,139.3025,14806.0
2022-08-24 15:10:00,145.32,145.53,145.32,145.49,12618.0,139.2642,139.4655,139.2642,139.4271,12618.0
2022-08-24 15:20:00,145.5,145.67,145.29,145.36,23193.0,139.4367,139.5996,139.2355,139.3025,23193.0
2022-08-24 15:30:00,145.37,145.53,145.33,145.5,19922.0,139.3121,139.4655,139.2738,139.4367,19922.0
2022-08-24 15:40:00,145.51,145.72,145.48,145.65,22952.0,139.4463,139.6475,139.4175,139.5804,22952.0
2022-08-24 15:50:00,145.67,145.71,145.45,145.53,76769.0,139.5996,139.6379,139.3888,139.4655,76769.0
2022-08-25 09:30:00,146.67,146.67,146.18,146.46,25579.0,140.5579,140.5579,140.0884,140.3567,25579.0
2022-08-25 09:40:00,146.35,146.99,146.18,146.94,19126.0,140.2513,140.8646,140.0884,140.8167,19126.0
2022-08-25 09:50:00,146.9,147.1,146.64,147.01,34961.0,140.7784,140.97,140.5292,140.8838,34961.0
2022-08-25 10:00:00,147.03,147.5,147.03,147.19,25198.0,140.9029,141.3534,140.9029,141.0563,25198.0
2022-08-25 10:10:00,147.3,147.54,147.23,147.4,6452.0,141.1617,141.3917,141.0946,141.2575,6452.0
2022-08-25 10:20:00,147.31,147.56,147.22,147.44,6744.0,141.1713,141.4109,141.085,141.2959,6744.0
2022-08-25 10:30:00,147.46,147.59,147.41,147.46,9453.0,141.315,141.4396,141.2671,141.315,9453.0
2022-08-25 10:40:00,147.5,147.71,147.5,147.65,6870.0,141.3534,141.5546,141.3534,141.4971,6870.0
2022-08-25 10:50:00,147.62,147.63,147.38,147.38,36058.0,141.4684,141.4779,141.2384,141.2384,36058.0
2022-08-25 11:00:00,147.4,147.42,147.1,147.15,10123.0,141.2575,141.2767,140.97,141.0179,10123.0
2022-08-25 11:10:00,147.14,147.28,146.97,147.03,9375.0,141.0084,141.1425,140.8454,140.9029,9375.0
2022-08-25 11:20:00,147.03,147.03,146.69,146.94,5076.0,140.9029,140.9029,140.5771,140.8167,5076.0
2022-08-25 11:30:00,146.96,147.17,146.96,147.17,8862.0,140.8359,141.0371,140.8359,141.0371,8862.0
2022-08-25 11:40:00,147.16,147.24,147.05,147.1,5395.0,141.0275,141.1042,140.9221,140.97,5395.0
2022-08-25 11:50:00,147.09,147.11,146.92,147.05,11832.0,140.9604,140.9796,140.7975,140.9221,11832.0
2022-08-25 12:00:00,147.01,147.05,146.91,146.91,7517.0,140.8838,140.9221,140.7879,140.7879,7517.0
2022-08-25 12:10:00,146.9,146.94,146.58,146.67,5230.0,140.7784,140.8167,140.4717,140.5579,5230.0
2022-08-25 12:20:00,146.62,146.7,146.55,146.7,7960.0,140.51,140.5867,140.4429,140.5867,7960.0
2022-08-25 12:30:00,146.72,146.83,146.67,146.83,5428.0,140.6059,140.7113,140.5579,140.7113,5428.0
2022-08-25 12:40:00,146.81,146.81,146.38,146.44,5315.0,140.6921,140.6921,140.28,140.3375,5315.0
2022-08-25 12:50:00,146.46,146.81,146.46,146.77,4956.0,140.3567,140.6921,140.3567,140.6538,4956.0
2022-08-25 13:00:00,146.77,146.92,146.76,146.83,4999.0,140.6538,140.7975,140.6442,140.7113,4999.0
2022-08-25 13:10:00,146.76,146.96,146.7,146.96,4753.0,140.6442,140.8359,140.5867,140.8359,4753.0
2022-08-25 13:20:00,146.97,147.05,146.91,147.0,9808.0,140.8454,140.9221,140.7879,140.8742,9808.0
2022-08-25 13:30:00,146.99,147.11,146.91,147.11,16612.0,140.8646,140.9796,140.7879,140.9796,16612.0
2022-08-25 13:40:00,147.09,147.55,147.09,147.46,17218.0,140.9604,141.4013,140.9604,141.315,17218.0
2022-08-25 13:50:00,147.47,147.47,147.34,147.38,8446.0,141.3246,141.3246,141.2,141.2384,8446.0
2022-08-25 14:00:00,147.39,147.4,147.14,147.23,7347.0,141.2479,141.2575,141.0084,141.0946,7347.0
2022-08-25 14:10:00,147.26,147.42,147.25,147.32,9206.0,141.1234,141.2767,141.1138,141.1809,9206.0
2022-08-25 14:20:00,147.33,147.43,147.32,147.38,11888.0,141.1904,141.2863,141.1809,141.2384,11888.0
2022-08-25 14:30:00,147.38,147.4,147.22,147.22,7540.0,141.2384,141.2575,141.085,141.085,7540.0
2022-08-25 14:40:00,147.19,147.21,147.09,147.2,10169.0,141.0563,141.0754,140.9604,141.0659,10169.0
2022-08-25 14:50:00,147.17,147.19,146.96,147.09,15714.0,141.0371,141.0563,140.8359,140.9604,15714.0
2022-08-25 15:00:00,147.09,147.16,146.95,146.99,8966.0,140.9604,141.0275,140.8263,140.8646,8966.0
2022-08-25 15:10:00,146.98,147.08,146.94,147.08,6518.0,140.855,140.9509,140.8167,140.9509,6518.0
2022-08-25 15:20:00,147.16,147.27,147.12,147.21,10942.0,141.0275,141.1329,140.9892,141.0754,10942.0
2022-08-25 15:30:00,147.22,147.24,147.04,147.22,12689.0,141.085,141.1042,140.9125,141.085,12689.0
2022-08-25 15:40:00,147.2,147.66,147.2,147.63,39764.0,141.0659,141.5067,141.0659,141.4779,39764.0
2022-08-25 15:50:00,147.65,148.08,147.43,148.07,92312.0,141.4971,141.9092,141.2863,141.8996,92312.0
2022-08-26 09:30:00,148.37,148.37,147.26,147.26,51766.0,142.1871,142.1871,141.1234,141.1234,51766.0
2022-08-26 09:40:00,147.17,147.66,147.16,147.36,15844.0,141.0371,141.5067,141.0275,141.2192,15844.0
2022-08-26 09:50:00,147.38,147.55,147.25,147.3,12156.0,141.2384,141.4013,141.1138,141.1617,12156.0
2022-08-26 10:00:00,147.26,147.38,145.71,146.83,15863.0,141.1234,141.2384,139.6379,140.7113,15863.0
2022-08-26 10:10:00,146.99,147.14,146.54,146.87,22694.0,140.8646,141.0084,140.4334,140.7496,22694.0
2022-08-26 10:20:00,146.85,146.85,145.53,145.56,10796.0,140.7304,140.7304,139.4655,139.4942,10796.0
2022-08-26 10:30:00,145.37,145.39,144.72,144.83,15525.0,139.3121,139.3313,138.6892,138.7946,15525.0
2022-08-26 10:40:00,144.95,145.14,144.72,144.99,14928.0,138.9096,139.0917,138.6892,138.948,14928.0
2022-08-26 10:50:00,144.92,145.07,144.82,144.95,5895.0,138.8809,139.0246,138.785,138.9096,5895.0
2022-08-26 11:00:00,144.92,144.93,144.31,144.36,9467.0,138.8809,138.8905,138.2963,138.3442,9467.0
2022-08-26 11:10:00,144.37,144.68,144.35,144.35,29483.0,138.3538,138.6509,138.3346,138.3346,29483.0
2022-08-26 11:20:00,144.34,144.53,144.05,144.36,30764.0,138.325,138.5071,138.0471,138.3442,30764.0
2022-08-26 11:30:00,144.33,144.64,144.33,144.55,5088.0,138.3155,138.6125,138.3155,138.5263,5088.0
2022-08-26 11:40:00,144.54,144.78,144.41,144.77,18924.0,138.5167,138.7467,138.3921,138.7371,18924.0
2022-08-26 11:50:00,144.7,144.8,144.54,144.61,20402.0,138.67,138.7659,138.5167,138.5838,20402.0
2022-08-26 12:00:00,144.57,144.58,144.22,144.33,7203.0,138.5455,138.555,138.21,138.3155,7203.0
2022-08-26 12:10:00,144.26,144.32,143.96,143.96,11880.0,138.2484,138.3059,137.9609,137.9609,11880.0
2022-08-26 12:20:00,143.96,144.05,143.69,143.76,4703.0,137.9609,138.0471,137.7021,137.7692,4703.0
2022-08-26 12:30:00,143.66,143.76,143.3,143.47,8026.0,137.6734,137.7692,137.3284,137.4913,8026.0
2022-08-26 12:40:00,143.42,143.55,143.35,143.5,7770.0,137.4434,137.568,137.3763,137.52,7770.0
2022-08-26 12:50:00,143.47,143.52,143.3,143.5,18037.0,137.4913,137.5392,137.3284,137.52,18037.0
2022-08-26 13:00:00,143.48,143.48,143.11,143.11,13929.0,137.5009,137.5009,137.1463,137.1463,13929.0
2022-08-26 13:10:00,143.13,143.22,143.06,143.16,18089.0,137.1655,137.2517,137.0984,137.1942,18089.0
2022-08-26 13:20:00,143.12,143.3,143.12,143.25,19319.0,137.1559,137.3284,137.1559,137.2805,19319.0
2022-08-26 13:30:00,143.24,143.25,142.96,143.03,13194.0,137.2709,137.2805,137.0025,137.0696,13194.0
2022-08-26 13:40:00,142.99,143.0,142.71,142.8,10212.0,137.0313,137.0409,136.763,136.8492,10212.0
2022-08-26 13:50:00,142.77,142.86,142.55,142.65,11977.0,136.8205,136.9067,136.6096,136.7055,11977.0
2022-08-26 14:00:00,142.68,142.84,142.47,142.47,17405.0,136.7342,136.8875,136.533,136.533,17405.0
2022-08-26 14:10:00,142.44,142.45,142.06,142.09,32706.0,136.5042,136.5138,136.1401,136.1688,32706.0
2022-08-26 14:20:00,142.12,142.31,142.11,142.24,19885.0,136.1976,136.3796,136.188,136.3126,19885.0
2022-08-26 14:30:00,142.24,142.33,142.14,142.25,11282.0,136.3126,136.3988,136.2167,136.3221,11282.0
2022-08-26 14:40:00,142.25,142.26,142.06,142.11,28247.0,136.3221,136.3317,136.1401,136.188,28247.0
2022-08-26 14:50:00,142.09,142.09,141.75,141.76,32353.0,136.1688,136.1688,135.843,135.8526,32353.0
2022-08-26 15:00:00,141.73,141.86,141.47,141.47,20313.0,135.8238,135.9484,135.5746,135.5746,20313.0
2022-08-26 15:10:00,141.49,141.83,141.35,141.76,21965.0,135.5938,135.9196,135.4596,135.8526,21965.0
2022-08-26 15:20:00,141.76,141.87,141.45,141.77,41336.0,135.8526,135.958,135.5555,135.8621,41336.0
2022-08-26 15:30:00,141.78,141.88,141.45,141.67,27647.0,135.8717,135.9676,135.5555,135.7663,27647.0
2022-08-26 15:40:00,141.64,141.67,141.21,141.25,31516.0,135.7376,135.7663,135.3255,135.3638,31516.0
2022-08-26 15:50:00,141.25,141.39,140.77,141.11,158294.0,135.3638,135.498,134.9038,135.2296,158294.0
2022-08-29 09:30:00,139.94,140.22,139.23,139.37,33026.0,134.1084,134.3767,133.428,133.5622,33026.0
2022-08-29 09:40:00,139.31,139.88,139.31,139.76,32654.0,133.5047,134.0509,133.5047,133.9359,32654.0
2022-08-29 09:50:00,139.82,141.17,139.81,140.78,25500.0,133.9934,135.2871,133.9838,134.9134,25500.0
2022-08-29 10:00:00,140.79,140.89,140.55,140.69,31233.0,134.923,135.0188,134.693,134.8271,31233.0
2022-08-29 10:10:00,140.69,141.12,140.67,140.99,24428.0,134.8271,135.2392,134.808,135.1146,24428.0
2022-08-29 10:20:00,140.96,141.15,140.92,140.94,15192.0,135.0859,135.268,135.0476,135.0667,15192.0
2022-08-29 10:30:00,140.96,141.06,140.43,140.47,33772.0,135.0859,135.1817,134.578,134.6163,33772.0
2022-08-29 10:40:00,140.5,140.77,140.43,140.69,11640.0,134.6451,134.9038,134.578,134.8271,11640.0
2022-08-29 10:50:00,140.69,140.7,140.25,140.48,12988.0,134.8271,134.8367,134.4055,134.6259,12988.0
2022-08-29 11:00:00,140.48,140.74,140.45,140.65,13834.0,134.6259,134.8751,134.5971,134.7888,13834.0
2022-08-29 11:10:00,140.67,140.7,140.53,140.63,9578.0,134.808,134.8367,134.6738,134.7696,9578.0
2022-08-29 11:20:00,140.62,140.92,140.58,140.82,11770.0,134.7601,135.0476,134.7217,134.9517,11770.0
2022-08-29 11:30:00,140.82,141.23,140.74,141.04,11246.0,134.9517,135.3446,134.8751,135.1626,11246.0
2022-08-29 11:40:00,141.03,141.19,140.6,141.19,21789.0,135.153,135.3063,134.7409,135.3063,21789.0
2022-08-29 11:50:00,141.17,141.28,141.07,141.25,10102.0,135.2871,135.3926,135.1913,135.3638,10102.0
2022-08-29 12:00:00,141.29,141.71,141.26,141.54,19345.0,135.4021,135.8046,135.3734,135.6417,19345.0
2022-08-29 12:10:00,141.61,141.61,141.32,141.45,9128.0,135.7088,135.7088,135.4309,135.5555,9128.0
2022-08-29 12:20:00,141.39,141.41,141.21,141.28,9587.0,135.498,135.5171,135.3255,135.3926,9587.0
2022-08-29 12:30:00,141.27,141.29,141.06,141.26,9922.0,135.383,135.4021,135.1817,135.3734,9922.0
2022-08-29 12:40:00,141.21,141.69,141.16,141.61,5573.0,135.3255,135.7855,135.2776,135.7088,5573.0
2022-08-29 12:50:00,141.66,142.01,141.66,142.0,23305.0,135.7567,136.0921,135.7567,136.0826,23305.0
2022-08-29 13:00:00,141.99,141.99,141.45,141.52,11598.0,136.073,136.073,135.5555,135.6226,11598.0
2022-08-29 13:10:00,141.57,141.57,141.16,141.17,11050.0,135.6705,135.6705,135.2776,135.2871,11050.0
2022-08-29 13:20:00,141.21,141.28,141.1,141.26,9345.0,135.3255,135.3926,135.2201,135.3734,9345.0
2022-08-29 13:30:00,141.28,141.64,141.24,141.63,18816.0,135.3926,135.7376,135.3542,135.728,18816.0
2022-08-29 13:40:00,141.62,141.98,141.57,141.62,12868.0,135.7184,136.0634,135.6705,135.7184,12868.0
2022-08-29 13:50:00,141.59,141.78,141.59,141.78,12937.0,135.6896,135.8717,135.6896,135.8717,12937.0
2022-08-29 14:00:00,141.77,141.77,141.56,141.56,13240.0,135.8621,135.8621,135.6609,135.6609,13240.0
2022-08-29 14:10:00,141.57,141.6,141.24,141.26,14825.0,135.6705,135.6992,135.3542,135.3734,14825.0
2022-08-29 14:20:00,141.17,141.46,141.16,141.33,9187.0,135.2871,135.5651,135.2776,135.4405,9187.0
2022-08-29 14:30:00,141.35,141.7,141.34,141.66,17808.0,135.4596,135.7951,135.4501,135.7567,17808.0
2022-08-29 14:40:00,141.67,141.86,141.64,141.7,8434.0,135.7663,135.9484,135.7376,135.7951,8434.0
2022-08-29 14:50:00,141.64,141.67,141.21,141.61,14994.0,135.7376,135.7663,135.3255,135.7088,14994.0
2022-08-29 15:00:00,141.67,141.88,141.53,141.72,8626.0,135.7663,135.9676,135.6321,135.8142,8626.0
2022-08-29 15:10:00,141.7,141.76,141.55,141.59,11372.0,135.7951,135.8526,135.6513,135.6896,11372.0
2022-08-29 15:20:00,141.56,141.57,141.25,141.25,10004.0,135.6609,135.6705,135.3638,135.3638,10004.0
2022-08-29 15:30:00,141.25,141.47,141.15,141.47,12651.0,135.3638,135.5746,135.268,135.5746,12651.0
2022-08-29 15:40:00,141.48,141.49,141.1,141.19,21776.0,135.5842,135.5938,135.2201,135.3063,21776.0
2022-08-29 15:50:00,141.17,141.31,140.67,140.72,75661.0,135.2871,135.4213,134.808,134.8559,75661.0
2022-08-30 09:30:00,142.38,142.59,140.75,141.36,20463.0,136.4467,136.648,134.8846,135.4692,20463.0
2022-08-30 09:40:00,141.25,141.25,140.32,140.53,2845.0,135.3638,135.3638,134.4726,134.6738,2845.0
2022-08-30 09:50:00,140.21,140.38,140.07,140.14,4042.0,134.3671,134.5301,134.233,134.3001,4042.0
2022-08-30 10:00:00,140.15,140.3,139.36,139.69,5598.0,134.3096,134.4534,133.5526,133.8688,5598.0
2022-08-30 10:10:00,139.69,139.9,139.42,139.87,11254.0,133.8688,134.0701,133.6101,134.0413,11254.0
2022-08-30 10:20:00,140.0,140.09,139.68,139.88,17747.0,134.1659,134.2521,133.8592,134.0509,17747.0
2022-08-30 10:30:00,139.9,139.9,138.8,139.05,7384.0,134.0701,134.0701,133.0159,133.2555,7384.0
2022-08-30 10:40:00,139.01,139.17,138.27,138.35,8544.0,133.2172,133.3705,132.508,132.5847,8544.0
2022-08-30 10:50:00,138.35,139.21,138.31,139.2,13708.0,132.5847,133.4088,132.5463,133.3992,13708.0
2022-08-30 11:00:00,139.17,139.39,139.08,139.27,9532.0,133.3705,133.5813,133.2842,133.4663,9532.0
2022-08-30 11:10:00,139.27,139.57,139.0,139.57,13604.0,133.4663,133.7538,133.2076,133.7538,13604.0
2022-08-30 11:20:00,139.57,139.58,139.19,139.36,13007.0,133.7538,133.7634,133.3897,133.5526,13007.0
2022-08-30 11:30:00,139.33,139.66,139.28,139.31,14897.0,133.5238,133.8401,133.4759,133.5047,14897.0
2022-08-30 11:40:00,139.28,139.5,139.22,139.26,7733.0,133.4759,133.6867,133.4184,133.4567,7733.0
2022-08-30 11:50:00,139.26,139.58,139.22,139.45,14894.0,133.4567,133.7634,133.4184,133.6388,14894.0
2022-08-30 12:00:00,139.46,139.71,139.46,139.65,9597.0,133.6484,133.888,133.6484,133.8305,9597.0
2022-08-30 12:10:00,139.65,140.1,139.61,139.79,11073.0,133.8305,134.2617,133.7921,133.9646,11073.0
2022-08-30 12:20:00,139.81,139.83,139.59,139.66,12676.0,133.9838,134.003,133.773,133.8401,12676.0
2022-08-30 12:30:00,139.65,139.67,139.23,139.47,23442.0,133.8305,133.8496,133.428,133.658,23442.0
2022-08-30 12:40:00,139.44,139.44,139.08,139.21,6085.0,133.6292,133.6292,133.2842,133.4088,6085.0
2022-08-30 12:50:00,139.23,139.3,139.12,139.13,24845.0,133.428,133.4951,133.3226,133.3322,24845.0
2022-08-30 13:00:00,139.11,139.24,139.02,139.03,7397.0,133.313,133.4376,133.2267,133.2363,7397.0
2022-08-30 13:10:00,139.09,139.09,138.58,138.58,11347.0,133.2938,133.2938,132.8051,132.8051,11347.0
2022-08-30 13:20:00,138.57,138.71,138.46,138.68,13185.0,132.7955,132.9297,132.6901,132.9009,13185.0
2022-08-30 13:30:00,138.62,138.79,138.46,138.61,25364.0,132.8434,133.0063,132.6901,132.8338,25364.0
2022-08-30 13:40:00,138.61,138.61,138.14,138.56,18186.0,132.8338,132.8338,132.3834,132.7859,18186.0
2022-08-30 13:50:00,138.55,138.79,138.48,138.65,15464.0,132.7763,133.0063,132.7092,132.8722,15464.0
2022-08-30 14:00:00,138.72,139.15,138.67,138.92,13135.0,132.9392,133.3513,132.8913,133.1309,13135.0
2022-08-30 14:10:00,138.91,139.37,138.85,139.24,15839.0,133.1213,133.5622,133.0638,133.4376,15839.0
2022-08-30 14:20:00,139.26,139.26,138.76,138.81,10306.0,133.4567,133.4567,132.9776,133.0255,10306.0
2022-08-30 14:30:00,138.87,139.12,138.87,139.07,5459.0,133.083,133.3226,133.083,133.2747,5459.0
2022-08-30 14:40:00,139.18,139.18,138.9,139.11,7372.0,133.3801,133.3801,133.1117,133.313,7372.0
2022-08-30 14:50:00,139.11,139.11,138.82,138.92,21111.0,133.313,133.313,133.0351,133.1309,21111.0
2022-08-30 15:00:00,138.92,139.54,138.92,139.54,9736.0,133.1309,133.7251,133.1309,133.7251,9736.0
2022-08-30 15:10:00,139.52,139.75,139.46,139.64,10142.0,133.7059,133.9263,133.6484,133.8209,10142.0
2022-08-30 15:20:00,139.66,139.7,139.41,139.44,10507.0,133.8401,133.8784,133.6005,133.6292,10507.0
2022-08-30 15:30:00,139.45,139.47,139.12,139.31,18627.0,133.6388,133.658,133.3226,133.5047,18627.0
2022-08-30 15:40:00,139.34,139.55,138.96,139.02,22996.0,133.5334,133.7346,133.1692,133.2267,22996.0
2022-08-30 15:50:00,139.05,139.34,138.79,139.23,91544.0,133.2555,133.5334,133.0063,133.428,91544.0
2022-08-31 09:30:00,139.94,139.94,138.51,138.94,46627.0,134.1084,134.1084,132.738,133.1501,46627.0
2022-08-31 09:40:00,139.37,139.86,139.04,139.38,35922.0,133.5622,134.0317,133.2459,133.5717,35922.0
2022-08-31 09:50:00,139.39,139.48,138.48,138.5,40309.0,133.5813,133.6676,132.7092,132.7284,40309.0
2022-08-31 10:00:00,138.43,138.43,137.92,137.97,77651.0,132.6613,132.6613,132.1726,132.2205,77651.0
2022-08-31 10:10:00,138.02,138.59,137.75,138.06,28029.0,132.2684,132.8147,132.0097,132.3067,28029.0
2022-08-31 10:20:00,138.11,138.33,137.56,137.65,18602.0,132.3547,132.5655,131.8276,131.9138,18602.0
2022-08-31 10:30:00,137.61,138.32,137.61,138.02,13585.0,131.8755,132.5559,131.8755,132.2684,13585.0
2022-08-31 10:40:00,138.05,138.71,137.99,138.63,9387.0,132.2972,132.9297,132.2397,132.853,9387.0
2022-08-31 10:50:00,138.61,138.8,138.05,138.06,22089.0,132.8338,133.0159,132.2972,132.3067,22089.0
2022-08-31 11:00:00,138.03,138.14,137.35,137.58,41696.0,132.278,132.3834,131.6263,131.8467,41696.0
2022-08-31 11:10:00,137.61,137.62,137.11,137.31,48664.0,131.8755,131.8851,131.3963,131.588,48664.0
2022-08-31 11:20:00,137.34,137.67,137.24,137.25,24018.0,131.6167,131.933,131.5209,131.5305,24018.0
2022-08-31 11:30:00,137.27,137.71,137.08,137.54,27809.0,131.5497,131.9713,131.3676,131.8084,27809.0
2022-08-31 11:40:00,137.54,137.79,137.45,137.48,30988.0,131.8084,132.048,131.7222,131.7509,30988.0
2022-08-31 11:50:00,137.49,137.8,137.46,137.72,22507.0,131.7605,132.0576,131.7317,131.9809,22507.0
2022-08-31 12:00:00,137.72,137.79,137.55,137.57,17238.0,131.9809,132.048,131.818,131.8372,17238.0
2022-08-31 12:10:00,137.59,137.66,137.43,137.58,24524.0,131.8563,131.9234,131.703,131.8467,24524.0
2022-08-31 12:20:00,137.59,137.64,137.05,137.13,19759.0,131.8563,131.9042,131.3388,131.4155,19759.0
2022-08-31 12:30:00,137.15,137.29,136.91,136.94,28452.0,131.4347,131.5688,131.2047,131.2334,28452.0
2022-08-31 12:40:00,136.93,137.15,136.78,137.11,24349.0,131.2238,131.4347,131.0801,131.3963,24349.0
2022-08-31 12:50:00,137.1,137.16,136.87,137.08,12241.0,131.3867,131.4442,131.1663,131.3676,12241.0
2022-08-31 13:00:00,137.06,137.25,137.02,137.21,16613.0,131.3484,131.5305,131.3101,131.4922,16613.0
2022-08-31 13:10:00,137.24,137.39,136.86,136.92,14226.0,131.5209,131.6647,131.1567,131.2142,14226.0
2022-08-31 13:20:00,136.92,136.94,136.57,136.61,23513.0,131.2142,131.2334,130.8788,130.9172,23513.0
2022-08-31 13:30:00,136.63,136.83,136.54,136.61,27995.0,130.9363,131.128,130.8501,130.9172,27995.0
2022-08-31 13:40:00,136.64,136.78,136.54,136.66,19007.0,130.9459,131.0801,130.8501,130.9651,19007.0
2022-08-31 13:50:00,136.66,137.02,136.64,136.93,12833.0,130.9651,131.3101,130.9459,131.2238,12833.0
2022-08-31 14:00:00,136.94,137.04,136.68,136.94,25845.0,131.2334,131.3292,130.9842,131.2334,25845.0
2022-08-31 14:10:00,136.88,136.97,136.77,136.77,13117.0,131.1759,131.2622,131.0705,131.0705,13117.0
2022-08-31 14:20:00,136.8,136.85,136.52,136.61,22239.0,131.0992,131.1472,130.8309,130.9172,22239.0
2022-08-31 14:30:00,136.61,136.64,136.27,136.27,12625.0,130.9172,130.9459,130.5913,130.5913,12625.0
2022-08-31 14:40:00,136.28,136.47,136.1,136.34,19263.0,130.6009,130.783,130.4284,130.6584,19263.0
2022-08-31 14:50:00,136.33,136.38,136.24,136.36,24597.0,130.6488,130.6968,130.5626,130.6776,24597.0
2022-08-31 15:00:00,136.34,136.77,136.16,136.72,31926.0,130.6584,131.0705,130.4859,131.0226,31926.0
2022-08-31 15:10:00,136.7,137.31,136.69,137.16,24181.0,131.0034,131.588,130.9938,131.4442,24181.0
2022-08-31 15:20:00,137.14,137.14,136.66,136.76,28991.0,131.4251,131.4251,130.9651,131.0609,28991.0
2022-08-31 15:30:00,136.68,136.81,136.41,136.79,35157.0,130.9842,131.1088,130.7255,131.0897,35157.0
2022-08-31 15:40:00,136.79,137.33,136.67,137.13,48792.0,131.0897,131.6072,130.9747,131.4155,48792.0
2022-08-31 15:50:00,137.15,137.17,136.44,136.63,173770.0,131.4347,131.4538,130.7543,130.9363,173770.0
2022-09-01 09:30:00,135.78,136.1,135.17,135.39,27215.0,130.1218,130.4284,129.5372,129.748,27215.0
2022-09-01 09:40:00,135.54,136.04,135.45,135.98,13319.0,129.8918,130.3709,129.8055,130.3134,13319.0
2022-09-01 09:50:00,135.98,136.67,135.95,136.65,31372.0,130.3134,130.9747,130.2847,130.9555,31372.0
2022-09-01 10:00:00,136.67,136.73,136.3,136.48,26893.0,130.9747,131.0322,130.6201,130.7926,26893.0
2022-09-01 10:10:00,136.48,136.58,135.85,136.09,19366.0,130.7926,130.8884,130.1888,130.4188,19366.0
2022-09-01 10:20:00,136.09,136.74,136.03,136.74,20705.0,130.4188,131.0417,130.3613,131.0417,20705.0
2022-09-01 10:30:00,136.71,136.82,136.4,136.41,17502.0,131.013,131.1184,130.7159,130.7255,17502.0
2022-09-01 10:40:00,136.38,136.45,135.92,136.0,15639.0,130.6968,130.7638,130.2559,130.3326,15639.0
2022-09-01 10:50:00,136.06,136.28,136.06,136.18,18600.0,130.3901,130.6009,130.3901,130.5051,18600.0
2022-09-01 11:00:00,136.17,136.72,136.0,136.67,20849.0,130.4955,131.0226,130.3326,130.9747,20849.0
2022-09-01 11:10:00,136.64,137.2,136.64,137.18,18186.0,130.9459,131.4826,130.9459,131.4634,18186.0
2022-09-01 11:20:00,137.1,137.18,136.86,136.9,15510.0,131.3867,131.4634,131.1567,131.1951,15510.0
2022-09-01 11:30:00,136.92,137.59,136.92,137.28,21061.0,131.2142,131.8563,131.2142,131.5592,21061.0
2022-09-01 11:40:00,137.36,137.4,137.12,137.25,10757.0,131.6359,131.6742,131.4059,131.5305,10757.0
2022-09-01 11:50:00,137.28,137.38,137.12,137.26,12003.0,131.5592,131.6551,131.4059,131.5401,12003.0
2022-09-01 12:00:00,137.26,137.55,137.2,137.55,14273.0,131.5401,131.818,131.4826,131.818,14273.0
2022-09-01 12:10:00,137.47,137.59,137.32,137.35,14454.0,131.7413,131.8563,131.5976,131.6263,14454.0
2022-09-01 12:20:00,137.4,137.41,137.23,137.32,8731.0,131.6742,131.6838,131.5113,131.5976,8731.0
2022-09-01 12:30:00,137.3,137.45,137.18,137.21,11890.0,131.5784,131.7222,131.4634,131.4922,11890.0
2022-09-01 12:40:00,137.2,137.5,137.18,137.47,21933.0,131.4826,131.7701,131.4634,131.7413,21933.0
2022-09-01 12:50:00,137.43,137.61,137.28,137.57,14488.0,131.703,131.8755,131.5592,131.8372,14488.0
2022-09-01 13:00:00,137.54,137.85,137.45,137.82,29617.0,131.8084,132.1055,131.7222,132.0767,29617.0
2022-09-01 13:10:00,137.82,138.16,137.77,138.16,18348.0,132.0767,132.4026,132.0288,132.4026,18348.0
2022-09-01 13:20:00,138.19,138.53,138.13,138.53,18804.0,132.4313,132.7572,132.3738,132.7572,18804.0
2022-09-01 13:30:00,138.53,138.56,138.3,138.41,15290.0,132.7572,132.7859,132.5367,132.6422,15290.0
2022-09-01 13:40:00,138.41,138.44,138.04,138.14,15073.0,132.6422,132.6709,132.2876,132.3834,15073.0
2022-09-01 13:50:00,138.14,138.16,137.9,137.94,19026.0,132.3834,132.4026,132.1534,132.1917,19026.0
2022-09-01 14:00:00,137.99,138.2,137.95,137.98,16150.0,132.2397,132.4409,132.2013,132.2301,16150.0
2022-09-01 14:10:00,138.0,138.19,137.82,138.14,11979.0,132.2492,132.4313,132.0767,132.3834,11979.0
2022-09-01 14:20:00,138.13,138.57,138.13,138.51,24935.0,132.3738,132.7955,132.3738,132.738,24935.0
2022-09-01 14:30:00,138.49,138.58,138.26,138.33,21046.0,132.7188,132.8051,132.4984,132.5655,21046.0
2022-09-01 14:40:00,138.31,138.39,138.09,138.12,20982.0,132.5463,132.623,132.3355,132.3642,20982.0
2022-09-01 14:50:00,138.1,138.57,138.09,138.51,17011.0,132.3451,132.7955,132.3355,132.738,17011.0
2022-09-01 15:00:00,138.5,138.71,138.41,138.67,24240.0,132.7284,132.9297,132.6422,132.8913,24240.0
2022-09-01 15:10:00,138.63,138.71,138.39,138.39,17498.0,132.853,132.9297,132.623,132.623,17498.0
2022-09-01 15:20:00,138.41,138.48,138.26,138.29,20715.0,132.6422,132.7092,132.4984,132.5272,20715.0
2022-09-01 15:30:00,138.25,138.42,138.14,138.32,26956.0,132.4888,132.6517,132.3834,132.5559,26956.0
2022-09-01 15:40:00,138.31,138.41,138.15,138.15,22271.0,132.5463,132.6422,132.393,132.393,22271.0
2022-09-01 15:50:00,138.12,138.84,138.12,138.76,92521.0,132.3642,133.0542,132.3642,132.9776,92521.0
2022-09-02 09:30:00,140.48,140.67,139.78,139.99,22693.0,134.6259,134.808,133.9551,134.1563,22693.0
2022-09-02 09:40:00,139.83,140.3,139.43,139.93,25477.0,134.003,134.4534,133.6197,134.0988,25477.0
2022-09-02 09:50:00,140.0,140.11,139.59,139.83,14544.0,134.1659,134.2713,133.773,134.003,14544.0
2022-09-02 10:00:00,139.81,139.91,139.26,139.65,8243.0,133.9838,134.0796,133.4567,133.8305,8243.0
2022-09-02 10:10:00,139.55,140.08,139.55,139.97,8277.0,133.7346,134.2426,133.7346,134.1371,8277.0
2022-09-02 10:20:00,139.9,140.23,139.8,140.18,14319.0,134.0701,134.3863,133.9742,134.3384,14319.0
2022-09-02 10:30:00,140.19,140.47,140.19,140.42,9058.0,134.348,134.6163,134.348,134.5684,9058.0
2022-09-02 10:40:00,140.46,140.55,140.3,140.36,14378.0,134.6067,134.693,134.4534,134.5109,14378.0
2022-09-02 10:50:00,140.42,140.43,139.87,140.15,9839.0,134.5684,134.578,134.0413,134.3096,9839.0
2022-09-02 11:00:00,140.16,140.55,140.15,140.26,7257.0,134.3192,134.693,134.3096,134.4151,7257.0
2022-09-02 11:10:00,140.21,140.51,140.21,140.48,5170.0,134.3671,134.6546,134.3671,134.6259,5170.0
2022-09-02 11:20:00,140.44,140.49,140.25,140.32,7452.0,134.5876,134.6355,134.4055,134.4726,7452.0
2022-09-02 11:30:00,140.36,140.54,140.31,140.47,5011.0,134.5109,134.6834,134.463,134.6163,5011.0
2022-09-02 11:40:00,140.48,140.48,140.11,140.37,3550.0,134.6259,134.6259,134.2713,134.5205,3550.0
2022-09-02 11:50:00,140.38,140.62,140.38,140.56,4938.0,134.5301,134.7601,134.5301,134.7026,4938.0
2022-09-02 12:00:00,140.55,140.69,140.51,140.6,6731.0,134.693,134.8271,134.6546,134.7409,6731.0
2022-09-02 12:10:00,140.49,140.51,140.25,140.25,5088.0,134.6355,134.6546,134.4055,134.4055,5088.0
2022-09-02 12:20:00,140.25,140.31,139.72,139.72,9187.0,134.4055,134.463,133.8976,133.8976,9187.0
2022-09-02 12:30:00,139.74,139.78,139.36,139.46,12210.0,133.9167,133.9551,133.5526,133.6484,12210.0
2022-09-02 12:40:00,139.46,139.48,138.97,139.01,6598.0,133.6484,133.6676,133.1788,133.2172,6598.0
2022-09-02 12:50:00,138.98,139.06,138.7,138.91,4650.0,133.1884,133.2651,132.9201,133.1213,4650.0
2022-09-02 13:00:00,138.81,138.81,138.21,138.32,3977.0,133.0255,133.0255,132.4505,132.5559,3977.0
2022-09-02 13:10:00,138.24,138.6,138.03,138.59,8120.0,132.4792,132.8242,132.278,132.8147,8120.0
2022-09-02 13:20:00,138.47,138.47,137.61,137.68,9015.0,132.6997,132.6997,131.8755,131.9426,9015.0
2022-09-02 13:30:00,137.69,137.87,137.61,137.78,8405.0,131.9522,132.1247,131.8755,132.0384,8405.0
2022-09-02 13:40:00,137.74,138.1,137.57,137.57,6461.0,132.0001,132.3451,131.8372,131.8372,6461.0
2022-09-02 13:50:00,137.56,137.56,137.31,137.45,4081.0,131.8276,131.8276,131.588,131.7222,4081.0
2022-09-02 14:00:00,137.45,137.66,137.34,137.58,5652.0,131.7222,131.9234,131.6167,131.8467,5652.0
2022-09-02 14:10:00,137.51,137.66,137.41,137.53,10341.0,131.7797,131.9234,131.6838,131.7988,10341.0
2022-09-02 14:20:00,137.56,137.84,137.44,137.84,5313.0,131.8276,132.0959,131.7126,132.0959,5313.0
2022-09-02 14:30:00,137.78,138.1,137.67,138.04,10257.0,132.0384,132.3451,131.933,132.2876,10257.0
2022-09-02 14:40:00,138.06,138.09,137.91,137.93,7008.0,132.3067,132.3355,132.163,132.1822,7008.0
2022-09-02 14:50:00,137.91,137.93,137.52,137.53,9529.0,132.163,132.1822,131.7892,131.7988,9529.0
2022-09-02 15:00:00,137.51,137.99,137.5,137.81,7695.0,131.7797,132.2397,131.7701,132.0672,7695.0
2022-09-02 15:10:00,137.82,137.82,137.47,137.57,13049.0,132.0767,132.0767,131.7413,131.8372,13049.0
2022-09-02 15:20:00,137.65,137.83,137.17,137.37,9264.0,131.9138,132.0863,131.4538,131.6455,9264.0
2022-09-02 15:30:00,137.4,137.4,136.9,137.0,119873.0,131.6742,131.6742,131.1951,131.2909,119873.0
2022-09-02 15:40:00,137.0,137.16,136.87,137.13,62610.0,131.2909,131.4442,131.1663,131.4155,62610.0
2022-09-02 15:50:00,137.2,137.42,136.97,137.29,91223.0,131.4826,131.6934,131.2622,131.5688,91223.0
2022-09-06 09:30:00,137.7,137.8,136.78,136.9,31218.0,131.9617,132.0576,131.0801,131.1951,31218.0
2022-09-06 09:40:00,136.99,137.85,136.85,136.88,18653.0,131.2813,132.1055,131.1472,131.1759,18653.0
2022-09-06 09:50:00,136.87,137.29,136.61,137.29,12967.0,131.1663,131.5688,130.9172,131.5688,12967.0
2022-09-06 10:00:00,137.09,137.22,136.09,136.24,17390.0,131.3772,131.5017,130.4188,130.5626,17390.0
2022-09-06 10:10:00,136.24,136.53,136.02,136.42,21766.0,130.5626,130.8405,130.3518,130.7351,21766.0
2022-09-06 10:20:00,136.35,137.32,136.32,137.14,20927.0,130.668,131.5976,130.6393,131.4251,20927.0
2022-09-06 10:30:00,137.2,137.21,136.68,137.13,34472.0,131.4826,131.4922,130.9842,131.4155,34472.0
2022-09-06 10:40:00,137.18,137.7,137.15,137.25,12775.0,131.4634,131.9617,131.4347,131.5305,12775.0
2022-09-06 10:50:00,137.28,138.0,137.28,137.85,10437.0,131.5592,132.2492,131.5592,132.1055,10437.0
2022-09-06 11:00:00,137.76,138.12,137.61,138.02,10841.0,132.0192,132.3642,131.8755,132.2684,10841.0
2022-09-06 11:10:00,137.85,137.86,137.33,137.51,10225.0,132.1055,132.1151,131.6072,131.7797,10225.0
2022-09-06 11:20:00,137.51,137.67,137.25,137.41,10212.0,131.7797,131.933,131.5305,131.6838,10212.0
2022-09-06 11:30:00,137.33,137.86,137.33,137.53,10344.0,131.6072,132.1151,131.6072,131.7988,10344.0
2022-09-06 11:40:00,137.42,138.15,137.42,138.09,14924.0,131.6934,132.393,131.6934,132.3355,14924.0
2022-09-06 11:50:00,138.12,138.33,138.02,138.02,8973.0,132.3642,132.5655,132.2684,132.2684,8973.0
2022-09-06 12:00:00,138.05,138.15,137.57,137.64,22149.0,132.2972,132.393,131.8372,131.9042,22149.0
2022-09-06 12:10:00,137.71,137.72,137.23,137.24,7981.0,131.9713,131.9809,131.5113,131.5209,7981.0
2022-09-06 12:20:00,137.23,137.46,137.01,137.45,8498.0,131.5113,131.7317,131.3005,131.7222,8498.0
2022-09-06 12:30:00,137.51,137.54,137.29,137.45,5804.0,131.7797,131.8084,131.5688,131.7222,5804.0
2022-09-06 12:40:00,137.45,137.75,137.28,137.62,6959.0,131.7222,132.0097,131.5592,131.8851,6959.0
2022-09-06 12:50:00,137.68,137.68,137.45,137.53,4514.0,131.9426,131.9426,131.7222,131.7988,4514.0
2022-09-06 13:00:00,137.49,137.56,136.95,136.95,7374.0,131.7605,131.8276,131.243,131.243,7374.0
2022-09-06 13:10:00,136.99,137.11,136.82,137.11,10499.0,131.2813,131.3963,131.1184,131.3963,10499.0
2022-09-06 13:20:00,137.11,137.19,137.05,137.06,5655.0,131.3963,131.473,131.3388,131.3484,5655.0
2022-09-06 13:30:00,137.11,137.4,137.11,137.38,6414.0,131.3963,131.6742,131.3963,131.6551,6414.0
2022-09-06 13:40:00,137.31,137.32,136.97,137.04,7814.0,131.588,131.5976,131.2622,131.3292,7814.0
2022-09-06 13:50:00,137.05,137.6,136.98,137.59,20629.0,131.3388,131.8659,131.2717,131.8563,20629.0
2022-09-06 14:00:00,137.56,137.79,137.49,137.74,11905.0,131.8276,132.048,131.7605,132.0001,11905.0
2022-09-06 14:10:00,137.75,138.26,137.73,138.15,11755.0,132.0097,132.4984,131.9905,132.393,11755.0
2022-09-06 14:20:00,138.15,138.18,137.98,138.01,12178.0,132.393,132.4217,132.2301,132.2588,12178.0
2022-09-06 14:30:00,138.03,138.12,137.61,138.07,15009.0,132.278,132.3642,131.8755,132.3163,15009.0
2022-09-06 14:40:00,138.02,138.05,137.83,137.98,14406.0,132.2684,132.2972,132.0863,132.2301,14406.0
2022-09-06 14:50:00,137.99,138.11,137.76,137.83,17339.0,132.2397,132.3547,132.0192,132.0863,17339.0
2022-09-06 15:00:00,137.93,138.09,137.7,138.06,17070.0,132.1822,132.3355,131.9617,132.3067,17070.0
2022-09-06 15:10:00,138.07,138.4,137.97,138.22,18588.0,132.3163,132.6326,132.2205,132.4601,18588.0
2022-09-06 15:20:00,138.2,138.34,137.97,138.17,16460.0,132.4409,132.5751,132.2205,132.4122,16460.0
2022-09-06 15:30:00,138.06,138.13,137.81,138.02,22274.0,132.3067,132.3738,132.0672,132.2684,22274.0
2022-09-06 15:40:00,137.97,138.43,137.96,138.37,38448.0,132.2205,132.6613,132.2109,132.6038,38448.0
2022-09-06 15:50:00,138.33,138.64,138.06,138.46,140472.0,132.5655,132.8626,132.3067,132.6901,140472.0
2022-09-07 09:30:00,138.42,138.96,138.1,138.83,29473.0,132.6517,133.1692,132.3451,133.0447,29473.0
2022-09-07 09:40:00,138.86,139.34,138.81,139.09,37808.0,133.0734,133.5334,133.0255,133.2938,37808.0
2022-09-07 09:50:00,139.09,139.1,138.63,138.81,17282.0,133.2938,133.3034,132.853,133.0255,17282.0
2022-09-07 10:00:00,138.73,139.21,138.3,138.94,29784.0,132.9488,133.4088,132.5367,133.1501,29784.0
2022-09-07 10:10:00,138.98,139.21,138.74,139.08,24413.0,133.1884,133.4088,132.9584,133.2842,24413.0
2022-09-07 10:20:00,139.1,139.32,138.74,139.18,24661.0,133.3034,133.5142,132.9584,133.3801,24661.0
2022-09-07 10:30:00,139.2,139.48,139.04,139.15,29046.0,133.3992,133.6676,133.2459,133.3513,29046.0
2022-09-07 10:40:00,139.17,139.4,139.08,139.39,21457.0,133.3705,133.5909,133.2842,133.5813,21457.0
2022-09-07 10:50:00,139.4,139.71,139.4,139.43,39001.0,133.5909,133.888,133.5909,133.6197,39001.0
2022-09-07 11:00:00,139.38,139.51,139.23,139.39,16981.0,133.5717,133.6963,133.428,133.5813,16981.0
2022-09-07 11:10:00,139.44,139.84,139.41,139.66,47359.0,133.6292,134.0126,133.6005,133.8401,47359.0
2022-09-07 11:20:00,139.68,139.84,139.62,139.63,38724.0,133.8592,134.0126,133.8017,133.8113,38724.0
2022-09-07 11:30:00,139.66,139.72,139.33,139.59,32507.0,133.8401,133.8976,133.5238,133.773,32507.0
2022-09-07 11:40:00,139.56,139.67,139.39,139.63,15040.0,133.7442,133.8496,133.5813,133.8113,15040.0
2022-09-07 11:50:00,139.62,139.74,139.56,139.66,11065.0,133.8017,133.9167,133.7442,133.8401,11065.0
2022-09-07 12:00:00,139.65,139.84,139.44,139.6,22189.0,133.8305,134.0126,133.6292,133.7826,22189.0
2022-09-07 12:10:00,139.57,139.58,139.34,139.42,13543.0,133.7538,133.7634,133.5334,133.6101,13543.0
2022-09-07 12:20:00,139.38,139.43,139.19,139.42,9715.0,133.5717,133.6197,133.3897,133.6101,9715.0
2022-09-07 12:30:00,139.39,139.78,139.36,139.73,12611.0,133.5813,133.9551,133.5526,133.9071,12611.0
2022-09-07 12:40:00,139.72,140.02,139.72,140.01,24225.0,133.8976,134.1851,133.8976,134.1755,24225.0
2022-09-07 12:50:00,140.03,140.07,139.87,139.95,24924.0,134.1946,134.233,134.0413,134.118,24924.0
2022-09-07 13:00:00,139.96,140.27,139.89,140.05,21189.0,134.1276,134.4246,134.0605,134.2138,21189.0
2022-09-07 13:10:00,140.03,140.06,139.8,139.87,25693.0,134.1946,134.2234,133.9742,134.0413,25693.0
2022-09-07 13:20:00,139.87,140.04,139.77,139.8,18701.0,134.0413,134.2042,133.9455,133.9742,18701.0
2022-09-07 13:30:00,139.8,140.24,139.8,140.14,58895.0,133.9742,134.3959,133.9742,134.3001,58895.0
2022-09-07 13:40:00,140.16,140.68,140.13,140.67,17383.0,134.3192,134.8176,134.2905,134.808,17383.0
2022-09-07 13:50:00,140.7,140.98,140.63,140.87,18800.0,134.8367,135.1051,134.7696,134.9996,18800.0
2022-09-07 14:00:00,140.9,141.39,140.84,141.24,8731.0,135.0284,135.498,134.9709,135.3542,8731.0
2022-09-07 14:10:00,141.21,141.4,141.12,141.14,14003.0,135.3255,135.5076,135.2392,135.2584,14003.0
2022-09-07 14:20:00,141.18,141.47,141.08,141.47,12213.0,135.2967,135.5746,135.2009,135.5746,12213.0
2022-09-07 14:30:00,141.49,141.73,141.44,141.67,19984.0,135.5938,135.8238,135.5459,135.7663,19984.0
2022-09-07 14:40:00,141.65,141.89,141.61,141.7,62739.0,135.7471,135.9771,135.7088,135.7951,62739.0
2022-09-07 14:50:00,141.74,141.95,141.58,141.83,41982.0,135.8334,136.0346,135.6801,135.9196,41982.0
2022-09-07 15:00:00,141.84,141.88,141.71,141.84,11898.0,135.9292,135.9676,135.8046,135.9292,11898.0
2022-09-07 15:10:00,141.84,141.95,141.71,141.75,20337.0,135.9292,136.0346,135.8046,135.843,20337.0
2022-09-07 15:20:00,141.75,142.13,141.73,142.11,34266.0,135.843,136.2071,135.8238,136.188,34266.0
2022-09-07 15:30:00,142.1,142.1,141.68,141.7,35600.0,136.1784,136.1784,135.7759,135.7951,35600.0
2022-09-07 15:40:00,141.76,141.91,141.59,141.74,36646.0,135.8526,135.9963,135.6896,135.8334,36646.0
2022-09-07 15:50:00,141.7,141.71,141.01,141.27,184616.0,135.7951,135.8046,135.1338,135.383,184616.0
2022-09-08 09:30:00,140.41,140.58,140.0,140.0,26199.0,134.5588,134.7217,134.1659,134.1659,26199.0
2022-09-08 09:40:00,140.12,141.77,139.64,141.35,62541.0,134.2809,135.8621,133.8209,135.4596,62541.0
2022-09-08 09:50:00,141.27,141.32,140.72,141.27,10640.0,135.383,135.4309,134.8559,135.383,10640.0
2022-09-08 10:00:00,141.27,141.27,140.49,140.87,30313.0,135.383,135.383,134.6355,134.9996,30313.0
2022-09-08 10:10:00,140.81,141.19,140.52,141.19,13117.0,134.9421,135.3063,134.6642,135.3063,13117.0
2022-09-08 10:20:00,141.17,141.47,140.99,141.4,10049.0,135.2871,135.5746,135.1146,135.5076,10049.0
2022-09-08 10:30:00,141.31,141.91,141.25,141.78,25900.0,135.4213,135.9963,135.3638,135.8717,25900.0
2022-09-08 10:40:00,141.76,141.99,141.52,141.76,58966.0,135.8526,136.073,135.6226,135.8526,58966.0
2022-09-08 10:50:00,141.78,142.17,141.6,142.1,23973.0,135.8717,136.2455,135.6992,136.1784,23973.0
2022-09-08 11:00:00,142.06,142.27,141.96,142.13,19189.0,136.1401,136.3413,136.0442,136.2071,19189.0
2022-09-08 11:10:00,142.15,142.22,142.02,142.2,13081.0,136.2263,136.2934,136.1017,136.2742,13081.0
2022-09-08 11:20:00,142.19,142.23,142.11,142.22,22320.0,136.2646,136.303,136.188,136.2934,22320.0
2022-09-08 11:30:00,142.2,142.44,142.14,142.21,14163.0,136.2742,136.5042,136.2167,136.2838,14163.0
2022-09-08 11:40:00,142.17,142.18,141.9,141.91,20624.0,136.2455,136.2551,135.9867,135.9963,20624.0
2022-09-08 11:50:00,141.92,142.19,141.76,142.16,13027.0,136.0059,136.2646,135.8526,136.2359,13027.0
2022-09-08 12:00:00,142.18,142.18,140.79,141.1,10815.0,136.2551,136.2551,134.923,135.2201,10815.0
2022-09-08 12:10:00,141.1,141.22,140.85,141.11,19094.0,135.2201,135.3351,134.9805,135.2296,19094.0
2022-09-08 12:20:00,141.12,141.19,140.77,141.02,18529.0,135.2392,135.3063,134.9038,135.1434,18529.0
2022-09-08 12:30:00,140.98,141.52,140.98,141.45,7333.0,135.1051,135.6226,135.1051,135.5555,7333.0
2022-09-08 12:40:00,141.42,141.83,141.37,141.74,7562.0,135.5267,135.9196,135.4788,135.8334,7562.0
2022-09-08 12:50:00,141.71,141.95,141.63,141.63,20450.0,135.8046,136.0346,135.728,135.728,20450.0
2022-09-08 13:00:00,141.62,141.77,141.39,141.42,24865.0,135.7184,135.8621,135.498,135.5267,24865.0
2022-09-08 13:10:00,141.66,142.05,141.66,141.95,10670.0,135.7567,136.1305,135.7567,136.0346,10670.0
2022-09-08 13:20:00,141.93,142.23,141.93,142.14,12258.0,136.0155,136.303,136.0155,136.2167,12258.0
2022-09-08 13:30:00,142.15,142.33,141.94,142.26,14770.0,136.2263,136.3988,136.0251,136.3317,14770.0
2022-09-08 13:40:00,142.25,142.53,142.21,142.52,15669.0,136.3221,136.5905,136.2838,136.5809,15669.0
2022-09-08 13:50:00,142.54,142.55,142.09,142.38,11901.0,136.6001,136.6096,136.1688,136.4467,11901.0
2022-09-08 14:00:00,142.38,142.6,142.26,142.56,31520.0,136.4467,136.6575,136.3317,136.6192,31520.0
2022-09-08 14:10:00,142.56,142.98,142.53,142.92,44775.0,136.6192,137.0217,136.5905,136.9642,44775.0
2022-09-08 14:20:00,142.91,142.95,142.46,142.51,17126.0,136.9546,136.993,136.5234,136.5713,17126.0
2022-09-08 14:30:00,142.54,142.81,142.51,142.77,19868.0,136.6001,136.8588,136.5713,136.8205,19868.0
2022-09-08 14:40:00,142.8,142.98,142.31,142.39,12885.0,136.8492,137.0217,136.3796,136.4563,12885.0
2022-09-08 14:50:00,142.42,142.67,142.26,142.53,16114.0,136.4851,136.7246,136.3317,136.5905,16114.0
2022-09-08 15:00:00,142.51,142.56,142.18,142.43,11720.0,136.5713,136.6192,136.2551,136.4946,11720.0
2022-09-08 15:10:00,142.41,142.74,142.31,142.62,19242.0,136.4755,136.7917,136.3796,136.6767,19242.0
2022-09-08 15:20:00,142.71,142.77,142.63,142.72,12552.0,136.763,136.8205,136.6863,136.7725,12552.0
2022-09-08 15:30:00,142.77,142.85,142.57,142.66,27179.0,136.8205,136.8971,136.6288,136.715,27179.0
2022-09-08 15:40:00,142.65,142.68,142.33,142.64,38850.0,136.7055,136.7342,136.3988,136.6959,38850.0
2022-09-08 15:50:00,142.64,143.37,142.64,143.24,137530.0,136.6959,137.3955,136.6959,137.2709,137530.0
2022-09-09 09:30:00,143.81,145.0,143.59,144.56,36860.0,137.8171,138.9575,137.6063,138.5359,36860.0
2022-09-09 09:40:00,144.66,144.66,144.04,144.36,12018.0,138.6317,138.6317,138.0375,138.3442,12018.0
2022-09-09 09:50:00,144.39,144.73,144.23,144.66,11486.0,138.373,138.6988,138.2196,138.6317,11486.0
2022-09-09 10:00:00,144.64,145.67,144.52,145.54,58875.0,138.6125,139.5996,138.4975,139.475,58875.0
2022-09-09 10:10:00,145.52,145.63,145.21,145.32,22132.0,139.4559,139.5613,139.1588,139.2642,22132.0
2022-09-09 10:20:00,145.36,145.57,145.08,145.47,18659.0,139.3025,139.5038,139.0342,139.408,18659.0
2022-09-09 10:30:00,145.47,145.98,145.47,145.79,55628.0,139.408,139.8967,139.408,139.7146,55628.0
2022-09-09 10:40:00,145.78,146.18,145.77,146.05,32291.0,139.705,140.0884,139.6954,139.9638,32291.0
2022-09-09 10:50:00,146.06,146.26,145.89,145.97,42318.0,139.9734,140.165,139.8104,139.8871,42318.0
2022-09-09 11:00:00,145.97,146.02,145.44,145.53,25628.0,139.8871,139.935,139.3792,139.4655,25628.0
2022-09-09 11:10:00,145.54,145.56,145.06,145.06,17617.0,139.475,139.4942,139.015,139.015,17617.0
2022-09-09 11:20:00,145.09,145.25,144.97,145.0,11339.0,139.0438,139.1971,138.9288,138.9575,11339.0
2022-09-09 11:30:00,144.97,145.22,144.66,145.22,11099.0,138.9288,139.1684,138.6317,139.1684,11099.0
2022-09-09 11:40:00,145.2,145.24,144.94,144.96,24229.0,139.1492,139.1875,138.9,138.9192,24229.0
2022-09-09 11:50:00,144.9,144.98,144.8,144.97,12390.0,138.8617,138.9384,138.7659,138.9288,12390.0
2022-09-09 12:00:00,144.94,145.02,144.49,144.59,8477.0,138.9,138.9767,138.4688,138.5646,8477.0
2022-09-09 12:10:00,144.64,144.84,144.5,144.68,5349.0,138.6125,138.8042,138.4784,138.6509,5349.0
2022-09-09 12:20:00,144.66,144.66,144.27,144.27,9055.0,138.6317,138.6317,138.258,138.258,9055.0
2022-09-09 12:30:00,144.33,144.61,144.25,144.52,10741.0,138.3155,138.5838,138.2388,138.4975,10741.0
2022-09-09 12:40:00,144.63,144.69,144.47,144.65,9104.0,138.603,138.6605,138.4496,138.6221,9104.0
2022-09-09 12:50:00,144.67,144.76,144.59,144.75,8972.0,138.6413,138.7275,138.5646,138.718,8972.0
2022-09-09 13:00:00,144.68,144.77,144.54,144.77,6395.0,138.6509,138.7371,138.5167,138.7371,6395.0
2022-09-09 13:10:00,144.79,145.03,144.78,144.97,10179.0,138.7563,138.9863,138.7467,138.9288,10179.0
2022-09-09 13:20:00,144.96,145.06,144.89,144.97,7991.0,138.9192,139.015,138.8521,138.9288,7991.0
2022-09-09 13:30:00,145.01,145.24,145.01,145.2,14677.0,138.9671,139.1875,138.9671,139.1492,14677.0
2022-09-09 13:40:00,145.21,145.22,144.97,145.22,7120.0,139.1588,139.1684,138.9288,139.1684,7120.0
2022-09-09 13:50:00,145.22,145.24,145.07,145.23,10520.0,139.1684,139.1875,139.0246,139.178,10520.0
2022-09-09 14:00:00,145.22,145.25,145.07,145.19,10332.0,139.1684,139.1971,139.0246,139.1396,10332.0
2022-09-09 14:10:00,145.17,145.5,145.16,145.47,7886.0,139.1205,139.4367,139.1109,139.408,7886.0
2022-09-09 14:20:00,145.46,145.51,145.35,145.48,7575.0,139.3984,139.4463,139.293,139.4175,7575.0
2022-09-09 14:30:00,145.47,145.77,145.47,145.75,11092.0,139.408,139.6954,139.408,139.6763,11092.0
2022-09-09 14:40:00,145.7,145.75,145.58,145.6,10450.0,139.6284,139.6763,139.5134,139.5325,10450.0
2022-09-09 14:50:00,145.6,145.82,145.52,145.78,27371.0,139.5325,139.7434,139.4559,139.705,27371.0
2022-09-09 15:00:00,145.79,145.93,145.74,145.82,8613.0,139.7146,139.8488,139.6667,139.7434,8613.0
2022-09-09 15:10:00,145.83,146.06,145.81,146.03,17135.0,139.7529,139.9734,139.7338,139.9446,17135.0
2022-09-09 15:20:00,146.0,146.08,145.89,146.04,15696.0,139.9159,139.9925,139.8104,139.9542,15696.0
2022-09-09 15:30:00,146.01,146.08,145.82,145.86,27780.0,139.9254,139.9925,139.7434,139.7817,27780.0
2022-09-09 15:40:00,145.85,146.15,145.85,146.03,43595.0,139.7721,140.0596,139.7721,139.9446,43595.0
2022-09-09 15:50:00,146.01,146.12,145.69,145.71,138311.0,139.9254,140.0309,139.6188,139.6379,138311.0
2022-09-12 09:30:00,146.75,147.06,146.27,146.8,29166.0,140.6346,140.9317,140.1746,140.6825,29166.0
2022-09-12 09:40:00,146.86,147.22,146.71,147.01,23181.0,140.74,141.085,140.5963,140.8838,23181.0
2022-09-12 09:50:00,147.07,147.64,146.96,147.63,20478.0,140.9413,141.4875,140.8359,141.4779,20478.0
2022-09-12 10:00:00,147.72,147.72,147.4,147.62,37552.0,141.5642,141.5642,141.2575,141.4684,37552.0
2022-09-12 10:10:00,147.63,148.58,147.51,148.56,47678.0,141.4779,142.3884,141.3629,142.3692,47678.0
2022-09-12 10:20:00,148.53,148.62,147.77,147.81,21088.0,142.3404,142.4267,141.6121,141.6504,21088.0
2022-09-12 10:30:00,147.81,147.91,147.55,147.67,26233.0,141.6504,141.7463,141.4013,141.5163,26233.0
2022-09-12 10:40:00,147.65,147.91,147.58,147.88,25315.0,141.4971,141.7463,141.43,141.7175,25315.0
2022-09-12 10:50:00,147.85,147.93,147.27,147.33,13538.0,141.6888,141.7654,141.1329,141.1904,13538.0
2022-09-12 11:00:00,147.29,147.34,147.03,147.06,10541.0,141.1521,141.2,140.9029,140.9317,10541.0
2022-09-12 11:10:00,147.02,147.11,146.87,147.11,9484.0,140.8934,140.9796,140.7496,140.9796,9484.0
2022-09-12 11:20:00,147.14,147.44,147.07,147.27,18578.0,141.0084,141.2959,140.9413,141.1329,18578.0
2022-09-12 11:30:00,147.29,147.33,146.93,146.93,5148.0,141.1521,141.1904,140.8071,140.8071,5148.0
2022-09-12 11:40:00,147.05,147.05,146.8,146.87,12549.0,140.9221,140.9221,140.6825,140.7496,12549.0
2022-09-12 11:50:00,146.89,147.07,146.5,146.6,28390.0,140.7688,140.9413,140.395,140.4909,28390.0
2022-09-12 12:00:00,146.63,146.8,146.44,146.64,31890.0,140.5196,140.6825,140.3375,140.5292,31890.0
2022-09-12 12:10:00,146.64,146.98,146.59,146.87,18558.0,140.5292,140.855,140.4813,140.7496,18558.0
2022-09-12 12:20:00,146.84,147.07,146.78,147.02,11886.0,140.7209,140.9413,140.6634,140.8934,11886.0
2022-09-12 12:30:00,147.01,147.16,146.9,147.13,12385.0,140.8838,141.0275,140.7784,140.9988,12385.0
2022-09-12 12:40:00,147.12,147.16,146.96,147.06,8968.0,140.9892,141.0275,140.8359,140.9317,8968.0
2022-09-12 12:50:00,147.06,147.2,147.05,147.2,5207.0,140.9317,141.0659,140.9221,141.0659,5207.0
2022-09-12 13:00:00,147.18,147.44,146.99,147.43,23777.0,141.0467,141.2959,140.8646,141.2863,23777.0
2022-09-12 13:10:00,147.39,147.76,147.34,147.64,38613.0,141.2479,141.6025,141.2,141.4875,38613.0
2022-09-12 13:20:00,147.65,147.78,147.54,147.78,30326.0,141.4971,141.6217,141.3917,141.6217,30326.0
2022-09-12 13:30:00,147.78,147.84,147.7,147.71,22667.0,141.6217,141.6792,141.545,141.5546,22667.0
2022-09-12 13:40:00,147.71,147.74,147.49,147.69,15242.0,141.5546,141.5834,141.3438,141.5354,15242.0
2022-09-12 13:50:00,147.67,147.8,147.59,147.65,9174.0,141.5163,141.6409,141.4396,141.4971,9174.0
2022-09-12 14:00:00,147.6,147.62,147.36,147.38,5602.0,141.4492,141.4684,141.2192,141.2384,5602.0
2022-09-12 14:10:00,147.39,147.74,147.36,147.36,11134.0,141.2479,141.5834,141.2192,141.2192,11134.0
2022-09-12 14:20:00,147.34,147.4,147.07,147.08,8211.0,141.2,141.2575,140.9413,140.9509,8211.0
2022-09-12 14:30:00,147.09,147.21,147.04,147.15,18021.0,140.9604,141.0754,140.9125,141.0179,18021.0
2022-09-12 14:40:00,147.14,147.58,147.12,147.53,10209.0,141.0084,141.43,140.9892,141.3821,10209.0
2022-09-12 14:50:00,147.6,147.61,147.38,147.42,10387.0,141.4492,141.4588,141.2384,141.2767,10387.0
2022-09-12 15:00:00,147.41,147.62,147.39,147.59,8320.0,141.2671,141.4684,141.2479,141.4396,8320.0
2022-09-12 15:10:00,147.58,147.72,147.52,147.63,9612.0,141.43,141.5642,141.3725,141.4779,9612.0
2022-09-12 15:20:00,147.7,147.84,147.59,147.6,17178.0,141.545,141.6792,141.4396,141.4492,17178.0
2022-09-12 15:30:00,147.59,147.61,147.22,147.42,28297.0,141.4396,141.4588,141.085,141.2767,28297.0
2022-09-12 15:40:00,147.41,147.73,147.3,147.64,28087.0,141.2671,141.5738,141.1617,141.4875,28087.0
2022-09-12 15:50:00,147.63,147.7,147.39,147.63,94466.0,141.4779,141.545,141.2479,141.4779,94466.0
2022-09-13 09:30:00,144.14,144.47,143.83,143.95,29064.0,138.1334,138.4496,137.8363,137.9513,29064.0
2022-09-13 09:40:00,144.18,144.91,144.14,144.73,18643.0,138.1717,138.8713,138.1334,138.6988,18643.0
2022-09-13 09:50:00,144.84,145.48,144.84,145.4,26469.0,138.8042,139.4175,138.8042,139.3409,26469.0
2022-09-13 10:00:00,145.35,145.42,144.61,144.63,34948.0,139.293,139.36,138.5838,138.603,34948.0
2022-09-13 10:10:00,144.65,145.2,144.52,145.08,20030.0,138.6221,139.1492,138.4975,139.0342,20030.0
2022-09-13 10:20:00,145.07,145.11,144.48,144.6,27232.0,139.0246,139.063,138.4592,138.5742,27232.0
2022-09-13 10:30:00,144.56,144.67,143.94,143.94,18255.0,138.5359,138.6413,137.9417,137.9417,18255.0
2022-09-13 10:40:00,143.97,144.08,143.62,143.8,12768.0,137.9705,138.0759,137.635,137.8075,12768.0
2022-09-13 10:50:00,143.8,143.94,143.66,143.88,8458.0,137.8075,137.9417,137.6734,137.8842,8458.0
2022-09-13 11:00:00,143.87,144.19,143.87,144.19,6257.0,137.8746,138.1813,137.8746,138.1813,6257.0
2022-09-13 11:10:00,144.24,144.25,143.88,144.1,7460.0,138.2292,138.2388,137.8842,138.095,7460.0
2022-09-13 11:20:00,144.11,144.28,144.03,144.25,5363.0,138.1046,138.2675,138.028,138.2388,5363.0
2022-09-13 11:30:00,144.18,144.21,143.98,144.14,4208.0,138.1717,138.2005,137.98,138.1334,4208.0
2022-09-13 11:40:00,144.1,144.12,143.89,143.99,10189.0,138.095,138.1142,137.8938,137.9896,10189.0
2022-09-13 11:50:00,143.95,144.26,143.93,144.21,7784.0,137.9513,138.2484,137.9321,138.2005,7784.0
2022-09-13 12:00:00,144.29,144.7,144.21,144.69,6200.0,138.2771,138.67,138.2005,138.6605,6200.0
2022-09-13 12:10:00,144.65,144.72,144.55,144.56,5617.0,138.6221,138.6892,138.5263,138.5359,5617.0
2022-09-13 12:20:00,144.53,144.76,144.44,144.47,31149.0,138.5071,138.7275,138.4209,138.4496,31149.0
2022-09-13 12:30:00,144.5,144.62,144.25,144.45,26569.0,138.4784,138.5934,138.2388,138.4305,26569.0
2022-09-13 12:40:00,144.42,144.53,144.23,144.46,22732.0,138.4017,138.5071,138.2196,138.44,22732.0
2022-09-13 12:50:00,144.45,144.54,144.33,144.33,6281.0,138.4305,138.5167,138.3155,138.3155,6281.0
2022-09-13 13:00:00,144.34,144.52,144.13,144.39,7237.0,138.325,138.4975,138.1238,138.373,7237.0
2022-09-13 13:10:00,144.37,144.59,144.29,144.3,22608.0,138.3538,138.5646,138.2771,138.2867,22608.0
2022-09-13 13:20:00,144.32,144.71,144.31,144.71,5341.0,138.3059,138.6796,138.2963,138.6796,5341.0
2022-09-13 13:30:00,144.62,144.77,144.24,144.34,9501.0,138.5934,138.7371,138.2292,138.325,9501.0
2022-09-13 13:40:00,144.32,144.38,144.17,144.38,6564.0,138.3059,138.3634,138.1621,138.3634,6564.0
2022-09-13 13:50:00,144.37,144.55,144.11,144.19,7728.0,138.3538,138.5263,138.1046,138.1813,7728.0
2022-09-13 14:00:00,144.24,144.24,144.05,144.09,6738.0,138.2292,138.2292,138.0471,138.0855,6738.0
2022-09-13 14:10:00,144.05,144.15,143.99,144.09,6573.0,138.0471,138.143,137.9896,138.0855,6573.0
2022-09-13 14:20:00,144.08,144.16,143.84,143.94,15653.0,138.0759,138.1525,137.8459,137.9417,15653.0
2022-09-13 14:30:00,143.93,143.96,143.61,143.62,9851.0,137.9321,137.9609,137.6255,137.635,9851.0
2022-09-13 14:40:00,143.63,143.67,143.3,143.31,8459.0,137.6446,137.683,137.3284,137.338,8459.0
2022-09-13 14:50:00,143.29,143.39,143.09,143.17,13268.0,137.3188,137.4146,137.1271,137.2038,13268.0
2022-09-13 15:00:00,143.16,143.18,142.76,142.78,9447.0,137.1942,137.2134,136.8109,136.83,9447.0
2022-09-13 15:10:00,142.8,142.82,142.58,142.7,15548.0,136.8492,136.8684,136.6384,136.7534,15548.0
2022-09-13 15:20:00,142.65,142.84,142.54,142.55,13899.0,136.7055,136.8875,136.6001,136.6096,13899.0
2022-09-13 15:30:00,142.56,142.56,141.89,142.28,23333.0,136.6192,136.6192,135.9771,136.3509,23333.0
2022-09-13 15:40:00,142.27,142.27,141.82,142.09,27568.0,136.3413,136.3413,135.9101,136.1688,27568.0
2022-09-13 15:50:00,142.13,142.84,142.1,142.51,108340.0,136.2071,136.8875,136.1784,136.5713,108340.0
2022-09-14 09:30:00,143.37,143.43,142.24,142.89,37153.0,137.3955,137.453,136.3126,136.9355,37153.0
2022-09-14 09:40:00,142.76,142.98,142.48,142.8,15963.0,136.8109,137.0217,136.5426,136.8492,15963.0
2022-09-14 09:50:00,142.79,142.8,142.28,142.39,11894.0,136.8396,136.8492,136.3509,136.4563,11894.0
2022-09-14 10:00:00,142.4,142.64,142.21,142.25,19752.0,136.4659,136.6959,136.2838,136.3221,19752.0
2022-09-14 10:10:00,142.23,142.5,142.01,142.05,17400.0,136.303,136.5617,136.0921,136.1305,17400.0
2022-09-14 10:20:00,142.11,142.17,141.48,141.48,5777.0,136.188,136.2455,135.5842,135.5842,5777.0
2022-09-14 10:30:00,141.49,142.44,141.43,142.44,13810.0,135.5938,136.5042,135.5363,136.5042,13810.0
2022-09-14 10:40:00,142.44,142.88,142.4,142.69,19343.0,136.5042,136.9259,136.4659,136.7438,19343.0
2022-09-14 10:50:00,142.76,143.4,142.75,143.35,9478.0,136.8109,137.4242,136.8013,137.3763,9478.0
2022-09-14 11:00:00,143.37,143.4,143.02,143.38,9492.0,137.3955,137.4242,137.06,137.405,9492.0
2022-09-14 11:10:00,143.41,143.41,143.11,143.23,10760.0,137.4338,137.4338,137.1463,137.2613,10760.0
2022-09-14 11:20:00,143.18,143.31,143.04,143.25,12486.0,137.2134,137.338,137.0792,137.2805,12486.0
2022-09-14 11:30:00,143.25,143.38,143.11,143.21,12511.0,137.2805,137.405,137.1463,137.2421,12511.0
2022-09-14 11:40:00,143.21,143.45,143.21,143.27,7973.0,137.2421,137.4721,137.2421,137.2996,7973.0
2022-09-14 11:50:00,143.29,143.34,142.9,142.92,11412.0,137.3188,137.3667,136.945,136.9642,11412.0
2022-09-14 12:00:00,142.94,143.05,142.79,142.93,16795.0,136.9834,137.0888,136.8396,136.9738,16795.0
2022-09-14 12:10:00,142.92,143.13,142.8,143.1,13260.0,136.9642,137.1655,136.8492,137.1367,13260.0
2022-09-14 12:20:00,143.12,143.12,142.73,142.73,21674.0,137.1559,137.1559,136.7821,136.7821,21674.0
2022-09-14 12:30:00,142.78,143.13,142.65,143.12,24831.0,136.83,137.1655,136.7055,137.1559,24831.0
2022-09-14 12:40:00,143.12,143.45,143.1,143.28,12970.0,137.1559,137.4721,137.1367,137.3092,12970.0
2022-09-14 12:50:00,143.33,143.4,143.18,143.36,27497.0,137.3571,137.4242,137.2134,137.3859,27497.0
2022-09-14 13:00:00,143.38,143.62,143.34,143.6,25938.0,137.405,137.635,137.3667,137.6159,25938.0
2022-09-14 13:10:00,143.57,143.68,143.48,143.51,18825.0,137.5871,137.6925,137.5009,137.5296,18825.0
2022-09-14 13:20:00,143.53,143.55,143.34,143.5,25381.0,137.5488,137.568,137.3667,137.52,25381.0
2022-09-14 13:30:00,143.49,143.53,143.06,143.07,17684.0,137.5105,137.5488,137.0984,137.108,17684.0
2022-09-14 13:40:00,143.02,143.15,142.31,142.51,42905.0,137.06,137.1846,136.3796,136.5713,42905.0
2022-09-14 13:50:00,142.51,142.91,142.49,142.67,22826.0,136.5713,136.9546,136.5521,136.7246,22826.0
2022-09-14 14:00:00,142.62,142.64,142.21,142.22,14641.0,136.6767,136.6959,136.2838,136.2934,14641.0
2022-09-14 14:10:00,142.19,142.42,142.13,142.4,21301.0,136.2646,136.4851,136.2071,136.4659,21301.0
2022-09-14 14:20:00,142.4,142.4,142.22,142.3,15150.0,136.4659,136.4659,136.2934,136.3701,15150.0
2022-09-14 14:30:00,142.28,142.5,142.25,142.45,27064.0,136.3509,136.5617,136.3221,136.5138,27064.0
2022-09-14 14:40:00,142.42,142.45,142.03,142.18,21946.0,136.4851,136.5138,136.1113,136.2551,21946.0
2022-09-14 14:50:00,142.19,142.32,141.92,142.06,28537.0,136.2646,136.3892,136.0059,136.1401,28537.0
2022-09-14 15:00:00,142.13,142.49,142.12,142.49,12796.0,136.2071,136.5521,136.1976,136.5521,12796.0
2022-09-14 15:10:00,142.48,142.49,141.78,141.98,23680.0,136.5426,136.5521,135.8717,136.0634,23680.0
2022-09-14 15:20:00,141.99,142.21,141.81,141.97,24182.0,136.073,136.2838,135.9005,136.0538,24182.0
2022-09-14 15:30:00,141.92,142.06,141.48,142.04,20600.0,136.0059,136.1401,135.5842,136.1209,20600.0
2022-09-14 15:40:00,142.03,142.56,141.92,142.55,47248.0,136.1113,136.6192,136.0059,136.6096,47248.0
2022-09-14 15:50:00,142.59,143.17,142.58,143.08,107448.0,136.648,137.2038,136.6384,137.1175,107448.0
2022-09-15 09:30:00,142.75,143.97,142.52,143.48,43545.0,136.8013,137.9705,136.5809,137.5009,43545.0
2022-09-15 09:40:00,143.5,144.44,143.49,144.44,41487.0,137.52,138.4209,137.5105,138.4209,41487.0
2022-09-15 09:50:00,144.4,144.59,144.23,144.59,12826.0,138.3825,138.5646,138.2196,138.5646,12826.0
2022-09-15 10:00:00,144.55,144.85,144.35,144.83,44007.0,138.5263,138.8138,138.3346,138.7946,44007.0
2022-09-15 10:10:00,144.82,145.01,144.71,144.71,19853.0,138.785,138.9671,138.6796,138.6796,19853.0
2022-09-15 10:20:00,144.78,144.79,143.7,143.71,46287.0,138.7467,138.7563,137.7117,137.7213,46287.0
2022-09-15 10:30:00,143.68,143.98,143.44,143.8,32069.0,137.6925,137.98,137.4625,137.8075,32069.0
2022-09-15 10:40:00,143.83,144.09,143.4,143.44,16583.0,137.8363,138.0855,137.4242,137.4625,16583.0
2022-09-15 10:50:00,143.4,143.4,142.98,143.17,11257.0,137.4242,137.4242,137.0217,137.2038,11257.0
2022-09-15 11:00:00,143.11,143.27,142.78,142.78,14965.0,137.1463,137.2996,136.83,136.83,14965.0
2022-09-15 11:10:00,142.6,142.8,142.41,142.8,10763.0,136.6575,136.8492,136.4755,136.8492,10763.0
2022-09-15 11:20:00,142.8,143.17,142.79,143.02,28731.0,136.8492,137.2038,136.8396,137.06,28731.0
2022-09-15 11:30:00,143.04,143.11,142.62,142.76,46461.0,137.0792,137.1463,136.6767,136.8109,46461.0
2022-09-15 11:40:00,142.79,142.96,142.63,142.63,17430.0,136.8396,137.0025,136.6863,136.6863,17430.0
2022-09-15 11:50:00,142.57,142.57,142.04,142.04,19987.0,136.6288,136.6288,136.1209,136.1209,19987.0
2022-09-15 12:00:00,142.09,142.38,141.96,142.04,16563.0,136.1688,136.4467,136.0442,136.1209,16563.0
2022-09-15 12:10:00,142.03,142.27,141.91,142.25,9009.0,136.1113,136.3413,135.9963,136.3221,9009.0
2022-09-15 12:20:00,142.21,142.35,141.93,141.98,7340.0,136.2838,136.418,136.0155,136.0634,7340.0
2022-09-15 12:30:00,141.98,142.32,141.98,142.3,7650.0,136.0634,136.3892,136.0634,136.3701,7650.0
2022-09-15 12:40:00,142.35,142.43,142.28,142.32,15299.0,136.418,136.4946,136.3509,136.3892,15299.0
2022-09-15 12:50:00,142.44,142.53,142.35,142.51,8694.0,136.5042,136.5905,136.418,136.5713,8694.0
2022-09-15 13:00:00,142.63,143.57,142.63,143.55,60585.0,136.6863,137.5871,136.6863,137.568,60585.0
2022-09-15 13:10:00,143.58,143.61,143.36,143.5,11494.0,137.5967,137.6255,137.3859,137.52,11494.0
2022-09-15 13:20:00,143.41,143.58,143.28,143.38,6562.0,137.4338,137.5967,137.3092,137.405,6562.0
2022-09-15 13:30:00,143.35,143.41,143.04,143.15,10189.0,137.3763,137.4338,137.0792,137.1846,10189.0
2022-09-15 13:40:00,143.16,143.21,142.92,143.03,11654.0,137.1942,137.2421,136.9642,137.0696,11654.0
2022-09-15 13:50:00,142.96,143.0,142.74,142.77,8484.0,137.0025,137.0409,136.7917,136.8205,8484.0
2022-09-15 14:00:00,142.74,142.75,142.12,142.18,16483.0,136.7917,136.8013,136.1976,136.2551,16483.0
2022-09-15 14:10:00,142.19,142.49,142.18,142.48,40742.0,136.2646,136.5521,136.2551,136.5426,40742.0
2022-09-15 14:20:00,142.51,142.6,142.31,142.57,10622.0,136.5713,136.6575,136.3796,136.6288,10622.0
2022-09-15 14:30:00,142.53,142.78,142.28,142.46,11221.0,136.5905,136.83,136.3509,136.5234,11221.0
2022-09-15 14:40:00,142.49,142.5,141.98,142.0,10362.0,136.5521,136.5617,136.0634,136.0826,10362.0
2022-09-15 14:50:00,141.97,142.03,141.83,141.88,18021.0,136.0538,136.1113,135.9196,135.9676,18021.0
2022-09-15 15:00:00,141.9,141.98,141.46,141.46,11169.0,135.9867,136.0634,135.5651,135.5651,11169.0
2022-09-15 15:10:00,141.52,141.52,140.99,141.02,15645.0,135.6226,135.6226,135.1146,135.1434,15645.0
2022-09-15 15:20:00,141.03,141.32,140.96,141.06,17834.0,135.153,135.4309,135.0859,135.1817,17834.0
2022-09-15 15:30:00,141.03,141.27,141.0,141.22,41138.0,135.153,135.383,135.1242,135.3351,41138.0
2022-09-15 15:40:00,141.22,141.5,141.09,141.36,72711.0,135.3351,135.6034,135.2105,135.4692,72711.0
2022-09-15 15:50:00,141.38,141.84,141.06,141.09,218822.0,135.4884,135.9292,135.1817,135.2105,218822.0
2022-09-16 09:30:00,139.72,139.85,138.47,139.34,493030.0,133.8976,134.0221,132.6997,133.5334,493030.0
2022-09-16 09:40:00,139.48,139.57,138.37,138.53,24710.0,133.6676,133.7538,132.6038,132.7572,24710.0
2022-09-16 09:50:00,138.54,138.8,137.88,137.95,39304.0,132.7667,133.0159,132.1342,132.2013,39304.0
2022-09-16 10:00:00,137.93,138.76,137.62,137.88,100435.0,132.1822,132.9776,131.8851,132.1342,100435.0
2022-09-16 10:10:00,137.98,138.4,137.84,138.1,44529.0,132.2301,132.6326,132.0959,132.3451,44529.0
2022-09-16 10:20:00,138.22,138.32,137.88,138.29,32242.0,132.4601,132.5559,132.1342,132.5272,32242.0
2022-09-16 10:30:00,138.34,139.28,138.33,138.96,22816.0,132.5751,133.4759,132.5655,133.1692,22816.0
2022-09-16 10:40:00,138.94,139.21,138.83,138.84,12493.0,133.1501,133.4088,133.0447,133.0542,12493.0
2022-09-16 10:50:00,138.84,139.26,138.48,138.59,18917.0,133.0542,133.4567,132.7092,132.8147,18917.0
2022-09-16 11:00:00,138.53,138.68,138.23,138.51,17809.0,132.7572,132.9009,132.4697,132.738,17809.0
2022-09-16 11:10:00,138.51,138.71,138.18,138.5,13776.0,132.738,132.9297,132.4217,132.7284,13776.0
2022-09-16 11:20:00,138.5,138.5,138.03,138.15,32211.0,132.7284,132.7284,132.278,132.393,32211.0
2022-09-16 11:30:00,138.15,138.42,138.1,138.23,24192.0,132.393,132.6517,132.3451,132.4697,24192.0
2022-09-16 11:40:00,138.22,138.46,138.12,138.22,29504.0,132.4601,132.6901,132.3642,132.4601,29504.0
2022-09-16 11:50:00,138.23,138.79,138.21,138.75,37640.0,132.4697,133.0063,132.4505,132.968,37640.0
2022-09-16 12:00:00,138.78,138.84,138.41,138.41,21074.0,132.9967,133.0542,132.6422,132.6422,21074.0
2022-09-16 12:10:00,138.46,138.6,138.1,138.24,18060.0,132.6901,132.8242,132.3451,132.4792,18060.0
2022-09-16 12:20:00,138.22,138.26,138.04,138.16,20647.0,132.4601,132.4984,132.2876,132.4026,20647.0
2022-09-16 12:30:00,138.16,138.29,137.77,137.84,18983.0,132.4026,132.5272,132.0288,132.0959,18983.0
2022-09-16 12:40:00,137.84,138.24,137.84,138.18,23098.0,132.0959,132.4792,132.0959,132.4217,23098.0
2022-09-16 12:50:00,138.09,138.18,137.96,138.05,12372.0,132.3355,132.4217,132.2109,132.2972,12372.0
2022-09-16 13:00:00,138.05,138.14,137.58,137.62,20054.0,132.2972,132.3834,131.8467,131.8851,20054.0
2022-09-16 13:10:00,137.63,137.68,137.36,137.47,34841.0,131.8947,131.9426,131.6359,131.7413,34841.0
2022-09-16 13:20:00,137.51,137.51,137.3,137.35,16469.0,131.7797,131.7797,131.5784,131.6263,16469.0
2022-09-16 13:30:00,137.32,137.59,137.2,137.39,27869.0,131.5976,131.8563,131.4826,131.6647,27869.0
2022-09-16 13:40:00,137.41,137.46,137.03,137.11,22177.0,131.6838,131.7317,131.3197,131.3963,22177.0
2022-09-16 13:50:00,137.11,137.24,137.0,137.16,22858.0,131.3963,131.5209,131.2909,131.4442,22858.0
2022-09-16 14:00:00,137.16,137.18,136.9,136.98,22506.0,131.4442,131.4634,131.1951,131.2717,22506.0
2022-09-16 14:10:00,137.0,137.03,136.59,136.64,16323.0,131.2909,131.3197,130.898,130.9459,16323.0
2022-09-16 14:20:00,136.66,137.42,136.65,137.36,16682.0,130.9651,131.6934,130.9555,131.6359,16682.0
2022-09-16 14:30:00,137.38,137.45,137.02,137.09,15662.0,131.6551,131.7222,131.3101,131.3772,15662.0
2022-09-16 14:40:00,137.08,137.4,136.94,137.28,25033.0,131.3676,131.6742,131.2334,131.5592,25033.0
2022-09-16 14:50:00,137.28,137.5,137.15,137.41,35797.0,131.5592,131.7701,131.4347,131.6838,35797.0
2022-09-16 15:00:00,137.4,137.93,137.38,137.86,16112.0,131.6742,132.1822,131.6551,132.1151,16112.0
2022-09-16 15:10:00,137.85,137.85,137.35,137.41,17517.0,132.1055,132.1055,131.6263,131.6838,17517.0
2022-09-16 15:20:00,137.44,137.91,137.44,137.64,41102.0,131.7126,132.163,131.7126,131.9042,41102.0
2022-09-16 15:30:00,137.66,137.97,137.27,137.97,37518.0,131.9234,132.2205,131.5497,132.2205,37518.0
2022-09-16 15:40:00,138.04,138.28,137.86,138.14,78497.0,132.2876,132.5176,132.1151,132.3834,78497.0
2022-09-16 15:50:00,138.12,138.68,138.04,138.25,255513.0,132.3642,132.9009,132.2876,132.4888,255513.0
2022-09-19 09:30:00,137.12,137.89,137.12,137.84,30710.0,131.4059,132.1438,131.4059,132.0959,30710.0
2022-09-19 09:40:00,137.84,138.64,137.79,138.24,42044.0,132.0959,132.8626,132.048,132.4792,42044.0
2022-09-19 09:50:00,138.19,138.63,138.19,138.28,25877.0,132.4313,132.853,132.4313,132.5176,25877.0
2022-09-19 10:00:00,138.17,138.75,138.03,138.5,12373.0,132.4122,132.968,132.278,132.7284,12373.0
2022-09-19 10:10:00,138.46,139.3,138.45,138.84,21515.0,132.6901,133.4951,132.6805,133.0542,21515.0
2022-09-19 10:20:00,138.88,139.52,138.81,139.51,18997.0,133.0926,133.7059,133.0255,133.6963,18997.0
2022-09-19 10:30:00,139.47,139.91,139.27,139.84,17640.0,133.658,134.0796,133.4663,134.0126,17640.0
2022-09-19 10:40:00,139.85,140.0,139.75,139.77,29266.0,134.0221,134.1659,133.9263,133.9455,29266.0
2022-09-19 10:50:00,139.72,139.76,139.33,139.34,38591.0,133.8976,133.9359,133.5238,133.5334,38591.0
2022-09-19 11:00:00,139.36,140.0,139.36,139.5,21592.0,133.5526,134.1659,133.5526,133.6867,21592.0
2022-09-19 11:10:00,139.56,139.75,139.36,139.56,15569.0,133.7442,133.9263,133.5526,133.7442,15569.0
2022-09-19 11:20:00,139.52,139.55,138.93,138.93,10318.0,133.7059,133.7346,133.1405,133.1405,10318.0
2022-09-19 11:30:00,138.93,139.0,138.46,138.46,13390.0,133.1405,133.2076,132.6901,132.6901,13390.0
2022-09-19 11:40:00,138.44,138.7,138.41,138.64,14815.0,132.6709,132.9201,132.6422,132.8626,14815.0
2022-09-19 11:50:00,138.65,138.74,138.06,138.06,18025.0,132.8722,132.9584,132.3067,132.3067,18025.0
2022-09-19 12:00:00,138.09,138.34,137.91,138.25,14761.0,132.3355,132.5751,132.163,132.4888,14761.0
2022-09-19 12:10:00,138.19,138.4,138.17,138.3,14411.0,132.4313,132.6326,132.4122,132.5367,14411.0
2022-09-19 12:20:00,138.27,138.52,138.21,138.46,11250.0,132.508,132.7476,132.4505,132.6901,11250.0
2022-09-19 12:30:00,138.47,139.14,138.43,139.09,15042.0,132.6997,133.3417,132.6613,133.2938,15042.0
2022-09-19 12:40:00,139.02,139.21,138.99,139.17,6134.0,133.2267,133.4088,133.198,133.3705,6134.0
2022-09-19 12:50:00,139.11,139.51,139.11,139.44,7682.0,133.313,133.6963,133.313,133.6292,7682.0
2022-09-19 13:00:00,139.45,139.47,139.14,139.21,8222.0,133.6388,133.658,133.3417,133.4088,8222.0
2022-09-19 13:10:00,139.25,139.35,138.88,138.99,11661.0,133.4472,133.543,133.0926,133.198,11661.0
2022-09-19 13:20:00,138.99,139.17,138.91,139.13,7874.0,133.198,133.3705,133.1213,133.3322,7874.0
2022-09-19 13:30:00,139.15,139.15,138.75,138.93,15528.0,133.3513,133.3513,132.968,133.1405,15528.0
2022-09-19 13:40:00,138.9,139.12,138.84,139.02,7876.0,133.1117,133.3226,133.0542,133.2267,7876.0
2022-09-19 13:50:00,138.99,139.15,138.93,138.97,7750.0,133.198,133.3513,133.1405,133.1788,7750.0
2022-09-19 14:00:00,139.05,139.1,138.85,139.06,7738.0,133.2555,133.3034,133.0638,133.2651,7738.0
2022-09-19 14:10:00,139.08,139.16,138.92,139.09,6886.0,133.2842,133.3609,133.1309,133.2938,6886.0
2022-09-19 14:20:00,139.08,139.2,138.73,138.93,14252.0,133.2842,133.3992,132.9488,133.1405,14252.0
2022-09-19 14:30:00,138.93,139.27,138.93,139.19,9021.0,133.1405,133.4663,133.1405,133.3897,9021.0
2022-09-19 14:40:00,139.14,139.15,138.88,138.91,10793.0,133.3417,133.3513,133.0926,133.1213,10793.0
2022-09-19 14:50:00,138.96,139.24,138.95,139.24,14307.0,133.1692,133.4376,133.1597,133.4376,14307.0
2022-09-19 15:00:00,139.19,139.68,139.19,139.64,6609.0,133.3897,133.8592,133.3897,133.8209,6609.0
2022-09-19 15:10:00,139.62,140.12,139.58,139.95,29247.0,133.8017,134.2809,133.7634,134.118,29247.0
2022-09-19 15:20:00,139.94,140.26,139.9,140.07,9948.0,134.1084,134.4151,134.0701,134.233,9948.0
2022-09-19 15:30:00,140.11,140.47,140.11,140.39,15998.0,134.2713,134.6163,134.2713,134.5396,15998.0
2022-09-19 15:40:00,140.39,140.48,140.08,140.08,28729.0,134.5396,134.6259,134.2426,134.2426,28729.0
2022-09-19 15:50:00,140.04,140.42,139.88,140.23,103975.0,134.2042,134.5684,134.0509,134.3863,103975.0
2022-09-20 09:30:00,138.87,139.31,138.26,138.32,23904.0,133.083,133.5047,132.4984,132.5559,23904.0
2022-09-20 09:40:00,138.2,138.38,137.89,138.2,35319.0,132.4409,132.6134,132.1438,132.4409,35319.0
2022-09-20 09:50:00,138.17,138.33,137.89,138.15,6290.0,132.4122,132.5655,132.1438,132.393,6290.0
2022-09-20 10:00:00,138.13,138.74,137.95,138.44,16005.0,132.3738,132.9584,132.2013,132.6709,16005.0
2022-09-20 10:10:00,138.45,138.58,137.99,138.08,9494.0,132.6805,132.8051,132.2397,132.3259,9494.0
2022-09-20 10:20:00,138.06,138.46,138.01,138.31,10209.0,132.3067,132.6901,132.2588,132.5463,10209.0
2022-09-20 10:30:00,138.32,138.34,137.62,137.88,13429.0,132.5559,132.5751,131.8851,132.1342,13429.0
2022-09-20 10:40:00,137.87,138.26,137.87,138.26,8673.0,132.1247,132.4984,132.1247,132.4984,8673.0
2022-09-20 10:50:00,138.28,138.68,138.28,138.68,11700.0,132.5176,132.9009,132.5176,132.9009,11700.0
2022-09-20 11:00:00,138.66,138.98,138.59,138.79,21281.0,132.8817,133.1884,132.8147,133.0063,21281.0
2022-09-20 11:10:00,138.77,138.81,138.43,138.58,14893.0,132.9872,133.0255,132.6613,132.8051,14893.0
2022-09-20 11:20:00,138.44,138.59,138.4,138.53,5947.0,132.6709,132.8147,132.6326,132.7572,5947.0
2022-09-20 11:30:00,138.55,138.64,138.38,138.49,6146.0,132.7763,132.8626,132.6134,132.7188,6146.0
2022-09-20 11:40:00,138.53,138.98,138.46,138.94,14275.0,132.7572,133.1884,132.6901,133.1501,14275.0
2022-09-20 11:50:00,138.93,139.61,138.81,139.21,38784.0,133.1405,133.7921,133.0255,133.4088,38784.0
2022-09-20 12:00:00,139.15,139.37,139.13,139.31,9853.0,133.3513,133.5622,133.3322,133.5047,9853.0
2022-09-20 12:10:00,139.25,139.31,138.99,139.03,24602.0,133.4472,133.5047,133.198,133.2363,24602.0
2022-09-20 12:20:00,139.07,139.26,138.83,138.85,18532.0,133.2747,133.4567,133.0447,133.0638,18532.0
2022-09-20 12:30:00,138.84,138.88,138.65,138.81,16132.0,133.0542,133.0926,132.8722,133.0255,16132.0
2022-09-20 12:40:00,138.79,138.83,138.64,138.77,13879.0,133.0063,133.0447,132.8626,132.9872,13879.0
2022-09-20 12:50:00,138.77,139.18,138.73,139.14,18763.0,132.9872,133.3801,132.9488,133.3417,18763.0
2022-09-20 13:00:00,139.13,139.13,138.87,138.97,26220.0,133.3322,133.3322,133.083,133.1788,26220.0
2022-09-20 13:10:00,138.95,139.02,138.82,138.93,16919.0,133.1597,133.2267,133.0351,133.1405,16919.0
2022-09-20 13:20:00,138.95,139.06,138.64,138.68,21504.0,133.1597,133.2651,132.8626,132.9009,21504.0
2022-09-20 13:30:00,138.64,138.64,138.27,138.47,17209.0,132.8626,132.8626,132.508,132.6997,17209.0
2022-09-20 13:40:00,138.44,138.69,138.29,138.29,25555.0,132.6709,132.9105,132.5272,132.5272,25555.0
2022-09-20 13:50:00,138.3,138.32,138.12,138.14,14923.0,132.5367,132.5559,132.3642,132.3834,14923.0
2022-09-20 14:00:00,138.2,138.57,138.2,138.54,16811.0,132.4409,132.7955,132.4409,132.7667,16811.0
2022-09-20 14:10:00,138.54,138.54,138.21,138.46,12183.0,132.7667,132.7667,132.4505,132.6901,12183.0
2022-09-20 14:20:00,138.54,138.83,138.54,138.78,12685.0,132.7667,133.0447,132.7667,132.9967,12685.0
2022-09-20 14:30:00,138.77,138.77,138.49,138.6,17987.0,132.9872,132.9872,132.7188,132.8242,17987.0
2022-09-20 14:40:00,138.57,139.28,138.43,139.08,18285.0,132.7955,133.4759,132.6613,133.2842,18285.0
2022-09-20 14:50:00,139.07,139.28,138.9,139.13,16758.0,133.2747,133.4759,133.1117,133.3322,16758.0
2022-09-20 15:00:00,139.21,139.43,139.05,139.05,33085.0,133.4088,133.6197,133.2555,133.2555,33085.0
2022-09-20 15:10:00,139.1,139.39,139.03,139.37,17014.0,133.3034,133.5813,133.2363,133.5622,17014.0
2022-09-20 15:20:00,139.37,139.73,139.32,139.67,40589.0,133.5622,133.9071,133.5142,133.8496,40589.0
2022-09-20 15:30:00,139.67,139.97,139.38,139.91,47933.0,133.8496,134.1371,133.5717,134.0796,47933.0
2022-09-20 15:40:00,139.84,139.95,139.64,139.7,27576.0,134.0126,134.118,133.8209,133.8784,27576.0
2022-09-20 15:50:00,139.68,139.76,139.08,139.23,129225.0,133.8592,133.9359,133.2842,133.428,129225.0
2022-09-21 09:30:00,140.61,140.71,140.16,140.34,27042.0,134.7505,134.8463,134.3192,134.4917,27042.0
2022-09-21 09:40:00,140.42,141.29,140.17,141.24,18314.0,134.5684,135.4021,134.3288,135.3542,18314.0
2022-09-21 09:50:00,141.21,141.29,140.95,141.22,8747.0,135.3255,135.4021,135.0763,135.3351,8747.0
2022-09-21 10:00:00,141.16,141.75,141.1,141.72,13927.0,135.2776,135.843,135.2201,135.8142,13927.0
2022-09-21 10:10:00,141.79,141.97,141.57,141.57,9555.0,135.8813,136.0538,135.6705,135.6705,9555.0
2022-09-21 10:20:00,141.61,141.9,141.53,141.79,9514.0,135.7088,135.9867,135.6321,135.8813,9514.0
2022-09-21 10:30:00,141.81,141.85,141.46,141.58,12796.0,135.9005,135.9388,135.5651,135.6801,12796.0
2022-09-21 10:40:00,141.61,141.66,141.27,141.39,10191.0,135.7088,135.7567,135.383,135.498,10191.0
2022-09-21 10:50:00,141.36,141.46,141.08,141.12,6001.0,135.4692,135.5651,135.2009,135.2392,6001.0
2022-09-21 11:00:00,141.14,141.27,140.87,140.87,6258.0,135.2584,135.383,134.9996,134.9996,6258.0
2022-09-21 11:10:00,140.92,141.06,140.77,140.79,6118.0,135.0476,135.1817,134.9038,134.923,6118.0
2022-09-21 11:20:00,140.82,141.23,140.82,141.13,10419.0,134.9517,135.3446,134.9517,135.2488,10419.0
2022-09-21 11:30:00,141.14,141.22,140.96,141.01,8664.0,135.2584,135.3351,135.0859,135.1338,8664.0
2022-09-21 11:40:00,140.99,141.1,140.97,140.97,6638.0,135.1146,135.2201,135.0955,135.0955,6638.0
2022-09-21 11:50:00,140.97,141.02,140.82,140.88,8177.0,135.0955,135.1434,134.9517,135.0092,8177.0
2022-09-21 12:00:00,140.86,140.97,140.72,140.97,7768.0,134.9901,135.0955,134.8559,135.0955,7768.0
2022-09-21 12:10:00,140.94,141.05,140.92,141.04,6512.0,135.0667,135.1721,135.0476,135.1626,6512.0
2022-09-21 12:20:00,141.04,141.08,140.93,141.05,8456.0,135.1626,135.2009,135.0571,135.1721,8456.0
2022-09-21 12:30:00,141.03,141.22,140.96,141.12,13722.0,135.153,135.3351,135.0859,135.2392,13722.0
2022-09-21 12:40:00,141.11,141.13,140.9,140.9,5637.0,135.2296,135.2488,135.0284,135.0284,5637.0
2022-09-21 12:50:00,140.97,141.04,140.73,140.78,16003.0,135.0955,135.1626,134.8655,134.9134,16003.0
2022-09-21 13:00:00,140.74,141.15,140.74,141.15,11665.0,134.8751,135.268,134.8751,135.268,11665.0
2022-09-21 13:10:00,141.12,141.19,141.06,141.15,6836.0,135.2392,135.3063,135.1817,135.268,6836.0
2022-09-21 13:20:00,141.15,141.16,140.89,141.16,6109.0,135.268,135.2776,135.0188,135.2776,6109.0
2022-09-21 13:30:00,141.19,141.22,141.0,141.09,16239.0,135.3063,135.3351,135.1242,135.2105,16239.0
2022-09-21 13:40:00,141.08,141.26,141.06,141.1,6207.0,135.2009,135.3734,135.1817,135.2201,6207.0
2022-09-21 13:50:00,141.1,141.42,141.1,141.42,9555.0,135.2201,135.5267,135.2201,135.5267,9555.0
2022-09-21 14:00:00,141.23,141.23,139.15,139.81,14045.0,135.3446,135.3446,133.3513,133.9838,14045.0
2022-09-21 14:10:00,139.8,139.91,138.9,139.11,14818.0,133.9742,134.0796,133.1117,133.313,14818.0
2022-09-21 14:20:00,139.0,139.51,138.95,139.07,17104.0,133.2076,133.6963,133.1597,133.2747,17104.0
2022-09-21 14:30:00,139.0,140.38,138.69,140.0,19455.0,133.2076,134.5301,132.9105,134.1659,19455.0
2022-09-21 14:40:00,140.01,142.01,139.91,140.96,14682.0,134.1755,136.0921,134.0796,135.0859,14682.0
2022-09-21 14:50:00,141.02,141.46,140.54,140.94,17274.0,135.1434,135.5651,134.6834,135.0667,17274.0
2022-09-21 15:00:00,141.14,141.22,140.18,140.19,10523.0,135.2584,135.3351,134.3384,134.348,10523.0
2022-09-21 15:10:00,140.14,140.28,138.8,139.86,23025.0,134.3001,134.4342,133.0159,134.0317,23025.0
2022-09-21 15:20:00,139.73,139.85,138.63,138.69,12525.0,133.9071,134.0221,132.853,132.9105,12525.0
2022-09-21 15:30:00,138.57,139.04,138.08,138.14,27534.0,132.7955,133.2459,132.3259,132.3834,27534.0
2022-09-21 15:40:00,138.12,138.35,137.84,137.97,30488.0,132.3642,132.5847,132.0959,132.2205,30488.0
2022-09-21 15:50:00,138.11,138.37,137.79,137.82,97565.0,132.3547,132.6038,132.048,132.0767,97565.0
2022-09-22 09:30:00,136.93,137.76,136.3,136.5,33426.0,131.2238,132.0192,130.6201,130.8117,33426.0
2022-09-22 09:40:00,136.47,136.47,135.38,135.58,29681.0,130.783,130.783,129.7384,129.9301,29681.0
2022-09-22 09:50:00,135.56,135.84,135.4,135.5,16267.0,129.9109,130.1793,129.7576,129.8534,16267.0
2022-09-22 10:00:00,135.44,135.94,134.82,135.93,50726.0,129.7959,130.2751,129.2018,130.2655,50726.0
2022-09-22 10:10:00,135.9,136.57,135.76,135.79,40118.0,130.2368,130.8788,130.1026,130.1313,40118.0
2022-09-22 10:20:00,135.74,136.0,135.41,135.9,24389.0,130.0834,130.3326,129.7672,130.2368,24389.0
2022-09-22 10:30:00,135.96,135.96,135.35,135.43,38853.0,130.2943,130.2943,129.7097,129.7863,38853.0
2022-09-22 10:40:00,135.44,135.47,135.11,135.46,14278.0,129.7959,129.8247,129.4797,129.8151,14278.0
2022-09-22 10:50:00,135.46,135.54,135.23,135.28,17906.0,129.8151,129.8918,129.5947,129.6426,17906.0
2022-09-22 11:00:00,135.3,135.87,135.25,135.83,12253.0,129.6618,130.208,129.6138,130.1697,12253.0
2022-09-22 11:10:00,135.78,135.78,135.49,135.49,18716.0,130.1218,130.1218,129.8438,129.8438,18716.0
2022-09-22 11:20:00,135.47,135.65,135.32,135.55,19557.0,129.8247,129.9972,129.6809,129.9013,19557.0
2022-09-22 11:30:00,135.55,135.73,135.42,135.47,17381.0,129.9013,130.0738,129.7768,129.8247,17381.0
2022-09-22 11:40:00,135.45,135.45,135.01,135.3,19745.0,129.8055,129.8055,129.3838,129.6618,19745.0
2022-09-22 11:50:00,135.31,135.33,134.89,134.98,7141.0,129.6713,129.6905,129.2688,129.3551,7141.0
2022-09-22 12:00:00,134.97,135.22,134.92,135.17,13146.0,129.3455,129.5851,129.2976,129.5372,13146.0
2022-09-22 12:10:00,135.19,135.24,135.0,135.2,13204.0,129.5563,129.6043,129.3743,129.5659,13204.0
2022-09-22 12:20:00,135.19,135.62,135.04,135.24,19812.0,129.5563,129.9684,129.4126,129.6043,19812.0
2022-09-22 12:30:00,135.19,135.41,135.06,135.24,9868.0,129.5563,129.7672,129.4318,129.6043,9868.0
2022-09-22 12:40:00,135.22,135.37,135.06,135.08,10323.0,129.5851,129.7288,129.4318,129.4509,10323.0
2022-09-22 12:50:00,135.08,135.61,135.07,135.33,13049.0,129.4509,129.9588,129.4413,129.6905,13049.0
2022-09-22 13:00:00,135.33,135.46,134.75,134.75,54102.0,129.6905,129.8151,129.1347,129.1347,54102.0
2022-09-22 13:10:00,134.77,135.0,134.53,134.59,50980.0,129.1538,129.3743,128.9238,128.9813,50980.0
2022-09-22 13:20:00,134.6,135.12,134.56,135.12,49144.0,128.9909,129.4893,128.9526,129.4893,49144.0
2022-09-22 13:30:00,135.14,135.3,134.99,135.2,17483.0,129.5084,129.6618,129.3647,129.5659,17483.0
2022-09-22 13:40:00,135.22,135.24,135.04,135.22,14548.0,129.5851,129.6043,129.4126,129.5851,14548.0
2022-09-22 13:50:00,135.32,135.72,135.31,135.66,25111.0,129.6809,130.0643,129.6713,130.0068,25111.0
2022-09-22 14:00:00,135.63,135.7,135.06,135.09,33220.0,129.978,130.0451,129.4318,129.4605,33220.0
2022-09-22 14:10:00,135.11,135.18,134.9,134.95,16041.0,129.4797,129.5468,129.2784,129.3263,16041.0
2022-09-22 14:20:00,134.96,134.99,134.67,134.9,20338.0,129.3359,129.3647,129.058,129.2784,20338.0
2022-09-22 14:30:00,134.88,135.18,134.79,135.13,17011.0,129.2593,129.5468,129.173,129.4988,17011.0
2022-09-22 14:40:00,135.17,135.17,134.74,134.81,25627.0,129.5372,129.5372,129.1251,129.1922,25627.0
2022-09-22 14:50:00,134.82,135.41,134.82,135.33,40256.0,129.2018,129.7672,129.2018,129.6905,40256.0
2022-09-22 15:00:00,135.37,135.7,135.34,135.39,20485.0,129.7288,130.0451,129.7001,129.748,20485.0
2022-09-22 15:10:00,135.42,135.77,135.35,135.43,19126.0,129.7768,130.1122,129.7097,129.7863,19126.0
2022-09-22 15:20:00,135.46,135.46,135.04,135.29,24344.0,129.8151,129.8151,129.4126,129.6522,24344.0
2022-09-22 15:30:00,135.32,135.66,135.31,135.44,28694.0,129.6809,130.0068,129.6713,129.7959,28694.0
2022-09-22 15:40:00,135.43,135.96,135.37,135.96,39069.0,129.7863,130.2943,129.7288,130.2943,39069.0
2022-09-22 15:50:00,135.91,135.96,135.1,135.14,158707.0,130.2463,130.2943,129.4701,129.5084,158707.0
2022-09-23 09:30:00,133.85,134.1,133.2,133.35,38139.0,128.2722,128.5118,127.6493,127.793,38139.0
2022-09-23 09:40:00,133.62,134.6,133.5,134.11,26933.0,128.0518,128.9909,127.9368,128.5213,26933.0
2022-09-23 09:50:00,134.09,134.24,133.95,134.08,13870.0,128.5022,128.6459,128.368,128.4926,13870.0
2022-09-23 10:00:00,134.12,134.13,133.28,133.7,14020.0,128.5309,128.5405,127.7259,128.1284,14020.0
2022-09-23 10:10:00,133.74,133.93,133.51,133.63,15206.0,128.1668,128.3488,127.9463,128.0613,15206.0
2022-09-23 10:20:00,133.61,134.06,133.52,134.06,12383.0,128.0422,128.4734,127.9559,128.4734,12383.0
2022-09-23 10:30:00,134.02,134.27,133.6,133.76,36503.0,128.4351,128.6747,128.0326,128.1859,36503.0
2022-09-23 10:40:00,133.71,133.98,133.6,133.71,12444.0,128.138,128.3968,128.0326,128.138,12444.0
2022-09-23 10:50:00,133.69,133.84,133.36,133.43,16764.0,128.1188,128.2626,127.8026,127.8697,16764.0
2022-09-23 11:00:00,133.41,133.79,133.26,133.71,9709.0,127.8505,128.2147,127.7068,128.138,9709.0
2022-09-23 11:10:00,133.69,134.17,133.5,134.17,21342.0,128.1188,128.5788,127.9368,128.5788,21342.0
2022-09-23 11:20:00,134.16,134.42,134.08,134.13,14437.0,128.5693,128.8184,128.4926,128.5405,14437.0
2022-09-23 11:30:00,134.18,134.28,133.89,133.89,15862.0,128.5884,128.6843,128.3105,128.3105,15862.0
2022-09-23 11:40:00,133.92,133.95,133.38,133.61,13195.0,128.3393,128.368,127.8218,128.0422,13195.0
2022-09-23 11:50:00,133.62,133.81,133.53,133.75,8150.0,128.0518,128.2338,127.9655,128.1763,8150.0
2022-09-23 12:00:00,133.78,133.8,133.27,133.48,15058.0,128.2051,128.2243,127.7164,127.9176,15058.0
2022-09-23 12:10:00,133.45,133.62,133.34,133.57,16984.0,127.8889,128.0518,127.7834,128.0038,16984.0
2022-09-23 12:20:00,133.62,133.78,133.27,133.3,46618.0,128.0518,128.2051,127.7164,127.7451,46618.0
2022-09-23 12:30:00,133.32,133.32,133.02,133.21,24280.0,127.7643,127.7643,127.4768,127.6589,24280.0
2022-09-23 12:40:00,133.19,133.49,133.13,133.46,30600.0,127.6397,127.9272,127.5822,127.8984,30600.0
2022-09-23 12:50:00,133.37,133.78,133.37,133.77,17687.0,127.8122,128.2051,127.8122,128.1955,17687.0
2022-09-23 13:00:00,133.68,133.95,133.6,133.8,20807.0,128.1093,128.368,128.0326,128.2243,20807.0
2022-09-23 13:10:00,133.75,133.86,133.63,133.86,16194.0,128.1763,128.2818,128.0613,128.2818,16194.0
2022-09-23 13:20:00,133.84,133.84,133.18,133.26,18308.0,128.2626,128.2626,127.6301,127.7068,18308.0
2022-09-23 13:30:00,133.23,133.52,133.21,133.22,20901.0,127.678,127.9559,127.6589,127.6684,20901.0
2022-09-23 13:40:00,133.14,133.35,133.05,133.2,24217.0,127.5918,127.793,127.5055,127.6493,24217.0
2022-09-23 13:50:00,133.17,133.24,133.01,133.17,14302.0,127.6205,127.6876,127.4672,127.6205,14302.0
2022-09-23 14:00:00,133.14,133.19,132.77,132.77,16735.0,127.5918,127.6397,127.2372,127.2372,16735.0
2022-09-23 14:10:00,132.81,132.87,132.26,132.3,16181.0,127.2755,127.333,126.7484,126.7868,16181.0
2022-09-23 14:20:00,132.32,132.64,132.27,132.61,22789.0,126.8059,127.1126,126.758,127.0839,22789.0
2022-09-23 14:30:00,132.65,132.79,132.35,132.52,21332.0,127.1222,127.2564,126.8347,126.9976,21332.0
2022-09-23 14:40:00,132.48,132.65,132.42,132.57,17722.0,126.9593,127.1222,126.9018,127.0455,17722.0
2022-09-23 14:50:00,132.56,132.74,132.3,132.43,20940.0,127.0359,127.2084,126.7868,126.9114,20940.0
2022-09-23 15:00:00,132.41,133.85,132.4,133.67,41845.0,126.8922,128.2722,126.8826,128.0997,41845.0
2022-09-23 15:10:00,133.69,133.94,133.3,133.65,25106.0,128.1188,128.3584,127.7451,128.0805,25106.0
2022-09-23 15:20:00,133.62,133.78,133.26,133.59,27042.0,128.0518,128.2051,127.7068,128.023,27042.0
2022-09-23 15:30:00,133.59,133.84,133.4,133.79,30851.0,128.023,128.2626,127.8409,128.2147,30851.0
2022-09-23 15:40:00,133.71,134.07,133.62,133.78,36400.0,128.138,128.483,128.0518,128.2051,36400.0
2022-09-23 15:50:00,133.78,134.24,133.56,134.23,139820.0,128.2051,128.6459,127.9943,128.6363,139820.0
2022-09-26 09:30:00,133.89,134.89,133.78,134.69,33690.0,128.3105,129.2688,128.2051,129.0772,33690.0
2022-09-26 09:40:00,134.6,134.96,133.84,134.35,10500.0,128.9909,129.3359,128.2626,128.7513,10500.0
2022-09-26 09:50:00,134.36,134.76,134.08,134.29,16902.0,128.7609,129.1443,128.4926,128.6938,16902.0
2022-09-26 10:00:00,134.3,134.37,133.98,134.02,13282.0,128.7034,128.7705,128.3968,128.4351,13282.0
2022-09-26 10:10:00,133.91,135.02,133.65,135.01,9026.0,128.3297,129.3934,128.0805,129.3838,9026.0
2022-09-26 10:20:00,135.14,135.46,135.02,135.07,17643.0,129.5084,129.8151,129.3934,129.4413,17643.0
2022-09-26 10:30:00,135.08,135.09,134.77,134.9,13767.0,129.4509,129.4605,129.1538,129.2784,13767.0
2022-09-26 10:40:00,134.89,134.96,134.39,134.59,10315.0,129.2688,129.3359,128.7897,128.9813,10315.0
2022-09-26 10:50:00,134.57,134.83,134.52,134.67,8990.0,128.9622,129.2113,128.9143,129.058,8990.0
2022-09-26 11:00:00,134.68,134.7,133.98,133.98,19217.0,129.0676,129.0868,128.3968,128.3968,19217.0
2022-09-26 11:10:00,133.91,134.09,133.75,133.79,23083.0,128.3297,128.5022,128.1763,128.2147,23083.0
2022-09-26 11:20:00,133.77,133.91,133.42,133.51,18808.0,128.1955,128.3297,127.8601,127.9463,18808.0
2022-09-26 11:30:00,133.52,133.6,133.38,133.57,24026.0,127.9559,128.0326,127.8218,128.0038,24026.0
2022-09-26 11:40:00,133.57,133.77,133.16,133.53,29760.0,128.0038,128.1955,127.6109,127.9655,29760.0
2022-09-26 11:50:00,133.53,134.27,133.4,134.16,21635.0,127.9655,128.6747,127.8409,128.5693,21635.0
2022-09-26 12:00:00,134.13,134.13,133.6,133.89,22470.0,128.5405,128.5405,128.0326,128.3105,22470.0
2022-09-26 12:10:00,133.87,133.98,133.81,133.88,13278.0,128.2913,128.3968,128.2338,128.3009,13278.0
2022-09-26 12:20:00,133.84,133.84,133.01,133.15,13449.0,128.2626,128.2626,127.4672,127.6014,13449.0
2022-09-26 12:30:00,133.07,133.14,132.71,132.94,6733.0,127.5247,127.5918,127.1797,127.4001,6733.0
2022-09-26 12:40:00,132.92,133.31,132.85,133.16,12108.0,127.3809,127.7547,127.3139,127.6109,12108.0
2022-09-26 12:50:00,133.2,133.63,133.2,133.57,16630.0,127.6493,128.0613,127.6493,128.0038,16630.0
2022-09-26 13:00:00,133.64,133.64,133.01,133.14,12537.0,128.0709,128.0709,127.4672,127.5918,12537.0
2022-09-26 13:10:00,133.13,133.14,132.63,132.84,23921.0,127.5822,127.5918,127.103,127.3043,23921.0
2022-09-26 13:20:00,132.82,132.88,132.39,132.58,23199.0,127.2851,127.3426,126.873,127.0551,23199.0
2022-09-26 13:30:00,132.63,133.27,132.61,133.18,20402.0,127.103,127.7164,127.0839,127.6301,20402.0
2022-09-26 13:40:00,133.15,133.37,132.98,133.27,16412.0,127.6014,127.8122,127.4384,127.7164,16412.0
2022-09-26 13:50:00,133.25,133.5,132.87,132.87,12236.0,127.6972,127.9368,127.333,127.333,12236.0
2022-09-26 14:00:00,132.81,133.5,132.81,133.38,20643.0,127.2755,127.9368,127.2755,127.8218,20643.0
2022-09-26 14:10:00,133.37,133.51,133.3,133.39,17058.0,127.8122,127.9463,127.7451,127.8314,17058.0
2022-09-26 14:20:00,133.37,133.49,133.08,133.08,16713.0,127.8122,127.9272,127.5343,127.5343,16713.0
2022-09-26 14:30:00,133.07,133.27,132.97,133.18,20661.0,127.5247,127.7164,127.4289,127.6301,20661.0
2022-09-26 14:40:00,133.22,133.82,133.0,133.7,26366.0,127.6684,128.2434,127.4576,128.1284,26366.0
2022-09-26 14:50:00,133.68,133.89,133.46,133.69,15266.0,128.1093,128.3105,127.8984,128.1188,15266.0
2022-09-26 15:00:00,133.77,134.12,133.71,134.12,26706.0,128.1955,128.5309,128.138,128.5309,26706.0
2022-09-26 15:10:00,134.15,134.17,133.47,133.81,26344.0,128.5597,128.5788,127.908,128.2338,26344.0
2022-09-26 15:20:00,133.77,133.9,133.49,133.77,11805.0,128.1955,128.3201,127.9272,128.1955,11805.0
2022-09-26 15:30:00,133.73,133.99,133.48,133.77,29069.0,128.1572,128.4063,127.9176,128.1955,29069.0
2022-09-26 15:40:00,133.75,134.24,133.62,134.15,51789.0,128.1763,128.6459,128.0518,128.5597,51789.0
2022-09-26 15:50:00,134.12,134.55,133.44,133.6,140419.0,128.5309,128.943,127.8793,128.0326,140419.0
2022-09-27 09:30:00,135.01,135.41,134.21,135.13,37587.0,129.3838,129.7672,128.6172,129.4988,37587.0
2022-09-27 09:40:00,135.09,135.32,134.21,134.21,24412.0,129.4605,129.6809,128.6172,128.6172,24412.0
2022-09-27 09:50:00,134.1,134.57,133.93,134.25,7958.0,128.5118,128.9622,128.3488,128.6555,7958.0
2022-09-27 10:00:00,134.23,134.32,133.24,133.59,21372.0,128.6363,128.7226,127.6876,128.023,21372.0
2022-09-27 10:10:00,133.64,134.05,133.24,133.54,12300.0,128.0709,128.4638,127.6876,127.9751,12300.0
2022-09-27 10:20:00,133.54,134.21,133.54,133.65,15949.0,127.9751,128.6172,127.9751,128.0805,15949.0
2022-09-27 10:30:00,133.74,134.21,133.74,133.81,43463.0,128.1668,128.6172,128.1668,128.2338,43463.0
2022-09-27 10:40:00,133.83,134.38,133.63,134.31,41889.0,128.253,128.7801,128.0613,128.713,41889.0
2022-09-27 10:50:00,134.32,134.32,133.86,133.92,29928.0,128.7226,128.7226,128.2818,128.3393,29928.0
2022-09-27 11:00:00,133.91,134.14,133.48,134.0,19538.0,128.3297,128.5501,127.9176,128.4159,19538.0
2022-09-27 11:10:00,134.02,134.02,133.56,133.67,22565.0,128.4351,128.4351,127.9943,128.0997,22565.0
2022-09-27 11:20:00,133.66,133.72,132.34,132.48,28566.0,128.0901,128.1476,126.8251,126.9593,28566.0
2022-09-27 11:30:00,132.46,132.88,132.24,132.73,43218.0,126.9401,127.3426,126.7293,127.1989,43218.0
2022-09-27 11:40:00,132.74,132.87,132.4,132.4,19937.0,127.2084,127.333,126.8826,126.8826,19937.0
2022-09-27 11:50:00,132.44,132.56,131.94,131.95,28956.0,126.9209,127.0359,126.4418,126.4514,28956.0
2022-09-27 12:00:00,131.94,132.03,131.56,131.68,37271.0,126.4418,126.528,126.0776,126.1926,37271.0
2022-09-27 12:10:00,131.68,131.68,130.84,130.86,33518.0,126.1926,126.1926,125.3876,125.4068,33518.0
2022-09-27 12:20:00,130.83,131.3,130.83,131.06,16294.0,125.378,125.8284,125.378,125.5984,16294.0
2022-09-27 12:30:00,131.02,131.33,130.82,130.87,15332.0,125.5601,125.8572,125.3684,125.4164,15332.0
2022-09-27 12:40:00,130.78,131.07,130.68,131.02,28765.0,125.3301,125.608,125.2343,125.5601,28765.0
2022-09-27 12:50:00,131.01,131.34,130.7,131.19,18074.0,125.5505,125.8668,125.2534,125.723,18074.0
2022-09-27 13:00:00,131.19,131.19,130.67,130.83,28958.0,125.723,125.723,125.2247,125.378,28958.0
2022-09-27 13:10:00,130.71,130.77,130.49,130.76,23934.0,125.263,125.3205,125.0522,125.3109,23934.0
2022-09-27 13:20:00,130.75,130.75,130.36,130.38,23361.0,125.3014,125.3014,124.9276,124.9468,23361.0
2022-09-27 13:30:00,130.38,131.02,129.93,129.97,53458.0,124.9468,125.5601,124.5155,124.5539,53458.0
2022-09-27 13:40:00,129.95,130.42,129.85,130.29,21422.0,124.5347,124.9851,124.4389,124.8605,21422.0
2022-09-27 13:50:00,130.29,130.38,129.98,130.34,23922.0,124.8605,124.9468,124.5635,124.9085,23922.0
2022-09-27 14:00:00,130.31,130.62,130.26,130.32,16518.0,124.8797,125.1768,124.8318,124.8893,16518.0
2022-09-27 14:10:00,130.33,130.35,130.05,130.19,21686.0,124.8989,124.918,124.6305,124.7647,21686.0
2022-09-27 14:20:00,130.17,130.51,130.08,130.51,14379.0,124.7455,125.0714,124.6593,125.0714,14379.0
2022-09-27 14:30:00,130.51,131.09,130.36,131.05,14223.0,125.0714,125.6272,124.9276,125.5889,14223.0
2022-09-27 14:40:00,131.14,131.64,131.0,131.62,31086.0,125.6751,126.1543,125.5409,126.1351,31086.0
2022-09-27 14:50:00,131.6,131.65,131.29,131.29,29855.0,126.1159,126.1639,125.8189,125.8189,29855.0
2022-09-27 15:00:00,131.29,131.29,130.78,131.18,38237.0,125.8189,125.8189,125.3301,125.7134,38237.0
2022-09-27 15:10:00,131.12,131.16,130.66,131.06,38756.0,125.6559,125.6943,125.2151,125.5984,38756.0
2022-09-27 15:20:00,131.06,131.25,130.79,130.98,36971.0,125.5984,125.7805,125.3397,125.5218,36971.0
2022-09-27 15:30:00,130.98,131.04,130.41,130.69,55734.0,125.5218,125.5793,124.9755,125.2439,55734.0
2022-09-27 15:40:00,130.67,131.15,130.63,131.0,50089.0,125.2247,125.6847,125.1864,125.5409,50089.0
2022-09-27 15:50:00,130.96,131.47,130.96,131.34,140829.0,125.5026,125.9914,125.5026,125.8668,140829.0
2022-09-28 09:30:00,132.39,132.39,131.62,131.98,32548.0,126.873,126.873,126.1351,126.4801,32548.0
2022-09-28 09:40:00,131.98,132.21,131.57,131.93,17220.0,126.4801,126.7005,126.0872,126.4322,17220.0
2022-09-28 09:50:00,131.88,132.44,131.85,132.13,23093.0,126.3843,126.9209,126.3555,126.6239,23093.0
2022-09-28 10:00:00,132.09,132.92,131.33,131.38,14845.0,126.5855,127.3809,125.8572,125.9051,14845.0
2022-09-28 10:10:00,131.43,131.88,131.4,131.69,13063.0,125.953,126.3843,125.9243,126.2022,13063.0
2022-09-28 10:20:00,131.76,132.45,131.74,132.45,20352.0,126.2693,126.9305,126.2501,126.9305,20352.0
2022-09-28 10:30:00,132.48,132.48,132.0,132.06,85538.0,126.9593,126.9593,126.4993,126.5568,85538.0
2022-09-28 10:40:00,132.07,132.78,132.0,132.47,38671.0,126.5664,127.2468,126.4993,126.9497,38671.0
2022-09-28 10:50:00,132.5,132.5,132.07,132.21,32419.0,126.9784,126.9784,126.5664,126.7005,32419.0
2022-09-28 11:00:00,132.17,132.17,131.67,131.79,106344.0,126.6622,126.6622,126.183,126.298,106344.0
2022-09-28 11:10:00,131.81,132.54,131.75,132.38,43381.0,126.3172,127.0168,126.2597,126.8634,43381.0
2022-09-28 11:20:00,132.41,132.85,132.31,132.31,32514.0,126.8922,127.3139,126.7964,126.7964,32514.0
2022-09-28 11:30:00,132.34,132.68,132.24,132.36,27401.0,126.8251,127.1509,126.7293,126.8443,27401.0
2022-09-28 11:40:00,132.4,132.69,132.13,132.57,17171.0,126.8826,127.1605,126.6239,127.0455,17171.0
2022-09-28 11:50:00,132.58,132.9,132.55,132.84,20163.0,127.0551,127.3618,127.0264,127.3043,20163.0
2022-09-28 12:00:00,132.84,133.17,132.77,133.09,23713.0,127.3043,127.6205,127.2372,127.5439,23713.0
2022-09-28 12:10:00,133.11,133.5,133.09,133.32,17399.0,127.563,127.9368,127.5439,127.7643,17399.0
2022-09-28 12:20:00,133.37,133.42,132.97,133.03,23714.0,127.8122,127.8601,127.4289,127.4864,23714.0
2022-09-28 12:30:00,133.04,133.11,132.82,132.84,14947.0,127.4959,127.563,127.2851,127.3043,14947.0
2022-09-28 12:40:00,132.84,133.34,132.79,133.2,20901.0,127.3043,127.7834,127.2564,127.6493,20901.0
2022-09-28 12:50:00,133.21,133.34,133.07,133.29,13096.0,127.6589,127.7834,127.5247,127.7355,13096.0
2022-09-28 13:00:00,133.33,133.63,133.09,133.57,14844.0,127.7739,128.0613,127.5439,128.0038,14844.0
2022-09-28 13:10:00,133.55,133.67,133.47,133.67,17537.0,127.9847,128.0997,127.908,128.0997,17537.0
2022-09-28 13:20:00,133.59,133.64,133.3,133.34,7620.0,128.023,128.0709,127.7451,127.7834,7620.0
2022-09-28 13:30:00,133.24,133.4,133.2,133.27,13972.0,127.6876,127.8409,127.6493,127.7164,13972.0
2022-09-28 13:40:00,133.27,133.52,133.15,133.27,22303.0,127.7164,127.9559,127.6014,127.7164,22303.0
2022-09-28 13:50:00,133.25,133.47,133.08,133.42,17989.0,127.6972,127.908,127.5343,127.8601,17989.0
2022-09-28 14:00:00,133.43,133.51,133.29,133.43,13309.0,127.8697,127.9463,127.7355,127.8697,13309.0
2022-09-28 14:10:00,133.4,133.51,133.17,133.19,14745.0,127.8409,127.9463,127.6205,127.6397,14745.0
2022-09-28 14:20:00,133.19,133.2,132.76,132.93,72363.0,127.6397,127.6493,127.2276,127.3905,72363.0
2022-09-28 14:30:00,132.96,133.68,132.96,133.64,19579.0,127.4193,128.1093,127.4193,128.0709,19579.0
2022-09-28 14:40:00,133.62,133.62,133.36,133.5,14066.0,128.0518,128.0518,127.8026,127.9368,14066.0
2022-09-28 14:50:00,133.52,133.65,133.52,133.59,19438.0,127.9559,128.0805,127.9559,128.023,19438.0
2022-09-28 15:00:00,133.57,134.16,133.52,134.06,20191.0,128.0038,128.5693,127.9559,128.4734,20191.0
2022-09-28 15:10:00,134.01,134.14,133.93,133.98,17987.0,128.4255,128.5501,128.3488,128.3968,17987.0
2022-09-28 15:20:00,133.99,134.37,133.9,134.21,20316.0,128.4063,128.7705,128.3201,128.6172,20316.0
2022-09-28 15:30:00,134.23,134.59,134.19,134.25,62272.0,128.6363,128.9813,128.598,128.6555,62272.0
2022-09-28 15:40:00,134.25,134.48,134.22,134.29,142949.0,128.6555,128.8759,128.6268,128.6938,142949.0
2022-09-28 15:50:00,134.24,134.33,133.86,133.92,188633.0,128.6459,128.7322,128.2818,128.3393,188633.0
2022-09-29 09:30:00,132.29,133.55,132.03,132.22,48618.0,126.7772,127.9847,126.528,126.7101,48618.0
2022-09-29 09:40:00,132.26,132.47,131.6,131.99,84438.0,126.7484,126.9497,126.1159,126.4897,84438.0
2022-09-29 09:50:00,131.94,132.25,131.8,132.01,62785.0,126.4418,126.7389,126.3076,126.5089,62785.0
2022-09-29 10:00:00,131.97,131.99,131.33,131.86,19237.0,126.4705,126.4897,125.8572,126.3651,19237.0
2022-09-29 10:10:00,131.81,131.93,131.42,131.62,20683.0,126.3172,126.4322,125.9434,126.1351,20683.0
2022-09-29 10:20:00,131.56,132.15,131.46,131.88,35939.0,126.0776,126.643,125.9818,126.3843,35939.0
2022-09-29 10:30:00,131.81,131.81,131.21,131.8,21959.0,126.3172,126.3172,125.7422,126.3076,21959.0
2022-09-29 10:40:00,131.76,132.3,131.74,132.21,28486.0,126.2693,126.7868,126.2501,126.7005,28486.0
2022-09-29 10:50:00,132.21,132.75,132.21,132.55,43196.0,126.7005,127.218,126.7005,127.0264,43196.0
2022-09-29 11:00:00,132.48,133.16,132.41,133.08,26482.0,126.9593,127.6109,126.8922,127.5343,26482.0
2022-09-29 11:10:00,133.08,133.11,132.73,132.87,28427.0,127.5343,127.563,127.1989,127.333,28427.0
2022-09-29 11:20:00,132.87,132.88,132.29,132.5,34039.0,127.333,127.3426,126.7772,126.9784,34039.0
2022-09-29 11:30:00,132.5,132.84,132.26,132.69,28963.0,126.9784,127.3043,126.7484,127.1605,28963.0
2022-09-29 11:40:00,132.72,132.97,132.59,132.97,12005.0,127.1893,127.4289,127.0647,127.4289,12005.0
2022-09-29 11:50:00,132.98,133.42,132.93,133.16,22227.0,127.4384,127.8601,127.3905,127.6109,22227.0
2022-09-29 12:00:00,133.16,133.55,133.0,133.55,54759.0,127.6109,127.9847,127.4576,127.9847,54759.0
2022-09-29 12:10:00,133.53,133.56,133.01,133.12,83224.0,127.9655,127.9943,127.4672,127.5726,83224.0
2022-09-29 12:20:00,133.09,133.12,132.7,132.87,31375.0,127.5439,127.5726,127.1701,127.333,31375.0
2022-09-29 12:30:00,132.87,133.21,132.84,133.15,24793.0,127.333,127.6589,127.3043,127.6014,24793.0
2022-09-29 12:40:00,133.12,133.3,133.02,133.09,75186.0,127.5726,127.7451,127.4768,127.5439,75186.0
2022-09-29 12:50:00,133.07,133.17,132.75,132.88,19649.0,127.5247,127.6205,127.218,127.3426,19649.0
2022-09-29 13:00:00,132.82,132.82,132.55,132.64,36406.0,127.2851,127.2851,127.0264,127.1126,36406.0
2022-09-29 13:10:00,132.62,132.94,132.61,132.65,18681.0,127.0934,127.4001,127.0839,127.1222,18681.0
2022-09-29 13:20:00,132.66,132.89,132.54,132.79,24559.0,127.1318,127.3522,127.0168,127.2564,24559.0
2022-09-29 13:30:00,132.76,133.18,132.64,133.14,29421.0,127.2276,127.6301,127.1126,127.5918,29421.0
2022-09-29 13:40:00,133.14,133.14,132.86,133.04,51269.0,127.5918,127.5918,127.3234,127.4959,51269.0
2022-09-29 13:50:00,133.07,133.08,132.52,132.55,22324.0,127.5247,127.5343,126.9976,127.0264,22324.0
2022-09-29 14:00:00,132.56,132.8,132.35,132.8,20517.0,127.0359,127.2659,126.8347,127.2659,20517.0
2022-09-29 14:10:00,132.83,132.85,132.51,132.57,20872.0,127.2947,127.3139,126.988,127.0455,20872.0
2022-09-29 14:20:00,132.55,133.01,132.52,132.91,24701.0,127.0264,127.4672,126.9976,127.3714,24701.0
2022-09-29 14:30:00,132.92,133.41,132.87,133.28,30630.0,127.3809,127.8505,127.333,127.7259,30630.0
2022-09-29 14:40:00,133.28,133.3,133.0,133.04,35047.0,127.7259,127.7451,127.4576,127.4959,35047.0
2022-09-29 14:50:00,133.04,133.06,132.67,132.67,24295.0,127.4959,127.5151,127.1414,127.1414,24295.0
2022-09-29 15:00:00,132.69,132.99,132.67,132.72,31667.0,127.1605,127.448,127.1414,127.1893,31667.0
2022-09-29 15:10:00,132.72,133.28,132.62,133.25,30020.0,127.1893,127.7259,127.0934,127.6972,30020.0
2022-09-29 15:20:00,133.2,133.32,132.99,133.1,52668.0,127.6493,127.7643,127.448,127.5534,52668.0
2022-09-29 15:30:00,133.12,134.18,133.05,133.91,80122.0,127.5726,128.5884,127.5055,128.3297,80122.0
2022-09-29 15:40:00,133.98,134.2,133.68,133.73,174276.0,128.3968,128.6076,128.1093,128.1572,174276.0
2022-09-29 15:50:00,133.73,134.31,133.73,134.14,251321.0,128.1572,128.713,128.1572,128.5501,251321.0
2022-09-30 09:30:00,134.17,134.9,132.53,132.92,89680.0,128.5788,129.2784,127.0072,127.3809,89680.0
2022-09-30 09:40:00,132.91,134.37,132.9,133.99,40123.0,127.3714,128.7705,127.3618,128.4063,40123.0
2022-09-30 09:50:00,134.12,135.47,134.06,135.26,27578.0,128.5309,129.8247,128.4734,129.6234,27578.0
2022-09-30 10:00:00,135.26,135.26,134.66,134.96,21864.0,129.6234,129.6234,129.0484,129.3359,21864.0
2022-09-30 10:10:00,134.87,135.38,134.53,135.07,31063.0,129.2497,129.7384,128.9238,129.4413,31063.0
2022-09-30 10:20:00,134.98,135.3,134.67,135.03,31223.0,129.3551,129.6618,129.058,129.403,31223.0
2022-09-30 10:30:00,135.03,135.21,134.91,135.02,21740.0,129.403,129.5755,129.288,129.3934,21740.0
2022-09-30 10:40:00,134.99,135.22,134.87,135.17,21113.0,129.3647,129.5851,129.2497,129.5372,21113.0
2022-09-30 10:50:00,135.23,135.44,134.91,135.0,18018.0,129.5947,129.7959,129.288,129.3743,18018.0
2022-09-30 11:00:00,135.01,135.79,134.93,135.76,23692.0,129.3838,130.1313,129.3072,130.1026,23692.0
2022-09-30 11:10:00,135.69,136.02,135.58,135.93,28242.0,130.0355,130.3518,129.9301,130.2655,28242.0
2022-09-30 11:20:00,135.96,136.27,135.87,136.03,28474.0,130.2943,130.5913,130.208,130.3613,28474.0
2022-09-30 11:30:00,135.98,136.17,135.79,135.79,40137.0,130.3134,130.4955,130.1313,130.1313,40137.0
2022-09-30 11:40:00,135.85,135.85,135.17,135.41,20573.0,130.1888,130.1888,129.5372,129.7672,20573.0
2022-09-30 11:50:00,135.41,135.41,135.16,135.37,41049.0,129.7672,129.7672,129.5276,129.7288,41049.0
2022-09-30 12:00:00,135.32,135.32,134.82,134.85,21740.0,129.6809,129.6809,129.2018,129.2305,21740.0
2022-09-30 12:10:00,134.79,135.24,134.77,135.18,21285.0,129.173,129.6043,129.1538,129.5468,21285.0
2022-09-30 12:20:00,135.14,135.16,134.67,134.94,13430.0,129.5084,129.5276,129.058,129.3168,13430.0
2022-09-30 12:30:00,134.86,135.28,134.86,135.27,19790.0,129.2401,129.6426,129.2401,129.633,19790.0
2022-09-30 12:40:00,135.28,135.31,135.13,135.28,13842.0,129.6426,129.6713,129.4988,129.6426,13842.0
2022-09-30 12:50:00,135.29,135.33,135.09,135.26,16380.0,129.6522,129.6905,129.4605,129.6234,16380.0
2022-09-30 13:00:00,135.26,135.44,135.2,135.36,32930.0,129.6234,129.7959,129.5659,129.7193,32930.0
2022-09-30 13:10:00,135.36,135.51,135.11,135.24,54930.0,129.7193,129.863,129.4797,129.6043,54930.0
2022-09-30 13:20:00,135.23,135.41,135.1,135.34,30001.0,129.5947,129.7672,129.4701,129.7001,30001.0
2022-09-30 13:30:00,135.34,135.39,134.98,134.98,30977.0,129.7001,129.748,129.3551,129.3551,30977.0
2022-09-30 13:40:00,134.99,135.0,134.53,134.54,24546.0,129.3647,129.3743,128.9238,128.9334,24546.0
2022-09-30 13:50:00,134.53,134.99,134.48,134.88,23595.0,128.9238,129.3647,128.8759,129.2593,23595.0
2022-09-30 14:00:00,134.89,134.93,134.62,134.77,51506.0,129.2688,129.3072,129.0101,129.1538,51506.0
2022-09-30 14:10:00,134.74,134.98,134.73,134.82,21454.0,129.1251,129.3551,129.1155,129.2018,21454.0
2022-09-30 14:20:00,134.79,134.88,134.29,134.47,22604.0,129.173,129.2593,128.6938,128.8663,22604.0
2022-09-30 14:30:00,134.48,134.62,134.31,134.47,23829.0,128.8759,129.0101,128.713,128.8663,23829.0
2022-09-30 14:40:00,134.46,134.49,133.98,134.19,17138.0,128.8568,128.8855,128.3968,128.598,17138.0
2022-09-30 14:50:00,134.2,134.29,133.85,133.98,23261.0,128.6076,128.6938,128.2722,128.3968,23261.0
2022-09-30 15:00:00,133.9,134.5,133.9,134.2,19569.0,128.3201,128.8951,128.3201,128.6076,19569.0
2022-09-30 15:10:00,134.18,134.4,133.92,134.29,27797.0,128.5884,128.7993,128.3393,128.6938,27797.0
2022-09-30 15:20:00,134.29,134.4,133.9,134.37,43297.0,128.6938,128.7993,128.3201,128.7705,43297.0
2022-09-30 15:30:00,134.39,134.66,134.03,134.24,110146.0,128.7897,129.0484,128.4447,128.6459,110146.0
2022-09-30 15:40:00,134.15,134.54,134.15,134.34,78599.0,128.5597,128.9334,128.5597,128.7418,78599.0
2022-09-30 15:50:00,134.32,134.32,133.26,133.51,388219.0,128.7226,128.7226,127.7068,127.9463,388219.0
2022-10-03 09:30:00,134.48,135.09,134.03,134.24,50528.0,128.8759,129.4605,128.4447,128.6459,50528.0
2022-10-03 09:40:00,134.32,135.24,133.88,135.17,30374.0,128.7226,129.6043,128.3009,129.5372,30374.0
2022-10-03 09:50:00,135.01,135.53,134.84,135.11,22490.0,129.3838,129.8822,129.2209,129.4797,22490.0
2022-10-03 10:00:00,135.43,137.18,135.39,136.86,22961.0,129.7863,131.4634,129.748,131.1567,22961.0
2022-10-03 10:10:00,136.94,137.63,136.92,137.5,37504.0,131.2334,131.8947,131.2142,131.7701,37504.0
2022-10-03 10:20:00,137.54,138.17,137.54,137.69,9912.0,131.8084,132.4122,131.8084,131.9522,9912.0
2022-10-03 10:30:00,137.7,137.7,137.27,137.31,9888.0,131.9617,131.9617,131.5497,131.588,9888.0
2022-10-03 10:40:00,137.33,137.5,137.13,137.43,16360.0,131.6072,131.7701,131.4155,131.703,16360.0
2022-10-03 10:50:00,137.4,137.95,137.34,137.43,20682.0,131.6742,132.2013,131.6167,131.703,20682.0
2022-10-03 11:00:00,137.45,137.89,137.45,137.89,12105.0,131.7222,132.1438,131.7222,132.1438,12105.0
2022-10-03 11:10:00,137.87,138.12,137.66,137.83,17179.0,132.1247,132.3642,131.9234,132.0863,17179.0
2022-10-03 11:20:00,137.83,138.11,137.8,138.11,26928.0,132.0863,132.3547,132.0576,132.3547,26928.0
2022-10-03 11:30:00,138.11,138.35,137.96,138.07,33134.0,132.3547,132.5847,132.2109,132.3163,33134.0
2022-10-03 11:40:00,137.95,137.96,137.56,137.87,18635.0,132.2013,132.2109,131.8276,132.1247,18635.0
2022-10-03 11:50:00,137.94,138.03,137.57,137.83,37708.0,132.1917,132.278,131.8372,132.0863,37708.0
2022-10-03 12:00:00,137.84,138.18,137.76,138.13,8976.0,132.0959,132.4217,132.0192,132.3738,8976.0
2022-10-03 12:10:00,138.19,138.3,137.91,137.94,20770.0,132.4313,132.5367,132.163,132.1917,20770.0
2022-10-03 12:20:00,137.88,138.1,137.68,137.71,20676.0,132.1342,132.3451,131.9426,131.9713,20676.0
2022-10-03 12:30:00,137.65,137.85,137.55,137.65,9290.0,131.9138,132.1055,131.818,131.9138,9290.0
2022-10-03 12:40:00,137.68,137.94,137.52,137.92,19768.0,131.9426,132.1917,131.7892,132.1726,19768.0
2022-10-03 12:50:00,137.91,138.03,137.76,137.94,15873.0,132.163,132.278,132.0192,132.1917,15873.0
2022-10-03 13:00:00,137.98,138.2,137.89,138.15,10542.0,132.2301,132.4409,132.1438,132.393,10542.0
2022-10-03 13:10:00,138.1,138.1,137.62,137.9,18426.0,132.3451,132.3451,131.8851,132.1534,18426.0
2022-10-03 13:20:00,137.89,138.17,137.89,138.06,8538.0,132.1438,132.4122,132.1438,132.3067,8538.0
2022-10-03 13:30:00,138.08,138.38,138.08,138.17,9350.0,132.3259,132.6134,132.3259,132.4122,9350.0
2022-10-03 13:40:00,138.13,138.4,138.1,138.3,11386.0,132.3738,132.6326,132.3451,132.5367,11386.0
2022-10-03 13:50:00,138.23,138.31,138.16,138.31,12518.0,132.4697,132.5463,132.4026,132.5463,12518.0
2022-10-03 14:00:00,138.31,138.89,138.29,138.81,20937.0,132.5463,133.1022,132.5272,133.0255,20937.0
2022-10-03 14:10:00,138.82,138.96,138.79,138.95,20216.0,133.0351,133.1692,133.0063,133.1597,20216.0
2022-10-03 14:20:00,138.92,139.21,138.92,139.2,38075.0,133.1309,133.4088,133.1309,133.3992,38075.0
2022-10-03 14:30:00,139.16,139.22,139.05,139.18,30742.0,133.3609,133.4184,133.2555,133.3801,30742.0
2022-10-03 14:40:00,139.26,139.4,139.06,139.15,18506.0,133.4567,133.5909,133.2651,133.3513,18506.0
2022-10-03 14:50:00,139.16,139.42,139.13,139.23,18128.0,133.3609,133.6101,133.3322,133.428,18128.0
2022-10-03 15:00:00,139.25,139.28,139.03,139.19,13071.0,133.4472,133.4759,133.2363,133.3897,13071.0
2022-10-03 15:10:00,139.17,139.17,138.75,138.89,23365.0,133.3705,133.3705,132.968,133.1022,23365.0
2022-10-03 15:20:00,138.89,139.09,138.84,138.98,14568.0,133.1022,133.2938,133.0542,133.1884,14568.0
2022-10-03 15:30:00,138.95,138.99,138.33,138.43,67582.0,133.1597,133.198,132.5655,132.6613,67582.0
2022-10-03 15:40:00,138.4,138.41,138.05,138.09,57101.0,132.6326,132.6422,132.2972,132.3355,57101.0
2022-10-03 15:50:00,138.13,138.13,137.64,137.81,152684.0,132.3738,132.3738,131.9042,132.0672,152684.0
2022-10-04 09:30:00,140.79,142.91,140.65,142.81,80576.0,134.923,136.9546,134.7888,136.8588,80576.0
2022-10-04 09:40:00,142.7,142.88,142.1,142.11,36022.0,136.7534,136.9259,136.1784,136.188,36022.0
2022-10-04 09:50:00,141.99,142.44,141.99,142.28,23729.0,136.073,136.5042,136.073,136.3509,23729.0
2022-10-04 10:00:00,142.28,142.84,142.17,142.32,28502.0,136.3509,136.8875,136.2455,136.3892,28502.0
2022-10-04 10:10:00,142.33,142.62,142.21,142.45,47794.0,136.3988,136.6767,136.2838,136.5138,47794.0
2022-10-04 10:20:00,142.43,142.68,142.19,142.54,29400.0,136.4946,136.7342,136.2646,136.6001,29400.0
2022-10-04 10:30:00,142.53,142.6,142.32,142.53,72057.0,136.5905,136.6575,136.3892,136.5905,72057.0
2022-10-04 10:40:00,142.53,142.68,142.12,142.25,59158.0,136.5905,136.7342,136.1976,136.3221,59158.0
2022-10-04 10:50:00,142.27,142.46,141.93,142.37,46313.0,136.3413,136.5234,136.0155,136.4371,46313.0
2022-10-04 11:00:00,142.4,143.01,142.39,142.88,11387.0,136.4659,137.0505,136.4563,136.9259,11387.0
2022-10-04 11:10:00,142.83,142.92,142.46,142.92,16064.0,136.878,136.9642,136.5234,136.9642,16064.0
2022-10-04 11:20:00,142.94,143.08,142.79,142.87,11132.0,136.9834,137.1175,136.8396,136.9163,11132.0
2022-10-04 11:30:00,142.95,143.08,142.58,142.7,22882.0,136.993,137.1175,136.6384,136.7534,22882.0
2022-10-04 11:40:00,142.67,142.71,142.42,142.47,14643.0,136.7246,136.763,136.4851,136.533,14643.0
2022-10-04 11:50:00,142.53,142.75,142.38,142.62,18301.0,136.5905,136.8013,136.4467,136.6767,18301.0
2022-10-04 12:00:00,142.64,142.67,142.56,142.58,15535.0,136.6959,136.7246,136.6192,136.6384,15535.0
2022-10-04 12:10:00,142.59,142.94,142.49,142.9,45728.0,136.648,136.9834,136.5521,136.945,45728.0
2022-10-04 12:20:00,142.9,142.91,142.61,142.7,10060.0,136.945,136.9546,136.6671,136.7534,10060.0
2022-10-04 12:30:00,142.71,142.87,142.66,142.73,15629.0,136.763,136.9163,136.715,136.7821,15629.0
2022-10-04 12:40:00,142.74,142.75,142.29,142.35,9195.0,136.7917,136.8013,136.3605,136.418,9195.0
2022-10-04 12:50:00,142.31,142.55,142.25,142.55,9463.0,136.3796,136.6096,136.3221,136.6096,9463.0
2022-10-04 13:00:00,142.54,142.65,142.34,142.49,9587.0,136.6001,136.7055,136.4084,136.5521,9587.0
2022-10-04 13:10:00,142.45,142.6,142.06,142.09,18391.0,136.5138,136.6575,136.1401,136.1688,18391.0
2022-10-04 13:20:00,142.03,142.38,141.98,142.33,9532.0,136.1113,136.4467,136.0634,136.3988,9532.0
2022-10-04 13:30:00,142.34,142.52,142.25,142.35,15520.0,136.4084,136.5809,136.3221,136.418,15520.0
2022-10-04 13:40:00,142.34,142.61,142.34,142.53,28033.0,136.4084,136.6671,136.4084,136.5905,28033.0
2022-10-04 13:50:00,142.53,143.0,142.51,142.86,36248.0,136.5905,137.0409,136.5713,136.9067,36248.0
2022-10-04 14:00:00,142.86,143.02,142.85,142.98,8589.0,136.9067,137.06,136.8971,137.0217,8589.0
2022-10-04 14:10:00,142.99,143.15,142.93,143.0,20357.0,137.0313,137.1846,136.9738,137.0409,20357.0
2022-10-04 14:20:00,142.98,143.05,142.69,142.69,15478.0,137.0217,137.0888,136.7438,136.7438,15478.0
2022-10-04 14:30:00,142.64,142.99,142.63,142.82,45046.0,136.6959,137.0313,136.6863,136.8684,45046.0
2022-10-04 14:40:00,142.83,143.41,142.83,143.38,21189.0,136.878,137.4338,136.878,137.405,21189.0
2022-10-04 14:50:00,143.41,143.53,143.34,143.44,22918.0,137.4338,137.5488,137.3667,137.4625,22918.0
2022-10-04 15:00:00,143.44,143.44,142.96,143.0,23267.0,137.4625,137.4625,137.0025,137.0409,23267.0
2022-10-04 15:10:00,142.91,142.95,142.62,142.86,13896.0,136.9546,136.993,136.6767,136.9067,13896.0
2022-10-04 15:20:00,142.86,143.07,142.65,143.01,36625.0,136.9067,137.108,136.7055,137.0505,36625.0
2022-10-04 15:30:00,142.93,143.38,142.77,143.28,27922.0,136.9738,137.405,136.8205,137.3092,27922.0
2022-10-04 15:40:00,143.28,143.36,143.1,143.36,41667.0,137.3092,137.3859,137.1367,137.3859,41667.0
2022-10-04 15:50:00,143.4,143.61,143.25,143.49,120813.0,137.4242,137.6255,137.2805,137.5105,120813.0
2022-10-05 09:30:00,142.12,143.33,141.88,142.71,31001.0,136.1976,137.3571,135.9676,136.763,31001.0
2022-10-05 09:40:00,142.84,143.15,142.56,142.89,21381.0,136.8875,137.1846,136.6192,136.9355,21381.0
2022-10-05 09:50:00,142.82,143.08,142.57,142.86,13691.0,136.8684,137.1175,136.6288,136.9067,13691.0
2022-10-05 10:00:00,142.79,142.99,142.41,142.5,28500.0,136.8396,137.0313,136.4755,136.5617,28500.0
2022-10-05 10:10:00,142.49,142.94,142.4,142.84,59704.0,136.5521,136.9834,136.4659,136.8875,59704.0
2022-10-05 10:20:00,142.87,143.45,142.84,143.24,20428.0,136.9163,137.4721,136.8875,137.2709,20428.0
2022-10-05 10:30:00,143.09,143.6,142.97,143.6,39429.0,137.1271,137.6159,137.0121,137.6159,39429.0
2022-10-05 10:40:00,143.6,143.87,143.2,143.37,37825.0,137.6159,137.8746,137.2325,137.3955,37825.0
2022-10-05 10:50:00,143.38,143.45,143.1,143.18,22325.0,137.405,137.4721,137.1367,137.2134,22325.0
2022-10-05 11:00:00,143.15,143.71,143.1,143.24,22811.0,137.1846,137.7213,137.1367,137.2709,22811.0
2022-10-05 11:10:00,143.24,143.82,143.17,143.82,18774.0,137.2709,137.8267,137.2038,137.8267,18774.0
2022-10-05 11:20:00,143.69,143.79,143.57,143.68,8844.0,137.7021,137.798,137.5871,137.6925,8844.0
2022-10-05 11:30:00,143.69,144.45,143.64,144.43,23852.0,137.7021,138.4305,137.6542,138.4113,23852.0
2022-10-05 11:40:00,144.44,144.64,144.26,144.39,19566.0,138.4209,138.6125,138.2484,138.373,19566.0
2022-10-05 11:50:00,144.41,144.62,144.31,144.31,24411.0,138.3921,138.5934,138.2963,138.2963,24411.0
2022-10-05 12:00:00,144.34,144.89,144.16,144.72,39270.0,138.325,138.8521,138.1525,138.6892,39270.0
2022-10-05 12:10:00,144.66,145.22,144.64,145.07,39423.0,138.6317,139.1684,138.6125,139.0246,39423.0
2022-10-05 12:20:00,145.05,145.18,144.75,145.15,48640.0,139.0055,139.13,138.718,139.1013,48640.0
2022-10-05 12:30:00,145.08,145.09,144.65,144.85,20420.0,139.0342,139.0438,138.6221,138.8138,20420.0
2022-10-05 12:40:00,144.8,145.26,144.73,145.25,18882.0,138.7659,139.2067,138.6988,139.1971,18882.0
2022-10-05 12:50:00,145.3,145.37,145.03,145.03,27668.0,139.245,139.3121,138.9863,138.9863,27668.0
2022-10-05 13:00:00,145.06,145.59,145.03,145.31,33780.0,139.015,139.523,138.9863,139.2546,33780.0
2022-10-05 13:10:00,145.37,145.57,145.2,145.57,21034.0,139.3121,139.5038,139.1492,139.5038,21034.0
2022-10-05 13:20:00,145.58,145.76,145.46,145.55,21190.0,139.5134,139.6859,139.3984,139.4846,21190.0
2022-10-05 13:30:00,145.55,145.55,145.08,145.28,26473.0,139.4846,139.4846,139.0342,139.2259,26473.0
2022-10-05 13:40:00,145.27,145.29,144.96,145.09,20111.0,139.2163,139.2355,138.9192,139.0438,20111.0
2022-10-05 13:50:00,145.08,145.19,144.66,144.72,76604.0,139.0342,139.1396,138.6317,138.6892,76604.0
2022-10-05 14:00:00,144.69,144.94,144.64,144.68,41003.0,138.6605,138.9,138.6125,138.6509,41003.0
2022-10-05 14:10:00,144.65,144.94,144.61,144.91,39993.0,138.6221,138.9,138.5838,138.8713,39993.0
2022-10-05 14:20:00,144.85,145.09,144.78,144.92,20608.0,138.8138,139.0438,138.7467,138.8809,20608.0
2022-10-05 14:30:00,144.94,145.04,144.67,144.93,7819.0,138.9,138.9959,138.6413,138.8905,7819.0
2022-10-05 14:40:00,144.93,145.14,144.89,144.96,15216.0,138.8905,139.0917,138.8521,138.9192,15216.0
2022-10-05 14:50:00,144.97,145.25,144.9,145.2,13369.0,138.9288,139.1971,138.8617,139.1492,13369.0
2022-10-05 15:00:00,145.22,145.52,145.22,145.3,19063.0,139.1684,139.4559,139.1684,139.245,19063.0
2022-10-05 15:10:00,145.27,145.71,145.18,145.57,16819.0,139.2163,139.6379,139.13,139.5038,16819.0
2022-10-05 15:20:00,145.6,145.77,145.52,145.55,23657.0,139.5325,139.6954,139.4559,139.4846,23657.0
2022-10-05 15:30:00,145.52,145.63,145.35,145.39,39725.0,139.4559,139.5613,139.293,139.3313,39725.0
2022-10-05 15:40:00,145.34,145.54,145.17,145.25,49231.0,139.2834,139.475,139.1205,139.1971,49231.0
2022-10-05 15:50:00,145.2,145.2,144.29,144.62,255295.0,139.1492,139.1492,138.2771,138.5934,255295.0
2022-10-06 09:30:00,143.99,144.28,143.24,144.08,86193.0,137.9896,138.2675,137.2709,138.0759,86193.0
2022-10-06 09:40:00,144.17,144.44,143.5,143.57,90210.0,138.1621,138.4209,137.52,137.5871,90210.0
2022-10-06 09:50:00,143.58,144.1,143.25,143.43,52365.0,137.5967,138.095,137.2805,137.453,52365.0
2022-10-06 10:00:00,143.43,143.5,143.05,143.24,116445.0,137.453,137.52,137.0888,137.2709,116445.0
2022-10-06 10:10:00,143.21,143.32,142.77,143.03,19862.0,137.2421,137.3475,136.8205,137.0696,19862.0
2022-10-06 10:20:00,143.04,143.15,142.67,142.74,39132.0,137.0792,137.1846,136.7246,136.7917,39132.0
2022-10-06 10:30:00,142.74,143.09,142.49,142.89,29503.0,136.7917,137.1271,136.5521,136.9355,29503.0
2022-10-06 10:40:00,142.91,143.35,142.67,143.35,21777.0,136.9546,137.3763,136.7246,137.3763,21777.0
2022-10-06 10:50:00,143.32,143.7,143.15,143.53,23441.0,137.3475,137.7117,137.1846,137.5488,23441.0
2022-10-06 11:00:00,143.54,143.54,142.98,143.36,33810.0,137.5584,137.5584,137.0217,137.3859,33810.0
2022-10-06 11:10:00,143.39,143.59,143.09,143.39,27516.0,137.4146,137.6063,137.1271,137.4146,27516.0
2022-10-06 11:20:00,143.41,143.51,143.11,143.34,24554.0,137.4338,137.5296,137.1463,137.3667,24554.0
2022-10-06 11:30:00,143.25,143.31,142.79,142.83,21704.0,137.2805,137.338,136.8396,136.878,21704.0
2022-10-06 11:40:00,142.79,143.28,142.68,143.15,15540.0,136.8396,137.3092,136.7342,137.1846,15540.0
2022-10-06 11:50:00,143.12,143.41,142.49,142.61,18052.0,137.1559,137.4338,136.5521,136.6671,18052.0
2022-10-06 12:00:00,142.57,142.66,142.44,142.46,30898.0,136.6288,136.715,136.5042,136.5234,30898.0
2022-10-06 12:10:00,142.53,142.73,142.39,142.7,18392.0,136.5905,136.7821,136.4563,136.7534,18392.0
2022-10-06 12:20:00,142.65,142.93,142.62,142.9,15504.0,136.7055,136.9738,136.6767,136.945,15504.0
2022-10-06 12:30:00,142.9,142.9,142.73,142.8,11502.0,136.945,136.945,136.7821,136.8492,11502.0
2022-10-06 12:40:00,142.82,143.03,142.74,142.89,15444.0,136.8684,137.0696,136.7917,136.9355,15444.0
2022-10-06 12:50:00,142.86,142.86,142.61,142.66,10546.0,136.9067,136.9067,136.6671,136.715,10546.0
2022-10-06 13:00:00,142.69,142.8,142.49,142.57,13082.0,136.7438,136.8492,136.5521,136.6288,13082.0
2022-10-06 13:10:00,142.55,142.88,142.54,142.69,27276.0,136.6096,136.9259,136.6001,136.7438,27276.0
2022-10-06 13:20:00,142.69,142.87,142.6,142.78,16352.0,136.7438,136.9163,136.6575,136.83,16352.0
2022-10-06 13:30:00,142.75,142.77,142.24,142.31,53110.0,136.8013,136.8205,136.3126,136.3796,53110.0
2022-10-06 13:40:00,142.31,142.65,142.3,142.45,37531.0,136.3796,136.7055,136.3701,136.5138,37531.0
2022-10-06 13:50:00,142.45,142.46,142.04,142.06,17150.0,136.5138,136.5234,136.1209,136.1401,17150.0
2022-10-06 14:00:00,142.05,142.1,141.74,141.75,28050.0,136.1305,136.1784,135.8334,135.843,28050.0
2022-10-06 14:10:00,141.77,141.99,141.64,141.86,26085.0,135.8621,136.073,135.7376,135.9484,26085.0
2022-10-06 14:20:00,141.83,142.1,141.8,142.02,18398.0,135.9196,136.1784,135.8909,136.1017,18398.0
2022-10-06 14:30:00,142.06,142.28,141.9,141.99,33283.0,136.1401,136.3509,135.9867,136.073,33283.0
2022-10-06 14:40:00,141.99,142.05,141.69,141.83,28031.0,136.073,136.1305,135.7855,135.9196,28031.0
2022-10-06 14:50:00,141.76,142.05,141.53,141.97,31343.0,135.8526,136.1305,135.6321,136.0538,31343.0
2022-10-06 15:00:00,141.97,142.0,141.64,141.85,49811.0,136.0538,136.0826,135.7376,135.9388,49811.0
2022-10-06 15:10:00,141.82,142.06,141.59,141.97,34058.0,135.9101,136.1401,135.6896,136.0538,34058.0
2022-10-06 15:20:00,141.96,142.4,141.92,142.4,38609.0,136.0442,136.4659,136.0059,136.4659,38609.0
2022-10-06 15:30:00,142.38,142.6,142.35,142.46,56793.0,136.4467,136.6575,136.418,136.5234,56793.0
2022-10-06 15:40:00,142.44,142.78,142.38,142.52,94098.0,136.5042,136.83,136.4467,136.5809,94098.0
2022-10-06 15:50:00,142.46,142.77,142.36,142.41,181954.0,136.5234,136.8205,136.4276,136.4755,181954.0
2022-10-07 09:30:00,140.43,140.64,138.91,139.16,60960.0,134.578,134.7792,133.1213,133.3609,60960.0
2022-10-07 09:40:00,139.16,139.63,138.06,138.12,41170.0,133.3609,133.8113,132.3067,132.3642,41170.0
2022-10-07 09:50:00,138.05,138.46,137.66,137.71,29686.0,132.2972,132.6901,131.9234,131.9713,29686.0
2022-10-07 10:00:00,137.69,137.77,137.21,137.34,28646.0,131.9522,132.0288,131.4922,131.6167,28646.0
2022-10-07 10:10:00,137.31,137.64,137.22,137.52,42133.0,131.588,131.9042,131.5017,131.7892,42133.0
2022-10-07 10:20:00,137.52,137.78,137.17,137.18,41953.0,131.7892,132.0384,131.4538,131.4634,41953.0
2022-10-07 10:30:00,137.22,137.56,137.08,137.36,38755.0,131.5017,131.8276,131.3676,131.6359,38755.0
2022-10-07 10:40:00,137.33,138.04,137.33,137.93,29169.0,131.6072,132.2876,131.6072,132.1822,29169.0
2022-10-07 10:50:00,137.83,137.83,137.26,137.33,18252.0,132.0863,132.0863,131.5401,131.6072,18252.0
2022-10-07 11:00:00,137.33,137.49,137.14,137.17,25759.0,131.6072,131.7605,131.4251,131.4538,25759.0
2022-10-07 11:10:00,137.12,137.23,136.71,136.71,12655.0,131.4059,131.5113,131.013,131.013,12655.0
2022-10-07 11:20:00,136.71,136.81,136.54,136.78,13571.0,131.013,131.1088,130.8501,131.0801,13571.0
2022-10-07 11:30:00,136.79,136.79,136.38,136.56,38900.0,131.0897,131.0897,130.6968,130.8692,38900.0
2022-10-07 11:40:00,136.52,136.61,136.12,136.19,20360.0,130.8309,130.9172,130.4476,130.5147,20360.0
2022-10-07 11:50:00,136.16,136.61,136.13,136.57,15093.0,130.4859,130.9172,130.4572,130.8788,15093.0
2022-10-07 12:00:00,136.58,136.79,136.47,136.66,12432.0,130.8884,131.0897,130.783,130.9651,12432.0
2022-10-07 12:10:00,136.64,136.77,136.48,136.5,14649.0,130.9459,131.0705,130.7926,130.8117,14649.0
2022-10-07 12:20:00,136.48,136.54,136.19,136.42,19929.0,130.7926,130.8501,130.5147,130.7351,19929.0
2022-10-07 12:30:00,136.43,136.44,136.11,136.22,44136.0,130.7447,130.7543,130.438,130.5434,44136.0
2022-10-07 12:40:00,136.22,136.32,136.15,136.2,52045.0,130.5434,130.6393,130.4763,130.5243,52045.0
2022-10-07 12:50:00,136.17,136.62,136.16,136.62,22761.0,130.4955,130.9267,130.4859,130.9267,22761.0
2022-10-07 13:00:00,136.61,136.68,136.44,136.63,21471.0,130.9172,130.9842,130.7543,130.9363,21471.0
2022-10-07 13:10:00,136.62,136.91,136.56,136.89,18482.0,130.9267,131.2047,130.8692,131.1855,18482.0
2022-10-07 13:20:00,136.83,136.93,136.67,136.67,10375.0,131.128,131.2238,130.9747,130.9747,10375.0
2022-10-07 13:30:00,136.65,136.77,136.55,136.75,17359.0,130.9555,131.0705,130.8597,131.0513,17359.0
2022-10-07 13:40:00,136.73,137.04,136.73,136.78,10419.0,131.0322,131.3292,131.0322,131.0801,10419.0
2022-10-07 13:50:00,136.81,136.95,136.74,136.85,13732.0,131.1088,131.243,131.0417,131.1472,13732.0
2022-10-07 14:00:00,136.79,137.0,136.76,136.92,22433.0,131.0897,131.2909,131.0609,131.2142,22433.0
2022-10-07 14:10:00,136.93,137.07,136.73,136.94,14844.0,131.2238,131.358,131.0322,131.2334,14844.0
2022-10-07 14:20:00,136.93,136.99,136.52,136.55,15179.0,131.2238,131.2813,130.8309,130.8597,15179.0
2022-10-07 14:30:00,136.54,136.6,136.43,136.46,7940.0,130.8501,130.9076,130.7447,130.7734,7940.0
2022-10-07 14:40:00,136.47,136.51,136.14,136.27,15145.0,130.783,130.8213,130.4668,130.5913,15145.0
2022-10-07 14:50:00,136.29,136.41,136.26,136.31,15733.0,130.6105,130.7255,130.5818,130.6297,15733.0
2022-10-07 15:00:00,136.36,136.68,136.34,136.63,20151.0,130.6776,130.9842,130.6584,130.9363,20151.0
2022-10-07 15:10:00,136.62,136.88,136.49,136.53,25420.0,130.9267,131.1759,130.8022,130.8405,25420.0
2022-10-07 15:20:00,136.48,136.57,136.1,136.27,20250.0,130.7926,130.8788,130.4284,130.5913,20250.0
2022-10-07 15:30:00,136.27,136.27,135.82,136.13,33752.0,130.5913,130.5913,130.1601,130.4572,33752.0
2022-10-07 15:40:00,136.07,136.54,136.06,136.28,33710.0,130.3997,130.8501,130.3901,130.6009,33710.0
2022-10-07 15:50:00,136.3,136.95,136.3,136.77,162696.0,130.6201,131.243,130.6201,131.0705,162696.0
2022-10-10 09:30:00,137.78,137.78,136.02,136.26,61424.0,132.0384,132.0384,130.3518,130.5818,61424.0
2022-10-10 09:40:00,136.44,137.11,136.06,136.06,15402.0,130.7543,131.3963,130.3901,130.3901,15402.0
2022-10-10 09:50:00,136.06,136.39,135.54,135.65,40531.0,130.3901,130.7063,129.8918,129.9972,40531.0
2022-10-10 10:00:00,135.65,136.38,135.65,136.08,34265.0,129.9972,130.6968,129.9972,130.4093,34265.0
2022-10-10 10:10:00,136.14,136.75,136.14,136.63,18847.0,130.4668,131.0513,130.4668,130.9363,18847.0
2022-10-10 10:20:00,136.63,137.28,136.55,137.07,30109.0,130.9363,131.5592,130.8597,131.358,30109.0
2022-10-10 10:30:00,137.02,137.28,136.06,136.12,8782.0,131.3101,131.5592,130.3901,130.4476,8782.0
2022-10-10 10:40:00,136.12,136.41,136.11,136.31,20883.0,130.4476,130.7255,130.438,130.6297,20883.0
2022-10-10 10:50:00,136.31,136.51,136.11,136.42,13485.0,130.6297,130.8213,130.438,130.7351,13485.0
2022-10-10 11:00:00,136.35,136.37,136.08,136.2,14788.0,130.668,130.6872,130.4093,130.5243,14788.0
2022-10-10 11:10:00,136.21,136.63,136.19,136.46,15401.0,130.5338,130.9363,130.5147,130.7734,15401.0
2022-10-10 11:20:00,136.5,136.86,136.42,136.7,29296.0,130.8117,131.1567,130.7351,131.0034,29296.0
2022-10-10 11:30:00,136.71,136.77,136.47,136.47,14918.0,131.013,131.0705,130.783,130.783,14918.0
2022-10-10 11:40:00,136.42,136.74,136.32,136.74,8543.0,130.7351,131.0417,130.6393,131.0417,8543.0
2022-10-10 11:50:00,136.72,137.03,136.72,136.74,11154.0,131.0226,131.3197,131.0226,131.0417,11154.0
2022-10-10 12:00:00,136.72,137.06,136.72,136.79,34525.0,131.0226,131.3484,131.0226,131.0897,34525.0
2022-10-10 12:10:00,136.75,136.87,136.59,136.59,30052.0,131.0513,131.1663,130.898,130.898,30052.0
2022-10-10 12:20:00,136.56,136.57,135.97,136.0,17049.0,130.8692,130.8788,130.3038,130.3326,17049.0
2022-10-10 12:30:00,135.98,136.05,135.77,135.77,15109.0,130.3134,130.3805,130.1122,130.1122,15109.0
2022-10-10 12:40:00,135.82,135.84,135.27,135.34,34969.0,130.1601,130.1793,129.633,129.7001,34969.0
2022-10-10 12:50:00,135.34,135.34,134.9,134.9,18692.0,129.7001,129.7001,129.2784,129.2784,18692.0
2022-10-10 13:00:00,134.84,134.97,134.82,134.97,15952.0,129.2209,129.3455,129.2018,129.3455,15952.0
2022-10-10 13:10:00,134.97,135.32,134.84,135.1,13183.0,129.3455,129.6809,129.2209,129.4701,13183.0
2022-10-10 13:20:00,135.12,135.39,135.12,135.38,16742.0,129.4893,129.748,129.4893,129.7384,16742.0
2022-10-10 13:30:00,135.34,135.94,135.34,135.94,10924.0,129.7001,130.2751,129.7001,130.2751,10924.0
2022-10-10 13:40:00,135.96,136.67,135.78,136.49,12947.0,130.2943,130.9747,130.1218,130.8022,12947.0
2022-10-10 13:50:00,136.47,136.71,136.35,136.35,19635.0,130.783,131.013,130.668,130.668,19635.0
2022-10-10 14:00:00,136.39,136.56,136.25,136.34,21632.0,130.7063,130.8692,130.5722,130.6584,21632.0
2022-10-10 14:10:00,136.31,136.37,136.08,136.17,11750.0,130.6297,130.6872,130.4093,130.4955,11750.0
2022-10-10 14:20:00,136.18,136.3,136.0,136.14,8667.0,130.5051,130.6201,130.3326,130.4668,8667.0
2022-10-10 14:30:00,136.09,136.76,136.09,136.76,17803.0,130.4188,131.0609,130.4188,131.0609,17803.0
2022-10-10 14:40:00,136.76,136.79,136.4,136.41,14541.0,131.0609,131.0897,130.7159,130.7255,14541.0
2022-10-10 14:50:00,136.43,136.55,136.28,136.36,11339.0,130.7447,130.8597,130.6009,130.6776,11339.0
2022-10-10 15:00:00,136.39,136.52,136.18,136.47,14322.0,130.7063,130.8309,130.5051,130.783,14322.0
2022-10-10 15:10:00,136.43,136.87,136.36,136.72,19533.0,130.7447,131.1663,130.6776,131.0226,19533.0
2022-10-10 15:20:00,136.81,136.88,136.3,136.39,15815.0,131.1088,131.1759,130.6201,130.7063,15815.0
2022-10-10 15:30:00,136.39,136.76,136.32,136.59,19321.0,130.7063,131.0609,130.6393,130.898,19321.0
2022-10-10 15:40:00,136.61,136.82,136.35,136.68,39486.0,130.9172,131.1184,130.668,130.9842,39486.0
2022-10-10 15:50:00,136.82,137.03,136.33,136.39,180446.0,131.1184,131.3197,130.6488,130.7063,180446.0
2022-10-11 09:30:00,135.06,135.24,134.27,134.55,45746.0,129.4318,129.6043,128.6747,128.943,45746.0
2022-10-11 09:40:00,134.64,135.78,134.62,135.65,17368.0,129.0293,130.1218,129.0101,129.9972,17368.0
2022-10-11 09:50:00,135.7,135.81,135.25,135.7,22974.0,130.0451,130.1505,129.6138,130.0451,22974.0
2022-10-11 10:00:00,135.74,135.82,135.49,135.79,23814.0,130.0834,130.1601,129.8438,130.1313,23814.0
2022-10-11 10:10:00,135.77,136.51,135.71,136.16,13686.0,130.1122,130.8213,130.0547,130.4859,13686.0
2022-10-11 10:20:00,136.2,136.41,136.12,136.23,17181.0,130.5243,130.7255,130.4476,130.553,17181.0
2022-10-11 10:30:00,136.19,136.46,135.99,136.38,15320.0,130.5147,130.7734,130.323,130.6968,15320.0
2022-10-11 10:40:00,136.55,136.8,136.44,136.5,13474.0,130.8597,131.0992,130.7543,130.8117,13474.0
2022-10-11 10:50:00,136.55,136.71,136.32,136.32,11150.0,130.8597,131.013,130.6393,130.6393,11150.0
2022-10-11 11:00:00,136.35,136.88,136.25,136.56,15324.0,130.668,131.1759,130.5722,130.8692,15324.0
2022-10-11 11:10:00,136.6,136.88,136.42,136.78,12710.0,130.9076,131.1759,130.7351,131.0801,12710.0
2022-10-11 11:20:00,136.74,136.97,136.6,136.86,19630.0,131.0417,131.2622,130.9076,131.1567,19630.0
2022-10-11 11:30:00,137.0,137.34,136.93,137.16,16850.0,131.2909,131.6167,131.2238,131.4442,16850.0
2022-10-11 11:40:00,137.25,137.81,137.0,137.64,19399.0,131.5305,132.0672,131.2909,131.9042,19399.0
2022-10-11 11:50:00,137.66,137.72,137.4,137.43,11510.0,131.9234,131.9809,131.6742,131.703,11510.0
2022-10-11 12:00:00,137.35,137.41,137.05,137.11,13094.0,131.6263,131.6838,131.3388,131.3963,13094.0
2022-10-11 12:10:00,137.14,137.42,137.13,137.4,34784.0,131.4251,131.6934,131.4155,131.6742,34784.0
2022-10-11 12:20:00,137.31,137.53,137.26,137.41,39053.0,131.588,131.7988,131.5401,131.6838,39053.0
2022-10-11 12:30:00,137.48,137.8,137.48,137.8,9168.0,131.7509,132.0576,131.7509,132.0576,9168.0
2022-10-11 12:40:00,137.85,138.16,137.78,138.07,9385.0,132.1055,132.4026,132.0384,132.3163,9385.0
2022-10-11 12:50:00,138.08,138.09,137.78,137.85,7559.0,132.3259,132.3355,132.0384,132.1055,7559.0
2022-10-11 13:00:00,137.86,137.95,137.7,137.88,16489.0,132.1151,132.2013,131.9617,132.1342,16489.0
2022-10-11 13:10:00,137.86,137.9,137.58,137.72,12478.0,132.1151,132.1534,131.8467,131.9809,12478.0
2022-10-11 13:20:00,137.66,137.89,137.55,137.6,11067.0,131.9234,132.1438,131.818,131.8659,11067.0
2022-10-11 13:30:00,137.71,137.81,137.47,137.54,12760.0,131.9713,132.0672,131.7413,131.8084,12760.0
2022-10-11 13:40:00,137.54,137.77,137.5,137.64,8859.0,131.8084,132.0288,131.7701,131.9042,8859.0
2022-10-11 13:50:00,137.67,137.78,137.58,137.78,9017.0,131.933,132.0384,131.8467,132.0384,9017.0
2022-10-11 14:00:00,137.8,137.81,137.37,137.61,23360.0,132.0576,132.0672,131.6455,131.8755,23360.0
2022-10-11 14:10:00,137.62,137.69,137.41,137.53,18202.0,131.8851,131.9522,131.6838,131.7988,18202.0
2022-10-11 14:20:00,137.5,137.8,137.49,137.79,18908.0,131.7701,132.0576,131.7605,132.048,18908.0
2022-10-11 14:30:00,137.8,138.02,137.73,138.0,32453.0,132.0576,132.2684,131.9905,132.2492,32453.0
2022-10-11 14:40:00,138.02,138.15,137.23,137.34,18867.0,132.2684,132.393,131.5113,131.6167,18867.0
2022-10-11 14:50:00,137.34,137.42,136.62,136.62,22738.0,131.6167,131.6934,130.9267,130.9267,22738.0
2022-10-11 15:00:00,136.63,136.7,136.23,136.23,19025.0,130.9363,131.0034,130.553,130.553,19025.0
2022-10-11 15:10:00,136.24,136.29,135.82,136.15,16103.0,130.5626,130.6105,130.1601,130.4763,16103.0
2022-10-11 15:20:00,136.12,136.39,136.09,136.31,13843.0,130.4476,130.7063,130.4188,130.6297,13843.0
2022-10-11 15:30:00,136.34,136.67,136.07,136.66,25769.0,130.6584,130.9747,130.3997,130.9651,25769.0
2022-10-11 15:40:00,136.66,136.75,136.35,136.75,41790.0,130.9651,131.0513,130.668,131.0513,41790.0
2022-10-11 15:50:00,136.72,136.74,136.26,136.44,175676.0,131.0226,131.0417,130.5818,130.7543,175676.0
2022-10-12 09:30:00,136.54,136.77,135.4,135.93,23154.0,130.8501,131.0705,129.7576,130.2655,23154.0
2022-10-12 09:40:00,135.92,136.96,135.81,136.25,22453.0,130.2559,131.2526,130.1505,130.5722,22453.0
2022-10-12 09:50:00,136.32,136.83,136.24,136.7,19347.0,130.6393,131.128,130.5626,131.0034,19347.0
2022-10-12 10:00:00,136.65,136.95,136.28,136.37,18276.0,130.9555,131.243,130.6009,130.6872,18276.0
2022-10-12 10:10:00,136.47,136.54,136.14,136.53,32877.0,130.783,130.8501,130.4668,130.8405,32877.0
2022-10-12 10:20:00,136.5,136.54,135.97,136.46,18576.0,130.8117,130.8501,130.3038,130.7734,18576.0
2022-10-12 10:30:00,136.47,136.78,136.2,136.2,36687.0,130.783,131.0801,130.5243,130.5243,36687.0
2022-10-12 10:40:00,136.22,136.26,135.85,136.03,49654.0,130.5434,130.5818,130.1888,130.3613,49654.0
2022-10-12 10:50:00,136.03,136.33,135.82,136.06,29469.0,130.3613,130.6488,130.1601,130.3901,29469.0
2022-10-12 11:00:00,136.04,136.22,135.96,136.12,21500.0,130.3709,130.5434,130.2943,130.4476,21500.0
2022-10-12 11:10:00,135.99,136.14,135.91,136.02,34764.0,130.323,130.4668,130.2463,130.3518,34764.0
2022-10-12 11:20:00,136.03,136.03,135.46,135.74,26760.0,130.3613,130.3613,129.8151,130.0834,26760.0
2022-10-12 11:30:00,135.73,135.75,135.28,135.34,18713.0,130.0738,130.093,129.6426,129.7001,18713.0
2022-10-12 11:40:00,135.34,135.72,135.3,135.51,55301.0,129.7001,130.0643,129.6618,129.863,55301.0
2022-10-12 11:50:00,135.5,135.74,135.49,135.65,21044.0,129.8534,130.0834,129.8438,129.9972,21044.0
2022-10-12 12:00:00,135.68,136.01,135.61,135.65,16037.0,130.0259,130.3422,129.9588,129.9972,16037.0
2022-10-12 12:10:00,135.65,135.85,135.61,135.81,26504.0,129.9972,130.1888,129.9588,130.1505,26504.0
2022-10-12 12:20:00,135.8,135.93,135.68,135.84,35307.0,130.1409,130.2655,130.0259,130.1793,35307.0
2022-10-12 12:30:00,135.82,135.94,135.59,135.68,42647.0,130.1601,130.2751,129.9397,130.0259,42647.0
2022-10-12 12:40:00,135.67,135.85,135.5,135.85,37124.0,130.0163,130.1888,129.8534,130.1888,37124.0
2022-10-12 12:50:00,135.87,136.02,135.78,135.99,19108.0,130.208,130.3518,130.1218,130.323,19108.0
2022-10-12 13:00:00,136.0,136.12,135.79,136.03,18024.0,130.3326,130.4476,130.1313,130.3613,18024.0
2022-10-12 13:10:00,136.01,136.08,135.77,135.78,13970.0,130.3422,130.4093,130.1122,130.1218,13970.0
2022-10-12 13:20:00,135.79,136.09,135.71,136.06,46667.0,130.1313,130.4188,130.0547,130.3901,46667.0
2022-10-12 13:30:00,136.06,136.13,135.69,135.8,24501.0,130.3901,130.4572,130.0355,130.1409,24501.0
2022-10-12 13:40:00,135.83,135.87,135.63,135.87,26111.0,130.1697,130.208,129.978,130.208,26111.0
2022-10-12 13:50:00,135.82,135.84,135.65,135.73,15283.0,130.1601,130.1793,129.9972,130.0738,15283.0
2022-10-12 14:00:00,135.74,136.03,135.48,135.8,35162.0,130.0834,130.3613,129.8343,130.1409,35162.0
2022-10-12 14:10:00,135.78,136.21,135.64,135.96,23205.0,130.1218,130.5338,129.9876,130.2943,23205.0
2022-10-12 14:20:00,135.96,136.18,135.77,136.16,19022.0,130.2943,130.5051,130.1122,130.4859,19022.0
2022-10-12 14:30:00,136.17,136.44,135.9,136.3,22616.0,130.4955,130.7543,130.2368,130.6201,22616.0
2022-10-12 14:40:00,136.34,136.35,136.14,136.19,21662.0,130.6584,130.668,130.4668,130.5147,21662.0
2022-10-12 14:50:00,136.15,136.19,135.82,135.91,15911.0,130.4763,130.5147,130.1601,130.2463,15911.0
2022-10-12 15:00:00,135.92,136.01,135.68,135.73,16157.0,130.2559,130.3422,130.0259,130.0738,16157.0
2022-10-12 15:10:00,135.77,136.0,135.67,135.94,15828.0,130.1122,130.3326,130.0163,130.2751,15828.0
2022-10-12 15:20:00,135.97,136.02,135.66,135.68,25029.0,130.3038,130.3518,130.0068,130.0259,25029.0
2022-10-12 15:30:00,135.68,135.97,135.62,135.82,31541.0,130.0259,130.3038,129.9684,130.1601,31541.0
2022-10-12 15:40:00,135.82,135.95,135.75,135.79,57270.0,130.1601,130.2847,130.093,130.1313,57270.0
2022-10-12 15:50:00,135.78,135.88,135.38,135.39,192772.0,130.1218,130.2176,129.7384,129.748,192772.0
2022-10-13 09:30:00,132.75,132.75,132.01,132.4,26833.0,127.218,127.218,126.5089,126.8826,26833.0
2022-10-13 09:40:00,132.26,133.55,132.03,133.45,21863.0,126.7484,127.9847,126.528,127.8889,21863.0
2022-10-13 09:50:00,133.51,134.33,133.39,133.78,22227.0,127.9463,128.7322,127.8314,128.2051,22227.0
2022-10-13 10:00:00,133.85,134.43,133.5,134.3,21207.0,128.2722,128.828,127.9368,128.7034,21207.0
2022-10-13 10:10:00,134.24,134.27,133.72,133.73,21496.0,128.6459,128.6747,128.1476,128.1572,21496.0
2022-10-13 10:20:00,133.77,134.19,133.32,133.43,67045.0,128.1955,128.598,127.7643,127.8697,67045.0
2022-10-13 10:30:00,133.49,134.05,133.48,133.8,25912.0,127.9272,128.4638,127.9176,128.2243,25912.0
2022-10-13 10:40:00,133.79,134.31,133.55,134.14,14577.0,128.2147,128.713,127.9847,128.5501,14577.0
2022-10-13 10:50:00,134.22,134.75,134.05,134.42,13661.0,128.6268,129.1347,128.4638,128.8184,13661.0
2022-10-13 11:00:00,134.36,135.46,134.29,135.38,20812.0,128.7609,129.8151,128.6938,129.7384,20812.0
2022-10-13 11:10:00,135.39,136.71,135.26,136.35,23795.0,129.748,131.013,129.6234,130.668,23795.0
2022-10-13 11:20:00,136.55,137.44,136.33,136.46,36742.0,130.8597,131.7126,130.6488,130.7734,36742.0
2022-10-13 11:30:00,136.6,138.8,136.51,138.35,25158.0,130.9076,133.0159,130.8213,132.5847,25158.0
2022-10-13 11:40:00,138.42,138.76,137.73,137.78,16638.0,132.6517,132.9776,131.9905,132.0384,16638.0
2022-10-13 11:50:00,137.76,138.03,137.5,137.87,11092.0,132.0192,132.278,131.7701,132.1247,11092.0
2022-10-13 12:00:00,137.99,138.29,137.79,138.09,15689.0,132.2397,132.5272,132.048,132.3355,15689.0
2022-10-13 12:10:00,138.04,138.07,137.56,137.71,47324.0,132.2876,132.3163,131.8276,131.9713,47324.0
2022-10-13 12:20:00,137.68,138.22,137.6,137.97,15380.0,131.9426,132.4601,131.8659,132.2205,15380.0
2022-10-13 12:30:00,137.98,138.39,137.93,138.23,9078.0,132.2301,132.623,132.1822,132.4697,9078.0
2022-10-13 12:40:00,138.28,139.03,138.28,138.96,23332.0,132.5176,133.2363,132.5176,133.1692,23332.0
2022-10-13 12:50:00,138.96,139.0,138.45,138.6,9477.0,133.1692,133.2076,132.6805,132.8242,9477.0
2022-10-13 13:00:00,138.56,139.01,138.47,138.67,9695.0,132.7859,133.2172,132.6997,132.8913,9695.0
2022-10-13 13:10:00,138.7,139.04,138.61,138.93,25671.0,132.9201,133.2459,132.8338,133.1405,25671.0
2022-10-13 13:20:00,138.92,139.58,138.89,139.38,13680.0,133.1309,133.7634,133.1022,133.5717,13680.0
2022-10-13 13:30:00,139.41,139.48,138.87,139.02,33312.0,133.6005,133.6676,133.083,133.2267,33312.0
2022-10-13 13:40:00,139.01,139.09,138.61,138.83,20309.0,133.2172,133.2938,132.8338,133.0447,20309.0
2022-10-13 13:50:00,138.81,138.87,138.5,138.63,20920.0,133.0255,133.083,132.7284,132.853,20920.0
2022-10-13 14:00:00,138.63,138.7,138.38,138.46,22670.0,132.853,132.9201,132.6134,132.6901,22670.0
2022-10-13 14:10:00,138.51,138.71,138.34,138.57,32272.0,132.738,132.9297,132.5751,132.7955,32272.0
2022-10-13 14:20:00,138.53,138.63,138.15,138.19,38645.0,132.7572,132.853,132.393,132.4313,38645.0
2022-10-13 14:30:00,138.23,138.72,138.23,138.65,21913.0,132.4697,132.9392,132.4697,132.8722,21913.0
2022-10-13 14:40:00,138.61,138.95,138.57,138.78,18088.0,132.8338,133.1597,132.7955,132.9967,18088.0
2022-10-13 14:50:00,138.76,139.21,138.74,139.07,23156.0,132.9776,133.4088,132.9584,133.2747,23156.0
2022-10-13 15:00:00,139.05,139.34,138.82,139.29,18692.0,133.2555,133.5334,133.0351,133.4855,18692.0
2022-10-13 15:10:00,139.32,139.44,139.05,139.22,32361.0,133.5142,133.6292,133.2555,133.4184,32361.0
2022-10-13 15:20:00,139.23,139.23,138.71,138.77,84904.0,133.428,133.428,132.9297,132.9872,84904.0
2022-10-13 15:30:00,138.73,138.98,138.45,138.7,40714.0,132.9488,133.1884,132.6805,132.9201,40714.0
2022-10-13 15:40:00,138.67,138.92,138.44,138.72,44799.0,132.8913,133.1309,132.6709,132.9392,44799.0
2022-10-13 15:50:00,138.72,139.16,137.94,137.97,375148.0,132.9392,133.3609,132.1917,132.2205,375148.0
2022-10-14 09:30:00,139.1,140.23,138.86,140.15,72345.0,133.3034,134.3863,133.0734,134.3096,72345.0
2022-10-14 09:40:00,140.09,140.09,138.57,138.83,12981.0,134.2521,134.2521,132.7955,133.0447,12981.0
2022-10-14 09:50:00,138.72,139.05,138.37,138.66,24051.0,132.9392,133.2555,132.6038,132.8817,24051.0
2022-10-14 10:00:00,138.54,138.54,137.21,137.55,62373.0,132.7667,132.7667,131.4922,131.818,62373.0
2022-10-14 10:10:00,137.56,137.66,136.79,136.8,17278.0,131.8276,131.9234,131.0897,131.0992,17278.0
2022-10-14 10:20:00,136.93,137.0,136.39,136.69,8465.0,131.2238,131.2909,130.7063,130.9938,8465.0
2022-10-14 10:30:00,136.71,137.15,136.65,136.99,15291.0,131.013,131.4347,130.9555,131.2813,15291.0
2022-10-14 10:40:00,137.05,137.16,136.2,136.38,7506.0,131.3388,131.4442,130.5243,130.6968,7506.0
2022-10-14 10:50:00,136.47,136.95,136.45,136.78,6908.0,130.783,131.243,130.7638,131.0801,6908.0
2022-10-14 11:00:00,136.82,137.53,136.76,137.13,136405.0,131.1184,131.7988,131.0609,131.4155,136405.0
2022-10-14 11:10:00,137.12,137.18,136.55,136.71,7339.0,131.4059,131.4634,130.8597,131.013,7339.0
2022-10-14 11:20:00,136.75,137.05,136.39,136.39,35278.0,131.0513,131.3388,130.7063,130.7063,35278.0
2022-10-14 11:30:00,136.38,136.59,136.07,136.34,18764.0,130.6968,130.898,130.3997,130.6584,18764.0
2022-10-14 11:40:00,136.39,136.39,135.6,135.66,13016.0,130.7063,130.7063,129.9493,130.0068,13016.0
2022-10-14 11:50:00,135.71,135.83,135.32,135.32,12978.0,130.0547,130.1697,129.6809,129.6809,12978.0
2022-10-14 12:00:00,135.29,135.74,135.04,135.05,12411.0,129.6522,130.0834,129.4126,129.4222,12411.0
2022-10-14 12:10:00,135.09,135.2,134.85,135.17,10188.0,129.4605,129.5659,129.2305,129.5372,10188.0
2022-10-14 12:20:00,135.14,135.36,135.07,135.36,11273.0,129.5084,129.7193,129.4413,129.7193,11273.0
2022-10-14 12:30:00,135.38,135.51,135.19,135.38,10725.0,129.7384,129.863,129.5563,129.7384,10725.0
2022-10-14 12:40:00,135.37,135.72,135.35,135.41,5557.0,129.7288,130.0643,129.7097,129.7672,5557.0
2022-10-14 12:50:00,135.35,135.35,134.96,134.99,6309.0,129.7097,129.7097,129.3359,129.3647,6309.0
2022-10-14 13:00:00,134.99,135.34,134.73,134.8,8413.0,129.3647,129.7001,129.1155,129.1826,8413.0
2022-10-14 13:10:00,134.82,134.98,134.7,134.79,7438.0,129.2018,129.3551,129.0868,129.173,7438.0
2022-10-14 13:20:00,134.74,135.01,134.59,134.97,9172.0,129.1251,129.3838,128.9813,129.3455,9172.0
2022-10-14 13:30:00,134.97,135.05,134.67,134.75,7778.0,129.3455,129.4222,129.058,129.1347,7778.0
2022-10-14 13:40:00,134.77,134.89,134.67,134.85,5097.0,129.1538,129.2688,129.058,129.2305,5097.0
2022-10-14 13:50:00,134.81,135.06,134.7,135.06,11326.0,129.1922,129.4318,129.0868,129.4318,11326.0
2022-10-14 14:00:00,135.03,135.11,134.86,134.95,16185.0,129.403,129.4797,129.2401,129.3263,16185.0
2022-10-14 14:10:00,134.94,134.94,134.58,134.63,15604.0,129.3168,129.3168,128.9718,129.0197,15604.0
2022-10-14 14:20:00,134.66,134.66,134.3,134.52,16655.0,129.0484,129.0484,128.7034,128.9143,16655.0
2022-10-14 14:30:00,134.46,134.48,134.25,134.34,17482.0,128.8568,128.8759,128.6555,128.7418,17482.0
2022-10-14 14:40:00,134.36,134.36,134.01,134.2,24729.0,128.7609,128.7609,128.4255,128.6076,24729.0
2022-10-14 14:50:00,134.14,134.33,134.1,134.33,20427.0,128.5501,128.7322,128.5118,128.7322,20427.0
2022-10-14 15:00:00,134.38,134.89,134.38,134.59,22829.0,128.7801,129.2688,128.7801,128.9813,22829.0
2022-10-14 15:10:00,134.57,134.73,134.24,134.43,26995.0,128.9622,129.1155,128.6459,128.828,26995.0
2022-10-14 15:20:00,134.39,134.85,134.28,134.78,24236.0,128.7897,129.2305,128.6843,129.1634,24236.0
2022-10-14 15:30:00,134.75,134.9,134.54,134.62,85899.0,129.1347,129.2784,128.9334,129.0101,85899.0
2022-10-14 15:40:00,134.62,134.73,134.44,134.61,48101.0,129.0101,129.1155,128.8376,129.0005,48101.0
2022-10-14 15:50:00,134.67,134.85,133.89,134.26,229793.0,129.058,129.2305,128.3105,128.6651,229793.0
2022-10-17 09:30:00,136.34,138.22,136.34,138.21,31255.0,130.6584,132.4601,130.6584,132.4505,31255.0
2022-10-17 09:40:00,138.26,139.05,138.18,138.39,38436.0,132.4984,133.2555,132.4217,132.623,38436.0
2022-10-17 09:50:00,138.47,138.5,137.71,137.86,18713.0,132.6997,132.7284,131.9713,132.1151,18713.0
2022-10-17 10:00:00,137.91,138.53,137.9,138.17,27316.0,132.163,132.7572,132.1534,132.4122,27316.0
2022-10-17 10:10:00,138.15,139.08,138.11,138.78,31161.0,132.393,133.2842,132.3547,132.9967,31161.0
2022-10-17 10:20:00,138.78,139.03,138.14,138.18,11810.0,132.9967,133.2363,132.3834,132.4217,11810.0
2022-10-17 10:30:00,138.22,138.33,137.95,138.08,13307.0,132.4601,132.5655,132.2013,132.3259,13307.0
2022-10-17 10:40:00,138.03,138.07,137.79,137.89,12316.0,132.278,132.3163,132.048,132.1438,12316.0
2022-10-17 10:50:00,137.84,137.84,137.38,137.65,21517.0,132.0959,132.0959,131.6551,131.9138,21517.0
2022-10-17 11:00:00,137.71,137.83,137.45,137.47,10768.0,131.9713,132.0863,131.7222,131.7413,10768.0
2022-10-17 11:10:00,137.51,137.66,137.36,137.47,7370.0,131.7797,131.9234,131.6359,131.7413,7370.0
2022-10-17 11:20:00,137.49,138.08,137.46,138.08,18983.0,131.7605,132.3259,131.7317,132.3259,18983.0
2022-10-17 11:30:00,138.02,138.12,137.86,138.08,8932.0,132.2684,132.3642,132.1151,132.3259,8932.0
2022-10-17 11:40:00,138.11,138.24,137.97,138.09,6196.0,132.3547,132.4792,132.2205,132.3355,6196.0
2022-10-17 11:50:00,138.07,138.2,138.01,138.01,13962.0,132.3163,132.4409,132.2588,132.2588,13962.0
2022-10-17 12:00:00,138.06,138.36,137.94,138.32,7461.0,132.3067,132.5942,132.1917,132.5559,7461.0
2022-10-17 12:10:00,138.38,138.47,138.15,138.3,13904.0,132.6134,132.6997,132.393,132.5367,13904.0
2022-10-17 12:20:00,138.29,138.45,138.1,138.41,9633.0,132.5272,132.6805,132.3451,132.6422,9633.0
2022-10-17 12:30:00,138.44,138.62,138.36,138.38,26558.0,132.6709,132.8434,132.5942,132.6134,26558.0
2022-10-17 12:40:00,138.38,138.41,137.85,138.22,16479.0,132.6134,132.6422,132.1055,132.4601,16479.0
2022-10-17 12:50:00,138.22,138.27,138.11,138.16,9413.0,132.4601,132.508,132.3547,132.4026,9413.0
2022-10-17 13:00:00,138.22,138.43,138.07,138.36,10184.0,132.4601,132.6613,132.3163,132.5942,10184.0
2022-10-17 13:10:00,138.34,138.39,138.05,138.07,14223.0,132.5751,132.623,132.2972,132.3163,14223.0
2022-10-17 13:20:00,138.07,138.59,138.04,138.59,20039.0,132.3163,132.8147,132.2876,132.8147,20039.0
2022-10-17 13:30:00,138.62,138.65,138.42,138.58,20075.0,132.8434,132.8722,132.6517,132.8051,20075.0
2022-10-17 13:40:00,138.61,138.75,138.43,138.71,22124.0,132.8338,132.968,132.6613,132.9297,22124.0
2022-10-17 13:50:00,138.68,138.7,138.47,138.51,19265.0,132.9009,132.9201,132.6997,132.738,19265.0
2022-10-17 14:00:00,138.5,138.64,138.24,138.31,15818.0,132.7284,132.8626,132.4792,132.5463,15818.0
2022-10-17 14:10:00,138.31,138.36,137.86,138.01,21860.0,132.5463,132.5942,132.1151,132.2588,21860.0
2022-10-17 14:20:00,138.02,138.08,137.84,138.06,18111.0,132.2684,132.3259,132.0959,132.3067,18111.0
2022-10-17 14:30:00,138.03,138.26,137.9,138.2,13888.0,132.278,132.4984,132.1534,132.4409,13888.0
2022-10-17 14:40:00,138.22,138.41,138.18,138.21,16968.0,132.4601,132.6422,132.4217,132.4505,16968.0
2022-10-17 14:50:00,138.18,138.31,138.15,138.22,16787.0,132.4217,132.5463,132.393,132.4601,16787.0
2022-10-17 15:00:00,138.22,138.36,138.12,138.26,20115.0,132.4601,132.5942,132.3642,132.4984,20115.0
2022-10-17 15:10:00,138.28,138.3,138.03,138.18,16205.0,132.5176,132.5367,132.278,132.4217,16205.0
2022-10-17 15:20:00,138.14,138.34,138.0,138.31,16509.0,132.3834,132.5751,132.2492,132.5463,16509.0
2022-10-17 15:30:00,138.34,138.55,138.26,138.3,33611.0,132.5751,132.7763,132.4984,132.5367,33611.0
2022-10-17 15:40:00,138.31,138.52,138.26,138.38,48395.0,132.5463,132.7476,132.4984,132.6134,48395.0
2022-10-17 15:50:00,138.42,138.45,138.01,138.22,144396.0,132.6517,132.6805,132.2588,132.4601,144396.0
2022-10-18 09:30:00,141.93,142.58,141.29,142.0,50760.0,136.0155,136.6384,135.4021,136.0826,50760.0
2022-10-18 09:40:00,142.0,142.01,141.35,141.44,9383.0,136.0826,136.0921,135.4596,135.5459,9383.0
2022-10-18 09:50:00,141.49,141.49,140.22,140.84,12487.0,135.5938,135.5938,134.3767,134.9709,12487.0
2022-10-18 10:00:00,140.77,140.93,140.56,140.9,17702.0,134.9038,135.0571,134.7026,135.0284,17702.0
2022-10-18 10:10:00,140.9,141.04,140.24,140.31,11443.0,135.0284,135.1626,134.3959,134.463,11443.0
2022-10-18 10:20:00,140.32,140.36,139.7,140.08,20732.0,134.4726,134.5109,133.8784,134.2426,20732.0
2022-10-18 10:30:00,140.15,140.24,139.73,139.88,14771.0,134.3096,134.3959,133.9071,134.0509,14771.0
2022-10-18 10:40:00,139.94,140.67,139.87,140.54,22226.0,134.1084,134.808,134.0413,134.6834,22226.0
2022-10-18 10:50:00,140.54,140.55,140.12,140.21,21086.0,134.6834,134.693,134.2809,134.3671,21086.0
2022-10-18 11:00:00,140.22,140.5,140.02,140.09,16689.0,134.3767,134.6451,134.1851,134.2521,16689.0
2022-10-18 11:10:00,140.09,140.18,139.27,139.32,29283.0,134.2521,134.3384,133.4663,133.5142,29283.0
2022-10-18 11:20:00,139.33,139.35,138.73,138.89,65945.0,133.5238,133.543,132.9488,133.1022,65945.0
2022-10-18 11:30:00,138.93,139.07,138.69,138.94,33357.0,133.1405,133.2747,132.9105,133.1501,33357.0
2022-10-18 11:40:00,139.02,139.41,138.86,139.39,13924.0,133.2267,133.6005,133.0734,133.5813,13924.0
2022-10-18 11:50:00,139.44,139.67,139.4,139.56,26608.0,133.6292,133.8496,133.5909,133.7442,26608.0
2022-10-18 12:00:00,139.55,139.86,139.38,139.86,11627.0,133.7346,134.0317,133.5717,134.0317,11627.0
2022-10-18 12:10:00,139.9,140.13,139.85,140.02,20209.0,134.0701,134.2905,134.0221,134.1851,20209.0
2022-10-18 12:20:00,140.04,140.04,139.7,139.84,23382.0,134.2042,134.2042,133.8784,134.0126,23382.0
2022-10-18 12:30:00,139.84,140.56,139.83,140.5,13700.0,134.0126,134.7026,134.003,134.6451,13700.0
2022-10-18 12:40:00,140.5,140.72,140.43,140.59,37431.0,134.6451,134.8559,134.578,134.7313,37431.0
2022-10-18 12:50:00,140.59,140.89,140.59,140.67,12227.0,134.7313,135.0188,134.7313,134.808,12227.0
2022-10-18 13:00:00,140.7,140.71,140.22,140.46,10693.0,134.8367,134.8463,134.3767,134.6067,10693.0
2022-10-18 13:10:00,140.54,140.78,140.51,140.67,8344.0,134.6834,134.9134,134.6546,134.808,8344.0
2022-10-18 13:20:00,140.69,140.95,140.53,140.94,17016.0,134.8271,135.0763,134.6738,135.0667,17016.0
2022-10-18 13:30:00,141.0,141.36,140.92,141.25,15301.0,135.1242,135.4692,135.0476,135.3638,15301.0
2022-10-18 13:40:00,141.28,141.36,140.91,141.21,25390.0,135.3926,135.4692,135.038,135.3255,25390.0
2022-10-18 13:50:00,141.17,141.44,141.07,141.4,31819.0,135.2871,135.5459,135.1913,135.5076,31819.0
2022-10-18 14:00:00,141.37,141.38,140.9,140.97,23868.0,135.4788,135.4884,135.0284,135.0955,23868.0
2022-10-18 14:10:00,140.94,141.05,140.73,140.75,20506.0,135.0667,135.1721,134.8655,134.8846,20506.0
2022-10-18 14:20:00,140.72,141.12,140.64,141.03,9677.0,134.8559,135.2392,134.7792,135.153,9677.0
2022-10-18 14:30:00,141.04,141.06,140.42,140.46,13755.0,135.1626,135.1817,134.5684,134.6067,13755.0
2022-10-18 14:40:00,140.46,140.51,139.73,139.96,43786.0,134.6067,134.6546,133.9071,134.1276,43786.0
2022-10-18 14:50:00,139.92,140.24,139.81,140.16,35342.0,134.0892,134.3959,133.9838,134.3192,35342.0
2022-10-18 15:00:00,140.14,140.21,139.91,140.11,13535.0,134.3001,134.3671,134.0796,134.2713,13535.0
2022-10-18 15:10:00,140.1,140.2,139.86,139.92,40632.0,134.2617,134.3576,134.0317,134.0892,40632.0
2022-10-18 15:20:00,139.92,140.27,139.86,140.19,23540.0,134.0892,134.4246,134.0317,134.348,23540.0
2022-10-18 15:30:00,140.12,140.6,140.12,140.44,27126.0,134.2809,134.7409,134.2809,134.5876,27126.0
2022-10-18 15:40:00,140.46,140.6,140.35,140.52,57862.0,134.6067,134.7409,134.5013,134.6642,57862.0
2022-10-18 15:50:00,140.54,140.8,140.4,140.75,259523.0,134.6834,134.9326,134.5492,134.8846,259523.0
2022-10-19 09:30:00,139.83,140.94,139.83,140.06,42961.0,134.003,135.0667,134.003,134.2234,42961.0
2022-10-19 09:40:00,140.16,140.16,139.52,139.52,13888.0,134.3192,134.3192,133.7059,133.7059,13888.0
2022-10-19 09:50:00,139.44,139.91,139.25,139.46,55638.0,133.6292,134.0796,133.4472,133.6484,55638.0
2022-10-19 10:00:00,139.53,140.08,139.42,139.74,17312.0,133.7155,134.2426,133.6101,133.9167,17312.0
2022-10-19 10:10:00,139.84,140.31,139.54,139.96,17275.0,134.0126,134.463,133.7251,134.1276,17275.0
2022-10-19 10:20:00,140.03,140.93,139.96,140.84,30372.0,134.1946,135.0571,134.1276,134.9709,30372.0
2022-10-19 10:30:00,140.85,140.85,140.42,140.58,13742.0,134.9805,134.9805,134.5684,134.7217,13742.0
2022-10-19 10:40:00,140.53,140.53,140.22,140.26,17520.0,134.6738,134.6738,134.3767,134.4151,17520.0
2022-10-19 10:50:00,140.31,140.36,140.02,140.15,9235.0,134.463,134.5109,134.1851,134.3096,9235.0
2022-10-19 11:00:00,140.12,140.26,139.91,140.08,13398.0,134.2809,134.4151,134.0796,134.2426,13398.0
2022-10-19 11:10:00,140.03,140.71,140.03,140.71,9539.0,134.1946,134.8463,134.1946,134.8463,9539.0
2022-10-19 11:20:00,140.77,140.8,140.29,140.39,9761.0,134.9038,134.9326,134.4438,134.5396,9761.0
2022-10-19 11:30:00,140.36,140.55,140.06,140.41,14388.0,134.5109,134.693,134.2234,134.5588,14388.0
2022-10-19 11:40:00,140.46,140.7,140.34,140.7,8631.0,134.6067,134.8367,134.4917,134.8367,8631.0
2022-10-19 11:50:00,140.68,140.98,140.49,140.51,11464.0,134.8176,135.1051,134.6355,134.6546,11464.0
2022-10-19 12:00:00,140.51,140.55,140.17,140.18,11683.0,134.6546,134.693,134.3288,134.3384,11683.0
2022-10-19 12:10:00,140.16,140.28,140.02,140.11,8258.0,134.3192,134.4342,134.1851,134.2713,8258.0
2022-10-19 12:20:00,140.1,140.13,139.72,139.87,10757.0,134.2617,134.2905,133.8976,134.0413,10757.0
2022-10-19 12:30:00,139.83,140.0,139.82,139.85,9132.0,134.003,134.1659,133.9934,134.0221,9132.0
2022-10-19 12:40:00,139.86,139.86,139.09,139.1,9975.0,134.0317,134.0317,133.2938,133.3034,9975.0
2022-10-19 12:50:00,139.13,139.31,139.13,139.27,4920.0,133.3322,133.5047,133.3322,133.4663,4920.0
2022-10-19 13:00:00,139.22,139.36,138.62,138.91,26555.0,133.4184,133.5526,132.8434,133.1213,26555.0
2022-10-19 13:10:00,138.98,139.11,138.76,138.82,31003.0,133.1884,133.313,132.9776,133.0351,31003.0
2022-10-19 13:20:00,138.92,139.1,138.83,138.9,14525.0,133.1309,133.3034,133.0447,133.1117,14525.0
2022-10-19 13:30:00,138.89,138.99,138.73,138.73,13316.0,133.1022,133.198,132.9488,132.9488,13316.0
2022-10-19 13:40:00,138.72,138.88,138.32,138.33,20947.0,132.9392,133.0926,132.5559,132.5655,20947.0
2022-10-19 13:50:00,138.29,138.54,138.25,138.45,27419.0,132.5272,132.7667,132.4888,132.6805,27419.0
2022-10-19 14:00:00,138.44,138.83,138.34,138.75,81755.0,132.6709,133.0447,132.5751,132.968,81755.0
2022-10-19 14:10:00,138.7,138.85,138.6,138.75,22033.0,132.9201,133.0638,132.8242,132.968,22033.0
2022-10-19 14:20:00,138.71,139.01,138.61,138.95,14917.0,132.9297,133.2172,132.8338,133.1597,14917.0
2022-10-19 14:30:00,138.95,139.01,138.79,138.81,12631.0,133.1597,133.2172,133.0063,133.0255,12631.0
2022-10-19 14:40:00,138.79,138.94,138.6,138.6,14886.0,133.0063,133.1501,132.8242,132.8242,14886.0
2022-10-19 14:50:00,138.69,138.72,138.5,138.72,24726.0,132.9105,132.9392,132.7284,132.9392,24726.0
2022-10-19 15:00:00,138.73,139.01,138.63,139.01,50555.0,132.9488,133.2172,132.853,133.2172,50555.0
2022-10-19 15:10:00,139.03,139.33,138.94,139.27,50247.0,133.2363,133.5238,133.1501,133.4663,50247.0
2022-10-19 15:20:00,139.28,139.32,138.94,139.01,25169.0,133.4759,133.5142,133.1501,133.2172,25169.0
2022-10-19 15:30:00,139.04,139.18,138.89,138.89,32006.0,133.2459,133.3801,133.1022,133.1022,32006.0
2022-10-19 15:40:00,138.91,139.12,138.8,138.94,45503.0,133.1213,133.3226,133.0159,133.1501,45503.0
2022-10-19 15:50:00,138.93,139.12,138.74,139.01,264978.0,133.1405,133.3226,132.9584,133.2172,264978.0
2022-10-20 09:30:00,139.04,139.19,138.13,138.14,93359.0,133.2459,133.3897,132.3738,132.3834,93359.0
2022-10-20 09:40:00,137.94,138.47,137.49,138.46,31643.0,132.1917,132.6997,131.7605,132.6901,31643.0
2022-10-20 09:50:00,138.55,138.88,138.24,138.33,23505.0,132.7763,133.0926,132.4792,132.5655,23505.0
2022-10-20 10:00:00,138.33,139.6,138.3,139.54,22424.0,132.5655,133.7826,132.5367,133.7251,22424.0
2022-10-20 10:10:00,139.54,139.8,138.98,139.37,45376.0,133.7251,133.9742,133.1884,133.5622,45376.0
2022-10-20 10:20:00,139.4,139.69,138.7,138.96,55241.0,133.5909,133.8688,132.9201,133.1692,55241.0
2022-10-20 10:30:00,138.97,139.05,138.48,138.74,20354.0,133.1788,133.2555,132.7092,132.9584,20354.0
2022-10-20 10:40:00,138.73,138.76,138.24,138.68,15021.0,132.9488,132.9776,132.4792,132.9009,15021.0
2022-10-20 10:50:00,138.69,138.94,138.51,138.86,21998.0,132.9105,133.1501,132.738,133.0734,21998.0
2022-10-20 11:00:00,138.85,138.91,138.51,138.74,10608.0,133.0638,133.1213,132.738,132.9584,10608.0
2022-10-20 11:10:00,138.81,138.88,138.22,138.22,13694.0,133.0255,133.0926,132.4601,132.4601,13694.0
2022-10-20 11:20:00,138.2,138.55,137.62,137.84,18094.0,132.4409,132.7763,131.8851,132.0959,18094.0
2022-10-20 11:30:00,137.89,138.43,137.82,138.34,11915.0,132.1438,132.6613,132.0767,132.5751,11915.0
2022-10-20 11:40:00,138.31,138.42,138.05,138.13,9839.0,132.5463,132.6517,132.2972,132.3738,9839.0
2022-10-20 11:50:00,138.12,138.39,137.89,137.94,15061.0,132.3642,132.623,132.1438,132.1917,15061.0
2022-10-20 12:00:00,137.94,137.94,137.24,137.34,7725.0,132.1917,132.1917,131.5209,131.6167,7725.0
2022-10-20 12:10:00,137.27,137.45,137.17,137.35,9128.0,131.5497,131.7222,131.4538,131.6263,9128.0
2022-10-20 12:20:00,137.29,137.29,136.69,136.8,11772.0,131.5688,131.5688,130.9938,131.0992,11772.0
2022-10-20 12:30:00,136.78,136.85,136.59,136.67,9240.0,131.0801,131.1472,130.898,130.9747,9240.0
2022-10-20 12:40:00,136.69,136.87,136.54,136.84,7435.0,130.9938,131.1663,130.8501,131.1376,7435.0
2022-10-20 12:50:00,136.81,136.81,136.41,136.41,35507.0,131.1088,131.1088,130.7255,130.7255,35507.0
2022-10-20 13:00:00,136.51,136.68,135.78,135.95,14034.0,130.8213,130.9842,130.1218,130.2847,14034.0
2022-10-20 13:10:00,135.91,136.25,135.79,135.79,21350.0,130.2463,130.5722,130.1313,130.1313,21350.0
2022-10-20 13:20:00,135.79,136.16,135.7,135.93,87261.0,130.1313,130.4859,130.0451,130.2655,87261.0
2022-10-20 13:30:00,135.99,136.07,135.83,135.93,27455.0,130.323,130.3997,130.1697,130.2655,27455.0
2022-10-20 13:40:00,135.96,136.17,135.64,135.64,16741.0,130.2943,130.4955,129.9876,129.9876,16741.0
2022-10-20 13:50:00,135.6,135.62,135.19,135.35,54278.0,129.9493,129.9684,129.5563,129.7097,54278.0
2022-10-20 14:00:00,135.35,135.56,135.01,135.06,36036.0,129.7097,129.9109,129.3838,129.4318,36036.0
2022-10-20 14:10:00,135.13,135.13,134.84,135.04,45345.0,129.4988,129.4988,129.2209,129.4126,45345.0
2022-10-20 14:20:00,135.05,135.15,134.9,135.01,23330.0,129.4222,129.518,129.2784,129.3838,23330.0
2022-10-20 14:30:00,135.0,135.4,134.96,135.21,28946.0,129.3743,129.7576,129.3359,129.5755,28946.0
2022-10-20 14:40:00,135.26,135.31,135.07,135.2,19351.0,129.6234,129.6713,129.4413,129.5659,19351.0
2022-10-20 14:50:00,135.24,135.65,135.2,135.54,48745.0,129.6043,129.9972,129.5659,129.8918,48745.0
2022-10-20 15:00:00,135.56,135.78,135.28,135.69,21733.0,129.9109,130.1218,129.6426,130.0355,21733.0
2022-10-20 15:10:00,135.73,135.73,135.5,135.53,19516.0,130.0738,130.0738,129.8534,129.8822,19516.0
2022-10-20 15:20:00,135.52,135.52,134.96,135.18,26679.0,129.8726,129.8726,129.3359,129.5468,26679.0
2022-10-20 15:30:00,135.12,135.22,134.95,135.06,41061.0,129.4893,129.5851,129.3263,129.4318,41061.0
2022-10-20 15:40:00,135.12,135.36,135.04,135.3,41182.0,129.4893,129.7193,129.4126,129.6618,41182.0
2022-10-20 15:50:00,135.33,135.68,135.21,135.22,145575.0,129.6905,130.0259,129.5755,129.5851,145575.0
2022-10-21 09:30:00,135.69,135.98,135.14,135.39,154612.0,130.0355,130.3134,129.5084,129.748,154612.0
2022-10-21 09:40:00,135.17,136.9,134.81,136.59,30944.0,129.5372,131.1951,129.1922,130.898,30944.0
2022-10-21 09:50:00,136.61,137.14,136.27,137.06,28714.0,130.9172,131.4251,130.5913,131.3484,28714.0
2022-10-21 10:00:00,137.0,137.82,136.8,137.29,30593.0,131.2909,132.0767,131.0992,131.5688,30593.0
2022-10-21 10:10:00,137.33,137.53,137.0,137.17,25592.0,131.6072,131.7988,131.2909,131.4538,25592.0
2022-10-21 10:20:00,137.2,137.3,136.21,136.23,17187.0,131.4826,131.5784,130.5338,130.553,17187.0
2022-10-21 10:30:00,136.18,136.52,135.67,136.02,23007.0,130.5051,130.8309,130.0163,130.3518,23007.0
2022-10-21 10:40:00,136.0,136.73,135.98,136.57,34740.0,130.3326,131.0322,130.3134,130.8788,34740.0
2022-10-21 10:50:00,136.62,136.9,135.78,135.9,27422.0,130.9267,131.1951,130.1218,130.2368,27422.0
2022-10-21 11:00:00,135.95,136.14,135.81,136.11,20032.0,130.2847,130.4668,130.1505,130.438,20032.0
2022-10-21 11:10:00,136.16,136.44,136.07,136.27,18295.0,130.4859,130.7543,130.3997,130.5913,18295.0
2022-10-21 11:20:00,136.2,136.76,136.08,136.65,25784.0,130.5243,131.0609,130.4093,130.9555,25784.0
2022-10-21 11:30:00,136.6,137.13,136.51,136.59,32091.0,130.9076,131.4155,130.8213,130.898,32091.0
2022-10-21 11:40:00,136.57,137.22,136.56,137.14,60640.0,130.8788,131.5017,130.8692,131.4251,60640.0
2022-10-21 11:50:00,137.19,137.38,136.94,137.32,19229.0,131.473,131.6551,131.2334,131.5976,19229.0
2022-10-21 12:00:00,137.32,137.75,137.25,137.51,18708.0,131.5976,132.0097,131.5305,131.7797,18708.0
2022-10-21 12:10:00,137.41,137.56,137.16,137.2,17596.0,131.6838,131.8276,131.4442,131.4826,17596.0
2022-10-21 12:20:00,137.17,137.53,136.91,137.07,20377.0,131.4538,131.7988,131.2047,131.358,20377.0
2022-10-21 12:30:00,137.06,137.65,137.06,137.09,21655.0,131.3484,131.9138,131.3484,131.3772,21655.0
2022-10-21 12:40:00,137.18,138.06,137.18,137.95,14380.0,131.4634,132.3067,131.4634,132.2013,14380.0
2022-10-21 12:50:00,138.03,138.26,137.95,138.02,16229.0,132.278,132.4984,132.2013,132.2684,16229.0
2022-10-21 13:00:00,138.06,138.49,138.05,138.09,12224.0,132.3067,132.7188,132.2972,132.3355,12224.0
2022-10-21 13:10:00,138.09,138.15,137.66,138.01,13550.0,132.3355,132.393,131.9234,132.2588,13550.0
2022-10-21 13:20:00,137.95,138.13,137.73,137.97,10712.0,132.2013,132.3738,131.9905,132.2205,10712.0
2022-10-21 13:30:00,137.99,138.26,137.99,138.15,10104.0,132.2397,132.4984,132.2397,132.393,10104.0
2022-10-21 13:40:00,138.17,138.37,138.03,138.22,18907.0,132.4122,132.6038,132.278,132.4601,18907.0
2022-10-21 13:50:00,138.23,138.59,138.2,138.59,24693.0,132.4697,132.8147,132.4409,132.8147,24693.0
2022-10-21 14:00:00,138.6,139.03,138.56,138.93,16244.0,132.8242,133.2363,132.7859,133.1405,16244.0
2022-10-21 14:10:00,138.96,139.01,138.52,138.61,21586.0,133.1692,133.2172,132.7476,132.8338,21586.0
2022-10-21 14:20:00,138.56,138.64,138.27,138.55,12844.0,132.7859,132.8626,132.508,132.7763,12844.0
2022-10-21 14:30:00,138.58,138.72,138.3,138.43,18980.0,132.8051,132.9392,132.5367,132.6613,18980.0
2022-10-21 14:40:00,138.44,138.46,138.16,138.38,19021.0,132.6709,132.6901,132.4026,132.6134,19021.0
2022-10-21 14:50:00,138.4,138.53,138.13,138.53,15759.0,132.6326,132.7572,132.3738,132.7572,15759.0
2022-10-21 15:00:00,138.56,138.78,138.46,138.69,18120.0,132.7859,132.9967,132.6901,132.9105,18120.0
2022-10-21 15:10:00,138.7,139.07,138.67,139.02,23378.0,132.9201,133.2747,132.8913,133.2267,23378.0
2022-10-21 15:20:00,139.0,139.42,138.95,139.28,29412.0,133.2076,133.6101,133.1597,133.4759,29412.0
2022-10-21 15:30:00,139.29,139.42,139.18,139.37,37863.0,133.4855,133.6101,133.3801,133.5622,37863.0
2022-10-21 15:40:00,139.39,139.56,139.32,139.44,46671.0,133.5813,133.7442,133.5142,133.6292,46671.0
2022-10-21 15:50:00,139.46,139.54,139.09,139.36,178389.0,133.6484,133.7251,133.2938,133.5526,178389.0
2022-10-24 09:30:00,141.0,141.0,139.64,140.58,37311.0,135.1242,135.1242,133.8209,134.7217,37311.0
2022-10-24 09:40:00,140.46,142.0,139.98,141.31,44539.0,134.6067,136.0826,134.1467,135.4213,44539.0
2022-10-24 09:50:00,141.36,141.82,141.15,141.45,14865.0,135.4692,135.9101,135.268,135.5555,14865.0
2022-10-24 10:00:00,141.43,141.43,140.19,140.43,9513.0,135.5363,135.5363,134.348,134.578,9513.0
2022-10-24 10:10:00,140.43,141.15,140.37,140.87,9182.0,134.578,135.268,134.5205,134.9996,9182.0
2022-10-24 10:20:00,140.66,140.71,139.98,140.71,15991.0,134.7984,134.8463,134.1467,134.8463,15991.0
2022-10-24 10:30:00,140.52,141.52,140.46,141.23,28405.0,134.6642,135.6226,134.6067,135.3446,28405.0
2022-10-24 10:40:00,141.07,141.08,140.07,140.07,17435.0,135.1913,135.2009,134.233,134.233,17435.0
2022-10-24 10:50:00,140.1,140.8,140.1,140.64,25731.0,134.2617,134.9326,134.2617,134.7792,25731.0
2022-10-24 11:00:00,140.68,140.76,140.27,140.36,19214.0,134.8176,134.8942,134.4246,134.5109,19214.0
2022-10-24 11:10:00,140.32,140.71,140.13,140.32,29688.0,134.4726,134.8463,134.2905,134.4726,29688.0
2022-10-24 11:20:00,140.33,140.69,140.33,140.58,10802.0,134.4821,134.8271,134.4821,134.7217,10802.0
2022-10-24 11:30:00,140.5,141.18,140.43,141.09,14739.0,134.6451,135.2967,134.578,135.2105,14739.0
2022-10-24 11:40:00,141.13,141.53,141.12,141.53,9630.0,135.2488,135.6321,135.2392,135.6321,9630.0
2022-10-24 11:50:00,141.56,141.95,141.51,141.94,16418.0,135.6609,136.0346,135.613,136.0251,16418.0
2022-10-24 12:00:00,141.86,141.88,141.46,141.5,8894.0,135.9484,135.9676,135.5651,135.6034,8894.0
2022-10-24 12:10:00,141.54,141.69,141.42,141.62,9544.0,135.6417,135.7855,135.5267,135.7184,9544.0
2022-10-24 12:20:00,141.64,141.76,141.42,141.58,4958.0,135.7376,135.8526,135.5267,135.6801,4958.0
2022-10-24 12:30:00,141.63,141.64,141.34,141.47,8745.0,135.728,135.7376,135.4501,135.5746,8745.0
2022-10-24 12:40:00,141.43,141.54,141.25,141.54,8397.0,135.5363,135.6417,135.3638,135.6417,8397.0
2022-10-24 12:50:00,141.49,141.55,141.22,141.22,8923.0,135.5938,135.6513,135.3351,135.3351,8923.0
2022-10-24 13:00:00,141.28,141.37,141.14,141.31,10107.0,135.3926,135.4788,135.2584,135.4213,10107.0
2022-10-24 13:10:00,141.3,141.33,141.1,141.17,6884.0,135.4117,135.4405,135.2201,135.2871,6884.0
2022-10-24 13:20:00,141.17,141.29,141.02,141.18,8686.0,135.2871,135.4021,135.1434,135.2967,8686.0
2022-10-24 13:30:00,141.18,141.39,141.07,141.39,7459.0,135.2967,135.498,135.1913,135.498,7459.0
2022-10-24 13:40:00,141.42,141.5,141.14,141.2,12686.0,135.5267,135.6034,135.2584,135.3159,12686.0
2022-10-24 13:50:00,141.2,141.51,141.1,141.37,11015.0,135.3159,135.613,135.2201,135.4788,11015.0
2022-10-24 14:00:00,141.38,141.81,141.38,141.78,6145.0,135.4884,135.9005,135.4884,135.8717,6145.0
2022-10-24 14:10:00,141.73,141.84,141.72,141.77,13067.0,135.8238,135.9292,135.8142,135.8621,13067.0
2022-10-24 14:20:00,141.76,141.95,141.7,141.91,20792.0,135.8526,136.0346,135.7951,135.9963,20792.0
2022-10-24 14:30:00,141.9,142.01,141.89,141.99,11905.0,135.9867,136.0921,135.9771,136.073,11905.0
2022-10-24 14:40:00,141.95,142.42,141.95,142.38,15255.0,136.0346,136.4851,136.0346,136.4467,15255.0
2022-10-24 14:50:00,142.39,142.55,142.28,142.46,21975.0,136.4563,136.6096,136.3509,136.5234,21975.0
2022-10-24 15:00:00,142.46,142.49,142.32,142.38,10966.0,136.5234,136.5521,136.3892,136.4467,10966.0
2022-10-24 15:10:00,142.38,142.48,142.37,142.43,13084.0,136.4467,136.5426,136.4371,136.4946,13084.0
2022-10-24 15:20:00,142.4,142.41,142.18,142.28,22935.0,136.4659,136.4755,136.2551,136.3509,22935.0
2022-10-24 15:30:00,142.17,142.22,141.89,141.89,22119.0,136.2455,136.2934,135.9771,135.9771,22119.0
2022-10-24 15:40:00,141.84,141.94,141.76,141.81,25588.0,135.9292,136.0251,135.8526,135.9005,25588.0
2022-10-24 15:50:00,141.82,141.84,141.42,141.65,175526.0,135.9101,135.9292,135.5267,135.7471,175526.0
2022-10-25 09:30:00,140.82,142.19,140.82,142.12,56620.0,134.9517,136.2646,134.9517,136.1976,56620.0
2022-10-25 09:40:00,142.16,143.39,142.0,143.19,30077.0,136.2359,137.4146,136.0826,137.223,30077.0
2022-10-25 09:50:00,143.14,143.33,142.79,143.21,33723.0,137.175,137.3571,136.8396,137.2421,33723.0
2022-10-25 10:00:00,143.3,143.49,142.36,142.42,196254.0,137.3284,137.5105,136.4276,136.4851,196254.0
2022-10-25 10:10:00,142.4,142.73,142.11,142.55,35416.0,136.4659,136.7821,136.188,136.6096,35416.0
2022-10-25 10:20:00,142.55,143.14,142.52,143.14,25328.0,136.6096,137.175,136.5809,137.175,25328.0
2022-10-25 10:30:00,143.17,143.45,142.8,143.0,30451.0,137.2038,137.4721,136.8492,137.0409,30451.0
2022-10-25 10:40:00,142.99,142.99,142.64,142.88,20030.0,137.0313,137.0313,136.6959,136.9259,20030.0
2022-10-25 10:50:00,142.86,142.93,142.55,142.56,11022.0,136.9067,136.9738,136.6096,136.6192,11022.0
2022-10-25 11:00:00,142.66,143.35,142.55,143.33,19593.0,136.715,137.3763,136.6096,137.3571,19593.0
2022-10-25 11:10:00,143.3,143.58,143.19,143.5,20605.0,137.3284,137.5967,137.223,137.52,20605.0
2022-10-25 11:20:00,143.5,143.54,143.26,143.42,17264.0,137.52,137.5584,137.29,137.4434,17264.0
2022-10-25 11:30:00,143.42,143.61,143.31,143.61,16594.0,137.4434,137.6255,137.338,137.6255,16594.0
2022-10-25 11:40:00,143.56,143.89,143.51,143.8,26115.0,137.5775,137.8938,137.5296,137.8075,26115.0
2022-10-25 11:50:00,143.81,143.86,143.67,143.7,20407.0,137.8171,137.865,137.683,137.7117,20407.0
2022-10-25 12:00:00,143.72,144.2,143.68,144.11,30126.0,137.7309,138.1909,137.6925,138.1046,30126.0
2022-10-25 12:10:00,144.09,144.44,144.03,144.43,12840.0,138.0855,138.4209,138.028,138.4113,12840.0
2022-10-25 12:20:00,144.46,144.46,144.09,144.12,10461.0,138.44,138.44,138.0855,138.1142,10461.0
2022-10-25 12:30:00,144.14,144.31,144.13,144.19,10876.0,138.1334,138.2963,138.1238,138.1813,10876.0
2022-10-25 12:40:00,144.23,144.41,144.22,144.24,19798.0,138.2196,138.3921,138.21,138.2292,19798.0
2022-10-25 12:50:00,144.24,144.27,144.11,144.19,24132.0,138.2292,138.258,138.1046,138.1813,24132.0
2022-10-25 13:00:00,144.19,144.5,144.11,144.26,25246.0,138.1813,138.4784,138.1046,138.2484,25246.0
2022-10-25 13:10:00,144.23,144.42,144.07,144.36,34166.0,138.2196,138.4017,138.0663,138.3442,34166.0
2022-10-25 13:20:00,144.39,144.42,144.21,144.39,23627.0,138.373,138.4017,138.2005,138.373,23627.0
2022-10-25 13:30:00,144.41,144.6,144.38,144.38,24553.0,138.3921,138.5742,138.3634,138.3634,24553.0
2022-10-25 13:40:00,144.41,144.48,144.17,144.4,25387.0,138.3921,138.4592,138.1621,138.3825,25387.0
2022-10-25 13:50:00,144.42,144.54,144.31,144.49,25025.0,138.4017,138.5167,138.2963,138.4688,25025.0
2022-10-25 14:00:00,144.5,144.81,144.48,144.75,16474.0,138.4784,138.7755,138.4592,138.718,16474.0
2022-10-25 14:10:00,144.77,144.97,144.76,144.96,16224.0,138.7371,138.9288,138.7275,138.9192,16224.0
2022-10-25 14:20:00,144.95,145.1,144.9,145.07,16796.0,138.9096,139.0534,138.8617,139.0246,16796.0
2022-10-25 14:30:00,145.07,145.38,145.05,145.32,18283.0,139.0246,139.3217,139.0055,139.2642,18283.0
2022-10-25 14:40:00,145.32,145.41,145.12,145.19,51052.0,139.2642,139.3505,139.0725,139.1396,51052.0
2022-10-25 14:50:00,145.22,145.25,144.93,145.01,23586.0,139.1684,139.1971,138.8905,138.9671,23586.0
2022-10-25 15:00:00,145.03,145.33,145.02,145.23,17011.0,138.9863,139.2738,138.9767,139.178,17011.0
2022-10-25 15:10:00,145.23,145.29,145.14,145.22,16539.0,139.178,139.2355,139.0917,139.1684,16539.0
2022-10-25 15:20:00,145.23,145.62,145.21,145.57,38211.0,139.178,139.5517,139.1588,139.5038,38211.0
2022-10-25 15:30:00,145.59,145.75,145.57,145.67,24694.0,139.523,139.6763,139.5038,139.5996,24694.0
2022-10-25 15:40:00,145.66,145.85,145.58,145.78,86128.0,139.59,139.7721,139.5134,139.705,86128.0
2022-10-25 15:50:00,145.78,146.14,145.42,146.05,477399.0,139.705,140.05,139.36,139.9638,477399.0
2022-10-26 09:30:00,147.1,147.86,146.69,147.19,61418.0,140.97,141.6984,140.5771,141.0563,61418.0
2022-10-26 09:40:00,147.21,147.28,145.42,145.54,43237.0,141.0754,141.1425,139.36,139.475,43237.0
2022-10-26 09:50:00,145.49,145.61,144.61,144.84,17191.0,139.4271,139.5421,138.5838,138.8042,17191.0
2022-10-26 10:00:00,144.96,145.98,144.9,145.71,31018.0,138.9192,139.8967,138.8617,139.6379,31018.0
2022-10-26 10:10:00,145.64,145.99,145.57,145.97,17311.0,139.5709,139.9063,139.5038,139.8871,17311.0
2022-10-26 10:20:00,145.86,146.23,145.44,146.07,27083.0,139.7817,140.1363,139.3792,139.9829,27083.0
2022-10-26 10:30:00,145.97,146.06,145.53,145.74,13223.0,139.8871,139.9734,139.4655,139.6667,13223.0
2022-10-26 10:40:00,145.84,146.04,145.7,145.93,14889.0,139.7625,139.9542,139.6284,139.8488,14889.0
2022-10-26 10:50:00,145.9,146.08,145.67,145.71,21307.0,139.82,139.9925,139.5996,139.6379,21307.0
2022-10-26 11:00:00,145.76,146.67,145.75,146.67,9251.0,139.6859,140.5579,139.6763,140.5579,9251.0
2022-10-26 11:10:00,146.57,146.93,146.57,146.76,16032.0,140.4621,140.8071,140.4621,140.6442,16032.0
2022-10-26 11:20:00,146.75,146.92,146.64,146.64,13584.0,140.6346,140.7975,140.5292,140.5292,13584.0
2022-10-26 11:30:00,146.74,146.99,146.69,146.91,9686.0,140.625,140.8646,140.5771,140.7879,9686.0
2022-10-26 11:40:00,146.84,146.9,146.71,146.82,26020.0,140.7209,140.7784,140.5963,140.7017,26020.0
2022-10-26 11:50:00,146.71,146.71,146.26,146.34,14675.0,140.5963,140.5963,140.165,140.2417,14675.0
2022-10-26 12:00:00,146.34,146.67,146.29,146.4,11564.0,140.2417,140.5579,140.1938,140.2992,11564.0
2022-10-26 12:10:00,146.46,146.59,146.19,146.54,24183.0,140.3567,140.4813,140.0979,140.4334,24183.0
2022-10-26 12:20:00,146.5,146.56,146.32,146.36,12755.0,140.395,140.4525,140.2225,140.2609,12755.0
2022-10-26 12:30:00,146.4,146.46,146.17,146.21,12681.0,140.2992,140.3567,140.0788,140.1171,12681.0
2022-10-26 12:40:00,146.24,146.26,145.87,145.88,12693.0,140.1459,140.165,139.7913,139.8009,12693.0
2022-10-26 12:50:00,145.92,145.98,145.43,145.52,12039.0,139.8392,139.8967,139.3696,139.4559,12039.0
2022-10-26 13:00:00,145.52,145.68,145.39,145.59,12941.0,139.4559,139.6092,139.3313,139.523,12941.0
2022-10-26 13:10:00,145.61,145.7,145.25,145.59,11223.0,139.5421,139.6284,139.1971,139.523,11223.0
2022-10-26 13:20:00,145.55,145.79,145.41,145.57,26914.0,139.4846,139.7146,139.3505,139.5038,26914.0
2022-10-26 13:30:00,145.61,145.65,145.35,145.6,23181.0,139.5421,139.5804,139.293,139.5325,23181.0
2022-10-26 13:40:00,145.56,145.72,145.5,145.55,12683.0,139.4942,139.6475,139.4367,139.4846,12683.0
2022-10-26 13:50:00,145.55,145.87,145.55,145.82,10549.0,139.4846,139.7913,139.4846,139.7434,10549.0
2022-10-26 14:00:00,145.77,146.17,145.73,146.13,13801.0,139.6954,140.0788,139.6571,140.0404,13801.0
2022-10-26 14:10:00,146.11,146.4,145.97,145.98,24339.0,140.0213,140.2992,139.8871,139.8967,24339.0
2022-10-26 14:20:00,145.93,145.99,145.57,145.63,14824.0,139.8488,139.9063,139.5038,139.5613,14824.0
2022-10-26 14:30:00,145.66,145.9,145.57,145.88,23325.0,139.59,139.82,139.5038,139.8009,23325.0
2022-10-26 14:40:00,145.88,145.9,145.57,145.63,14480.0,139.8009,139.82,139.5038,139.5613,14480.0
2022-10-26 14:50:00,145.69,145.77,145.47,145.61,10090.0,139.6188,139.6954,139.408,139.5421,10090.0
2022-10-26 15:00:00,145.6,145.61,145.32,145.56,16018.0,139.5325,139.5421,139.2642,139.4942,16018.0
2022-10-26 15:10:00,145.53,145.85,145.4,145.75,15817.0,139.4655,139.7721,139.3409,139.6763,15817.0
2022-10-26 15:20:00,145.72,145.73,145.42,145.59,19163.0,139.6475,139.6571,139.36,139.523,19163.0
2022-10-26 15:30:00,145.61,145.77,145.51,145.67,26375.0,139.5421,139.6954,139.4463,139.5996,26375.0
2022-10-26 15:40:00,145.65,145.91,145.65,145.9,40086.0,139.5804,139.8296,139.5804,139.82,40086.0
2022-10-26 15:50:00,145.85,146.0,145.3,145.6,275512.0,139.7721,139.9159,139.245,139.5325,275512.0
2022-10-27 09:30:00,146.74,147.37,146.23,147.27,97476.0,140.625,141.2288,140.1363,141.1329,97476.0
2022-10-27 09:40:00,147.24,147.67,146.39,146.58,44153.0,141.1042,141.5163,140.2896,140.4717,44153.0
2022-10-27 09:50:00,146.47,147.1,146.46,146.99,74575.0,140.3663,140.97,140.3567,140.8646,74575.0
2022-10-27 10:00:00,146.97,147.6,146.85,147.08,18970.0,140.8454,141.4492,140.7304,140.9509,18970.0
2022-10-27 10:10:00,146.98,147.89,146.91,147.67,21531.0,140.855,141.7271,140.7879,141.5163,21531.0
2022-10-27 10:20:00,147.67,147.78,147.29,147.43,21594.0,141.5163,141.6217,141.1521,141.2863,21594.0
2022-10-27 10:30:00,147.47,147.66,147.0,147.06,14619.0,141.3246,141.5067,140.8742,140.9317,14619.0
2022-10-27 10:40:00,147.09,147.26,146.89,147.14,46036.0,140.9604,141.1234,140.7688,141.0084,46036.0
2022-10-27 10:50:00,147.18,147.33,146.92,146.98,17175.0,141.0467,141.1904,140.7975,140.855,17175.0
2022-10-27 11:00:00,146.94,147.39,146.93,147.31,24124.0,140.8167,141.2479,140.8071,141.1713,24124.0
2022-10-27 11:10:00,147.32,147.51,147.02,147.09,34120.0,141.1809,141.3629,140.8934,140.9604,34120.0
2022-10-27 11:20:00,147.09,147.28,146.79,147.28,28683.0,140.9604,141.1425,140.6729,141.1425,28683.0
2022-10-27 11:30:00,147.07,147.29,146.89,147.0,19671.0,140.9413,141.1521,140.7688,140.8742,19671.0
2022-10-27 11:40:00,146.93,147.14,146.85,147.05,45720.0,140.8071,141.0084,140.7304,140.9221,45720.0
2022-10-27 11:50:00,147.03,147.1,146.85,147.0,21339.0,140.9029,140.97,140.7304,140.8742,21339.0
2022-10-27 12:00:00,147.0,147.4,146.96,147.29,13051.0,140.8742,141.2575,140.8359,141.1521,13051.0
2022-10-27 12:10:00,147.23,147.33,147.07,147.14,8741.0,141.0946,141.1904,140.9413,141.0084,8741.0
2022-10-27 12:20:00,147.15,147.31,146.97,146.97,16125.0,141.0179,141.1713,140.8454,140.8454,16125.0
2022-10-27 12:30:00,147.0,147.2,146.9,146.93,17399.0,140.8742,141.0659,140.7784,140.8071,17399.0
2022-10-27 12:40:00,146.9,147.11,146.9,147.08,18646.0,140.7784,140.9796,140.7784,140.9509,18646.0
2022-10-27 12:50:00,147.04,147.32,147.03,147.31,10188.0,140.9125,141.1809,140.9029,141.1713,10188.0
2022-10-27 13:00:00,147.32,147.65,147.2,147.65,10885.0,141.1809,141.4971,141.0659,141.4971,10885.0
2022-10-27 13:10:00,147.7,147.75,147.52,147.7,16011.0,141.545,141.5929,141.3725,141.545,16011.0
2022-10-27 13:20:00,147.76,147.87,147.51,147.58,9099.0,141.6025,141.7079,141.3629,141.43,9099.0
2022-10-27 13:30:00,147.56,147.62,147.32,147.32,18373.0,141.4109,141.4684,141.1809,141.1809,18373.0
2022-10-27 13:40:00,147.32,147.51,147.27,147.36,10756.0,141.1809,141.3629,141.1329,141.2192,10756.0
2022-10-27 13:50:00,147.34,147.34,146.95,147.02,10117.0,141.2,141.2,140.8263,140.8934,10117.0
2022-10-27 14:00:00,146.98,147.15,146.97,146.98,16369.0,140.855,141.0179,140.8454,140.855,16369.0
2022-10-27 14:10:00,146.99,147.28,146.99,147.24,18682.0,140.8646,141.1425,140.8646,141.1042,18682.0
2022-10-27 14:20:00,147.26,147.3,147.13,147.18,14423.0,141.1234,141.1617,140.9988,141.0467,14423.0
2022-10-27 14:30:00,147.19,147.38,147.15,147.19,47817.0,141.0563,141.2384,141.0179,141.0563,47817.0
2022-10-27 14:40:00,147.19,147.3,147.04,147.2,21246.0,141.0563,141.1617,140.9125,141.0659,21246.0
2022-10-27 14:50:00,147.2,147.26,146.94,147.0,16375.0,141.0659,141.1234,140.8167,140.8742,16375.0
2022-10-27 15:00:00,147.02,147.35,146.96,146.98,21228.0,140.8934,141.2096,140.8359,140.855,21228.0
2022-10-27 15:10:00,146.93,147.12,146.93,146.99,47701.0,140.8071,140.9892,140.8071,140.8646,47701.0
2022-10-27 15:20:00,146.99,147.08,146.87,147.0,32573.0,140.8646,140.9509,140.7496,140.8742,32573.0
2022-10-27 15:30:00,146.96,147.17,146.85,146.9,42283.0,140.8359,141.0371,140.7304,140.7784,42283.0
2022-10-27 15:40:00,146.87,147.11,146.82,147.05,74787.0,140.7496,140.9796,140.7017,140.9221,74787.0
2022-10-27 15:50:00,147.04,147.11,146.6,146.81,236127.0,140.9125,140.9796,140.4909,140.6921,236127.0
2022-10-28 09:30:00,147.07,148.09,146.68,147.98,47345.0,140.9413,141.9188,140.5675,141.8134,47345.0
2022-10-28 09:40:00,148.02,148.27,147.71,147.98,21953.0,141.8517,142.0913,141.5546,141.8134,21953.0
2022-10-28 09:50:00,147.96,148.76,147.88,148.45,47432.0,141.7942,142.5608,141.7175,142.2638,47432.0
2022-10-28 10:00:00,148.51,148.74,146.92,147.09,103642.0,142.3213,142.5417,140.7975,140.9604,103642.0
2022-10-28 10:10:00,147.11,147.99,146.93,147.82,22201.0,140.9796,141.8229,140.8071,141.66,22201.0
2022-10-28 10:20:00,147.75,148.19,147.46,148.06,15814.0,141.5929,142.0146,141.315,141.89,15814.0
2022-10-28 10:30:00,148.11,148.42,147.99,148.15,21090.0,141.9379,142.235,141.8229,141.9763,21090.0
2022-10-28 10:40:00,148.09,148.34,147.88,148.32,12546.0,141.9188,142.1584,141.7175,142.1392,12546.0
2022-10-28 10:50:00,148.37,148.65,148.29,148.58,12866.0,142.1871,142.4554,142.1104,142.3884,12866.0
2022-10-28 11:00:00,148.64,148.8,148.41,148.41,13676.0,142.4458,142.5992,142.2254,142.2254,13676.0
2022-10-28 11:10:00,148.42,148.77,148.41,148.75,9005.0,142.235,142.5704,142.2254,142.5513,9005.0
2022-10-28 11:20:00,148.78,149.1,148.73,149.1,23629.0,142.58,142.8867,142.5321,142.8867,23629.0
2022-10-28 11:30:00,149.13,149.35,149.07,149.24,22191.0,142.9154,143.1263,142.8579,143.0208,22191.0
2022-10-28 11:40:00,149.25,149.53,149.24,149.53,9738.0,143.0304,143.2988,143.0208,143.2988,9738.0
2022-10-28 11:50:00,149.53,149.83,149.47,149.55,47936.0,143.2988,143.5863,143.2413,143.3179,47936.0
2022-10-28 12:00:00,149.53,149.59,148.91,149.0,97060.0,143.2988,143.3563,142.7046,142.7908,97060.0
2022-10-28 12:10:00,149.0,149.59,148.99,149.49,19925.0,142.7908,143.3563,142.7813,143.2604,19925.0
2022-10-28 12:20:00,149.44,149.5,149.33,149.33,36266.0,143.2125,143.27,143.1071,143.1071,36266.0
2022-10-28 12:30:00,149.31,149.58,149.22,149.34,42316.0,143.0879,143.3467,143.0017,143.1167,42316.0
2022-10-28 12:40:00,149.36,149.5,149.21,149.5,119839.0,143.1358,143.27,142.9921,143.27,119839.0
2022-10-28 12:50:00,149.47,149.51,149.21,149.28,17713.0,143.2413,143.2796,142.9921,143.0592,17713.0
2022-10-28 13:00:00,149.3,149.55,149.3,149.54,9191.0,143.0783,143.3179,143.0783,143.3083,9191.0
2022-10-28 13:10:00,149.5,149.75,149.47,149.7,114929.0,143.27,143.5096,143.2413,143.4617,114929.0
2022-10-28 13:20:00,149.68,149.68,149.34,149.55,32001.0,143.4425,143.4425,143.1167,143.3179,32001.0
2022-10-28 13:30:00,149.54,149.9,149.54,149.85,20258.0,143.3083,143.6533,143.3083,143.6054,20258.0
2022-10-28 13:40:00,149.85,150.17,149.81,150.04,38446.0,143.6054,143.9121,143.5671,143.7875,38446.0
2022-10-28 13:50:00,150.05,150.2,150.0,150.03,44819.0,143.7971,143.9408,143.7492,143.7779,44819.0
2022-10-28 14:00:00,150.02,150.2,149.94,149.95,36256.0,143.7683,143.9408,143.6917,143.7013,36256.0
2022-10-28 14:10:00,149.95,150.12,149.92,149.93,21329.0,143.7013,143.8642,143.6725,143.6821,21329.0
2022-10-28 14:20:00,149.92,149.96,149.8,149.91,16454.0,143.6725,143.7108,143.5575,143.6629,16454.0
2022-10-28 14:30:00,149.9,150.29,149.89,150.22,44106.0,143.6533,144.0271,143.6438,143.96,44106.0
2022-10-28 14:40:00,150.21,150.3,150.11,150.27,40014.0,143.9504,144.0367,143.8546,144.0079,40014.0
2022-10-28 14:50:00,150.28,150.33,150.18,150.3,30061.0,144.0175,144.0654,143.9217,144.0367,30061.0
2022-10-28 15:00:00,150.29,150.42,150.13,150.27,32681.0,144.0271,144.1517,143.8738,144.0079,32681.0
2022-10-28 15:10:00,150.26,150.41,150.26,150.41,53891.0,143.9983,144.1421,143.9983,144.1421,53891.0
2022-10-28 15:20:00,150.4,150.77,150.33,150.76,57251.0,144.1325,144.4871,144.0654,144.4775,57251.0
2022-10-28 15:30:00,150.75,151.03,150.7,150.88,147631.0,144.4679,144.7363,144.42,144.5925,147631.0
2022-10-28 15:40:00,150.86,150.99,150.73,150.79,57143.0,144.5733,144.6979,144.4488,144.5063,57143.0
2022-10-28 15:50:00,150.75,150.76,150.19,150.32,376652.0,144.4679,144.4775,143.9313,144.0558,376652.0
2022-10-31 09:30:00,149.0,149.43,148.79,149.11,37256.0,142.7908,143.2029,142.5896,142.8963,37256.0
2022-10-31 09:40:00,149.26,149.8,149.07,149.14,14571.0,143.04,143.5575,142.8579,142.925,14571.0
2022-10-31 09:50:00,149.06,150.06,148.88,149.69,56550.0,142.8483,143.8067,142.6758,143.4521,56550.0
2022-10-31 10:00:00,149.65,150.07,149.42,150.03,28725.0,143.4138,143.8163,143.1933,143.7779,28725.0
2022-10-31 10:10:00,149.97,150.53,149.7,150.41,28853.0,143.7204,144.2571,143.4617,144.1421,28853.0
2022-10-31 10:20:00,150.41,150.42,150.0,150.22,11372.0,144.1421,144.1517,143.7492,143.96,11372.0
2022-10-31 10:30:00,150.21,150.28,149.86,150.25,15129.0,143.9504,144.0175,143.615,143.9888,15129.0
2022-10-31 10:40:00,150.22,150.52,150.08,150.11,34131.0,143.96,144.2475,143.8258,143.8546,34131.0
2022-10-31 10:50:00,150.14,150.21,149.8,150.05,35298.0,143.8833,143.9504,143.5575,143.7971,35298.0
2022-10-31 11:00:00,149.99,150.59,149.99,150.49,20701.0,143.7396,144.3146,143.7396,144.2188,20701.0
2022-10-31 11:10:00,150.49,150.72,150.41,150.67,30783.0,144.2188,144.4392,144.1421,144.3913,30783.0
2022-10-31 11:20:00,150.7,150.88,150.62,150.69,45288.0,144.42,144.5925,144.3433,144.4104,45288.0
2022-10-31 11:30:00,150.68,150.85,150.45,150.53,17580.0,144.4008,144.5638,144.1804,144.2571,17580.0
2022-10-31 11:40:00,150.54,151.18,150.53,150.88,13802.0,144.2667,144.88,144.2571,144.5925,13802.0
2022-10-31 11:50:00,150.86,151.28,150.35,150.67,26107.0,144.5733,144.9758,144.0846,144.3913,26107.0
2022-10-31 12:00:00,150.62,150.83,150.53,150.54,10045.0,144.3433,144.5446,144.2571,144.2667,10045.0
2022-10-31 12:10:00,150.52,151.0,150.51,150.84,24315.0,144.2475,144.7075,144.2379,144.5542,24315.0
2022-10-31 12:20:00,150.81,151.02,150.74,150.78,18361.0,144.5254,144.7267,144.4583,144.4967,18361.0
2022-10-31 12:30:00,150.78,150.84,150.5,150.61,14425.0,144.4967,144.5542,144.2283,144.3338,14425.0
2022-10-31 12:40:00,150.63,150.67,150.42,150.61,30930.0,144.3529,144.3913,144.1517,144.3338,30930.0
2022-10-31 12:50:00,150.61,150.69,150.48,150.68,10460.0,144.3338,144.4104,144.2092,144.4008,10460.0
2022-10-31 13:00:00,150.67,150.86,150.46,150.81,20991.0,144.3913,144.5733,144.19,144.5254,20991.0
2022-10-31 13:10:00,150.78,151.04,150.63,151.04,16470.0,144.4967,144.7458,144.3529,144.7458,16470.0
2022-10-31 13:20:00,151.01,151.41,150.94,151.41,22019.0,144.7171,145.1004,144.65,145.1004,22019.0
2022-10-31 13:30:00,151.4,151.49,151.26,151.27,19381.0,145.0908,145.1771,144.9567,144.9663,19381.0
2022-10-31 13:40:00,151.31,151.34,151.13,151.25,20395.0,145.0046,145.0333,144.8321,144.9471,20395.0
2022-10-31 13:50:00,151.28,151.37,151.06,151.35,20802.0,144.9758,145.0621,144.765,145.0429,20802.0
2022-10-31 14:00:00,151.37,151.63,151.36,151.49,22576.0,145.0621,145.3113,145.0525,145.1771,22576.0
2022-10-31 14:10:00,151.49,151.49,151.23,151.36,19126.0,145.1771,145.1771,144.9279,145.0525,19126.0
2022-10-31 14:20:00,151.35,151.37,151.19,151.19,7923.0,145.0429,145.0621,144.8896,144.8896,7923.0
2022-10-31 14:30:00,151.13,151.41,151.13,151.26,18813.0,144.8321,145.1004,144.8321,144.9567,18813.0
2022-10-31 14:40:00,151.23,151.47,151.23,151.35,21901.0,144.9279,145.1579,144.9279,145.0429,21901.0
2022-10-31 14:50:00,151.33,151.44,150.97,151.08,29772.0,145.0238,145.1292,144.6788,144.7842,29772.0
2022-10-31 15:00:00,151.12,151.12,150.47,150.49,25213.0,144.8225,144.8225,144.1996,144.2188,25213.0
2022-10-31 15:10:00,150.47,150.54,150.28,150.39,28173.0,144.1996,144.2667,144.0175,144.1229,28173.0
2022-10-31 15:20:00,150.39,150.99,150.34,150.99,28648.0,144.1229,144.6979,144.075,144.6979,28648.0
2022-10-31 15:30:00,150.96,151.18,150.8,151.13,33494.0,144.6692,144.88,144.5158,144.8321,33494.0
2022-10-31 15:40:00,151.12,151.41,151.12,151.16,99122.0,144.8225,145.1004,144.8225,144.8608,99122.0
2022-10-31 15:50:00,151.09,151.1,150.01,150.08,333029.0,144.7938,144.8033,143.7588,143.8258,333029.0
2022-11-01 09:30:00,151.96,152.92,150.31,151.58,107308.0,145.6275,146.5475,144.0463,145.2633,107308.0
2022-11-01 09:40:00,151.53,152.08,150.33,150.45,70312.0,145.2154,145.7425,144.0654,144.1804,70312.0
2022-11-01 09:50:00,150.54,151.63,150.45,151.03,59422.0,144.2667,145.3113,144.1804,144.7363,59422.0
2022-11-01 10:00:00,151.03,151.03,148.45,149.24,101059.0,144.7363,144.7363,142.2638,143.0208,101059.0
2022-11-01 10:10:00,149.16,150.08,148.91,149.04,35430.0,142.9442,143.8258,142.7046,142.8292,35430.0
2022-11-01 10:20:00,149.04,149.09,148.38,148.86,81813.0,142.8292,142.8771,142.1967,142.6567,81813.0
2022-11-01 10:30:00,148.86,149.48,148.05,148.05,49997.0,142.6567,143.2508,141.8804,141.8804,49997.0
2022-11-01 10:40:00,148.05,148.19,147.2,147.62,65558.0,141.8804,142.0146,141.0659,141.4684,65558.0
2022-11-01 10:50:00,147.62,148.18,147.57,147.72,41627.0,141.4684,142.005,141.4204,141.5642,41627.0
2022-11-01 11:00:00,147.8,147.91,147.28,147.32,21207.0,141.6409,141.7463,141.1425,141.1809,21207.0
2022-11-01 11:10:00,147.35,147.89,147.13,147.13,53392.0,141.2096,141.7271,140.9988,140.9988,53392.0
2022-11-01 11:20:00,147.07,147.3,146.76,147.06,26119.0,140.9413,141.1617,140.6442,140.9317,26119.0
2022-11-01 11:30:00,146.97,148.65,146.96,148.24,112770.0,140.8454,142.4554,140.8359,142.0625,112770.0
2022-11-01 11:40:00,148.24,148.84,148.06,148.84,25972.0,142.0625,142.6375,141.89,142.6375,25972.0
2022-11-01 11:50:00,148.74,150.09,148.73,149.54,83107.0,142.5417,143.8354,142.5321,143.3083,83107.0
2022-11-01 12:00:00,149.39,150.31,149.09,150.13,49796.0,143.1646,144.0463,142.8771,143.8738,49796.0
2022-11-01 12:10:00,150.13,150.38,149.62,149.73,26286.0,143.8738,144.1133,143.385,143.4904,26286.0
2022-11-01 12:20:00,149.65,150.02,149.48,150.01,32174.0,143.4138,143.7683,143.2508,143.7588,32174.0
2022-11-01 12:30:00,149.94,150.11,149.75,150.09,30314.0,143.6917,143.8546,143.5096,143.8354,30314.0
2022-11-01 12:40:00,150.14,150.85,149.72,150.71,30568.0,143.8833,144.5638,143.4808,144.4296,30568.0
2022-11-01 12:50:00,150.71,151.09,150.64,151.06,36453.0,144.4296,144.7938,144.3625,144.765,36453.0
2022-11-01 13:00:00,151.08,151.11,150.78,150.98,33488.0,144.7842,144.8129,144.4967,144.6883,33488.0
2022-11-01 13:10:00,151.01,151.79,150.99,151.77,82145.0,144.7171,145.4646,144.6979,145.4454,82145.0
2022-11-01 13:20:00,151.76,151.87,151.15,151.26,19521.0,145.4358,145.5412,144.8513,144.9567,19521.0
2022-11-01 13:30:00,151.31,151.4,151.12,151.3,16537.0,145.0046,145.0908,144.8225,144.995,16537.0
2022-11-01 13:40:00,151.3,151.47,151.24,151.29,19697.0,144.995,145.1579,144.9375,144.9854,19697.0
2022-11-01 13:50:00,151.27,151.65,151.24,151.63,61967.0,144.9663,145.3304,144.9375,145.3113,61967.0
2022-11-01 14:00:00,151.67,151.83,151.33,151.4,23593.0,145.3496,145.5029,145.0238,145.0908,23593.0
2022-11-01 14:10:00,151.41,151.42,151.21,151.32,18684.0,145.1004,145.11,144.9088,145.0142,18684.0
2022-11-01 14:20:00,151.36,151.45,151.2,151.42,22540.0,145.0525,145.1388,144.8992,145.11,22540.0
2022-11-01 14:30:00,151.45,151.5,151.2,151.33,18072.0,145.1388,145.1867,144.8992,145.0238,18072.0
2022-11-01 14:40:00,151.35,151.37,150.93,151.06,22697.0,145.0429,145.0621,144.6404,144.765,22697.0
2022-11-01 14:50:00,151.09,151.67,151.06,151.42,25467.0,144.7938,145.3496,144.765,145.11,25467.0
2022-11-01 15:00:00,151.4,151.57,151.27,151.52,17374.0,145.0908,145.2538,144.9663,145.2058,17374.0
2022-11-01 15:10:00,151.53,151.58,151.15,151.43,28386.0,145.2154,145.2633,144.8513,145.1196,28386.0
2022-11-01 15:20:00,151.48,151.79,151.41,151.41,33129.0,145.1675,145.4646,145.1004,145.1004,33129.0
2022-11-01 15:30:00,151.48,151.57,151.31,151.34,46692.0,145.1675,145.2538,145.0046,145.0333,46692.0
2022-11-01 15:40:00,151.33,151.68,151.29,151.68,52697.0,145.0238,145.3592,144.9854,145.3592,52697.0
2022-11-01 15:50:00,151.73,151.9,151.56,151.56,169215.0,145.4071,145.57,145.2442,145.2442,169215.0
2022-11-02 09:30:00,152.0,152.33,151.57,152.31,53282.0,145.6658,145.9821,145.2538,145.9629,53282.0
2022-11-02 09:40:00,152.31,152.81,152.07,152.28,50816.0,145.9629,146.4421,145.7329,145.9342,50816.0
2022-11-02 09:50:00,152.34,153.38,152.32,153.22,46318.0,145.9917,146.9883,145.9725,146.835,46318.0
2022-11-02 10:00:00,153.14,153.5,152.97,153.08,36024.0,146.7583,147.1033,146.5954,146.7008,36024.0
2022-11-02 10:10:00,153.08,153.38,153.03,153.21,32047.0,146.7008,146.9883,146.6529,146.8254,32047.0
2022-11-02 10:20:00,153.21,153.28,152.79,153.26,22488.0,146.8254,146.8925,146.4229,146.8733,22488.0
2022-11-02 10:30:00,153.22,153.37,152.9,153.32,32497.0,146.835,146.9787,146.5283,146.9308,32497.0
2022-11-02 10:40:00,153.32,153.95,153.32,153.94,19325.0,146.9308,147.5346,146.9308,147.525,19325.0
2022-11-02 10:50:00,153.87,154.28,153.77,154.22,57348.0,147.4579,147.8508,147.3621,147.7933,57348.0
2022-11-02 11:00:00,154.25,154.79,154.21,154.34,60022.0,147.8221,148.3396,147.7837,147.9083,60022.0
2022-11-02 11:10:00,154.35,154.36,153.63,153.63,21059.0,147.9179,147.9275,147.2279,147.2279,21059.0
2022-11-02 11:20:00,153.64,154.06,153.49,153.99,21460.0,147.2375,147.64,147.0937,147.5729,21460.0
2022-11-02 11:30:00,153.96,154.52,153.92,154.52,23222.0,147.5442,148.0808,147.5058,148.0808,23222.0
2022-11-02 11:40:00,154.5,154.96,154.44,154.72,70923.0,148.0617,148.5025,148.0042,148.2725,70923.0
2022-11-02 11:50:00,154.69,154.83,154.49,154.57,21866.0,148.2437,148.3779,148.0521,148.1287,21866.0
2022-11-02 12:00:00,154.51,154.59,154.22,154.31,40983.0,148.0712,148.1479,147.7933,147.8796,40983.0
2022-11-02 12:10:00,154.33,154.39,154.1,154.21,15127.0,147.8987,147.9562,147.6783,147.7837,15127.0
2022-11-02 12:20:00,154.24,154.57,154.16,154.5,31485.0,147.8125,148.1287,147.7358,148.0617,31485.0
2022-11-02 12:30:00,154.47,154.52,153.99,154.0,30147.0,148.0329,148.0808,147.5729,147.5825,30147.0
2022-11-02 12:40:00,154.0,154.46,153.96,154.27,99170.0,147.5825,148.0233,147.5442,147.8412,99170.0
2022-11-02 12:50:00,154.3,154.45,154.21,154.45,17281.0,147.87,148.0137,147.7837,148.0137,17281.0
2022-11-02 13:00:00,154.44,154.52,154.36,154.51,17597.0,148.0042,148.0808,147.9275,148.0712,17597.0
2022-11-02 13:10:00,154.52,154.59,154.3,154.53,37722.0,148.0808,148.1479,147.87,148.0904,37722.0
2022-11-02 13:20:00,154.51,154.51,154.21,154.39,18423.0,148.0712,148.0712,147.7837,147.9562,18423.0
2022-11-02 13:30:00,154.42,154.63,154.29,154.61,21256.0,147.985,148.1862,147.8604,148.1671,21256.0
2022-11-02 13:40:00,154.61,155.09,154.61,155.06,20325.0,148.1671,148.6271,148.1671,148.5983,20325.0
2022-11-02 13:50:00,155.11,155.32,154.88,154.99,23836.0,148.6462,148.8475,148.4258,148.5312,23836.0
2022-11-02 14:00:00,155.06,156.73,154.64,156.42,75394.0,148.5983,150.1987,148.1958,149.9016,75394.0
2022-11-02 14:10:00,156.47,156.66,155.83,155.97,52977.0,149.9496,150.1316,149.3362,149.4704,52977.0
2022-11-02 14:20:00,155.96,156.27,155.69,156.23,38824.0,149.4608,149.7579,149.2021,149.7196,38824.0
2022-11-02 14:30:00,156.28,156.71,154.22,154.98,73121.0,149.7675,150.1796,147.7933,148.5216,73121.0
2022-11-02 14:40:00,155.07,155.96,154.34,154.53,41511.0,148.6079,149.4608,147.9083,148.0904,41511.0
2022-11-02 14:50:00,154.48,154.49,152.66,153.39,33561.0,148.0425,148.0521,146.2983,146.9979,33561.0
2022-11-02 15:00:00,153.38,154.4,153.22,154.27,35770.0,146.9883,147.9658,146.835,147.8412,35770.0
2022-11-02 15:10:00,154.22,154.27,153.12,153.12,22018.0,147.7933,147.8412,146.7392,146.7392,22018.0
2022-11-02 15:20:00,153.05,153.08,151.91,152.24,25731.0,146.6721,146.7008,145.5796,145.8958,25731.0
2022-11-02 15:30:00,152.19,152.26,151.4,151.66,86489.0,145.8479,145.915,145.0908,145.34,86489.0
2022-11-02 15:40:00,151.68,151.68,151.09,151.26,68999.0,145.3592,145.3592,144.7938,144.9567,68999.0
2022-11-02 15:50:00,151.27,151.39,150.47,150.68,237002.0,144.9663,145.0813,144.1996,144.4008,237002.0
2022-11-03 09:30:00,149.04,151.1,148.96,150.93,43035.0,142.8292,144.8033,142.7525,144.6404,43035.0
2022-11-03 09:40:00,150.91,152.54,150.66,152.02,97333.0,144.6213,146.1833,144.3817,145.685,97333.0
2022-11-03 09:50:00,151.84,152.1,150.92,150.98,80645.0,145.5125,145.7617,144.6308,144.6883,80645.0
2022-11-03 10:00:00,151.05,153.0,150.96,152.95,69863.0,144.7554,146.6242,144.6692,146.5762,69863.0
2022-11-03 10:10:00,152.87,154.24,152.59,154.18,81853.0,146.4996,147.8125,146.2312,147.755,81853.0
2022-11-03 10:20:00,154.18,154.94,154.06,154.86,48489.0,147.755,148.4833,147.64,148.4066,48489.0
2022-11-03 10:30:00,154.83,154.97,153.94,154.23,88234.0,148.3779,148.5121,147.525,147.8029,88234.0
2022-11-03 10:40:00,154.19,154.89,153.9,154.53,79493.0,147.7646,148.4354,147.4867,148.0904,79493.0
2022-11-03 10:50:00,154.61,155.5,154.61,155.46,69837.0,148.1671,149.02,148.1671,148.9816,69837.0
2022-11-03 11:00:00,155.49,155.49,154.99,155.14,37556.0,149.0104,149.0104,148.5312,148.675,37556.0
2022-11-03 11:10:00,155.12,155.35,154.83,155.11,47159.0,148.6558,148.8762,148.3779,148.6462,47159.0
2022-11-03 11:20:00,155.07,155.4,154.86,155.25,41845.0,148.6079,148.9241,148.4066,148.7804,41845.0
2022-11-03 11:30:00,155.28,155.8,154.91,155.78,60250.0,148.8091,149.3075,148.4546,149.2883,60250.0
2022-11-03 11:40:00,155.7,155.96,155.46,155.73,78914.0,149.2116,149.4608,148.9816,149.2404,78914.0
2022-11-03 11:50:00,155.7,156.12,155.69,155.87,76932.0,149.2116,149.6141,149.2021,149.3746,76932.0
2022-11-03 12:00:00,155.84,156.44,155.83,156.17,68925.0,149.3458,149.9208,149.3362,149.6621,68925.0
2022-11-03 12:10:00,156.17,156.75,156.12,156.75,32968.0,149.6621,150.2179,149.6141,150.2179,32968.0
2022-11-03 12:20:00,156.73,157.12,156.42,156.55,60574.0,150.1987,150.5725,149.9016,150.0262,60574.0
2022-11-03 12:30:00,156.56,156.75,156.02,156.16,32142.0,150.0358,150.2179,149.5183,149.6525,32142.0
2022-11-03 12:40:00,156.15,156.32,155.95,156.1,26928.0,149.6429,149.8058,149.4512,149.595,26928.0
2022-11-03 12:50:00,156.1,156.5,156.07,156.38,72851.0,149.595,149.9783,149.5662,149.8633,72851.0
2022-11-03 13:00:00,156.34,156.4,155.9,156.28,42267.0,149.825,149.8825,149.4033,149.7675,42267.0
2022-11-03 13:10:00,156.23,156.3,155.87,155.92,48068.0,149.7196,149.7866,149.3746,149.4225,48068.0
2022-11-03 13:20:00,155.91,155.93,155.44,155.56,21543.0,149.4129,149.4321,148.9625,149.0775,21543.0
2022-11-03 13:30:00,155.57,155.83,155.52,155.75,24203.0,149.0871,149.3362,149.0391,149.2596,24203.0
2022-11-03 13:40:00,155.75,155.84,155.4,155.57,32526.0,149.2596,149.3458,148.9241,149.0871,32526.0
2022-11-03 13:50:00,155.59,155.59,155.2,155.26,47474.0,149.1062,149.1062,148.7325,148.79,47474.0
2022-11-03 14:00:00,155.28,155.61,155.11,155.52,29934.0,148.8091,149.1254,148.6462,149.0391,29934.0
2022-11-03 14:10:00,155.49,155.57,155.35,155.53,39723.0,149.0104,149.0871,148.8762,149.0487,39723.0
2022-11-03 14:20:00,155.52,155.99,155.51,155.95,23113.0,149.0391,149.4896,149.0296,149.4512,23113.0
2022-11-03 14:30:00,155.93,156.08,155.78,156.0,25940.0,149.4321,149.5758,149.2883,149.4991,25940.0
2022-11-03 14:40:00,156.0,156.07,155.68,156.07,39254.0,149.4991,149.5662,149.1925,149.5662,39254.0
2022-11-03 14:50:00,156.08,156.26,156.05,156.22,28665.0,149.5758,149.7483,149.5471,149.71,28665.0
2022-11-03 15:00:00,156.22,156.61,156.14,156.58,84789.0,149.71,150.0837,149.6333,150.055,84789.0
2022-11-03 15:10:00,156.58,156.81,156.46,156.56,65463.0,150.055,150.2754,149.94,150.0358,65463.0
2022-11-03 15:20:00,156.56,156.79,156.41,156.46,49114.0,150.0358,150.2562,149.8921,149.94,49114.0
2022-11-03 15:30:00,156.45,156.59,156.12,156.25,90371.0,149.9304,150.0646,149.6141,149.7387,90371.0
2022-11-03 15:40:00,156.24,156.26,155.74,155.84,89447.0,149.7291,149.7483,149.25,149.3458,89447.0
2022-11-03 15:50:00,155.84,155.89,154.24,154.62,377278.0,149.3458,149.3937,147.8125,148.1767,377278.0
2022-11-04 09:30:00,159.13,159.96,157.27,158.03,197915.0,152.4987,153.2941,150.7162,151.4445,197915.0
2022-11-04 09:40:00,158.03,158.03,156.27,156.33,54311.0,151.4445,151.4445,149.7579,149.8154,54311.0
2022-11-04 09:50:00,156.24,157.66,156.24,157.47,39888.0,149.7291,151.09,149.7291,150.9079,39888.0
2022-11-04 10:00:00,157.54,157.89,157.04,157.37,66201.0,150.975,151.3104,150.4958,150.8121,66201.0
2022-11-04 10:10:00,157.37,158.43,157.24,157.86,77579.0,150.8121,151.8279,150.6875,151.2816,77579.0
2022-11-04 10:20:00,157.88,158.66,157.77,158.38,38926.0,151.3008,152.0483,151.1954,151.78,38926.0
2022-11-04 10:30:00,158.31,159.03,158.3,158.99,41892.0,151.7129,152.4029,151.7033,152.3645,41892.0
2022-11-04 10:40:00,159.04,159.67,158.92,159.05,75783.0,152.4125,153.0162,152.2975,152.422,75783.0
2022-11-04 10:50:00,159.05,159.11,158.18,158.24,42158.0,152.422,152.4795,151.5883,151.6458,42158.0
2022-11-04 11:00:00,158.28,158.81,158.25,158.62,30376.0,151.6841,152.192,151.6554,152.01,30376.0
2022-11-04 11:10:00,158.61,158.76,158.23,158.4,33845.0,152.0004,152.1441,151.6362,151.7991,33845.0
2022-11-04 11:20:00,158.4,158.84,157.81,157.81,27650.0,151.7991,152.2208,151.2337,151.2337,27650.0
2022-11-04 11:30:00,157.74,158.34,157.7,157.86,34826.0,151.1666,151.7416,151.1283,151.2816,34826.0
2022-11-04 11:40:00,157.85,157.85,157.17,157.24,35018.0,151.272,151.272,150.6204,150.6875,35018.0
2022-11-04 11:50:00,157.22,157.22,156.26,156.3,50171.0,150.6683,150.6683,149.7483,149.7866,50171.0
2022-11-04 12:00:00,156.25,156.52,155.67,156.21,36840.0,149.7387,149.9975,149.1829,149.7004,36840.0
2022-11-04 12:10:00,156.17,156.21,155.62,156.09,74325.0,149.6621,149.7004,149.135,149.5854,74325.0
2022-11-04 12:20:00,156.11,156.3,155.9,156.23,18067.0,149.6046,149.7866,149.4033,149.7196,18067.0
2022-11-04 12:30:00,156.17,156.17,155.58,155.58,11065.0,149.6621,149.6621,149.0966,149.0966,11065.0
2022-11-04 12:40:00,155.58,155.86,155.38,155.8,12887.0,149.0966,149.365,148.905,149.3075,12887.0
2022-11-04 12:50:00,155.79,156.42,155.79,156.37,21137.0,149.2979,149.9016,149.2979,149.8537,21137.0
2022-11-04 13:00:00,156.33,156.73,156.06,156.07,14163.0,149.8154,150.1987,149.5566,149.5662,14163.0
2022-11-04 13:10:00,156.15,156.95,156.15,156.64,14078.0,149.6429,150.4096,149.6429,150.1125,14078.0
2022-11-04 13:20:00,156.62,156.68,156.24,156.31,9932.0,150.0933,150.1508,149.7291,149.7962,9932.0
2022-11-04 13:30:00,156.32,156.74,156.17,156.58,17669.0,149.8058,150.2083,149.6621,150.055,17669.0
2022-11-04 13:40:00,156.5,156.77,156.33,156.72,14998.0,149.9783,150.2371,149.8154,150.1891,14998.0
2022-11-04 13:50:00,156.77,156.89,156.56,156.81,16227.0,150.2371,150.3521,150.0358,150.2754,16227.0
2022-11-04 14:00:00,156.84,157.06,156.66,156.77,17846.0,150.3041,150.515,150.1316,150.2371,17846.0
2022-11-04 14:10:00,156.78,157.16,156.58,157.16,18306.0,150.2466,150.6108,150.055,150.6108,18306.0
2022-11-04 14:20:00,157.15,157.72,157.12,157.62,31736.0,150.6012,151.1475,150.5725,151.0516,31736.0
2022-11-04 14:30:00,157.69,158.04,157.52,158.02,26316.0,151.1187,151.4541,150.9558,151.435,26316.0
2022-11-04 14:40:00,157.97,158.22,157.89,158.04,25337.0,151.387,151.6266,151.3104,151.4541,25337.0
2022-11-04 14:50:00,158.08,158.47,158.07,158.4,19798.0,151.4925,151.8662,151.4829,151.7991,19798.0
2022-11-04 15:00:00,158.35,158.77,158.2,158.72,27547.0,151.7512,152.1537,151.6075,152.1058,27547.0
2022-11-04 15:10:00,158.75,158.87,158.66,158.76,34576.0,152.1345,152.2495,152.0483,152.1441,34576.0
2022-11-04 15:20:00,158.8,158.8,158.39,158.57,31273.0,152.1825,152.1825,151.7895,151.962,31273.0
2022-11-04 15:30:00,158.55,159.07,158.4,158.78,36994.0,151.9429,152.4412,151.7991,152.1633,36994.0
2022-11-04 15:40:00,158.74,159.2,158.6,158.76,73791.0,152.125,152.5658,151.9908,152.1441,73791.0
2022-11-04 15:50:00,158.74,158.79,158.19,158.79,169526.0,152.125,152.1729,151.5979,152.1729,169526.0
2022-11-07 09:30:00,158.59,158.93,157.1,158.07,69403.0,151.9812,152.307,150.5533,151.4829,69403.0
2022-11-07 09:40:00,158.02,158.6,157.9,158.35,22777.0,151.435,151.9908,151.32,151.7512,22777.0
2022-11-07 09:50:00,158.34,158.68,157.96,158.43,34103.0,151.7416,152.0675,151.3775,151.8279,34103.0
2022-11-07 10:00:00,158.48,159.27,158.4,158.93,31384.0,151.8758,152.6329,151.7991,152.307,31384.0
2022-11-07 10:10:00,158.96,159.8,158.96,159.74,35535.0,152.3358,153.1408,152.3358,153.0833,35535.0
2022-11-07 10:20:00,159.68,159.87,159.31,159.65,51908.0,153.0258,153.2079,152.6712,152.997,51908.0
2022-11-07 10:30:00,159.67,159.82,158.94,158.97,25130.0,153.0162,153.16,152.3166,152.3454,25130.0
2022-11-07 10:40:00,159.03,159.3,158.84,158.95,23045.0,152.4029,152.6616,152.2208,152.3262,23045.0
2022-11-07 10:50:00,158.97,158.97,158.64,158.88,12732.0,152.3454,152.3454,152.0291,152.2591,12732.0
2022-11-07 11:00:00,158.92,158.92,158.39,158.48,11440.0,152.2975,152.2975,151.7895,151.8758,11440.0
2022-11-07 11:10:00,158.46,158.54,158.28,158.3,17654.0,151.8566,151.9333,151.6841,151.7033,17654.0
2022-11-07 11:20:00,158.27,158.39,158.11,158.17,10879.0,151.6745,151.7895,151.5212,151.5787,10879.0
2022-11-07 11:30:00,158.23,158.71,158.23,158.56,22952.0,151.6362,152.0962,151.6362,151.9525,22952.0
2022-11-07 11:40:00,158.61,158.63,157.95,158.29,27268.0,152.0004,152.0195,151.3679,151.6937,27268.0
2022-11-07 11:50:00,158.33,158.49,158.14,158.22,14608.0,151.732,151.8854,151.55,151.6266,14608.0
2022-11-07 12:00:00,158.18,158.74,158.12,158.73,17324.0,151.5883,152.125,151.5308,152.1154,17324.0
2022-11-07 12:10:00,158.69,158.77,158.48,158.77,9761.0,152.077,152.1537,151.8758,152.1537,9761.0
2022-11-07 12:20:00,158.74,159.0,158.63,158.98,10535.0,152.125,152.3741,152.0195,152.355,10535.0
2022-11-07 12:30:00,159.04,159.13,158.73,158.81,13335.0,152.4125,152.4987,152.1154,152.192,13335.0
2022-11-07 12:40:00,158.84,158.95,158.58,158.75,14401.0,152.2208,152.3262,151.9716,152.1345,14401.0
2022-11-07 12:50:00,158.71,158.71,158.48,158.67,10935.0,152.0962,152.0962,151.8758,152.0579,10935.0
2022-11-07 13:00:00,158.73,158.84,158.69,158.79,60761.0,152.1154,152.2208,152.077,152.1729,60761.0
2022-11-07 13:10:00,158.81,158.83,158.5,158.62,16513.0,152.192,152.2112,151.895,152.01,16513.0
2022-11-07 13:20:00,158.58,158.58,158.24,158.4,17663.0,151.9716,151.9716,151.6458,151.7991,17663.0
2022-11-07 13:30:00,158.4,158.41,158.12,158.16,13942.0,151.7991,151.8087,151.5308,151.5691,13942.0
2022-11-07 13:40:00,158.18,158.24,157.9,157.96,50933.0,151.5883,151.6458,151.32,151.3775,50933.0
2022-11-07 13:50:00,157.99,158.06,157.79,157.84,25752.0,151.4062,151.4733,151.2145,151.2625,25752.0
2022-11-07 14:00:00,157.85,158.01,157.85,157.98,14826.0,151.272,151.4254,151.272,151.3966,14826.0
2022-11-07 14:10:00,157.95,158.56,157.95,158.5,41247.0,151.3679,151.9525,151.3679,151.895,41247.0
2022-11-07 14:20:00,158.48,158.55,158.32,158.49,40675.0,151.8758,151.9429,151.7225,151.8854,40675.0
2022-11-07 14:30:00,158.5,158.74,158.08,158.08,33269.0,151.895,152.125,151.4925,151.4925,33269.0
2022-11-07 14:40:00,158.04,158.32,157.84,157.97,61823.0,151.4541,151.7225,151.2625,151.387,61823.0
2022-11-07 14:50:00,157.96,158.24,157.92,158.13,31346.0,151.3775,151.6458,151.3391,151.5404,31346.0
2022-11-07 15:00:00,158.15,158.55,158.15,158.54,16743.0,151.5595,151.9429,151.5595,151.9333,16743.0
2022-11-07 15:10:00,158.52,158.83,158.49,158.8,17368.0,151.9141,152.2112,151.8854,152.1825,17368.0
2022-11-07 15:20:00,158.81,158.81,158.57,158.74,25336.0,152.192,152.192,151.962,152.125,25336.0
2022-11-07 15:30:00,158.75,158.99,158.33,158.46,80554.0,152.1345,152.3645,151.732,151.8566,80554.0
2022-11-07 15:40:00,158.44,158.45,158.13,158.42,86653.0,151.8375,151.847,151.5404,151.8183,86653.0
2022-11-07 15:50:00,158.44,158.52,157.91,158.4,206888.0,151.8375,151.9141,151.3295,151.7991,206888.0
2022-11-08 09:30:00,159.0,159.4,157.76,157.79,31086.0,152.3741,152.7575,151.1858,151.2145,31086.0
2022-11-08 09:40:00,157.87,158.27,157.31,158.15,28012.0,151.2912,151.6745,150.7546,151.5595,28012.0
2022-11-08 09:50:00,158.05,158.99,158.05,158.39,15730.0,151.4637,152.3645,151.4637,151.7895,15730.0
2022-11-08 10:00:00,158.39,159.0,158.34,158.92,22095.0,151.7895,152.3741,151.7416,152.2975,22095.0
2022-11-08 10:10:00,158.89,159.01,158.55,158.99,15078.0,152.2687,152.3837,151.9429,152.3645,15078.0
2022-11-08 10:20:00,158.9,158.92,158.44,158.68,13605.0,152.2783,152.2975,151.8375,152.0675,13605.0
2022-11-08 10:30:00,158.66,159.08,158.42,158.82,33320.0,152.0483,152.4508,151.8183,152.2016,33320.0
2022-11-08 10:40:00,158.76,159.5,158.76,159.28,10852.0,152.1441,152.8533,152.1441,152.6425,10852.0
2022-11-08 10:50:00,159.44,159.68,159.15,159.59,14246.0,152.7958,153.0258,152.5179,152.9395,14246.0
2022-11-08 11:00:00,159.63,159.72,159.44,159.66,12368.0,152.9779,153.0641,152.7958,153.0066,12368.0
2022-11-08 11:10:00,159.66,159.89,159.65,159.8,18755.0,153.0066,153.227,152.997,153.1408,18755.0
2022-11-08 11:20:00,159.74,159.93,159.53,159.53,13993.0,153.0833,153.2654,152.882,152.882,13993.0
2022-11-08 11:30:00,159.54,159.88,159.5,159.79,9187.0,152.8916,153.2175,152.8533,153.1312,9187.0
2022-11-08 11:40:00,159.85,159.89,159.68,159.75,8710.0,153.1887,153.227,153.0258,153.0929,8710.0
2022-11-08 11:50:00,159.66,159.77,159.47,159.66,9960.0,153.0066,153.112,152.8245,153.0066,9960.0
2022-11-08 12:00:00,159.67,159.74,159.53,159.66,14720.0,153.0162,153.0833,152.882,153.0066,14720.0
2022-11-08 12:10:00,159.64,159.78,159.5,159.67,9545.0,152.9875,153.1216,152.8533,153.0162,9545.0
2022-11-08 12:20:00,159.63,159.73,159.55,159.56,18379.0,152.9779,153.0737,152.9012,152.9108,18379.0
2022-11-08 12:30:00,159.54,159.66,159.33,159.66,13939.0,152.8916,153.0066,152.6904,153.0066,13939.0
2022-11-08 12:40:00,159.7,159.98,159.41,159.41,15330.0,153.045,153.3133,152.767,152.767,15330.0
2022-11-08 12:50:00,159.42,159.53,159.27,159.3,12635.0,152.7766,152.882,152.6329,152.6616,12635.0
2022-11-08 13:00:00,159.29,159.54,159.25,159.5,13319.0,152.652,152.8916,152.6137,152.8533,13319.0
2022-11-08 13:10:00,159.5,159.65,159.41,159.41,13167.0,152.8533,152.997,152.767,152.767,13167.0
2022-11-08 13:20:00,159.41,159.41,158.48,158.59,12189.0,152.767,152.767,151.8758,151.9812,12189.0
2022-11-08 13:30:00,158.58,158.84,158.27,158.82,15605.0,151.9716,152.2208,151.6745,152.2016,15605.0
2022-11-08 13:40:00,158.86,158.99,158.73,158.73,12324.0,152.24,152.3645,152.1154,152.1154,12324.0
2022-11-08 13:50:00,158.71,158.86,158.15,158.3,15457.0,152.0962,152.24,151.5595,151.7033,15457.0
2022-11-08 14:00:00,158.24,158.45,158.02,158.04,23775.0,151.6458,151.847,151.435,151.4541,23775.0
2022-11-08 14:10:00,158.03,158.45,157.81,158.24,17296.0,151.4445,151.847,151.2337,151.6458,17296.0
2022-11-08 14:20:00,158.24,158.27,157.19,157.19,40760.0,151.6458,151.6745,150.6396,150.6396,40760.0
2022-11-08 14:30:00,157.09,158.15,157.08,158.08,20943.0,150.5437,151.5595,150.5341,151.4925,20943.0
2022-11-08 14:40:00,158.03,158.66,157.99,158.65,17830.0,151.4445,152.0483,151.4062,152.0387,17830.0
2022-11-08 14:50:00,158.6,158.94,158.5,158.79,32073.0,151.9908,152.3166,151.895,152.1729,32073.0
2022-11-08 15:00:00,158.78,159.28,158.77,159.13,15783.0,152.1633,152.6425,152.1537,152.4987,15783.0
2022-11-08 15:10:00,159.07,159.2,158.89,158.95,18609.0,152.4412,152.5658,152.2687,152.3262,18609.0
2022-11-08 15:20:00,159.0,159.19,158.8,159.14,17060.0,152.3741,152.5562,152.1825,152.5083,17060.0
2022-11-08 15:30:00,159.16,159.52,159.13,159.13,22486.0,152.5275,152.8725,152.4987,152.4987,22486.0
2022-11-08 15:40:00,159.12,159.34,158.92,158.96,33443.0,152.4891,152.7,152.2975,152.3358,33443.0
2022-11-08 15:50:00,158.97,159.08,157.97,158.17,146627.0,152.3454,152.4508,151.387,151.5787,146627.0
2022-11-09 09:30:00,156.32,157.15,156.0,156.18,58298.0,150.5822,151.3817,150.2739,150.4473,58298.0
2022-11-09 09:40:00,156.31,157.88,156.3,157.68,29368.0,150.5725,152.0849,150.5629,151.8922,29368.0
2022-11-09 09:50:00,157.56,157.67,156.64,156.98,12723.0,151.7766,151.8826,150.8904,151.2179,12723.0
2022-11-09 10:00:00,157.08,158.63,157.07,157.92,43901.0,151.3143,152.8074,151.3046,152.1234,43901.0
2022-11-09 10:10:00,157.94,157.95,157.42,157.64,12205.0,152.1427,152.1523,151.6418,151.8537,12205.0
2022-11-09 10:20:00,157.64,157.9,157.05,157.55,24492.0,151.8537,152.1042,151.2854,151.767,24492.0
2022-11-09 10:30:00,157.59,157.6,156.81,157.14,12526.0,151.8055,151.8152,151.0542,151.3721,12526.0
2022-11-09 10:40:00,157.21,157.29,156.84,156.96,18617.0,151.4395,151.5165,151.0831,151.1987,18617.0
2022-11-09 10:50:00,156.93,157.06,156.59,156.97,12689.0,151.1698,151.295,150.8422,151.2083,12689.0
2022-11-09 11:00:00,157.08,157.55,156.98,157.54,8802.0,151.3143,151.767,151.2179,151.7574,8802.0
2022-11-09 11:10:00,157.43,157.56,157.24,157.56,14230.0,151.6514,151.7766,151.4684,151.7766,14230.0
2022-11-09 11:20:00,157.45,157.45,156.94,157.33,8124.0,151.6707,151.6707,151.1794,151.5551,8124.0
2022-11-09 11:30:00,157.29,157.51,157.13,157.47,4894.0,151.5165,151.7285,151.3624,151.6899,4894.0
2022-11-09 11:40:00,157.51,157.77,157.43,157.65,8391.0,151.7285,151.9789,151.6514,151.8633,8391.0
2022-11-09 11:50:00,157.66,157.76,157.29,157.46,11901.0,151.873,151.9693,151.5165,151.6803,11901.0
2022-11-09 12:00:00,157.46,157.53,157.13,157.16,7698.0,151.6803,151.7477,151.3624,151.3913,7698.0
2022-11-09 12:10:00,157.12,157.39,157.0,157.36,5424.0,151.3528,151.6129,151.2372,151.584,5424.0
2022-11-09 12:20:00,157.3,157.37,157.03,157.14,9010.0,151.5262,151.5936,151.2661,151.3721,9010.0
2022-11-09 12:30:00,157.09,157.72,157.08,157.56,8301.0,151.3239,151.9308,151.3143,151.7766,8301.0
2022-11-09 12:40:00,157.56,158.03,157.56,157.91,9160.0,151.7766,152.2294,151.7766,152.1138,9160.0
2022-11-09 12:50:00,157.97,158.2,157.93,158.09,8076.0,152.1716,152.3931,152.1331,152.2872,8076.0
2022-11-09 13:00:00,158.09,158.15,157.59,157.88,13867.0,152.2872,152.345,151.8055,152.0849,13867.0
2022-11-09 13:10:00,157.93,157.98,157.57,157.95,10907.0,152.1331,152.1812,151.7863,152.1523,10907.0
2022-11-09 13:20:00,157.96,158.11,157.7,157.84,22431.0,152.162,152.3064,151.9115,152.0464,22431.0
2022-11-09 13:30:00,157.81,157.81,157.34,157.5,38110.0,152.0175,152.0175,151.5647,151.7188,38110.0
2022-11-09 13:40:00,157.51,157.74,157.37,157.39,20405.0,151.7285,151.95,151.5936,151.6129,20405.0
2022-11-09 13:50:00,157.36,157.37,156.96,157.2,6792.0,151.584,151.5936,151.1987,151.4299,6792.0
2022-11-09 14:00:00,157.18,157.37,157.03,157.36,7601.0,151.4106,151.5936,151.2661,151.584,7601.0
2022-11-09 14:10:00,157.44,157.5,157.27,157.37,12892.0,151.661,151.7188,151.4973,151.5936,12892.0
2022-11-09 14:20:00,157.41,157.42,157.1,157.3,12343.0,151.6321,151.6418,151.3335,151.5262,12343.0
2022-11-09 14:30:00,157.2,157.2,156.59,156.65,12605.0,151.4299,151.4299,150.8422,150.9,12605.0
2022-11-09 14:40:00,156.61,156.74,156.39,156.4,22721.0,150.8615,150.9867,150.6496,150.6592,22721.0
2022-11-09 14:50:00,156.37,156.61,156.24,156.57,23005.0,150.6303,150.8615,150.5051,150.823,23005.0
2022-11-09 15:00:00,156.57,157.08,156.56,156.92,10264.0,150.823,151.3143,150.8133,151.1601,10264.0
2022-11-09 15:10:00,156.89,156.97,156.62,156.76,18225.0,151.1312,151.2083,150.8711,151.006,18225.0
2022-11-09 15:20:00,156.78,156.79,156.32,156.55,21574.0,151.0253,151.0349,150.5822,150.8037,21574.0
2022-11-09 15:30:00,156.56,156.57,156.21,156.21,19818.0,150.8133,150.823,150.4762,150.4762,19818.0
2022-11-09 15:40:00,156.2,156.3,155.89,155.95,54484.0,150.4666,150.5629,150.1679,150.2257,54484.0
2022-11-09 15:50:00,155.95,156.36,155.88,156.29,111240.0,150.2257,150.6207,150.1583,150.5533,111240.0
2022-11-10 09:30:00,160.58,161.8,159.92,161.68,116759.0,154.6858,155.861,154.05,155.7454,116759.0
2022-11-10 09:40:00,161.76,162.09,160.58,160.73,59023.0,155.8225,156.1404,154.6858,154.8303,59023.0
2022-11-10 09:50:00,160.74,161.44,160.06,161.42,38389.0,154.8399,155.5142,154.1849,155.495,38389.0
2022-11-10 10:00:00,161.45,161.7,161.0,161.43,27882.0,155.5239,155.7647,155.0904,155.5046,27882.0
2022-11-10 10:10:00,161.37,161.37,160.02,160.48,20369.0,155.4468,155.4468,154.1463,154.5895,20369.0
2022-11-10 10:20:00,160.46,161.77,160.44,161.55,31524.0,154.5702,155.8321,154.5509,155.6202,31524.0
2022-11-10 10:30:00,161.6,161.65,161.14,161.4,22015.0,155.6683,155.7165,155.2252,155.4757,22015.0
2022-11-10 10:40:00,161.3,161.67,161.06,161.34,39498.0,155.3794,155.7358,155.1482,155.4179,39498.0
2022-11-10 10:50:00,161.34,161.6,161.08,161.48,15302.0,155.4179,155.6683,155.1674,155.5528,15302.0
2022-11-10 11:00:00,161.58,161.61,160.7,160.84,30029.0,155.6491,155.678,154.8014,154.9362,30029.0
2022-11-10 11:10:00,160.84,160.91,160.45,160.73,17629.0,154.9362,155.0037,154.5606,154.8303,17629.0
2022-11-10 11:20:00,160.75,161.2,160.71,161.09,34033.0,154.8495,155.283,154.811,155.1771,34033.0
2022-11-10 11:30:00,161.11,161.48,161.11,161.37,35999.0,155.1963,155.5528,155.1963,155.4468,35999.0
2022-11-10 11:40:00,161.39,161.42,161.08,161.12,22515.0,155.4661,155.495,155.1674,155.206,22515.0
2022-11-10 11:50:00,161.11,161.4,161.1,161.17,21467.0,155.1963,155.4757,155.1867,155.2541,21467.0
2022-11-10 12:00:00,161.21,161.21,160.54,160.61,27461.0,155.2927,155.2927,154.6473,154.7147,27461.0
2022-11-10 12:10:00,160.62,160.74,160.47,160.69,11207.0,154.7243,154.8399,154.5798,154.7917,11207.0
2022-11-10 12:20:00,160.64,160.64,160.21,160.21,19892.0,154.7436,154.7436,154.3294,154.3294,19892.0
2022-11-10 12:30:00,160.21,160.21,159.88,159.91,28552.0,154.3294,154.3294,154.0115,154.0404,28552.0
2022-11-10 12:40:00,159.94,160.18,159.74,160.0,17406.0,154.0693,154.3005,153.8766,154.1271,17406.0
2022-11-10 12:50:00,160.05,160.17,159.5,159.59,90210.0,154.1752,154.2908,153.6454,153.7321,90210.0
2022-11-10 13:00:00,159.6,160.47,159.59,160.47,35724.0,153.7418,154.5798,153.7321,154.5798,35724.0
2022-11-10 13:10:00,160.42,160.92,160.36,160.73,9381.0,154.5317,155.0133,154.4739,154.8303,9381.0
2022-11-10 13:20:00,160.81,160.94,160.39,160.94,21165.0,154.9073,155.0326,154.5028,155.0326,21165.0
2022-11-10 13:30:00,160.92,161.02,160.61,160.94,13397.0,155.0133,155.1096,154.7147,155.0326,13397.0
2022-11-10 13:40:00,160.87,161.18,160.83,161.05,20387.0,154.9651,155.2638,154.9266,155.1385,20387.0
2022-11-10 13:50:00,161.03,161.14,160.81,161.05,28191.0,155.1193,155.2252,154.9073,155.1385,28191.0
2022-11-10 14:00:00,161.07,161.21,161.0,161.14,58832.0,155.1578,155.2927,155.0904,155.2252,58832.0
2022-11-10 14:10:00,161.12,161.42,161.11,161.28,22517.0,155.206,155.495,155.1963,155.3601,22517.0
2022-11-10 14:20:00,161.27,161.35,160.98,161.25,21477.0,155.3505,155.4275,155.0711,155.3312,21477.0
2022-11-10 14:30:00,161.28,161.59,161.25,161.35,20091.0,155.3601,155.6587,155.3312,155.4275,20091.0
2022-11-10 14:40:00,161.33,161.64,161.32,161.52,45172.0,155.4083,155.7069,155.3986,155.5913,45172.0
2022-11-10 14:50:00,161.52,161.8,161.49,161.79,18403.0,155.5913,155.861,155.5624,155.8514,18403.0
2022-11-10 15:00:00,161.74,162.04,161.66,162.0,15444.0,155.8032,156.0922,155.7261,156.0537,15444.0
2022-11-10 15:10:00,162.03,162.21,161.98,161.99,25343.0,156.0826,156.256,156.0344,156.044,25343.0
2022-11-10 15:20:00,161.97,162.28,161.81,162.24,32990.0,156.0248,156.3234,155.8706,156.2849,32990.0
2022-11-10 15:30:00,162.18,162.4,161.91,162.04,37031.0,156.2271,156.439,155.967,156.0922,37031.0
2022-11-10 15:40:00,162.02,162.37,162.0,162.34,59058.0,156.0729,156.4101,156.0537,156.3812,59058.0
2022-11-10 15:50:00,162.4,162.55,162.07,162.11,170512.0,156.439,156.5835,156.1211,156.1596,170512.0
2022-11-11 09:30:00,162.69,162.88,161.86,161.86,34316.0,156.7183,156.9014,155.9188,155.9188,34316.0
2022-11-11 09:40:00,161.41,161.7,161.13,161.6,35606.0,155.4853,155.7647,155.2156,155.6683,35606.0
2022-11-11 09:50:00,161.55,162.69,161.52,161.84,31664.0,155.6202,156.7183,155.5913,155.8995,31664.0
2022-11-11 10:00:00,161.77,162.76,161.25,162.2,27137.0,155.8321,156.7858,155.3312,156.2463,27137.0
2022-11-11 10:10:00,162.26,163.27,162.26,163.27,14091.0,156.3041,157.277,156.3041,157.277,14091.0
2022-11-11 10:20:00,163.37,163.52,163.08,163.09,16492.0,157.3734,157.5179,157.094,157.1037,16492.0
2022-11-11 10:30:00,163.09,163.22,162.59,162.89,21020.0,157.1037,157.2289,156.622,156.911,21020.0
2022-11-11 10:40:00,162.9,163.11,162.46,163.11,36753.0,156.9206,157.1229,156.4968,157.1229,36753.0
2022-11-11 10:50:00,163.15,163.22,162.45,162.51,31683.0,157.1615,157.2289,156.4871,156.5449,31683.0
2022-11-11 11:00:00,162.57,163.01,162.15,162.17,14359.0,156.6027,157.0266,156.1982,156.2174,14359.0
2022-11-11 11:10:00,162.22,162.57,161.98,162.57,29026.0,156.2656,156.6027,156.0344,156.6027,29026.0
2022-11-11 11:20:00,162.56,162.56,161.97,162.04,14972.0,156.5931,156.5931,156.0248,156.0922,14972.0
2022-11-11 11:30:00,161.98,162.16,161.67,161.9,57725.0,156.0344,156.2078,155.7358,155.9573,57725.0
2022-11-11 11:40:00,161.78,162.36,161.76,162.26,41257.0,155.8417,156.4004,155.8225,156.3041,41257.0
2022-11-11 11:50:00,162.3,162.3,161.68,161.72,15317.0,156.3427,156.3427,155.7454,155.7839,15317.0
2022-11-11 12:00:00,161.7,161.98,161.56,161.98,22468.0,155.7647,156.0344,155.6298,156.0344,22468.0
2022-11-11 12:10:00,162.02,162.03,161.78,161.88,19403.0,156.0729,156.0826,155.8417,155.9381,19403.0
2022-11-11 12:20:00,161.89,161.89,161.62,161.74,19555.0,155.9477,155.9477,155.6876,155.8032,19555.0
2022-11-11 12:30:00,161.73,161.82,161.15,161.15,17626.0,155.7936,155.8803,155.2349,155.2349,17626.0
2022-11-11 12:40:00,161.11,161.41,160.84,161.1,47461.0,155.1963,155.4853,154.9362,155.1867,47461.0
2022-11-11 12:50:00,161.11,161.39,161.03,161.15,36946.0,155.1963,155.4661,155.1193,155.2349,36946.0
2022-11-11 13:00:00,161.08,161.48,161.07,161.4,16846.0,155.1674,155.5528,155.1578,155.4757,16846.0
2022-11-11 13:10:00,161.37,161.66,161.32,161.58,18388.0,155.4468,155.7261,155.3986,155.6491,18388.0
2022-11-11 13:20:00,161.56,161.74,161.39,161.73,19241.0,155.6298,155.8032,155.4661,155.7936,19241.0
2022-11-11 13:30:00,161.76,161.83,161.34,161.47,14613.0,155.8225,155.8899,155.4179,155.5431,14613.0
2022-11-11 13:40:00,161.45,161.53,161.25,161.34,22074.0,155.5239,155.6009,155.3312,155.4179,22074.0
2022-11-11 13:50:00,161.32,161.57,161.31,161.48,22167.0,155.3986,155.6394,155.389,155.5528,22167.0
2022-11-11 14:00:00,161.48,162.04,161.48,161.94,21228.0,155.5528,156.0922,155.5528,155.9959,21228.0
2022-11-11 14:10:00,161.96,162.07,161.83,161.98,26841.0,156.0151,156.1211,155.8899,156.0344,26841.0
2022-11-11 14:20:00,161.97,162.37,161.95,162.27,18349.0,156.0248,156.4101,156.0055,156.3138,18349.0
2022-11-11 14:30:00,162.23,162.38,162.18,162.38,10122.0,156.2752,156.4197,156.2271,156.4197,10122.0
2022-11-11 14:40:00,162.4,162.56,162.34,162.42,18975.0,156.439,156.5931,156.3812,156.4582,18975.0
2022-11-11 14:50:00,162.42,162.52,162.27,162.44,16738.0,156.4582,156.5546,156.3138,156.4775,16738.0
2022-11-11 15:00:00,162.45,162.45,161.67,161.77,26877.0,156.4871,156.4871,155.7358,155.8321,26877.0
2022-11-11 15:10:00,161.74,161.78,161.53,161.65,24552.0,155.8032,155.8417,155.6009,155.7165,24552.0
2022-11-11 15:20:00,161.65,162.0,161.59,161.96,21327.0,155.7165,156.0537,155.6587,156.0151,21327.0
2022-11-11 15:30:00,161.97,162.08,161.75,161.9,26047.0,156.0248,156.1307,155.8128,155.9573,26047.0
2022-11-11 15:40:00,161.88,162.19,161.86,162.19,40789.0,155.9381,156.2367,155.9188,156.2367,40789.0
2022-11-11 15:50:00,162.19,162.37,161.35,161.65,155119.0,156.2367,156.4101,155.4275,155.7165,155119.0
2022-11-14 09:30:00,161.0,161.92,160.51,161.92,37217.0,155.0904,155.9766,154.6184,155.9766,37217.0
2022-11-14 09:40:00,161.93,162.59,161.17,162.59,33711.0,155.9862,156.622,155.2541,156.622,33711.0
2022-11-14 09:50:00,162.41,163.79,162.31,163.56,45854.0,156.4486,157.778,156.3523,157.5564,45854.0
2022-11-14 10:00:00,163.6,163.89,163.03,163.63,40111.0,157.5949,157.8743,157.0459,157.6238,40111.0
2022-11-14 10:10:00,163.69,163.86,163.29,163.55,12037.0,157.6816,157.8454,157.2963,157.5468,12037.0
2022-11-14 10:20:00,163.63,163.79,163.08,163.26,11692.0,157.6238,157.778,157.094,157.2674,11692.0
2022-11-14 10:30:00,163.27,163.59,163.25,163.59,11744.0,157.277,157.5853,157.2578,157.5853,11744.0
2022-11-14 10:40:00,163.5,163.68,163.44,163.6,12083.0,157.4986,157.672,157.4408,157.5949,12083.0
2022-11-14 10:50:00,163.54,163.81,163.53,163.66,23712.0,157.5371,157.7972,157.5275,157.6527,23712.0
2022-11-14 11:00:00,163.71,163.88,163.58,163.84,24726.0,157.7009,157.8647,157.5757,157.8261,24726.0
2022-11-14 11:10:00,163.84,163.85,163.32,163.59,23875.0,157.8261,157.8358,157.3252,157.5853,23875.0
2022-11-14 11:20:00,163.54,163.74,163.47,163.66,20829.0,157.5371,157.7298,157.4697,157.6527,20829.0
2022-11-14 11:30:00,163.67,164.23,163.58,163.58,128351.0,157.6624,158.2018,157.5757,157.5757,128351.0
2022-11-14 11:40:00,163.59,163.61,163.3,163.48,14193.0,157.5853,157.6046,157.3059,157.4793,14193.0
2022-11-14 11:50:00,163.41,163.49,162.69,162.92,18432.0,157.4119,157.489,156.7183,156.9399,18432.0
2022-11-14 12:00:00,162.93,163.16,162.84,163.09,18423.0,156.9495,157.1711,156.8628,157.1037,18423.0
2022-11-14 12:10:00,163.06,163.35,162.93,163.03,11918.0,157.0748,157.3541,156.9495,157.0459,11918.0
2022-11-14 12:20:00,162.93,162.97,162.71,162.8,8771.0,156.9495,156.9881,156.7376,156.8243,8771.0
2022-11-14 12:30:00,162.86,163.15,162.75,162.99,35886.0,156.8821,157.1615,156.7761,157.0073,35886.0
2022-11-14 12:40:00,163.0,163.6,162.94,163.26,56240.0,157.017,157.5949,156.9592,157.2674,56240.0
2022-11-14 12:50:00,163.23,163.29,162.99,163.08,9485.0,157.2385,157.2963,157.0073,157.094,9485.0
2022-11-14 13:00:00,163.02,163.23,162.95,163.19,12321.0,157.0362,157.2385,156.9688,157.2,12321.0
2022-11-14 13:10:00,163.22,163.58,163.21,163.42,4715.0,157.2289,157.5757,157.2192,157.4215,4715.0
2022-11-14 13:20:00,163.41,163.87,163.41,163.7,24345.0,157.4119,157.855,157.4119,157.6913,24345.0
2022-11-14 13:30:00,163.74,163.83,163.62,163.62,5308.0,157.7298,157.8165,157.6142,157.6142,5308.0
2022-11-14 13:40:00,163.59,163.69,163.44,163.48,7528.0,157.5853,157.6816,157.4408,157.4793,7528.0
2022-11-14 13:50:00,163.58,163.9,163.58,163.89,8019.0,157.5757,157.8839,157.5757,157.8743,8019.0
2022-11-14 14:00:00,163.86,163.86,163.53,163.64,12243.0,157.8454,157.8454,157.5275,157.6335,12243.0
2022-11-14 14:10:00,163.61,163.73,163.43,163.59,20508.0,157.6046,157.7202,157.4312,157.5853,20508.0
2022-11-14 14:20:00,163.59,163.77,163.49,163.73,17757.0,157.5853,157.7587,157.489,157.7202,17757.0
2022-11-14 14:30:00,163.71,163.8,163.38,163.4,15449.0,157.7009,157.7876,157.383,157.4023,15449.0
2022-11-14 14:40:00,163.4,163.4,163.15,163.23,8973.0,157.4023,157.4023,157.1615,157.2385,8973.0
2022-11-14 14:50:00,163.23,163.3,163.1,163.22,11358.0,157.2385,157.3059,157.1133,157.2289,11358.0
2022-11-14 15:00:00,163.26,163.46,163.17,163.17,8254.0,157.2674,157.4601,157.1807,157.1807,8254.0
2022-11-14 15:10:00,163.11,163.15,162.58,162.74,11974.0,157.1229,157.1615,156.6124,156.7665,11974.0
2022-11-14 15:20:00,162.75,162.75,162.5,162.52,45927.0,156.7761,156.7761,156.5353,156.5546,45927.0
2022-11-14 15:30:00,162.51,162.52,162.3,162.33,38583.0,156.5449,156.5546,156.3427,156.3716,38583.0
2022-11-14 15:40:00,162.32,162.38,162.03,162.03,50697.0,156.3619,156.4197,156.0826,156.0826,50697.0
2022-11-14 15:50:00,162.02,162.02,161.46,161.66,119088.0,156.0729,156.0729,155.5335,155.7261,119088.0
2022-11-15 09:30:00,163.57,163.65,162.82,162.9,23986.0,157.566,157.6431,156.8436,156.9206,23986.0
2022-11-15 09:40:00,162.86,162.88,161.92,162.33,28230.0,156.8821,156.9014,155.9766,156.3716,28230.0
2022-11-15 09:50:00,162.36,163.08,162.32,162.86,8543.0,156.4004,157.094,156.3619,156.8821,8543.0
2022-11-15 10:00:00,162.91,162.97,161.99,161.99,71785.0,156.9303,156.9881,156.044,156.044,71785.0
2022-11-15 10:10:00,162.13,162.3,161.92,161.94,10527.0,156.1789,156.3427,155.9766,155.9959,10527.0
2022-11-15 10:20:00,161.93,162.68,161.81,162.51,7739.0,155.9862,156.7087,155.8706,156.5449,7739.0
2022-11-15 10:30:00,162.58,163.08,162.58,162.88,11018.0,156.6124,157.094,156.6124,156.9014,11018.0
2022-11-15 10:40:00,162.92,163.13,162.64,162.83,11274.0,156.9399,157.1422,156.6702,156.8532,11274.0
2022-11-15 10:50:00,162.74,163.44,162.56,163.3,13208.0,156.7665,157.4408,156.5931,157.3059,13208.0
2022-11-15 11:00:00,163.19,163.42,162.94,163.0,11911.0,157.2,157.4215,156.9592,157.017,11911.0
2022-11-15 11:10:00,162.87,163.2,162.72,162.96,23014.0,156.8917,157.2096,156.7472,156.9784,23014.0
2022-11-15 11:20:00,162.97,163.18,162.72,162.83,12381.0,156.9881,157.1904,156.7472,156.8532,12381.0
2022-11-15 11:30:00,162.96,163.44,162.96,163.12,17991.0,156.9784,157.4408,156.9784,157.1326,17991.0
2022-11-15 11:40:00,163.09,163.44,162.82,162.97,14738.0,157.1037,157.4408,156.8436,156.9881,14738.0
2022-11-15 11:50:00,163.03,163.52,162.94,163.52,13627.0,157.0459,157.5179,156.9592,157.5179,13627.0
2022-11-15 12:00:00,163.56,163.57,163.04,163.26,20019.0,157.5564,157.566,157.0555,157.2674,20019.0
2022-11-15 12:10:00,163.24,163.47,163.03,163.1,21492.0,157.2481,157.4697,157.0459,157.1133,21492.0
2022-11-15 12:20:00,162.97,163.08,162.82,162.82,14264.0,156.9881,157.094,156.8436,156.8436,14264.0
2022-11-15 12:30:00,162.87,163.13,162.8,162.87,7294.0,156.8917,157.1422,156.8243,156.8917,7294.0
2022-11-15 12:40:00,162.94,162.94,162.45,162.75,10143.0,156.9592,156.9592,156.4871,156.7761,10143.0
2022-11-15 12:50:00,162.8,162.87,162.63,162.82,5336.0,156.8243,156.8917,156.6605,156.8436,5336.0
2022-11-15 13:00:00,162.88,162.99,162.71,162.76,4017.0,156.9014,157.0073,156.7376,156.7858,4017.0
2022-11-15 13:10:00,162.73,162.75,162.22,162.25,9320.0,156.7569,156.7761,156.2656,156.2945,9320.0
2022-11-15 13:20:00,162.23,162.28,161.55,161.69,38062.0,156.2752,156.3234,155.6202,155.755,38062.0
2022-11-15 13:30:00,161.68,161.93,161.13,161.31,21991.0,155.7454,155.9862,155.2156,155.389,21991.0
2022-11-15 13:40:00,161.27,161.93,160.96,161.19,19845.0,155.3505,155.9862,155.0518,155.2734,19845.0
2022-11-15 13:50:00,161.29,161.88,161.22,161.62,10183.0,155.3697,155.9381,155.3023,155.6876,10183.0
2022-11-15 14:00:00,161.52,161.69,160.99,161.68,28102.0,155.5913,155.755,155.0807,155.7454,28102.0
2022-11-15 14:10:00,161.7,162.34,161.7,161.96,12332.0,155.7647,156.3812,155.7647,156.0151,12332.0
2022-11-15 14:20:00,161.94,162.28,161.77,161.88,12313.0,155.9959,156.3234,155.8321,155.9381,12313.0
2022-11-15 14:30:00,161.92,162.27,161.83,162.09,21999.0,155.9766,156.3138,155.8899,156.1404,21999.0
2022-11-15 14:40:00,162.2,162.35,161.87,161.89,7207.0,156.2463,156.3908,155.9284,155.9477,7207.0
2022-11-15 14:50:00,161.92,162.33,161.73,162.22,9756.0,155.9766,156.3716,155.7936,156.2656,9756.0
2022-11-15 15:00:00,162.18,162.38,162.06,162.16,9120.0,156.2271,156.4197,156.1115,156.2078,9120.0
2022-11-15 15:10:00,162.25,162.55,162.03,162.52,11807.0,156.2945,156.5835,156.0826,156.5546,11807.0
2022-11-15 15:20:00,162.47,162.7,162.38,162.44,13164.0,156.5064,156.728,156.4197,156.4775,13164.0
2022-11-15 15:30:00,162.45,162.57,162.0,162.57,16817.0,156.4871,156.6027,156.0537,156.6027,16817.0
2022-11-15 15:40:00,162.53,162.68,162.34,162.34,35156.0,156.5642,156.7087,156.3812,156.3812,35156.0
2022-11-15 15:50:00,162.35,162.39,161.93,162.38,79598.0,156.3908,156.4293,155.9862,156.4197,79598.0
2022-11-16 09:30:00,161.86,162.25,160.72,160.94,43606.0,155.9188,156.2945,154.8206,155.0326,43606.0
2022-11-16 09:40:00,160.99,161.5,160.48,161.1,23412.0,155.0807,155.572,154.5895,155.1867,23412.0
2022-11-16 09:50:00,161.18,161.44,160.29,160.74,31734.0,155.2638,155.5142,154.4064,154.8399,31734.0
2022-11-16 10:00:00,160.7,161.53,160.58,161.53,20294.0,154.8014,155.6009,154.6858,155.6009,20294.0
2022-11-16 10:10:00,161.59,162.46,161.59,161.91,10835.0,155.6587,156.4968,155.6587,155.967,10835.0
2022-11-16 10:20:00,161.94,162.01,161.56,161.56,16624.0,155.9959,156.0633,155.6298,155.6298,16624.0
2022-11-16 10:30:00,161.44,161.97,161.35,161.94,13328.0,155.5142,156.0248,155.4275,155.9959,13328.0
2022-11-16 10:40:00,161.94,162.04,161.53,161.69,18530.0,155.9959,156.0922,155.6009,155.755,18530.0
2022-11-16 10:50:00,161.73,161.88,161.27,161.36,9284.0,155.7936,155.9381,155.3505,155.4372,9284.0
2022-11-16 11:00:00,161.35,161.49,161.04,161.13,8372.0,155.4275,155.5624,155.1289,155.2156,8372.0
2022-11-16 11:10:00,161.09,161.47,161.09,161.41,12432.0,155.1771,155.5431,155.1771,155.4853,12432.0
2022-11-16 11:20:00,161.41,161.54,161.12,161.54,14036.0,155.4853,155.6105,155.206,155.6105,14036.0
2022-11-16 11:30:00,161.54,161.81,161.41,161.47,16007.0,155.6105,155.8706,155.4853,155.5431,16007.0
2022-11-16 11:40:00,161.47,161.81,161.46,161.81,6999.0,155.5431,155.8706,155.5335,155.8706,6999.0
2022-11-16 11:50:00,161.82,162.37,161.76,162.24,9748.0,155.8803,156.4101,155.8225,156.2849,9748.0
2022-11-16 12:00:00,162.17,162.21,161.93,162.11,6124.0,156.2174,156.256,155.9862,156.1596,6124.0
2022-11-16 12:10:00,162.09,162.22,161.89,161.9,7644.0,156.1404,156.2656,155.9477,155.9573,7644.0
2022-11-16 12:20:00,161.92,162.31,161.92,162.18,8834.0,155.9766,156.3523,155.9766,156.2271,8834.0
2022-11-16 12:30:00,162.1,162.49,162.09,162.39,8065.0,156.15,156.5257,156.1404,156.4293,8065.0
2022-11-16 12:40:00,162.3,162.72,162.23,162.56,5484.0,156.3427,156.7472,156.2752,156.5931,5484.0
2022-11-16 12:50:00,162.53,162.63,162.11,162.2,8098.0,156.5642,156.6605,156.1596,156.2463,8098.0
2022-11-16 13:00:00,162.13,162.23,161.98,162.03,6744.0,156.1789,156.2752,156.0344,156.0826,6744.0
2022-11-16 13:10:00,162.03,162.19,161.93,161.93,6354.0,156.0826,156.2367,155.9862,155.9862,6354.0
2022-11-16 13:20:00,161.84,162.05,161.76,161.84,6374.0,155.8995,156.1018,155.8225,155.8995,6374.0
2022-11-16 13:30:00,161.86,161.89,161.55,161.85,10900.0,155.9188,155.9477,155.6202,155.9092,10900.0
2022-11-16 13:40:00,161.89,161.89,161.57,161.59,11768.0,155.9477,155.9477,155.6394,155.6587,11768.0
2022-11-16 13:50:00,161.61,161.96,161.61,161.92,26754.0,155.678,156.0151,155.678,155.9766,26754.0
2022-11-16 14:00:00,161.85,162.35,161.8,162.34,25463.0,155.9092,156.3908,155.861,156.3812,25463.0
2022-11-16 14:10:00,162.35,162.52,162.24,162.24,17595.0,156.3908,156.5546,156.2849,156.2849,17595.0
2022-11-16 14:20:00,162.19,162.41,162.18,162.32,9404.0,156.2367,156.4486,156.2271,156.3619,9404.0
2022-11-16 14:30:00,162.3,162.46,161.99,162.39,15202.0,156.3427,156.4968,156.044,156.4293,15202.0
2022-11-16 14:40:00,162.38,162.55,162.13,162.29,9035.0,156.4197,156.5835,156.1789,156.333,9035.0
2022-11-16 14:50:00,162.27,162.59,162.24,162.57,13052.0,156.3138,156.622,156.2849,156.6027,13052.0
2022-11-16 15:00:00,162.56,162.78,162.28,162.36,18167.0,156.5931,156.805,156.3234,156.4004,18167.0
2022-11-16 15:10:00,162.37,162.48,162.25,162.29,20029.0,156.4101,156.516,156.2945,156.333,20029.0
2022-11-16 15:20:00,162.3,162.58,162.29,162.5,16725.0,156.3427,156.6124,156.333,156.5353,16725.0
2022-11-16 15:30:00,162.52,162.55,162.22,162.45,26481.0,156.5546,156.5835,156.2656,156.4871,26481.0
2022-11-16 15:40:00,162.45,162.6,162.28,162.33,38296.0,156.4871,156.6316,156.3234,156.3716,38296.0
2022-11-16 15:50:00,162.33,162.4,161.73,161.8,112694.0,156.3716,156.439,155.7936,155.861,112694.0
2022-11-17 09:30:00,160.13,161.0,159.83,160.55,26139.0,154.2523,155.0904,153.9633,154.6569,26139.0
2022-11-17 09:40:00,160.37,160.99,160.24,160.78,13883.0,154.4835,155.0807,154.3583,154.8784,13883.0
2022-11-17 09:50:00,160.83,160.89,160.1,160.24,9659.0,154.9266,154.9844,154.2234,154.3583,9659.0
2022-11-17 10:00:00,160.1,160.61,160.1,160.61,20174.0,154.2234,154.7147,154.2234,154.7147,20174.0
2022-11-17 10:10:00,160.63,160.7,160.36,160.58,11237.0,154.734,154.8014,154.4739,154.6858,11237.0
2022-11-17 10:20:00,160.6,161.0,160.5,160.74,19735.0,154.7051,155.0904,154.6087,154.8399,19735.0
2022-11-17 10:30:00,160.74,160.74,160.02,160.17,18545.0,154.8399,154.8399,154.1463,154.2908,18545.0
2022-11-17 10:40:00,160.2,160.24,159.43,159.56,20715.0,154.3197,154.3583,153.578,153.7032,20715.0
2022-11-17 10:50:00,159.6,159.66,159.09,159.5,38597.0,153.7418,153.7996,153.2505,153.6454,38597.0
2022-11-17 11:00:00,159.41,159.59,159.3,159.34,21755.0,153.5587,153.7321,153.4528,153.4913,21755.0
2022-11-17 11:10:00,159.3,159.5,159.08,159.3,11940.0,153.4528,153.6454,153.2408,153.4528,11940.0
2022-11-17 11:20:00,159.35,159.7,159.25,159.66,17751.0,153.5009,153.8381,153.4046,153.7996,17751.0
2022-11-17 11:30:00,159.64,160.0,159.6,159.9,9226.0,153.7803,154.1271,153.7418,154.0307,9226.0
2022-11-17 11:40:00,159.94,160.25,159.89,160.06,9342.0,154.0693,154.3679,154.0211,154.1849,9342.0
2022-11-17 11:50:00,160.09,160.81,159.92,160.71,21006.0,154.2138,154.9073,154.05,154.811,21006.0
2022-11-17 12:00:00,160.81,161.14,160.76,160.98,10769.0,154.9073,155.2252,154.8592,155.0711,10769.0
2022-11-17 12:10:00,160.97,161.0,160.64,160.66,14601.0,155.0615,155.0904,154.7436,154.7628,14601.0
2022-11-17 12:20:00,160.64,160.87,160.64,160.86,11582.0,154.7436,154.9651,154.7436,154.9555,11582.0
2022-11-17 12:30:00,160.81,161.2,160.8,161.14,17709.0,154.9073,155.283,154.8977,155.2252,17709.0
2022-11-17 12:40:00,161.17,161.48,161.1,161.33,13506.0,155.2541,155.5528,155.1867,155.4083,13506.0
2022-11-17 12:50:00,161.4,161.73,161.4,161.52,14718.0,155.4757,155.7936,155.4757,155.5913,14718.0
2022-11-17 13:00:00,161.47,161.61,161.43,161.55,19288.0,155.5431,155.678,155.5046,155.6202,19288.0
2022-11-17 13:10:00,161.56,162.31,161.55,162.31,27167.0,155.6298,156.3523,155.6202,156.3523,27167.0
2022-11-17 13:20:00,162.32,162.35,162.07,162.17,16170.0,156.3619,156.3908,156.1211,156.2174,16170.0
2022-11-17 13:30:00,162.18,162.32,162.05,162.32,11850.0,156.2271,156.3619,156.1018,156.3619,11850.0
2022-11-17 13:40:00,162.3,162.31,161.78,161.78,8471.0,156.3427,156.3523,155.8417,155.8417,8471.0
2022-11-17 13:50:00,161.73,161.89,161.57,161.83,11605.0,155.7936,155.9477,155.6394,155.8899,11605.0
2022-11-17 14:00:00,161.83,162.11,161.82,162.09,7702.0,155.8899,156.1596,155.8803,156.1404,7702.0
2022-11-17 14:10:00,162.05,162.06,161.72,161.84,10857.0,156.1018,156.1115,155.7839,155.8995,10857.0
2022-11-17 14:20:00,161.83,162.0,161.66,161.77,14875.0,155.8899,156.0537,155.7261,155.8321,14875.0
2022-11-17 14:30:00,161.7,161.86,161.69,161.75,9314.0,155.7647,155.9188,155.755,155.8128,9314.0
2022-11-17 14:40:00,161.78,161.78,161.4,161.69,16555.0,155.8417,155.8417,155.4757,155.755,16555.0
2022-11-17 14:50:00,161.6,161.83,161.6,161.76,11892.0,155.6683,155.8899,155.6683,155.8225,11892.0
2022-11-17 15:00:00,161.82,161.96,161.7,161.79,24038.0,155.8803,156.0151,155.7647,155.8514,24038.0
2022-11-17 15:10:00,161.73,161.81,161.64,161.71,20711.0,155.7936,155.8706,155.7069,155.7743,20711.0
2022-11-17 15:20:00,161.67,161.91,161.65,161.8,38907.0,155.7358,155.967,155.7165,155.861,38907.0
2022-11-17 15:30:00,161.77,161.88,161.66,161.79,22410.0,155.8321,155.9381,155.7261,155.8514,22410.0
2022-11-17 15:40:00,161.81,162.56,161.81,162.56,55628.0,155.8706,156.5931,155.8706,156.5931,55628.0
2022-11-17 15:50:00,162.58,162.89,162.11,162.84,193179.0,156.6124,156.911,156.1596,156.8628,193179.0
2022-11-18 09:30:00,164.27,164.68,162.48,164.23,80561.0,158.2403,158.6353,156.516,158.2018,80561.0
2022-11-18 09:40:00,163.96,164.33,163.54,163.97,23887.0,157.9417,158.2981,157.5371,157.9514,23887.0
2022-11-18 09:50:00,163.94,164.04,163.32,163.5,18667.0,157.9225,158.0188,157.3252,157.4986,18667.0
2022-11-18 10:00:00,163.5,163.72,162.9,163.43,20832.0,157.4986,157.7105,156.9206,157.4312,20832.0
2022-11-18 10:10:00,163.31,164.17,163.3,163.91,21385.0,157.3156,158.144,157.3059,157.8936,21385.0
2022-11-18 10:20:00,163.9,164.25,163.64,164.06,14331.0,157.8839,158.2211,157.6335,158.038,14331.0
2022-11-18 10:30:00,164.06,164.26,163.69,163.84,16143.0,158.038,158.2307,157.6816,157.8261,16143.0
2022-11-18 10:40:00,163.81,163.88,163.55,163.74,17376.0,157.7972,157.8647,157.5468,157.7298,17376.0
2022-11-18 10:50:00,163.81,163.93,163.33,163.33,12087.0,157.7972,157.9128,157.3348,157.3348,12087.0
2022-11-18 11:00:00,163.34,163.67,163.29,163.63,27646.0,157.3445,157.6624,157.2963,157.6238,27646.0
2022-11-18 11:10:00,163.54,164.08,163.54,164.06,13720.0,157.5371,158.0573,157.5371,158.038,13720.0
2022-11-18 11:20:00,164.06,164.23,163.88,164.03,20439.0,158.038,158.2018,157.8647,158.0092,20439.0
2022-11-18 11:30:00,164.01,164.47,164.0,164.3,17777.0,157.9899,158.433,157.9803,158.2692,17777.0
2022-11-18 11:40:00,164.37,164.41,163.88,164.01,12674.0,158.3367,158.3752,157.8647,157.9899,12674.0
2022-11-18 11:50:00,163.85,164.29,163.81,164.05,11039.0,157.8358,158.2596,157.7972,158.0284,11039.0
2022-11-18 12:00:00,164.07,164.07,163.57,163.77,13472.0,158.0477,158.0477,157.566,157.7587,13472.0
2022-11-18 12:10:00,163.79,163.87,163.2,163.3,17424.0,157.778,157.855,157.2096,157.3059,17424.0
2022-11-18 12:20:00,163.29,163.77,163.28,163.67,12841.0,157.2963,157.7587,157.2867,157.6624,12841.0
2022-11-18 12:30:00,163.63,163.68,163.36,163.59,14037.0,157.6238,157.672,157.3637,157.5853,14037.0
2022-11-18 12:40:00,163.58,163.58,162.94,163.01,13759.0,157.5757,157.5757,156.9592,157.0266,13759.0
2022-11-18 12:50:00,163.03,163.27,162.95,163.25,10142.0,157.0459,157.277,156.9688,157.2578,10142.0
2022-11-18 13:00:00,163.24,163.51,163.17,163.5,14736.0,157.2481,157.5082,157.1807,157.4986,14736.0
2022-11-18 13:10:00,163.47,163.51,163.26,163.3,22582.0,157.4697,157.5082,157.2674,157.3059,22582.0
2022-11-18 13:20:00,163.26,163.64,163.2,163.6,35219.0,157.2674,157.6335,157.2096,157.5949,35219.0
2022-11-18 13:30:00,163.6,163.64,163.5,163.57,18478.0,157.5949,157.6335,157.4986,157.566,18478.0
2022-11-18 13:40:00,163.56,163.62,163.2,163.24,13990.0,157.5564,157.6142,157.2096,157.2481,13990.0
2022-11-18 13:50:00,163.18,163.44,163.14,163.35,11032.0,157.1904,157.4408,157.1518,157.3541,11032.0
2022-11-18 14:00:00,163.37,163.68,163.31,163.55,12389.0,157.3734,157.672,157.3156,157.5468,12389.0
2022-11-18 14:10:00,163.55,163.85,163.51,163.76,19323.0,157.5468,157.8358,157.5082,157.7491,19323.0
2022-11-18 14:20:00,163.71,163.86,163.62,163.72,16410.0,157.7009,157.8454,157.6142,157.7105,16410.0
2022-11-18 14:30:00,163.73,163.96,163.56,163.65,36549.0,157.7202,157.9417,157.5564,157.6431,36549.0
2022-11-18 14:40:00,163.61,163.73,163.57,163.64,17904.0,157.6046,157.7202,157.566,157.6335,17904.0
2022-11-18 14:50:00,163.65,163.7,163.56,163.65,22394.0,157.6431,157.6913,157.5564,157.6431,22394.0
2022-11-18 15:00:00,163.64,164.12,163.63,164.11,18621.0,157.6335,158.0958,157.6238,158.0862,18621.0
2022-11-18 15:10:00,164.15,164.36,164.07,164.1,29101.0,158.1247,158.327,158.0477,158.0766,29101.0
2022-11-18 15:20:00,164.1,164.36,163.87,164.36,21276.0,158.0766,158.327,157.855,158.327,21276.0
2022-11-18 15:30:00,164.39,164.7,164.32,164.62,55551.0,158.3559,158.6546,158.2885,158.5775,55551.0
2022-11-18 15:40:00,164.62,164.86,164.52,164.86,53666.0,158.5775,158.8087,158.4812,158.8087,53666.0
2022-11-18 15:50:00,164.86,165.12,164.47,165.08,200652.0,158.8087,159.0591,158.433,159.0206,200652.0
2022-11-21 09:30:00,164.84,165.43,164.75,165.43,21828.0,158.7894,159.3578,158.7027,159.3578,21828.0
2022-11-21 09:40:00,165.18,165.37,164.66,165.17,21852.0,159.1169,159.3,158.616,159.1073,21852.0
2022-11-21 09:50:00,165.35,165.64,165.35,165.64,4813.0,159.2807,159.5601,159.2807,159.5601,4813.0
2022-11-21 10:00:00,165.64,165.92,165.56,165.69,6800.0,159.5601,159.8298,159.483,159.6082,6800.0
2022-11-21 10:10:00,165.74,165.94,165.09,165.09,18634.0,159.6564,159.849,159.0302,159.0302,18634.0
2022-11-21 10:20:00,165.09,165.35,164.85,165.17,14103.0,159.0302,159.2807,158.7991,159.1073,14103.0
2022-11-21 10:30:00,165.15,165.34,165.07,165.33,7697.0,159.088,159.2711,159.011,159.2614,7697.0
2022-11-21 10:40:00,165.31,165.37,164.95,165.0,10721.0,159.2422,159.3,158.8954,158.9435,10721.0
2022-11-21 10:50:00,165.08,165.11,164.83,165.02,9300.0,159.0206,159.0495,158.7798,158.9628,9300.0
2022-11-21 11:00:00,164.89,165.11,164.85,164.92,11042.0,158.8376,159.0495,158.7991,158.8665,11042.0
2022-11-21 11:10:00,164.79,164.87,164.6,164.76,14649.0,158.7413,158.8183,158.5582,158.7124,14649.0
2022-11-21 11:20:00,164.74,165.27,164.69,164.69,17069.0,158.6931,159.2036,158.6449,158.6449,17069.0
2022-11-21 11:30:00,164.77,164.95,164.72,164.82,9086.0,158.722,158.8954,158.6738,158.7702,9086.0
2022-11-21 11:40:00,164.86,165.21,164.86,165.17,10807.0,158.8087,159.1458,158.8087,159.1073,10807.0
2022-11-21 11:50:00,165.16,165.28,164.74,164.81,8470.0,159.0977,159.2133,158.6931,158.7605,8470.0
2022-11-21 12:00:00,164.86,165.18,164.86,165.18,3102.0,158.8087,159.1169,158.8087,159.1169,3102.0
2022-11-21 12:10:00,165.19,165.23,165.06,165.06,7118.0,159.1266,159.1651,159.0013,159.0013,7118.0
2022-11-21 12:20:00,165.05,165.25,165.02,165.25,3787.0,158.9917,159.1844,158.9628,159.1844,3787.0
2022-11-21 12:30:00,165.24,165.54,165.17,165.3,7086.0,159.1747,159.4637,159.1073,159.2325,7086.0
2022-11-21 12:40:00,165.31,165.46,165.29,165.32,8232.0,159.2422,159.3867,159.2229,159.2518,8232.0
2022-11-21 12:50:00,165.28,165.35,165.19,165.22,6268.0,159.2133,159.2807,159.1266,159.1555,6268.0
2022-11-21 13:00:00,165.24,165.63,165.24,165.57,5464.0,159.1747,159.5504,159.1747,159.4926,5464.0
2022-11-21 13:10:00,165.68,165.69,165.36,165.4,5539.0,159.5986,159.6082,159.2903,159.3289,5539.0
2022-11-21 13:20:00,165.37,165.42,165.2,165.3,7742.0,159.3,159.3481,159.1362,159.2325,7742.0
2022-11-21 13:30:00,165.3,165.38,165.19,165.34,5514.0,159.2325,159.3096,159.1266,159.2711,5514.0
2022-11-21 13:40:00,165.36,165.36,165.11,165.16,14582.0,159.2903,159.2903,159.0495,159.0977,14582.0
2022-11-21 13:50:00,165.16,165.23,164.87,164.87,5651.0,159.0977,159.1651,158.8183,158.8183,5651.0
2022-11-21 14:00:00,164.87,165.16,164.81,165.03,12327.0,158.8183,159.0977,158.7605,158.9724,12327.0
2022-11-21 14:10:00,165.05,165.15,164.93,165.02,13281.0,158.9917,159.088,158.8761,158.9628,13281.0
2022-11-21 14:20:00,164.99,164.99,164.7,164.87,19557.0,158.9339,158.9339,158.6546,158.8183,19557.0
2022-11-21 14:30:00,164.77,165.06,164.77,165.06,11726.0,158.722,159.0013,158.722,159.0013,11726.0
2022-11-21 14:40:00,165.02,165.07,164.74,164.78,12085.0,158.9628,159.011,158.6931,158.7316,12085.0
2022-11-21 14:50:00,164.73,164.93,164.67,164.86,14699.0,158.6835,158.8761,158.6257,158.8087,14699.0
2022-11-21 15:00:00,164.82,164.88,164.67,164.67,13118.0,158.7702,158.828,158.6257,158.6257,13118.0
2022-11-21 15:10:00,164.63,164.63,164.36,164.36,20107.0,158.5871,158.5871,158.327,158.327,20107.0
2022-11-21 15:20:00,164.4,164.44,164.05,164.31,37257.0,158.3656,158.4041,158.0284,158.2789,37257.0
2022-11-21 15:30:00,164.28,164.49,164.26,164.37,22202.0,158.25,158.4523,158.2307,158.3367,22202.0
2022-11-21 15:40:00,164.37,164.68,164.26,164.61,26350.0,158.3367,158.6353,158.2307,158.5679,26350.0
2022-11-21 15:50:00,164.71,164.78,164.42,164.58,66903.0,158.6642,158.7316,158.3848,158.539,66903.0
2022-11-22 09:30:00,165.25,165.81,164.71,165.56,41577.0,159.1844,159.7238,158.6642,159.483,41577.0
2022-11-22 09:40:00,165.65,165.94,165.18,165.72,104637.0,159.5697,159.849,159.1169,159.6371,104637.0
2022-11-22 09:50:00,165.71,165.77,165.35,165.73,121873.0,159.6275,159.6853,159.2807,159.6468,121873.0
2022-11-22 10:00:00,165.71,166.13,165.64,165.98,49670.0,159.6275,160.0321,159.5601,159.8876,49670.0
2022-11-22 10:10:00,165.99,166.17,165.68,165.99,13622.0,159.8972,160.0706,159.5986,159.8972,13622.0
2022-11-22 10:20:00,165.97,166.1,165.68,165.95,13660.0,159.8779,160.0032,159.5986,159.8587,13660.0
2022-11-22 10:30:00,165.96,166.17,165.82,165.95,8972.0,159.8683,160.0706,159.7334,159.8587,8972.0
2022-11-22 10:40:00,165.97,166.19,165.97,166.15,9101.0,159.8779,160.0899,159.8779,160.0513,9101.0
2022-11-22 10:50:00,166.16,166.16,165.78,165.88,12131.0,160.061,160.061,159.6949,159.7912,12131.0
2022-11-22 11:00:00,165.89,165.94,165.61,165.78,59385.0,159.8009,159.849,159.5312,159.6949,59385.0
2022-11-22 11:10:00,165.79,165.79,165.21,165.44,41065.0,159.7045,159.7045,159.1458,159.3674,41065.0
2022-11-22 11:20:00,165.39,165.62,165.36,165.44,5182.0,159.3192,159.5408,159.2903,159.3674,5182.0
2022-11-22 11:30:00,165.53,165.67,165.49,165.59,14005.0,159.4541,159.589,159.4156,159.5119,14005.0
2022-11-22 11:40:00,165.5,165.5,165.34,165.43,7294.0,159.4252,159.4252,159.2711,159.3578,7294.0
2022-11-22 11:50:00,165.4,165.68,165.36,165.58,11945.0,159.3289,159.5986,159.2903,159.5023,11945.0
2022-11-22 12:00:00,165.56,165.71,165.4,165.49,12405.0,159.483,159.6275,159.3289,159.4156,12405.0
2022-11-22 12:10:00,165.47,165.55,165.42,165.53,4663.0,159.3963,159.4734,159.3481,159.4541,4663.0
2022-11-22 12:20:00,165.5,165.61,165.44,165.56,15715.0,159.4252,159.5312,159.3674,159.483,15715.0
2022-11-22 12:30:00,165.59,165.71,165.54,165.71,10801.0,159.5119,159.6275,159.4637,159.6275,10801.0
2022-11-22 12:40:00,165.74,165.94,165.64,165.91,8164.0,159.6564,159.849,159.5601,159.8201,8164.0
2022-11-22 12:50:00,165.92,165.94,165.65,165.7,5785.0,159.8298,159.849,159.5697,159.6179,5785.0
2022-11-22 13:00:00,165.71,165.93,165.67,165.9,8545.0,159.6275,159.8394,159.589,159.8105,8545.0
2022-11-22 13:10:00,165.92,166.13,165.87,166.13,7893.0,159.8298,160.0321,159.7816,160.0321,7893.0
2022-11-22 13:20:00,166.04,166.15,165.96,166.1,7929.0,159.9454,160.0513,159.8683,160.0032,7929.0
2022-11-22 13:30:00,166.14,166.4,166.12,166.2,15114.0,160.0417,160.2922,160.0224,160.0995,15114.0
2022-11-22 13:40:00,166.25,166.31,166.19,166.3,9010.0,160.1477,160.2055,160.0899,160.1958,9010.0
2022-11-22 13:50:00,166.29,166.41,166.22,166.41,20256.0,160.1862,160.3018,160.1188,160.3018,20256.0
2022-11-22 14:00:00,166.41,166.46,166.13,166.15,15154.0,160.3018,160.35,160.0321,160.0513,15154.0
2022-11-22 14:10:00,166.14,166.33,166.08,166.3,9442.0,160.0417,160.2247,159.9839,160.1958,9442.0
2022-11-22 14:20:00,166.3,166.32,166.19,166.23,18042.0,160.1958,160.2151,160.0899,160.1284,18042.0
2022-11-22 14:30:00,166.18,166.19,165.96,166.03,7380.0,160.0802,160.0899,159.8683,159.9357,7380.0
2022-11-22 14:40:00,166.03,166.03,165.87,165.98,5605.0,159.9357,159.9357,159.7816,159.8876,5605.0
2022-11-22 14:50:00,165.98,166.06,165.95,166.0,8356.0,159.8876,159.9646,159.8587,159.9068,8356.0
2022-11-22 15:00:00,165.97,166.14,165.94,166.0,13401.0,159.8779,160.0417,159.849,159.9068,13401.0
2022-11-22 15:10:00,166.0,166.04,165.87,165.87,11891.0,159.9068,159.9454,159.7816,159.7816,11891.0
2022-11-22 15:20:00,165.87,166.07,165.87,166.02,20216.0,159.7816,159.9743,159.7816,159.9261,20216.0
2022-11-22 15:30:00,166.02,166.29,166.01,166.27,39545.0,159.9261,160.1862,159.9165,160.1669,39545.0
2022-11-22 15:40:00,166.25,166.44,166.16,166.38,30880.0,160.1477,160.3307,160.061,160.2729,30880.0
2022-11-22 15:50:00,166.39,166.83,166.35,166.46,126420.0,160.2825,160.7064,160.244,160.35,126420.0
2022-11-23 09:30:00,167.0,167.51,166.11,167.04,30561.0,160.8701,161.3614,160.0128,160.9087,30561.0
2022-11-23 09:40:00,166.96,167.33,166.79,167.05,41083.0,160.8316,161.188,160.6678,160.9183,41083.0
2022-11-23 09:50:00,167.07,167.37,166.71,166.86,39305.0,160.9376,161.2266,160.5908,160.7353,39305.0
2022-11-23 10:00:00,166.86,167.08,166.62,167.0,36071.0,160.7353,160.9472,160.5041,160.8701,36071.0
2022-11-23 10:10:00,167.03,167.31,166.44,166.72,24173.0,160.899,161.1688,160.3307,160.6004,24173.0
2022-11-23 10:20:00,166.65,166.94,166.6,166.89,12534.0,160.533,160.8123,160.4848,160.7642,12534.0
2022-11-23 10:30:00,166.91,166.96,166.61,166.67,11912.0,160.7834,160.8316,160.4945,160.5522,11912.0
2022-11-23 10:40:00,166.68,166.85,166.57,166.62,13584.0,160.5619,160.7256,160.4559,160.5041,13584.0
2022-11-23 10:50:00,166.61,166.73,166.56,166.67,12060.0,160.4945,160.61,160.4463,160.5522,12060.0
2022-11-23 11:00:00,166.71,166.81,166.39,166.48,20524.0,160.5908,160.6871,160.2825,160.3692,20524.0
2022-11-23 11:10:00,166.5,166.62,166.33,166.34,13342.0,160.3885,160.5041,160.2247,160.2344,13342.0
2022-11-23 11:20:00,166.27,166.45,166.14,166.21,13242.0,160.1669,160.3403,160.0417,160.1091,13242.0
2022-11-23 11:30:00,166.2,166.25,165.98,165.98,17482.0,160.0995,160.1477,159.8876,159.8876,17482.0
2022-11-23 11:40:00,165.91,166.03,165.7,165.73,14312.0,159.8201,159.9357,159.6179,159.6468,14312.0
2022-11-23 11:50:00,165.77,165.82,165.19,165.38,22468.0,159.6853,159.7334,159.1266,159.3096,22468.0
2022-11-23 12:00:00,165.41,165.88,165.4,165.77,12914.0,159.3385,159.7912,159.3289,159.6853,12914.0
2022-11-23 12:10:00,165.79,165.79,165.56,165.67,13837.0,159.7045,159.7045,159.483,159.589,13837.0
2022-11-23 12:20:00,165.69,165.81,165.64,165.64,11487.0,159.6082,159.7238,159.5601,159.5601,11487.0
2022-11-23 12:30:00,165.66,165.78,165.55,165.78,10147.0,159.5793,159.6949,159.4734,159.6949,10147.0
2022-11-23 12:40:00,165.71,165.71,165.51,165.61,11877.0,159.6275,159.6275,159.4348,159.5312,11877.0
2022-11-23 12:50:00,165.59,165.62,165.05,165.2,13560.0,159.5119,159.5408,158.9917,159.1362,13560.0
2022-11-23 13:00:00,165.2,165.34,165.09,165.23,12791.0,159.1362,159.2711,159.0302,159.1651,12791.0
2022-11-23 13:10:00,165.19,165.21,164.99,165.16,25205.0,159.1266,159.1458,158.9339,159.0977,25205.0
2022-11-23 13:20:00,165.16,165.49,165.13,165.45,13426.0,159.0977,159.4156,159.0688,159.377,13426.0
2022-11-23 13:30:00,165.49,165.83,165.47,165.65,15791.0,159.4156,159.7431,159.3963,159.5697,15791.0
2022-11-23 13:40:00,165.66,165.71,165.45,165.53,17676.0,159.5793,159.6275,159.377,159.4541,17676.0
2022-11-23 13:50:00,165.53,165.58,165.28,165.38,12759.0,159.4541,159.5023,159.2133,159.3096,12759.0
2022-11-23 14:00:00,165.4,165.86,165.14,165.74,17643.0,159.3289,159.772,159.0784,159.6564,17643.0
2022-11-23 14:10:00,165.72,165.75,165.41,165.48,14075.0,159.6371,159.666,159.3385,159.4059,14075.0
2022-11-23 14:20:00,165.45,165.77,165.38,165.44,17998.0,159.377,159.6853,159.3096,159.3674,17998.0
2022-11-23 14:30:00,165.42,165.46,164.99,165.03,17596.0,159.3481,159.3867,158.9339,158.9724,17596.0
2022-11-23 14:40:00,165.0,165.43,165.0,165.36,17219.0,158.9435,159.3578,158.9435,159.2903,17219.0
2022-11-23 14:50:00,165.38,165.45,165.16,165.23,18674.0,159.3096,159.377,159.0977,159.1651,18674.0
2022-11-23 15:00:00,165.21,165.47,165.07,165.41,52900.0,159.1458,159.3963,159.011,159.3385,52900.0
2022-11-23 15:10:00,165.41,165.82,165.23,165.81,22921.0,159.3385,159.7334,159.1651,159.7238,22921.0
2022-11-23 15:20:00,165.78,165.78,165.55,165.65,21921.0,159.6949,159.6949,159.4734,159.5697,21921.0
2022-11-23 15:30:00,165.63,165.64,165.37,165.45,18338.0,159.5504,159.5601,159.3,159.377,18338.0
2022-11-23 15:40:00,165.47,165.55,165.18,165.24,33775.0,159.3963,159.4734,159.1169,159.1747,33775.0
2022-11-23 15:50:00,165.25,165.46,165.09,165.33,95025.0,159.1844,159.3867,159.0302,159.2614,95025.0
2022-11-25 09:30:00,166.41,166.99,165.78,166.5,29066.0,160.3018,160.8605,159.6949,160.3885,29066.0
2022-11-25 09:40:00,166.24,167.0,166.24,166.88,20167.0,160.138,160.8701,160.138,160.7545,20167.0
2022-11-25 09:50:00,166.77,167.0,166.69,166.9,15265.0,160.6486,160.8701,160.5715,160.7738,15265.0
2022-11-25 10:00:00,166.94,167.18,166.8,167.12,15789.0,160.8123,161.0435,160.6775,160.9857,15789.0
2022-11-25 10:10:00,167.12,167.12,166.8,167.03,5259.0,160.9857,160.9857,160.6775,160.899,5259.0
2022-11-25 10:20:00,166.99,167.2,166.89,166.94,12078.0,160.8605,161.0628,160.7642,160.8123,12078.0
2022-11-25 10:30:00,166.89,166.96,166.69,166.85,9408.0,160.7642,160.8316,160.5715,160.7256,9408.0
2022-11-25 10:40:00,166.97,167.03,166.84,166.99,8288.0,160.8412,160.899,160.716,160.8605,8288.0
2022-11-25 10:50:00,166.95,167.22,166.91,167.11,12900.0,160.822,161.0821,160.7834,160.9761,12900.0
2022-11-25 11:00:00,167.14,167.17,166.93,167.02,39316.0,161.005,161.0339,160.8027,160.8894,39316.0
2022-11-25 11:10:00,167.03,167.03,166.6,166.64,12905.0,160.899,160.899,160.4848,160.5233,12905.0
2022-11-25 11:20:00,166.59,166.62,166.41,166.43,9375.0,160.4752,160.5041,160.3018,160.3211,9375.0
2022-11-25 11:30:00,166.44,166.83,166.35,166.75,52057.0,160.3307,160.7064,160.244,160.6293,52057.0
2022-11-25 11:40:00,166.79,166.8,166.61,166.62,7878.0,160.6678,160.6775,160.4945,160.5041,7878.0
2022-11-25 11:50:00,166.68,166.68,166.56,166.58,10093.0,160.5619,160.5619,160.4463,160.4656,10093.0
2022-11-25 12:00:00,166.6,166.67,166.54,166.64,12958.0,160.4848,160.5522,160.427,160.5233,12958.0
2022-11-25 12:10:00,166.62,166.7,166.48,166.7,7650.0,160.5041,160.5811,160.3692,160.5811,7650.0
2022-11-25 12:20:00,166.74,166.75,166.58,166.61,7375.0,160.6197,160.6293,160.4656,160.4945,7375.0
2022-11-25 12:30:00,166.58,166.59,166.36,166.46,7689.0,160.4656,160.4752,160.2536,160.35,7689.0
2022-11-25 12:40:00,166.46,166.47,166.11,166.12,10312.0,160.35,160.3596,160.0128,160.0224,10312.0
2022-11-25 12:50:00,166.16,166.32,166.05,166.16,28703.0,160.061,160.2151,159.955,160.061,28703.0
2022-11-28 09:30:00,164.69,165.75,164.57,165.43,37953.0,158.6449,159.666,158.5293,159.3578,37953.0
2022-11-28 09:40:00,165.36,165.36,164.56,164.81,12015.0,159.2903,159.2903,158.5197,158.7605,12015.0
2022-11-28 09:50:00,164.75,165.08,164.46,164.48,11620.0,158.7027,159.0206,158.4234,158.4426,11620.0
2022-11-28 10:00:00,164.16,164.37,164.0,164.12,18250.0,158.1344,158.3367,157.9803,158.0958,18250.0
2022-11-28 10:10:00,164.14,164.6,164.14,164.59,13294.0,158.1151,158.5582,158.1151,158.5486,13294.0
2022-11-28 10:20:00,164.67,164.71,163.84,164.05,45480.0,158.6257,158.6642,157.8261,158.0284,45480.0
2022-11-28 10:30:00,164.03,164.53,163.88,164.28,15854.0,158.0092,158.4908,157.8647,158.25,15854.0
2022-11-28 10:40:00,164.31,164.46,164.17,164.19,26105.0,158.2789,158.4234,158.144,158.1633,26105.0
2022-11-28 10:50:00,164.18,164.41,164.11,164.4,26009.0,158.1536,158.3752,158.0862,158.3656,26009.0
2022-11-28 11:00:00,164.36,164.43,163.93,163.99,23213.0,158.327,158.3945,157.9128,157.9706,23213.0
2022-11-28 11:10:00,163.95,164.0,163.77,163.83,14780.0,157.9321,157.9803,157.7587,157.8165,14780.0
2022-11-28 11:20:00,163.83,163.84,163.4,163.43,16369.0,157.8165,157.8261,157.4023,157.4312,16369.0
2022-11-28 11:30:00,163.52,163.62,163.4,163.52,30849.0,157.5179,157.6142,157.4023,157.5179,30849.0
2022-11-28 11:40:00,163.5,163.62,163.33,163.4,13004.0,157.4986,157.6142,157.3348,157.4023,13004.0
2022-11-28 11:50:00,163.43,163.75,163.43,163.54,6497.0,157.4312,157.7394,157.4312,157.5371,6497.0
2022-11-28 12:00:00,163.49,163.78,163.14,163.25,14237.0,157.489,157.7683,157.1518,157.2578,14237.0
2022-11-28 12:10:00,163.2,163.39,162.97,163.3,18361.0,157.2096,157.3926,156.9881,157.3059,18361.0
2022-11-28 12:20:00,163.33,163.43,163.17,163.24,8624.0,157.3348,157.4312,157.1807,157.2481,8624.0
2022-11-28 12:30:00,163.26,163.3,163.11,163.13,10403.0,157.2674,157.3059,157.1229,157.1422,10403.0
2022-11-28 12:40:00,163.15,163.21,163.04,163.09,6339.0,157.1615,157.2192,157.0555,157.1037,6339.0
2022-11-28 12:50:00,163.11,163.11,162.76,162.97,12866.0,157.1229,157.1229,156.7858,156.9881,12866.0
2022-11-28 13:00:00,162.99,163.0,162.81,162.84,12465.0,157.0073,157.017,156.8339,156.8628,12465.0
2022-11-28 13:10:00,162.83,162.89,162.66,162.67,13363.0,156.8532,156.911,156.6894,156.6991,13363.0
2022-11-28 13:20:00,162.67,162.78,162.6,162.63,14304.0,156.6991,156.805,156.6316,156.6605,14304.0
2022-11-28 13:30:00,162.59,162.67,162.39,162.67,31704.0,156.622,156.6991,156.4293,156.6991,31704.0
2022-11-28 13:40:00,162.74,162.74,162.32,162.34,8070.0,156.7665,156.7665,156.3619,156.3812,8070.0
2022-11-28 13:50:00,162.32,162.69,162.32,162.61,51122.0,156.3619,156.7183,156.3619,156.6413,51122.0
2022-11-28 14:00:00,162.63,162.66,162.44,162.52,8408.0,156.6605,156.6894,156.4775,156.5546,8408.0
2022-11-28 14:10:00,162.5,162.76,162.49,162.74,9898.0,156.5353,156.7858,156.5257,156.7665,9898.0
2022-11-28 14:20:00,162.73,162.82,162.63,162.63,25098.0,156.7569,156.8436,156.6605,156.6605,25098.0
2022-11-28 14:30:00,162.61,162.84,162.49,162.76,16884.0,156.6413,156.8628,156.5257,156.7858,16884.0
2022-11-28 14:40:00,162.74,162.84,162.68,162.74,11675.0,156.7665,156.8628,156.7087,156.7665,11675.0
2022-11-28 14:50:00,162.75,162.8,162.5,162.57,14602.0,156.7761,156.8243,156.5353,156.6027,14602.0
2022-11-28 15:00:00,162.56,162.56,162.32,162.4,14121.0,156.5931,156.5931,156.3619,156.439,14121.0
2022-11-28 15:10:00,162.43,162.46,162.11,162.13,12908.0,156.4679,156.4968,156.1596,156.1789,12908.0
2022-11-28 15:20:00,162.15,162.19,161.88,162.04,18310.0,156.1982,156.2367,155.9381,156.0922,18310.0
2022-11-28 15:30:00,162.05,162.45,162.02,162.44,21213.0,156.1018,156.4871,156.0729,156.4775,21213.0
2022-11-28 15:40:00,162.42,162.67,162.27,162.27,25400.0,156.4582,156.6991,156.3138,156.3138,25400.0
2022-11-28 15:50:00,162.23,162.79,162.21,162.62,142321.0,156.2752,156.8147,156.256,156.6509,142321.0
2022-11-29 09:30:00,162.07,162.97,161.65,162.97,26608.0,156.1211,156.9881,155.7165,156.9881,26608.0
2022-11-29 09:40:00,162.97,162.98,161.8,162.2,13340.0,156.9881,156.9977,155.861,156.2463,13340.0
2022-11-29 09:50:00,162.25,162.34,161.97,162.34,25426.0,156.2945,156.3812,156.0248,156.3812,25426.0
2022-11-29 10:00:00,162.44,162.52,161.97,162.15,20953.0,156.4775,156.5546,156.0248,156.1982,20953.0
2022-11-29 10:10:00,162.13,162.33,161.9,162.21,9067.0,156.1789,156.3716,155.9573,156.256,9067.0
2022-11-29 10:20:00,162.22,162.26,162.0,162.21,13088.0,156.2656,156.3041,156.0537,156.256,13088.0
2022-11-29 10:30:00,162.27,162.48,162.15,162.22,10600.0,156.3138,156.516,156.1982,156.2656,10600.0
2022-11-29 10:40:00,162.18,162.39,162.05,162.26,8671.0,156.2271,156.4293,156.1018,156.3041,8671.0
2022-11-29 10:50:00,162.25,162.45,162.06,162.3,11441.0,156.2945,156.4871,156.1115,156.3427,11441.0
2022-11-29 11:00:00,162.41,162.41,161.47,161.47,14679.0,156.4486,156.4486,155.5431,155.5431,14679.0
2022-11-29 11:10:00,161.54,161.79,161.21,161.21,13876.0,155.6105,155.8514,155.2927,155.2927,13876.0
2022-11-29 11:20:00,161.12,161.62,161.12,161.5,15151.0,155.206,155.6876,155.206,155.572,15151.0
2022-11-29 11:30:00,161.44,161.71,161.29,161.71,19689.0,155.5142,155.7743,155.3697,155.7743,19689.0
2022-11-29 11:40:00,161.69,161.86,161.63,161.8,13738.0,155.755,155.9188,155.6972,155.861,13738.0
2022-11-29 11:50:00,161.78,162.16,161.7,162.1,12394.0,155.8417,156.2078,155.7647,156.15,12394.0
2022-11-29 12:00:00,162.11,162.11,161.79,161.93,11468.0,156.1596,156.1596,155.8514,155.9862,11468.0
2022-11-29 12:10:00,161.92,161.92,161.67,161.77,8401.0,155.9766,155.9766,155.7358,155.8321,8401.0
2022-11-29 12:20:00,161.84,161.84,161.61,161.71,6272.0,155.8995,155.8995,155.678,155.7743,6272.0
2022-11-29 12:30:00,161.68,162.03,161.68,162.03,5551.0,155.7454,156.0826,155.7454,156.0826,5551.0
2022-11-29 12:40:00,162.05,162.08,161.83,161.97,6334.0,156.1018,156.1307,155.8899,156.0248,6334.0
2022-11-29 12:50:00,161.98,162.12,161.92,162.11,4991.0,156.0344,156.1693,155.9766,156.1596,4991.0
2022-11-29 13:00:00,162.11,162.14,161.83,161.83,5034.0,156.1596,156.1885,155.8899,155.8899,5034.0
2022-11-29 13:10:00,161.83,162.05,161.83,161.84,6491.0,155.8899,156.1018,155.8899,155.8995,6491.0
2022-11-29 13:20:00,161.82,161.83,161.48,161.48,5822.0,155.8803,155.8899,155.5528,155.5528,5822.0
2022-11-29 13:30:00,161.48,161.7,161.47,161.62,22931.0,155.5528,155.7647,155.5431,155.6876,22931.0
2022-11-29 13:40:00,161.67,161.78,161.56,161.58,4525.0,155.7358,155.8417,155.6298,155.6491,4525.0
2022-11-29 13:50:00,161.56,161.96,161.48,161.96,9711.0,155.6298,156.0151,155.5528,156.0151,9711.0
2022-11-29 14:00:00,161.99,162.42,161.99,162.3,8245.0,156.044,156.4582,156.044,156.3427,8245.0
2022-11-29 14:10:00,162.32,162.36,162.14,162.17,8502.0,156.3619,156.4004,156.1885,156.2174,8502.0
2022-11-29 14:20:00,162.09,162.14,161.58,161.62,9930.0,156.1404,156.1885,155.6491,155.6876,9930.0
2022-11-29 14:30:00,161.62,161.71,161.44,161.55,7821.0,155.6876,155.7743,155.5142,155.6202,7821.0
2022-11-29 14:40:00,161.59,161.59,161.39,161.58,12445.0,155.6587,155.6587,155.4661,155.6491,12445.0
2022-11-29 14:50:00,161.53,161.71,161.52,161.69,13268.0,155.6009,155.7743,155.5913,155.755,13268.0
2022-11-29 15:00:00,161.72,161.97,161.61,161.96,8829.0,155.7839,156.0248,155.678,156.0151,8829.0
2022-11-29 15:10:00,161.94,162.08,161.86,161.96,9722.0,155.9959,156.1307,155.9188,156.0151,9722.0
2022-11-29 15:20:00,161.9,162.05,161.8,161.9,13291.0,155.9573,156.1018,155.861,155.9573,13291.0
2022-11-29 15:30:00,161.99,162.21,161.9,162.0,11753.0,156.044,156.256,155.9573,156.0537,11753.0
2022-11-29 15:40:00,161.99,162.15,161.83,161.96,19053.0,156.044,156.1982,155.8899,156.0151,19053.0
2022-11-29 15:50:00,162.0,162.3,161.8,162.08,109068.0,156.0537,156.3427,155.861,156.1307,109068.0
2022-11-30 09:30:00,161.71,162.08,161.05,161.38,35409.0,155.7743,156.1307,155.1385,155.4564,35409.0
2022-11-30 09:40:00,161.35,161.84,161.31,161.43,13947.0,155.4275,155.8995,155.389,155.5046,13947.0
2022-11-30 09:50:00,161.38,161.62,161.16,161.46,19712.0,155.4564,155.6876,155.2445,155.5335,19712.0
2022-11-30 10:00:00,161.27,161.47,160.94,161.24,16741.0,155.3505,155.5431,155.0326,155.3216,16741.0
2022-11-30 10:10:00,161.27,161.27,160.19,160.23,17869.0,155.3505,155.3505,154.3101,154.3486,17869.0
2022-11-30 10:20:00,160.22,160.22,159.9,159.94,29497.0,154.339,154.339,154.0307,154.0693,29497.0
2022-11-30 10:30:00,160.0,160.19,159.75,160.19,39917.0,154.1271,154.3101,153.8863,154.3101,39917.0
2022-11-30 10:40:00,160.22,160.35,159.8,159.86,28963.0,154.339,154.4642,153.9344,153.9922,28963.0
2022-11-30 10:50:00,159.86,159.98,159.65,159.84,17292.0,153.9922,154.1078,153.7899,153.9729,17292.0
2022-11-30 11:00:00,159.88,159.95,159.45,159.61,48208.0,154.0115,154.0789,153.5973,153.7514,48208.0
2022-11-30 11:10:00,159.61,160.15,159.51,160.05,29137.0,153.7514,154.2716,153.6551,154.1752,29137.0
2022-11-30 11:20:00,160.06,160.38,160.03,160.24,22947.0,154.1849,154.4931,154.156,154.3583,22947.0
2022-11-30 11:30:00,160.26,160.38,160.05,160.1,10234.0,154.3775,154.4931,154.1752,154.2234,10234.0
2022-11-30 11:40:00,160.11,160.24,159.97,159.99,12639.0,154.233,154.3583,154.0982,154.1174,12639.0
2022-11-30 11:50:00,159.96,159.96,159.42,159.79,13713.0,154.0885,154.0885,153.5684,153.9248,13713.0
2022-11-30 12:00:00,159.78,159.87,159.42,159.47,6556.0,153.9152,154.0018,153.5684,153.6165,6556.0
2022-11-30 12:10:00,159.5,159.57,159.29,159.29,13317.0,153.6454,153.7129,153.4431,153.4431,13317.0
2022-11-30 12:20:00,159.26,159.45,159.1,159.35,17053.0,153.4142,153.5973,153.2601,153.5009,17053.0
2022-11-30 12:30:00,159.31,159.34,159.09,159.15,9717.0,153.4624,153.4913,153.2505,153.3083,9717.0
2022-11-30 12:40:00,159.16,159.45,159.06,159.2,13509.0,153.3179,153.5973,153.2216,153.3564,13509.0
2022-11-30 12:50:00,159.18,159.36,159.15,159.33,25234.0,153.3372,153.5106,153.3083,153.4817,25234.0
2022-11-30 13:00:00,159.33,159.41,159.27,159.34,18337.0,153.4817,153.5587,153.4239,153.4913,18337.0
2022-11-30 13:10:00,159.35,159.35,159.1,159.28,14866.0,153.5009,153.5009,153.2601,153.4335,14866.0
2022-11-30 13:20:00,159.32,159.61,159.29,159.52,10710.0,153.472,153.7514,153.4431,153.6647,10710.0
2022-11-30 13:30:00,159.5,161.21,159.25,160.99,26914.0,153.6454,155.2927,153.4046,155.0807,26914.0
2022-11-30 13:40:00,161.15,161.35,160.3,160.79,25763.0,155.2349,155.4275,154.4161,154.8881,25763.0
2022-11-30 13:50:00,160.78,161.48,160.68,161.39,13027.0,154.8784,155.5528,154.7821,155.4661,13027.0
2022-11-30 14:00:00,161.37,161.86,161.36,161.65,20070.0,155.4468,155.9188,155.4372,155.7165,20070.0
2022-11-30 14:10:00,161.65,162.65,161.51,162.52,20234.0,155.7165,156.6798,155.5816,156.5546,20234.0
2022-11-30 14:20:00,162.53,162.53,162.14,162.38,9996.0,156.5642,156.5642,156.1885,156.4197,9996.0
2022-11-30 14:30:00,162.31,162.53,162.12,162.13,13497.0,156.3523,156.5642,156.1693,156.1789,13497.0
2022-11-30 14:40:00,162.15,162.25,161.88,162.16,32156.0,156.1982,156.2945,155.9381,156.2078,32156.0
2022-11-30 14:50:00,162.22,162.54,162.17,162.53,18538.0,156.2656,156.5738,156.2174,156.5642,18538.0
2022-11-30 15:00:00,162.56,162.66,162.45,162.56,18427.0,156.5931,156.6894,156.4871,156.5931,18427.0
2022-11-30 15:10:00,162.54,162.98,162.45,162.95,22025.0,156.5738,156.9977,156.4871,156.9688,22025.0
2022-11-30 15:20:00,162.94,163.06,162.86,162.95,22965.0,156.9592,157.0748,156.8821,156.9688,22965.0
2022-11-30 15:30:00,162.95,163.31,162.84,163.02,30634.0,156.9688,157.3156,156.8628,157.0362,30634.0
2022-11-30 15:40:00,162.99,163.38,162.94,163.22,46397.0,157.0073,157.383,156.9592,157.2289,46397.0
2022-11-30 15:50:00,163.26,163.71,163.15,163.54,177117.0,157.2674,157.7009,157.1615,157.5371,177117.0
2022-12-01 09:30:00,163.9,164.92,163.19,163.4,40166.0,157.8839,158.8665,157.2,157.4023,40166.0
2022-12-01 09:40:00,163.44,163.49,162.92,163.31,13378.0,157.4408,157.489,156.9399,157.3156,13378.0
2022-12-01 09:50:00,163.28,163.71,163.26,163.46,16321.0,157.2867,157.7009,157.2674,157.4601,16321.0
2022-12-01 10:00:00,163.51,163.99,162.56,162.62,38491.0,157.5082,157.9706,156.5931,156.6509,38491.0
2022-12-01 10:10:00,162.56,162.64,161.8,161.94,31561.0,156.5931,156.6702,155.861,155.9959,31561.0
2022-12-01 10:20:00,161.95,161.95,161.21,161.46,19701.0,156.0055,156.0055,155.2927,155.5335,19701.0
2022-12-01 10:30:00,161.52,161.88,161.11,161.66,15444.0,155.5913,155.9381,155.1963,155.7261,15444.0
2022-12-01 10:40:00,161.6,162.48,161.49,162.45,14520.0,155.6683,156.516,155.5624,156.4871,14520.0
2022-12-01 10:50:00,162.39,162.75,162.28,162.63,11412.0,156.4293,156.7761,156.3234,156.6605,11412.0
2022-12-01 11:00:00,162.62,162.66,162.29,162.6,18013.0,156.6509,156.6894,156.333,156.6316,18013.0
2022-12-01 11:10:00,162.6,162.61,162.13,162.31,17573.0,156.6316,156.6413,156.1789,156.3523,17573.0
2022-12-01 11:20:00,162.31,162.7,162.31,162.63,18185.0,156.3523,156.728,156.3523,156.6605,18185.0
2022-12-01 11:30:00,162.65,163.04,162.61,162.9,24410.0,156.6798,157.0555,156.6413,156.9206,24410.0
2022-12-01 11:40:00,162.97,163.01,162.77,162.83,13374.0,156.9881,157.0266,156.7954,156.8532,13374.0
2022-12-01 11:50:00,162.84,163.16,162.76,163.03,6961.0,156.8628,157.1711,156.7858,157.0459,6961.0
2022-12-01 12:00:00,162.97,163.07,162.53,162.58,10453.0,156.9881,157.0844,156.5642,156.6124,10453.0
2022-12-01 12:10:00,162.55,162.73,162.55,162.65,8510.0,156.5835,156.7569,156.5835,156.6798,8510.0
2022-12-01 12:20:00,162.6,163.05,162.6,162.97,6988.0,156.6316,157.0651,156.6316,156.9881,6988.0
2022-12-01 12:30:00,162.97,163.25,162.92,162.94,7017.0,156.9881,157.2578,156.9399,156.9592,7017.0
2022-12-01 12:40:00,162.94,162.98,162.72,162.91,5066.0,156.9592,156.9977,156.7472,156.9303,5066.0
2022-12-01 12:50:00,162.91,163.15,162.91,163.12,4640.0,156.9303,157.1615,156.9303,157.1326,4640.0
2022-12-01 13:00:00,163.14,163.26,162.98,163.14,7247.0,157.1518,157.2674,156.9977,157.1518,7247.0
2022-12-01 13:10:00,163.11,163.13,162.66,162.82,7207.0,157.1229,157.1422,156.6894,156.8436,7207.0
2022-12-01 13:20:00,162.79,162.92,162.67,162.73,8414.0,156.8147,156.9399,156.6991,156.7569,8414.0
2022-12-01 13:30:00,162.73,162.77,162.5,162.53,11824.0,156.7569,156.7954,156.5353,156.5642,11824.0
2022-12-01 13:40:00,162.55,162.95,162.54,162.87,6157.0,156.5835,156.9688,156.5738,156.8917,6157.0
2022-12-01 13:50:00,162.9,162.9,162.66,162.77,7647.0,156.9206,156.9206,156.6894,156.7954,7647.0
2022-12-01 14:00:00,162.79,162.82,162.42,162.63,14808.0,156.8147,156.8436,156.4582,156.6605,14808.0
2022-12-01 14:10:00,162.65,163.11,162.64,163.1,10551.0,156.6798,157.1229,156.6702,157.1133,10551.0
2022-12-01 14:20:00,163.07,163.38,162.89,163.31,21965.0,157.0844,157.383,156.911,157.3156,21965.0
2022-12-01 14:30:00,163.28,163.38,163.19,163.34,9944.0,157.2867,157.383,157.2,157.3445,9944.0
2022-12-01 14:40:00,163.34,163.61,163.34,163.59,14683.0,157.3445,157.6046,157.3445,157.5853,14683.0
2022-12-01 14:50:00,163.58,163.73,163.39,163.56,14466.0,157.5757,157.7202,157.3926,157.5564,14466.0
2022-12-01 15:00:00,163.56,163.81,163.51,163.69,11973.0,157.5564,157.7972,157.5082,157.6816,11973.0
2022-12-01 15:10:00,163.65,163.65,163.34,163.44,10699.0,157.6431,157.6431,157.3445,157.4408,10699.0
2022-12-01 15:20:00,163.42,163.56,163.39,163.51,14907.0,157.4215,157.5564,157.3926,157.5082,14907.0
2022-12-01 15:30:00,163.48,163.72,163.46,163.72,18153.0,157.4793,157.7105,157.4601,157.7105,18153.0
2022-12-01 15:40:00,163.74,163.88,163.55,163.58,23459.0,157.7298,157.8647,157.5468,157.5757,23459.0
2022-12-01 15:50:00,163.59,163.76,163.25,163.39,93642.0,157.5853,157.7491,157.2578,157.3926,93642.0
2022-12-02 09:30:00,161.06,161.87,160.17,160.34,61717.0,155.1482,155.9284,154.2908,154.4546,61717.0
2022-12-02 09:40:00,160.27,160.31,159.06,159.45,51507.0,154.3872,154.4257,153.2216,153.5973,51507.0
2022-12-02 09:50:00,159.5,160.15,159.47,160.08,41044.0,153.6454,154.2716,153.6165,154.2041,41044.0
2022-12-02 10:00:00,160.14,160.98,160.13,160.52,32048.0,154.2619,155.0711,154.2523,154.628,32048.0
2022-12-02 10:10:00,160.62,161.0,160.28,160.48,32227.0,154.7243,155.0904,154.3968,154.5895,32227.0
2022-12-02 10:20:00,160.5,160.54,159.92,160.14,32704.0,154.6087,154.6473,154.05,154.2619,32704.0
2022-12-02 10:30:00,160.1,160.93,159.97,160.77,16585.0,154.2234,155.0229,154.0982,154.8688,16585.0
2022-12-02 10:40:00,160.65,161.18,160.65,161.15,14531.0,154.7532,155.2638,154.7532,155.2349,14531.0
2022-12-02 10:50:00,161.11,161.39,160.99,161.05,22049.0,155.1963,155.4661,155.0807,155.1385,22049.0
2022-12-02 11:00:00,161.09,161.27,160.91,161.21,15455.0,155.1771,155.3505,155.0037,155.2927,15455.0
2022-12-02 11:10:00,161.25,161.41,161.12,161.29,21440.0,155.3312,155.4853,155.206,155.3697,21440.0
2022-12-02 11:20:00,161.31,161.81,161.27,161.74,33811.0,155.389,155.8706,155.3505,155.8032,33811.0
2022-12-02 11:30:00,161.68,161.9,161.59,161.82,23287.0,155.7454,155.9573,155.6587,155.8803,23287.0
2022-12-02 11:40:00,161.83,162.13,161.49,161.52,80980.0,155.8899,156.1789,155.5624,155.5913,80980.0
2022-12-02 11:50:00,161.62,161.71,161.49,161.5,19144.0,155.6876,155.7743,155.5624,155.572,19144.0
2022-12-02 12:00:00,161.53,162.04,161.53,161.97,28570.0,155.6009,156.0922,155.6009,156.0248,28570.0
2022-12-02 12:10:00,161.94,162.05,161.81,161.94,34563.0,155.9959,156.1018,155.8706,155.9959,34563.0
2022-12-02 12:20:00,161.92,162.09,161.85,162.04,15268.0,155.9766,156.1404,155.9092,156.0922,15268.0
2022-12-02 12:30:00,162.04,162.17,161.69,161.71,11603.0,156.0922,156.2174,155.755,155.7743,11603.0
2022-12-02 12:40:00,161.71,161.91,161.62,161.71,10679.0,155.7743,155.967,155.6876,155.7743,10679.0
2022-12-02 12:50:00,161.71,161.71,161.29,161.3,13741.0,155.7743,155.7743,155.3697,155.3794,13741.0
2022-12-02 13:00:00,161.28,161.54,161.27,161.52,15818.0,155.3601,155.6105,155.3505,155.5913,15818.0
2022-12-02 13:10:00,161.51,161.84,161.42,161.75,22295.0,155.5816,155.8995,155.495,155.8128,22295.0
2022-12-02 13:20:00,161.72,161.96,161.69,161.84,18806.0,155.7839,156.0151,155.755,155.8995,18806.0
2022-12-02 13:30:00,161.83,162.05,161.72,162.03,16734.0,155.8899,156.1018,155.7839,156.0826,16734.0
2022-12-02 13:40:00,162.04,162.48,162.04,162.42,13639.0,156.0922,156.516,156.0922,156.4582,13639.0
2022-12-02 13:50:00,162.42,162.74,162.38,162.69,20697.0,156.4582,156.7665,156.4197,156.7183,20697.0
2022-12-02 14:00:00,162.73,162.89,162.47,162.47,14724.0,156.7569,156.911,156.5064,156.5064,14724.0
2022-12-02 14:10:00,162.53,162.9,162.46,162.9,18245.0,156.5642,156.9206,156.4968,156.9206,18245.0
2022-12-02 14:20:00,162.9,163.05,162.83,162.98,21848.0,156.9206,157.0651,156.8532,156.9977,21848.0
2022-12-02 14:30:00,162.99,163.06,162.77,162.88,14678.0,157.0073,157.0748,156.7954,156.9014,14678.0
2022-12-02 14:40:00,162.88,163.07,162.84,163.06,12299.0,156.9014,157.0844,156.8628,157.0748,12299.0
2022-12-02 14:50:00,163.06,163.41,163.01,163.3,16681.0,157.0748,157.4119,157.0266,157.3059,16681.0
2022-12-02 15:00:00,163.38,163.57,163.36,163.5,10871.0,157.383,157.566,157.3637,157.4986,10871.0
2022-12-02 15:10:00,163.49,163.55,163.35,163.47,13984.0,157.489,157.5468,157.3541,157.4697,13984.0
2022-12-02 15:20:00,163.51,163.51,162.81,162.9,16972.0,157.5082,157.5082,156.8339,156.9206,16972.0
2022-12-02 15:30:00,162.92,163.19,162.73,162.78,28594.0,156.9399,157.2,156.7569,156.805,28594.0
2022-12-02 15:40:00,162.78,163.08,162.77,162.87,46652.0,156.805,157.094,156.7954,156.8917,46652.0
2022-12-02 15:50:00,162.9,163.5,162.67,163.37,130961.0,156.9206,157.4986,156.6991,157.3734,130961.0
2022-12-05 09:30:00,161.2,161.78,160.29,161.25,26478.0,155.283,155.8417,154.4064,155.3312,26478.0
2022-12-05 09:40:00,161.18,161.75,160.9,161.11,36441.0,155.2638,155.8128,154.994,155.1963,36441.0
2022-12-05 09:50:00,161.12,161.19,160.18,160.18,19110.0,155.206,155.2734,154.3005,154.3005,19110.0
2022-12-05 10:00:00,160.18,160.48,159.73,160.2,21265.0,154.3005,154.5895,153.867,154.3197,21265.0
2022-12-05 10:10:00,160.18,160.63,160.17,160.27,15710.0,154.3005,154.734,154.2908,154.3872,15710.0
2022-12-05 10:20:00,160.3,160.52,160.13,160.25,17460.0,154.4161,154.628,154.2523,154.3679,17460.0
2022-12-05 10:30:00,160.22,160.49,160.18,160.45,18336.0,154.339,154.5991,154.3005,154.5606,18336.0
2022-12-05 10:40:00,160.5,160.85,160.36,160.84,16267.0,154.6087,154.9459,154.4739,154.9362,16267.0
2022-12-05 10:50:00,160.82,161.21,160.7,161.2,9603.0,154.917,155.2927,154.8014,155.283,9603.0
2022-12-05 11:00:00,161.21,161.44,161.16,161.42,11347.0,155.2927,155.5142,155.2445,155.495,11347.0
2022-12-05 11:10:00,161.4,161.6,160.98,161.05,8809.0,155.4757,155.6683,155.0711,155.1385,8809.0
2022-12-05 11:20:00,161.02,161.16,160.88,161.13,10752.0,155.1096,155.2445,154.9748,155.2156,10752.0
2022-12-05 11:30:00,161.17,161.17,160.97,161.07,9347.0,155.2541,155.2541,155.0615,155.1578,9347.0
2022-12-05 11:40:00,161.02,161.16,160.83,160.86,6360.0,155.1096,155.2445,154.9266,154.9555,6360.0
2022-12-05 11:50:00,160.89,161.04,160.44,160.5,11834.0,154.9844,155.1289,154.5509,154.6087,11834.0
2022-12-05 12:00:00,160.48,160.74,160.36,160.69,6685.0,154.5895,154.8399,154.4739,154.7917,6685.0
2022-12-05 12:10:00,160.69,160.91,160.48,160.88,5098.0,154.7917,155.0037,154.5895,154.9748,5098.0
2022-12-05 12:20:00,160.91,160.98,160.68,160.73,9358.0,155.0037,155.0711,154.7821,154.8303,9358.0
2022-12-05 12:30:00,160.69,160.75,160.37,160.72,34367.0,154.7917,154.8495,154.4835,154.8206,34367.0
2022-12-05 12:40:00,160.74,161.05,160.67,161.05,6005.0,154.8399,155.1385,154.7725,155.1385,6005.0
2022-12-05 12:50:00,161.03,161.04,160.64,160.73,7811.0,155.1193,155.1289,154.7436,154.8303,7811.0
2022-12-05 13:00:00,160.71,161.0,160.65,160.92,12554.0,154.811,155.0904,154.7532,155.0133,12554.0
2022-12-05 13:10:00,160.9,161.03,160.84,160.96,6596.0,154.994,155.1193,154.9362,155.0518,6596.0
2022-12-05 13:20:00,160.96,160.96,160.63,160.76,9956.0,155.0518,155.0518,154.734,154.8592,9956.0
2022-12-05 13:30:00,160.75,160.98,160.75,160.97,9693.0,154.8495,155.0711,154.8495,155.0615,9693.0
2022-12-05 13:40:00,160.96,161.0,160.76,160.89,8923.0,155.0518,155.0904,154.8592,154.9844,8923.0
2022-12-05 13:50:00,160.87,161.0,160.68,160.7,13040.0,154.9651,155.0904,154.7821,154.8014,13040.0
2022-12-05 14:00:00,160.68,160.71,160.54,160.6,8526.0,154.7821,154.811,154.6473,154.7051,8526.0
2022-12-05 14:10:00,160.58,160.73,160.58,160.59,8043.0,154.6858,154.8303,154.6858,154.6954,8043.0
2022-12-05 14:20:00,160.59,160.61,160.11,160.27,23018.0,154.6954,154.7147,154.233,154.3872,23018.0
2022-12-05 14:30:00,160.23,160.23,160.01,160.06,10624.0,154.3486,154.3486,154.1367,154.1849,10624.0
2022-12-05 14:40:00,160.06,160.18,159.97,160.14,12992.0,154.1849,154.3005,154.0982,154.2619,12992.0
2022-12-05 14:50:00,160.16,160.4,160.16,160.33,11096.0,154.2812,154.5124,154.2812,154.445,11096.0
2022-12-05 15:00:00,160.33,160.57,160.31,160.53,11708.0,154.445,154.6762,154.4257,154.6376,11708.0
2022-12-05 15:10:00,160.51,160.58,160.34,160.37,15237.0,154.6184,154.6858,154.4546,154.4835,15237.0
2022-12-05 15:20:00,160.37,160.49,160.22,160.25,15172.0,154.4835,154.5991,154.339,154.3679,15172.0
2022-12-05 15:30:00,160.21,160.46,160.19,160.28,20309.0,154.3294,154.5702,154.3101,154.3968,20309.0
2022-12-05 15:40:00,160.29,160.53,160.2,160.41,53675.0,154.4064,154.6376,154.3197,154.522,53675.0
2022-12-05 15:50:00,160.4,160.74,160.26,160.43,129859.0,154.5124,154.8399,154.3775,154.5413,129859.0
2022-12-06 09:30:00,159.6,160.15,159.45,159.53,44920.0,153.7418,154.2716,153.5973,153.6743,44920.0
2022-12-06 09:40:00,159.65,160.04,159.55,159.9,13764.0,153.7899,154.1656,153.6936,154.0307,13764.0
2022-12-06 09:50:00,159.73,159.8,159.56,159.61,8068.0,153.867,153.9344,153.7032,153.7514,8068.0
2022-12-06 10:00:00,159.66,159.79,159.49,159.63,22195.0,153.7996,153.9248,153.6358,153.7707,22195.0
2022-12-06 10:10:00,159.6,159.65,159.42,159.6,20362.0,153.7418,153.7899,153.5684,153.7418,20362.0
2022-12-06 10:20:00,159.61,159.64,159.29,159.3,7572.0,153.7514,153.7803,153.4431,153.4528,7572.0
2022-12-06 10:30:00,159.31,159.33,158.9,159.08,12383.0,153.4624,153.4817,153.0675,153.2408,12383.0
2022-12-06 10:40:00,159.01,159.05,158.71,158.71,42687.0,153.1734,153.2119,152.8844,152.8844,42687.0
2022-12-06 10:50:00,158.69,158.79,158.45,158.51,20563.0,152.8652,152.9615,152.634,152.6918,20563.0
2022-12-06 11:00:00,158.51,158.55,158.14,158.14,12063.0,152.6918,152.7303,152.3353,152.3353,12063.0
2022-12-06 11:10:00,158.19,158.4,157.73,157.94,11852.0,152.3835,152.5858,151.9404,152.1427,11852.0
2022-12-06 11:20:00,157.91,158.69,157.85,158.19,27088.0,152.1138,152.8652,152.056,152.3835,27088.0
2022-12-06 11:30:00,158.2,158.51,158.17,158.3,8006.0,152.3931,152.6918,152.3642,152.4895,8006.0
2022-12-06 11:40:00,158.3,158.58,158.26,158.53,11649.0,152.4895,152.7592,152.4509,152.711,11649.0
2022-12-06 11:50:00,158.54,158.76,158.49,158.69,7227.0,152.7207,152.9326,152.6725,152.8652,7227.0
2022-12-06 12:00:00,158.72,158.92,158.72,158.8,5745.0,152.8941,153.0867,152.8941,152.9711,5745.0
2022-12-06 12:10:00,158.73,158.79,158.44,158.44,7372.0,152.9037,152.9615,152.6243,152.6243,7372.0
2022-12-06 12:20:00,158.44,158.62,158.43,158.43,6446.0,152.6243,152.7977,152.6147,152.6147,6446.0
2022-12-06 12:30:00,158.44,158.54,158.37,158.49,9453.0,152.6243,152.7207,152.5569,152.6725,9453.0
2022-12-06 12:40:00,158.49,158.53,158.23,158.28,22805.0,152.6725,152.711,152.422,152.4702,22805.0
2022-12-06 12:50:00,158.27,158.29,157.92,158.02,40473.0,152.4606,152.4798,152.1234,152.2198,40473.0
2022-12-06 13:00:00,158.04,158.08,157.78,157.78,8325.0,152.239,152.2776,151.9886,151.9886,8325.0
2022-12-06 13:10:00,157.81,157.83,157.6,157.63,14430.0,152.0175,152.0367,151.8152,151.8441,14430.0
2022-12-06 13:20:00,157.62,157.68,157.34,157.36,16630.0,151.8344,151.8922,151.5647,151.584,16630.0
2022-12-06 13:30:00,157.37,157.48,157.28,157.43,22363.0,151.5936,151.6996,151.5069,151.6514,22363.0
2022-12-06 13:40:00,157.42,157.67,157.42,157.6,14231.0,151.6418,151.8826,151.6418,151.8152,14231.0
2022-12-06 13:50:00,157.61,157.61,157.24,157.43,14717.0,151.8248,151.8248,151.4684,151.6514,14717.0
2022-12-06 14:00:00,157.45,157.51,157.04,157.05,15248.0,151.6707,151.7285,151.2757,151.2854,15248.0
2022-12-06 14:10:00,157.02,157.02,156.7,156.73,14488.0,151.2565,151.2565,150.9482,150.9771,14488.0
2022-12-06 14:20:00,156.75,156.82,156.6,156.6,20621.0,150.9964,151.0638,150.8519,150.8519,20621.0
2022-12-06 14:30:00,156.61,156.71,156.33,156.48,11588.0,150.8615,150.9578,150.5918,150.7363,11588.0
2022-12-06 14:40:00,156.6,156.82,156.5,156.73,11503.0,150.8519,151.0638,150.7555,150.9771,11503.0
2022-12-06 14:50:00,156.71,156.89,156.63,156.64,19095.0,150.9578,151.1312,150.8808,150.8904,19095.0
2022-12-06 15:00:00,156.65,157.0,156.65,157.0,15247.0,150.9,151.2372,150.9,151.2372,15247.0
2022-12-06 15:10:00,156.98,157.12,156.88,156.93,19778.0,151.2179,151.3528,151.1216,151.1698,19778.0
2022-12-06 15:20:00,156.97,157.25,156.91,156.96,19174.0,151.2083,151.478,151.1505,151.1987,19174.0
2022-12-06 15:30:00,156.97,157.54,156.97,157.52,26975.0,151.2083,151.7574,151.2083,151.7381,26975.0
2022-12-06 15:40:00,157.53,157.7,157.36,157.66,37105.0,151.7477,151.9115,151.584,151.873,37105.0
2022-12-06 15:50:00,157.69,157.84,157.55,157.8,112399.0,151.9019,152.0464,151.767,152.0078,112399.0
2022-12-07 09:30:00,157.09,157.47,156.81,157.0,43404.0,151.3239,151.6899,151.0542,151.2372,43404.0
2022-12-07 09:40:00,156.93,157.55,156.76,156.96,22777.0,151.1698,151.767,151.006,151.1987,22777.0
2022-12-07 09:50:00,156.96,157.21,156.88,156.88,16561.0,151.1987,151.4395,151.1216,151.1216,16561.0
2022-12-07 10:00:00,156.73,157.34,156.61,156.96,17327.0,150.9771,151.5647,150.8615,151.1987,17327.0
2022-12-07 10:10:00,156.96,157.18,156.59,157.03,12409.0,151.1987,151.4106,150.8422,151.2661,12409.0
2022-12-07 10:20:00,157.05,157.45,156.82,157.4,7563.0,151.2854,151.6707,151.0638,151.6225,7563.0
2022-12-07 10:30:00,157.49,157.87,157.21,157.25,73795.0,151.7092,152.0753,151.4395,151.478,73795.0
2022-12-07 10:40:00,157.23,157.97,157.23,157.95,18859.0,151.4588,152.1716,151.4588,152.1523,18859.0
2022-12-07 10:50:00,157.94,158.36,157.87,158.22,13484.0,152.1427,152.5473,152.0753,152.4124,13484.0
2022-12-07 11:00:00,158.27,158.42,158.11,158.2,15264.0,152.4606,152.6051,152.3064,152.3931,15264.0
2022-12-07 11:10:00,158.22,158.3,158.06,158.17,6711.0,152.4124,152.4895,152.2583,152.3642,6711.0
2022-12-07 11:20:00,158.15,158.15,157.63,157.72,12989.0,152.345,152.345,151.8441,151.9308,12989.0
2022-12-07 11:30:00,157.67,157.87,157.56,157.66,7304.0,151.8826,152.0753,151.7766,151.873,7304.0
2022-12-07 11:40:00,157.63,157.76,157.47,157.48,8775.0,151.8441,151.9693,151.6899,151.6996,8775.0
2022-12-07 11:50:00,157.48,157.55,157.2,157.48,26660.0,151.6996,151.767,151.4299,151.6996,26660.0
2022-12-07 12:00:00,157.51,157.57,157.23,157.52,24197.0,151.7285,151.7863,151.4588,151.7381,24197.0
2022-12-07 12:10:00,157.52,157.6,157.32,157.32,21123.0,151.7381,151.8152,151.5454,151.5454,21123.0
2022-12-07 12:20:00,157.31,157.41,157.22,157.25,8635.0,151.5358,151.6321,151.4491,151.478,8635.0
2022-12-07 12:30:00,157.31,157.54,157.31,157.5,8463.0,151.5358,151.7574,151.5358,151.7188,8463.0
2022-12-07 12:40:00,157.5,157.67,157.5,157.63,23478.0,151.7188,151.8826,151.7188,151.8441,23478.0
2022-12-07 12:50:00,157.62,157.7,157.5,157.54,17739.0,151.8344,151.9115,151.7188,151.7574,17739.0
2022-12-07 13:00:00,157.56,157.69,157.48,157.68,27332.0,151.7766,151.9019,151.6996,151.8922,27332.0
2022-12-07 13:10:00,157.68,157.89,157.61,157.84,17466.0,151.8922,152.0945,151.8248,152.0464,17466.0
2022-12-07 13:20:00,157.82,157.87,157.56,157.56,4145.0,152.0271,152.0753,151.7766,151.7766,4145.0
2022-12-07 13:30:00,157.53,157.71,157.5,157.53,8268.0,151.7477,151.9211,151.7188,151.7477,8268.0
2022-12-07 13:40:00,157.51,157.73,157.51,157.73,8232.0,151.7285,151.9404,151.7285,151.9404,8232.0
2022-12-07 13:50:00,157.7,157.7,157.39,157.46,7017.0,151.9115,151.9115,151.6129,151.6803,7017.0
2022-12-07 14:00:00,157.51,157.51,157.22,157.27,10573.0,151.7285,151.7285,151.4491,151.4973,10573.0
2022-12-07 14:10:00,157.28,157.64,157.27,157.44,7306.0,151.5069,151.8537,151.4973,151.661,7306.0
2022-12-07 14:20:00,157.45,157.62,157.28,157.54,8302.0,151.6707,151.8344,151.5069,151.7574,8302.0
2022-12-07 14:30:00,157.57,157.71,157.5,157.65,8725.0,151.7863,151.9211,151.7188,151.8633,8725.0
2022-12-07 14:40:00,157.66,157.67,157.46,157.59,9420.0,151.873,151.8826,151.6803,151.8055,9420.0
2022-12-07 14:50:00,157.57,157.57,157.22,157.32,11108.0,151.7863,151.7863,151.4491,151.5454,11108.0
2022-12-07 15:00:00,157.26,157.45,157.1,157.18,15824.0,151.4876,151.6707,151.3335,151.4106,15824.0
2022-12-07 15:10:00,157.23,157.25,157.08,157.11,16968.0,151.4588,151.478,151.3143,151.3432,16968.0
2022-12-07 15:20:00,157.11,157.21,156.93,157.19,18068.0,151.3432,151.4395,151.1698,151.4202,18068.0
2022-12-07 15:30:00,157.24,157.34,157.08,157.13,26037.0,151.4684,151.5647,151.3143,151.3624,26037.0
2022-12-07 15:40:00,157.15,157.18,156.86,157.06,41365.0,151.3817,151.4106,151.1023,151.295,41365.0
2022-12-07 15:50:00,157.05,157.6,156.87,157.26,165254.0,151.2854,151.8152,151.112,151.4876,165254.0
2022-12-08 09:30:00,157.89,158.21,157.45,158.07,22030.0,152.0945,152.4028,151.6707,152.2679,22030.0
2022-12-08 09:40:00,158.05,158.12,157.28,157.39,23957.0,152.2487,152.3161,151.5069,151.6129,23957.0
2022-12-08 09:50:00,157.38,157.87,157.35,157.54,19275.0,151.6032,152.0753,151.5743,151.7574,19275.0
2022-12-08 10:00:00,157.61,157.76,157.54,157.63,30264.0,151.8248,151.9693,151.7574,151.8441,30264.0
2022-12-08 10:10:00,157.63,157.81,157.46,157.7,17763.0,151.8441,152.0175,151.6803,151.9115,17763.0
2022-12-08 10:20:00,157.72,158.08,157.63,157.99,22892.0,151.9308,152.2776,151.8441,152.1909,22892.0
2022-12-08 10:30:00,158.03,158.28,157.78,158.22,16855.0,152.2294,152.4702,151.9886,152.4124,16855.0
2022-12-08 10:40:00,158.27,158.34,158.06,158.26,6609.0,152.4606,152.528,152.2583,152.4509,6609.0
2022-12-08 10:50:00,158.29,158.34,158.12,158.2,17944.0,152.4798,152.528,152.3161,152.3931,17944.0
2022-12-08 11:00:00,158.17,158.26,157.86,157.86,7079.0,152.3642,152.4509,152.0656,152.0656,7079.0
2022-12-08 11:10:00,157.85,157.96,157.62,157.69,18328.0,152.056,152.162,151.8344,151.9019,18328.0
2022-12-08 11:20:00,157.71,157.97,157.63,157.97,5481.0,151.9211,152.1716,151.8441,152.1716,5481.0
2022-12-08 11:30:00,158.0,158.0,157.77,157.97,7559.0,152.2005,152.2005,151.9789,152.1716,7559.0
2022-12-08 11:40:00,158.01,158.01,157.85,157.88,8680.0,152.2101,152.2101,152.056,152.0849,8680.0
2022-12-08 11:50:00,157.9,158.06,157.85,158.0,7535.0,152.1042,152.2583,152.056,152.2005,7535.0
2022-12-08 12:00:00,157.97,158.19,157.93,158.12,10726.0,152.1716,152.3835,152.1331,152.3161,10726.0
2022-12-08 12:10:00,158.27,158.72,158.26,158.56,10073.0,152.4606,152.8941,152.4509,152.7399,10073.0
2022-12-08 12:20:00,158.52,158.83,158.46,158.62,8908.0,152.7014,153.0,152.6436,152.7977,8908.0
2022-12-08 12:30:00,158.64,158.66,158.24,158.33,11000.0,152.817,152.8363,152.4317,152.5184,11000.0
2022-12-08 12:40:00,158.37,158.44,158.3,158.34,5284.0,152.5569,152.6243,152.4895,152.528,5284.0
2022-12-08 12:50:00,158.35,158.47,158.35,158.41,7581.0,152.5376,152.6532,152.5376,152.5954,7581.0
2022-12-08 13:00:00,158.42,158.53,158.32,158.45,11981.0,152.6051,152.711,152.5087,152.634,11981.0
2022-12-08 13:10:00,158.43,158.49,158.32,158.46,6144.0,152.6147,152.6725,152.5087,152.6436,6144.0
2022-12-08 13:20:00,158.43,158.45,158.26,158.36,8810.0,152.6147,152.634,152.4509,152.5473,8810.0
2022-12-08 13:30:00,158.36,158.55,158.36,158.55,9329.0,152.5473,152.7303,152.5473,152.7303,9329.0
2022-12-08 13:40:00,158.58,158.58,158.37,158.42,16999.0,152.7592,152.7592,152.5569,152.6051,16999.0
2022-12-08 13:50:00,158.48,158.48,158.27,158.32,5623.0,152.6629,152.6629,152.4606,152.5087,5623.0
2022-12-08 14:00:00,158.28,158.29,157.73,158.05,10080.0,152.4702,152.4798,151.9404,152.2487,10080.0
2022-12-08 14:10:00,158.02,158.24,157.87,158.13,14635.0,152.2198,152.4317,152.0753,152.3257,14635.0
2022-12-08 14:20:00,158.15,158.26,157.98,157.99,9243.0,152.345,152.4509,152.1812,152.1909,9243.0
2022-12-08 14:30:00,158.03,158.17,157.85,158.13,9355.0,152.2294,152.3642,152.056,152.3257,9355.0
2022-12-08 14:40:00,158.21,158.45,158.21,158.29,15961.0,152.4028,152.634,152.4028,152.4798,15961.0
2022-12-08 14:50:00,158.28,158.47,158.18,158.27,15002.0,152.4702,152.6532,152.3739,152.4606,15002.0
2022-12-08 15:00:00,158.28,158.34,158.07,158.28,20753.0,152.4702,152.528,152.2679,152.4702,20753.0
2022-12-08 15:10:00,158.33,158.44,158.23,158.43,18662.0,152.5184,152.6243,152.422,152.6147,18662.0
2022-12-08 15:20:00,158.39,158.48,158.25,158.37,19766.0,152.5762,152.6629,152.4413,152.5569,19766.0
2022-12-08 15:30:00,158.39,158.49,158.21,158.28,25912.0,152.5762,152.6725,152.4028,152.4702,25912.0
2022-12-08 15:40:00,158.28,158.33,157.9,157.99,45595.0,152.4702,152.5184,152.1042,152.1909,45595.0
2022-12-08 15:50:00,157.98,158.86,157.86,158.69,111591.0,152.1812,153.0289,152.0656,152.8652,111591.0
2022-12-09 09:30:00,159.03,159.43,157.41,159.02,20919.0,153.1927,153.578,151.6321,153.183,20919.0
2022-12-09 09:40:00,159.15,159.15,158.68,158.83,5396.0,153.3083,153.3083,152.8555,153.0,5396.0
2022-12-09 09:50:00,158.73,158.9,158.44,158.69,3047.0,152.9037,153.0675,152.6243,152.8652,3047.0
2022-12-09 10:00:00,158.88,159.15,158.52,158.85,6736.0,153.0482,153.3083,152.7014,153.0193,6736.0
2022-12-09 10:10:00,158.9,158.9,158.5,158.61,3990.0,153.0675,153.0675,152.6821,152.7881,3990.0
2022-12-09 10:20:00,158.43,158.67,158.41,158.67,3619.0,152.6147,152.8459,152.5954,152.8459,3619.0
2022-12-09 10:30:00,158.69,158.88,158.47,158.87,5729.0,152.8652,153.0482,152.6532,153.0386,5729.0
2022-12-09 10:40:00,158.77,158.81,158.59,158.64,14532.0,152.9422,152.9808,152.7688,152.817,14532.0
2022-12-09 10:50:00,158.63,159.03,158.52,159.01,4001.0,152.8074,153.1927,152.7014,153.1734,4001.0
2022-12-09 11:00:00,158.95,159.09,158.63,158.66,7164.0,153.1156,153.2505,152.8074,152.8363,7164.0
2022-12-09 11:10:00,158.56,158.65,158.4,158.62,5893.0,152.7399,152.8266,152.5858,152.7977,5893.0
2022-12-09 11:20:00,158.64,158.79,158.58,158.74,4892.0,152.817,152.9615,152.7592,152.9133,4892.0
2022-12-09 11:30:00,158.78,159.06,158.7,158.75,9247.0,152.9519,153.2216,152.8748,152.923,9247.0
2022-12-09 11:40:00,158.76,159.07,158.63,159.04,5318.0,152.9326,153.2312,152.8074,153.2023,5318.0
2022-12-09 11:50:00,159.05,159.24,159.04,159.17,7505.0,153.2119,153.395,153.2023,153.3275,7505.0
2022-12-09 12:00:00,159.22,159.26,159.07,159.12,6659.0,153.3757,153.4142,153.2312,153.2794,6659.0
2022-12-09 12:10:00,159.16,159.29,158.88,159.01,14112.0,153.3179,153.4431,153.0482,153.1734,14112.0
2022-12-09 12:20:00,158.99,159.0,158.84,158.91,5514.0,153.1541,153.1638,153.0097,153.0771,5514.0
2022-12-09 12:30:00,158.91,159.16,158.91,159.13,4661.0,153.0771,153.3179,153.0771,153.289,4661.0
2022-12-09 12:40:00,159.16,159.19,158.82,158.85,8311.0,153.3179,153.3468,152.9904,153.0193,8311.0
2022-12-09 12:50:00,158.83,158.88,158.68,158.83,17150.0,153.0,153.0482,152.8555,153.0,17150.0
2022-12-09 13:00:00,158.8,158.8,158.5,158.54,6389.0,152.9711,152.9711,152.6821,152.7207,6389.0
2022-12-09 13:10:00,158.55,158.8,158.54,158.74,29412.0,152.7303,152.9711,152.7207,152.9133,29412.0
2022-12-09 13:20:00,158.77,158.82,158.65,158.79,8106.0,152.9422,152.9904,152.8266,152.9615,8106.0
2022-12-09 13:30:00,158.74,159.04,158.69,159.02,5511.0,152.9133,153.2023,152.8652,153.183,5511.0
2022-12-09 13:40:00,159.04,159.1,158.91,158.93,7855.0,153.2023,153.2601,153.0771,153.0964,7855.0
2022-12-09 13:50:00,158.95,159.05,158.76,158.84,14792.0,153.1156,153.2119,152.9326,153.0097,14792.0
2022-12-09 14:00:00,158.9,158.9,158.53,158.65,7812.0,153.0675,153.0675,152.711,152.8266,7812.0
2022-12-09 14:10:00,158.59,158.89,158.48,158.86,7028.0,152.7688,153.0578,152.6629,153.0289,7028.0
2022-12-09 14:20:00,158.87,158.9,158.71,158.87,9433.0,153.0386,153.0675,152.8844,153.0386,9433.0
2022-12-09 14:30:00,158.81,159.02,158.78,158.97,7589.0,152.9808,153.183,152.9519,153.1349,7589.0
2022-12-09 14:40:00,158.98,159.17,158.82,159.17,18337.0,153.1445,153.3275,152.9904,153.3275,18337.0
2022-12-09 14:50:00,159.16,159.28,159.1,159.15,16547.0,153.3179,153.4335,153.2601,153.3083,16547.0
2022-12-09 15:00:00,159.15,159.25,159.02,159.02,10783.0,153.3083,153.4046,153.183,153.183,10783.0
2022-12-09 15:10:00,159.03,159.17,159.0,159.03,15720.0,153.1927,153.3275,153.1638,153.1927,15720.0
2022-12-09 15:20:00,159.02,159.02,158.71,158.77,14881.0,153.183,153.183,152.8844,152.9422,14881.0
2022-12-09 15:30:00,158.77,158.8,158.3,158.31,21629.0,152.9422,152.9711,152.4895,152.4991,21629.0
2022-12-09 15:40:00,158.3,158.35,158.06,158.27,40817.0,152.4895,152.5376,152.2583,152.4606,40817.0
2022-12-09 15:50:00,158.27,158.4,157.96,158.24,120461.0,152.4606,152.5858,152.162,152.4317,120461.0
2022-12-12 09:30:00,158.4,158.81,157.95,158.08,23113.0,152.5858,152.9808,152.1523,152.2776,23113.0
2022-12-12 09:40:00,158.13,158.35,157.87,158.26,14080.0,152.3257,152.5376,152.0753,152.4509,14080.0
2022-12-12 09:50:00,158.26,158.44,158.04,158.36,13324.0,152.4509,152.6243,152.239,152.5473,13324.0
2022-12-12 10:00:00,158.36,158.68,158.36,158.68,8465.0,152.5473,152.8555,152.5473,152.8555,8465.0
2022-12-12 10:10:00,158.61,158.78,158.38,158.41,18871.0,152.7881,152.9519,152.5665,152.5954,18871.0
2022-12-12 10:20:00,158.45,158.47,158.2,158.33,28657.0,152.634,152.6532,152.3931,152.5184,28657.0
2022-12-12 10:30:00,158.42,158.68,158.34,158.65,6974.0,152.6051,152.8555,152.528,152.8266,6974.0
2022-12-12 10:40:00,158.67,158.78,158.45,158.48,13706.0,152.8459,152.9519,152.634,152.6629,13706.0
2022-12-12 10:50:00,158.38,158.38,157.98,158.1,9382.0,152.5665,152.5665,152.1812,152.2968,9382.0
2022-12-12 11:00:00,158.08,158.24,157.9,158.24,10802.0,152.2776,152.4317,152.1042,152.4317,10802.0
2022-12-12 11:10:00,158.22,158.25,157.95,158.25,9804.0,152.4124,152.4413,152.1523,152.4413,9804.0
2022-12-12 11:20:00,158.24,158.4,158.22,158.33,11240.0,152.4317,152.5858,152.4124,152.5184,11240.0
2022-12-12 11:30:00,158.34,158.45,158.17,158.42,8137.0,152.528,152.634,152.3642,152.6051,8137.0
2022-12-12 11:40:00,158.38,158.49,158.09,158.12,13502.0,152.5665,152.6725,152.2872,152.3161,13502.0
2022-12-12 11:50:00,158.21,158.48,158.12,158.47,9106.0,152.4028,152.6629,152.3161,152.6532,9106.0
2022-12-12 12:00:00,158.47,158.77,158.46,158.66,7254.0,152.6532,152.9422,152.6436,152.8363,7254.0
2022-12-12 12:10:00,158.67,158.8,158.49,158.76,12015.0,152.8459,152.9711,152.6725,152.9326,12015.0
2022-12-12 12:20:00,158.72,158.76,158.47,158.71,5837.0,152.8941,152.9326,152.6532,152.8844,5837.0
2022-12-12 12:30:00,158.7,158.92,158.55,158.85,3828.0,152.8748,153.0867,152.7303,153.0193,3828.0
2022-12-12 12:40:00,158.88,158.99,158.79,158.88,4450.0,153.0482,153.1541,152.9615,153.0482,4450.0
2022-12-12 12:50:00,158.86,158.93,158.83,158.92,9227.0,153.0289,153.0964,153.0,153.0867,9227.0
2022-12-12 13:00:00,158.91,159.0,158.62,158.83,7353.0,153.0771,153.1638,152.7977,153.0,7353.0
2022-12-12 13:10:00,158.76,158.84,158.54,158.69,5352.0,152.9326,153.0097,152.7207,152.8652,5352.0
2022-12-12 13:20:00,158.66,158.66,158.54,158.65,6347.0,152.8363,152.8363,152.7207,152.8266,6347.0
2022-12-12 13:30:00,158.68,158.69,158.42,158.61,26582.0,152.8555,152.8652,152.6051,152.7881,26582.0
2022-12-12 13:40:00,158.58,158.89,158.58,158.88,5654.0,152.7592,153.0578,152.7592,153.0482,5654.0
2022-12-12 13:50:00,158.9,159.06,158.84,159.02,7215.0,153.0675,153.2216,153.0097,153.183,7215.0
2022-12-12 14:00:00,159.03,159.23,159.02,159.2,8049.0,153.1927,153.3853,153.183,153.3564,8049.0
2022-12-12 14:10:00,159.18,159.24,159.08,159.11,10169.0,153.3372,153.395,153.2408,153.2697,10169.0
2022-12-12 14:20:00,159.1,159.26,158.9,159.09,26755.0,153.2601,153.4142,153.0675,153.2505,26755.0
2022-12-12 14:30:00,159.09,159.24,159.01,159.24,18620.0,153.2505,153.395,153.1734,153.395,18620.0
2022-12-12 14:40:00,159.24,159.41,159.18,159.24,21428.0,153.395,153.5587,153.3372,153.395,21428.0
2022-12-12 14:50:00,159.22,159.65,159.2,159.54,22237.0,153.3757,153.7899,153.3564,153.684,22237.0
2022-12-12 15:00:00,159.55,159.86,159.49,159.81,16590.0,153.6936,153.9922,153.6358,153.944,16590.0
2022-12-12 15:10:00,159.81,159.98,159.78,159.93,17235.0,153.944,154.1078,153.9152,154.0596,17235.0
2022-12-12 15:20:00,159.95,160.33,159.93,160.2,38512.0,154.0789,154.445,154.0596,154.3197,38512.0
2022-12-12 15:30:00,160.22,160.7,160.2,160.57,41280.0,154.339,154.8014,154.3197,154.6762,41280.0
2022-12-12 15:40:00,160.55,160.69,160.39,160.41,65168.0,154.6569,154.7917,154.5028,154.522,65168.0
2022-12-12 15:50:00,160.39,161.0,160.38,160.8,142444.0,154.5028,155.0904,154.4931,154.8977,142444.0
2022-12-13 09:30:00,165.0,165.33,162.72,162.93,50608.0,158.9435,159.2614,156.7472,156.9495,50608.0
2022-12-13 09:40:00,162.95,163.84,162.64,163.49,40994.0,156.9688,157.8261,156.6702,157.489,40994.0
2022-12-13 09:50:00,163.46,164.75,163.28,164.56,19609.0,157.4601,158.7027,157.2867,158.5197,19609.0
2022-12-13 10:00:00,164.61,164.79,163.74,164.11,57327.0,158.5679,158.7413,157.7298,158.0862,57327.0
2022-12-13 10:10:00,164.11,164.11,162.83,163.23,28837.0,158.0862,158.0862,156.8532,157.2385,28837.0
2022-12-13 10:20:00,163.23,163.32,162.58,162.83,18539.0,157.2385,157.3252,156.6124,156.8532,18539.0
2022-12-13 10:30:00,162.72,163.25,162.48,162.48,5982.0,156.7472,157.2578,156.516,156.516,5982.0
2022-12-13 10:40:00,162.37,162.8,162.08,162.08,12122.0,156.4101,156.8243,156.1307,156.1307,12122.0
2022-12-13 10:50:00,162.13,162.42,162.1,162.2,10965.0,156.1789,156.4582,156.15,156.2463,10965.0
2022-12-13 11:00:00,162.3,162.55,162.23,162.55,7146.0,156.3427,156.5835,156.2752,156.5835,7146.0
2022-12-13 11:10:00,162.46,162.69,162.4,162.43,9900.0,156.4968,156.7183,156.439,156.4679,9900.0
2022-12-13 11:20:00,162.49,162.73,162.16,162.66,19026.0,156.5257,156.7569,156.2078,156.6894,19026.0
2022-12-13 11:30:00,162.73,163.36,162.64,163.27,34277.0,156.7569,157.3637,156.6702,157.277,34277.0
2022-12-13 11:40:00,163.35,163.64,163.06,163.15,44765.0,157.3541,157.6335,157.0748,157.1615,44765.0
2022-12-13 11:50:00,163.18,163.18,162.65,162.81,35338.0,157.1904,157.1904,156.6798,156.8339,35338.0
2022-12-13 12:00:00,162.81,162.98,162.7,162.9,12866.0,156.8339,156.9977,156.728,156.9206,12866.0
2022-12-13 12:10:00,162.74,162.75,162.01,162.02,13133.0,156.7665,156.7761,156.0633,156.0729,13133.0
2022-12-13 12:20:00,162.0,162.3,161.95,162.22,58411.0,156.0537,156.3427,156.0055,156.2656,58411.0
2022-12-13 12:30:00,162.18,162.45,162.06,162.17,31915.0,156.2271,156.4871,156.1115,156.2174,31915.0
2022-12-13 12:40:00,162.25,162.5,161.8,161.86,44920.0,156.2945,156.5353,155.861,155.9188,44920.0
2022-12-13 12:50:00,161.87,162.12,161.74,162.08,14384.0,155.9284,156.1693,155.8032,156.1307,14384.0
2022-12-13 13:00:00,162.15,162.39,162.12,162.18,10153.0,156.1982,156.4293,156.1693,156.2271,10153.0
2022-12-13 13:10:00,162.17,162.93,162.16,162.91,9391.0,156.2174,156.9495,156.2078,156.9303,9391.0
2022-12-13 13:20:00,162.84,163.08,162.78,162.97,8853.0,156.8628,157.094,156.805,156.9881,8853.0
2022-12-13 13:30:00,163.02,163.15,162.78,162.96,17673.0,157.0362,157.1615,156.805,156.9784,17673.0
2022-12-13 13:40:00,162.94,163.15,162.79,162.88,28159.0,156.9592,157.1615,156.8147,156.9014,28159.0
2022-12-13 13:50:00,162.88,163.08,162.72,163.08,34884.0,156.9014,157.094,156.7472,157.094,34884.0
2022-12-13 14:00:00,163.06,163.28,162.88,162.89,15108.0,157.0748,157.2867,156.9014,156.911,15108.0
2022-12-13 14:10:00,162.87,163.09,162.87,162.96,22184.0,156.8917,157.1037,156.8917,156.9784,22184.0
2022-12-13 14:20:00,162.93,163.16,162.88,163.15,20718.0,156.9495,157.1711,156.9014,157.1615,20718.0
2022-12-13 14:30:00,163.08,163.17,162.9,163.17,10452.0,157.094,157.1807,156.9206,157.1807,10452.0
2022-12-13 14:40:00,163.17,163.59,163.08,163.59,10748.0,157.1807,157.5853,157.094,157.5853,10748.0
2022-12-13 14:50:00,163.5,163.58,162.95,163.19,15557.0,157.4986,157.5757,156.9688,157.2,15557.0
2022-12-13 15:00:00,163.2,163.2,162.53,162.66,13934.0,157.2096,157.2096,156.5642,156.6894,13934.0
2022-12-13 15:10:00,162.63,162.86,162.46,162.79,21983.0,156.6605,156.8821,156.4968,156.8147,21983.0
2022-12-13 15:20:00,162.76,163.26,162.7,163.17,13207.0,156.7858,157.2674,156.728,157.1807,13207.0
2022-12-13 15:30:00,163.21,163.54,162.99,163.08,27071.0,157.2192,157.5371,157.0073,157.094,27071.0
2022-12-13 15:40:00,163.06,163.68,163.01,163.49,55306.0,157.0748,157.672,157.0266,157.489,55306.0
2022-12-13 15:50:00,163.45,163.94,163.45,163.64,149919.0,157.4504,157.9225,157.4504,157.6335,149919.0
2022-12-14 09:30:00,163.63,163.96,163.34,163.46,17700.0,157.6238,157.9417,157.3445,157.4601,17700.0
2022-12-14 09:40:00,163.37,163.8,163.13,163.67,7541.0,157.3734,157.7876,157.1422,157.6624,7541.0
2022-12-14 09:50:00,163.91,164.55,163.91,163.99,10834.0,157.8936,158.5101,157.8936,157.9706,10834.0
2022-12-14 10:00:00,163.99,164.13,163.57,163.81,29927.0,157.9706,158.1055,157.566,157.7972,29927.0
2022-12-14 10:10:00,163.71,163.92,163.59,163.76,7988.0,157.7009,157.9032,157.5853,157.7491,7988.0
2022-12-14 10:20:00,163.8,163.88,163.6,163.84,8006.0,157.7876,157.8647,157.5949,157.8261,8006.0
2022-12-14 10:30:00,163.84,164.12,163.74,163.97,7769.0,157.8261,158.0958,157.7298,157.9514,7769.0
2022-12-14 10:40:00,163.98,164.14,163.95,164.02,7470.0,157.961,158.1151,157.9321,157.9995,7470.0
2022-12-14 10:50:00,164.08,164.12,163.76,163.81,7350.0,158.0573,158.0958,157.7491,157.7972,7350.0
2022-12-14 11:00:00,163.81,164.09,163.65,163.67,4776.0,157.7972,158.0669,157.6431,157.6624,4776.0
2022-12-14 11:10:00,163.58,163.7,163.42,163.42,4773.0,157.5757,157.6913,157.4215,157.4215,4773.0
2022-12-14 11:20:00,163.58,163.65,163.36,163.65,6283.0,157.5757,157.6431,157.3637,157.6431,6283.0
2022-12-14 11:30:00,163.59,163.82,163.58,163.79,8373.0,157.5853,157.8069,157.5757,157.778,8373.0
2022-12-14 11:40:00,163.84,164.07,163.84,163.93,6898.0,157.8261,158.0477,157.8261,157.9128,6898.0
2022-12-14 11:50:00,163.92,164.1,163.87,163.9,35109.0,157.9032,158.0766,157.855,157.8839,35109.0
2022-12-14 12:00:00,163.9,163.92,163.76,163.81,7338.0,157.8839,157.9032,157.7491,157.7972,7338.0
2022-12-14 12:10:00,163.76,163.88,163.52,163.69,7428.0,157.7491,157.8647,157.5179,157.6816,7428.0
2022-12-14 12:20:00,163.65,163.82,163.6,163.76,5753.0,157.6431,157.8069,157.5949,157.7491,5753.0
2022-12-14 12:30:00,163.75,163.87,163.66,163.85,7276.0,157.7394,157.855,157.6527,157.8358,7276.0
2022-12-14 12:40:00,163.84,163.95,163.78,163.79,7739.0,157.8261,157.9321,157.7683,157.778,7739.0
2022-12-14 12:50:00,163.85,163.87,163.68,163.78,4166.0,157.8358,157.855,157.672,157.7683,4166.0
2022-12-14 13:00:00,163.72,163.77,163.59,163.75,9225.0,157.7105,157.7587,157.5853,157.7394,9225.0
2022-12-14 13:10:00,163.85,163.87,163.65,163.72,23192.0,157.8358,157.855,157.6431,157.7105,23192.0
2022-12-14 13:20:00,163.72,163.88,163.71,163.76,17313.0,157.7105,157.8647,157.7009,157.7491,17313.0
2022-12-14 13:30:00,163.73,163.99,163.73,163.89,6764.0,157.7202,157.9706,157.7202,157.8743,6764.0
2022-12-14 13:40:00,163.88,163.94,163.63,163.66,15489.0,157.8647,157.9225,157.6238,157.6527,15489.0
2022-12-14 13:50:00,163.66,164.13,163.62,163.88,54618.0,157.6527,158.1055,157.6142,157.8647,54618.0
2022-12-14 14:00:00,163.87,163.98,161.86,161.87,23058.0,157.855,157.961,155.9188,155.9284,23058.0
2022-12-14 14:10:00,162.01,162.23,161.6,162.22,15542.0,156.0633,156.2752,155.6683,156.2656,15542.0
2022-12-14 14:20:00,162.14,162.3,161.87,162.22,19328.0,156.1885,156.3427,155.9284,156.2656,19328.0
2022-12-14 14:30:00,162.08,162.4,161.0,161.23,21330.0,156.1307,156.439,155.0904,155.3119,21330.0
2022-12-14 14:40:00,161.23,162.0,160.98,161.6,23605.0,155.3119,156.0537,155.0711,155.6683,23605.0
2022-12-14 14:50:00,161.51,161.7,161.12,161.56,17098.0,155.5816,155.7647,155.206,155.6298,17098.0
2022-12-14 15:00:00,161.52,162.25,161.32,161.94,33015.0,155.5913,156.2945,155.3986,155.9959,33015.0
2022-12-14 15:10:00,161.92,163.0,161.88,162.1,23492.0,155.9766,157.017,155.9381,156.15,23492.0
2022-12-14 15:20:00,162.12,162.29,161.29,161.3,95058.0,156.1693,156.333,155.3697,155.3794,95058.0
2022-12-14 15:30:00,161.16,161.24,160.73,161.04,24942.0,155.2445,155.3216,154.8303,155.1289,24942.0
2022-12-14 15:40:00,161.03,161.33,160.84,161.32,36271.0,155.1193,155.4083,154.9362,155.3986,36271.0
2022-12-14 15:50:00,161.37,161.88,161.23,161.34,125316.0,155.4468,155.9381,155.3119,155.4179,125316.0
2022-12-15 09:30:00,158.93,159.42,157.69,158.03,29082.0,153.0964,153.5684,151.9019,152.2294,29082.0
2022-12-15 09:40:00,157.98,158.12,157.24,157.87,28105.0,152.1812,152.3161,151.4684,152.0753,28105.0
2022-12-15 09:50:00,157.74,158.05,156.97,157.12,14546.0,151.95,152.2487,151.2083,151.3528,14546.0
2022-12-15 10:00:00,157.07,157.29,156.31,156.5,12127.0,151.3046,151.5165,150.5725,150.7555,12127.0
2022-12-15 10:10:00,156.5,157.19,156.44,157.02,26862.0,150.7555,151.4202,150.6977,151.2565,26862.0
2022-12-15 10:20:00,157.0,157.11,156.45,156.66,23171.0,151.2372,151.3432,150.7074,150.9097,23171.0
2022-12-15 10:30:00,156.66,157.01,156.22,157.01,15598.0,150.9097,151.2468,150.4858,151.2468,15598.0
2022-12-15 10:40:00,157.04,157.04,156.6,156.62,41761.0,151.2757,151.2757,150.8519,150.8711,41761.0
2022-12-15 10:50:00,156.7,156.76,156.33,156.56,9561.0,150.9482,151.006,150.5918,150.8133,9561.0
2022-12-15 11:00:00,156.6,156.79,156.28,156.56,12780.0,150.8519,151.0349,150.5436,150.8133,12780.0
2022-12-15 11:10:00,156.59,156.59,155.9,156.27,29130.0,150.8422,150.8422,150.1776,150.534,29130.0
2022-12-15 11:20:00,156.2,156.35,156.0,156.13,15508.0,150.4666,150.6111,150.2739,150.3991,15508.0
2022-12-15 11:30:00,156.07,156.09,155.62,155.65,31417.0,150.3413,150.3606,149.9078,149.9367,31417.0
2022-12-15 11:40:00,155.62,155.68,155.19,155.19,19527.0,149.9078,149.9656,149.4936,149.4936,19527.0
2022-12-15 11:50:00,155.19,155.87,155.19,155.82,13468.0,149.4936,150.1487,149.4936,150.1005,13468.0
2022-12-15 12:00:00,155.87,156.25,155.85,156.22,13440.0,150.1487,150.5147,150.1294,150.4858,13440.0
2022-12-15 12:10:00,156.26,156.26,155.88,156.0,7973.0,150.5244,150.5244,150.1583,150.2739,7973.0
2022-12-15 12:20:00,156.01,156.23,155.78,156.21,11248.0,150.2835,150.4955,150.062,150.4762,11248.0
2022-12-15 12:30:00,156.33,156.59,156.28,156.4,7578.0,150.5918,150.8422,150.5436,150.6592,7578.0
2022-12-15 12:40:00,156.37,156.38,156.16,156.29,7730.0,150.6303,150.64,150.428,150.5533,7730.0
2022-12-15 12:50:00,156.34,156.46,156.21,156.29,11875.0,150.6014,150.717,150.4762,150.5533,11875.0
2022-12-15 13:00:00,156.28,156.28,155.76,155.81,7898.0,150.5436,150.5436,150.0427,150.0909,7898.0
2022-12-15 13:10:00,155.81,155.91,155.34,155.34,15123.0,150.0909,150.1872,149.6381,149.6381,15123.0
2022-12-15 13:20:00,155.3,155.55,155.27,155.51,26736.0,149.5996,149.8404,149.5707,149.8019,26736.0
2022-12-15 13:30:00,155.47,155.58,155.33,155.52,10794.0,149.7634,149.8693,149.6285,149.8115,10794.0
2022-12-15 13:40:00,155.48,155.51,155.01,155.08,11809.0,149.773,149.8019,149.3202,149.3877,11809.0
2022-12-15 13:50:00,155.06,155.41,155.04,155.39,13485.0,149.3684,149.7056,149.3491,149.6863,13485.0
2022-12-15 14:00:00,155.38,155.4,154.9,154.9,9959.0,149.6767,149.6959,149.2143,149.2143,9959.0
2022-12-15 14:10:00,154.86,155.07,154.84,155.03,29887.0,149.1757,149.378,149.1565,149.3395,29887.0
2022-12-15 14:20:00,155.0,155.1,154.88,155.09,11135.0,149.3106,149.4069,149.195,149.3973,11135.0
2022-12-15 14:30:00,155.13,155.99,155.06,155.84,27924.0,149.4358,150.2643,149.3684,150.1198,27924.0
2022-12-15 14:40:00,155.87,156.13,155.83,155.99,16678.0,150.1487,150.3991,150.1101,150.2643,16678.0
2022-12-15 14:50:00,156.02,156.15,155.7,156.15,14063.0,150.2932,150.4184,149.9849,150.4184,14063.0
2022-12-15 15:00:00,156.16,156.53,156.16,156.47,18120.0,150.428,150.7844,150.428,150.7266,18120.0
2022-12-15 15:10:00,156.45,156.45,155.86,155.86,19104.0,150.7074,150.7074,150.139,150.139,19104.0
2022-12-15 15:20:00,155.88,156.49,155.86,156.46,26405.0,150.1583,150.7459,150.139,150.717,26405.0
2022-12-15 15:30:00,156.43,156.7,155.96,156.07,27895.0,150.6881,150.9482,150.2354,150.3413,27895.0
2022-12-15 15:40:00,156.02,156.09,155.36,155.38,91906.0,150.2932,150.3606,149.6574,149.6767,91906.0
2022-12-15 15:50:00,155.38,155.73,155.2,155.38,190241.0,149.6767,150.0138,149.5033,149.6767,190241.0
2022-12-16 09:30:00,154.49,154.49,152.77,153.09,306697.0,148.8193,148.8193,147.1625,147.4707,306697.0
2022-12-16 09:40:00,153.19,154.1,152.87,153.94,40926.0,147.567,148.4436,147.2588,148.2895,40926.0
2022-12-16 09:50:00,154.0,154.22,153.63,154.11,14950.0,148.3473,148.5592,147.9909,148.4533,14950.0
2022-12-16 10:00:00,154.15,154.29,153.43,153.5,12683.0,148.4918,148.6267,147.7982,147.8657,12683.0
2022-12-16 10:10:00,153.32,153.36,153.06,153.26,13259.0,147.6923,147.7308,147.4418,147.6345,13259.0
2022-12-16 10:20:00,153.3,153.32,152.73,152.73,18576.0,147.673,147.6923,147.1239,147.1239,18576.0
2022-12-16 10:30:00,152.68,152.95,152.33,152.91,29286.0,147.0758,147.3359,146.7386,147.2973,29286.0
2022-12-16 10:40:00,152.86,153.34,152.71,152.96,39203.0,147.2492,147.7115,147.1047,147.3455,39203.0
2022-12-16 10:50:00,152.92,153.19,152.86,153.03,18369.0,147.307,147.567,147.2492,147.4129,18369.0
2022-12-16 11:00:00,153.21,153.22,152.82,152.83,22105.0,147.5863,147.5959,147.2106,147.2203,22105.0
2022-12-16 11:10:00,152.88,153.21,152.68,152.95,27317.0,147.2684,147.5863,147.0758,147.3359,27317.0
2022-12-16 11:20:00,152.98,153.02,152.59,152.67,34184.0,147.3647,147.4033,146.9891,147.0661,34184.0
2022-12-16 11:30:00,152.64,152.79,152.42,152.58,29302.0,147.0372,147.1817,146.8253,146.9794,29302.0
2022-12-16 11:40:00,152.54,152.57,151.6,151.63,79006.0,146.9409,146.9698,146.0354,146.0643,79006.0
2022-12-16 11:50:00,151.69,151.81,151.59,151.68,17798.0,146.1221,146.2377,146.0258,146.1125,17798.0
2022-12-16 12:00:00,151.79,151.88,151.67,151.8,12914.0,146.2184,146.3051,146.1028,146.2281,12914.0
2022-12-16 12:10:00,151.75,152.19,151.69,152.14,14278.0,146.1799,146.6037,146.1221,146.5556,14278.0
2022-12-16 12:20:00,152.2,152.21,151.91,152.17,13354.0,146.6134,146.623,146.334,146.5845,13354.0
2022-12-16 12:30:00,152.16,152.5,152.15,152.41,19827.0,146.5748,146.9024,146.5652,146.8157,19827.0
2022-12-16 12:40:00,152.39,152.55,152.14,152.3,21749.0,146.7964,146.9505,146.5556,146.7097,21749.0
2022-12-16 12:50:00,152.22,152.32,151.96,151.96,8544.0,146.6326,146.729,146.3822,146.3822,8544.0
2022-12-16 13:00:00,152.02,152.18,151.91,152.17,9922.0,146.44,146.5941,146.334,146.5845,9922.0
2022-12-16 13:10:00,152.17,152.25,151.94,151.96,9111.0,146.5845,146.6615,146.3629,146.3822,9111.0
2022-12-16 13:20:00,151.93,151.94,151.75,151.75,8148.0,146.3533,146.3629,146.1799,146.1799,8148.0
2022-12-16 13:30:00,151.81,152.22,151.78,152.22,7692.0,146.2377,146.6326,146.2088,146.6326,7692.0
2022-12-16 13:40:00,152.19,152.78,152.16,152.77,26526.0,146.6037,147.1721,146.5748,147.1625,26526.0
2022-12-16 13:50:00,152.73,152.88,152.69,152.76,19883.0,147.1239,147.2684,147.0854,147.1528,19883.0
2022-12-16 14:00:00,152.69,152.86,152.55,152.86,7872.0,147.0854,147.2492,146.9505,147.2492,7872.0
2022-12-16 14:10:00,152.89,153.44,152.85,153.22,36982.0,147.2781,147.8079,147.2395,147.5959,36982.0
2022-12-16 14:20:00,153.21,153.21,152.87,153.14,27830.0,147.5863,147.5863,147.2588,147.5189,27830.0
2022-12-16 14:30:00,153.13,153.19,152.97,153.16,39415.0,147.5092,147.567,147.3551,147.5381,39415.0
2022-12-16 14:40:00,153.12,153.34,153.12,153.34,25504.0,147.4996,147.7115,147.4996,147.7115,25504.0
2022-12-16 14:50:00,153.37,153.98,153.37,153.87,19790.0,147.7404,148.328,147.7404,148.2221,19790.0
2022-12-16 15:00:00,153.85,154.07,153.76,153.8,24981.0,148.2028,148.4147,148.1161,148.1547,24981.0
2022-12-16 15:10:00,153.81,154.53,153.8,154.33,48590.0,148.1643,148.8579,148.1547,148.6652,48590.0
2022-12-16 15:20:00,154.33,154.73,154.29,154.61,40674.0,148.6652,149.0505,148.6267,148.9349,40674.0
2022-12-16 15:30:00,154.65,155.0,154.65,154.86,55735.0,148.9735,149.3106,148.9735,149.1757,55735.0
2022-12-16 15:40:00,154.86,155.06,154.51,154.56,71034.0,149.1757,149.3684,148.8386,148.8868,71034.0
2022-12-16 15:50:00,154.68,155.08,154.44,154.45,159002.0,149.0024,149.3877,148.7712,148.7808,159002.0
2022-12-19 09:30:00,154.65,155.78,154.25,155.65,27510.0,148.9735,150.062,148.5881,149.9367,27510.0
2022-12-19 09:40:00,155.55,155.74,155.22,155.41,14617.0,149.8404,150.0234,149.5225,149.7056,14617.0
2022-12-19 09:50:00,155.49,156.04,155.49,155.84,14991.0,149.7826,150.3124,149.7826,150.1198,14991.0
2022-12-19 10:00:00,155.89,155.96,155.51,155.84,15319.0,150.1679,150.2354,149.8019,150.1198,15319.0
2022-12-19 10:10:00,155.88,156.12,155.82,155.84,29504.0,150.1583,150.3895,150.1005,150.1198,29504.0
2022-12-19 10:20:00,155.85,156.65,155.85,156.55,12195.0,150.1294,150.9,150.1294,150.8037,12195.0
2022-12-19 10:30:00,156.57,156.63,156.28,156.29,14302.0,150.823,150.8808,150.5436,150.5533,14302.0
2022-12-19 10:40:00,156.3,156.66,156.18,156.5,15925.0,150.5629,150.9097,150.4473,150.7555,15925.0
2022-12-19 10:50:00,156.5,156.5,155.91,156.3,12462.0,150.7555,150.7555,150.1872,150.5629,12462.0
2022-12-19 11:00:00,156.29,156.42,156.15,156.42,12190.0,150.5533,150.6785,150.4184,150.6785,12190.0
2022-12-19 11:10:00,156.4,156.56,156.2,156.54,10953.0,150.6592,150.8133,150.4666,150.7941,10953.0
2022-12-19 11:20:00,156.56,156.63,156.31,156.37,11903.0,150.8133,150.8808,150.5725,150.6303,11903.0
2022-12-19 11:30:00,156.34,156.41,156.07,156.37,13635.0,150.6014,150.6688,150.3413,150.6303,13635.0
2022-12-19 11:40:00,156.39,156.4,155.89,155.96,15203.0,150.6496,150.6592,150.1679,150.2354,15203.0
2022-12-19 11:50:00,155.99,156.07,155.89,155.95,8153.0,150.2643,150.3413,150.1679,150.2257,8153.0
2022-12-19 12:00:00,155.99,156.28,155.93,156.28,14034.0,150.2643,150.5436,150.2065,150.5436,14034.0
2022-12-19 12:10:00,156.3,156.52,156.21,156.45,16399.0,150.5629,150.7748,150.4762,150.7074,16399.0
2022-12-19 12:20:00,156.43,156.43,156.01,156.04,10743.0,150.6881,150.6881,150.2835,150.3124,10743.0
2022-12-19 12:30:00,155.98,156.0,155.71,155.88,9265.0,150.2546,150.2739,149.9945,150.1583,9265.0
2022-12-19 12:40:00,155.88,155.91,155.73,155.89,13206.0,150.1583,150.1872,150.0138,150.1679,13206.0
2022-12-19 12:50:00,155.9,156.06,155.77,155.82,18479.0,150.1776,150.3317,150.0523,150.1005,18479.0
2022-12-19 13:00:00,155.88,155.88,155.33,155.34,14017.0,150.1583,150.1583,149.6285,149.6381,14017.0
2022-12-19 13:10:00,155.34,155.48,155.22,155.26,5607.0,149.6381,149.773,149.5225,149.5611,5607.0
2022-12-19 13:20:00,155.29,155.61,155.29,155.31,8087.0,149.59,149.8982,149.59,149.6092,8087.0
2022-12-19 13:30:00,155.3,155.3,155.02,155.21,13416.0,149.5996,149.5996,149.3299,149.5129,13416.0
2022-12-19 13:40:00,155.25,155.31,154.97,155.09,17886.0,149.5514,149.6092,149.2817,149.3973,17886.0
2022-12-19 13:50:00,155.1,155.34,155.1,155.17,11837.0,149.4069,149.6381,149.4069,149.4744,11837.0
2022-12-19 14:00:00,155.15,155.15,154.79,155.09,11139.0,149.4551,149.4551,149.1083,149.3973,11139.0
2022-12-19 14:10:00,155.09,155.26,154.99,155.03,20175.0,149.3973,149.5611,149.301,149.3395,20175.0
2022-12-19 14:20:00,155.01,155.14,154.69,154.69,9342.0,149.3202,149.4455,149.012,149.012,9342.0
2022-12-19 14:30:00,154.72,154.81,154.67,154.76,10461.0,149.0409,149.1276,148.9927,149.0794,10461.0
2022-12-19 14:40:00,154.73,154.84,154.44,154.47,12696.0,149.0505,149.1565,148.7712,148.8001,12696.0
2022-12-19 14:50:00,154.43,154.43,154.2,154.34,12415.0,148.7615,148.7615,148.54,148.6748,12415.0
2022-12-19 15:00:00,154.34,154.34,154.1,154.3,16203.0,148.6748,148.6748,148.4436,148.6363,16203.0
2022-12-19 15:10:00,154.27,154.33,154.17,154.21,13303.0,148.6074,148.6652,148.5111,148.5496,13303.0
2022-12-19 15:20:00,154.19,154.22,154.05,154.17,21993.0,148.5303,148.5592,148.3955,148.5111,21993.0
2022-12-19 15:30:00,154.12,154.42,154.08,154.16,24851.0,148.4629,148.7519,148.4244,148.5014,24851.0
2022-12-19 15:40:00,154.16,154.5,154.05,154.4,40423.0,148.5014,148.829,148.3955,148.7326,40423.0
2022-12-19 15:50:00,154.42,154.54,154.2,154.5,131572.0,148.7519,148.8675,148.54,148.829,131572.0
2022-12-20 09:30:00,154.56,154.89,153.77,154.56,46488.0,148.8868,149.2046,148.1258,148.8868,46488.0
2022-12-20 09:40:00,154.7,154.99,154.34,154.87,33945.0,149.0216,149.301,148.6748,149.1854,33945.0
2022-12-20 09:50:00,154.83,155.01,154.7,154.83,18512.0,149.1468,149.3202,149.0216,149.1468,18512.0
2022-12-20 10:00:00,154.83,155.14,154.77,154.97,24819.0,149.1468,149.4455,149.089,149.2817,24819.0
2022-12-20 10:10:00,154.96,155.08,154.57,154.86,14326.0,149.2721,149.3877,148.8964,149.1757,14326.0
2022-12-20 10:20:00,154.93,155.15,154.79,155.15,22707.0,149.2432,149.4551,149.1083,149.4551,22707.0
2022-12-20 10:30:00,155.15,155.29,154.98,155.11,13415.0,149.4551,149.59,149.2913,149.4166,13415.0
2022-12-20 10:40:00,155.12,155.2,154.85,155.13,17137.0,149.4262,149.5033,149.1661,149.4358,17137.0
2022-12-20 10:50:00,155.1,155.46,155.02,155.14,34789.0,149.4069,149.7537,149.3299,149.4455,34789.0
2022-12-20 11:00:00,155.1,155.2,154.81,154.84,17339.0,149.4069,149.5033,149.1276,149.1565,17339.0
2022-12-20 11:10:00,154.84,154.91,154.29,154.4,20214.0,149.1565,149.2239,148.6267,148.7326,20214.0
2022-12-20 11:20:00,154.47,154.53,154.28,154.28,21896.0,148.8001,148.8579,148.617,148.617,21896.0
2022-12-20 11:30:00,154.37,154.55,154.37,154.55,8562.0,148.7037,148.8771,148.7037,148.8771,8562.0
2022-12-20 11:40:00,154.52,154.85,154.41,154.85,15199.0,148.8482,149.1661,148.7423,149.1661,15199.0
2022-12-20 11:50:00,154.87,155.08,154.83,155.08,7211.0,149.1854,149.3877,149.1468,149.3877,7211.0
2022-12-20 12:00:00,155.09,155.31,155.07,155.17,5169.0,149.3973,149.6092,149.378,149.4744,5169.0
2022-12-20 12:10:00,155.21,155.24,154.78,154.83,6986.0,149.5129,149.5418,149.0987,149.1468,6986.0
2022-12-20 12:20:00,154.88,155.08,154.83,155.01,8186.0,149.195,149.3877,149.1468,149.3202,8186.0
2022-12-20 12:30:00,155.0,155.0,154.81,154.86,6961.0,149.3106,149.3106,149.1276,149.1757,6961.0
2022-12-20 12:40:00,154.99,155.28,154.98,155.21,9278.0,149.301,149.5803,149.2913,149.5129,9278.0
2022-12-20 12:50:00,155.25,155.52,155.22,155.49,7537.0,149.5514,149.8115,149.5225,149.7826,7537.0
2022-12-20 13:00:00,155.51,155.57,155.27,155.32,28263.0,149.8019,149.8597,149.5707,149.6189,28263.0
2022-12-20 13:10:00,155.35,155.46,155.23,155.34,7481.0,149.6478,149.7537,149.5322,149.6381,7481.0
2022-12-20 13:20:00,155.34,155.63,155.29,155.5,7471.0,149.6381,149.9175,149.59,149.7923,7471.0
2022-12-20 13:30:00,155.53,155.78,155.53,155.77,9878.0,149.8212,150.062,149.8212,150.0523,9878.0
2022-12-20 13:40:00,155.79,155.88,155.62,155.73,11497.0,150.0716,150.1583,149.9078,150.0138,11497.0
2022-12-20 13:50:00,155.75,155.86,155.66,155.66,8439.0,150.0331,150.139,149.9464,149.9464,8439.0
2022-12-20 14:00:00,155.68,155.95,155.59,155.87,18916.0,149.9656,150.2257,149.8789,150.1487,18916.0
2022-12-20 14:10:00,155.9,156.25,155.9,156.02,5056.0,150.1776,150.5147,150.1776,150.2932,5056.0
2022-12-20 14:20:00,156.06,156.07,155.94,156.06,11500.0,150.3317,150.3413,150.2161,150.3317,11500.0
2022-12-20 14:30:00,156.04,156.07,155.92,155.98,11083.0,150.3124,150.3413,150.1968,150.2546,11083.0
2022-12-20 14:40:00,155.98,156.03,155.83,155.91,10076.0,150.2546,150.3028,150.1101,150.1872,10076.0
2022-12-20 14:50:00,155.92,156.15,155.81,156.02,12472.0,150.1968,150.4184,150.0909,150.2932,12472.0
2022-12-20 15:00:00,156.0,156.0,155.56,155.67,10359.0,150.2739,150.2739,149.85,149.956,10359.0
2022-12-20 15:10:00,155.67,155.92,155.57,155.8,14574.0,149.956,150.1968,149.8597,150.0812,14574.0
2022-12-20 15:20:00,155.75,156.0,155.71,155.97,16344.0,150.0331,150.2739,149.9945,150.245,16344.0
2022-12-20 15:30:00,155.94,156.32,155.91,156.32,23639.0,150.2161,150.5822,150.1872,150.5822,23639.0
2022-12-20 15:40:00,156.31,156.33,156.03,156.16,33282.0,150.5725,150.5918,150.3028,150.428,33282.0
2022-12-20 15:50:00,156.15,156.17,155.86,155.93,105185.0,150.4184,150.4377,150.139,150.2065,105185.0
2022-12-21 09:30:00,157.27,157.8,157.01,157.59,22029.0,151.4973,152.0078,151.2468,151.8055,22029.0
2022-12-21 09:40:00,157.57,157.57,157.16,157.18,18363.0,151.7863,151.7863,151.3913,151.4106,18363.0
2022-12-21 09:50:00,157.12,157.33,156.93,157.26,20511.0,151.3528,151.5551,151.1698,151.4876,20511.0
2022-12-21 10:00:00,157.24,157.54,157.18,157.18,13721.0,151.4684,151.7574,151.4106,151.4106,13721.0
2022-12-21 10:10:00,157.19,157.21,156.7,156.91,15330.0,151.4202,151.4395,150.9482,151.1505,15330.0
2022-12-21 10:20:00,156.87,157.16,156.7,157.16,12466.0,151.112,151.3913,150.9482,151.3913,12466.0
2022-12-21 10:30:00,157.22,157.44,157.11,157.39,10039.0,151.4491,151.661,151.3432,151.6129,10039.0
2022-12-21 10:40:00,157.4,157.49,157.1,157.22,7701.0,151.6225,151.7092,151.3335,151.4491,7701.0
2022-12-21 10:50:00,157.25,157.32,157.07,157.24,12815.0,151.478,151.5454,151.3046,151.4684,12815.0
2022-12-21 11:00:00,157.28,157.52,157.26,157.43,22940.0,151.5069,151.7381,151.4876,151.6514,22940.0
2022-12-21 11:10:00,157.46,157.54,157.09,157.09,8654.0,151.6803,151.7574,151.3239,151.3239,8654.0
2022-12-21 11:20:00,157.09,157.14,156.86,157.04,22291.0,151.3239,151.3721,151.1023,151.2757,22291.0
2022-12-21 11:30:00,157.08,157.28,157.08,157.19,17445.0,151.3143,151.5069,151.3143,151.4202,17445.0
2022-12-21 11:40:00,157.18,157.48,157.13,157.28,14065.0,151.4106,151.6996,151.3624,151.5069,14065.0
2022-12-21 11:50:00,157.28,157.35,157.0,157.0,8316.0,151.5069,151.5743,151.2372,151.2372,8316.0
2022-12-21 12:00:00,157.0,157.33,156.91,157.24,20910.0,151.2372,151.5551,151.1505,151.4684,20910.0
2022-12-21 12:10:00,157.25,157.38,157.21,157.31,7898.0,151.478,151.6032,151.4395,151.5358,7898.0
2022-12-21 12:20:00,157.35,157.67,157.3,157.4,19306.0,151.5743,151.8826,151.5262,151.6225,19306.0
2022-12-21 12:30:00,157.44,157.56,157.35,157.45,6236.0,151.661,151.7766,151.5743,151.6707,6236.0
2022-12-21 12:40:00,157.45,157.58,157.34,157.47,14745.0,151.6707,151.7959,151.5647,151.6899,14745.0
2022-12-21 12:50:00,157.46,157.55,157.4,157.55,9489.0,151.6803,151.767,151.6225,151.767,9489.0
2022-12-21 13:00:00,157.58,157.88,157.52,157.88,8093.0,151.7959,152.0849,151.7381,152.0849,8093.0
2022-12-21 13:10:00,157.87,157.87,157.6,157.62,5296.0,152.0753,152.0753,151.8152,151.8344,5296.0
2022-12-21 13:20:00,157.65,157.67,157.4,157.43,9158.0,151.8633,151.8826,151.6225,151.6514,9158.0
2022-12-21 13:30:00,157.46,157.62,157.44,157.62,11878.0,151.6803,151.8344,151.661,151.8344,11878.0
2022-12-21 13:40:00,157.65,157.94,157.58,157.94,9457.0,151.8633,152.1427,151.7959,152.1427,9457.0
2022-12-21 13:50:00,157.98,158.17,157.94,157.98,16609.0,152.1812,152.3642,152.1427,152.1812,16609.0
2022-12-21 14:00:00,157.98,158.34,157.96,158.28,23912.0,152.1812,152.528,152.162,152.4702,23912.0
2022-12-21 14:10:00,158.25,158.44,158.18,158.25,27934.0,152.4413,152.6243,152.3739,152.4413,27934.0
2022-12-21 14:20:00,158.23,158.27,158.02,158.03,22846.0,152.422,152.4606,152.2198,152.2294,22846.0
2022-12-21 14:30:00,158.06,158.26,157.93,158.1,16317.0,152.2583,152.4509,152.1331,152.2968,16317.0
2022-12-21 14:40:00,158.09,158.2,158.06,158.09,27812.0,152.2872,152.3931,152.2583,152.2872,27812.0
2022-12-21 14:50:00,158.08,158.08,157.81,157.98,13308.0,152.2776,152.2776,152.0175,152.1812,13308.0
2022-12-21 15:00:00,157.94,158.14,157.71,157.77,15176.0,152.1427,152.3353,151.9211,151.9789,15176.0
2022-12-21 15:10:00,157.78,158.05,157.75,157.81,16780.0,151.9886,152.2487,151.9597,152.0175,16780.0
2022-12-21 15:20:00,157.81,157.86,157.64,157.68,14355.0,152.0175,152.0656,151.8537,151.8922,14355.0
2022-12-21 15:30:00,157.66,157.92,157.65,157.72,21089.0,151.873,152.1234,151.8633,151.9308,21089.0
2022-12-21 15:40:00,157.74,157.79,157.6,157.76,27346.0,151.95,151.9982,151.8152,151.9693,27346.0
2022-12-21 15:50:00,157.74,158.16,157.49,158.12,106237.0,151.95,152.3546,151.7092,152.3161,106237.0
2022-12-22 09:30:00,156.96,157.21,155.95,156.27,41848.0,151.1987,151.4395,150.2257,150.534,41848.0
2022-12-22 09:40:00,156.36,156.36,156.0,156.17,11874.0,150.6207,150.6207,150.2739,150.4377,11874.0
2022-12-22 09:50:00,156.16,156.29,155.7,155.97,14572.0,150.428,150.5533,149.9849,150.245,14572.0
2022-12-22 10:00:00,155.95,156.07,155.42,155.42,12913.0,150.2257,150.3413,149.7152,149.7152,12913.0
2022-12-22 10:10:00,155.36,155.75,155.02,155.75,10583.0,149.6574,150.0331,149.3299,150.0331,10583.0
2022-12-22 10:20:00,155.7,155.92,155.56,155.78,8944.0,149.9849,150.1968,149.85,150.062,8944.0
2022-12-22 10:30:00,155.73,155.95,155.59,155.85,7388.0,150.0138,150.2257,149.8789,150.1294,7388.0
2022-12-22 10:40:00,155.79,156.23,155.72,156.15,10806.0,150.0716,150.4955,150.0042,150.4184,10806.0
2022-12-22 10:50:00,156.15,156.31,155.88,155.92,5661.0,150.4184,150.5725,150.1583,150.1968,5661.0
2022-12-22 11:00:00,155.94,155.95,155.65,155.72,5970.0,150.2161,150.2257,149.9367,150.0042,5970.0
2022-12-22 11:10:00,155.67,155.82,155.51,155.64,6823.0,149.956,150.1005,149.8019,149.9271,6823.0
2022-12-22 11:20:00,155.59,155.69,155.48,155.55,7443.0,149.8789,149.9753,149.773,149.8404,7443.0
2022-12-22 11:30:00,155.56,155.85,155.52,155.53,8234.0,149.85,150.1294,149.8115,149.8212,8234.0
2022-12-22 11:40:00,155.45,155.51,155.28,155.28,5705.0,149.7441,149.8019,149.5803,149.5803,5705.0
2022-12-22 11:50:00,155.31,155.37,155.2,155.37,10822.0,149.6092,149.667,149.5033,149.667,10822.0
2022-12-22 12:00:00,155.37,155.4,155.27,155.32,12440.0,149.667,149.6959,149.5707,149.6189,12440.0
2022-12-22 12:10:00,155.34,155.41,155.01,155.01,7987.0,149.6381,149.7056,149.3202,149.3202,7987.0
2022-12-22 12:20:00,155.02,155.05,154.44,154.46,12687.0,149.3299,149.3588,148.7712,148.7904,12687.0
2022-12-22 12:30:00,154.38,154.49,154.3,154.38,5904.0,148.7134,148.8193,148.6363,148.7134,5904.0
2022-12-22 12:40:00,154.34,154.37,154.15,154.36,6101.0,148.6748,148.7037,148.4918,148.6941,6101.0
2022-12-22 12:50:00,154.36,154.45,154.26,154.38,7119.0,148.6941,148.7808,148.5978,148.7134,7119.0
2022-12-22 13:00:00,154.38,154.38,153.89,153.97,8593.0,148.7134,148.7134,148.2413,148.3184,8593.0
2022-12-22 13:10:00,154.02,154.26,154.02,154.13,6424.0,148.3666,148.5978,148.3666,148.4725,6424.0
2022-12-22 13:20:00,154.15,154.15,153.94,154.04,7082.0,148.4918,148.4918,148.2895,148.3858,7082.0
2022-12-22 13:30:00,154.01,154.01,153.63,153.98,11622.0,148.3569,148.3569,147.9909,148.328,11622.0
2022-12-22 13:40:00,154.04,154.04,153.88,153.92,10700.0,148.3858,148.3858,148.2317,148.2702,10700.0
2022-12-22 13:50:00,153.96,154.02,153.79,154.0,15722.0,148.3088,148.3666,148.145,148.3473,15722.0
2022-12-22 14:00:00,154.03,154.2,153.93,154.01,9891.0,148.3762,148.54,148.2799,148.3569,9891.0
2022-12-22 14:10:00,154.03,154.65,154.03,154.5,15791.0,148.3762,148.9735,148.3762,148.829,15791.0
2022-12-22 14:20:00,154.5,155.18,154.32,155.12,12924.0,148.829,149.484,148.6556,149.4262,12924.0
2022-12-22 14:30:00,155.08,155.2,154.73,154.89,15901.0,149.3877,149.5033,149.0505,149.2046,15901.0
2022-12-22 14:40:00,154.89,154.93,154.68,154.89,8297.0,149.2046,149.2432,149.0024,149.2046,8297.0
2022-12-22 14:50:00,154.86,155.2,154.8,155.2,13918.0,149.1757,149.5033,149.1179,149.5033,13918.0
2022-12-22 15:00:00,155.19,155.4,155.05,155.34,13163.0,149.4936,149.6959,149.3588,149.6381,13163.0
2022-12-22 15:10:00,155.36,155.78,155.16,155.78,21844.0,149.6574,150.062,149.4647,150.062,21844.0
2022-12-22 15:20:00,155.8,156.32,155.8,156.21,25083.0,150.0812,150.5822,150.0812,150.4762,25083.0
2022-12-22 15:30:00,156.25,156.25,155.48,155.48,14478.0,150.5147,150.5147,149.773,149.773,14478.0
2022-12-22 15:40:00,155.5,155.53,155.29,155.5,28965.0,149.7923,149.8212,149.59,149.7923,28965.0
2022-12-22 15:50:00,155.52,156.14,155.49,156.12,81749.0,149.8115,150.4088,149.7826,150.3895,81749.0
2022-12-23 09:30:00,155.66,156.02,155.46,155.47,17434.0,149.9464,150.2932,149.7537,149.7634,17434.0
2022-12-23 09:40:00,155.49,155.88,155.43,155.69,8420.0,149.7826,150.1583,149.7248,149.9753,8420.0
2022-12-23 09:50:00,155.73,155.75,155.22,155.28,9408.0,150.0138,150.0331,149.5225,149.5803,9408.0
2022-12-23 10:00:00,155.39,156.34,155.39,155.9,6064.0,149.6863,150.6014,149.6863,150.1776,6064.0
2022-12-23 10:10:00,155.89,156.7,155.83,156.69,6473.0,150.1679,150.9482,150.1101,150.9386,6473.0
2022-12-23 10:20:00,156.61,156.61,156.18,156.18,5490.0,150.8615,150.8615,150.4473,150.4473,5490.0
2022-12-23 10:30:00,156.27,156.43,156.11,156.19,9180.0,150.534,150.6881,150.3799,150.4569,9180.0
2022-12-23 10:40:00,156.25,156.32,155.66,155.76,16600.0,150.5147,150.5822,149.9464,150.0427,16600.0
2022-12-23 10:50:00,155.77,155.87,155.46,155.59,17544.0,150.0523,150.1487,149.7537,149.8789,17544.0
2022-12-23 11:00:00,155.68,155.91,155.63,155.91,6809.0,149.9656,150.1872,149.9175,150.1872,6809.0
2022-12-23 11:10:00,155.91,156.12,155.84,155.91,14135.0,150.1872,150.3895,150.1198,150.1872,14135.0
2022-12-23 11:20:00,155.93,156.15,155.9,156.09,11089.0,150.2065,150.4184,150.1776,150.3606,11089.0
2022-12-23 11:30:00,156.14,156.43,156.14,156.35,20756.0,150.4088,150.6881,150.4088,150.6111,20756.0
2022-12-23 11:40:00,156.34,156.42,156.3,156.37,9078.0,150.6014,150.6785,150.5629,150.6303,9078.0
2022-12-23 11:50:00,156.44,156.65,156.39,156.65,5563.0,150.6977,150.9,150.6496,150.9,5563.0
2022-12-23 12:00:00,156.56,156.82,156.56,156.61,5464.0,150.8133,151.0638,150.8133,150.8615,5464.0
2022-12-23 12:10:00,156.66,156.86,156.6,156.86,6924.0,150.9097,151.1023,150.8519,151.1023,6924.0
2022-12-23 12:20:00,156.86,156.99,156.81,156.89,4153.0,151.1023,151.2276,151.0542,151.1312,4153.0
2022-12-23 12:30:00,156.9,157.01,156.83,156.89,17365.0,151.1409,151.2468,151.0734,151.1312,17365.0
2022-12-23 12:40:00,156.89,156.89,156.5,156.53,9136.0,151.1312,151.1312,150.7555,150.7844,9136.0
2022-12-23 12:50:00,156.54,156.62,156.4,156.51,9154.0,150.7941,150.8711,150.6592,150.7652,9154.0
2022-12-23 13:00:00,156.53,156.62,156.47,156.59,4203.0,150.7844,150.8711,150.7266,150.8422,4203.0
2022-12-23 13:10:00,156.6,156.6,156.35,156.47,5090.0,150.8519,150.8519,150.6111,150.7266,5090.0
2022-12-23 13:20:00,156.5,156.59,156.37,156.5,4671.0,150.7555,150.8422,150.6303,150.7555,4671.0
2022-12-23 13:30:00,156.52,156.58,156.46,156.53,4884.0,150.7748,150.8326,150.717,150.7844,4884.0
2022-12-23 13:40:00,156.49,156.56,156.17,156.4,8321.0,150.7459,150.8133,150.4377,150.6592,8321.0
2022-12-23 13:50:00,156.38,156.38,156.19,156.29,4877.0,150.64,150.64,150.4569,150.5533,4877.0
2022-12-23 14:00:00,156.29,156.38,156.22,156.31,5690.0,150.5533,150.64,150.4858,150.5725,5690.0
2022-12-23 14:10:00,156.29,156.43,156.25,156.38,5390.0,150.5533,150.6881,150.5147,150.64,5390.0
2022-12-23 14:20:00,156.38,156.65,156.38,156.6,13176.0,150.64,150.9,150.64,150.8519,13176.0
2022-12-23 14:30:00,156.59,156.8,156.59,156.75,4868.0,150.8422,151.0445,150.8422,150.9964,4868.0
2022-12-23 14:40:00,156.73,156.75,156.43,156.46,9076.0,150.9771,150.9964,150.6881,150.717,9076.0
2022-12-23 14:50:00,156.46,156.66,156.44,156.64,13179.0,150.717,150.9097,150.6977,150.8904,13179.0
2022-12-23 15:00:00,156.65,156.88,156.62,156.67,5639.0,150.9,151.1216,150.8711,150.9193,5639.0
2022-12-23 15:10:00,156.66,156.9,156.66,156.73,12436.0,150.9097,151.1409,150.9097,150.9771,12436.0
2022-12-23 15:20:00,156.74,156.75,156.38,156.38,11242.0,150.9867,150.9964,150.64,150.64,11242.0
2022-12-23 15:30:00,156.4,156.5,156.21,156.25,11524.0,150.6592,150.7555,150.4762,150.5147,11524.0
2022-12-23 15:40:00,156.25,156.79,156.24,156.74,36130.0,150.5147,151.0349,150.5051,150.9867,36130.0
2022-12-23 15:50:00,156.78,156.83,156.43,156.81,88367.0,151.0253,151.0734,150.6881,151.0542,88367.0
2022-12-27 09:30:00,157.4,157.65,156.43,157.12,14837.0,151.6225,151.8633,150.6881,151.3528,14837.0
2022-12-27 09:40:00,157.04,157.15,156.59,156.86,6832.0,151.2757,151.3817,150.8422,151.1023,6832.0
2022-12-27 09:50:00,156.89,157.16,156.73,156.98,7031.0,151.1312,151.3913,150.9771,151.2179,7031.0
2022-12-27 10:00:00,156.99,157.23,156.73,157.22,27216.0,151.2276,151.4588,150.9771,151.4491,27216.0
2022-12-27 10:10:00,157.23,157.65,157.15,157.57,42838.0,151.4588,151.8633,151.3817,151.7863,42838.0
2022-12-27 10:20:00,157.61,157.79,157.24,157.43,24447.0,151.8248,151.9982,151.4684,151.6514,24447.0
2022-12-27 10:30:00,157.41,158.0,157.4,157.96,12435.0,151.6321,152.2005,151.6225,152.162,12435.0
2022-12-27 10:40:00,157.95,158.28,157.89,158.23,15806.0,152.1523,152.4702,152.0945,152.422,15806.0
2022-12-27 10:50:00,158.11,158.11,157.56,157.64,12485.0,152.3064,152.3064,151.7766,151.8537,12485.0
2022-12-27 11:00:00,157.73,158.0,157.67,157.9,9267.0,151.9404,152.2005,151.8826,152.1042,9267.0
2022-12-27 11:10:00,157.94,158.03,157.7,157.7,5986.0,152.1427,152.2294,151.9115,151.9115,5986.0
2022-12-27 11:20:00,157.72,157.76,157.41,157.62,11609.0,151.9308,151.9693,151.6321,151.8344,11609.0
2022-12-27 11:30:00,157.64,157.72,157.57,157.64,15264.0,151.8537,151.9308,151.7863,151.8537,15264.0
2022-12-27 11:40:00,157.67,157.85,157.61,157.77,10055.0,151.8826,152.056,151.8248,151.9789,10055.0
2022-12-27 11:50:00,157.76,157.86,157.71,157.86,3499.0,151.9693,152.0656,151.9211,152.0656,3499.0
2022-12-27 12:00:00,157.84,157.98,157.8,157.9,16185.0,152.0464,152.1812,152.0078,152.1042,16185.0
2022-12-27 12:10:00,157.9,158.12,157.86,157.9,13837.0,152.1042,152.3161,152.0656,152.1042,13837.0
2022-12-27 12:20:00,157.87,157.9,157.69,157.76,4214.0,152.0753,152.1042,151.9019,151.9693,4214.0
2022-12-27 12:30:00,157.73,157.84,157.73,157.76,8590.0,151.9404,152.0464,151.9404,151.9693,8590.0
2022-12-27 12:40:00,157.85,157.86,157.5,157.66,6016.0,152.056,152.0656,151.7188,151.873,6016.0
2022-12-27 12:50:00,157.6,157.8,157.6,157.75,5205.0,151.8152,152.0078,151.8152,151.9597,5205.0
2022-12-27 13:00:00,157.8,157.97,157.8,157.92,8861.0,152.0078,152.1716,152.0078,152.1234,8861.0
2022-12-27 13:10:00,157.95,157.95,157.73,157.74,10133.0,152.1523,152.1523,151.9404,151.95,10133.0
2022-12-27 13:20:00,157.71,157.8,157.62,157.68,8231.0,151.9211,152.0078,151.8344,151.8922,8231.0
2022-12-27 13:30:00,157.63,157.73,157.54,157.56,6547.0,151.8441,151.9404,151.7574,151.7766,6547.0
2022-12-27 13:40:00,157.62,157.64,157.4,157.52,9676.0,151.8344,151.8537,151.6225,151.7381,9676.0
2022-12-27 13:50:00,157.52,157.53,157.28,157.39,7588.0,151.7381,151.7477,151.5069,151.6129,7588.0
2022-12-27 14:00:00,157.32,157.45,157.14,157.17,32527.0,151.5454,151.6707,151.3721,151.401,32527.0
2022-12-27 14:10:00,157.17,157.24,156.95,157.03,12933.0,151.401,151.4684,151.189,151.2661,12933.0
2022-12-27 14:20:00,157.03,157.03,156.71,156.8,21138.0,151.2661,151.2661,150.9578,151.0445,21138.0
2022-12-27 14:30:00,156.8,157.04,156.7,156.95,13712.0,151.0445,151.2757,150.9482,151.189,13712.0
2022-12-27 14:40:00,156.92,157.1,156.76,157.1,8188.0,151.1601,151.3335,151.006,151.3335,8188.0
2022-12-27 14:50:00,157.16,157.27,157.15,157.21,7348.0,151.3913,151.4973,151.3817,151.4395,7348.0
2022-12-27 15:00:00,157.25,157.52,157.21,157.5,13363.0,151.478,151.7381,151.4395,151.7188,13363.0
2022-12-27 15:10:00,157.46,157.75,157.44,157.63,10519.0,151.6803,151.9597,151.661,151.8441,10519.0
2022-12-27 15:20:00,157.65,157.84,157.61,157.73,14180.0,151.8633,152.0464,151.8248,151.9404,14180.0
2022-12-27 15:30:00,157.73,157.79,157.56,157.65,23662.0,151.9404,151.9982,151.7766,151.8633,23662.0
2022-12-27 15:40:00,157.62,157.75,157.44,157.71,34106.0,151.8344,151.9597,151.661,151.9211,34106.0
2022-12-27 15:50:00,157.76,157.87,157.21,157.35,79926.0,151.9693,152.0753,151.4395,151.5743,79926.0
2022-12-28 09:30:00,157.6,158.0,157.11,157.98,18581.0,151.8152,152.2005,151.3432,152.1812,18581.0
2022-12-28 09:40:00,158.01,158.16,157.76,157.77,7733.0,152.2101,152.3546,151.9693,151.9789,7733.0
2022-12-28 09:50:00,157.71,157.71,157.01,157.15,10298.0,151.9211,151.9211,151.2468,151.3817,10298.0
2022-12-28 10:00:00,157.15,157.46,157.15,157.33,5576.0,151.3817,151.6803,151.3817,151.5551,5576.0
2022-12-28 10:10:00,157.1,157.42,157.1,157.36,9231.0,151.3335,151.6418,151.3335,151.584,9231.0
2022-12-28 10:20:00,157.46,157.55,156.5,156.6,9716.0,151.6803,151.767,150.7555,150.8519,9716.0
2022-12-28 10:30:00,156.59,157.0,156.59,156.91,6670.0,150.8422,151.2372,150.8422,151.1505,6670.0
2022-12-28 10:40:00,156.91,156.96,156.83,156.86,3045.0,151.1505,151.1987,151.0734,151.1023,3045.0
2022-12-28 10:50:00,156.75,156.78,156.45,156.55,3442.0,150.9964,151.0253,150.7074,150.8037,3442.0
2022-12-28 11:00:00,156.52,156.68,156.29,156.3,7842.0,150.7748,150.9289,150.5533,150.5629,7842.0
2022-12-28 11:10:00,156.27,156.43,156.23,156.4,2833.0,150.534,150.6881,150.4955,150.6592,2833.0
2022-12-28 11:20:00,156.41,156.66,156.41,156.54,3965.0,150.6688,150.9097,150.6688,150.7941,3965.0
2022-12-28 11:30:00,156.54,156.64,156.33,156.39,3713.0,150.7941,150.8904,150.5918,150.6496,3713.0
2022-12-28 11:40:00,156.44,156.66,156.36,156.36,4763.0,150.6977,150.9097,150.6207,150.6207,4763.0
2022-12-28 11:50:00,156.36,156.46,156.17,156.22,3350.0,150.6207,150.717,150.4377,150.4858,3350.0
2022-12-28 12:00:00,156.13,156.14,155.85,155.96,5146.0,150.3991,150.4088,150.1294,150.2354,5146.0
2022-12-28 12:10:00,155.92,155.92,155.7,155.75,7059.0,150.1968,150.1968,149.9849,150.0331,7059.0
2022-12-28 12:20:00,155.72,155.76,155.51,155.7,7572.0,150.0042,150.0427,149.8019,149.9849,7572.0
2022-12-28 12:30:00,155.82,155.89,155.72,155.78,4602.0,150.1005,150.1679,150.0042,150.062,4602.0
2022-12-28 12:40:00,155.77,156.29,155.76,156.29,2596.0,150.0523,150.5533,150.0427,150.5533,2596.0
2022-12-28 12:50:00,156.22,156.56,156.2,156.53,9404.0,150.4858,150.8133,150.4666,150.7844,9404.0
2022-12-28 13:00:00,156.42,156.61,156.41,156.55,4923.0,150.6785,150.8615,150.6688,150.8037,4923.0
2022-12-28 13:10:00,156.56,156.66,156.49,156.62,10674.0,150.8133,150.9097,150.7459,150.8711,10674.0
2022-12-28 13:20:00,156.62,156.62,156.37,156.5,8906.0,150.8711,150.8711,150.6303,150.7555,8906.0
2022-12-28 13:30:00,156.49,156.49,156.33,156.37,5195.0,150.7459,150.7459,150.5918,150.6303,5195.0
2022-12-28 13:40:00,156.34,156.51,156.31,156.49,5142.0,150.6014,150.7652,150.5725,150.7459,5142.0
2022-12-28 13:50:00,156.49,156.57,156.35,156.44,5423.0,150.7459,150.823,150.6111,150.6977,5423.0
2022-12-28 14:00:00,156.43,156.57,156.37,156.41,6883.0,150.6881,150.823,150.6303,150.6688,6883.0
2022-12-28 14:10:00,156.41,156.52,156.33,156.49,14074.0,150.6688,150.7748,150.5918,150.7459,14074.0
2022-12-28 14:20:00,156.51,156.51,156.21,156.36,7093.0,150.7652,150.7652,150.4762,150.6207,7093.0
2022-12-28 14:30:00,156.35,156.68,156.33,156.68,15723.0,150.6111,150.9289,150.5918,150.9289,15723.0
2022-12-28 14:40:00,156.67,156.91,156.66,156.78,8077.0,150.9193,151.1505,150.9097,151.0253,8077.0
2022-12-28 14:50:00,156.75,156.78,156.52,156.62,6542.0,150.9964,151.0253,150.7748,150.8711,6542.0
2022-12-28 15:00:00,156.55,156.55,156.13,156.13,5791.0,150.8037,150.8037,150.3991,150.3991,5791.0
2022-12-28 15:10:00,156.13,156.16,155.84,155.98,9108.0,150.3991,150.428,150.1198,150.2546,9108.0
2022-12-28 15:20:00,156.03,156.13,155.89,156.08,10634.0,150.3028,150.3991,150.1679,150.351,10634.0
2022-12-28 15:30:00,156.08,156.31,155.92,155.96,12494.0,150.351,150.5725,150.1968,150.2354,12494.0
2022-12-28 15:40:00,156.0,156.02,155.65,155.91,23986.0,150.2739,150.2932,149.9367,150.1872,23986.0
2022-12-28 15:50:00,155.95,156.02,155.65,155.73,63863.0,150.2257,150.2932,149.9367,150.0138,63863.0
2022-12-29 09:30:00,157.06,157.18,156.61,157.08,21090.0,151.295,151.4106,150.8615,151.3143,21090.0
2022-12-29 09:40:00,157.15,157.5,156.99,157.31,14476.0,151.3817,151.7188,151.2276,151.5358,14476.0
2022-12-29 09:50:00,157.26,157.43,157.05,157.42,8840.0,151.4876,151.6514,151.2854,151.6418,8840.0
2022-12-29 10:00:00,157.27,157.46,157.07,157.4,11146.0,151.4973,151.6803,151.3046,151.6225,11146.0
2022-12-29 10:10:00,157.44,157.59,157.36,157.43,7760.0,151.661,151.8055,151.584,151.6514,7760.0
2022-12-29 10:20:00,157.39,157.5,157.34,157.39,3442.0,151.6129,151.7188,151.5647,151.6129,3442.0
2022-12-29 10:30:00,157.37,157.65,157.36,157.63,8120.0,151.5936,151.8633,151.584,151.8441,8120.0
2022-12-29 10:40:00,157.67,157.68,157.23,157.23,3650.0,151.8826,151.8922,151.4588,151.4588,3650.0
2022-12-29 10:50:00,157.28,157.35,157.1,157.29,5558.0,151.5069,151.5743,151.3335,151.5165,5558.0
2022-12-29 11:00:00,157.31,157.35,157.13,157.13,6164.0,151.5358,151.5743,151.3624,151.3624,6164.0
2022-12-29 11:10:00,157.06,157.13,156.83,157.02,4354.0,151.295,151.3624,151.0734,151.2565,4354.0
2022-12-29 11:20:00,157.03,157.21,156.96,157.14,27504.0,151.2661,151.4395,151.1987,151.3721,27504.0
2022-12-29 11:30:00,157.21,157.56,157.21,157.5,15746.0,151.4395,151.7766,151.4395,151.7188,15746.0
2022-12-29 11:40:00,157.51,157.73,157.43,157.71,17539.0,151.7285,151.9404,151.6514,151.9211,17539.0
2022-12-29 11:50:00,157.72,157.85,157.69,157.75,23390.0,151.9308,152.056,151.9019,151.9597,23390.0
2022-12-29 12:00:00,157.77,157.87,157.68,157.87,9878.0,151.9789,152.0753,151.8922,152.0753,9878.0
2022-12-29 12:10:00,157.91,158.1,157.89,158.0,7070.0,152.1138,152.2968,152.0945,152.2005,7070.0
2022-12-29 12:20:00,157.98,158.14,157.98,158.0,5914.0,152.1812,152.3353,152.1812,152.2005,5914.0
2022-12-29 12:30:00,158.01,158.17,157.87,157.89,4965.0,152.2101,152.3642,152.0753,152.0945,4965.0
2022-12-29 12:40:00,158.0,158.15,158.0,158.11,15795.0,152.2005,152.345,152.2005,152.3064,15795.0
2022-12-29 12:50:00,158.12,158.15,158.0,158.08,8522.0,152.3161,152.345,152.2005,152.2776,8522.0
2022-12-29 13:00:00,158.02,158.1,157.79,157.79,3982.0,152.2198,152.2968,151.9982,151.9982,3982.0
2022-12-29 13:10:00,157.87,157.99,157.69,157.73,20908.0,152.0753,152.1909,151.9019,151.9404,20908.0
2022-12-29 13:20:00,157.7,157.78,157.63,157.64,6578.0,151.9115,151.9886,151.8441,151.8537,6578.0
2022-12-29 13:30:00,157.62,157.65,157.5,157.62,6020.0,151.8344,151.8633,151.7188,151.8344,6020.0
2022-12-29 13:40:00,157.64,157.67,157.57,157.61,6833.0,151.8537,151.8826,151.7863,151.8248,6833.0
2022-12-29 13:50:00,157.68,157.7,157.59,157.66,4163.0,151.8922,151.9115,151.8055,151.873,4163.0
2022-12-29 14:00:00,157.73,157.85,157.67,157.69,15245.0,151.9404,152.056,151.8826,151.9019,15245.0
2022-12-29 14:10:00,157.77,157.78,157.55,157.6,5876.0,151.9789,151.9886,151.767,151.8152,5876.0
2022-12-29 14:20:00,157.59,157.7,157.52,157.52,6295.0,151.8055,151.9115,151.7381,151.7381,6295.0
2022-12-29 14:30:00,157.49,157.72,157.46,157.69,5909.0,151.7092,151.9308,151.6803,151.9019,5909.0
2022-12-29 14:40:00,157.67,157.9,157.67,157.7,13438.0,151.8826,152.1042,151.8826,151.9115,13438.0
2022-12-29 14:50:00,157.7,157.72,157.49,157.49,7011.0,151.9115,151.9308,151.7092,151.7092,7011.0
2022-12-29 15:00:00,157.5,157.5,157.14,157.24,11969.0,151.7188,151.7188,151.3721,151.4684,11969.0
2022-12-29 15:10:00,157.24,157.29,156.96,156.99,8454.0,151.4684,151.5165,151.1987,151.2276,8454.0
2022-12-29 15:20:00,156.92,157.1,156.89,157.03,11209.0,151.1601,151.3335,151.1312,151.2661,11209.0
2022-12-29 15:30:00,157.07,157.33,157.07,157.17,13346.0,151.3046,151.5551,151.3046,151.401,13346.0
2022-12-29 15:40:00,157.18,157.53,157.11,157.53,23114.0,151.4106,151.7477,151.3432,151.7477,23114.0
2022-12-29 15:50:00,157.53,157.62,157.27,157.36,70006.0,151.7477,151.8344,151.4973,151.584,70006.0
2022-12-30 09:30:00,156.94,157.21,156.44,156.52,17876.0,151.1794,151.4395,150.6977,150.7748,17876.0
2022-12-30 09:40:00,156.52,156.58,155.79,155.88,5970.0,150.7748,150.8326,150.0716,150.1583,5970.0
2022-12-30 09:50:00,155.77,156.34,155.72,156.28,4372.0,150.0523,150.6014,150.0042,150.5436,4372.0
2022-12-30 10:00:00,156.19,156.4,156.09,156.23,5216.0,150.4569,150.6592,150.3606,150.4955,5216.0
2022-12-30 10:10:00,156.12,156.85,156.11,156.85,6228.0,150.3895,151.0927,150.3799,151.0927,6228.0
2022-12-30 10:20:00,156.88,156.88,156.49,156.55,7301.0,151.1216,151.1216,150.7459,150.8037,7301.0
2022-12-30 10:30:00,156.44,156.65,156.38,156.62,3657.0,150.6977,150.9,150.64,150.8711,3657.0
2022-12-30 10:40:00,156.54,156.73,156.35,156.69,6841.0,150.7941,150.9771,150.6111,150.9386,6841.0
2022-12-30 10:50:00,156.66,156.66,156.13,156.23,1999.0,150.9097,150.9097,150.3991,150.4955,1999.0
2022-12-30 11:00:00,156.14,156.37,156.12,156.31,4567.0,150.4088,150.6303,150.3895,150.5725,4567.0
2022-12-30 11:10:00,156.25,156.37,156.14,156.27,6732.0,150.5147,150.6303,150.4088,150.534,6732.0
2022-12-30 11:20:00,156.27,156.27,156.0,156.03,6989.0,150.534,150.534,150.2739,150.3028,6989.0
2022-12-30 11:30:00,156.13,156.47,156.13,156.34,7875.0,150.3991,150.7266,150.3991,150.6014,7875.0
2022-12-30 11:40:00,156.4,156.47,156.3,156.4,4061.0,150.6592,150.7266,150.5629,150.6592,4061.0
2022-12-30 11:50:00,156.35,156.71,156.35,156.63,6968.0,150.6111,150.9578,150.6111,150.8808,6968.0
2022-12-30 12:00:00,156.67,156.82,156.6,156.81,4289.0,150.9193,151.0638,150.8519,151.0542,4289.0
2022-12-30 12:10:00,156.81,156.83,156.62,156.66,5782.0,151.0542,151.0734,150.8711,150.9097,5782.0
2022-12-30 12:20:00,156.65,156.78,156.63,156.78,5342.0,150.9,151.0253,150.8808,151.0253,5342.0
2022-12-30 12:30:00,156.78,156.78,156.53,156.58,7662.0,151.0253,151.0253,150.7844,150.8326,7662.0
2022-12-30 12:40:00,156.53,156.7,156.51,156.64,5034.0,150.7844,150.9482,150.7652,150.8904,5034.0
2022-12-30 12:50:00,156.67,156.72,156.55,156.66,5365.0,150.9193,150.9675,150.8037,150.9097,5365.0
2022-12-30 13:00:00,156.66,156.7,156.51,156.65,4082.0,150.9097,150.9482,150.7652,150.9,4082.0
2022-12-30 13:10:00,156.57,156.63,156.28,156.28,2662.0,150.823,150.8808,150.5436,150.5436,2662.0
2022-12-30 13:20:00,156.23,156.26,155.63,156.02,11660.0,150.4955,150.5244,149.9175,150.2932,11660.0
2022-12-30 13:30:00,156.02,156.27,156.01,156.19,3151.0,150.2932,150.534,150.2835,150.4569,3151.0
2022-12-30 13:40:00,156.16,156.21,156.0,156.08,6150.0,150.428,150.4762,150.2739,150.351,6150.0
2022-12-30 13:50:00,156.01,156.22,155.93,156.04,14804.0,150.2835,150.4858,150.2065,150.3124,14804.0
2022-12-30 14:00:00,156.0,156.07,155.8,155.9,5353.0,150.2739,150.3413,150.0812,150.1776,5353.0
2022-12-30 14:10:00,155.85,155.86,155.71,155.78,13237.0,150.1294,150.139,149.9945,150.062,13237.0
2022-12-30 14:20:00,155.84,155.96,155.75,155.93,4495.0,150.1198,150.2354,150.0331,150.2065,4495.0
2022-12-30 14:30:00,155.92,156.04,155.84,155.89,7093.0,150.1968,150.3124,150.1198,150.1679,7093.0
2022-12-30 14:40:00,155.88,155.9,155.62,155.67,6188.0,150.1583,150.1776,149.9078,149.956,6188.0
2022-12-30 14:50:00,155.65,155.93,155.65,155.85,6196.0,149.9367,150.2065,149.9367,150.1294,6196.0
2022-12-30 15:00:00,155.9,156.09,155.87,156.06,10226.0,150.1776,150.3606,150.1487,150.3317,10226.0
2022-12-30 15:10:00,156.09,156.62,156.08,156.49,8725.0,150.3606,150.8711,150.351,150.7459,8725.0
2022-12-30 15:20:00,156.46,156.54,156.25,156.29,13578.0,150.717,150.7941,150.5147,150.5533,13578.0
2022-12-30 15:30:00,156.25,156.73,156.25,156.66,8014.0,150.5147,150.9771,150.5147,150.9097,8014.0
2022-12-30 15:40:00,156.64,157.18,156.61,157.11,20038.0,150.8904,151.4106,150.8615,151.3432,20038.0
2022-12-30 15:50:00,157.21,157.45,156.84,156.98,71872.0,151.4395,151.6707,151.0831,151.2179,71872.0
2023-01-03 09:30:00,158.08,158.67,157.87,158.24,34147.0,152.2776,152.8459,152.0753,152.4317,34147.0
2023-01-03 09:40:00,158.52,158.94,157.24,157.45,14276.0,152.7014,153.106,151.4684,151.6707,14276.0
2023-01-03 09:50:00,157.56,157.76,156.8,157.01,12652.0,151.7766,151.9693,151.0445,151.2468,12652.0
2023-01-03 10:00:00,157.04,157.65,157.04,157.34,9139.0,151.2757,151.8633,151.2757,151.5647,9139.0
2023-01-03 10:10:00,157.19,157.34,156.55,156.66,14080.0,151.4202,151.5647,150.8037,150.9097,14080.0
2023-01-03 10:20:00,156.59,156.73,156.48,156.7,8664.0,150.8422,150.9771,150.7363,150.9482,8664.0
2023-01-03 10:30:00,156.71,157.0,156.45,156.94,17583.0,150.9578,151.2372,150.7074,151.1794,17583.0
2023-01-03 10:40:00,156.94,157.52,156.94,157.28,16150.0,151.1794,151.7381,151.1794,151.5069,16150.0
2023-01-03 10:50:00,157.31,157.57,157.14,157.56,10018.0,151.5358,151.7863,151.3721,151.7766,10018.0
2023-01-03 11:00:00,157.75,157.97,157.7,157.78,13874.0,151.9597,152.1716,151.9115,151.9886,13874.0
2023-01-03 11:10:00,157.69,157.75,157.2,157.56,13129.0,151.9019,151.9597,151.4299,151.7766,13129.0
2023-01-03 11:20:00,157.45,157.53,157.08,157.22,18698.0,151.6707,151.7477,151.3143,151.4491,18698.0
2023-01-03 11:30:00,157.18,157.23,156.95,157.07,8111.0,151.4106,151.4588,151.189,151.3046,8111.0
2023-01-03 11:40:00,157.07,157.17,156.79,156.86,8092.0,151.3046,151.401,151.0349,151.1023,8092.0
2023-01-03 11:50:00,156.93,157.0,156.74,156.85,6184.0,151.1698,151.2372,150.9867,151.0927,6184.0
2023-01-03 12:00:00,156.84,157.04,156.6,157.04,10621.0,151.0831,151.2757,150.8519,151.2757,10621.0
2023-01-03 12:10:00,156.97,157.13,156.8,156.95,8255.0,151.2083,151.3624,151.0445,151.189,8255.0
2023-01-03 12:20:00,156.93,156.98,156.66,156.79,11690.0,151.1698,151.2179,150.9097,151.0349,11690.0
2023-01-03 12:30:00,156.76,157.25,156.74,156.92,7482.0,151.006,151.478,150.9867,151.1601,7482.0
2023-01-03 12:40:00,156.9,156.9,156.26,156.43,9629.0,151.1409,151.1409,150.5244,150.6881,9629.0
2023-01-03 12:50:00,156.36,156.5,156.25,156.41,15269.0,150.6207,150.7555,150.5147,150.6688,15269.0
2023-01-03 13:00:00,156.38,156.56,156.26,156.53,13359.0,150.64,150.8133,150.5244,150.7844,13359.0
2023-01-03 13:10:00,156.55,156.64,156.38,156.53,14554.0,150.8037,150.8904,150.64,150.7844,14554.0
2023-01-03 13:20:00,156.49,156.86,156.39,156.78,13309.0,150.7459,151.1023,150.6496,151.0253,13309.0
2023-01-03 13:30:00,156.77,156.87,156.7,156.73,26263.0,151.0156,151.112,150.9482,150.9771,26263.0
2023-01-03 13:40:00,156.69,156.9,156.63,156.82,8807.0,150.9386,151.1409,150.8808,151.0638,8807.0
2023-01-03 13:50:00,156.83,157.2,156.77,156.9,11610.0,151.0734,151.4299,151.0156,151.1409,11610.0
2023-01-03 14:00:00,156.89,156.93,156.68,156.75,5811.0,151.1312,151.1698,150.9289,150.9964,5811.0
2023-01-03 14:10:00,156.78,156.78,156.4,156.5,7897.0,151.0253,151.0253,150.6592,150.7555,7897.0
2023-01-03 14:20:00,156.48,156.54,156.23,156.38,7256.0,150.7363,150.7941,150.4955,150.64,7256.0
2023-01-03 14:30:00,156.36,156.38,155.94,155.97,5924.0,150.6207,150.64,150.2161,150.245,5924.0
2023-01-03 14:40:00,156.02,157.01,156.02,157.0,22379.0,150.2932,151.2468,150.2932,151.2372,22379.0
2023-01-03 14:50:00,156.97,157.08,156.76,157.05,8946.0,151.2083,151.3143,151.006,151.2854,8946.0
2023-01-03 15:00:00,157.0,157.21,156.94,156.95,6862.0,151.2372,151.4395,151.1794,151.189,6862.0
2023-01-03 15:10:00,156.95,157.23,156.87,157.04,22367.0,151.189,151.4588,151.112,151.2757,22367.0
2023-01-03 15:20:00,156.99,157.01,156.7,157.0,18039.0,151.2276,151.2468,150.9482,151.2372,18039.0
2023-01-03 15:30:00,157.05,157.39,157.05,157.26,29763.0,151.2854,151.6129,151.2854,151.4876,29763.0
2023-01-03 15:40:00,157.22,157.42,157.1,157.35,27217.0,151.4491,151.6418,151.3335,151.5743,27217.0
2023-01-03 15:50:00,157.42,157.83,157.32,157.73,89931.0,151.6418,152.0367,151.5454,151.9404,89931.0
2023-01-04 09:30:00,159.37,159.48,158.87,158.88,27794.0,153.5202,153.6262,153.0386,153.0482,27794.0
2023-01-04 09:40:00,158.87,159.55,158.65,158.65,30932.0,153.0386,153.6936,152.8266,152.8266,30932.0
2023-01-04 09:50:00,158.73,159.5,158.6,159.28,7580.0,152.9037,153.6454,152.7785,153.4335,7580.0
2023-01-04 10:00:00,158.96,159.11,157.47,157.55,23874.0,153.1252,153.2697,151.6899,151.767,23874.0
2023-01-04 10:10:00,157.55,157.78,157.15,157.21,39430.0,151.767,151.9886,151.3817,151.4395,39430.0
2023-01-04 10:20:00,157.24,157.44,156.86,157.16,11165.0,151.4684,151.661,151.1023,151.3913,11165.0
2023-01-04 10:30:00,157.13,157.14,156.75,156.87,7743.0,151.3624,151.3721,150.9964,151.112,7743.0
2023-01-04 10:40:00,156.91,157.6,156.82,157.59,5873.0,151.1505,151.8152,151.0638,151.8055,5873.0
2023-01-04 10:50:00,157.54,157.9,157.53,157.89,4510.0,151.7574,152.1042,151.7477,152.0945,4510.0
2023-01-04 11:00:00,157.95,157.95,157.49,157.76,9560.0,152.1523,152.1523,151.7092,151.9693,9560.0
2023-01-04 11:10:00,157.7,157.88,157.58,157.59,3512.0,151.9115,152.0849,151.7959,151.8055,3512.0
2023-01-04 11:20:00,157.46,158.0,157.46,157.9,17280.0,151.6803,152.2005,151.6803,152.1042,17280.0
2023-01-04 11:30:00,157.93,158.6,157.86,158.41,6252.0,152.1331,152.7785,152.0656,152.5954,6252.0
2023-01-04 11:40:00,158.4,158.53,158.22,158.38,8392.0,152.5858,152.711,152.4124,152.5665,8392.0
2023-01-04 11:50:00,158.42,158.7,158.36,158.52,8702.0,152.6051,152.8748,152.5473,152.7014,8702.0
2023-01-04 12:00:00,158.58,158.79,158.44,158.57,9108.0,152.7592,152.9615,152.6243,152.7496,9108.0
2023-01-04 12:10:00,158.56,158.56,158.34,158.51,16366.0,152.7399,152.7399,152.528,152.6918,16366.0
2023-01-04 12:20:00,158.46,158.54,158.31,158.53,11537.0,152.6436,152.7207,152.4991,152.711,11537.0
2023-01-04 12:30:00,158.56,158.81,158.56,158.78,7405.0,152.7399,152.9808,152.7399,152.9519,7405.0
2023-01-04 12:40:00,158.77,158.83,158.67,158.77,6627.0,152.9422,153.0,152.8459,152.9422,6627.0
2023-01-04 12:50:00,158.77,158.83,158.56,158.56,11558.0,152.9422,153.0,152.7399,152.7399,11558.0
2023-01-04 13:00:00,158.53,158.7,158.34,158.7,9304.0,152.711,152.8748,152.528,152.8748,9304.0
2023-01-04 13:10:00,158.72,159.17,158.7,159.11,5249.0,152.8941,153.3275,152.8748,153.2697,5249.0
2023-01-04 13:20:00,159.09,159.18,159.02,159.03,7255.0,153.2505,153.3372,153.183,153.1927,7255.0
2023-01-04 13:30:00,159.09,159.45,159.04,159.34,5540.0,153.2505,153.5973,153.2023,153.4913,5540.0
2023-01-04 13:40:00,159.34,159.34,159.13,159.25,4818.0,153.4913,153.4913,153.289,153.4046,4818.0
2023-01-04 13:50:00,159.32,159.33,159.0,159.07,9127.0,153.472,153.4817,153.1638,153.2312,9127.0
2023-01-04 14:00:00,158.76,159.42,158.38,158.78,16511.0,152.9326,153.5684,152.5665,152.9519,16511.0
2023-01-04 14:10:00,158.79,159.37,158.68,159.25,14260.0,152.9615,153.5202,152.8555,153.4046,14260.0
2023-01-04 14:20:00,159.22,159.32,158.35,158.46,18774.0,153.3757,153.472,152.5376,152.6436,18774.0
2023-01-04 14:30:00,158.45,158.69,158.37,158.58,11400.0,152.634,152.8652,152.5569,152.7592,11400.0
2023-01-04 14:40:00,158.55,158.8,158.45,158.62,10381.0,152.7303,152.9711,152.634,152.7977,10381.0
2023-01-04 14:50:00,158.59,159.05,158.46,159.05,16653.0,152.7688,153.2119,152.6436,153.2119,16653.0
2023-01-04 15:00:00,159.14,159.49,159.05,159.16,22401.0,153.2986,153.6358,153.2119,153.3179,22401.0
2023-01-04 15:10:00,159.23,159.4,159.13,159.18,31068.0,153.3853,153.5491,153.289,153.3372,31068.0
2023-01-04 15:20:00,159.2,159.24,158.64,158.69,31693.0,153.3564,153.395,152.817,152.8652,31693.0
2023-01-04 15:30:00,158.66,158.75,158.05,158.24,25750.0,152.8363,152.923,152.2487,152.4317,25750.0
2023-01-04 15:40:00,158.26,158.42,157.93,158.4,39335.0,152.4509,152.6051,152.1331,152.5858,39335.0
2023-01-04 15:50:00,158.45,158.89,158.35,158.82,81113.0,152.634,153.0578,152.5376,152.9904,81113.0
2023-01-05 09:30:00,157.9,158.8,157.39,157.4,41737.0,152.1042,152.9711,151.6129,151.6225,41737.0
2023-01-05 09:40:00,157.12,157.48,157.09,157.47,7529.0,151.3528,151.6996,151.3239,151.6899,7529.0
2023-01-05 09:50:00,157.53,158.22,157.53,158.06,83732.0,151.7477,152.4124,151.7477,152.2583,83732.0
2023-01-05 10:00:00,158.0,158.22,157.58,158.15,24310.0,152.2005,152.4124,151.7959,152.345,24310.0
2023-01-05 10:10:00,158.08,158.25,157.66,157.71,12510.0,152.2776,152.4413,151.873,151.9211,12510.0
2023-01-05 10:20:00,157.72,157.8,157.13,157.3,28320.0,151.9308,152.0078,151.3624,151.5262,28320.0
2023-01-05 10:30:00,157.35,157.44,156.86,157.18,16815.0,151.5743,151.661,151.1023,151.4106,16815.0
2023-01-05 10:40:00,157.13,157.58,156.8,157.44,8958.0,151.3624,151.7959,151.0445,151.661,8958.0
2023-01-05 10:50:00,157.4,157.4,156.77,156.93,8893.0,151.6225,151.6225,151.0156,151.1698,8893.0
2023-01-05 11:00:00,156.79,156.98,156.51,156.94,9607.0,151.0349,151.2179,150.7652,151.1794,9607.0
2023-01-05 11:10:00,156.94,156.94,156.46,156.46,19991.0,151.1794,151.1794,150.717,150.717,19991.0
2023-01-05 11:20:00,156.39,156.65,156.3,156.57,16970.0,150.6496,150.9,150.5629,150.823,16970.0
2023-01-05 11:30:00,156.52,156.77,156.45,156.45,6422.0,150.7748,151.0156,150.7074,150.7074,6422.0
2023-01-05 11:40:00,156.51,156.66,156.42,156.64,7733.0,150.7652,150.9097,150.6785,150.8904,7733.0
2023-01-05 11:50:00,156.63,156.64,156.33,156.4,8301.0,150.8808,150.8904,150.5918,150.6592,8301.0
2023-01-05 12:00:00,156.39,156.8,156.37,156.75,6240.0,150.6496,151.0445,150.6303,150.9964,6240.0
2023-01-05 12:10:00,156.75,156.77,156.39,156.39,5082.0,150.9964,151.0156,150.6496,150.6496,5082.0
2023-01-05 12:20:00,156.4,156.89,156.38,156.6,16780.0,150.6592,151.1312,150.64,150.8519,16780.0
2023-01-05 12:30:00,156.65,156.94,156.6,156.61,11341.0,150.9,151.1794,150.8519,150.8615,11341.0
2023-01-05 12:40:00,156.62,156.72,156.51,156.62,7565.0,150.8711,150.9675,150.7652,150.8711,7565.0
2023-01-05 12:50:00,156.59,156.68,156.47,156.61,9538.0,150.8422,150.9289,150.7266,150.8615,9538.0
2023-01-05 13:00:00,156.57,156.66,156.49,156.62,6152.0,150.823,150.9097,150.7459,150.8711,6152.0
2023-01-05 13:10:00,156.61,156.64,156.24,156.31,18773.0,150.8615,150.8904,150.5051,150.5725,18773.0
2023-01-05 13:20:00,156.33,157.11,156.33,156.78,50367.0,150.5918,151.3432,150.5918,151.0253,50367.0
2023-01-05 13:30:00,156.81,156.97,156.68,156.72,13042.0,151.0542,151.2083,150.9289,150.9675,13042.0
2023-01-05 13:40:00,156.77,156.83,156.4,156.4,9828.0,151.0156,151.0734,150.6592,150.6592,9828.0
2023-01-05 13:50:00,156.42,156.63,156.3,156.36,19181.0,150.6785,150.8808,150.5629,150.6207,19181.0
2023-01-05 14:00:00,156.39,156.68,156.38,156.57,6569.0,150.6496,150.9289,150.64,150.823,6569.0
2023-01-05 14:10:00,156.58,156.62,156.32,156.49,7134.0,150.8326,150.8711,150.5822,150.7459,7134.0
2023-01-05 14:20:00,156.61,156.68,156.42,156.47,8826.0,150.8615,150.9289,150.6785,150.7266,8826.0
2023-01-05 14:30:00,156.53,157.06,156.52,157.03,14351.0,150.7844,151.295,150.7748,151.2661,14351.0
2023-01-05 14:40:00,157.05,157.16,156.91,157.1,11586.0,151.2854,151.3913,151.1505,151.3335,11586.0
2023-01-05 14:50:00,157.1,157.18,156.95,156.97,10405.0,151.3335,151.4106,151.189,151.2083,10405.0
2023-01-05 15:00:00,156.94,156.94,156.73,156.82,15188.0,151.1794,151.1794,150.9771,151.0638,15188.0
2023-01-05 15:10:00,156.8,156.96,156.66,156.9,20102.0,151.0445,151.1987,150.9097,151.1409,20102.0
2023-01-05 15:20:00,156.86,156.88,156.54,156.69,25615.0,151.1023,151.1216,150.7941,150.9386,25615.0
2023-01-05 15:30:00,156.69,157.04,156.46,156.97,29615.0,150.9386,151.2757,150.717,151.2083,29615.0
2023-01-05 15:40:00,156.95,156.95,156.48,156.54,42959.0,151.189,151.189,150.7363,150.7941,42959.0
2023-01-05 15:50:00,156.57,157.19,156.56,157.13,173702.0,150.823,151.4202,150.8133,151.3624,173702.0
2023-01-06 09:30:00,159.04,159.38,157.76,159.0,41264.0,153.2023,153.5298,151.9693,153.1638,41264.0
2023-01-06 09:40:00,159.0,159.1,158.28,158.4,23053.0,153.1638,153.2601,152.4702,152.5858,23053.0
2023-01-06 09:50:00,158.46,159.04,158.28,158.75,53118.0,152.6436,153.2023,152.4702,152.923,53118.0
2023-01-06 10:00:00,158.75,159.6,158.75,159.31,39522.0,152.923,153.7418,152.923,153.4624,39522.0
2023-01-06 10:10:00,159.28,159.7,159.1,159.58,44148.0,153.4335,153.8381,153.2601,153.7225,44148.0
2023-01-06 10:20:00,159.54,159.75,159.24,159.57,29254.0,153.684,153.8863,153.395,153.7129,29254.0
2023-01-06 10:30:00,159.69,160.72,159.64,160.7,27034.0,153.8285,154.8206,153.7803,154.8014,27034.0
2023-01-06 10:40:00,160.81,161.05,160.34,161.0,46497.0,154.9073,155.1385,154.4546,155.0904,46497.0
2023-01-06 10:50:00,161.05,161.26,160.97,161.0,18100.0,155.1385,155.3408,155.0615,155.0904,18100.0
2023-01-06 11:00:00,161.0,161.43,160.99,161.2,10208.0,155.0904,155.5046,155.0807,155.283,10208.0
2023-01-06 11:10:00,161.24,161.38,161.05,161.22,10577.0,155.3216,155.4564,155.1385,155.3023,10577.0
2023-01-06 11:20:00,161.29,161.61,161.03,161.28,14020.0,155.3697,155.678,155.1193,155.3601,14020.0
2023-01-06 11:30:00,161.21,161.39,161.08,161.39,10843.0,155.2927,155.4661,155.1674,155.4661,10843.0
2023-01-06 11:40:00,161.43,161.76,161.28,161.71,9781.0,155.5046,155.8225,155.3601,155.7743,9781.0
2023-01-06 11:50:00,161.72,161.89,161.58,161.58,13759.0,155.7839,155.9477,155.6491,155.6491,13759.0
2023-01-06 12:00:00,161.58,161.63,161.22,161.31,9089.0,155.6491,155.6972,155.3023,155.389,9089.0
2023-01-06 12:10:00,161.25,161.38,161.04,161.24,16895.0,155.3312,155.4564,155.1289,155.3216,16895.0
2023-01-06 12:20:00,161.2,161.23,160.75,160.88,13708.0,155.283,155.3119,154.8495,154.9748,13708.0
2023-01-06 12:30:00,160.92,161.01,160.57,160.75,13991.0,155.0133,155.1,154.6762,154.8495,13991.0
2023-01-06 12:40:00,160.83,160.84,160.67,160.74,9979.0,154.9266,154.9362,154.7725,154.8399,9979.0
2023-01-06 12:50:00,160.77,160.78,160.42,160.55,10855.0,154.8688,154.8784,154.5317,154.6569,10855.0
2023-01-06 13:00:00,160.61,160.79,160.34,160.65,8803.0,154.7147,154.8881,154.4546,154.7532,8803.0
2023-01-06 13:10:00,160.68,160.88,160.65,160.74,8589.0,154.7821,154.9748,154.7532,154.8399,8589.0
2023-01-06 13:20:00,160.77,161.07,160.66,160.97,11202.0,154.8688,155.1578,154.7628,155.0615,11202.0
2023-01-06 13:30:00,160.97,161.07,160.92,161.02,7810.0,155.0615,155.1578,155.0133,155.1096,7810.0
2023-01-06 13:40:00,161.07,161.18,160.79,160.86,7072.0,155.1578,155.2638,154.8881,154.9555,7072.0
2023-01-06 13:50:00,160.84,160.96,160.7,160.9,12761.0,154.9362,155.0518,154.8014,154.994,12761.0
2023-01-06 14:00:00,160.92,161.15,160.91,161.09,14211.0,155.0133,155.2349,155.0037,155.1771,14211.0
2023-01-06 14:10:00,161.17,161.5,161.13,161.49,16449.0,155.2541,155.572,155.2156,155.5624,16449.0
2023-01-06 14:20:00,161.53,161.63,161.37,161.4,11519.0,155.6009,155.6972,155.4468,155.4757,11519.0
2023-01-06 14:30:00,161.42,161.45,161.09,161.24,22006.0,155.495,155.5239,155.1771,155.3216,22006.0
2023-01-06 14:40:00,161.22,161.36,161.07,161.29,15209.0,155.3023,155.4372,155.1578,155.3697,15209.0
2023-01-06 14:50:00,161.27,161.48,161.27,161.42,17907.0,155.3505,155.5528,155.3505,155.495,17907.0
2023-01-06 15:00:00,161.46,161.86,161.45,161.86,15755.0,155.5335,155.9188,155.5239,155.9188,15755.0
2023-01-06 15:10:00,161.93,162.03,161.73,161.73,18952.0,155.9862,156.0826,155.7936,155.7936,18952.0
2023-01-06 15:20:00,161.75,161.81,161.59,161.61,26464.0,155.8128,155.8706,155.6587,155.678,26464.0
2023-01-06 15:30:00,161.62,162.09,161.6,162.09,26416.0,155.6876,156.1404,155.6683,156.1404,26416.0
2023-01-06 15:40:00,162.09,162.23,161.88,161.88,44961.0,156.1404,156.2752,155.9381,155.9381,44961.0
2023-01-06 15:50:00,161.79,161.93,161.07,161.09,138927.0,155.8514,155.9862,155.1578,155.1771,138927.0
2023-01-09 09:30:00,161.5,162.2,160.75,161.31,34502.0,155.572,156.2463,154.8495,155.389,34502.0
2023-01-09 09:40:00,161.31,161.84,161.31,161.63,10350.0,155.389,155.8995,155.389,155.6972,10350.0
2023-01-09 09:50:00,161.63,162.07,161.55,162.06,21900.0,155.6972,156.1211,155.6202,156.1115,21900.0
2023-01-09 10:00:00,161.94,162.37,161.93,161.97,25060.0,155.9959,156.4101,155.9862,156.0248,25060.0
2023-01-09 10:10:00,162.07,162.43,161.71,162.35,75461.0,156.1211,156.4679,155.7743,156.3908,75461.0
2023-01-09 10:20:00,162.4,162.6,162.05,162.49,9961.0,156.439,156.6316,156.1018,156.5257,9961.0
2023-01-09 10:30:00,162.43,162.83,162.36,162.83,6745.0,156.4679,156.8532,156.4004,156.8532,6745.0
2023-01-09 10:40:00,162.84,163.38,162.76,163.33,15006.0,156.8628,157.383,156.7858,157.3348,15006.0
2023-01-09 10:50:00,163.33,163.36,163.14,163.16,17594.0,157.3348,157.3637,157.1518,157.1711,17594.0
2023-01-09 11:00:00,163.17,163.72,163.17,163.54,12049.0,157.1807,157.7105,157.1807,157.5371,12049.0
2023-01-09 11:10:00,163.55,164.09,163.52,163.99,11341.0,157.5468,158.0669,157.5179,157.9706,11341.0
2023-01-09 11:20:00,164.14,164.27,163.82,163.87,10627.0,158.1151,158.2403,157.8069,157.855,10627.0
2023-01-09 11:30:00,163.8,163.83,163.2,163.41,9202.0,157.7876,157.8165,157.2096,157.4119,9202.0
2023-01-09 11:40:00,163.44,163.78,163.42,163.57,6922.0,157.4408,157.7683,157.4215,157.566,6922.0
2023-01-09 11:50:00,163.57,163.87,163.57,163.86,7388.0,157.566,157.855,157.566,157.8454,7388.0
2023-01-09 12:00:00,163.78,163.91,163.68,163.76,5454.0,157.7683,157.8936,157.672,157.7491,5454.0
2023-01-09 12:10:00,163.73,163.9,163.46,163.51,7465.0,157.7202,157.8839,157.4601,157.5082,7465.0
2023-01-09 12:20:00,163.52,163.82,163.41,163.82,8388.0,157.5179,157.8069,157.4119,157.8069,8388.0
2023-01-09 12:30:00,163.73,163.73,163.28,163.33,6450.0,157.7202,157.7202,157.2867,157.3348,6450.0
2023-01-09 12:40:00,163.33,163.56,163.24,163.53,7526.0,157.3348,157.5564,157.2481,157.5275,7526.0
2023-01-09 12:50:00,163.45,163.61,163.41,163.51,5535.0,157.4504,157.6046,157.4119,157.5082,5535.0
2023-01-09 13:00:00,163.53,163.53,162.9,162.92,11510.0,157.5275,157.5275,156.9206,156.9399,11510.0
2023-01-09 13:10:00,162.97,163.13,162.86,162.88,39719.0,156.9881,157.1422,156.8821,156.9014,39719.0
2023-01-09 13:20:00,162.9,162.99,162.4,162.42,9564.0,156.9206,157.0073,156.439,156.4582,9564.0
2023-01-09 13:30:00,162.41,162.52,161.92,162.0,34178.0,156.4486,156.5546,155.9766,156.0537,34178.0
2023-01-09 13:40:00,162.0,162.16,161.68,162.03,13451.0,156.0537,156.2078,155.7454,156.0826,13451.0
2023-01-09 13:50:00,162.05,162.28,161.93,162.06,9703.0,156.1018,156.3234,155.9862,156.1115,9703.0
2023-01-09 14:00:00,162.09,162.26,161.76,161.87,9746.0,156.1404,156.3041,155.8225,155.9284,9746.0
2023-01-09 14:10:00,161.81,161.85,161.48,161.61,10018.0,155.8706,155.9092,155.5528,155.678,10018.0
2023-01-09 14:20:00,161.61,161.88,161.55,161.69,17817.0,155.678,155.9381,155.6202,155.755,17817.0
2023-01-09 14:30:00,161.65,161.73,161.4,161.45,11973.0,155.7165,155.7936,155.4757,155.5239,11973.0
2023-01-09 14:40:00,161.43,161.53,161.29,161.4,12161.0,155.5046,155.6009,155.3697,155.4757,12161.0
2023-01-09 14:50:00,161.43,161.43,160.87,160.94,12519.0,155.5046,155.5046,154.9651,155.0326,12519.0
2023-01-09 15:00:00,160.95,161.04,160.85,160.96,8787.0,155.0422,155.1289,154.9459,155.0518,8787.0
2023-01-09 15:10:00,160.97,161.06,160.6,160.91,9496.0,155.0615,155.1482,154.7051,155.0037,9496.0
2023-01-09 15:20:00,160.84,161.13,160.72,160.82,38556.0,154.9362,155.2156,154.8206,154.917,38556.0
2023-01-09 15:30:00,160.84,161.2,160.82,160.94,14231.0,154.9362,155.283,154.917,155.0326,14231.0
2023-01-09 15:40:00,160.94,161.31,160.91,161.09,23217.0,155.0326,155.389,155.0037,155.1771,23217.0
2023-01-09 15:50:00,161.16,161.3,160.87,160.88,75104.0,155.2445,155.3794,154.9651,154.9748,75104.0
2023-01-10 09:30:00,160.98,161.05,160.03,160.44,82940.0,155.0711,155.1385,154.156,154.5509,82940.0
2023-01-10 09:40:00,160.46,161.01,160.46,160.77,25936.0,154.5702,155.1,154.5702,154.8688,25936.0
2023-01-10 09:50:00,160.8,161.27,160.63,160.94,22828.0,154.8977,155.3505,154.734,155.0326,22828.0
2023-01-10 10:00:00,161.1,161.37,160.83,161.37,5654.0,155.1867,155.4468,154.9266,155.4468,5654.0
2023-01-10 10:10:00,161.25,161.85,161.25,161.62,6800.0,155.3312,155.9092,155.3312,155.6876,6800.0
2023-01-10 10:20:00,161.54,161.61,161.27,161.38,9122.0,155.6105,155.678,155.3505,155.4564,9122.0
2023-01-10 10:30:00,161.33,161.41,160.99,161.18,17895.0,155.4083,155.4853,155.0807,155.2638,17895.0
2023-01-10 10:40:00,161.19,161.42,160.95,161.38,8694.0,155.2734,155.495,155.0422,155.4564,8694.0
2023-01-10 10:50:00,161.41,161.74,161.39,161.67,6970.0,155.4853,155.8032,155.4661,155.7358,6970.0
2023-01-10 11:00:00,161.67,161.88,161.64,161.81,3979.0,155.7358,155.9381,155.7069,155.8706,3979.0
2023-01-10 11:10:00,161.8,162.07,161.75,161.9,7418.0,155.861,156.1211,155.8128,155.9573,7418.0
2023-01-10 11:20:00,161.92,162.05,161.62,161.75,7082.0,155.9766,156.1018,155.6876,155.8128,7082.0
2023-01-10 11:30:00,161.87,161.87,161.47,161.47,71064.0,155.9284,155.9284,155.5431,155.5431,71064.0
2023-01-10 11:40:00,161.5,161.52,161.22,161.42,32428.0,155.572,155.5913,155.3023,155.495,32428.0
2023-01-10 11:50:00,161.41,161.68,161.3,161.45,61656.0,155.4853,155.7454,155.3794,155.5239,61656.0
2023-01-10 12:00:00,161.32,161.38,161.0,161.11,10632.0,155.3986,155.4564,155.0904,155.1963,10632.0
2023-01-10 12:10:00,161.14,161.25,160.61,160.61,16024.0,155.2252,155.3312,154.7147,154.7147,16024.0
2023-01-10 12:20:00,160.58,160.69,160.38,160.39,15803.0,154.6858,154.7917,154.4931,154.5028,15803.0
2023-01-10 12:30:00,160.36,160.66,160.34,160.49,19025.0,154.4739,154.7628,154.4546,154.5991,19025.0
2023-01-10 12:40:00,160.48,160.52,160.23,160.27,12819.0,154.5895,154.628,154.3486,154.3872,12819.0
2023-01-10 12:50:00,160.27,160.42,160.24,160.38,9307.0,154.3872,154.5317,154.3583,154.4931,9307.0
2023-01-10 13:00:00,160.34,160.72,160.31,160.67,6411.0,154.4546,154.8206,154.4257,154.7725,6411.0
2023-01-10 13:10:00,160.67,160.71,160.43,160.45,5429.0,154.7725,154.811,154.5413,154.5606,5429.0
2023-01-10 13:20:00,160.41,160.57,160.38,160.52,6627.0,154.522,154.6762,154.4931,154.628,6627.0
2023-01-10 13:30:00,160.56,160.96,160.56,160.88,8623.0,154.6665,155.0518,154.6665,154.9748,8623.0
2023-01-10 13:40:00,160.93,160.95,160.64,160.81,3504.0,155.0229,155.0422,154.7436,154.9073,3504.0
2023-01-10 13:50:00,160.84,160.85,160.55,160.75,10867.0,154.9362,154.9459,154.6569,154.8495,10867.0
2023-01-10 14:00:00,160.75,160.9,160.67,160.78,7069.0,154.8495,154.994,154.7725,154.8784,7069.0
2023-01-10 14:10:00,160.8,161.16,160.77,161.16,16661.0,154.8977,155.2445,154.8688,155.2445,16661.0
2023-01-10 14:20:00,161.19,161.33,161.02,161.17,11577.0,155.2734,155.4083,155.1096,155.2541,11577.0
2023-01-10 14:30:00,161.24,161.31,160.97,160.99,10559.0,155.3216,155.389,155.0615,155.0807,10559.0
2023-01-10 14:40:00,160.93,161.01,160.7,160.72,11302.0,155.0229,155.1,154.8014,154.8206,11302.0
2023-01-10 14:50:00,160.66,160.96,160.66,160.86,27840.0,154.7628,155.0518,154.7628,154.9555,27840.0
2023-01-10 15:00:00,160.92,160.92,160.13,160.82,152017.0,155.0133,155.0133,154.2523,154.917,152017.0
2023-01-10 15:10:00,160.85,161.05,160.7,160.89,12674.0,154.9459,155.1385,154.8014,154.9844,12674.0
2023-01-10 15:20:00,160.87,160.87,160.52,160.52,19465.0,154.9651,154.9651,154.628,154.628,19465.0
2023-01-10 15:30:00,160.52,160.56,160.37,160.4,25655.0,154.628,154.6665,154.4835,154.5124,25655.0
2023-01-10 15:40:00,160.39,160.64,160.29,160.57,33169.0,154.5028,154.7436,154.4064,154.6762,33169.0
2023-01-10 15:50:00,160.56,160.84,160.3,160.39,184763.0,154.6665,154.9362,154.4161,154.5028,184763.0
2023-01-11 09:30:00,160.89,161.21,160.46,160.82,24245.0,154.9844,155.2927,154.5702,154.917,24245.0
2023-01-11 09:40:00,161.15,161.74,161.03,161.47,11012.0,155.2349,155.8032,155.1193,155.5431,11012.0
2023-01-11 09:50:00,161.46,161.79,161.28,161.48,17528.0,155.5335,155.8514,155.3601,155.5528,17528.0
2023-01-11 10:00:00,161.52,162.09,161.48,161.75,12576.0,155.5913,156.1404,155.5528,155.8128,12576.0
2023-01-11 10:10:00,161.84,161.98,161.51,161.59,40250.0,155.8995,156.0344,155.5816,155.6587,40250.0
2023-01-11 10:20:00,161.5,161.71,161.18,161.41,12886.0,155.572,155.7743,155.2638,155.4853,12886.0
2023-01-11 10:30:00,161.48,161.75,161.21,161.62,66225.0,155.5528,155.8128,155.2927,155.6876,66225.0
2023-01-11 10:40:00,161.74,162.13,161.74,162.03,6653.0,155.8032,156.1789,155.8032,156.0826,6653.0
2023-01-11 10:50:00,162.0,162.11,161.78,161.78,18792.0,156.0537,156.1596,155.8417,155.8417,18792.0
2023-01-11 11:00:00,161.81,161.85,161.58,161.58,5304.0,155.8706,155.9092,155.6491,155.6491,5304.0
2023-01-11 11:10:00,161.56,161.85,161.55,161.78,7507.0,155.6298,155.9092,155.6202,155.8417,7507.0
2023-01-11 11:20:00,161.84,161.9,161.71,161.84,7627.0,155.8995,155.9573,155.7743,155.8995,7627.0
2023-01-11 11:30:00,161.88,161.99,161.67,161.68,3906.0,155.9381,156.044,155.7358,155.7454,3906.0
2023-01-11 11:40:00,161.65,162.12,161.65,162.02,33537.0,155.7165,156.1693,155.7165,156.0729,33537.0
2023-01-11 11:50:00,162.07,162.34,162.06,162.27,9348.0,156.1211,156.3812,156.1115,156.3138,9348.0
2023-01-11 12:00:00,162.27,162.59,162.25,162.54,8204.0,156.3138,156.622,156.2945,156.5738,8204.0
2023-01-11 12:10:00,162.56,162.8,162.45,162.45,75629.0,156.5931,156.8243,156.4871,156.4871,75629.0
2023-01-11 12:20:00,162.42,162.63,162.17,162.34,45637.0,156.4582,156.6605,156.2174,156.3812,45637.0
2023-01-11 12:30:00,162.3,162.71,162.21,162.71,19870.0,156.3427,156.7376,156.256,156.7376,19870.0
2023-01-11 12:40:00,162.69,162.75,162.34,162.64,52087.0,156.7183,156.7761,156.3812,156.6702,52087.0
2023-01-11 12:50:00,162.64,162.76,162.57,162.7,7268.0,156.6702,156.7858,156.6027,156.728,7268.0
2023-01-11 13:00:00,162.7,162.81,162.5,162.6,9840.0,156.728,156.8339,156.5353,156.6316,9840.0
2023-01-11 13:10:00,162.66,162.93,162.5,162.73,11444.0,156.6894,156.9495,156.5353,156.7569,11444.0
2023-01-11 13:20:00,162.65,162.9,162.57,162.85,6049.0,156.6798,156.9206,156.6027,156.8725,6049.0
2023-01-11 13:30:00,162.84,162.91,162.7,162.75,6111.0,156.8628,156.9303,156.728,156.7761,6111.0
2023-01-11 13:40:00,162.79,162.9,162.63,162.64,9566.0,156.8147,156.9206,156.6605,156.6702,9566.0
2023-01-11 13:50:00,162.6,162.69,162.28,162.69,14609.0,156.6316,156.7183,156.3234,156.7183,14609.0
2023-01-11 14:00:00,162.69,162.78,162.56,162.73,14124.0,156.7183,156.805,156.5931,156.7569,14124.0
2023-01-11 14:10:00,162.78,162.88,162.61,162.83,13608.0,156.805,156.9014,156.6413,156.8532,13608.0
2023-01-11 14:20:00,162.83,162.91,162.74,162.86,7410.0,156.8532,156.9303,156.7665,156.8821,7410.0
2023-01-11 14:30:00,162.9,163.22,162.88,163.22,13695.0,156.9206,157.2289,156.9014,157.2289,13695.0
2023-01-11 14:40:00,163.2,163.46,163.15,163.46,19392.0,157.2096,157.4601,157.1615,157.4601,19392.0
2023-01-11 14:50:00,163.46,163.47,163.26,163.47,17667.0,157.4601,157.4697,157.2674,157.4697,17667.0
2023-01-11 15:00:00,163.46,163.91,163.45,163.91,18927.0,157.4601,157.8936,157.4504,157.8936,18927.0
2023-01-11 15:10:00,163.91,163.92,163.55,163.78,23232.0,157.8936,157.9032,157.5468,157.7683,23232.0
2023-01-11 15:20:00,163.82,163.96,163.72,163.76,42128.0,157.8069,157.9417,157.7105,157.7491,42128.0
2023-01-11 15:30:00,163.75,163.81,163.5,163.51,30307.0,157.7394,157.7972,157.4986,157.5082,30307.0
2023-01-11 15:40:00,163.5,163.74,163.46,163.69,28277.0,157.4986,157.7298,157.4601,157.6816,28277.0
2023-01-11 15:50:00,163.69,164.18,163.52,164.09,147427.0,157.6816,158.1536,157.5179,158.0669,147427.0
2023-01-12 09:30:00,165.64,165.79,164.58,165.0,37726.0,159.5601,159.7045,158.539,158.9435,37726.0
2023-01-12 09:40:00,164.98,165.01,164.29,164.53,36035.0,158.9243,158.9532,158.2596,158.4908,36035.0
2023-01-12 09:50:00,164.55,165.62,164.55,165.62,45334.0,158.5101,159.5408,158.5101,159.5408,45334.0
2023-01-12 10:00:00,165.63,165.81,165.17,165.44,24087.0,159.5504,159.7238,159.1073,159.3674,24087.0
2023-01-12 10:10:00,165.49,166.37,165.32,165.87,37426.0,159.4156,160.2633,159.2518,159.7816,37426.0
2023-01-12 10:20:00,166.06,166.4,166.0,166.04,23350.0,159.9646,160.2922,159.9068,159.9454,23350.0
2023-01-12 10:30:00,166.03,166.5,165.84,166.5,16462.0,159.9357,160.3885,159.7527,160.3885,16462.0
2023-01-12 10:40:00,166.45,166.5,165.59,165.8,17179.0,160.3403,160.3885,159.5119,159.7142,17179.0
2023-01-12 10:50:00,165.8,166.25,165.69,165.97,26003.0,159.7142,160.1477,159.6082,159.8779,26003.0
2023-01-12 11:00:00,165.97,166.01,165.56,165.64,16463.0,159.8779,159.9165,159.483,159.5601,16463.0
2023-01-12 11:10:00,165.69,165.9,165.41,165.41,19331.0,159.6082,159.8105,159.3385,159.3385,19331.0
2023-01-12 11:20:00,165.55,165.55,164.93,164.99,30250.0,159.4734,159.4734,158.8761,158.9339,30250.0
2023-01-12 11:30:00,164.88,164.88,164.51,164.79,8619.0,158.828,158.828,158.4715,158.7413,8619.0
2023-01-12 11:40:00,164.74,165.15,164.69,164.9,100636.0,158.6931,159.088,158.6449,158.8472,100636.0
2023-01-12 11:50:00,164.92,165.38,164.92,165.26,9645.0,158.8665,159.3096,158.8665,159.194,9645.0
2023-01-12 12:00:00,165.25,165.41,165.15,165.32,9093.0,159.1844,159.3385,159.088,159.2518,9093.0
2023-01-12 12:10:00,165.32,165.59,165.25,165.57,13338.0,159.2518,159.5119,159.1844,159.4926,13338.0
2023-01-12 12:20:00,165.64,165.87,165.62,165.87,18051.0,159.5601,159.7816,159.5408,159.7816,18051.0
2023-01-12 12:30:00,165.86,165.86,165.58,165.59,13695.0,159.772,159.772,159.5023,159.5119,13695.0
2023-01-12 12:40:00,165.56,165.79,165.56,165.76,6067.0,159.483,159.7045,159.483,159.6757,6067.0
2023-01-12 12:50:00,165.75,165.87,165.74,165.79,5597.0,159.666,159.7816,159.6564,159.7045,5597.0
2023-01-12 13:00:00,165.74,165.85,165.58,165.63,5403.0,159.6564,159.7623,159.5023,159.5504,5403.0
2023-01-12 13:10:00,165.59,165.85,165.58,165.85,9059.0,159.5119,159.7623,159.5023,159.7623,9059.0
2023-01-12 13:20:00,165.9,165.93,165.05,165.13,15910.0,159.8105,159.8394,158.9917,159.0688,15910.0
2023-01-12 13:30:00,165.12,165.51,164.92,165.43,4851.0,159.0591,159.4348,158.8665,159.3578,4851.0
2023-01-12 13:40:00,165.47,165.71,165.44,165.57,8250.0,159.3963,159.6275,159.3674,159.4926,8250.0
2023-01-12 13:50:00,165.57,165.81,165.55,165.71,18302.0,159.4926,159.7238,159.4734,159.6275,18302.0
2023-01-12 14:00:00,165.78,165.99,165.72,165.78,13967.0,159.6949,159.8972,159.6371,159.6949,13967.0
2023-01-12 14:10:00,165.8,165.92,165.59,165.91,11342.0,159.7142,159.8298,159.5119,159.8201,11342.0
2023-01-12 14:20:00,165.91,165.96,165.6,165.6,5402.0,159.8201,159.8683,159.5215,159.5215,5402.0
2023-01-12 14:30:00,165.6,165.67,165.49,165.53,5750.0,159.5215,159.589,159.4156,159.4541,5750.0
2023-01-12 14:40:00,165.56,165.56,165.19,165.19,8669.0,159.483,159.483,159.1266,159.1266,8669.0
2023-01-12 14:50:00,165.19,165.22,164.92,165.22,8670.0,159.1266,159.1555,158.8665,159.1555,8670.0
2023-01-12 15:00:00,165.18,165.33,165.03,165.06,34907.0,159.1169,159.2614,158.9724,159.0013,34907.0
2023-01-12 15:10:00,165.06,165.08,164.84,164.93,42351.0,159.0013,159.0206,158.7894,158.8761,42351.0
2023-01-12 15:20:00,164.96,165.23,164.88,165.09,12171.0,158.905,159.1651,158.828,159.0302,12171.0
2023-01-12 15:30:00,165.12,165.24,165.08,165.18,17442.0,159.0591,159.1747,159.0206,159.1169,17442.0
2023-01-12 15:40:00,165.2,165.26,165.0,165.04,39327.0,159.1362,159.194,158.9435,158.9821,39327.0
2023-01-12 15:50:00,165.05,165.27,164.64,164.71,181107.0,158.9917,159.2036,158.5968,158.6642,181107.0
2023-01-13 09:30:00,163.95,164.22,163.51,163.86,44249.0,157.9321,158.1922,157.5082,157.8454,44249.0
2023-01-13 09:40:00,163.85,164.24,163.31,164.08,17608.0,157.8358,158.2114,157.3156,158.0573,17608.0
2023-01-13 09:50:00,164.16,164.5,164.16,164.27,11017.0,158.1344,158.4619,158.1344,158.2403,11017.0
2023-01-13 10:00:00,164.26,164.75,164.26,164.46,10249.0,158.2307,158.7027,158.2307,158.4234,10249.0
2023-01-13 10:10:00,164.46,164.7,164.39,164.52,15409.0,158.4234,158.6546,158.3559,158.4812,15409.0
2023-01-13 10:20:00,164.46,164.9,164.43,164.86,10276.0,158.4234,158.8472,158.3945,158.8087,10276.0
2023-01-13 10:30:00,164.83,164.91,164.33,164.34,11073.0,158.7798,158.8568,158.2981,158.3078,11073.0
2023-01-13 10:40:00,164.38,164.64,164.27,164.55,7972.0,158.3463,158.5968,158.2403,158.5101,7972.0
2023-01-13 10:50:00,164.49,164.52,163.93,164.05,27299.0,158.4523,158.4812,157.9128,158.0284,27299.0
2023-01-13 11:00:00,164.06,164.11,163.67,163.69,30535.0,158.038,158.0862,157.6624,157.6816,30535.0
2023-01-13 11:10:00,163.66,163.77,163.5,163.68,14037.0,157.6527,157.7587,157.4986,157.672,14037.0
2023-01-13 11:20:00,163.63,164.22,163.63,163.93,16401.0,157.6238,158.1922,157.6238,157.9128,16401.0
2023-01-13 11:30:00,163.88,164.1,163.79,163.95,19935.0,157.8647,158.0766,157.778,157.9321,19935.0
2023-01-13 11:40:00,163.94,164.05,163.79,163.96,22130.0,157.9225,158.0284,157.778,157.9417,22130.0
2023-01-13 11:50:00,163.97,164.16,163.83,164.16,16840.0,157.9514,158.1344,157.8165,158.1344,16840.0
2023-01-13 12:00:00,164.12,164.17,163.74,163.87,13733.0,158.0958,158.144,157.7298,157.855,13733.0
2023-01-13 12:10:00,163.88,164.35,163.88,164.28,15869.0,157.8647,158.3174,157.8647,158.25,15869.0
2023-01-13 12:20:00,164.27,164.42,164.14,164.33,7249.0,158.2403,158.3848,158.1151,158.2981,7249.0
2023-01-13 12:30:00,164.34,164.34,163.95,163.97,5598.0,158.3078,158.3078,157.9321,157.9514,5598.0
2023-01-13 12:40:00,163.97,164.34,163.97,164.11,15974.0,157.9514,158.3078,157.9514,158.0862,15974.0
2023-01-13 12:50:00,164.11,164.12,163.87,163.9,9029.0,158.0862,158.0958,157.855,157.8839,9029.0
2023-01-13 13:00:00,163.9,163.93,163.72,163.86,20427.0,157.8839,157.9128,157.7105,157.8454,20427.0
2023-01-13 13:10:00,163.88,164.02,163.56,163.57,26859.0,157.8647,157.9995,157.5564,157.566,26859.0
2023-01-13 13:20:00,163.58,163.58,163.18,163.4,19850.0,157.5757,157.5757,157.1904,157.4023,19850.0
2023-01-13 13:30:00,163.45,163.69,163.41,163.62,41241.0,157.4504,157.6816,157.4119,157.6142,41241.0
2023-01-13 13:40:00,163.65,164.13,163.63,164.07,10902.0,157.6431,158.1055,157.6238,158.0477,10902.0
2023-01-13 13:50:00,164.1,164.33,164.06,164.31,10281.0,158.0766,158.2981,158.038,158.2789,10281.0
2023-01-13 14:00:00,164.33,164.45,164.27,164.3,8422.0,158.2981,158.4137,158.2403,158.2692,8422.0
2023-01-13 14:10:00,164.3,164.32,164.19,164.19,24141.0,158.2692,158.2885,158.1633,158.1633,24141.0
2023-01-13 14:20:00,164.19,164.19,164.04,164.15,8618.0,158.1633,158.1633,158.0188,158.1247,8618.0
2023-01-13 14:30:00,164.2,164.36,164.1,164.26,12585.0,158.1729,158.327,158.0766,158.2307,12585.0
2023-01-13 14:40:00,164.23,164.52,164.14,164.49,38136.0,158.2018,158.4812,158.1151,158.4523,38136.0
2023-01-13 14:50:00,164.5,164.61,164.34,164.36,12035.0,158.4619,158.5679,158.3078,158.327,12035.0
2023-01-13 15:00:00,164.34,164.56,164.31,164.53,8094.0,158.3078,158.5197,158.2789,158.4908,8094.0
2023-01-13 15:10:00,164.53,164.66,164.46,164.58,12819.0,158.4908,158.616,158.4234,158.539,12819.0
2023-01-13 15:20:00,164.58,164.68,164.57,164.64,13248.0,158.539,158.6353,158.5293,158.5968,13248.0
2023-01-13 15:30:00,164.64,165.07,164.6,165.06,20869.0,158.5968,159.011,158.5582,159.0013,20869.0
2023-01-13 15:40:00,165.11,165.11,164.53,164.64,48030.0,159.0495,159.0495,158.4908,158.5968,48030.0
2023-01-13 15:50:00,164.6,164.85,164.34,164.44,137821.0,158.5582,158.7991,158.3078,158.4041,137821.0
2023-01-17 09:30:00,164.37,164.82,162.82,163.61,33281.0,158.3367,158.7702,156.8436,157.6046,33281.0
2023-01-17 09:40:00,163.64,164.05,163.12,163.38,41198.0,157.6335,158.0284,157.1326,157.383,41198.0
2023-01-17 09:50:00,163.4,163.81,163.34,163.81,27268.0,157.4023,157.7972,157.3445,157.7972,27268.0
2023-01-17 10:00:00,163.68,164.33,163.68,163.91,20489.0,157.672,158.2981,157.672,157.8936,20489.0
2023-01-17 10:10:00,163.95,164.03,163.55,163.61,22933.0,157.9321,158.0092,157.5468,157.6046,22933.0
2023-01-17 10:20:00,163.62,163.86,163.59,163.63,16794.0,157.6142,157.8454,157.5853,157.6238,16794.0
2023-01-17 10:30:00,163.65,163.87,163.04,163.06,24174.0,157.6431,157.855,157.0555,157.0748,24174.0
2023-01-17 10:40:00,163.05,163.13,162.7,163.04,13306.0,157.0651,157.1422,156.728,157.0555,13306.0
2023-01-17 10:50:00,163.03,163.03,162.67,162.96,14369.0,157.0459,157.0459,156.6991,156.9784,14369.0
2023-01-17 11:00:00,162.92,162.99,162.71,162.75,10077.0,156.9399,157.0073,156.7376,156.7761,10077.0
2023-01-17 11:10:00,162.72,162.84,162.55,162.61,69765.0,156.7472,156.8628,156.5835,156.6413,69765.0
2023-01-17 11:20:00,162.61,163.11,162.38,163.03,36085.0,156.6413,157.1229,156.4197,157.0459,36085.0
2023-01-17 11:30:00,162.99,163.25,162.89,163.19,13561.0,157.0073,157.2578,156.911,157.2,13561.0
2023-01-17 11:40:00,163.19,163.68,163.17,163.65,17395.0,157.2,157.672,157.1807,157.6431,17395.0
2023-01-17 11:50:00,163.64,163.71,163.51,163.51,8194.0,157.6335,157.7009,157.5082,157.5082,8194.0
2023-01-17 12:00:00,163.55,163.72,163.48,163.48,9552.0,157.5468,157.7105,157.4793,157.4793,9552.0
2023-01-17 12:10:00,163.47,163.49,163.24,163.31,7258.0,157.4697,157.489,157.2481,157.3156,7258.0
2023-01-17 12:20:00,163.28,163.3,162.95,162.97,8977.0,157.2867,157.3059,156.9688,156.9881,8977.0
2023-01-17 12:30:00,162.93,163.28,162.93,163.18,8677.0,156.9495,157.2867,156.9495,157.1904,8677.0
2023-01-17 12:40:00,163.23,163.3,163.05,163.12,8779.0,157.2385,157.3059,157.0651,157.1326,8779.0
2023-01-17 12:50:00,163.09,163.16,162.7,162.74,6463.0,157.1037,157.1711,156.728,156.7665,6463.0
2023-01-17 13:00:00,162.76,162.89,162.76,162.8,7225.0,156.7858,156.911,156.7858,156.8243,7225.0
2023-01-17 13:10:00,162.77,162.77,162.58,162.64,7676.0,156.7954,156.7954,156.6124,156.6702,7676.0
2023-01-17 13:20:00,162.63,162.69,162.49,162.5,9832.0,156.6605,156.7183,156.5257,156.5353,9832.0
2023-01-17 13:30:00,162.54,162.64,162.5,162.62,27919.0,156.5738,156.6702,156.5353,156.6509,27919.0
2023-01-17 13:40:00,162.75,162.76,162.6,162.74,14826.0,156.7761,156.7858,156.6316,156.7665,14826.0
2023-01-17 13:50:00,162.82,162.82,162.43,162.44,5682.0,156.8436,156.8436,156.4679,156.4775,5682.0
2023-01-17 14:00:00,162.47,162.77,162.41,162.77,7027.0,156.5064,156.7954,156.4486,156.7954,7027.0
2023-01-17 14:10:00,162.75,162.75,162.16,162.27,15188.0,156.7761,156.7761,156.2078,156.3138,15188.0
2023-01-17 14:20:00,162.25,162.41,162.09,162.22,12321.0,156.2945,156.4486,156.1404,156.2656,12321.0
2023-01-17 14:30:00,162.25,162.7,162.25,162.6,15814.0,156.2945,156.728,156.2945,156.6316,15814.0
2023-01-17 14:40:00,162.59,162.92,162.54,162.92,17862.0,156.622,156.9399,156.5738,156.9399,17862.0
2023-01-17 14:50:00,162.92,163.01,162.56,162.58,35745.0,156.9399,157.0266,156.5931,156.6124,35745.0
2023-01-17 15:00:00,162.55,162.84,162.48,162.55,16413.0,156.5835,156.8628,156.516,156.5835,16413.0
2023-01-17 15:10:00,162.56,162.57,162.31,162.43,20541.0,156.5931,156.6027,156.3523,156.4679,20541.0
2023-01-17 15:20:00,162.42,162.53,162.28,162.46,24642.0,156.4582,156.5642,156.3234,156.4968,24642.0
2023-01-17 15:30:00,162.46,162.53,162.31,162.38,50730.0,156.4968,156.5642,156.3523,156.4197,50730.0
2023-01-17 15:40:00,162.37,162.38,162.07,162.21,36922.0,156.4101,156.4197,156.1211,156.256,36922.0
2023-01-17 15:50:00,162.2,162.42,162.06,162.41,177979.0,156.2463,156.4582,156.1115,156.4486,177979.0
2023-01-18 09:30:00,162.88,163.14,162.39,162.88,36562.0,156.9014,157.1518,156.4293,156.9014,36562.0
2023-01-18 09:40:00,163.02,163.22,162.68,162.86,13532.0,157.0362,157.2289,156.7087,156.8821,13532.0
2023-01-18 09:50:00,162.85,162.96,162.65,162.71,10141.0,156.8725,156.9784,156.6798,156.7376,10141.0
2023-01-18 10:00:00,162.72,162.95,162.49,162.5,12421.0,156.7472,156.9688,156.5257,156.5353,12421.0
2023-01-18 10:10:00,162.5,162.78,162.4,162.49,25013.0,156.5353,156.805,156.439,156.5257,25013.0
2023-01-18 10:20:00,162.49,162.56,162.02,162.18,12262.0,156.5257,156.5931,156.0729,156.2271,12262.0
2023-01-18 10:30:00,162.15,162.3,162.08,162.15,41502.0,156.1982,156.3427,156.1307,156.1982,41502.0
2023-01-18 10:40:00,162.13,162.28,161.69,161.73,37317.0,156.1789,156.3234,155.755,155.7936,37317.0
2023-01-18 10:50:00,161.62,161.7,161.09,161.26,11425.0,155.6876,155.7647,155.1771,155.3408,11425.0
2023-01-18 11:00:00,161.24,161.43,160.65,160.74,16466.0,155.3216,155.5046,154.7532,154.8399,16466.0
2023-01-18 11:10:00,160.75,160.76,160.32,160.36,14146.0,154.8495,154.8592,154.4353,154.4739,14146.0
2023-01-18 11:20:00,160.36,160.37,160.08,160.1,12790.0,154.4739,154.4835,154.2041,154.2234,12790.0
2023-01-18 11:30:00,160.09,160.14,159.88,159.94,14099.0,154.2138,154.2619,154.0115,154.0693,14099.0
2023-01-18 11:40:00,159.88,160.0,159.53,159.8,27573.0,154.0115,154.1271,153.6743,153.9344,27573.0
2023-01-18 11:50:00,159.74,159.85,159.18,159.49,8971.0,153.8766,153.9826,153.3372,153.6358,8971.0
2023-01-18 12:00:00,159.56,159.64,159.1,159.16,34873.0,153.7032,153.7803,153.2601,153.3179,34873.0
2023-01-18 12:10:00,159.15,159.29,159.11,159.21,16396.0,153.3083,153.4431,153.2697,153.3661,16396.0
2023-01-18 12:20:00,159.22,159.4,158.86,158.88,19940.0,153.3757,153.5491,153.0289,153.0482,19940.0
2023-01-18 12:30:00,158.86,159.08,158.77,158.97,10745.0,153.0289,153.2408,152.9422,153.1349,10745.0
2023-01-18 12:40:00,158.88,159.1,158.87,159.08,13624.0,153.0482,153.2601,153.0386,153.2408,13624.0
2023-01-18 12:50:00,159.03,159.06,158.74,159.0,11862.0,153.1927,153.2216,152.9133,153.1638,11862.0
2023-01-18 13:00:00,159.0,159.04,158.56,158.56,9028.0,153.1638,153.2023,152.7399,152.7399,9028.0
2023-01-18 13:10:00,158.54,158.56,158.31,158.45,9943.0,152.7207,152.7399,152.4991,152.634,9943.0
2023-01-18 13:20:00,158.42,158.82,158.26,158.81,14124.0,152.6051,152.9904,152.4509,152.9808,14124.0
2023-01-18 13:30:00,158.77,159.18,158.76,159.16,43093.0,152.9422,153.3372,152.9326,153.3179,43093.0
2023-01-18 13:40:00,159.16,159.19,158.9,158.98,6676.0,153.3179,153.3468,153.0675,153.1445,6676.0
2023-01-18 13:50:00,159.0,159.19,158.86,158.95,7134.0,153.1638,153.3468,153.0289,153.1156,7134.0
2023-01-18 14:00:00,159.01,159.04,158.75,158.75,13754.0,153.1734,153.2023,152.923,152.923,13754.0
2023-01-18 14:10:00,158.72,158.88,158.55,158.56,9637.0,152.8941,153.0482,152.7303,152.7399,9637.0
2023-01-18 14:20:00,158.58,158.72,158.47,158.72,9762.0,152.7592,152.8941,152.6532,152.8941,9762.0
2023-01-18 14:30:00,158.69,158.93,158.62,158.66,13370.0,152.8652,153.0964,152.7977,152.8363,13370.0
2023-01-18 14:40:00,158.61,158.74,158.56,158.59,13054.0,152.7881,152.9133,152.7399,152.7688,13054.0
2023-01-18 14:50:00,158.6,158.6,158.37,158.47,13006.0,152.7785,152.7785,152.5569,152.6532,13006.0
2023-01-18 15:00:00,158.38,158.48,158.13,158.43,16891.0,152.5665,152.6629,152.3257,152.6147,16891.0
2023-01-18 15:10:00,158.43,158.61,158.26,158.3,19737.0,152.6147,152.7881,152.4509,152.4895,19737.0
2023-01-18 15:20:00,158.31,158.49,158.15,158.16,21155.0,152.4991,152.6725,152.345,152.3546,21155.0
2023-01-18 15:30:00,158.16,158.29,157.92,157.94,35047.0,152.3546,152.4798,152.1234,152.1427,35047.0
2023-01-18 15:40:00,157.93,157.93,157.5,157.5,39611.0,152.1331,152.1331,151.7188,151.7188,39611.0
2023-01-18 15:50:00,157.47,157.7,157.31,157.56,140002.0,151.6899,151.9115,151.5358,151.7766,140002.0
2023-01-19 09:30:00,156.37,156.92,155.32,155.35,52082.0,150.6303,151.1601,149.6189,149.6478,52082.0
2023-01-19 09:40:00,155.35,155.63,154.84,154.85,27414.0,149.6478,149.9175,149.1565,149.1661,27414.0
2023-01-19 09:50:00,154.74,154.89,154.2,154.51,25587.0,149.0601,149.2046,148.54,148.8386,25587.0
2023-01-19 10:00:00,154.43,155.49,154.43,155.34,70263.0,148.7615,149.7826,148.7615,149.6381,70263.0
2023-01-19 10:10:00,155.08,155.42,154.53,155.21,19169.0,149.3877,149.7152,148.8579,149.5129,19169.0
2023-01-19 10:20:00,155.21,155.21,154.85,155.02,31274.0,149.5129,149.5129,149.1661,149.3299,31274.0
2023-01-19 10:30:00,154.92,154.95,154.35,154.37,22093.0,149.2335,149.2624,148.6845,148.7037,22093.0
2023-01-19 10:40:00,154.38,154.57,154.14,154.14,21298.0,148.7134,148.8964,148.4822,148.4822,21298.0
2023-01-19 10:50:00,154.16,154.16,153.73,153.87,9354.0,148.5014,148.5014,148.0872,148.2221,9354.0
2023-01-19 11:00:00,153.91,154.04,153.7,154.01,16749.0,148.2606,148.3858,148.0583,148.3569,16749.0
2023-01-19 11:10:00,154.01,154.07,153.47,153.55,22732.0,148.3569,148.4147,147.8368,147.9138,22732.0
2023-01-19 11:20:00,153.48,153.74,153.08,153.18,45728.0,147.8464,148.0969,147.4611,147.5574,45728.0
2023-01-19 11:30:00,153.15,153.32,153.02,153.15,19456.0,147.5285,147.6923,147.4033,147.5285,19456.0
2023-01-19 11:40:00,153.17,153.17,152.67,152.89,18100.0,147.5478,147.5478,147.0661,147.2781,18100.0
2023-01-19 11:50:00,152.87,152.9,152.68,152.74,10066.0,147.2588,147.2877,147.0758,147.1336,10066.0
2023-01-19 12:00:00,152.78,152.92,152.74,152.8,19620.0,147.1721,147.307,147.1336,147.1914,19620.0
2023-01-19 12:10:00,152.83,153.23,152.82,153.09,10974.0,147.2203,147.6056,147.2106,147.4707,10974.0
2023-01-19 12:20:00,153.06,153.12,152.8,152.82,23408.0,147.4418,147.4996,147.1914,147.2106,23408.0
2023-01-19 12:30:00,152.86,153.0,152.72,152.86,13004.0,147.2492,147.384,147.1143,147.2492,13004.0
2023-01-19 12:40:00,152.88,153.18,152.75,153.03,13573.0,147.2684,147.5574,147.1432,147.4129,13573.0
2023-01-19 12:50:00,153.03,153.14,152.75,153.14,14398.0,147.4129,147.5189,147.1432,147.5189,14398.0
2023-01-19 13:00:00,153.18,153.49,153.11,153.45,24625.0,147.5574,147.856,147.49,147.8175,24625.0
2023-01-19 13:10:00,153.44,153.6,153.25,153.46,29778.0,147.8079,147.962,147.6248,147.8271,29778.0
2023-01-19 13:20:00,153.44,153.56,153.22,153.22,25131.0,147.8079,147.9235,147.5959,147.5959,25131.0
2023-01-19 13:30:00,153.22,153.43,153.11,153.28,29097.0,147.5959,147.7982,147.49,147.6537,29097.0
2023-01-19 13:40:00,153.29,153.37,152.9,152.94,36476.0,147.6634,147.7404,147.2877,147.3262,36476.0
2023-01-19 13:50:00,152.89,152.93,152.63,152.84,22537.0,147.2781,147.3166,147.0276,147.2299,22537.0
2023-01-19 14:00:00,152.87,152.93,152.62,152.84,63651.0,147.2588,147.3166,147.018,147.2299,63651.0
2023-01-19 14:10:00,152.8,153.45,152.68,153.45,115209.0,147.1914,147.8175,147.0758,147.8175,115209.0
2023-01-19 14:20:00,153.5,153.79,153.22,153.23,43836.0,147.8657,148.145,147.5959,147.6056,43836.0
2023-01-19 14:30:00,153.22,153.44,153.12,153.12,31131.0,147.5959,147.8079,147.4996,147.4996,31131.0
2023-01-19 14:40:00,153.17,153.17,152.82,152.84,29900.0,147.5478,147.5478,147.2106,147.2299,29900.0
2023-01-19 14:50:00,152.83,152.88,152.72,152.83,36334.0,147.2203,147.2684,147.1143,147.2203,36334.0
2023-01-19 15:00:00,152.83,153.18,152.6,152.65,35715.0,147.2203,147.5574,146.9987,147.0469,35715.0
2023-01-19 15:10:00,152.66,152.78,152.55,152.67,57256.0,147.0565,147.1721,146.9505,147.0661,57256.0
2023-01-19 15:20:00,152.65,152.66,152.42,152.51,60177.0,147.0469,147.0565,146.8253,146.912,60177.0
2023-01-19 15:30:00,152.53,152.58,152.3,152.57,62565.0,146.9313,146.9794,146.7097,146.9698,62565.0
2023-01-19 15:40:00,152.56,152.69,152.36,152.38,109281.0,146.9602,147.0854,146.7675,146.7868,109281.0
2023-01-19 15:50:00,152.4,152.47,151.58,151.86,479270.0,146.806,146.8735,146.0161,146.2859,479270.0
2023-01-20 09:30:00,152.53,152.67,150.86,152.04,158576.0,146.9313,147.0661,145.3226,146.4593,158576.0
2023-01-20 09:40:00,151.84,152.43,151.81,152.12,27124.0,146.2666,146.8349,146.2377,146.5363,27124.0
2023-01-20 09:50:00,152.13,152.64,151.96,152.47,19540.0,146.5459,147.0372,146.3822,146.8735,19540.0
2023-01-20 10:00:00,152.46,153.64,152.38,153.55,22093.0,146.8638,148.0005,146.7868,147.9138,22093.0
2023-01-20 10:10:00,153.56,153.64,153.06,153.17,33137.0,147.9235,148.0005,147.4418,147.5478,33137.0
2023-01-20 10:20:00,153.19,153.96,153.01,153.92,46168.0,147.567,148.3088,147.3936,148.2702,46168.0
2023-01-20 10:30:00,153.92,154.15,153.84,153.89,22119.0,148.2702,148.4918,148.1932,148.2413,22119.0
2023-01-20 10:40:00,153.92,153.97,153.73,153.94,10607.0,148.2702,148.3184,148.0872,148.2895,10607.0
2023-01-20 10:50:00,154.0,154.33,153.96,154.09,17692.0,148.3473,148.6652,148.3088,148.434,17692.0
2023-01-20 11:00:00,154.11,154.27,154.03,154.27,25809.0,148.4533,148.6074,148.3762,148.6074,25809.0
2023-01-20 11:10:00,154.25,154.44,153.7,153.77,10165.0,148.5881,148.7712,148.0583,148.1258,10165.0
2023-01-20 11:20:00,153.79,153.96,153.62,153.9,11899.0,148.145,148.3088,147.9813,148.251,11899.0
2023-01-20 11:30:00,153.95,154.01,153.65,153.81,15735.0,148.2991,148.3569,148.0102,148.1643,15735.0
2023-01-20 11:40:00,153.81,154.04,153.77,153.94,11766.0,148.1643,148.3858,148.1258,148.2895,11766.0
2023-01-20 11:50:00,153.93,154.08,153.71,153.77,16347.0,148.2799,148.4244,148.068,148.1258,16347.0
2023-01-20 12:00:00,153.75,153.96,153.73,153.77,16916.0,148.1065,148.3088,148.0872,148.1258,16916.0
2023-01-20 12:10:00,153.77,154.15,153.77,154.02,24261.0,148.1258,148.4918,148.1258,148.3666,24261.0
2023-01-20 12:20:00,153.99,154.19,153.93,154.18,27618.0,148.3377,148.5303,148.2799,148.5207,27618.0
2023-01-20 12:30:00,154.2,154.39,154.18,154.32,12485.0,148.54,148.723,148.5207,148.6556,12485.0
2023-01-20 12:40:00,154.33,154.41,154.06,154.09,6262.0,148.6652,148.7423,148.4051,148.434,6262.0
2023-01-20 12:50:00,154.13,154.2,153.7,153.96,12636.0,148.4725,148.54,148.0583,148.3088,12636.0
2023-01-20 13:00:00,153.95,154.33,153.94,154.23,19048.0,148.2991,148.6652,148.2895,148.5689,19048.0
2023-01-20 13:10:00,154.25,154.31,153.94,153.96,11799.0,148.5881,148.6459,148.2895,148.3088,11799.0
2023-01-20 13:20:00,153.89,154.09,153.89,154.04,13697.0,148.2413,148.434,148.2413,148.3858,13697.0
2023-01-20 13:30:00,154.06,154.72,154.06,154.67,14961.0,148.4051,149.0409,148.4051,148.9927,14961.0
2023-01-20 13:40:00,154.72,154.94,154.66,154.91,25753.0,149.0409,149.2528,148.9831,149.2239,25753.0
2023-01-20 13:50:00,154.92,155.03,154.82,154.97,21528.0,149.2335,149.3395,149.1372,149.2817,21528.0
2023-01-20 14:00:00,154.97,155.01,154.74,154.78,13925.0,149.2817,149.3202,149.0601,149.0987,13925.0
2023-01-20 14:10:00,154.78,154.8,154.45,154.45,17342.0,149.0987,149.1179,148.7808,148.7808,17342.0
2023-01-20 14:20:00,154.49,154.74,154.44,154.71,23924.0,148.8193,149.0601,148.7712,149.0312,23924.0
2023-01-20 14:30:00,154.72,154.92,154.71,154.83,15286.0,149.0409,149.2335,149.0312,149.1468,15286.0
2023-01-20 14:40:00,154.83,154.87,154.68,154.71,24457.0,149.1468,149.1854,149.0024,149.0312,24457.0
2023-01-20 14:50:00,154.65,154.84,154.55,154.84,12456.0,148.9735,149.1565,148.8771,149.1565,12456.0
2023-01-20 15:00:00,154.83,155.03,154.79,154.8,21613.0,149.1468,149.3395,149.1083,149.1179,21613.0
2023-01-20 15:10:00,154.82,155.33,154.72,155.27,16758.0,149.1372,149.6285,149.0409,149.5707,16758.0
2023-01-20 15:20:00,155.28,155.29,154.93,155.07,24329.0,149.5803,149.59,149.2432,149.378,24329.0
2023-01-20 15:30:00,155.13,155.14,154.9,155.04,30049.0,149.4358,149.4455,149.2143,149.3491,30049.0
2023-01-20 15:40:00,155.03,155.24,154.95,155.14,39364.0,149.3395,149.5418,149.2624,149.4455,39364.0
2023-01-20 15:50:00,155.17,155.6,155.1,155.47,250039.0,149.4744,149.8886,149.4069,149.7634,250039.0
2023-01-23 09:30:00,155.82,155.92,154.95,155.51,41160.0,150.1005,150.1968,149.2624,149.8019,41160.0
2023-01-23 09:40:00,155.6,156.29,155.58,156.21,13566.0,149.8886,150.5533,149.8693,150.4762,13566.0
2023-01-23 09:50:00,156.23,156.66,156.22,156.49,32443.0,150.4955,150.9097,150.4858,150.7459,32443.0
2023-01-23 10:00:00,156.55,156.93,156.49,156.93,43075.0,150.8037,151.1698,150.7459,151.1698,43075.0
2023-01-23 10:10:00,156.92,157.59,156.85,157.49,31780.0,151.1601,151.8055,151.0927,151.7092,31780.0
2023-01-23 10:20:00,157.49,157.79,157.41,157.64,21439.0,151.7092,151.9982,151.6321,151.8537,21439.0
2023-01-23 10:30:00,157.65,157.85,157.65,157.72,13612.0,151.8633,152.056,151.8633,151.9308,13612.0
2023-01-23 10:40:00,157.7,158.1,157.63,157.96,24362.0,151.9115,152.2968,151.8441,152.162,24362.0
2023-01-23 10:50:00,157.98,158.08,157.75,157.96,11307.0,152.1812,152.2776,151.9597,152.162,11307.0
2023-01-23 11:00:00,157.96,158.35,157.93,158.3,32525.0,152.162,152.5376,152.1331,152.4895,32525.0
2023-01-23 11:10:00,158.28,158.42,158.22,158.4,21663.0,152.4702,152.6051,152.4124,152.5858,21663.0
2023-01-23 11:20:00,158.45,158.52,158.05,158.12,17120.0,152.634,152.7014,152.2487,152.3161,17120.0
2023-01-23 11:30:00,158.18,158.4,158.04,158.23,12097.0,152.3739,152.5858,152.239,152.422,12097.0
2023-01-23 11:40:00,158.25,158.38,158.11,158.26,15273.0,152.4413,152.5665,152.3064,152.4509,15273.0
2023-01-23 11:50:00,158.25,158.43,158.06,158.39,9785.0,152.4413,152.6147,152.2583,152.5762,9785.0
2023-01-23 12:00:00,158.37,158.37,157.61,157.62,8982.0,152.5569,152.5569,151.8248,151.8344,8982.0
2023-01-23 12:10:00,157.58,157.97,157.54,157.96,13962.0,151.7959,152.1716,151.7574,152.162,13962.0
2023-01-23 12:20:00,157.95,158.21,157.9,158.21,8810.0,152.1523,152.4028,152.1042,152.4028,8810.0
2023-01-23 12:30:00,158.2,158.56,158.12,158.56,8472.0,152.3931,152.7399,152.3161,152.7399,8472.0
2023-01-23 12:40:00,158.53,158.56,158.39,158.53,7688.0,152.711,152.7399,152.5762,152.711,7688.0
2023-01-23 12:50:00,158.5,158.9,158.41,158.85,24810.0,152.6821,153.0675,152.5954,153.0193,24810.0
2023-01-23 13:00:00,158.83,159.05,158.76,158.98,13771.0,153.0,153.2119,152.9326,153.1445,13771.0
2023-01-23 13:10:00,159.04,159.15,158.95,159.03,8877.0,153.2023,153.3083,153.1156,153.1927,8877.0
2023-01-23 13:20:00,159.03,159.26,158.86,159.0,13992.0,153.1927,153.4142,153.0289,153.1638,13992.0
2023-01-23 13:30:00,159.06,159.21,158.97,159.21,21491.0,153.2216,153.3661,153.1349,153.3661,21491.0
2023-01-23 13:40:00,159.22,159.32,159.09,159.13,14370.0,153.3757,153.472,153.2505,153.289,14370.0
2023-01-23 13:50:00,159.11,159.11,158.8,158.9,12041.0,153.2697,153.2697,152.9711,153.0675,12041.0
2023-01-23 14:00:00,158.89,158.9,158.53,158.62,11438.0,153.0578,153.0675,152.711,152.7977,11438.0
2023-01-23 14:10:00,158.59,158.62,158.43,158.54,20803.0,152.7688,152.7977,152.6147,152.7207,20803.0
2023-01-23 14:20:00,158.53,158.64,158.11,158.16,17153.0,152.711,152.817,152.3064,152.3546,17153.0
2023-01-23 14:30:00,158.19,158.31,157.94,157.97,12099.0,152.3835,152.4991,152.1427,152.1716,12099.0
2023-01-23 14:40:00,157.97,158.13,157.72,157.87,20652.0,152.1716,152.3257,151.9308,152.0753,20652.0
2023-01-23 14:50:00,157.84,157.98,157.66,157.94,17507.0,152.0464,152.1812,151.873,152.1427,17507.0
2023-01-23 15:00:00,157.98,158.12,157.9,158.08,18188.0,152.1812,152.3161,152.1042,152.2776,18188.0
2023-01-23 15:10:00,158.05,158.45,158.01,158.27,23417.0,152.2487,152.634,152.2101,152.4606,23417.0
2023-01-23 15:20:00,158.28,158.45,157.98,158.04,32720.0,152.4702,152.634,152.1812,152.239,32720.0
2023-01-23 15:30:00,158.05,158.43,157.9,158.35,24914.0,152.2487,152.6147,152.1042,152.5376,24914.0
2023-01-23 15:40:00,158.32,158.78,158.25,158.71,34928.0,152.5087,152.9519,152.4413,152.8844,34928.0
2023-01-23 15:50:00,158.64,159.03,158.54,158.9,117962.0,152.817,153.1927,152.7207,153.0675,117962.0
2023-01-24 09:30:00,159.26,159.26,156.6,156.91,26360.0,153.4142,153.4142,150.8519,151.1505,26360.0
2023-01-24 09:40:00,156.9,157.8,156.77,157.7,21653.0,151.1409,152.0078,151.0156,151.9115,21653.0
2023-01-24 09:50:00,157.75,158.08,157.36,157.38,7852.0,151.9597,152.2776,151.584,151.6032,7852.0
2023-01-24 10:00:00,157.47,157.87,157.33,157.87,7080.0,151.6899,152.0753,151.5551,152.0753,7080.0
2023-01-24 10:10:00,157.78,158.86,157.78,158.56,20935.0,151.9886,153.0289,151.9886,152.7399,20935.0
2023-01-24 10:20:00,158.66,159.35,158.6,159.35,13669.0,152.8363,153.5009,152.7785,153.5009,13669.0
2023-01-24 10:30:00,159.37,159.82,159.21,159.56,18704.0,153.5202,153.9537,153.3661,153.7032,18704.0
2023-01-24 10:40:00,159.51,159.91,159.48,159.83,13434.0,153.6551,154.0404,153.6262,153.9633,13434.0
2023-01-24 10:50:00,159.84,160.0,159.66,160.0,12863.0,153.9729,154.1271,153.7996,154.1271,12863.0
2023-01-24 11:00:00,160.0,160.93,159.97,160.93,43228.0,154.1271,155.0229,154.0982,155.0229,43228.0
2023-01-24 11:10:00,160.93,161.0,160.68,160.72,18362.0,155.0229,155.0904,154.7821,154.8206,18362.0
2023-01-24 11:20:00,160.68,161.25,160.67,161.25,16135.0,154.7821,155.3312,154.7725,155.3312,16135.0
2023-01-24 11:30:00,161.25,161.43,161.09,161.43,34651.0,155.3312,155.5046,155.1771,155.5046,34651.0
2023-01-24 11:40:00,161.46,161.75,161.23,161.71,30123.0,155.5335,155.8128,155.3119,155.7743,30123.0
2023-01-24 11:50:00,161.72,161.97,161.54,161.63,12486.0,155.7839,156.0248,155.6105,155.6972,12486.0
2023-01-24 12:00:00,161.58,161.84,161.3,161.84,10924.0,155.6491,155.8995,155.3794,155.8995,10924.0
2023-01-24 12:10:00,161.9,161.96,161.18,161.48,81916.0,155.9573,156.0151,155.2638,155.5528,81916.0
2023-01-24 12:20:00,161.53,161.53,161.22,161.28,29259.0,155.6009,155.6009,155.3023,155.3601,29259.0
2023-01-24 12:30:00,161.25,161.3,161.07,161.28,13098.0,155.3312,155.3794,155.1578,155.3601,13098.0
2023-01-24 12:40:00,161.28,161.29,160.85,161.02,14757.0,155.3601,155.3697,154.9459,155.1096,14757.0
2023-01-24 12:50:00,160.98,161.46,160.98,161.45,7045.0,155.0711,155.5335,155.0711,155.5239,7045.0
2023-01-24 13:00:00,161.45,161.51,161.18,161.24,6913.0,155.5239,155.5816,155.2638,155.3216,6913.0
2023-01-24 13:10:00,161.28,161.48,161.28,161.47,7359.0,155.3601,155.5528,155.3601,155.5431,7359.0
2023-01-24 13:20:00,161.46,161.47,161.19,161.47,9942.0,155.5335,155.5431,155.2734,155.5431,9942.0
2023-01-24 13:30:00,161.54,161.63,161.46,161.61,15079.0,155.6105,155.6972,155.5335,155.678,15079.0
2023-01-24 13:40:00,161.65,162.52,161.65,162.2,67062.0,155.7165,156.5546,155.7165,156.2463,67062.0
2023-01-24 13:50:00,162.09,162.1,161.75,161.75,8688.0,156.1404,156.15,155.8128,155.8128,8688.0
2023-01-24 14:00:00,161.74,161.8,161.21,161.28,10336.0,155.8032,155.861,155.2927,155.3601,10336.0
2023-01-24 14:10:00,161.28,161.37,161.22,161.24,13106.0,155.3601,155.4468,155.3023,155.3216,13106.0
2023-01-24 14:20:00,161.26,161.47,161.16,161.44,11929.0,155.3408,155.5431,155.2445,155.5142,11929.0
2023-01-24 14:30:00,161.42,161.6,161.38,161.48,8617.0,155.495,155.6683,155.4564,155.5528,8617.0
2023-01-24 14:40:00,161.46,162.01,161.45,161.94,23329.0,155.5335,156.0633,155.5239,155.9959,23329.0
2023-01-24 14:50:00,161.94,162.12,161.88,162.07,10950.0,155.9959,156.1693,155.9381,156.1211,10950.0
2023-01-24 15:00:00,162.06,162.11,161.76,161.77,11794.0,156.1115,156.1596,155.8225,155.8321,11794.0
2023-01-24 15:10:00,161.8,162.0,161.74,161.77,22702.0,155.861,156.0537,155.8032,155.8321,22702.0
2023-01-24 15:20:00,161.73,161.82,161.55,161.78,21091.0,155.7936,155.8803,155.6202,155.8417,21091.0
2023-01-24 15:30:00,161.78,161.79,161.58,161.66,17757.0,155.8417,155.8514,155.6491,155.7261,17757.0
2023-01-24 15:40:00,161.64,161.65,161.23,161.31,46595.0,155.7069,155.7165,155.3119,155.389,46595.0
2023-01-24 15:50:00,161.28,161.83,161.22,161.67,138977.0,155.3601,155.8899,155.3023,155.7358,138977.0
2023-01-25 09:30:00,160.13,160.13,158.18,158.39,50786.0,154.2523,154.2523,152.3739,152.5762,50786.0
2023-01-25 09:40:00,158.38,158.8,158.05,158.5,34794.0,152.5665,152.9711,152.2487,152.6821,34794.0
2023-01-25 09:50:00,158.5,158.69,157.45,157.48,33116.0,152.6821,152.8652,151.6707,151.6996,33116.0
2023-01-25 10:00:00,157.56,158.01,157.33,157.62,15261.0,151.7766,152.2101,151.5551,151.8344,15261.0
2023-01-25 10:10:00,157.59,157.66,157.17,157.17,41502.0,151.8055,151.873,151.401,151.401,41502.0
2023-01-25 10:20:00,157.15,157.4,156.85,157.13,33671.0,151.3817,151.6225,151.0927,151.3624,33671.0
2023-01-25 10:30:00,157.13,157.27,156.42,156.44,24514.0,151.3624,151.4973,150.6785,150.6977,24514.0
2023-01-25 10:40:00,156.42,156.65,156.19,156.34,26137.0,150.6785,150.9,150.4569,150.6014,26137.0
2023-01-25 10:50:00,156.19,156.74,156.08,156.71,17358.0,150.4569,150.9867,150.351,150.9578,17358.0
2023-01-25 11:00:00,156.72,156.94,156.44,156.53,15580.0,150.9675,151.1794,150.6977,150.7844,15580.0
2023-01-25 11:10:00,156.51,157.03,156.42,156.99,11198.0,150.7652,151.2661,150.6785,151.2276,11198.0
2023-01-25 11:20:00,156.97,157.29,156.9,156.95,23576.0,151.2083,151.5165,151.1409,151.189,23576.0
2023-01-25 11:30:00,156.96,157.05,156.8,156.87,12084.0,151.1987,151.2854,151.0445,151.112,12084.0
2023-01-25 11:40:00,156.89,157.13,156.75,157.13,16917.0,151.1312,151.3624,150.9964,151.3624,16917.0
2023-01-25 11:50:00,157.23,157.93,157.23,157.76,12926.0,151.4588,152.1331,151.4588,151.9693,12926.0
2023-01-25 12:00:00,157.81,158.09,157.78,158.03,4851.0,152.0175,152.2872,151.9886,152.2294,4851.0
2023-01-25 12:10:00,158.03,158.37,157.91,158.35,10801.0,152.2294,152.5569,152.1138,152.5376,10801.0
2023-01-25 12:20:00,158.33,158.33,158.14,158.24,10919.0,152.5184,152.5184,152.3353,152.4317,10919.0
2023-01-25 12:30:00,158.35,158.58,158.35,158.5,3695.0,152.5376,152.7592,152.5376,152.6821,3695.0
2023-01-25 12:40:00,158.59,158.88,158.58,158.71,9634.0,152.7688,153.0482,152.7592,152.8844,9634.0
2023-01-25 12:50:00,158.67,158.83,158.62,158.67,11463.0,152.8459,153.0,152.7977,152.8459,11463.0
2023-01-25 13:00:00,158.68,158.92,158.5,158.84,7635.0,152.8555,153.0867,152.6821,153.0097,7635.0
2023-01-25 13:10:00,158.88,159.01,158.79,158.89,7414.0,153.0482,153.1734,152.9615,153.0578,7414.0
2023-01-25 13:20:00,158.88,159.18,158.88,159.18,3669.0,153.0482,153.3372,153.0482,153.3372,3669.0
2023-01-25 13:30:00,159.13,159.17,158.98,159.07,4188.0,153.289,153.3275,153.1445,153.2312,4188.0
2023-01-25 13:40:00,159.09,159.3,159.05,159.3,6925.0,153.2505,153.4528,153.2119,153.4528,6925.0
2023-01-25 13:50:00,159.29,159.34,159.1,159.29,5953.0,153.4431,153.4913,153.2601,153.4431,5953.0
2023-01-25 14:00:00,159.31,159.53,159.22,159.42,4200.0,153.4624,153.6743,153.3757,153.5684,4200.0
2023-01-25 14:10:00,159.47,159.78,159.47,159.57,14668.0,153.6165,153.9152,153.6165,153.7129,14668.0
2023-01-25 14:20:00,159.55,159.66,159.17,159.32,13197.0,153.6936,153.7996,153.3275,153.472,13197.0
2023-01-25 14:30:00,159.28,159.29,159.03,159.26,7313.0,153.4335,153.4431,153.1927,153.4142,7313.0
2023-01-25 14:40:00,159.24,159.45,159.24,159.37,7619.0,153.395,153.5973,153.395,153.5202,7619.0
2023-01-25 14:50:00,159.34,159.44,159.08,159.08,13878.0,153.4913,153.5876,153.2408,153.2408,13878.0
2023-01-25 15:00:00,159.08,159.3,159.03,159.29,14542.0,153.2408,153.4528,153.1927,153.4431,14542.0
2023-01-25 15:10:00,159.3,159.31,158.66,158.8,6444.0,153.4528,153.4624,152.8363,152.9711,6444.0
2023-01-25 15:20:00,158.82,159.01,158.74,159.01,10817.0,152.9904,153.1734,152.9133,153.1734,10817.0
2023-01-25 15:30:00,159.01,159.14,158.84,159.05,23675.0,153.1734,153.2986,153.0097,153.2119,23675.0
2023-01-25 15:40:00,159.04,159.08,158.55,158.85,54239.0,153.2023,153.2408,152.7303,153.0193,54239.0
2023-01-25 15:50:00,158.83,159.15,158.7,159.1,121309.0,153.0,153.3083,152.8748,153.2601,121309.0
2023-01-26 09:30:00,160.49,161.0,160.0,160.71,21521.0,154.5991,155.0904,154.1271,154.811,21521.0
2023-01-26 09:40:00,160.71,160.92,159.31,159.31,22489.0,154.811,155.0133,153.4624,153.4624,22489.0
2023-01-26 09:50:00,159.07,159.59,158.44,158.81,16272.0,153.2312,153.7321,152.6243,152.9808,16272.0
2023-01-26 10:00:00,158.91,158.92,158.52,158.82,8258.0,153.0771,153.0867,152.7014,152.9904,8258.0
2023-01-26 10:10:00,158.83,159.8,158.83,159.7,6814.0,153.0,153.9344,153.0,153.8381,6814.0
2023-01-26 10:20:00,159.81,160.03,159.46,159.85,11160.0,153.944,154.156,153.6069,153.9826,11160.0
2023-01-26 10:30:00,159.74,159.89,159.28,159.31,5329.0,153.8766,154.0211,153.4335,153.4624,5329.0
2023-01-26 10:40:00,159.47,159.77,159.46,159.74,7195.0,153.6165,153.9055,153.6069,153.8766,7195.0
2023-01-26 10:50:00,159.65,159.69,159.07,159.19,7980.0,153.7899,153.8285,153.2312,153.3468,7980.0
2023-01-26 11:00:00,159.19,159.38,159.03,159.19,6747.0,153.3468,153.5298,153.1927,153.3468,6747.0
2023-01-26 11:10:00,159.19,159.48,159.19,159.45,8408.0,153.3468,153.6262,153.3468,153.5973,8408.0
2023-01-26 11:20:00,159.45,159.45,158.99,159.37,12250.0,153.5973,153.5973,153.1541,153.5202,12250.0
2023-01-26 11:30:00,159.39,159.48,159.21,159.32,13910.0,153.5395,153.6262,153.3661,153.472,13910.0
2023-01-26 11:40:00,159.3,159.53,159.19,159.53,9118.0,153.4528,153.6743,153.3468,153.6743,9118.0
2023-01-26 11:50:00,159.6,159.61,159.28,159.51,7914.0,153.7418,153.7514,153.4335,153.6551,7914.0
2023-01-26 12:00:00,159.49,160.04,159.49,160.03,12064.0,153.6358,154.1656,153.6358,154.156,12064.0
2023-01-26 12:10:00,160.07,160.57,160.03,160.33,34773.0,154.1945,154.6762,154.156,154.445,34773.0
2023-01-26 12:20:00,160.31,160.53,160.24,160.34,7779.0,154.4257,154.6376,154.3583,154.4546,7779.0
2023-01-26 12:30:00,160.32,160.66,160.26,160.56,14999.0,154.4353,154.7628,154.3775,154.6665,14999.0
2023-01-26 12:40:00,160.59,160.63,160.37,160.45,13651.0,154.6954,154.734,154.4835,154.5606,13651.0
2023-01-26 12:50:00,160.49,160.82,160.49,160.61,12141.0,154.5991,154.917,154.5991,154.7147,12141.0
2023-01-26 13:00:00,160.64,160.79,160.53,160.69,12266.0,154.7436,154.8881,154.6376,154.7917,12266.0
2023-01-26 13:10:00,160.72,160.74,160.32,160.33,7281.0,154.8206,154.8399,154.4353,154.445,7281.0
2023-01-26 13:20:00,160.33,160.93,160.33,160.86,26398.0,154.445,155.0229,154.445,154.9555,26398.0
2023-01-26 13:30:00,160.91,161.14,160.86,161.07,25852.0,155.0037,155.2252,154.9555,155.1578,25852.0
2023-01-26 13:40:00,161.08,161.28,161.01,161.22,8534.0,155.1674,155.3601,155.1,155.3023,8534.0
2023-01-26 13:50:00,161.15,161.56,160.96,161.38,33101.0,155.2349,155.6298,155.0518,155.4564,33101.0
2023-01-26 14:00:00,161.36,161.41,161.11,161.18,10677.0,155.4372,155.4853,155.1963,155.2638,10677.0
2023-01-26 14:10:00,161.19,161.26,160.95,160.96,11911.0,155.2734,155.3408,155.0422,155.0518,11911.0
2023-01-26 14:20:00,160.96,161.07,160.52,160.56,11608.0,155.0518,155.1578,154.628,154.6665,11608.0
2023-01-26 14:30:00,160.58,161.02,160.45,160.89,12238.0,154.6858,155.1096,154.5606,154.9844,12238.0
2023-01-26 14:40:00,160.92,161.1,160.92,160.93,7097.0,155.0133,155.1867,155.0133,155.0229,7097.0
2023-01-26 14:50:00,160.87,160.97,160.69,160.94,8584.0,154.9651,155.0615,154.7917,155.0326,8584.0
2023-01-26 15:00:00,160.94,160.95,160.69,160.76,8996.0,155.0326,155.0422,154.7917,154.8592,8996.0
2023-01-26 15:10:00,160.78,160.94,160.73,160.9,10094.0,154.8784,155.0326,154.8303,154.994,10094.0
2023-01-26 15:20:00,160.88,161.01,160.7,160.86,19709.0,154.9748,155.1,154.8014,154.9555,19709.0
2023-01-26 15:30:00,160.8,160.95,160.57,160.65,17700.0,154.8977,155.0422,154.6762,154.7532,17700.0
2023-01-26 15:40:00,160.66,160.74,160.51,160.74,30025.0,154.7628,154.8399,154.6184,154.8399,30025.0
2023-01-26 15:50:00,160.77,161.04,160.63,160.9,165789.0,154.8688,155.1289,154.734,154.994,165789.0
2023-01-27 09:30:00,160.5,161.02,160.12,160.86,17162.0,154.6087,155.1096,154.2427,154.9555,17162.0
2023-01-27 09:40:00,160.88,161.86,160.83,161.56,14227.0,154.9748,155.9188,154.9266,155.6298,14227.0
2023-01-27 09:50:00,161.72,161.97,161.19,161.39,10277.0,155.7839,156.0248,155.2734,155.4661,10277.0
2023-01-27 10:00:00,161.44,162.0,161.08,161.8,17955.0,155.5142,156.0537,155.1674,155.861,17955.0
2023-01-27 10:10:00,161.83,161.93,161.59,161.66,10118.0,155.8899,155.9862,155.6587,155.7261,10118.0
2023-01-27 10:20:00,161.61,161.89,161.52,161.81,19058.0,155.678,155.9477,155.5913,155.8706,19058.0
2023-01-27 10:30:00,161.84,161.91,161.54,161.63,12370.0,155.8995,155.967,155.6105,155.6972,12370.0
2023-01-27 10:40:00,161.68,161.72,161.25,161.37,13591.0,155.7454,155.7839,155.3312,155.4468,13591.0
2023-01-27 10:50:00,161.37,161.47,161.17,161.26,25330.0,155.4468,155.5431,155.2541,155.3408,25330.0
2023-01-27 11:00:00,161.27,161.37,161.06,161.15,17051.0,155.3505,155.4468,155.1482,155.2349,17051.0
2023-01-27 11:10:00,161.1,161.43,161.05,161.41,7592.0,155.1867,155.5046,155.1385,155.4853,7592.0
2023-01-27 11:20:00,161.47,161.72,161.47,161.67,10306.0,155.5431,155.7839,155.5431,155.7358,10306.0
2023-01-27 11:30:00,161.69,162.19,161.69,162.08,9052.0,155.755,156.2367,155.755,156.1307,9052.0
2023-01-27 11:40:00,162.1,162.15,162.03,162.03,19559.0,156.15,156.1982,156.0826,156.0826,19559.0
2023-01-27 11:50:00,162.03,162.15,161.86,162.13,8615.0,156.0826,156.1982,155.9188,156.1789,8615.0
2023-01-27 12:00:00,162.1,162.23,161.89,161.96,11914.0,156.15,156.2752,155.9477,156.0151,11914.0
2023-01-27 12:10:00,161.98,162.38,161.98,162.31,12886.0,156.0344,156.4197,156.0344,156.3523,12886.0
2023-01-27 12:20:00,162.35,162.35,161.8,161.96,14461.0,156.3908,156.3908,155.861,156.0151,14461.0
2023-01-27 12:30:00,162.0,162.21,162.0,162.13,30000.0,156.0537,156.256,156.0537,156.1789,30000.0
2023-01-27 12:40:00,162.13,162.35,162.05,162.3,6459.0,156.1789,156.3908,156.1018,156.3427,6459.0
2023-01-27 12:50:00,162.28,162.64,162.28,162.59,24813.0,156.3234,156.6702,156.3234,156.622,24813.0
2023-01-27 13:00:00,162.6,162.71,162.27,162.32,17191.0,156.6316,156.7376,156.3138,156.3619,17191.0
2023-01-27 13:10:00,162.26,162.37,162.12,162.26,7715.0,156.3041,156.4101,156.1693,156.3041,7715.0
2023-01-27 13:20:00,162.27,162.31,162.14,162.22,9253.0,156.3138,156.3523,156.1885,156.2656,9253.0
2023-01-27 13:30:00,162.16,162.45,162.16,162.39,4445.0,156.2078,156.4871,156.2078,156.4293,4445.0
2023-01-27 13:40:00,162.4,162.43,162.21,162.39,7520.0,156.439,156.4679,156.256,156.4293,7520.0
2023-01-27 13:50:00,162.4,162.52,162.39,162.52,20771.0,156.439,156.5546,156.4293,156.5546,20771.0
2023-01-27 14:00:00,162.49,162.79,162.48,162.59,27956.0,156.5257,156.8147,156.516,156.622,27956.0
2023-01-27 14:10:00,162.63,162.92,162.63,162.91,5820.0,156.6605,156.9399,156.6605,156.9303,5820.0
2023-01-27 14:20:00,162.93,163.13,162.85,163.06,7507.0,156.9495,157.1422,156.8725,157.0748,7507.0
2023-01-27 14:30:00,163.08,163.3,163.07,163.28,10734.0,157.094,157.3059,157.0844,157.2867,10734.0
2023-01-27 14:40:00,163.27,163.36,163.19,163.22,9871.0,157.277,157.3637,157.2,157.2289,9871.0
2023-01-27 14:50:00,163.23,163.23,162.71,163.09,58223.0,157.2385,157.2385,156.7376,157.1037,58223.0
2023-01-27 15:00:00,163.08,163.29,163.04,163.24,5640.0,157.094,157.2963,157.0555,157.2481,5640.0
2023-01-27 15:10:00,163.23,163.25,162.64,162.7,13409.0,157.2385,157.2578,156.6702,156.728,13409.0
2023-01-27 15:20:00,162.72,162.73,162.42,162.55,13974.0,156.7472,156.7569,156.4582,156.5835,13974.0
2023-01-27 15:30:00,162.57,162.97,162.48,162.81,21494.0,156.6027,156.9881,156.516,156.8339,21494.0
2023-01-27 15:40:00,162.83,162.87,161.94,162.33,78636.0,156.8532,156.8917,155.9959,156.3716,78636.0
2023-01-27 15:50:00,162.3,162.32,162.04,162.2,75056.0,156.3427,156.3619,156.0922,156.2463,75056.0
2023-01-30 09:30:00,161.01,161.64,160.7,161.56,22760.0,155.1,155.7069,154.8014,155.6298,22760.0
2023-01-30 09:40:00,161.6,161.89,161.39,161.89,15468.0,155.6683,155.9477,155.4661,155.9477,15468.0
2023-01-30 09:50:00,161.84,162.15,161.41,162.1,9894.0,155.8995,156.1982,155.4853,156.15,9894.0
2023-01-30 10:00:00,162.16,162.36,161.92,162.36,15506.0,156.2078,156.4004,155.9766,156.4004,15506.0
2023-01-30 10:10:00,162.44,162.54,162.29,162.46,15039.0,156.4775,156.5738,156.333,156.4968,15039.0
2023-01-30 10:20:00,162.49,162.61,162.14,162.49,16271.0,156.5257,156.6413,156.1885,156.5257,16271.0
2023-01-30 10:30:00,162.47,162.49,162.01,162.08,18307.0,156.5064,156.5257,156.0633,156.1307,18307.0
2023-01-30 10:40:00,162.06,162.06,161.76,162.0,9608.0,156.1115,156.1115,155.8225,156.0537,9608.0
2023-01-30 10:50:00,162.01,162.16,161.79,161.95,6789.0,156.0633,156.2078,155.8514,156.0055,6789.0
2023-01-30 11:00:00,161.94,162.15,161.84,162.0,12077.0,155.9959,156.1982,155.8995,156.0537,12077.0
2023-01-30 11:10:00,161.97,162.48,161.97,162.36,11770.0,156.0248,156.516,156.0248,156.4004,11770.0
2023-01-30 11:20:00,162.35,162.36,161.85,162.08,9096.0,156.3908,156.4004,155.9092,156.1307,9096.0
2023-01-30 11:30:00,162.12,162.27,161.98,161.99,9686.0,156.1693,156.3138,156.0344,156.044,9686.0
2023-01-30 11:40:00,161.97,162.05,161.81,161.95,7534.0,156.0248,156.1018,155.8706,156.0055,7534.0
2023-01-30 11:50:00,161.98,161.99,161.55,161.95,5330.0,156.0344,156.044,155.6202,156.0055,5330.0
2023-01-30 12:00:00,161.94,161.94,161.64,161.64,6163.0,155.9959,155.9959,155.7069,155.7069,6163.0
2023-01-30 12:10:00,161.68,161.87,161.61,161.62,8691.0,155.7454,155.9284,155.678,155.6876,8691.0
2023-01-30 12:20:00,161.68,161.68,161.4,161.65,8269.0,155.7454,155.7454,155.4757,155.7165,8269.0
2023-01-30 12:30:00,161.67,161.94,161.67,161.82,12324.0,155.7358,155.9959,155.7358,155.8803,12324.0
2023-01-30 12:40:00,161.79,161.88,161.64,161.73,5988.0,155.8514,155.9381,155.7069,155.7936,5988.0
2023-01-30 12:50:00,161.71,161.79,161.62,161.75,6618.0,155.7743,155.8514,155.6876,155.8128,6618.0
2023-01-30 13:00:00,161.74,161.81,161.49,161.8,9651.0,155.8032,155.8706,155.5624,155.861,9651.0
2023-01-30 13:10:00,161.79,162.11,161.67,162.1,11167.0,155.8514,156.1596,155.7358,156.15,11167.0
2023-01-30 13:20:00,162.11,162.15,162.02,162.1,10671.0,156.1596,156.1982,156.0729,156.15,10671.0
2023-01-30 13:30:00,162.03,162.03,161.77,161.78,6445.0,156.0826,156.0826,155.8321,155.8417,6445.0
2023-01-30 13:40:00,161.77,161.85,161.64,161.84,6816.0,155.8321,155.9092,155.7069,155.8995,6816.0
2023-01-30 13:50:00,161.91,161.97,161.78,161.9,7009.0,155.967,156.0248,155.8417,155.9573,7009.0
2023-01-30 14:00:00,161.91,161.98,161.78,161.78,8042.0,155.967,156.0344,155.8417,155.8417,8042.0
2023-01-30 14:10:00,161.81,161.81,161.44,161.48,9369.0,155.8706,155.8706,155.5142,155.5528,9369.0
2023-01-30 14:20:00,161.5,161.68,161.29,161.37,8297.0,155.572,155.7454,155.3697,155.4468,8297.0
2023-01-30 14:30:00,161.35,161.44,161.27,161.44,9824.0,155.4275,155.5142,155.3505,155.5142,9824.0
2023-01-30 14:40:00,161.44,161.45,161.23,161.25,10902.0,155.5142,155.5239,155.3119,155.3312,10902.0
2023-01-30 14:50:00,161.25,161.37,161.13,161.33,8783.0,155.3312,155.4468,155.2156,155.4083,8783.0
2023-01-30 15:00:00,161.38,161.46,161.05,161.16,7631.0,155.4564,155.5335,155.1385,155.2445,7631.0
2023-01-30 15:10:00,161.17,161.33,160.88,161.03,16392.0,155.2541,155.4083,154.9748,155.1193,16392.0
2023-01-30 15:20:00,161.05,161.11,160.78,160.78,10735.0,155.1385,155.1963,154.8784,154.8784,10735.0
2023-01-30 15:30:00,160.74,161.17,160.67,161.11,24961.0,154.8399,155.2541,154.7725,155.1963,24961.0
2023-01-30 15:40:00,161.1,161.11,160.63,160.69,24477.0,155.1867,155.1963,154.734,154.7917,24477.0
2023-01-30 15:50:00,160.67,160.92,160.64,160.88,92332.0,154.7725,155.0133,154.7436,154.9748,92332.0
2023-01-31 09:30:00,161.81,162.0,160.66,160.96,52572.0,155.8706,156.0537,154.7628,155.0518,52572.0
2023-01-31 09:40:00,161.13,161.13,160.22,160.62,79884.0,155.2156,155.2156,154.339,154.7243,79884.0
2023-01-31 09:50:00,160.53,161.05,159.99,159.99,25132.0,154.6376,155.1385,154.1174,154.1174,25132.0
2023-01-31 10:00:00,159.99,160.3,159.63,159.63,52046.0,154.1174,154.4161,153.7707,153.7707,52046.0
2023-01-31 10:10:00,159.46,159.99,159.08,159.69,113337.0,153.6069,154.1174,153.2408,153.8285,113337.0
2023-01-31 10:20:00,159.69,159.9,159.46,159.72,20074.0,153.8285,154.0307,153.6069,153.8574,20074.0
2023-01-31 10:30:00,159.78,160.06,159.6,159.6,17857.0,153.9152,154.1849,153.7418,153.7418,17857.0
2023-01-31 10:40:00,159.6,159.6,159.29,159.53,35662.0,153.7418,153.7418,153.4431,153.6743,35662.0
2023-01-31 10:50:00,159.55,160.12,159.51,160.11,22206.0,153.6936,154.2427,153.6551,154.233,22206.0
2023-01-31 11:00:00,160.2,160.66,160.01,160.66,27320.0,154.3197,154.7628,154.1367,154.7628,27320.0
2023-01-31 11:10:00,160.6,160.92,160.55,160.59,10074.0,154.7051,155.0133,154.6569,154.6954,10074.0
2023-01-31 11:20:00,160.58,160.77,160.34,160.38,12943.0,154.6858,154.8688,154.4546,154.4931,12943.0
2023-01-31 11:30:00,160.4,160.65,160.28,160.33,25727.0,154.5124,154.7532,154.3968,154.445,25727.0
2023-01-31 11:40:00,160.35,160.45,160.17,160.17,18586.0,154.4642,154.5606,154.2908,154.2908,18586.0
2023-01-31 11:50:00,160.2,160.5,160.08,160.42,25476.0,154.3197,154.6087,154.2041,154.5317,25476.0
2023-01-31 12:00:00,160.37,160.74,160.37,160.74,14220.0,154.4835,154.8399,154.4835,154.8399,14220.0
2023-01-31 12:10:00,160.8,161.29,160.6,161.18,17871.0,154.8977,155.3697,154.7051,155.2638,17871.0
2023-01-31 12:20:00,161.19,161.21,160.92,161.01,6888.0,155.2734,155.2927,155.0133,155.1,6888.0
2023-01-31 12:30:00,161.01,161.34,161.0,161.34,10474.0,155.1,155.4179,155.0904,155.4179,10474.0
2023-01-31 12:40:00,161.33,161.63,161.32,161.48,11167.0,155.4083,155.6972,155.3986,155.5528,11167.0
2023-01-31 12:50:00,161.51,161.66,161.46,161.65,9219.0,155.5816,155.7261,155.5335,155.7165,9219.0
2023-01-31 13:00:00,161.66,161.97,161.66,161.83,10968.0,155.7261,156.0248,155.7261,155.8899,10968.0
2023-01-31 13:10:00,161.82,161.92,161.71,161.78,15459.0,155.8803,155.9766,155.7743,155.8417,15459.0
2023-01-31 13:20:00,161.8,161.89,161.66,161.66,15892.0,155.861,155.9477,155.7261,155.7261,15892.0
2023-01-31 13:30:00,161.75,161.75,161.5,161.7,15922.0,155.8128,155.8128,155.572,155.7647,15922.0
2023-01-31 13:40:00,161.71,162.23,161.71,162.23,28365.0,155.7743,156.2752,155.7743,156.2752,28365.0
2023-01-31 13:50:00,162.19,162.25,162.08,162.2,13643.0,156.2367,156.2945,156.1307,156.2463,13643.0
2023-01-31 14:00:00,162.22,162.44,162.14,162.39,18456.0,156.2656,156.4775,156.1885,156.4293,18456.0
2023-01-31 14:10:00,162.36,162.48,162.25,162.29,17504.0,156.4004,156.516,156.2945,156.333,17504.0
2023-01-31 14:20:00,162.29,162.37,162.03,162.15,15652.0,156.333,156.4101,156.0826,156.1982,15652.0
2023-01-31 14:30:00,162.13,162.22,161.9,161.99,12034.0,156.1789,156.2656,155.9573,156.044,12034.0
2023-01-31 14:40:00,161.95,162.2,161.92,162.06,21247.0,156.0055,156.2463,155.9766,156.1115,21247.0
2023-01-31 14:50:00,162.06,162.13,161.72,161.79,15736.0,156.1115,156.1789,155.7839,155.8514,15736.0
2023-01-31 15:00:00,161.75,161.81,161.36,161.52,22774.0,155.8128,155.8706,155.4372,155.5913,22774.0
2023-01-31 15:10:00,161.5,161.52,161.13,161.25,24510.0,155.572,155.5913,155.2156,155.3312,24510.0
2023-01-31 15:20:00,161.26,161.48,161.1,161.15,21783.0,155.3408,155.5528,155.1867,155.2349,21783.0
2023-01-31 15:30:00,161.17,161.69,161.15,161.53,34109.0,155.2541,155.755,155.2349,155.6009,34109.0
2023-01-31 15:40:00,161.53,161.88,161.53,161.68,50546.0,155.6009,155.9381,155.6009,155.7454,50546.0
2023-01-31 15:50:00,161.71,162.25,161.7,162.18,157239.0,155.7743,156.2945,155.7647,156.2271,157239.0
2023-02-01 09:30:00,161.7,163.17,161.7,163.17,25042.0,155.7647,157.1807,155.7647,157.1807,25042.0
2023-02-01 09:40:00,163.2,163.24,162.24,162.66,10831.0,157.2096,157.2481,156.2849,156.6894,10831.0
2023-02-01 09:50:00,162.67,162.85,162.43,162.49,7918.0,156.6991,156.8725,156.4679,156.5257,7918.0
2023-02-01 10:00:00,162.33,162.36,161.71,161.99,9295.0,156.3716,156.4004,155.7743,156.044,9295.0
2023-02-01 10:10:00,162.03,162.5,161.67,162.5,9543.0,156.0826,156.5353,155.7358,156.5353,9543.0
2023-02-01 10:20:00,162.45,162.96,162.38,162.9,19689.0,156.4871,156.9784,156.4197,156.9206,19689.0
2023-02-01 10:30:00,162.86,163.03,162.66,162.97,10896.0,156.8821,157.0459,156.6894,156.9881,10896.0
2023-02-01 10:40:00,162.93,163.07,162.38,162.38,13930.0,156.9495,157.0844,156.4197,156.4197,13930.0
2023-02-01 10:50:00,162.24,162.44,161.91,162.29,10544.0,156.2849,156.4775,155.967,156.333,10544.0
2023-02-01 11:00:00,162.25,162.55,162.24,162.55,10306.0,156.2945,156.5835,156.2849,156.5835,10306.0
2023-02-01 11:10:00,162.6,162.7,162.43,162.47,15651.0,156.6316,156.728,156.4679,156.5064,15651.0
2023-02-01 11:20:00,162.48,162.49,162.14,162.3,42188.0,156.516,156.5257,156.1885,156.3427,42188.0
2023-02-01 11:30:00,162.33,162.61,162.18,162.34,56049.0,156.3716,156.6413,156.2271,156.3812,56049.0
2023-02-01 11:40:00,162.32,162.72,162.25,162.65,37993.0,156.3619,156.7472,156.2945,156.6798,37993.0
2023-02-01 11:50:00,162.63,162.72,162.2,162.33,21716.0,156.6605,156.7472,156.2463,156.3716,21716.0
2023-02-01 12:00:00,162.26,162.37,161.91,161.97,12238.0,156.3041,156.4101,155.967,156.0248,12238.0
2023-02-01 12:10:00,162.04,162.1,161.75,161.76,6931.0,156.0922,156.15,155.8128,155.8225,6931.0
2023-02-01 12:20:00,161.75,162.05,161.75,161.78,9730.0,155.8128,156.1018,155.8128,155.8417,9730.0
2023-02-01 12:30:00,161.8,161.94,161.72,161.76,16311.0,155.861,155.9959,155.7839,155.8225,16311.0
2023-02-01 12:40:00,161.73,161.77,161.19,161.25,44724.0,155.7936,155.8321,155.2734,155.3312,44724.0
2023-02-01 12:50:00,161.24,161.53,161.23,161.31,33486.0,155.3216,155.6009,155.3119,155.389,33486.0
2023-02-01 13:00:00,161.33,162.09,161.26,161.93,16294.0,155.4083,156.1404,155.3408,155.9862,16294.0
2023-02-01 13:10:00,161.93,162.08,161.84,162.06,11884.0,155.9862,156.1307,155.8995,156.1115,11884.0
2023-02-01 13:20:00,162.08,162.26,162.01,162.18,8360.0,156.1307,156.3041,156.0633,156.2271,8360.0
2023-02-01 13:30:00,162.22,162.42,162.22,162.39,11928.0,156.2656,156.4582,156.2656,156.4293,11928.0
2023-02-01 13:40:00,162.34,162.39,162.08,162.26,10901.0,156.3812,156.4293,156.1307,156.3041,10901.0
2023-02-01 13:50:00,162.28,162.48,162.2,162.28,38787.0,156.3234,156.516,156.2463,156.3234,38787.0
2023-02-01 14:00:00,161.94,162.62,161.73,162.31,44990.0,155.9959,156.6509,155.7936,156.3523,44990.0
2023-02-01 14:10:00,162.3,162.42,161.77,162.01,36333.0,156.3427,156.4582,155.8321,156.0633,36333.0
2023-02-01 14:20:00,162.03,162.13,161.68,161.83,26543.0,156.0826,156.1789,155.7454,155.8899,26543.0
2023-02-01 14:30:00,161.9,162.4,160.89,162.4,53590.0,155.9573,156.439,154.9844,156.439,53590.0
2023-02-01 14:40:00,162.5,163.48,162.37,162.89,32684.0,156.5353,157.4793,156.4101,156.911,32684.0
2023-02-01 14:50:00,162.9,163.42,162.9,163.05,19472.0,156.9206,157.4215,156.9206,157.0651,19472.0
2023-02-01 15:00:00,163.12,163.97,163.0,163.96,56468.0,157.1326,157.9514,157.017,157.9417,56468.0
2023-02-01 15:10:00,163.92,163.92,163.21,163.7,28098.0,157.9032,157.9032,157.2192,157.6913,28098.0
2023-02-01 15:20:00,163.72,163.8,163.42,163.79,35131.0,157.7105,157.7876,157.4215,157.778,35131.0
2023-02-01 15:30:00,163.84,164.56,163.77,164.45,41992.0,157.8261,158.5197,157.7587,158.4137,41992.0
2023-02-01 15:40:00,164.49,164.73,163.79,163.82,52564.0,158.4523,158.6835,157.778,157.8069,52564.0
2023-02-01 15:50:00,163.79,163.82,163.1,163.35,112107.0,157.778,157.8069,157.1133,157.3541,112107.0
2023-02-02 09:30:00,164.32,164.76,163.11,163.26,65368.0,158.2885,158.7124,157.1229,157.2674,65368.0
2023-02-02 09:40:00,163.04,163.16,161.74,161.74,141704.0,157.0555,157.1711,155.8032,155.8032,141704.0
2023-02-02 09:50:00,161.68,161.87,161.23,161.42,69379.0,155.7454,155.9284,155.3119,155.495,69379.0
2023-02-02 10:00:00,161.43,162.37,161.3,162.04,91532.0,155.5046,156.4101,155.3794,156.0922,91532.0
2023-02-02 10:10:00,162.06,162.12,161.25,162.08,42952.0,156.1115,156.1693,155.3312,156.1307,42952.0
2023-02-02 10:20:00,162.25,162.25,161.78,162.07,22474.0,156.2945,156.2945,155.8417,156.1211,22474.0
2023-02-02 10:30:00,162.16,162.97,162.16,162.96,28170.0,156.2078,156.9881,156.2078,156.9784,28170.0
2023-02-02 10:40:00,163.0,163.36,162.78,163.16,18489.0,157.017,157.3637,156.805,157.1711,18489.0
2023-02-02 10:50:00,163.17,163.55,163.17,163.47,28233.0,157.1807,157.5468,157.1807,157.4697,28233.0
2023-02-02 11:00:00,163.4,163.66,163.13,163.41,39363.0,157.4023,157.6527,157.1422,157.4119,39363.0
2023-02-02 11:10:00,163.41,163.56,162.66,162.86,32516.0,157.4119,157.5564,156.6894,156.8821,32516.0
2023-02-02 11:20:00,162.84,162.97,162.71,162.8,17072.0,156.8628,156.9881,156.7376,156.8243,17072.0
2023-02-02 11:30:00,162.75,163.05,162.75,162.95,13832.0,156.7761,157.0651,156.7761,156.9688,13832.0
2023-02-02 11:40:00,163.02,163.19,162.64,162.71,20686.0,157.0362,157.2,156.6702,156.7376,20686.0
2023-02-02 11:50:00,162.69,162.83,162.11,162.16,36924.0,156.7183,156.8532,156.1596,156.2078,36924.0
2023-02-02 12:00:00,162.17,162.84,161.99,162.44,58553.0,156.2174,156.8628,156.044,156.4775,58553.0
2023-02-02 12:10:00,162.47,162.98,162.44,162.84,19429.0,156.5064,156.9977,156.4775,156.8628,19429.0
2023-02-02 12:20:00,162.84,163.34,162.82,163.03,24296.0,156.8628,157.3445,156.8436,157.0459,24296.0
2023-02-02 12:30:00,163.02,163.03,162.69,162.83,14576.0,157.0362,157.0459,156.7183,156.8532,14576.0
2023-02-02 12:40:00,162.83,162.83,162.46,162.57,13581.0,156.8532,156.8532,156.4968,156.6027,13581.0
2023-02-02 12:50:00,162.55,162.59,162.34,162.47,9507.0,156.5835,156.622,156.3812,156.5064,9507.0
2023-02-02 13:00:00,162.52,163.01,162.44,162.44,15297.0,156.5546,157.0266,156.4775,156.4775,15297.0
2023-02-02 13:10:00,162.46,162.65,162.39,162.56,12226.0,156.4968,156.6798,156.4293,156.5931,12226.0
2023-02-02 13:20:00,162.56,162.69,162.32,162.34,14550.0,156.5931,156.7183,156.3619,156.3812,14550.0
2023-02-02 13:30:00,162.36,162.76,162.27,162.76,12500.0,156.4004,156.7858,156.3138,156.7858,12500.0
2023-02-02 13:40:00,162.76,162.86,162.55,162.84,16658.0,156.7858,156.8821,156.5835,156.8628,16658.0
2023-02-02 13:50:00,162.81,162.99,162.66,162.96,13896.0,156.8339,157.0073,156.6894,156.9784,13896.0
2023-02-02 14:00:00,162.92,163.06,162.46,162.46,28755.0,156.9399,157.0748,156.4968,156.4968,28755.0
2023-02-02 14:10:00,162.42,162.47,161.79,162.12,33785.0,156.4582,156.5064,155.8514,156.1693,33785.0
2023-02-02 14:20:00,162.13,162.15,161.63,161.9,26327.0,156.1789,156.1982,155.6972,155.9573,26327.0
2023-02-02 14:30:00,161.92,162.03,161.62,161.73,16660.0,155.9766,156.0826,155.6876,155.7936,16660.0
2023-02-02 14:40:00,161.74,161.86,161.57,161.86,30840.0,155.8032,155.9188,155.6394,155.9188,30840.0
2023-02-02 14:50:00,161.83,161.88,161.21,161.26,26436.0,155.8899,155.9381,155.2927,155.3408,26436.0
2023-02-02 15:00:00,161.22,161.64,161.15,161.19,20506.0,155.3023,155.7069,155.2349,155.2734,20506.0
2023-02-02 15:10:00,161.19,161.27,161.06,161.24,23071.0,155.2734,155.3505,155.1482,155.3216,23071.0
2023-02-02 15:20:00,161.21,161.73,161.18,161.6,31338.0,155.2927,155.7936,155.2638,155.6683,31338.0
2023-02-02 15:30:00,161.65,162.1,161.64,161.81,41824.0,155.7165,156.15,155.7069,155.8706,41824.0
2023-02-02 15:40:00,161.82,161.95,161.5,161.68,286397.0,155.8803,156.0055,155.572,155.7454,286397.0
2023-02-02 15:50:00,161.72,161.97,161.55,161.92,179760.0,155.7839,156.0248,155.6202,155.9766,179760.0
2023-02-03 09:30:00,161.2,161.76,161.09,161.57,26215.0,155.283,155.8225,155.1771,155.6394,26215.0
2023-02-03 09:40:00,161.6,161.87,161.09,161.34,19933.0,155.6683,155.9284,155.1771,155.4179,19933.0
2023-02-03 09:50:00,161.15,161.38,160.86,161.21,24855.0,155.2349,155.4564,154.9555,155.2927,24855.0
2023-02-03 10:00:00,161.15,161.87,160.72,161.87,17763.0,155.2349,155.9284,154.8206,155.9284,17763.0
2023-02-03 10:10:00,161.8,162.7,161.74,162.53,21893.0,155.861,156.728,155.8032,156.5642,21893.0
2023-02-03 10:20:00,162.6,163.21,162.47,162.87,19489.0,156.6316,157.2192,156.5064,156.8917,19489.0
2023-02-03 10:30:00,162.96,163.23,162.8,163.19,29199.0,156.9784,157.2385,156.8243,157.2,29199.0
2023-02-03 10:40:00,163.1,163.6,163.05,163.33,20222.0,157.1133,157.5949,157.0651,157.3348,20222.0
2023-02-03 10:50:00,163.28,163.55,163.0,163.42,12539.0,157.2867,157.5468,157.017,157.4215,12539.0
2023-02-03 11:00:00,163.45,163.65,163.13,163.22,13584.0,157.4504,157.6431,157.1422,157.2289,13584.0
2023-02-03 11:10:00,163.22,163.56,163.08,163.23,26718.0,157.2289,157.5564,157.094,157.2385,26718.0
2023-02-03 11:20:00,163.29,163.48,163.17,163.48,11347.0,157.2963,157.4793,157.1807,157.4793,11347.0
2023-02-03 11:30:00,163.44,163.7,163.15,163.17,15419.0,157.4408,157.6913,157.1615,157.1807,15419.0
2023-02-03 11:40:00,163.19,163.41,163.03,163.04,35661.0,157.2,157.4119,157.0459,157.0555,35661.0
2023-02-03 11:50:00,163.02,163.51,163.01,163.26,22961.0,157.0362,157.5082,157.0266,157.2674,22961.0
2023-02-03 12:00:00,163.29,163.71,163.28,163.48,35735.0,157.2963,157.7009,157.2867,157.4793,35735.0
2023-02-03 12:10:00,163.48,163.54,163.33,163.46,15511.0,157.4793,157.5371,157.3348,157.4601,15511.0
2023-02-03 12:20:00,163.43,163.64,163.38,163.53,9517.0,157.4312,157.6335,157.383,157.5275,9517.0
2023-02-03 12:30:00,163.53,163.66,163.48,163.59,8388.0,157.5275,157.6527,157.4793,157.5853,8388.0
2023-02-03 12:40:00,163.57,163.76,163.48,163.55,8331.0,157.566,157.7491,157.4793,157.5468,8331.0
2023-02-03 12:50:00,163.54,163.64,162.97,162.99,45918.0,157.5371,157.6335,156.9881,157.0073,45918.0
2023-02-03 13:00:00,162.94,163.13,162.81,162.9,15407.0,156.9592,157.1422,156.8339,156.9206,15407.0
2023-02-03 13:10:00,162.89,163.07,162.81,163.06,10252.0,156.911,157.0844,156.8339,157.0748,10252.0
2023-02-03 13:20:00,163.03,163.19,162.95,163.04,15701.0,157.0459,157.2,156.9688,157.0555,15701.0
2023-02-03 13:30:00,163.01,163.19,162.85,163.16,21258.0,157.0266,157.2,156.8725,157.1711,21258.0
2023-02-03 13:40:00,163.12,163.19,162.71,162.79,20654.0,157.1326,157.2,156.7376,156.8147,20654.0
2023-02-03 13:50:00,162.84,163.24,162.81,162.96,9697.0,156.8628,157.2481,156.8339,156.9784,9697.0
2023-02-03 14:00:00,162.95,163.28,162.9,163.01,11881.0,156.9688,157.2867,156.9206,157.0266,11881.0
2023-02-03 14:10:00,163.03,163.14,162.81,162.87,12713.0,157.0459,157.1518,156.8339,156.8917,12713.0
2023-02-03 14:20:00,162.88,163.21,162.83,163.18,12090.0,156.9014,157.2192,156.8532,157.1904,12090.0
2023-02-03 14:30:00,163.21,163.53,163.04,163.5,17086.0,157.2192,157.5275,157.0555,157.4986,17086.0
2023-02-03 14:40:00,163.49,163.52,163.08,163.25,12381.0,157.489,157.5179,157.094,157.2578,12381.0
2023-02-03 14:50:00,163.28,163.28,163.06,163.09,21752.0,157.2867,157.2867,157.0748,157.1037,21752.0
2023-02-03 15:00:00,163.07,163.19,162.92,163.16,24349.0,157.0844,157.2,156.9399,157.1711,24349.0
2023-02-03 15:10:00,163.17,163.52,163.1,163.38,26401.0,157.1807,157.5179,157.1133,157.383,26401.0
2023-02-03 15:20:00,163.43,163.44,163.21,163.23,35269.0,157.4312,157.4408,157.2192,157.2385,35269.0
2023-02-03 15:30:00,163.22,163.36,162.88,162.93,42837.0,157.2289,157.3637,156.9014,156.9495,42837.0
2023-02-03 15:40:00,162.9,163.17,162.79,162.84,64750.0,156.9206,157.1807,156.8147,156.8628,64750.0
2023-02-03 15:50:00,162.84,163.38,162.84,163.24,140144.0,156.8628,157.383,156.8628,157.2481,140144.0
2023-02-06 09:30:00,161.41,162.15,161.35,162.11,36004.0,155.4853,156.1982,155.4275,156.1596,36004.0
2023-02-06 09:40:00,162.11,162.11,161.35,161.91,29800.0,156.1596,156.1596,155.4275,155.967,29800.0
2023-02-06 09:50:00,161.95,162.32,161.53,161.53,21691.0,156.0055,156.3619,155.6009,155.6009,21691.0
2023-02-06 10:00:00,161.48,161.62,161.1,161.47,43599.0,155.5528,155.6876,155.1867,155.5431,43599.0
2023-02-06 10:10:00,161.44,161.85,161.31,161.85,12393.0,155.5142,155.9092,155.389,155.9092,12393.0
2023-02-06 10:20:00,161.88,161.91,161.7,161.88,24383.0,155.9381,155.967,155.7647,155.9381,24383.0
2023-02-06 10:30:00,161.81,162.25,161.62,162.1,14758.0,155.8706,156.2945,155.6876,156.15,14758.0
2023-02-06 10:40:00,162.08,162.47,162.01,162.47,17311.0,156.1307,156.5064,156.0633,156.5064,17311.0
2023-02-06 10:50:00,162.5,162.72,162.22,162.41,15400.0,156.5353,156.7472,156.2656,156.4486,15400.0
2023-02-06 11:00:00,162.38,162.85,162.24,162.54,24806.0,156.4197,156.8725,156.2849,156.5738,24806.0
2023-02-06 11:10:00,162.54,162.65,162.4,162.62,31452.0,156.5738,156.6798,156.439,156.6509,31452.0
2023-02-06 11:20:00,162.56,162.81,162.56,162.71,21392.0,156.5931,156.8339,156.5931,156.7376,21392.0
2023-02-06 11:30:00,162.71,162.91,162.68,162.73,12424.0,156.7376,156.9303,156.7087,156.7569,12424.0
2023-02-06 11:40:00,162.75,163.02,162.67,162.72,11253.0,156.7761,157.0362,156.6991,156.7472,11253.0
2023-02-06 11:50:00,162.72,162.85,162.46,162.53,8774.0,156.7472,156.8725,156.4968,156.5642,8774.0
2023-02-06 12:00:00,162.58,162.65,162.38,162.56,10926.0,156.6124,156.6798,156.4197,156.5931,10926.0
2023-02-06 12:10:00,162.58,162.58,161.79,161.8,30970.0,156.6124,156.6124,155.8514,155.861,30970.0
2023-02-06 12:20:00,161.79,162.15,161.77,161.98,34688.0,155.8514,156.1982,155.8321,156.0344,34688.0
2023-02-06 12:30:00,162.01,162.05,161.72,161.86,14546.0,156.0633,156.1018,155.7839,155.9188,14546.0
2023-02-06 12:40:00,161.85,162.27,161.72,162.04,35645.0,155.9092,156.3138,155.7839,156.0922,35645.0
2023-02-06 12:50:00,162.04,162.12,161.69,161.69,33332.0,156.0922,156.1693,155.755,155.755,33332.0
2023-02-06 13:00:00,161.7,161.8,161.44,161.75,10479.0,155.7647,155.861,155.5142,155.8128,10479.0
2023-02-06 13:10:00,161.75,161.78,161.44,161.74,18722.0,155.8128,155.8417,155.5142,155.8032,18722.0
2023-02-06 13:20:00,161.69,162.06,161.68,161.72,21708.0,155.755,156.1115,155.7454,155.7839,21708.0
2023-02-06 13:30:00,161.72,162.03,161.65,161.92,8471.0,155.7839,156.0826,155.7165,155.9766,8471.0
2023-02-06 13:40:00,161.86,161.91,161.62,161.65,10115.0,155.9188,155.967,155.6876,155.7165,10115.0
2023-02-06 13:50:00,161.66,161.92,161.66,161.85,12123.0,155.7261,155.9766,155.7261,155.9092,12123.0
2023-02-06 14:00:00,161.84,161.95,161.8,161.81,11634.0,155.8995,156.0055,155.861,155.8706,11634.0
2023-02-06 14:10:00,161.81,162.14,161.69,161.91,15259.0,155.8706,156.1885,155.755,155.967,15259.0
2023-02-06 14:20:00,161.96,161.97,161.69,161.71,18115.0,156.0151,156.0248,155.755,155.7743,18115.0
2023-02-06 14:30:00,161.71,161.77,161.44,161.56,26081.0,155.7743,155.8321,155.5142,155.6298,26081.0
2023-02-06 14:40:00,161.57,161.77,161.46,161.69,21921.0,155.6394,155.8321,155.5335,155.755,21921.0
2023-02-06 14:50:00,161.71,162.08,161.56,162.06,19309.0,155.7743,156.1307,155.6298,156.1115,19309.0
2023-02-06 15:00:00,162.06,162.27,161.96,162.27,16737.0,156.1115,156.3138,156.0151,156.3138,16737.0
2023-02-06 15:10:00,162.27,162.29,162.02,162.02,24342.0,156.3138,156.333,156.0729,156.0729,24342.0
2023-02-06 15:20:00,162.03,162.2,161.93,161.97,21584.0,156.0826,156.2463,155.9862,156.0248,21584.0
2023-02-06 15:30:00,161.94,162.43,161.78,162.4,27353.0,155.9959,156.4679,155.8417,156.439,27353.0
2023-02-06 15:40:00,162.41,162.54,162.34,162.42,45665.0,156.4486,156.5738,156.3812,156.4582,45665.0
2023-02-06 15:50:00,162.4,162.77,162.34,162.41,166851.0,156.439,156.7954,156.3812,156.4486,166851.0
2023-02-07 09:30:00,161.28,162.31,161.28,162.22,43747.0,155.3601,156.3523,155.3601,156.2656,43747.0
2023-02-07 09:40:00,162.25,162.97,162.2,162.91,57197.0,156.2945,156.9881,156.2463,156.9303,57197.0
2023-02-07 09:50:00,162.97,163.27,162.68,163.08,37727.0,156.9881,157.277,156.7087,157.094,37727.0
2023-02-07 10:00:00,163.04,163.42,162.96,163.31,26674.0,157.0555,157.4215,156.9784,157.3156,26674.0
2023-02-07 10:10:00,163.27,163.42,162.81,163.16,42714.0,157.277,157.4215,156.8339,157.1711,42714.0
2023-02-07 10:20:00,163.12,163.22,162.85,163.22,41291.0,157.1326,157.2289,156.8725,157.2289,41291.0
2023-02-07 10:30:00,163.18,163.42,162.6,162.62,37159.0,157.1904,157.4215,156.6316,156.6509,37159.0
2023-02-07 10:40:00,162.56,162.67,162.09,162.44,22012.0,156.5931,156.6991,156.1404,156.4775,22012.0
2023-02-07 10:50:00,162.42,162.61,161.56,161.56,19822.0,156.4582,156.6413,155.6298,155.6298,19822.0
2023-02-07 11:00:00,161.61,162.28,161.56,162.07,23146.0,155.678,156.3234,155.6298,156.1211,23146.0
2023-02-07 11:10:00,162.07,162.24,161.95,161.96,10022.0,156.1211,156.2849,156.0055,156.0151,10022.0
2023-02-07 11:20:00,161.99,162.22,161.9,162.22,10735.0,156.044,156.2656,155.9573,156.2656,10735.0
2023-02-07 11:30:00,162.27,162.6,162.17,162.21,16187.0,156.3138,156.6316,156.2174,156.256,16187.0
2023-02-07 11:40:00,162.22,162.48,162.18,162.4,18903.0,156.2656,156.516,156.2271,156.439,18903.0
2023-02-07 11:50:00,162.44,162.56,162.28,162.46,8641.0,156.4775,156.5931,156.3234,156.4968,8641.0
2023-02-07 12:00:00,162.47,162.63,162.43,162.56,8320.0,156.5064,156.6605,156.4679,156.5931,8320.0
2023-02-07 12:10:00,162.63,162.79,162.57,162.62,16375.0,156.6605,156.8147,156.6027,156.6509,16375.0
2023-02-07 12:20:00,162.68,162.68,162.41,162.55,8401.0,156.7087,156.7087,156.4486,156.5835,8401.0
2023-02-07 12:30:00,162.56,162.68,162.46,162.61,9048.0,156.5931,156.7087,156.4968,156.6413,9048.0
2023-02-07 12:40:00,162.63,163.24,162.12,163.07,63848.0,156.6605,157.2481,156.1693,157.0844,63848.0
2023-02-07 12:50:00,163.08,163.88,162.92,163.81,15823.0,157.094,157.8647,156.9399,157.7972,15823.0
2023-02-07 13:00:00,163.88,164.25,163.83,164.09,26708.0,157.8647,158.2211,157.8165,158.0669,26708.0
2023-02-07 13:10:00,164.14,164.19,163.22,163.41,19567.0,158.1151,158.1633,157.2289,157.4119,19567.0
2023-02-07 13:20:00,163.41,163.46,162.53,162.53,10718.0,157.4119,157.4601,156.5642,156.5642,10718.0
2023-02-07 13:30:00,162.22,162.3,161.47,161.58,25564.0,156.2656,156.3427,155.5431,155.6491,25564.0
2023-02-07 13:40:00,161.63,161.9,161.34,161.62,26391.0,155.6972,155.9573,155.4179,155.6876,26391.0
2023-02-07 13:50:00,161.56,161.9,161.56,161.63,15651.0,155.6298,155.9573,155.6298,155.6972,15651.0
2023-02-07 14:00:00,161.64,162.93,161.63,162.86,32344.0,155.7069,156.9495,155.6972,156.8821,32344.0
2023-02-07 14:10:00,162.87,163.39,162.78,163.39,13037.0,156.8917,157.3926,156.805,157.3926,13037.0
2023-02-07 14:20:00,163.33,163.64,163.19,163.38,13977.0,157.3348,157.6335,157.2,157.383,13977.0
2023-02-07 14:30:00,163.41,163.99,163.37,163.78,15164.0,157.4119,157.9706,157.3734,157.7683,15164.0
2023-02-07 14:40:00,163.78,163.93,163.7,163.73,11762.0,157.7683,157.9128,157.6913,157.7202,11762.0
2023-02-07 14:50:00,163.67,163.99,163.65,163.65,18469.0,157.6624,157.9706,157.6431,157.6431,18469.0
2023-02-07 15:00:00,163.72,164.12,163.06,163.11,37610.0,157.7105,158.0958,157.0748,157.1229,37610.0
2023-02-07 15:10:00,163.23,163.34,163.13,163.26,33113.0,157.2385,157.3445,157.1422,157.2674,33113.0
2023-02-07 15:20:00,163.25,163.46,163.04,163.36,111250.0,157.2578,157.4601,157.0555,157.3637,111250.0
2023-02-07 15:30:00,163.38,163.7,163.12,163.7,87591.0,157.383,157.6913,157.1326,157.6913,87591.0
2023-02-07 15:40:00,163.72,164.19,163.6,164.14,74987.0,157.7105,158.1633,157.5949,158.1151,74987.0
2023-02-07 15:50:00,164.15,164.79,164.15,164.4,258354.0,158.1247,158.7413,158.1247,158.3656,258354.0
2023-02-08 09:30:00,162.63,166.56,162.09,166.55,137180.0,156.6605,160.4463,156.1404,160.4367,137180.0
2023-02-08 09:40:00,166.41,168.85,165.89,167.74,109929.0,160.3018,162.6522,159.8009,161.583,109929.0
2023-02-08 09:50:00,167.74,168.43,166.82,168.07,85500.0,161.583,162.2476,160.6967,161.9009,85500.0
2023-02-08 10:00:00,168.19,168.19,165.31,165.5,49757.0,162.0165,162.0165,159.2422,159.4252,49757.0
2023-02-08 10:10:00,165.58,165.81,165.31,165.5,27218.0,159.5023,159.7238,159.2422,159.4252,27218.0
2023-02-08 10:20:00,165.34,165.56,164.9,165.27,16177.0,159.2711,159.483,158.8472,159.2036,16177.0
2023-02-08 10:30:00,165.27,165.44,164.74,165.44,18319.0,159.2036,159.3674,158.6931,159.3674,18319.0
2023-02-08 10:40:00,165.46,165.97,165.37,165.81,14855.0,159.3867,159.8779,159.3,159.7238,14855.0
2023-02-08 10:50:00,165.91,166.02,165.51,165.89,22535.0,159.8201,159.9261,159.4348,159.8009,22535.0
2023-02-08 11:00:00,165.85,165.85,165.48,165.56,14966.0,159.7623,159.7623,159.4059,159.483,14966.0
2023-02-08 11:10:00,165.58,167.33,165.22,166.71,86458.0,159.5023,161.188,159.1555,160.5908,86458.0
2023-02-08 11:20:00,166.75,167.25,166.42,166.99,37027.0,160.6293,161.111,160.3114,160.8605,37027.0
2023-02-08 11:30:00,166.97,167.49,165.91,167.48,73713.0,160.8412,161.3421,159.8201,161.3325,73713.0
2023-02-08 11:40:00,167.44,168.86,167.22,168.21,106743.0,161.294,162.6619,161.0821,162.0357,106743.0
2023-02-08 11:50:00,168.3,169.62,168.29,169.62,111959.0,162.1224,163.394,162.1128,163.394,111959.0
2023-02-08 12:00:00,169.53,170.13,169.21,169.89,121071.0,163.3073,163.8852,162.999,163.6541,121071.0
2023-02-08 12:10:00,169.84,169.86,168.66,168.8,36801.0,163.6059,163.6252,162.4692,162.6041,36801.0
2023-02-08 12:20:00,168.81,169.11,168.49,168.96,53687.0,162.6137,162.9027,162.3054,162.7582,53687.0
2023-02-08 12:30:00,168.96,169.13,168.63,168.8,50046.0,162.7582,162.922,162.4403,162.6041,50046.0
2023-02-08 12:40:00,168.76,168.97,168.69,168.78,36676.0,162.5655,162.7678,162.4981,162.5848,36676.0
2023-02-08 12:50:00,168.72,169.17,168.63,169.1,40083.0,162.527,162.9605,162.4403,162.8931,40083.0
2023-02-08 13:00:00,169.13,169.96,169.0,169.82,32746.0,162.922,163.7215,162.7967,163.5866,32746.0
2023-02-08 13:10:00,169.79,170.31,169.67,170.27,29439.0,163.5577,164.0586,163.4421,164.0201,29439.0
2023-02-08 13:20:00,170.36,170.37,170.0,170.1,54638.0,164.1068,164.1164,163.76,163.8563,54638.0
2023-02-08 13:30:00,170.04,170.04,169.59,169.62,24704.0,163.7985,163.7985,163.3651,163.394,24704.0
2023-02-08 13:40:00,169.53,170.15,169.37,169.66,97547.0,163.3073,163.9045,163.1531,163.4325,97547.0
2023-02-08 13:50:00,169.61,169.65,169.19,169.28,22141.0,163.3843,163.4229,162.9797,163.0664,22141.0
2023-02-08 14:00:00,169.14,169.31,168.8,168.92,37028.0,162.9316,163.0953,162.6041,162.7197,37028.0
2023-02-08 14:10:00,168.88,169.22,168.85,169.21,27536.0,162.6811,163.0086,162.6522,162.999,27536.0
2023-02-08 14:20:00,169.22,169.22,168.66,168.93,21995.0,163.0086,163.0086,162.4692,162.7293,21995.0
2023-02-08 14:30:00,168.94,169.0,168.7,168.97,27694.0,162.7389,162.7967,162.5077,162.7678,27694.0
2023-02-08 14:40:00,169.0,169.03,168.61,168.85,21445.0,162.7967,162.8256,162.421,162.6522,21445.0
2023-02-08 14:50:00,168.88,169.12,168.56,169.04,28915.0,162.6811,162.9123,162.3729,162.8353,28915.0
2023-02-08 15:00:00,168.95,169.15,168.69,168.86,22019.0,162.7486,162.9412,162.4981,162.6619,22019.0
2023-02-08 15:10:00,168.78,169.06,168.51,168.52,34957.0,162.5848,162.8545,162.3247,162.3343,34957.0
2023-02-08 15:20:00,168.53,169.34,168.52,169.13,45007.0,162.344,163.1242,162.3343,162.922,45007.0
2023-02-08 15:30:00,169.08,169.81,169.05,169.7,65773.0,162.8738,163.577,162.8449,163.471,65773.0
2023-02-08 15:40:00,169.69,169.71,169.09,169.21,128609.0,163.4614,163.4807,162.8834,162.999,128609.0
2023-02-08 15:50:00,169.19,169.54,168.59,168.92,394727.0,162.9797,163.3169,162.4018,162.7197,394727.0
2023-02-09 09:30:00,169.39,169.64,166.99,168.39,171473.0,163.1724,163.4132,160.8605,162.2091,171473.0
2023-02-09 09:40:00,168.37,169.59,168.33,169.14,90573.0,162.1898,163.3651,162.1513,162.9316,90573.0
2023-02-09 09:50:00,169.14,169.2,168.13,168.45,28131.0,162.9316,162.9894,161.9587,162.2669,28131.0
2023-02-09 10:00:00,168.51,168.98,168.28,168.32,32722.0,162.3247,162.7775,162.1032,162.1417,32722.0
2023-02-09 10:10:00,168.32,168.82,168.04,168.82,41910.0,162.1417,162.6233,161.872,162.6233,41910.0
2023-02-09 10:20:00,168.83,169.99,168.82,169.94,53600.0,162.633,163.7504,162.6233,163.7022,53600.0
2023-02-09 10:30:00,169.99,170.22,169.72,170.07,41508.0,163.7504,163.9719,163.4903,163.8274,41508.0
2023-02-09 10:40:00,170.07,170.69,170.07,170.64,68802.0,163.8274,164.4247,163.8274,164.3765,68802.0
2023-02-09 10:50:00,170.64,170.8,170.31,170.54,74015.0,164.3765,164.5307,164.0586,164.2802,74015.0
2023-02-09 11:00:00,170.54,170.54,169.61,169.62,37425.0,164.2802,164.2802,163.3843,163.394,37425.0
2023-02-09 11:10:00,169.7,170.35,169.56,170.31,41091.0,163.471,164.0972,163.3362,164.0586,41091.0
2023-02-09 11:20:00,170.31,170.39,168.97,169.2,72641.0,164.0586,164.1357,162.7678,162.9894,72641.0
2023-02-09 11:30:00,169.18,169.51,169.09,169.5,22394.0,162.9701,163.288,162.8834,163.2784,22394.0
2023-02-09 11:40:00,169.5,169.93,169.34,169.4,55065.0,163.2784,163.6926,163.1242,163.182,55065.0
2023-02-09 11:50:00,169.4,169.57,169.3,169.47,21353.0,163.182,163.3458,163.0857,163.2495,21353.0
2023-02-09 12:00:00,169.51,169.95,169.12,169.34,51271.0,163.288,163.7119,162.9123,163.1242,51271.0
2023-02-09 12:10:00,169.33,169.45,169.12,169.28,28311.0,163.1146,163.2302,162.9123,163.0664,28311.0
2023-02-09 12:20:00,169.33,169.59,169.1,169.17,19504.0,163.1146,163.3651,162.8931,162.9605,19504.0
2023-02-09 12:30:00,169.2,169.21,168.6,168.6,100551.0,162.9894,162.999,162.4114,162.4114,100551.0
2023-02-09 12:40:00,168.55,168.73,168.38,168.5,44861.0,162.3632,162.5366,162.1995,162.3151,44861.0
2023-02-09 12:50:00,168.5,168.62,168.11,168.45,23172.0,162.3151,162.4307,161.9394,162.2669,23172.0
2023-02-09 13:00:00,168.52,168.53,167.86,168.06,17436.0,162.3343,162.344,161.6986,161.8912,17436.0
2023-02-09 13:10:00,168.08,168.58,167.83,168.58,18018.0,161.9105,162.3921,161.6697,162.3921,18018.0
2023-02-09 13:20:00,168.54,168.65,168.27,168.27,14418.0,162.3536,162.4596,162.0935,162.0935,14418.0
2023-02-09 13:30:00,168.33,168.48,167.97,167.99,10516.0,162.1513,162.2958,161.8045,161.8238,10516.0
2023-02-09 13:40:00,167.99,168.28,167.69,168.28,19599.0,161.8238,162.1032,161.5348,162.1032,19599.0
2023-02-09 13:50:00,168.25,168.76,168.1,168.48,135181.0,162.0743,162.5655,161.9298,162.2958,135181.0
2023-02-09 14:00:00,168.45,168.57,168.03,168.35,30402.0,162.2669,162.3825,161.8623,162.1706,30402.0
2023-02-09 14:10:00,168.29,168.35,168.0,168.28,42990.0,162.1128,162.1706,161.8334,162.1032,42990.0
2023-02-09 14:20:00,168.27,168.32,167.81,167.94,21928.0,162.0935,162.1417,161.6504,161.7756,21928.0
2023-02-09 14:30:00,167.97,168.15,167.86,167.86,29005.0,161.8045,161.9779,161.6986,161.6986,29005.0
2023-02-09 14:40:00,167.84,167.88,167.6,167.69,43547.0,161.6793,161.7178,161.4481,161.5348,43547.0
2023-02-09 14:50:00,167.69,167.73,167.21,167.38,48531.0,161.5348,161.5733,161.0724,161.2362,48531.0
2023-02-09 15:00:00,167.4,167.59,167.19,167.59,24714.0,161.2555,161.4385,161.0532,161.4385,24714.0
2023-02-09 15:10:00,167.58,167.72,167.25,167.61,27612.0,161.4288,161.5637,161.111,161.4577,27612.0
2023-02-09 15:20:00,167.61,167.69,167.29,167.58,46179.0,161.4577,161.5348,161.1495,161.4288,46179.0
2023-02-09 15:30:00,167.58,167.69,167.02,167.6,66900.0,161.4288,161.5348,160.8894,161.4481,66900.0
2023-02-09 15:40:00,167.65,168.09,167.31,167.47,122339.0,161.4963,161.9201,161.1688,161.3229,122339.0
2023-02-09 15:50:00,167.44,167.66,166.98,167.21,339112.0,161.294,161.5059,160.8509,161.0724,339112.0
2023-02-10 09:30:00,167.81,168.24,167.19,167.19,30080.0,161.6504,162.0646,161.0532,161.0532,30080.0
2023-02-10 09:40:00,167.38,168.37,166.91,168.37,24621.0,161.2362,162.1898,160.7834,162.1898,24621.0
2023-02-10 09:50:00,168.23,168.59,167.85,168.33,20941.0,162.055,162.4018,161.6889,162.1513,20941.0
2023-02-10 10:00:00,168.19,168.32,167.79,168.02,22678.0,162.0165,162.1417,161.6311,161.8527,22678.0
2023-02-10 10:10:00,168.13,168.87,168.07,168.81,23182.0,161.9587,162.6715,161.9009,162.6137,23182.0
2023-02-10 10:20:00,168.95,169.13,168.75,169.04,23569.0,162.7486,162.922,162.5559,162.8353,23569.0
2023-02-10 10:30:00,169.05,169.3,168.81,168.91,15653.0,162.8449,163.0857,162.6137,162.71,15653.0
2023-02-10 10:40:00,168.93,169.1,168.52,169.03,17360.0,162.7293,162.8931,162.3343,162.8256,17360.0
2023-02-10 10:50:00,169.01,169.27,168.71,168.9,22661.0,162.8064,163.0568,162.5174,162.7004,22661.0
2023-02-10 11:00:00,168.93,169.25,168.78,169.2,16872.0,162.7293,163.0375,162.5848,162.9894,16872.0
2023-02-10 11:10:00,169.23,169.25,168.74,169.08,21172.0,163.0183,163.0375,162.5463,162.8738,21172.0
2023-02-10 11:20:00,169.06,169.23,168.91,169.0,21540.0,162.8545,163.0183,162.71,162.7967,21540.0
2023-02-10 11:30:00,169.02,169.12,168.75,168.94,12554.0,162.816,162.9123,162.5559,162.7389,12554.0
2023-02-10 11:40:00,168.89,169.18,168.88,169.13,10790.0,162.6908,162.9701,162.6811,162.922,10790.0
2023-02-10 11:50:00,169.08,169.33,169.0,169.31,10868.0,162.8738,163.1146,162.7967,163.0953,10868.0
2023-02-10 12:00:00,169.28,169.37,168.94,168.99,21447.0,163.0664,163.1531,162.7389,162.7871,21447.0
2023-02-10 12:10:00,169.0,169.25,168.96,169.13,20570.0,162.7967,163.0375,162.7582,162.922,20570.0
2023-02-10 12:20:00,169.14,169.52,169.07,169.43,49573.0,162.9316,163.2976,162.8642,163.2109,49573.0
2023-02-10 12:30:00,169.43,169.73,169.38,169.69,14275.0,163.2109,163.4999,163.1628,163.4614,14275.0
2023-02-10 12:40:00,169.71,170.09,169.7,169.78,27889.0,163.4807,163.8467,163.471,163.5481,27889.0
2023-02-10 12:50:00,169.82,170.1,169.68,170.1,22477.0,163.5866,163.8563,163.4518,163.8563,22477.0
2023-02-10 13:00:00,170.1,170.16,169.85,170.01,20104.0,163.8563,163.9141,163.6155,163.7697,20104.0
2023-02-10 13:10:00,170.01,170.66,169.98,170.57,30955.0,163.7697,164.3958,163.7408,164.3091,30955.0
2023-02-10 13:20:00,170.59,170.67,170.37,170.54,28916.0,164.3284,164.4054,164.1164,164.2802,28916.0
2023-02-10 13:30:00,170.53,170.63,170.37,170.63,21607.0,164.2706,164.3669,164.1164,164.3669,21607.0
2023-02-10 13:40:00,170.66,170.71,170.42,170.71,19677.0,164.3958,164.444,164.1646,164.444,19677.0
2023-02-10 13:50:00,170.66,170.78,170.52,170.69,33933.0,164.3958,164.5114,164.2609,164.4247,33933.0
2023-02-10 14:00:00,170.65,170.65,169.84,169.88,17023.0,164.3862,164.3862,163.6059,163.6444,17023.0
2023-02-10 14:10:00,169.88,169.92,169.63,169.83,18009.0,163.6444,163.683,163.4036,163.5963,18009.0
2023-02-10 14:20:00,169.84,170.0,169.74,169.88,26968.0,163.6059,163.76,163.5096,163.6444,26968.0
2023-02-10 14:30:00,169.88,170.38,169.71,170.15,53570.0,163.6444,164.1261,163.4807,163.9045,53570.0
2023-02-10 14:40:00,170.18,170.25,170.01,170.19,33407.0,163.9334,164.0008,163.7697,163.943,33407.0
2023-02-10 14:50:00,170.17,170.52,170.07,170.52,17289.0,163.9238,164.2609,163.8274,164.2609,17289.0
2023-02-10 15:00:00,170.55,170.87,170.4,170.87,35413.0,164.2898,164.5981,164.1453,164.5981,35413.0
2023-02-10 15:10:00,170.89,171.17,170.53,170.77,106559.0,164.6173,164.8871,164.2706,164.5018,106559.0
2023-02-10 15:20:00,170.72,170.77,170.42,170.49,60345.0,164.4536,164.5018,164.1646,164.232,60345.0
2023-02-10 15:30:00,170.55,170.75,170.37,170.41,49535.0,164.2898,164.4825,164.1164,164.155,49535.0
2023-02-10 15:40:00,170.46,171.01,170.28,171.01,65645.0,164.2031,164.7329,164.0297,164.7329,65645.0
2023-02-10 15:50:00,171.07,171.16,170.82,170.91,200787.0,164.7907,164.8774,164.5499,164.6366,200787.0
2023-02-13 09:30:00,171.54,172.43,171.42,172.35,59683.0,165.2435,166.1008,165.1279,166.0238,59683.0
2023-02-13 09:40:00,172.35,173.21,171.99,173.07,53240.0,166.0238,166.8522,165.677,166.7173,53240.0
2023-02-13 09:50:00,173.07,173.44,172.82,173.44,52068.0,166.7173,167.0737,166.4765,167.0737,52068.0
2023-02-13 10:00:00,173.44,173.93,173.41,173.92,36020.0,167.0737,167.5458,167.0449,167.5361,36020.0
2023-02-13 10:10:00,173.85,173.97,173.69,173.86,34708.0,167.4687,167.5843,167.3146,167.4783,34708.0
2023-02-13 10:20:00,173.86,174.38,173.69,174.38,39332.0,167.4783,167.9792,167.3146,167.9792,39332.0
2023-02-13 10:30:00,174.42,175.05,174.32,174.94,61766.0,168.0178,168.6247,167.9214,168.5187,61766.0
2023-02-13 10:40:00,174.96,175.12,174.41,174.6,58939.0,168.538,168.6921,168.0081,168.1912,58939.0
2023-02-13 10:50:00,174.64,174.68,174.11,174.37,12171.0,168.2297,168.2682,167.7192,167.9696,12171.0
2023-02-13 11:00:00,174.36,174.84,174.3,174.71,20010.0,167.96,168.4224,167.9022,168.2971,20010.0
2023-02-13 11:10:00,174.67,175.03,174.67,174.87,29145.0,168.2586,168.6054,168.2586,168.4513,29145.0
2023-02-13 11:20:00,174.86,174.86,174.41,174.65,15973.0,168.4416,168.4416,168.0081,168.2393,15973.0
2023-02-13 11:30:00,174.62,174.65,174.06,174.11,15565.0,168.2104,168.2393,167.671,167.7192,15565.0
2023-02-13 11:40:00,174.11,174.77,174.1,174.66,24376.0,167.7192,168.3549,167.7095,168.249,24376.0
2023-02-13 11:50:00,174.65,174.65,174.29,174.5,22268.0,168.2393,168.2393,167.8925,168.0948,22268.0
2023-02-13 12:00:00,174.48,174.49,174.04,174.27,11770.0,168.0756,168.0852,167.6517,167.8733,11770.0
2023-02-13 12:10:00,174.25,174.47,174.21,174.47,31381.0,167.854,168.0659,167.8155,168.0659,31381.0
2023-02-13 12:20:00,174.45,174.82,174.45,174.6,35824.0,168.0467,168.4031,168.0467,168.1912,35824.0
2023-02-13 12:30:00,174.6,174.89,174.6,174.86,25480.0,168.1912,168.4705,168.1912,168.4416,25480.0
2023-02-13 12:40:00,174.83,174.96,174.62,174.87,25750.0,168.4127,168.538,168.2104,168.4513,25750.0
2023-02-13 12:50:00,174.86,175.4,174.83,175.25,47510.0,168.4416,168.9618,168.4127,168.8173,47510.0
2023-02-13 13:00:00,175.28,175.57,175.22,175.28,63387.0,168.8462,169.1256,168.7884,168.8462,63387.0
2023-02-13 13:10:00,175.26,175.27,175.13,175.22,37284.0,168.8269,168.8366,168.7017,168.7884,37284.0
2023-02-13 13:20:00,175.19,175.45,175.1,175.31,26810.0,168.7595,169.01,168.6728,168.8751,26810.0
2023-02-13 13:30:00,175.34,175.55,175.34,175.43,35787.0,168.904,169.1063,168.904,168.9907,35787.0
2023-02-13 13:40:00,175.44,175.61,175.39,175.52,42084.0,169.0003,169.1641,168.9522,169.0774,42084.0
2023-02-13 13:50:00,175.53,175.59,175.19,175.33,24230.0,169.087,169.1448,168.7595,168.8944,24230.0
2023-02-13 14:00:00,175.36,175.4,175.03,175.14,42430.0,168.9233,168.9618,168.6054,168.7113,42430.0
2023-02-13 14:10:00,175.14,175.19,174.93,174.93,25829.0,168.7113,168.7595,168.5091,168.5091,25829.0
2023-02-13 14:20:00,174.96,175.03,174.71,174.84,29140.0,168.538,168.6054,168.2971,168.4224,29140.0
2023-02-13 14:30:00,174.88,175.0,174.63,174.76,39509.0,168.4609,168.5765,168.2201,168.3453,39509.0
2023-02-13 14:40:00,174.75,174.85,174.59,174.62,38718.0,168.3357,168.432,168.1815,168.2104,38718.0
2023-02-13 14:50:00,174.64,174.92,174.62,174.88,25165.0,168.2297,168.4994,168.2104,168.4609,25165.0
2023-02-13 15:00:00,174.91,174.91,174.62,174.74,35493.0,168.4898,168.4898,168.2104,168.326,35493.0
2023-02-13 15:10:00,174.74,174.76,174.32,174.36,30613.0,168.326,168.3453,167.9214,167.96,30613.0
2023-02-13 15:20:00,174.37,174.45,174.25,174.34,38020.0,167.9696,168.0467,167.854,167.9407,38020.0
2023-02-13 15:30:00,174.34,174.64,174.26,174.57,43080.0,167.9407,168.2297,167.8637,168.1623,43080.0
2023-02-13 15:40:00,174.58,174.69,174.37,174.6,63227.0,168.1719,168.2779,167.9696,168.1912,63227.0
2023-02-13 15:50:00,174.63,174.63,174.06,174.29,166213.0,168.2201,168.2201,167.671,167.8925,166213.0
2023-02-14 09:30:00,173.34,174.29,172.82,174.29,33408.0,166.9774,167.8925,166.4765,167.8925,33408.0
2023-02-14 09:40:00,174.15,174.66,174.01,174.11,63161.0,167.7577,168.249,167.6228,167.7192,63161.0
2023-02-14 09:50:00,174.2,174.77,173.88,174.44,17594.0,167.8059,168.3549,167.4976,168.037,17594.0
2023-02-14 10:00:00,174.47,174.69,174.25,174.57,14629.0,168.0659,168.2779,167.854,168.1623,14629.0
2023-02-14 10:10:00,174.5,175.04,174.5,174.72,18314.0,168.0948,168.615,168.0948,168.3068,18314.0
2023-02-14 10:20:00,174.73,174.86,174.48,174.51,10232.0,168.3164,168.4416,168.0756,168.1045,10232.0
2023-02-14 10:30:00,174.52,174.52,173.11,173.12,14499.0,168.1141,168.1141,166.7559,166.7655,14499.0
2023-02-14 10:40:00,173.1,173.25,172.67,173.12,16851.0,166.7462,166.8907,166.332,166.7655,16851.0
2023-02-14 10:50:00,173.13,173.13,172.5,172.5,8087.0,166.7751,166.7751,166.1683,166.1683,8087.0
2023-02-14 11:00:00,172.49,173.0,172.49,172.51,15624.0,166.1586,166.6499,166.1586,166.1779,15624.0
2023-02-14 11:10:00,172.58,173.01,172.54,172.94,13794.0,166.2453,166.6595,166.2068,166.5921,13794.0
2023-02-14 11:20:00,172.92,173.03,171.95,171.96,17504.0,166.5728,166.6788,165.6384,165.6481,17504.0
2023-02-14 11:30:00,171.87,171.87,171.25,171.48,18911.0,165.5614,165.5614,164.9641,165.1857,18911.0
2023-02-14 11:40:00,171.43,171.92,171.39,171.9,10635.0,165.1375,165.6095,165.099,165.5903,10635.0
2023-02-14 11:50:00,171.86,171.86,171.45,171.61,17558.0,165.5517,165.5517,165.1568,165.3109,17558.0
2023-02-14 12:00:00,171.59,172.07,171.59,172.06,7756.0,165.2917,165.754,165.2917,165.7444,7756.0
2023-02-14 12:10:00,172.11,172.48,172.11,172.46,12914.0,165.7926,166.149,165.7926,166.1297,12914.0
2023-02-14 12:20:00,172.47,172.68,172.36,172.46,6976.0,166.1394,166.3416,166.0334,166.1297,6976.0
2023-02-14 12:30:00,172.47,172.76,172.37,172.42,6093.0,166.1394,166.4187,166.043,166.0912,6093.0
2023-02-14 12:40:00,172.42,172.57,172.38,172.53,6051.0,166.0912,166.2357,166.0527,166.1972,6051.0
2023-02-14 12:50:00,172.5,172.7,172.4,172.69,6742.0,166.1683,166.3609,166.0719,166.3513,6742.0
2023-02-14 13:00:00,172.68,173.38,172.65,173.13,16405.0,166.3416,167.016,166.3127,166.7751,16405.0
2023-02-14 13:10:00,173.11,173.6,173.05,173.43,8200.0,166.7559,167.2279,166.6981,167.0641,8200.0
2023-02-14 13:20:00,173.42,173.46,173.15,173.27,3891.0,167.0545,167.093,166.7944,166.91,3891.0
2023-02-14 13:30:00,173.33,173.39,173.17,173.24,6200.0,166.9678,167.0256,166.8137,166.8811,6200.0
2023-02-14 13:40:00,173.28,173.33,173.02,173.3,7976.0,166.9196,166.9678,166.6692,166.9389,7976.0
2023-02-14 13:50:00,173.26,173.39,173.23,173.31,6894.0,166.9004,167.0256,166.8715,166.9485,6894.0
2023-02-14 14:00:00,173.21,173.51,172.78,172.9,12173.0,166.8522,167.1412,166.438,166.5536,12173.0
2023-02-14 14:10:00,172.95,173.32,172.93,173.31,8433.0,166.6017,166.9582,166.5825,166.9485,8433.0
2023-02-14 14:20:00,173.28,173.37,173.14,173.25,9808.0,166.9196,167.0063,166.7848,166.8907,9808.0
2023-02-14 14:30:00,173.26,173.67,173.25,173.58,17841.0,166.9004,167.2953,166.8907,167.2086,17841.0
2023-02-14 14:40:00,173.61,173.69,173.48,173.51,13752.0,167.2375,167.3146,167.1123,167.1412,13752.0
2023-02-14 14:50:00,173.48,173.63,173.36,173.44,13090.0,167.1123,167.2568,166.9967,167.0737,13090.0
2023-02-14 15:00:00,173.46,173.54,173.17,173.25,10527.0,167.093,167.1701,166.8137,166.8907,10527.0
2023-02-14 15:10:00,173.24,173.4,173.11,173.27,20232.0,166.8811,167.0352,166.7559,166.91,20232.0
2023-02-14 15:20:00,173.27,173.51,173.23,173.33,19919.0,166.91,167.1412,166.8715,166.9678,19919.0
2023-02-14 15:30:00,173.34,173.55,173.32,173.38,20067.0,166.9774,167.1797,166.9582,167.016,20067.0
2023-02-14 15:40:00,173.37,173.52,173.31,173.47,29270.0,167.0063,167.1508,166.9485,167.1026,29270.0
2023-02-14 15:50:00,173.39,173.52,172.91,172.98,81409.0,167.0256,167.1508,166.5632,166.6306,81409.0
2023-02-15 09:30:00,172.44,172.59,172.02,172.14,29733.0,166.1105,166.2549,165.7059,165.8215,29733.0
2023-02-15 09:40:00,172.15,173.07,172.06,172.97,25651.0,165.8311,166.7173,165.7444,166.621,25651.0
2023-02-15 09:50:00,172.96,172.97,172.1,172.14,9120.0,166.6114,166.621,165.7829,165.8215,9120.0
2023-02-15 10:00:00,172.16,172.62,172.08,172.26,16291.0,165.8407,166.2838,165.7637,165.9371,16291.0
2023-02-15 10:10:00,172.19,172.48,171.65,172.48,13043.0,165.8696,166.149,165.3495,166.149,13043.0
2023-02-15 10:20:00,172.47,172.66,172.14,172.32,9125.0,166.1394,166.3224,165.8215,165.9949,9125.0
2023-02-15 10:30:00,172.33,173.08,172.31,172.78,20305.0,166.0045,166.727,165.9852,166.438,20305.0
2023-02-15 10:40:00,172.72,173.0,172.52,172.82,18477.0,166.3802,166.6499,166.1875,166.4765,18477.0
2023-02-15 10:50:00,172.88,173.06,172.62,172.69,11333.0,166.5343,166.7077,166.2838,166.3513,11333.0
2023-02-15 11:00:00,172.69,173.4,172.64,173.33,10542.0,166.3513,167.0352,166.3031,166.9678,10542.0
2023-02-15 11:10:00,173.33,173.35,173.17,173.34,9438.0,166.9678,166.9871,166.8137,166.9774,9438.0
2023-02-15 11:20:00,173.37,173.56,173.14,173.56,13531.0,167.0063,167.1893,166.7848,167.1893,13531.0
2023-02-15 11:30:00,173.47,173.51,172.99,173.14,8389.0,167.1026,167.1412,166.6403,166.7848,8389.0
2023-02-15 11:40:00,173.11,173.27,173.11,173.22,5847.0,166.7559,166.91,166.7559,166.8618,5847.0
2023-02-15 11:50:00,173.22,173.41,173.21,173.27,5247.0,166.8618,167.0449,166.8522,166.91,5247.0
2023-02-15 12:00:00,173.31,173.31,172.91,173.03,8851.0,166.9485,166.9485,166.5632,166.6788,8851.0
2023-02-15 12:10:00,173.05,173.17,172.88,172.91,14784.0,166.6981,166.8137,166.5343,166.5632,14784.0
2023-02-15 12:20:00,172.94,172.94,172.67,172.67,10609.0,166.5921,166.5921,166.332,166.332,10609.0
2023-02-15 12:30:00,172.58,172.89,172.5,172.81,12325.0,166.2453,166.5439,166.1683,166.4669,12325.0
2023-02-15 12:40:00,172.82,173.14,172.82,173.12,7299.0,166.4765,166.7848,166.4765,166.7655,7299.0
2023-02-15 12:50:00,173.1,173.41,173.1,173.24,7414.0,166.7462,167.0449,166.7462,166.8811,7414.0
2023-02-15 13:00:00,173.26,173.56,173.26,173.56,7241.0,166.9004,167.1893,166.9004,167.1893,7241.0
2023-02-15 13:10:00,173.6,173.61,173.46,173.55,7092.0,167.2279,167.2375,167.093,167.1797,7092.0
2023-02-15 13:20:00,173.6,173.65,173.47,173.58,8950.0,167.2279,167.276,167.1026,167.2086,8950.0
2023-02-15 13:30:00,173.62,173.64,173.37,173.38,7287.0,167.2471,167.2664,167.0063,167.016,7287.0
2023-02-15 13:40:00,173.38,173.53,173.32,173.47,4834.0,167.016,167.1604,166.9582,167.1026,4834.0
2023-02-15 13:50:00,173.49,173.61,173.41,173.61,6887.0,167.1219,167.2375,167.0449,167.2375,6887.0
2023-02-15 14:00:00,173.6,173.66,173.47,173.6,8629.0,167.2279,167.2857,167.1026,167.2279,8629.0
2023-02-15 14:10:00,173.6,173.61,173.46,173.48,5705.0,167.2279,167.2375,167.093,167.1123,5705.0
2023-02-15 14:20:00,173.46,173.58,173.4,173.56,9853.0,167.093,167.2086,167.0352,167.1893,9853.0
2023-02-15 14:30:00,173.58,173.64,173.49,173.53,8809.0,167.2086,167.2664,167.1219,167.1604,8809.0
2023-02-15 14:40:00,173.48,173.68,173.43,173.43,9335.0,167.1123,167.3049,167.0641,167.0641,9335.0
2023-02-15 14:50:00,173.43,173.44,173.2,173.23,19078.0,167.0641,167.0737,166.8426,166.8715,19078.0
2023-02-15 15:00:00,173.23,173.33,173.13,173.27,32896.0,166.8715,166.9678,166.7751,166.91,32896.0
2023-02-15 15:10:00,173.27,173.27,172.78,172.88,29059.0,166.91,166.91,166.438,166.5343,29059.0
2023-02-15 15:20:00,172.89,173.18,172.86,173.1,14887.0,166.5439,166.8233,166.515,166.7462,14887.0
2023-02-15 15:30:00,173.09,173.5,173.09,173.48,29463.0,166.7366,167.1315,166.7366,167.1123,29463.0
2023-02-15 15:40:00,173.48,173.65,173.16,173.65,37575.0,167.1123,167.276,166.804,167.276,37575.0
2023-02-15 15:50:00,173.66,173.84,173.36,173.69,67574.0,167.2857,167.4591,166.9967,167.3146,67574.0
2023-02-16 09:30:00,172.24,172.67,171.23,172.28,33426.0,165.9178,166.332,164.9449,165.9563,33426.0
2023-02-16 09:40:00,172.69,172.96,172.26,172.96,14713.0,166.3513,166.6114,165.9371,166.6114,14713.0
2023-02-16 09:50:00,172.91,173.11,172.42,172.42,17076.0,166.5632,166.7559,166.0912,166.0912,17076.0
2023-02-16 10:00:00,172.32,172.49,172.08,172.24,16711.0,165.9949,166.1586,165.7637,165.9178,16711.0
2023-02-16 10:10:00,172.25,173.21,172.19,173.2,44105.0,165.9274,166.8522,165.8696,166.8426,44105.0
2023-02-16 10:20:00,173.17,173.39,172.99,173.31,12193.0,166.8137,167.0256,166.6403,166.9485,12193.0
2023-02-16 10:30:00,173.33,174.04,173.28,173.95,35367.0,166.9678,167.6517,166.9196,167.565,35367.0
2023-02-16 10:40:00,173.94,174.2,173.87,174.12,29942.0,167.5554,167.8059,167.488,167.7288,29942.0
2023-02-16 10:50:00,174.16,174.16,173.35,173.48,23445.0,167.7673,167.7673,166.9871,167.1123,23445.0
2023-02-16 11:00:00,173.5,173.72,173.35,173.59,19063.0,167.1315,167.3435,166.9871,167.2182,19063.0
2023-02-16 11:10:00,173.65,173.77,173.51,173.7,26483.0,167.276,167.3916,167.1412,167.3242,26483.0
2023-02-16 11:20:00,173.72,173.77,173.55,173.75,7919.0,167.3435,167.3916,167.1797,167.3724,7919.0
2023-02-16 11:30:00,173.74,173.9,173.53,173.65,18720.0,167.3627,167.5169,167.1604,167.276,18720.0
2023-02-16 11:40:00,173.68,174.09,173.66,173.98,13647.0,167.3049,167.6999,167.2857,167.5939,13647.0
2023-02-16 11:50:00,174.03,174.03,173.66,173.75,15536.0,167.6421,167.6421,167.2857,167.3724,15536.0
2023-02-16 12:00:00,173.71,173.97,173.65,173.96,14507.0,167.3338,167.5843,167.276,167.5747,14507.0
2023-02-16 12:10:00,173.99,174.13,173.96,173.96,11354.0,167.6036,167.7384,167.5747,167.5747,11354.0
2023-02-16 12:20:00,174.01,174.48,173.96,174.39,11201.0,167.6228,168.0756,167.5747,167.9889,11201.0
2023-02-16 12:30:00,174.31,174.54,174.21,174.45,10169.0,167.9118,168.1334,167.8155,168.0467,10169.0
2023-02-16 12:40:00,174.46,174.68,174.39,174.61,18665.0,168.0563,168.2682,167.9889,168.2008,18665.0
2023-02-16 12:50:00,174.6,174.68,174.33,174.38,23307.0,168.1912,168.2682,167.9311,167.9792,23307.0
2023-02-16 13:00:00,174.34,174.38,173.99,174.18,7466.0,167.9407,167.9792,167.6036,167.7866,7466.0
2023-02-16 13:10:00,174.21,174.23,173.95,174.05,7775.0,167.8155,167.8348,167.565,167.6614,7775.0
2023-02-16 13:20:00,174.06,174.1,173.74,173.76,6470.0,167.671,167.7095,167.3627,167.382,6470.0
2023-02-16 13:30:00,173.78,174.01,173.7,173.95,6580.0,167.4013,167.6228,167.3242,167.565,6580.0
2023-02-16 13:40:00,173.99,174.06,173.87,173.99,5407.0,167.6036,167.671,167.488,167.6036,5407.0
2023-02-16 13:50:00,174.03,174.03,173.84,173.96,5527.0,167.6421,167.6421,167.4591,167.5747,5527.0
2023-02-16 14:00:00,173.96,174.31,173.96,174.19,7937.0,167.5747,167.9118,167.5747,167.7962,7937.0
2023-02-16 14:10:00,174.21,174.66,174.21,174.62,17099.0,167.8155,168.249,167.8155,168.2104,17099.0
2023-02-16 14:20:00,174.62,174.73,174.4,174.67,17653.0,168.2104,168.3164,167.9985,168.2586,17653.0
2023-02-16 14:30:00,174.68,174.8,174.58,174.66,7755.0,168.2682,168.3838,168.1719,168.249,7755.0
2023-02-16 14:40:00,174.62,174.64,174.41,174.59,10243.0,168.2104,168.2297,168.0081,168.1815,10243.0
2023-02-16 14:50:00,174.59,174.65,174.52,174.57,13386.0,168.1815,168.2393,168.1141,168.1623,13386.0
2023-02-16 15:00:00,174.55,174.59,174.0,174.0,30597.0,168.143,168.1815,167.6132,167.6132,30597.0
2023-02-16 15:10:00,174.07,174.3,173.91,174.13,27931.0,167.6806,167.9022,167.5265,167.7384,27931.0
2023-02-16 15:20:00,174.09,174.23,173.88,173.91,34304.0,167.6999,167.8348,167.4976,167.5265,34304.0
2023-02-16 15:30:00,173.92,174.09,173.74,173.96,48431.0,167.5361,167.6999,167.3627,167.5747,48431.0
2023-02-16 15:40:00,173.93,174.11,173.68,174.05,59043.0,167.5458,167.7192,167.3049,167.6614,59043.0
2023-02-16 15:50:00,174.04,174.42,173.92,174.11,165624.0,167.6517,168.0178,167.5361,167.7192,165624.0
2023-02-17 09:30:00,174.0,174.63,172.93,174.02,55489.0,167.6132,168.2201,166.5825,167.6325,55489.0
2023-02-17 09:40:00,174.02,174.45,173.61,173.92,27236.0,167.6325,168.0467,167.2375,167.5361,27236.0
2023-02-17 09:50:00,173.87,174.06,173.24,173.49,5977.0,167.488,167.671,166.8811,167.1219,5977.0
2023-02-17 10:00:00,173.67,173.76,173.45,173.45,8584.0,167.2953,167.382,167.0834,167.0834,8584.0
2023-02-17 10:10:00,173.42,174.12,173.36,174.04,40977.0,167.0545,167.7288,166.9967,167.6517,40977.0
2023-02-17 10:20:00,174.08,174.22,173.6,173.68,13143.0,167.6903,167.8251,167.2279,167.3049,13143.0
2023-02-17 10:30:00,173.67,173.97,173.67,173.73,9318.0,167.2953,167.5843,167.2953,167.3531,9318.0
2023-02-17 10:40:00,173.76,173.82,173.48,173.54,18500.0,167.382,167.4398,167.1123,167.1701,18500.0
2023-02-17 10:50:00,173.55,173.67,173.33,173.59,13967.0,167.1797,167.2953,166.9678,167.2182,13967.0
2023-02-17 11:00:00,173.55,173.68,173.46,173.59,10188.0,167.1797,167.3049,167.093,167.2182,10188.0
2023-02-17 11:10:00,173.57,173.85,173.47,173.85,15831.0,167.199,167.4687,167.1026,167.4687,15831.0
2023-02-17 11:20:00,173.82,173.92,173.66,173.84,16910.0,167.4398,167.5361,167.2857,167.4591,16910.0
2023-02-17 11:30:00,173.87,174.0,173.51,174.0,30777.0,167.488,167.6132,167.1412,167.6132,30777.0
2023-02-17 11:40:00,174.01,174.3,173.99,174.17,12698.0,167.6228,167.9022,167.6036,167.777,12698.0
2023-02-17 11:50:00,174.13,174.16,173.85,174.08,10165.0,167.7384,167.7673,167.4687,167.6903,10165.0
2023-02-17 12:00:00,174.12,174.51,174.12,174.47,14407.0,167.7288,168.1045,167.7288,168.0659,14407.0
2023-02-17 12:10:00,174.48,174.8,174.47,174.7,23391.0,168.0756,168.3838,168.0659,168.2875,23391.0
2023-02-17 12:20:00,174.69,174.93,174.68,174.82,18786.0,168.2779,168.5091,168.2682,168.4031,18786.0
2023-02-17 12:30:00,174.83,175.03,174.75,174.92,17717.0,168.4127,168.6054,168.3357,168.4994,17717.0
2023-02-17 12:40:00,174.95,174.99,174.63,174.71,18209.0,168.5283,168.5669,168.2201,168.2971,18209.0
2023-02-17 12:50:00,174.66,174.78,174.46,174.75,33512.0,168.249,168.3646,168.0563,168.3357,33512.0
2023-02-17 13:00:00,174.71,174.9,174.68,174.83,16888.0,168.2971,168.4802,168.2682,168.4127,16888.0
2023-02-17 13:10:00,174.84,175.12,174.84,175.03,13434.0,168.4224,168.6921,168.4224,168.6054,13434.0
2023-02-17 13:20:00,175.03,175.2,174.93,175.14,17895.0,168.6054,168.7691,168.5091,168.7113,17895.0
2023-02-17 13:30:00,175.14,175.24,175.02,175.11,11250.0,168.7113,168.8077,168.5958,168.6825,11250.0
2023-02-17 13:40:00,175.09,175.31,175.0,175.28,11896.0,168.6632,168.8751,168.5765,168.8462,11896.0
2023-02-17 13:50:00,175.27,175.29,175.08,175.2,14883.0,168.8366,168.8558,168.6536,168.7691,14883.0
2023-02-17 14:00:00,175.22,175.68,175.22,175.56,22498.0,168.7884,169.2315,168.7884,169.1159,22498.0
2023-02-17 14:10:00,175.56,175.57,175.3,175.4,17647.0,169.1159,169.1256,168.8655,168.9618,17647.0
2023-02-17 14:20:00,175.42,175.96,175.37,175.9,38195.0,168.9811,169.5013,168.9329,169.4435,38195.0
2023-02-17 14:30:00,175.93,175.99,175.84,175.84,20144.0,169.4724,169.5301,169.3857,169.3857,20144.0
2023-02-17 14:40:00,175.86,175.86,175.53,175.85,21836.0,169.4049,169.4049,169.087,169.3953,21836.0
2023-02-17 14:50:00,175.85,176.1,175.84,176.03,58400.0,169.3953,169.6361,169.3857,169.5687,58400.0
2023-02-17 15:00:00,175.97,176.15,175.87,176.15,23175.0,169.5109,169.6843,169.4146,169.6843,23175.0
2023-02-17 15:10:00,176.17,176.19,175.75,175.79,35877.0,169.7035,169.7228,169.299,169.3375,35877.0
2023-02-17 15:20:00,175.76,175.79,175.43,175.51,29044.0,169.3086,169.3375,168.9907,169.0678,29044.0
2023-02-17 15:30:00,175.5,175.79,175.34,175.4,41009.0,169.0581,169.3375,168.904,168.9618,41009.0
2023-02-17 15:40:00,175.39,175.57,175.14,175.14,52125.0,168.9522,169.1256,168.7113,168.7113,52125.0
2023-02-17 15:50:00,175.21,175.4,174.99,175.27,119654.0,168.7788,168.9618,168.5669,168.8366,119654.0
2023-02-21 09:30:00,173.72,174.62,173.16,173.56,46320.0,167.3435,168.2104,166.804,167.1893,46320.0
2023-02-21 09:40:00,173.63,174.1,172.94,172.95,35345.0,167.2568,167.7095,166.5921,166.6017,35345.0
2023-02-21 09:50:00,173.06,173.18,172.66,172.79,36832.0,166.7077,166.8233,166.3224,166.4476,36832.0
2023-02-21 10:00:00,172.68,172.95,172.33,172.37,36873.0,166.3416,166.6017,166.0045,166.043,36873.0
2023-02-21 10:10:00,172.45,172.48,171.41,171.52,34908.0,166.1201,166.149,165.1183,165.2242,34908.0
2023-02-21 10:20:00,171.53,171.58,171.15,171.26,12846.0,165.2339,165.282,164.8678,164.9738,12846.0
2023-02-21 10:30:00,171.18,171.49,170.98,171.49,14936.0,164.8967,165.1953,164.704,165.1953,14936.0
2023-02-21 10:40:00,171.61,171.7,171.17,171.28,14769.0,165.3109,165.3976,164.8871,164.993,14769.0
2023-02-21 10:50:00,171.27,171.4,171.13,171.22,16802.0,164.9834,165.1086,164.8485,164.9352,16802.0
2023-02-21 11:00:00,171.25,171.32,171.06,171.12,11951.0,164.9641,165.0316,164.7811,164.8389,11951.0
2023-02-21 11:10:00,171.1,171.18,170.66,170.81,13010.0,164.8196,164.8967,164.3958,164.5403,13010.0
2023-02-21 11:20:00,170.85,170.94,170.71,170.81,9293.0,164.5788,164.6655,164.444,164.5403,9293.0
2023-02-21 11:30:00,170.8,170.97,170.65,170.74,9162.0,164.5307,164.6944,164.3862,164.4729,9162.0
2023-02-21 11:40:00,170.74,170.98,170.74,170.85,15530.0,164.4729,164.704,164.4729,164.5788,15530.0
2023-02-21 11:50:00,170.85,170.99,170.63,170.86,8933.0,164.5788,164.7137,164.3669,164.5885,8933.0
2023-02-21 12:00:00,170.8,170.84,170.62,170.65,7696.0,164.5307,164.5692,164.3573,164.3862,7696.0
2023-02-21 12:10:00,170.68,170.74,170.42,170.55,8072.0,164.4151,164.4729,164.1646,164.2898,8072.0
2023-02-21 12:20:00,170.58,170.58,170.35,170.51,45009.0,164.3187,164.3187,164.0972,164.2513,45009.0
2023-02-21 12:30:00,170.56,170.62,170.31,170.56,9052.0,164.2995,164.3573,164.0586,164.2995,9052.0
2023-02-21 12:40:00,170.6,170.87,170.54,170.86,18757.0,164.338,164.5981,164.2802,164.5885,18757.0
2023-02-21 12:50:00,170.85,170.93,170.72,170.9,12810.0,164.5788,164.6559,164.4536,164.627,12810.0
2023-02-21 13:00:00,170.85,170.88,170.56,170.81,15094.0,164.5788,164.6077,164.2995,164.5403,15094.0
2023-02-21 13:10:00,170.84,171.02,170.65,170.68,15985.0,164.5692,164.7426,164.3862,164.4151,15985.0
2023-02-21 13:20:00,170.67,170.75,170.51,170.54,8797.0,164.4054,164.4825,164.2513,164.2802,8797.0
2023-02-21 13:30:00,170.51,170.67,170.28,170.3,20906.0,164.2513,164.4054,164.0297,164.049,20906.0
2023-02-21 13:40:00,170.23,170.42,170.16,170.2,14054.0,163.9816,164.1646,163.9141,163.9527,14054.0
2023-02-21 13:50:00,170.2,170.26,169.95,170.26,10511.0,163.9527,164.0105,163.7119,164.0105,10511.0
2023-02-21 14:00:00,170.28,170.33,170.13,170.28,17161.0,164.0297,164.0779,163.8852,164.0297,17161.0
2023-02-21 14:10:00,170.3,170.41,170.25,170.37,14479.0,164.049,164.155,164.0008,164.1164,14479.0
2023-02-21 14:20:00,170.36,170.61,170.26,170.58,16818.0,164.1068,164.3476,164.0105,164.3187,16818.0
2023-02-21 14:30:00,170.58,170.75,170.46,170.58,14263.0,164.3187,164.4825,164.2031,164.3187,14263.0
2023-02-21 14:40:00,170.61,170.77,170.49,170.69,11497.0,164.3476,164.5018,164.232,164.4247,11497.0
2023-02-21 14:50:00,170.67,170.73,170.58,170.7,9430.0,164.4054,164.4632,164.3187,164.4343,9430.0
2023-02-21 15:00:00,170.73,170.8,170.52,170.56,9733.0,164.4632,164.5307,164.2609,164.2995,9733.0
2023-02-21 15:10:00,170.55,170.57,170.42,170.55,10940.0,164.2898,164.3091,164.1646,164.2898,10940.0
2023-02-21 15:20:00,170.55,170.78,170.48,170.78,16623.0,164.2898,164.5114,164.2224,164.5114,16623.0
2023-02-21 15:30:00,170.81,170.99,170.74,170.75,17504.0,164.5403,164.7137,164.4729,164.4825,17504.0
2023-02-21 15:40:00,170.75,171.03,170.69,170.79,32210.0,164.4825,164.7522,164.4247,164.521,32210.0
2023-02-21 15:50:00,170.77,170.83,170.39,170.73,97742.0,164.5018,164.5596,164.1357,164.4632,97742.0
2023-02-22 09:30:00,171.23,171.69,170.95,171.38,40535.0,164.9449,165.388,164.6751,165.0894,40535.0
2023-02-22 09:40:00,171.38,171.6,171.04,171.35,13751.0,165.0894,165.3013,164.7618,165.0605,13751.0
2023-02-22 09:50:00,171.32,171.63,171.11,171.41,15197.0,165.0316,165.3302,164.8293,165.1183,15197.0
2023-02-22 10:00:00,171.44,171.77,171.26,171.46,15202.0,165.1472,165.465,164.9738,165.1664,15202.0
2023-02-22 10:10:00,171.43,171.46,170.9,171.14,10950.0,165.1375,165.1664,164.627,164.8582,10950.0
2023-02-22 10:20:00,171.11,171.74,171.11,171.4,18327.0,164.8293,165.4361,164.8293,165.1086,18327.0
2023-02-22 10:30:00,171.4,171.49,170.98,171.01,22392.0,165.1086,165.1953,164.704,164.7329,22392.0
2023-02-22 10:40:00,171.05,171.46,171.03,171.43,13563.0,164.7715,165.1664,164.7522,165.1375,13563.0
2023-02-22 10:50:00,171.46,172.09,171.46,172.01,15669.0,165.1664,165.7733,165.1664,165.6962,15669.0
2023-02-22 11:00:00,171.96,171.96,171.61,171.83,10862.0,165.6481,165.6481,165.3109,165.5228,10862.0
2023-02-22 11:10:00,171.82,171.9,171.48,171.54,14078.0,165.5132,165.5903,165.1857,165.2435,14078.0
2023-02-22 11:20:00,171.56,171.79,171.49,171.52,13640.0,165.2628,165.4843,165.1953,165.2242,13640.0
2023-02-22 11:30:00,171.57,171.91,171.57,171.88,16904.0,165.2724,165.5999,165.2724,165.571,16904.0
2023-02-22 11:40:00,171.86,172.04,171.58,172.02,52687.0,165.5517,165.7251,165.282,165.7059,52687.0
2023-02-22 11:50:00,171.92,172.08,171.86,171.96,10298.0,165.6095,165.7637,165.5517,165.6481,10298.0
2023-02-22 12:00:00,171.97,172.09,171.83,172.08,13258.0,165.6577,165.7733,165.5228,165.7637,13258.0
2023-02-22 12:10:00,172.07,172.57,171.96,172.55,37169.0,165.754,166.2357,165.6481,166.2164,37169.0
2023-02-22 12:20:00,172.55,172.76,172.38,172.53,38722.0,166.2164,166.4187,166.0527,166.1972,38722.0
2023-02-22 12:30:00,172.51,172.89,172.51,172.8,17827.0,166.1779,166.5439,166.1779,166.4572,17827.0
2023-02-22 12:40:00,172.83,172.93,172.72,172.75,12793.0,166.4861,166.5825,166.3802,166.4091,12793.0
2023-02-22 12:50:00,172.79,172.8,172.45,172.55,13131.0,166.4476,166.4572,166.1201,166.2164,13131.0
2023-02-22 13:00:00,172.51,172.82,172.51,172.72,17131.0,166.1779,166.4765,166.1779,166.3802,17131.0
2023-02-22 13:10:00,172.71,172.79,172.48,172.77,19665.0,166.3705,166.4476,166.149,166.4283,19665.0
2023-02-22 13:20:00,172.74,173.13,172.74,172.96,20901.0,166.3994,166.7751,166.3994,166.6114,20901.0
2023-02-22 13:30:00,172.97,173.01,172.71,172.92,8603.0,166.621,166.6595,166.3705,166.5728,8603.0
2023-02-22 13:40:00,172.95,173.04,172.82,172.98,11620.0,166.6017,166.6884,166.4765,166.6306,11620.0
2023-02-22 13:50:00,172.94,173.07,172.89,172.89,13094.0,166.5921,166.7173,166.5439,166.5439,13094.0
2023-02-22 14:00:00,172.97,173.15,172.21,172.56,18207.0,166.621,166.7944,165.8889,166.2261,18207.0
2023-02-22 14:10:00,172.63,172.75,171.94,172.41,17215.0,166.2935,166.4091,165.6288,166.0816,17215.0
2023-02-22 14:20:00,172.37,172.56,172.12,172.25,13142.0,166.043,166.2261,165.8022,165.9274,13142.0
2023-02-22 14:30:00,172.16,172.21,171.68,171.68,15351.0,165.8407,165.8889,165.3784,165.3784,15351.0
2023-02-22 14:40:00,171.71,171.89,171.44,171.89,16659.0,165.4073,165.5806,165.1472,165.5806,16659.0
2023-02-22 14:50:00,171.83,171.86,170.92,170.98,20871.0,165.5228,165.5517,164.6462,164.704,20871.0
2023-02-22 15:00:00,170.99,171.25,170.98,171.25,39086.0,164.7137,164.9641,164.704,164.9641,39086.0
2023-02-22 15:10:00,171.31,171.47,171.13,171.16,18156.0,165.0219,165.1761,164.8485,164.8774,18156.0
2023-02-22 15:20:00,171.1,171.28,170.91,170.91,21292.0,164.8196,164.993,164.6366,164.6366,21292.0
2023-02-22 15:30:00,170.89,170.92,170.42,170.46,25073.0,164.6173,164.6462,164.1646,164.2031,25073.0
2023-02-22 15:40:00,170.47,170.89,170.46,170.77,56192.0,164.2128,164.6173,164.2031,164.5018,56192.0
2023-02-22 15:50:00,170.7,171.34,170.59,171.32,133508.0,164.4343,165.0508,164.3284,165.0316,133508.0
2023-02-23 09:30:00,172.59,173.04,172.03,172.81,36423.0,166.2549,166.6884,165.7155,166.4669,36423.0
2023-02-23 09:40:00,172.88,173.17,172.57,172.96,15106.0,166.5343,166.8137,166.2357,166.6114,15106.0
2023-02-23 09:50:00,172.88,173.11,172.35,172.47,23051.0,166.5343,166.7559,166.0238,166.1394,23051.0
2023-02-23 10:00:00,172.54,172.74,171.87,172.05,21206.0,166.2068,166.3994,165.5614,165.7348,21206.0
2023-02-23 10:10:00,171.96,171.96,171.5,171.57,19902.0,165.6481,165.6481,165.205,165.2724,19902.0
2023-02-23 10:20:00,171.63,171.84,171.41,171.63,20085.0,165.3302,165.5325,165.1183,165.3302,20085.0
2023-02-23 10:30:00,171.63,171.65,171.3,171.6,39549.0,165.3302,165.3495,165.0123,165.3013,39549.0
2023-02-23 10:40:00,171.59,171.61,171.21,171.23,16392.0,165.2917,165.3109,164.9256,164.9449,16392.0
2023-02-23 10:50:00,171.25,171.45,171.16,171.44,14692.0,164.9641,165.1568,164.8774,165.1472,14692.0
2023-02-23 11:00:00,171.42,171.88,171.42,171.57,15524.0,165.1279,165.571,165.1279,165.2724,15524.0
2023-02-23 11:10:00,171.62,171.78,171.44,171.54,12777.0,165.3206,165.4747,165.1472,165.2435,12777.0
2023-02-23 11:20:00,171.5,171.53,171.32,171.47,18780.0,165.205,165.2339,165.0316,165.1761,18780.0
2023-02-23 11:30:00,171.5,171.61,171.33,171.41,13524.0,165.205,165.3109,165.0412,165.1183,13524.0
2023-02-23 11:40:00,171.44,171.45,170.87,170.88,12393.0,165.1472,165.1568,164.5981,164.6077,12393.0
2023-02-23 11:50:00,170.88,170.88,170.31,170.34,7463.0,164.6077,164.6077,164.0586,164.0875,7463.0
2023-02-23 12:00:00,170.35,170.43,170.21,170.31,10689.0,164.0972,164.1742,163.9623,164.0586,10689.0
2023-02-23 12:10:00,170.24,170.51,170.16,170.35,7830.0,163.9912,164.2513,163.9141,164.0972,7830.0
2023-02-23 12:20:00,170.3,170.38,170.0,170.11,8672.0,164.049,164.1261,163.76,163.866,8672.0
2023-02-23 12:30:00,170.09,170.45,170.04,170.34,11307.0,163.8467,164.1935,163.7985,164.0875,11307.0
2023-02-23 12:40:00,170.29,170.46,170.17,170.26,12955.0,164.0394,164.2031,163.9238,164.0105,12955.0
2023-02-23 12:50:00,170.38,170.5,170.24,170.45,8024.0,164.1261,164.2417,163.9912,164.1935,8024.0
2023-02-23 13:00:00,170.48,170.69,170.31,170.43,9495.0,164.2224,164.4247,164.0586,164.1742,9495.0
2023-02-23 13:10:00,170.38,170.77,170.37,170.77,10483.0,164.1261,164.5018,164.1164,164.5018,10483.0
2023-02-23 13:20:00,170.79,170.93,170.77,170.9,6141.0,164.521,164.6559,164.5018,164.627,6141.0
2023-02-23 13:30:00,170.97,171.02,170.79,171.02,5841.0,164.6944,164.7426,164.521,164.7426,5841.0
2023-02-23 13:40:00,171.05,171.46,170.97,171.41,14616.0,164.7715,165.1664,164.6944,165.1183,14616.0
2023-02-23 13:50:00,171.41,171.48,171.14,171.23,12370.0,165.1183,165.1857,164.8582,164.9449,12370.0
2023-02-23 14:00:00,171.1,171.44,171.05,171.28,7138.0,164.8196,165.1472,164.7715,164.993,7138.0
2023-02-23 14:10:00,171.24,171.73,171.19,171.73,19285.0,164.9545,165.4265,164.9063,165.4265,19285.0
2023-02-23 14:20:00,171.72,171.9,171.68,171.73,11834.0,165.4169,165.5903,165.3784,165.4265,11834.0
2023-02-23 14:30:00,171.78,172.09,171.75,171.94,8877.0,165.4747,165.7733,165.4458,165.6288,8877.0
2023-02-23 14:40:00,171.99,172.12,171.93,172.1,8781.0,165.677,165.8022,165.6192,165.7829,8781.0
2023-02-23 14:50:00,172.11,172.14,171.9,171.92,11459.0,165.7926,165.8215,165.5903,165.6095,11459.0
2023-02-23 15:00:00,172.0,172.36,171.98,172.22,13545.0,165.6866,166.0334,165.6673,165.8985,13545.0
2023-02-23 15:10:00,172.26,172.48,172.24,172.29,10032.0,165.9371,166.149,165.9178,165.966,10032.0
2023-02-23 15:20:00,172.25,172.68,172.18,172.6,22720.0,165.9274,166.3416,165.86,166.2646,22720.0
2023-02-23 15:30:00,172.57,172.79,172.51,172.59,18199.0,166.2357,166.4476,166.1779,166.2549,18199.0
2023-02-23 15:40:00,172.56,172.6,172.32,172.49,29192.0,166.2261,166.2646,165.9949,166.1586,29192.0
2023-02-23 15:50:00,172.59,172.86,172.47,172.79,104297.0,166.2549,166.515,166.1394,166.4476,104297.0
2023-02-24 09:30:00,170.41,171.7,170.0,171.27,30851.0,164.155,165.3976,163.76,164.9834,30851.0
2023-02-24 09:40:00,171.27,171.27,170.31,170.62,9552.0,164.9834,164.9834,164.0586,164.3573,9552.0
2023-02-24 09:50:00,170.58,170.67,170.04,170.2,8802.0,164.3187,164.4054,163.7985,163.9527,8802.0
2023-02-24 10:00:00,170.25,170.77,170.04,170.71,8870.0,164.0008,164.5018,163.7985,164.444,8870.0
2023-02-24 10:10:00,170.69,170.75,170.24,170.43,16817.0,164.4247,164.4825,163.9912,164.1742,16817.0
2023-02-24 10:20:00,170.48,170.49,170.22,170.48,8658.0,164.2224,164.232,163.9719,164.2224,8658.0
2023-02-24 10:30:00,170.47,170.6,170.19,170.19,11179.0,164.2128,164.338,163.943,163.943,11179.0
2023-02-24 10:40:00,170.2,170.59,170.05,170.38,8311.0,163.9527,164.3284,163.8082,164.1261,8311.0
2023-02-24 10:50:00,170.32,170.56,170.18,170.56,13130.0,164.0683,164.2995,163.9334,164.2995,13130.0
2023-02-24 11:00:00,170.62,171.28,170.53,171.28,10651.0,164.3573,164.993,164.2706,164.993,10651.0
2023-02-24 11:10:00,171.22,171.37,171.04,171.27,17395.0,164.9352,165.0797,164.7618,164.9834,17395.0
2023-02-24 11:20:00,171.31,171.81,171.25,171.61,24520.0,165.0219,165.5036,164.9641,165.3109,24520.0
2023-02-24 11:30:00,171.59,171.96,171.58,171.72,56034.0,165.2917,165.6481,165.282,165.4169,56034.0
2023-02-24 11:40:00,171.73,172.23,171.72,172.23,32511.0,165.4265,165.9082,165.4169,165.9082,32511.0
2023-02-24 11:50:00,172.25,172.41,172.12,172.25,20599.0,165.9274,166.0816,165.8022,165.9274,20599.0
2023-02-24 12:00:00,172.28,172.31,171.8,171.89,9427.0,165.9563,165.9852,165.4939,165.5806,9427.0
2023-02-24 12:10:00,171.9,172.12,171.73,171.86,11169.0,165.5903,165.8022,165.4265,165.5517,11169.0
2023-02-24 12:20:00,171.83,172.14,171.83,172.12,10709.0,165.5228,165.8215,165.5228,165.8022,10709.0
2023-02-24 12:30:00,172.14,172.18,171.67,171.79,7645.0,165.8215,165.86,165.3687,165.4843,7645.0
2023-02-24 12:40:00,171.83,171.95,171.74,171.83,35593.0,165.5228,165.6384,165.4361,165.5228,35593.0
2023-02-24 12:50:00,171.8,171.8,171.46,171.63,8039.0,165.4939,165.4939,165.1664,165.3302,8039.0
2023-02-24 13:00:00,171.59,171.76,171.5,171.51,18693.0,165.2917,165.4554,165.205,165.2146,18693.0
2023-02-24 13:10:00,171.53,171.54,171.17,171.34,19052.0,165.2339,165.2435,164.8871,165.0508,19052.0
2023-02-24 13:20:00,171.38,171.82,171.38,171.79,8447.0,165.0894,165.5132,165.0894,165.4843,8447.0
2023-02-24 13:30:00,171.66,171.79,171.41,171.77,11946.0,165.3591,165.4843,165.1183,165.465,11946.0
2023-02-24 13:40:00,171.81,172.05,171.73,171.96,11178.0,165.5036,165.7348,165.4265,165.6481,11178.0
2023-02-24 13:50:00,171.94,172.03,171.87,171.98,10462.0,165.6288,165.7155,165.5614,165.6673,10462.0
2023-02-24 14:00:00,172.05,172.22,172.01,172.15,9438.0,165.7348,165.8985,165.6962,165.8311,9438.0
2023-02-24 14:10:00,172.13,172.2,171.94,172.2,8417.0,165.8118,165.8793,165.6288,165.8793,8417.0
2023-02-24 14:20:00,172.15,172.22,172.0,172.02,31523.0,165.8311,165.8985,165.6866,165.7059,31523.0
2023-02-24 14:30:00,172.01,172.34,171.87,172.25,26301.0,165.6962,166.0141,165.5614,165.9274,26301.0
2023-02-24 14:40:00,172.22,172.61,172.11,172.59,20284.0,165.8985,166.2742,165.7926,166.2549,20284.0
2023-02-24 14:50:00,172.59,173.01,172.58,172.87,27980.0,166.2549,166.6595,166.2453,166.5247,27980.0
2023-02-24 15:00:00,172.84,172.97,172.7,172.86,16343.0,166.4958,166.621,166.3609,166.515,16343.0
2023-02-24 15:10:00,172.88,172.89,172.48,172.72,16544.0,166.5343,166.5439,166.149,166.3802,16544.0
2023-02-24 15:20:00,172.74,172.99,172.71,172.74,23803.0,166.3994,166.6403,166.3705,166.3994,23803.0
2023-02-24 15:30:00,172.75,172.76,172.36,172.58,44845.0,166.4091,166.4187,166.0334,166.2453,44845.0
2023-02-24 15:40:00,172.57,172.81,172.49,172.61,64068.0,166.2357,166.4669,166.1586,166.2742,64068.0
2023-02-24 15:50:00,172.63,173.29,172.54,173.29,189016.0,166.2935,166.9293,166.2068,166.9293,189016.0
2023-02-27 09:30:00,174.55,174.85,173.97,174.34,34223.0,168.143,168.432,167.5843,167.9407,34223.0
2023-02-27 09:40:00,174.37,174.58,174.24,174.32,9043.0,167.9696,168.1719,167.8444,167.9214,9043.0
2023-02-27 09:50:00,174.39,175.01,174.34,175.01,32427.0,167.9889,168.5861,167.9407,168.5861,32427.0
2023-02-27 10:00:00,174.95,175.18,174.75,175.15,19524.0,168.5283,168.7499,168.3357,168.721,19524.0
2023-02-27 10:10:00,175.18,175.18,174.85,175.11,10799.0,168.7499,168.7499,168.432,168.6825,10799.0
2023-02-27 10:20:00,175.17,175.22,174.9,175.13,11314.0,168.7402,168.7884,168.4802,168.7017,11314.0
2023-02-27 10:30:00,175.13,175.13,174.58,174.62,8533.0,168.7017,168.7017,168.1719,168.2104,8533.0
2023-02-27 10:40:00,174.53,174.72,174.35,174.68,14311.0,168.1237,168.3068,167.9503,168.2682,14311.0
2023-02-27 10:50:00,174.67,174.78,174.32,174.62,16296.0,168.2586,168.3646,167.9214,168.2104,16296.0
2023-02-27 11:00:00,174.69,174.92,174.68,174.88,20968.0,168.2779,168.4994,168.2682,168.4609,20968.0
2023-02-27 11:10:00,174.92,174.93,174.31,174.49,20628.0,168.4994,168.5091,167.9118,168.0852,20628.0
2023-02-27 11:20:00,174.5,174.52,174.23,174.23,7179.0,168.0948,168.1141,167.8348,167.8348,7179.0
2023-02-27 11:30:00,174.19,174.35,173.77,174.33,25223.0,167.7962,167.9503,167.3916,167.9311,25223.0
2023-02-27 11:40:00,174.32,174.52,174.31,174.52,14815.0,167.9214,168.1141,167.9118,168.1141,14815.0
2023-02-27 11:50:00,174.38,174.45,174.31,174.34,8583.0,167.9792,168.0467,167.9118,167.9407,8583.0
2023-02-27 12:00:00,174.37,174.42,173.93,174.14,11449.0,167.9696,168.0178,167.5458,167.7481,11449.0
2023-02-27 12:10:00,174.18,174.27,174.11,174.15,8842.0,167.7866,167.8733,167.7192,167.7577,8842.0
2023-02-27 12:20:00,174.15,174.21,174.0,174.11,29890.0,167.7577,167.8155,167.6132,167.7192,29890.0
2023-02-27 12:30:00,174.13,174.51,174.13,174.49,14213.0,167.7384,168.1045,167.7384,168.0852,14213.0
2023-02-27 12:40:00,174.44,174.8,174.37,174.8,11523.0,168.037,168.3838,167.9696,168.3838,11523.0
2023-02-27 12:50:00,174.8,174.85,174.38,174.59,11313.0,168.3838,168.432,167.9792,168.1815,11313.0
2023-02-27 13:00:00,174.62,174.75,174.43,174.67,15089.0,168.2104,168.3357,168.0274,168.2586,15089.0
2023-02-27 13:10:00,174.68,174.81,174.58,174.7,11303.0,168.2682,168.3935,168.1719,168.2875,11303.0
2023-02-27 13:20:00,174.69,174.78,174.37,174.43,11108.0,168.2779,168.3646,167.9696,168.0274,11108.0
2023-02-27 13:30:00,174.48,174.49,174.31,174.32,6125.0,168.0756,168.0852,167.9118,167.9214,6125.0
2023-02-27 13:40:00,174.36,174.45,174.13,174.3,24135.0,167.96,168.0467,167.7384,167.9022,24135.0
2023-02-27 13:50:00,174.3,174.9,174.3,174.81,116570.0,167.9022,168.4802,167.9022,168.3935,116570.0
2023-02-27 14:00:00,174.88,175.25,174.8,174.96,119124.0,168.4609,168.8173,168.3838,168.538,119124.0
2023-02-27 14:10:00,175.0,175.07,174.59,174.74,49157.0,168.5765,168.6439,168.1815,168.326,49157.0
2023-02-27 14:20:00,174.75,174.95,174.57,174.91,28867.0,168.3357,168.5283,168.1623,168.4898,28867.0
2023-02-27 14:30:00,174.89,175.08,174.86,174.94,21215.0,168.4705,168.6536,168.4416,168.5187,21215.0
2023-02-27 14:40:00,174.93,175.02,174.35,174.41,23388.0,168.5091,168.5958,167.9503,168.0081,23388.0
2023-02-27 14:50:00,174.42,174.56,174.3,174.34,20588.0,168.0178,168.1526,167.9022,167.9407,20588.0
2023-02-27 15:00:00,174.3,174.5,174.3,174.48,47206.0,167.9022,168.0948,167.9022,168.0756,47206.0
2023-02-27 15:10:00,174.48,174.5,173.86,173.9,22953.0,168.0756,168.0948,167.4783,167.5169,22953.0
2023-02-27 15:20:00,173.93,174.04,173.86,174.02,33506.0,167.5458,167.6517,167.4783,167.6325,33506.0
2023-02-27 15:30:00,174.0,174.02,173.44,173.5,35922.0,167.6132,167.6325,167.0737,167.1315,35922.0
2023-02-27 15:40:00,173.49,174.05,173.42,174.04,58698.0,167.1219,167.6614,167.0545,167.6517,58698.0
2023-02-27 15:50:00,174.04,174.51,173.94,174.38,226410.0,167.6517,168.1045,167.5554,167.9792,226410.0
2023-02-28 09:30:00,173.99,174.29,173.48,174.0,57818.0,167.6036,167.8925,167.1123,167.6132,57818.0
2023-02-28 09:40:00,174.13,174.75,174.06,174.54,18287.0,167.7384,168.3357,167.671,168.1334,18287.0
2023-02-28 09:50:00,174.76,174.76,174.42,174.46,6769.0,168.3453,168.3453,168.0178,168.0563,6769.0
2023-02-28 10:00:00,174.44,175.15,174.44,175.07,13347.0,168.037,168.721,168.037,168.6439,13347.0
2023-02-28 10:10:00,174.98,175.2,174.8,175.03,7117.0,168.5572,168.7691,168.3838,168.6054,7117.0
2023-02-28 10:20:00,175.03,175.3,174.91,174.99,15339.0,168.6054,168.8655,168.4898,168.5669,15339.0
2023-02-28 10:30:00,175.0,175.3,174.83,174.87,13651.0,168.5765,168.8655,168.4127,168.4513,13651.0
2023-02-28 10:40:00,174.98,175.03,174.35,174.4,7082.0,168.5572,168.6054,167.9503,167.9985,7082.0
2023-02-28 10:50:00,174.4,174.94,174.4,174.85,62079.0,167.9985,168.5187,167.9985,168.432,62079.0
2023-02-28 11:00:00,174.87,175.04,174.54,174.68,23991.0,168.4513,168.615,168.1334,168.2682,23991.0
2023-02-28 11:10:00,174.73,174.96,174.61,174.9,16043.0,168.3164,168.538,168.2008,168.4802,16043.0
2023-02-28 11:20:00,174.9,174.98,174.67,174.67,8278.0,168.4802,168.5572,168.2586,168.2586,8278.0
2023-02-28 11:30:00,174.69,174.87,174.49,174.5,7833.0,168.2779,168.4513,168.0852,168.0948,7833.0
2023-02-28 11:40:00,174.55,174.81,174.5,174.78,8091.0,168.143,168.3935,168.0948,168.3646,8091.0
2023-02-28 11:50:00,174.78,174.83,174.59,174.67,14649.0,168.3646,168.4127,168.1815,168.2586,14649.0
2023-02-28 12:00:00,174.64,174.74,174.51,174.6,9794.0,168.2297,168.326,168.1045,168.1912,9794.0
2023-02-28 12:10:00,174.59,174.75,174.58,174.73,9980.0,168.1815,168.3357,168.1719,168.3164,9980.0
2023-02-28 12:20:00,174.73,174.97,174.71,174.96,8426.0,168.3164,168.5476,168.2971,168.538,8426.0
2023-02-28 12:30:00,174.94,175.02,174.67,174.67,11822.0,168.5187,168.5958,168.2586,168.2586,11822.0
2023-02-28 12:40:00,174.68,174.74,174.52,174.68,18921.0,168.2682,168.326,168.1141,168.2682,18921.0
2023-02-28 12:50:00,174.67,174.7,174.56,174.67,14936.0,168.2586,168.2875,168.1526,168.2586,14936.0
2023-02-28 13:00:00,174.7,174.88,174.59,174.63,8668.0,168.2875,168.4609,168.1815,168.2201,8668.0
2023-02-28 13:10:00,174.62,174.76,174.59,174.7,10329.0,168.2104,168.3453,168.1815,168.2875,10329.0
2023-02-28 13:20:00,174.7,175.01,174.69,175.01,14530.0,168.2875,168.5861,168.2779,168.5861,14530.0
2023-02-28 13:30:00,175.0,175.2,174.82,175.18,14399.0,168.5765,168.7691,168.4031,168.7499,14399.0
2023-02-28 13:40:00,175.16,175.16,174.86,174.96,7972.0,168.7306,168.7306,168.4416,168.538,7972.0
2023-02-28 13:50:00,174.96,175.1,174.89,175.02,6512.0,168.538,168.6728,168.4705,168.5958,6512.0
2023-02-28 14:00:00,175.04,175.19,174.9,175.08,16221.0,168.615,168.7595,168.4802,168.6536,16221.0
2023-02-28 14:10:00,175.06,175.07,174.83,174.9,24769.0,168.6343,168.6439,168.4127,168.4802,24769.0
2023-02-28 14:20:00,174.87,175.06,174.87,174.95,17820.0,168.4513,168.6343,168.4513,168.5283,17820.0
2023-02-28 14:30:00,175.02,175.16,174.88,175.15,16235.0,168.5958,168.7306,168.4609,168.721,16235.0
2023-02-28 14:40:00,175.1,175.23,175.06,175.13,19307.0,168.6728,168.798,168.6343,168.7017,19307.0
2023-02-28 14:50:00,175.09,175.2,174.98,175.03,19589.0,168.6632,168.7691,168.5572,168.6054,19589.0
2023-02-28 15:00:00,175.03,175.21,175.01,175.14,25414.0,168.6054,168.7788,168.5861,168.7113,25414.0
2023-02-28 15:10:00,175.14,175.25,175.07,175.14,27993.0,168.7113,168.8173,168.6439,168.7113,27993.0
2023-02-28 15:20:00,175.14,175.19,175.03,175.08,19832.0,168.7113,168.7595,168.6054,168.6536,19832.0
2023-02-28 15:30:00,175.05,175.11,174.71,174.83,55168.0,168.6247,168.6825,168.2971,168.4127,55168.0
2023-02-28 15:40:00,174.82,175.11,174.82,174.99,52268.0,168.4031,168.6825,168.4031,168.5669,52268.0
2023-02-28 15:50:00,175.0,175.41,174.91,174.99,328093.0,168.5765,168.9714,168.4898,168.5669,328093.0
2023-03-01 09:30:00,174.51,175.09,173.81,175.09,39585.0,168.1045,168.6632,167.4302,168.6632,39585.0
2023-03-01 09:40:00,175.08,175.34,174.74,175.33,11006.0,168.6536,168.904,168.326,168.8944,11006.0
2023-03-01 09:50:00,175.33,175.85,175.18,175.19,17407.0,168.8944,169.3953,168.7499,168.7595,17407.0
2023-03-01 10:00:00,175.37,175.45,174.76,174.78,14239.0,168.9329,169.01,168.3453,168.3646,14239.0
2023-03-01 10:10:00,174.71,174.71,174.13,174.13,33512.0,168.2971,168.2971,167.7384,167.7384,33512.0
2023-03-01 10:20:00,174.18,174.37,173.98,174.21,13706.0,167.7866,167.9696,167.5939,167.8155,13706.0
2023-03-01 10:30:00,174.18,174.74,173.96,174.6,18783.0,167.7866,168.326,167.5747,168.1912,18783.0
2023-03-01 10:40:00,174.6,175.1,174.59,175.02,15162.0,168.1912,168.6728,168.1815,168.5958,15162.0
2023-03-01 10:50:00,175.05,175.28,174.65,175.27,19979.0,168.6247,168.8462,168.2393,168.8366,19979.0
2023-03-01 11:00:00,175.33,175.52,174.98,175.15,81716.0,168.8944,169.0774,168.5572,168.721,81716.0
2023-03-01 11:10:00,175.08,175.1,174.71,174.74,58851.0,168.6536,168.6728,168.2971,168.326,58851.0
2023-03-01 11:20:00,174.74,175.41,174.67,175.28,59664.0,168.326,168.9714,168.2586,168.8462,59664.0
2023-03-01 11:30:00,175.25,175.39,175.01,175.11,16585.0,168.8173,168.9522,168.5861,168.6825,16585.0
2023-03-01 11:40:00,175.15,175.63,175.14,175.42,13642.0,168.721,169.1834,168.7113,168.9811,13642.0
2023-03-01 11:50:00,175.4,175.68,175.4,175.49,12864.0,168.9618,169.2315,168.9618,169.0485,12864.0
2023-03-01 12:00:00,175.44,175.64,175.39,175.64,12878.0,169.0003,169.193,168.9522,169.193,12878.0
2023-03-01 12:10:00,175.62,175.77,175.43,175.64,8857.0,169.1737,169.3182,168.9907,169.193,8857.0
2023-03-01 12:20:00,175.63,175.77,175.44,175.7,49971.0,169.1834,169.3182,169.0003,169.2508,49971.0
2023-03-01 12:30:00,175.73,175.76,175.4,175.59,30160.0,169.2797,169.3086,168.9618,169.1448,30160.0
2023-03-01 12:40:00,175.62,175.83,175.59,175.76,17453.0,169.1737,169.376,169.1448,169.3086,17453.0
2023-03-01 12:50:00,175.73,175.84,175.68,175.74,12985.0,169.2797,169.3857,169.2315,169.2893,12985.0
2023-03-01 13:00:00,175.58,175.58,175.35,175.42,15596.0,169.1352,169.1352,168.9136,168.9811,15596.0
2023-03-01 13:10:00,175.41,175.52,175.38,175.45,17512.0,168.9714,169.0774,168.9425,169.01,17512.0
2023-03-01 13:20:00,175.45,175.49,175.35,175.38,12926.0,169.01,169.0485,168.9136,168.9425,12926.0
2023-03-01 13:30:00,175.38,175.41,174.87,174.87,12066.0,168.9425,168.9714,168.4513,168.4513,12066.0
2023-03-01 13:40:00,174.81,175.06,174.76,174.81,18942.0,168.3935,168.6343,168.3453,168.3935,18942.0
2023-03-01 13:50:00,174.84,174.88,174.66,174.76,8406.0,168.4224,168.4609,168.249,168.3453,8406.0
2023-03-01 14:00:00,174.67,174.68,174.46,174.63,24959.0,168.2586,168.2682,168.0563,168.2201,24959.0
2023-03-01 14:10:00,174.62,174.62,174.08,174.08,8926.0,168.2104,168.2104,167.6903,167.6903,8926.0
2023-03-01 14:20:00,174.1,174.23,173.64,173.64,17801.0,167.7095,167.8348,167.2664,167.2664,17801.0
2023-03-01 14:30:00,173.62,173.75,173.41,173.58,15686.0,167.2471,167.3724,167.0449,167.2086,15686.0
2023-03-01 14:40:00,173.57,173.68,173.45,173.51,12283.0,167.199,167.3049,167.0834,167.1412,12283.0
2023-03-01 14:50:00,173.55,173.65,173.43,173.58,10642.0,167.1797,167.276,167.0641,167.2086,10642.0
2023-03-01 15:00:00,173.53,173.83,173.48,173.83,14803.0,167.1604,167.4494,167.1123,167.4494,14803.0
2023-03-01 15:10:00,173.84,173.93,173.65,173.8,15935.0,167.4591,167.5458,167.276,167.4205,15935.0
2023-03-01 15:20:00,173.84,173.89,173.63,173.71,17957.0,167.4591,167.5072,167.2568,167.3338,17957.0
2023-03-01 15:30:00,173.7,173.82,173.56,173.74,27769.0,167.3242,167.4398,167.1893,167.3627,27769.0
2023-03-01 15:40:00,173.76,174.08,173.73,173.87,39003.0,167.382,167.6903,167.3531,167.488,39003.0
2023-03-01 15:50:00,173.87,173.89,173.46,173.89,184963.0,167.488,167.5072,167.093,167.5072,184963.0
2023-03-02 09:30:00,172.82,172.82,171.92,172.34,52222.0,166.4765,166.4765,165.6095,166.0141,52222.0
2023-03-02 09:40:00,172.26,172.75,172.11,172.73,76682.0,165.9371,166.4091,165.7926,166.3898,76682.0
2023-03-02 09:50:00,172.73,173.06,172.7,173.01,6574.0,166.3898,166.7077,166.3609,166.6595,6574.0
2023-03-02 10:00:00,173.04,173.67,173.04,173.66,20182.0,166.6884,167.2953,166.6884,167.2857,20182.0
2023-03-02 10:10:00,173.55,173.55,173.06,173.09,8715.0,167.1797,167.1797,166.7077,166.7366,8715.0
2023-03-02 10:20:00,173.15,173.69,172.91,173.52,12241.0,166.7944,167.3146,166.5632,167.1508,12241.0
2023-03-02 10:30:00,173.54,173.71,173.47,173.54,16268.0,167.1701,167.3338,167.1026,167.1701,16268.0
2023-03-02 10:40:00,173.56,173.72,173.37,173.39,12459.0,167.1893,167.3435,167.0063,167.0256,12459.0
2023-03-02 10:50:00,173.38,173.77,173.38,173.74,14717.0,167.016,167.3916,167.016,167.3627,14717.0
2023-03-02 11:00:00,173.78,174.01,173.63,174.01,14043.0,167.4013,167.6228,167.2568,167.6228,14043.0
2023-03-02 11:10:00,173.92,173.92,173.72,173.73,6567.0,167.5361,167.5361,167.3435,167.3531,6567.0
2023-03-02 11:20:00,173.77,173.8,173.47,173.57,37081.0,167.3916,167.4205,167.1026,167.199,37081.0
2023-03-02 11:30:00,173.61,173.71,173.37,173.51,32937.0,167.2375,167.3338,167.0063,167.1412,32937.0
2023-03-02 11:40:00,173.61,173.77,173.56,173.62,7485.0,167.2375,167.3916,167.1893,167.2471,7485.0
2023-03-02 11:50:00,173.61,173.67,173.42,173.58,8186.0,167.2375,167.2953,167.0545,167.2086,8186.0
2023-03-02 12:00:00,173.62,173.66,173.47,173.54,5543.0,167.2471,167.2857,167.1026,167.1701,5543.0
2023-03-02 12:10:00,173.46,173.5,173.15,173.16,4297.0,167.093,167.1315,166.7944,166.804,4297.0
2023-03-02 12:20:00,173.17,173.6,173.17,173.59,8316.0,166.8137,167.2279,166.8137,167.2182,8316.0
2023-03-02 12:30:00,173.6,173.83,173.52,173.53,8126.0,167.2279,167.4494,167.1508,167.1604,8126.0
2023-03-02 12:40:00,173.56,173.62,173.41,173.45,12802.0,167.1893,167.2471,167.0449,167.0834,12802.0
2023-03-02 12:50:00,173.48,173.76,173.48,173.76,9659.0,167.1123,167.382,167.1123,167.382,9659.0
2023-03-02 13:00:00,173.76,173.81,173.44,173.47,11935.0,167.382,167.4302,167.0737,167.1026,11935.0
2023-03-02 13:10:00,173.46,173.72,173.45,173.72,12681.0,167.093,167.3435,167.0834,167.3435,12681.0
2023-03-02 13:20:00,173.73,173.74,173.48,173.51,11473.0,167.3531,167.3627,167.1123,167.1412,11473.0
2023-03-02 13:30:00,173.51,174.45,173.48,174.13,20830.0,167.1412,168.0467,167.1123,167.7384,20830.0
2023-03-02 13:40:00,174.16,174.24,174.02,174.12,11683.0,167.7673,167.8444,167.6325,167.7288,11683.0
2023-03-02 13:50:00,174.13,174.5,174.09,174.46,10354.0,167.7384,168.0948,167.6999,168.0563,10354.0
2023-03-02 14:00:00,174.48,174.71,174.41,174.49,11367.0,168.0756,168.2971,168.0081,168.0852,11367.0
2023-03-02 14:10:00,174.52,174.52,174.17,174.32,14477.0,168.1141,168.1141,167.777,167.9214,14477.0
2023-03-02 14:20:00,174.36,174.42,174.15,174.41,10594.0,167.96,168.0178,167.7577,168.0081,10594.0
2023-03-02 14:30:00,174.49,174.59,174.19,174.31,12212.0,168.0852,168.1815,167.7962,167.9118,12212.0
2023-03-02 14:40:00,174.29,174.48,174.26,174.46,11350.0,167.8925,168.0756,167.8637,168.0563,11350.0
2023-03-02 14:50:00,174.46,174.65,174.32,174.58,21835.0,168.0563,168.2393,167.9214,168.1719,21835.0
2023-03-02 15:00:00,174.57,174.73,174.47,174.53,26100.0,168.1623,168.3164,168.0659,168.1237,26100.0
2023-03-02 15:10:00,174.56,174.96,174.55,174.74,15370.0,168.1526,168.538,168.143,168.326,15370.0
2023-03-02 15:20:00,174.7,175.07,174.7,175.02,11593.0,168.2875,168.6439,168.2875,168.5958,11593.0
2023-03-02 15:30:00,175.04,175.45,175.04,175.33,20200.0,168.615,169.01,168.615,168.8944,20200.0
2023-03-02 15:40:00,175.34,175.42,175.12,175.18,27818.0,168.904,168.9811,168.6921,168.7499,27818.0
2023-03-02 15:50:00,175.15,175.19,174.57,175.16,181423.0,168.721,168.7595,168.1623,168.7306,181423.0
2023-03-03 09:30:00,175.49,175.91,174.72,174.95,25623.0,169.8673,170.2739,169.122,169.3446,25623.0
2023-03-03 09:40:00,175.07,175.07,174.54,174.74,7137.0,169.4608,169.4608,168.9478,169.1414,7137.0
2023-03-03 09:50:00,174.75,174.93,174.29,174.43,24569.0,169.151,169.3253,168.7058,168.8413,24569.0
2023-03-03 10:00:00,174.58,174.61,173.93,174.05,19463.0,168.9865,169.0155,168.3573,168.4735,19463.0
2023-03-03 10:10:00,174.08,174.68,174.08,174.59,26086.0,168.5025,169.0833,168.5025,168.9962,26086.0
2023-03-03 10:20:00,174.58,174.81,174.29,174.79,9404.0,168.9865,169.2091,168.7058,169.1898,9404.0
2023-03-03 10:30:00,174.7,174.96,174.63,174.82,12150.0,169.1026,169.3543,169.0349,169.2188,12150.0
2023-03-03 10:40:00,174.82,175.47,174.82,175.34,21836.0,169.2188,169.848,169.2188,169.7221,21836.0
2023-03-03 10:50:00,175.28,175.49,175.16,175.27,13917.0,169.6641,169.8673,169.5479,169.6544,13917.0
2023-03-03 11:00:00,175.18,175.4,175.04,175.33,12262.0,169.5673,169.7802,169.4317,169.7125,12262.0
2023-03-03 11:10:00,175.36,175.58,175.23,175.46,11759.0,169.7415,169.9544,169.6157,169.8383,11759.0
2023-03-03 11:20:00,175.51,175.64,175.37,175.64,7653.0,169.8867,170.0125,169.7512,170.0125,7653.0
2023-03-03 11:30:00,175.61,175.88,175.49,175.77,18606.0,169.9835,170.2448,169.8673,170.1384,18606.0
2023-03-03 11:40:00,175.74,175.96,175.7,175.71,11414.0,170.1093,170.3223,170.0706,170.0803,11414.0
2023-03-03 11:50:00,175.75,176.2,175.72,176.14,25537.0,170.119,170.5546,170.09,170.4965,25537.0
2023-03-03 12:00:00,176.15,176.2,176.03,176.11,6191.0,170.5062,170.5546,170.39,170.4675,6191.0
2023-03-03 12:10:00,176.11,176.28,176.0,176.0,12484.0,170.4675,170.632,170.361,170.361,12484.0
2023-03-03 12:20:00,176.03,176.1,175.86,176.04,14604.0,170.39,170.4578,170.2255,170.3997,14604.0
2023-03-03 12:30:00,176.08,176.52,176.02,176.46,32857.0,170.4384,170.8643,170.3803,170.8062,32857.0
2023-03-03 12:40:00,176.48,176.59,176.28,176.54,9951.0,170.8256,170.9321,170.632,170.8837,9951.0
2023-03-03 12:50:00,176.54,176.97,176.46,176.87,21403.0,170.8837,171.2999,170.8062,171.2031,21403.0
2023-03-03 13:00:00,176.92,177.12,176.88,177.04,14158.0,171.2515,171.4451,171.2128,171.3677,14158.0
2023-03-03 13:10:00,177.07,177.13,176.88,176.9,10832.0,171.3967,171.4548,171.2128,171.2321,10832.0
2023-03-03 13:20:00,176.92,177.1,176.88,177.07,9930.0,171.2515,171.4257,171.2128,171.3967,9930.0
2023-03-03 13:30:00,177.08,177.08,176.73,176.86,17199.0,171.4064,171.4064,171.0676,171.1934,17199.0
2023-03-03 13:40:00,176.9,176.99,176.82,176.98,6485.0,171.2321,171.3193,171.1547,171.3096,6485.0
2023-03-03 13:50:00,176.98,177.01,176.83,176.91,4440.0,171.3096,171.3386,171.1644,171.2418,4440.0
2023-03-03 14:00:00,176.93,176.94,176.66,176.8,10074.0,171.2612,171.2709,170.9998,171.1354,10074.0
2023-03-03 14:10:00,176.85,177.01,176.85,176.94,7364.0,171.1837,171.3386,171.1837,171.2709,7364.0
2023-03-03 14:20:00,176.99,177.16,176.81,176.88,33927.0,171.3193,171.4838,171.145,171.2128,33927.0
2023-03-03 14:30:00,176.89,177.03,176.73,176.74,11408.0,171.2225,171.358,171.0676,171.0773,11408.0
2023-03-03 14:40:00,176.74,177.06,176.71,177.06,6354.0,171.0773,171.387,171.0482,171.387,6354.0
2023-03-03 14:50:00,177.02,177.31,176.93,177.31,9369.0,171.3483,171.629,171.2612,171.629,9369.0
2023-03-03 15:00:00,177.39,177.66,177.27,177.66,15802.0,171.7064,171.9678,171.5903,171.9678,15802.0
2023-03-03 15:10:00,177.63,177.63,177.3,177.3,15914.0,171.9388,171.9388,171.6193,171.6193,15914.0
2023-03-03 15:20:00,177.36,177.48,177.21,177.43,13391.0,171.6774,171.7936,171.5322,171.7452,13391.0
2023-03-03 15:30:00,177.38,177.41,177.01,177.11,22515.0,171.6968,171.7258,171.3386,171.4354,22515.0
2023-03-03 15:40:00,177.11,177.29,176.89,177.28,44140.0,171.4354,171.6097,171.2225,171.6,44140.0
2023-03-03 15:50:00,177.26,177.61,176.82,177.51,173777.0,171.5806,171.9194,171.1547,171.8226,173777.0
2023-03-06 09:30:00,177.72,178.2,177.63,178.12,25846.0,172.0259,172.4905,171.9388,172.4131,25846.0
2023-03-06 09:40:00,178.07,178.33,177.55,178.31,21952.0,172.3647,172.6163,171.8613,172.597,21952.0
2023-03-06 09:50:00,178.18,178.42,178.06,178.25,10404.0,172.4711,172.7034,172.355,172.5389,10404.0
2023-03-06 10:00:00,178.26,178.55,177.85,178.54,23706.0,172.5486,172.8293,172.1517,172.8196,23706.0
2023-03-06 10:10:00,178.55,178.65,178.2,178.34,10888.0,172.8293,172.9261,172.4905,172.626,10888.0
2023-03-06 10:20:00,178.26,178.26,177.98,178.11,10584.0,172.5486,172.5486,172.2775,172.4034,10584.0
2023-03-06 10:30:00,178.19,178.49,178.19,178.22,21270.0,172.4808,172.7712,172.4808,172.5099,21270.0
2023-03-06 10:40:00,178.24,178.75,178.11,178.75,19765.0,172.5292,173.0229,172.4034,173.0229,19765.0
2023-03-06 10:50:00,178.72,178.75,178.12,178.12,10832.0,172.9938,173.0229,172.4131,172.4131,10832.0
2023-03-06 11:00:00,178.23,178.43,178.09,178.21,14916.0,172.5195,172.7131,172.384,172.5002,14916.0
2023-03-06 11:10:00,178.25,178.31,177.96,178.1,12945.0,172.5389,172.597,172.2582,172.3937,12945.0
2023-03-06 11:20:00,178.05,178.1,177.51,177.6,10056.0,172.3453,172.3937,171.8226,171.9097,10056.0
2023-03-06 11:30:00,177.7,177.71,177.42,177.57,7467.0,172.0065,172.0162,171.7355,171.8807,7467.0
2023-03-06 11:40:00,177.55,177.56,177.31,177.54,15908.0,171.8613,171.871,171.629,171.8516,15908.0
2023-03-06 11:50:00,177.53,177.82,177.51,177.66,9868.0,171.842,172.1227,171.8226,171.9678,9868.0
2023-03-06 12:00:00,177.64,177.64,177.35,177.46,7061.0,171.9484,171.9484,171.6677,171.7742,7061.0
2023-03-06 12:10:00,177.52,177.58,177.41,177.43,9057.0,171.8323,171.8904,171.7258,171.7452,9057.0
2023-03-06 12:20:00,177.42,177.63,177.38,177.45,9256.0,171.7355,171.9388,171.6968,171.7645,9256.0
2023-03-06 12:30:00,177.44,177.54,177.31,177.38,11039.0,171.7548,171.8516,171.629,171.6968,11039.0
2023-03-06 12:40:00,177.4,177.57,177.37,177.52,12984.0,171.7161,171.8807,171.6871,171.8323,12984.0
2023-03-06 12:50:00,177.53,177.58,177.37,177.53,10327.0,171.842,171.8904,171.6871,171.842,10327.0
2023-03-06 13:00:00,177.51,177.56,177.29,177.4,14411.0,171.8226,171.871,171.6097,171.7161,14411.0
2023-03-06 13:10:00,177.39,177.52,177.35,177.43,8989.0,171.7064,171.8323,171.6677,171.7452,8989.0
2023-03-06 13:20:00,177.41,177.42,177.26,177.3,8172.0,171.7258,171.7355,171.5806,171.6193,8172.0
2023-03-06 13:30:00,177.28,177.34,177.17,177.21,10833.0,171.6,171.6581,171.4935,171.5322,10833.0
2023-03-06 13:40:00,177.18,177.29,176.99,177.02,17052.0,171.5032,171.6097,171.3193,171.3483,17052.0
2023-03-06 13:50:00,177.04,177.16,176.99,177.09,13574.0,171.3677,171.4838,171.3193,171.4161,13574.0
2023-03-06 14:00:00,177.07,177.1,176.93,177.07,8764.0,171.3967,171.4257,171.2612,171.3967,8764.0
2023-03-06 14:10:00,177.08,177.24,176.92,176.94,11265.0,171.4064,171.5613,171.2515,171.2709,11265.0
2023-03-06 14:20:00,176.92,177.03,176.84,177.02,15275.0,171.2515,171.358,171.1741,171.3483,15275.0
2023-03-06 14:30:00,177.02,177.21,176.98,177.15,12277.0,171.3483,171.5322,171.3096,171.4741,12277.0
2023-03-06 14:40:00,177.12,177.27,177.08,177.11,14873.0,171.4451,171.5903,171.4064,171.4354,14873.0
2023-03-06 14:50:00,177.09,177.15,176.99,177.11,14103.0,171.4161,171.4741,171.3193,171.4354,14103.0
2023-03-06 15:00:00,177.13,177.36,177.08,177.36,22135.0,171.4548,171.6774,171.4064,171.6774,22135.0
2023-03-06 15:10:00,177.39,177.47,176.98,177.12,22018.0,171.7064,171.7839,171.3096,171.4451,22018.0
2023-03-06 15:20:00,177.1,177.15,176.91,176.91,23112.0,171.4257,171.4741,171.2418,171.2418,23112.0
2023-03-06 15:30:00,176.98,177.18,176.93,177.14,27232.0,171.3096,171.5032,171.2612,171.4645,27232.0
2023-03-06 15:40:00,177.14,177.14,176.92,177.04,31133.0,171.4645,171.4645,171.2515,171.3677,31133.0
2023-03-06 15:50:00,177.01,177.26,176.89,177.14,148542.0,171.3386,171.5806,171.2225,171.4645,148542.0
2023-03-07 09:30:00,177.07,177.15,176.02,176.35,40899.0,171.3967,171.4741,170.3803,170.6998,40899.0
2023-03-07 09:40:00,176.44,176.58,175.92,176.37,19400.0,170.7869,170.9224,170.2835,170.7191,19400.0
2023-03-07 09:50:00,176.4,176.79,176.31,176.62,21801.0,170.7482,171.1257,170.6611,170.9611,21801.0
2023-03-07 10:00:00,176.65,176.65,174.85,175.08,42894.0,170.9902,170.9902,169.2478,169.4705,42894.0
2023-03-07 10:10:00,175.07,175.68,174.92,175.59,36570.0,169.4608,170.0512,169.3156,169.9641,36570.0
2023-03-07 10:20:00,175.54,175.91,175.33,175.71,72197.0,169.9157,170.2739,169.7125,170.0803,72197.0
2023-03-07 10:30:00,175.71,176.57,175.68,176.14,40926.0,170.0803,170.9127,170.0512,170.4965,40926.0
2023-03-07 10:40:00,176.15,176.35,175.75,176.21,16521.0,170.5062,170.6998,170.119,170.5643,16521.0
2023-03-07 10:50:00,176.22,176.47,175.89,176.21,76049.0,170.5739,170.8159,170.2545,170.5643,76049.0
2023-03-07 11:00:00,176.24,176.75,176.15,176.57,49465.0,170.5933,171.087,170.5062,170.9127,49465.0
2023-03-07 11:10:00,176.69,176.7,176.3,176.46,24395.0,171.0289,171.0386,170.6514,170.8062,24395.0
2023-03-07 11:20:00,176.49,176.57,176.18,176.39,11928.0,170.8353,170.9127,170.5352,170.7385,11928.0
2023-03-07 11:30:00,176.34,176.48,176.26,176.32,5288.0,170.6901,170.8256,170.6127,170.6707,5288.0
2023-03-07 11:40:00,176.38,176.46,176.1,176.36,11612.0,170.7288,170.8062,170.4578,170.7094,11612.0
2023-03-07 11:50:00,176.36,176.48,176.16,176.25,14251.0,170.7094,170.8256,170.5159,170.603,14251.0
2023-03-07 12:00:00,176.16,176.36,176.15,176.25,9763.0,170.5159,170.7094,170.5062,170.603,9763.0
2023-03-07 12:10:00,176.23,176.42,176.08,176.34,14976.0,170.5836,170.7675,170.4384,170.6901,14976.0
2023-03-07 12:20:00,176.37,176.78,176.3,176.55,13886.0,170.7191,171.116,170.6514,170.8934,13886.0
2023-03-07 12:30:00,176.56,176.58,176.17,176.18,7713.0,170.903,170.9224,170.5255,170.5352,7713.0
2023-03-07 12:40:00,176.2,176.21,175.96,176.15,11015.0,170.5546,170.5643,170.3223,170.5062,11015.0
2023-03-07 12:50:00,176.04,176.18,175.84,175.98,11927.0,170.3997,170.5352,170.2061,170.3416,11927.0
2023-03-07 13:00:00,175.92,176.07,175.64,175.77,12935.0,170.2835,170.4287,170.0125,170.1384,12935.0
2023-03-07 13:10:00,175.82,175.98,175.72,175.77,27717.0,170.1868,170.3416,170.09,170.1384,27717.0
2023-03-07 13:20:00,175.74,176.04,175.74,176.0,20166.0,170.1093,170.3997,170.1093,170.361,20166.0
2023-03-07 13:30:00,175.97,176.0,175.48,175.49,9861.0,170.3319,170.361,169.8576,169.8673,9861.0
2023-03-07 13:40:00,175.48,175.49,175.06,175.1,12955.0,169.8576,169.8673,169.4511,169.4898,12955.0
2023-03-07 13:50:00,175.14,175.32,175.05,175.22,7891.0,169.5285,169.7028,169.4414,169.606,7891.0
2023-03-07 14:00:00,175.17,175.4,175.17,175.3,7668.0,169.5576,169.7802,169.5576,169.6834,7668.0
2023-03-07 14:10:00,175.33,175.49,175.23,175.49,10910.0,169.7125,169.8673,169.6157,169.8673,10910.0
2023-03-07 14:20:00,175.43,175.48,175.26,175.36,8718.0,169.8092,169.8576,169.6447,169.7415,8718.0
2023-03-07 14:30:00,175.42,175.51,175.3,175.42,11031.0,169.7996,169.8867,169.6834,169.7996,11031.0
2023-03-07 14:40:00,175.45,175.64,175.31,175.35,10893.0,169.8286,170.0125,169.6931,169.7318,10893.0
2023-03-07 14:50:00,175.34,175.43,175.26,175.41,10534.0,169.7221,169.8092,169.6447,169.7899,10534.0
2023-03-07 15:00:00,175.41,175.66,175.41,175.63,11939.0,169.7899,170.0319,169.7899,170.0028,11939.0
2023-03-07 15:10:00,175.66,175.89,175.62,175.84,20518.0,170.0319,170.2545,169.9932,170.2061,20518.0
2023-03-07 15:20:00,175.84,175.9,175.54,175.59,24040.0,170.2061,170.2642,169.9157,169.9641,24040.0
2023-03-07 15:30:00,175.62,176.02,175.54,175.87,22880.0,169.9932,170.3803,169.9157,170.2351,22880.0
2023-03-07 15:40:00,175.9,176.02,175.49,175.56,27470.0,170.2642,170.3803,169.8673,169.9351,27470.0
2023-03-07 15:50:00,175.56,175.59,175.19,175.51,123173.0,169.9351,169.9641,169.5769,169.8867,123173.0
2023-03-08 09:30:00,175.74,176.36,175.44,175.49,25628.0,170.1093,170.7094,169.8189,169.8673,25628.0
2023-03-08 09:40:00,175.51,175.92,175.12,175.92,13193.0,169.8867,170.2835,169.5092,170.2835,13193.0
2023-03-08 09:50:00,176.02,176.87,176.0,176.62,24296.0,170.3803,171.2031,170.361,170.9611,24296.0
2023-03-08 10:00:00,176.5,176.7,176.0,176.52,16789.0,170.845,171.0386,170.361,170.8643,16789.0
2023-03-08 10:10:00,176.71,176.77,176.33,176.5,12310.0,171.0482,171.1063,170.6804,170.845,12310.0
2023-03-08 10:20:00,176.49,177.06,176.31,176.78,8801.0,170.8353,171.387,170.6611,171.116,8801.0
2023-03-08 10:30:00,176.78,177.02,176.66,176.66,14462.0,171.116,171.3483,170.9998,170.9998,14462.0
2023-03-08 10:40:00,176.73,177.03,176.6,176.64,20437.0,171.0676,171.358,170.9418,170.9805,20437.0
2023-03-08 10:50:00,176.58,176.65,176.15,176.4,15764.0,170.9224,170.9902,170.5062,170.7482,15764.0
2023-03-08 11:00:00,176.42,176.45,175.91,176.23,127102.0,170.7675,170.7966,170.2739,170.5836,127102.0
2023-03-08 11:10:00,176.31,176.47,176.22,176.31,20671.0,170.6611,170.8159,170.5739,170.6611,20671.0
2023-03-08 11:20:00,176.26,176.7,176.24,176.7,17458.0,170.6127,171.0386,170.5933,171.0386,17458.0
2023-03-08 11:30:00,176.73,176.76,176.47,176.68,26571.0,171.0676,171.0966,170.8159,171.0192,26571.0
2023-03-08 11:40:00,176.7,177.07,176.67,177.03,22862.0,171.0386,171.3967,171.0095,171.358,22862.0
2023-03-08 11:50:00,177.03,177.16,176.87,177.06,18964.0,171.358,171.4838,171.2031,171.387,18964.0
2023-03-08 12:00:00,177.08,177.09,176.73,176.75,27561.0,171.4064,171.4161,171.0676,171.087,27561.0
2023-03-08 12:10:00,176.78,176.82,176.57,176.78,11935.0,171.116,171.1547,170.9127,171.116,11935.0
2023-03-08 12:20:00,176.82,176.9,176.53,176.68,32999.0,171.1547,171.2321,170.874,171.0192,32999.0
2023-03-08 12:30:00,176.63,176.73,176.4,176.69,23002.0,170.9708,171.0676,170.7482,171.0289,23002.0
2023-03-08 12:40:00,176.67,176.77,176.52,176.63,15263.0,171.0095,171.1063,170.8643,170.9708,15263.0
2023-03-08 12:50:00,176.64,176.7,176.57,176.66,15445.0,170.9805,171.0386,170.9127,170.9998,15445.0
2023-03-08 13:00:00,176.64,176.7,176.28,176.5,22932.0,170.9805,171.0386,170.632,170.845,22932.0
2023-03-08 13:10:00,176.5,176.61,176.26,176.26,19025.0,170.845,170.9514,170.6127,170.6127,19025.0
2023-03-08 13:20:00,176.2,176.34,176.04,176.09,9576.0,170.5546,170.6901,170.3997,170.4481,9576.0
2023-03-08 13:30:00,176.08,176.25,176.04,176.14,13425.0,170.4384,170.603,170.3997,170.4965,13425.0
2023-03-08 13:40:00,176.04,176.13,175.93,176.0,14841.0,170.3997,170.4868,170.2932,170.361,14841.0
2023-03-08 13:50:00,176.0,176.1,175.92,176.03,18967.0,170.361,170.4578,170.2835,170.39,18967.0
2023-03-08 14:00:00,176.03,176.12,175.73,175.84,11159.0,170.39,170.4771,170.0996,170.2061,11159.0
2023-03-08 14:10:00,175.89,176.0,175.67,175.78,12649.0,170.2545,170.361,170.0416,170.148,12649.0
2023-03-08 14:20:00,175.75,176.05,175.61,175.9,28222.0,170.119,170.4094,169.9835,170.2642,28222.0
2023-03-08 14:30:00,175.96,176.13,175.93,176.11,29063.0,170.3223,170.4868,170.2932,170.4675,29063.0
2023-03-08 14:40:00,176.1,176.16,175.97,176.06,23733.0,170.4578,170.5159,170.3319,170.4191,23733.0
2023-03-08 14:50:00,176.06,176.09,175.96,175.99,30086.0,170.4191,170.4481,170.3223,170.3513,30086.0
2023-03-08 15:00:00,176.0,176.19,175.94,176.17,22206.0,170.361,170.5449,170.3029,170.5255,22206.0
2023-03-08 15:10:00,176.16,176.25,176.08,176.21,19957.0,170.5159,170.603,170.4384,170.5643,19957.0
2023-03-08 15:20:00,176.21,176.31,176.03,176.15,25008.0,170.5643,170.6611,170.39,170.5062,25008.0
2023-03-08 15:30:00,176.14,176.53,176.14,176.46,24458.0,170.4965,170.874,170.4965,170.8062,24458.0
2023-03-08 15:40:00,176.46,177.17,176.46,177.13,42945.0,170.8062,171.4935,170.8062,171.4548,42945.0
2023-03-08 15:50:00,177.16,177.45,176.96,177.27,198090.0,171.4838,171.7645,171.2902,171.5903,198090.0
2023-03-09 09:30:00,178.26,178.26,177.2,177.63,33282.0,172.5486,172.5486,171.5225,171.9388,33282.0
2023-03-09 09:40:00,177.6,177.91,177.45,177.82,9158.0,171.9097,172.2098,171.7645,172.1227,9158.0
2023-03-09 09:50:00,177.93,177.96,177.44,177.58,10245.0,172.2291,172.2582,171.7548,171.8904,10245.0
2023-03-09 10:00:00,177.59,177.7,177.22,177.25,11610.0,171.9,172.0065,171.5419,171.5709,11610.0
2023-03-09 10:10:00,177.41,177.41,176.84,176.87,9798.0,171.7258,171.7258,171.1741,171.2031,9798.0
2023-03-09 10:20:00,176.79,177.02,176.71,176.89,17063.0,171.1257,171.3483,171.0482,171.2225,17063.0
2023-03-09 10:30:00,176.92,177.77,176.92,177.71,11015.0,171.2515,172.0743,171.2515,172.0162,11015.0
2023-03-09 10:40:00,177.76,178.22,177.76,177.98,24341.0,172.0646,172.5099,172.0646,172.2775,24341.0
2023-03-09 10:50:00,177.96,178.07,177.75,177.76,24465.0,172.2582,172.3647,172.0549,172.0646,24465.0
2023-03-09 11:00:00,177.79,177.84,177.46,177.65,23497.0,172.0936,172.142,171.7742,171.9581,23497.0
2023-03-09 11:10:00,177.62,177.73,177.28,177.7,45267.0,171.9291,172.0356,171.6,172.0065,45267.0
2023-03-09 11:20:00,177.75,177.75,177.3,177.56,20254.0,172.0549,172.0549,171.6193,171.871,20254.0
2023-03-09 11:30:00,177.61,177.86,177.48,177.65,35087.0,171.9194,172.1614,171.7936,171.9581,35087.0
2023-03-09 11:40:00,177.72,178.02,177.64,177.96,17580.0,172.0259,172.3163,171.9484,172.2582,17580.0
2023-03-09 11:50:00,177.98,178.05,177.4,177.55,11750.0,172.2775,172.3453,171.7161,171.8613,11750.0
2023-03-09 12:00:00,177.56,177.58,176.9,177.09,44927.0,171.871,171.8904,171.2321,171.4161,44927.0
2023-03-09 12:10:00,177.11,177.5,177.07,177.46,22611.0,171.4354,171.8129,171.3967,171.7742,22611.0
2023-03-09 12:20:00,177.51,177.58,177.38,177.43,12917.0,171.8226,171.8904,171.6968,171.7452,12917.0
2023-03-09 12:30:00,177.44,177.44,176.9,176.94,18541.0,171.7548,171.7548,171.2321,171.2709,18541.0
2023-03-09 12:40:00,176.91,177.11,176.88,177.0,21804.0,171.2418,171.4354,171.2128,171.3289,21804.0
2023-03-09 12:50:00,176.97,177.46,176.92,177.24,26082.0,171.2999,171.7742,171.2515,171.5613,26082.0
2023-03-09 13:00:00,177.23,177.54,177.2,177.47,14049.0,171.5516,171.8516,171.5225,171.7839,14049.0
2023-03-09 13:10:00,177.44,177.59,177.3,177.33,37094.0,171.7548,171.9,171.6193,171.6484,37094.0
2023-03-09 13:20:00,177.33,177.48,176.95,177.06,21490.0,171.6484,171.7936,171.2805,171.387,21490.0
2023-03-09 13:30:00,177.05,177.15,176.53,176.53,20544.0,171.3773,171.4741,170.874,170.874,20544.0
2023-03-09 13:40:00,176.59,176.81,176.21,176.21,21631.0,170.9321,171.145,170.5643,170.5643,21631.0
2023-03-09 13:50:00,176.18,176.36,176.09,176.28,14128.0,170.5352,170.7094,170.4481,170.632,14128.0
2023-03-09 14:00:00,176.28,176.3,175.88,176.24,17666.0,170.632,170.6514,170.2448,170.5933,17666.0
2023-03-09 14:10:00,176.21,176.58,176.09,176.5,15771.0,170.5643,170.9224,170.4481,170.845,15771.0
2023-03-09 14:20:00,176.53,176.77,176.44,176.45,19645.0,170.874,171.1063,170.7869,170.7966,19645.0
2023-03-09 14:30:00,176.47,176.5,176.03,176.03,20090.0,170.8159,170.845,170.39,170.39,20090.0
2023-03-09 14:40:00,176.08,176.42,176.01,176.21,16035.0,170.4384,170.7675,170.3707,170.5643,16035.0
2023-03-09 14:50:00,176.19,176.19,175.59,175.59,19251.0,170.5449,170.5449,169.9641,169.9641,19251.0
2023-03-09 15:00:00,175.59,175.71,175.26,175.37,18874.0,169.9641,170.0803,169.6447,169.7512,18874.0
2023-03-09 15:10:00,175.37,175.44,174.38,174.42,40256.0,169.7512,169.8189,168.7929,168.8316,40256.0
2023-03-09 15:20:00,174.41,174.86,173.95,174.54,39019.0,168.8219,169.2575,168.3767,168.9478,39019.0
2023-03-09 15:30:00,174.53,174.95,174.33,174.65,46319.0,168.9381,169.3446,168.7445,169.0542,46319.0
2023-03-09 15:40:00,174.55,174.56,173.85,174.19,60895.0,168.9574,168.9671,168.2799,168.609,60895.0
2023-03-09 15:50:00,174.2,174.65,173.97,174.32,164500.0,168.6187,169.0542,168.396,168.7348,164500.0
2023-03-10 09:30:00,174.65,174.65,173.61,173.86,47058.0,169.0542,169.0542,168.0476,168.2895,47058.0
2023-03-10 09:40:00,173.98,173.98,173.0,173.44,31654.0,168.4057,168.4057,167.4571,167.883,31654.0
2023-03-10 09:50:00,173.38,173.92,173.06,173.58,31814.0,167.8249,168.3476,167.5152,168.0185,31814.0
2023-03-10 10:00:00,173.59,174.68,173.57,174.28,18222.0,168.0282,169.0833,168.0088,168.6961,18222.0
2023-03-10 10:10:00,174.16,174.21,173.15,173.2,8835.0,168.5799,168.6283,167.6023,167.6507,8835.0
2023-03-10 10:20:00,173.17,173.33,172.74,172.93,49049.0,167.6217,167.7765,167.2054,167.3893,49049.0
2023-03-10 10:30:00,172.95,173.36,172.89,173.22,12247.0,167.4087,167.8056,167.3506,167.6701,12247.0
2023-03-10 10:40:00,173.21,173.26,172.65,172.77,15787.0,167.6604,167.7088,167.1183,167.2345,15787.0
2023-03-10 10:50:00,172.84,173.83,172.68,173.78,9341.0,167.3022,168.2605,167.1474,168.2121,9341.0
2023-03-10 11:00:00,173.75,173.75,173.39,173.59,11258.0,168.1831,168.1831,167.8346,168.0282,11258.0
2023-03-10 11:10:00,173.67,173.82,173.26,173.37,12919.0,168.1056,168.2508,167.7088,167.8152,12919.0
2023-03-10 11:20:00,173.39,174.31,173.39,174.23,18955.0,167.8346,168.7251,167.8346,168.6477,18955.0
2023-03-10 11:30:00,174.28,174.5,173.9,173.91,13854.0,168.6961,168.909,168.3283,168.3379,13854.0
2023-03-10 11:40:00,174.03,174.17,173.62,173.72,72562.0,168.4541,168.5896,168.0572,168.154,72562.0
2023-03-10 11:50:00,173.7,173.85,173.45,173.58,55673.0,168.1347,168.2799,167.8927,168.0185,55673.0
2023-03-10 12:00:00,173.61,173.7,172.78,172.81,50171.0,168.0476,168.1347,167.2442,167.2732,50171.0
2023-03-10 12:10:00,172.81,173.07,172.7,172.89,49983.0,167.2732,167.5249,167.1667,167.3506,49983.0
2023-03-10 12:20:00,172.84,173.02,172.51,173.02,66889.0,167.3022,167.4765,166.9828,167.4765,66889.0
2023-03-10 12:30:00,173.07,173.74,172.98,173.67,27574.0,167.5249,168.1734,167.4377,168.1056,27574.0
2023-03-10 12:40:00,173.7,173.7,173.26,173.35,37883.0,168.1347,168.1347,167.7088,167.7959,37883.0
2023-03-10 12:50:00,173.35,173.43,172.51,172.63,46222.0,167.7959,167.8733,166.9828,167.099,46222.0
2023-03-10 13:00:00,172.69,172.77,171.88,172.03,37539.0,167.157,167.2345,166.373,166.5182,37539.0
2023-03-10 13:10:00,172.05,172.1,171.77,171.9,52652.0,166.5375,166.5859,166.2665,166.3923,52652.0
2023-03-10 13:20:00,171.89,171.97,170.7,170.79,79198.0,166.3827,166.4601,165.2308,165.3179,79198.0
2023-03-10 13:30:00,170.92,171.23,170.71,170.74,51113.0,165.4437,165.7438,165.2405,165.2695,51113.0
2023-03-10 13:40:00,170.75,170.75,170.1,170.17,44130.0,165.2792,165.2792,164.65,164.7178,44130.0
2023-03-10 13:50:00,170.15,170.31,169.92,170.1,28611.0,164.6984,164.8533,164.4758,164.65,28611.0
2023-03-10 14:00:00,170.14,171.29,169.87,171.29,50333.0,164.6887,165.8019,164.4274,165.8019,50333.0
2023-03-10 14:10:00,171.31,171.54,169.88,170.4,110634.0,165.8213,166.0439,164.4371,164.9404,110634.0
2023-03-10 14:20:00,170.46,170.61,170.16,170.28,28192.0,164.9985,165.1437,164.7081,164.8243,28192.0
2023-03-10 14:30:00,170.31,171.5,170.3,171.35,47702.0,164.8533,166.0052,164.8436,165.86,47702.0
2023-03-10 14:40:00,171.32,171.48,170.46,171.48,34344.0,165.8309,165.9858,164.9985,165.9858,34344.0
2023-03-10 14:50:00,171.43,172.07,171.36,171.8,56339.0,165.9374,166.5569,165.8696,166.2956,56339.0
2023-03-10 15:00:00,171.76,171.91,171.13,171.47,37691.0,166.2568,166.402,165.647,165.9761,37691.0
2023-03-10 15:10:00,171.42,171.7,170.46,170.46,16016.0,165.9277,166.1988,164.9985,164.9985,16016.0
2023-03-10 15:20:00,170.41,171.07,170.25,171.06,33535.0,164.9501,165.5889,164.7952,165.5793,33535.0
2023-03-10 15:30:00,171.04,171.53,170.46,170.53,116237.0,165.5599,166.0342,164.9985,165.0662,116237.0
2023-03-10 15:40:00,170.59,170.65,169.91,170.02,51193.0,165.1243,165.1824,164.4661,164.5726,51193.0
2023-03-10 15:50:00,170.02,170.75,169.96,170.37,209193.0,164.5726,165.2792,164.5145,164.9114,209193.0
2023-03-13 09:30:00,167.89,168.48,166.64,167.19,68895.0,162.5108,163.0819,161.3009,161.8333,68895.0
2023-03-13 09:40:00,167.14,169.16,167.02,169.14,44302.0,161.7849,163.7401,161.6687,163.7208,44302.0
2023-03-13 09:50:00,169.03,169.82,168.48,169.39,42959.0,163.6143,164.379,163.0819,163.9628,42959.0
2023-03-13 10:00:00,169.44,169.6,168.72,169.58,49032.0,164.0112,164.166,163.3142,164.1467,49032.0
2023-03-13 10:10:00,169.63,169.67,168.55,168.55,73028.0,164.1951,164.2338,163.1497,163.1497,73028.0
2023-03-13 10:20:00,168.49,169.2,168.02,168.17,43254.0,163.0916,163.7789,162.6367,162.7819,43254.0
2023-03-13 10:30:00,168.25,168.65,167.88,168.64,28691.0,162.8593,163.2465,162.5011,163.2368,28691.0
2023-03-13 10:40:00,168.56,169.63,168.39,169.49,19906.0,163.1594,164.1951,162.9948,164.0596,19906.0
2023-03-13 10:50:00,169.56,170.24,168.84,170.06,38748.0,164.1273,164.7855,163.4304,164.6113,38748.0
2023-03-13 11:00:00,170.22,170.45,169.76,170.23,20209.0,164.7662,164.9888,164.3209,164.7759,20209.0
2023-03-13 11:10:00,170.18,171.05,170.16,170.69,38931.0,164.7275,165.5696,164.7081,165.2211,38931.0
2023-03-13 11:20:00,170.85,171.53,170.16,171.33,27524.0,165.376,166.0342,164.7081,165.8406,27524.0
2023-03-13 11:30:00,171.39,171.45,170.12,170.32,44408.0,165.8987,165.9568,164.6694,164.863,44408.0
2023-03-13 11:40:00,170.36,171.11,170.19,170.98,19359.0,164.9017,165.6277,164.7371,165.5018,19359.0
2023-03-13 11:50:00,171.01,171.02,170.15,170.84,28416.0,165.5309,165.5405,164.6984,165.3663,28416.0
2023-03-13 12:00:00,170.9,171.43,170.57,171.09,17875.0,165.4244,165.9374,165.105,165.6083,17875.0
2023-03-13 12:10:00,171.01,171.1,170.5,170.65,23909.0,165.5309,165.618,165.0372,165.1824,23909.0
2023-03-13 12:20:00,170.76,170.99,170.37,170.63,39534.0,165.2889,165.5115,164.9114,165.163,39534.0
2023-03-13 12:30:00,170.64,170.69,170.19,170.64,61657.0,165.1727,165.2211,164.7371,165.1727,61657.0
2023-03-13 12:40:00,170.6,171.09,169.73,169.75,28122.0,165.134,165.6083,164.2919,164.3112,28122.0
2023-03-13 12:50:00,169.75,169.92,169.5,169.66,22553.0,164.3112,164.4758,164.0692,164.2241,22553.0
2023-03-13 13:00:00,169.66,170.06,169.23,170.05,13821.0,164.2241,164.6113,163.8079,164.6016,13821.0
2023-03-13 13:10:00,170.12,170.47,169.99,170.22,13516.0,164.6694,165.0082,164.5435,164.7662,13516.0
2023-03-13 13:20:00,170.25,170.47,170.08,170.3,21015.0,164.7952,165.0082,164.6307,164.8436,21015.0
2023-03-13 13:30:00,170.34,170.83,169.96,170.44,22150.0,164.8823,165.3566,164.5145,164.9791,22150.0
2023-03-13 13:40:00,170.45,170.67,170.13,170.48,28228.0,164.9888,165.2018,164.6791,165.0178,28228.0
2023-03-13 13:50:00,170.49,170.77,170.37,170.75,10964.0,165.0275,165.2986,164.9114,165.2792,10964.0
2023-03-13 14:00:00,170.81,171.35,170.79,171.01,17063.0,165.3373,165.86,165.3179,165.5309,17063.0
2023-03-13 14:10:00,171.0,171.53,170.95,171.21,21185.0,165.5212,166.0342,165.4728,165.7245,21185.0
2023-03-13 14:20:00,171.05,171.29,170.82,170.97,19027.0,165.5696,165.8019,165.347,165.4921,19027.0
2023-03-13 14:30:00,171.05,171.32,170.63,170.8,18415.0,165.5696,165.8309,165.163,165.3276,18415.0
2023-03-13 14:40:00,170.86,171.08,170.34,170.41,24884.0,165.3857,165.5986,164.8823,164.9501,24884.0
2023-03-13 14:50:00,170.41,170.62,170.29,170.46,18730.0,164.9501,165.1534,164.8339,164.9985,18730.0
2023-03-13 15:00:00,170.44,170.62,170.07,170.07,19012.0,164.9791,165.1534,164.621,164.621,19012.0
2023-03-13 15:10:00,170.01,170.5,169.99,170.0,24306.0,164.5629,165.0372,164.5435,164.5532,24306.0
2023-03-13 15:20:00,169.99,169.99,169.1,169.29,36063.0,164.5435,164.5435,163.6821,163.866,36063.0
2023-03-13 15:30:00,169.35,169.86,169.28,169.75,43940.0,163.924,164.4177,163.8563,164.3112,43940.0
2023-03-13 15:40:00,169.83,169.83,169.18,169.22,73631.0,164.3887,164.3887,163.7595,163.7982,73631.0
2023-03-13 15:50:00,169.16,169.3,168.88,169.16,161852.0,163.7401,163.8757,163.4691,163.7401,161852.0
2023-03-14 09:30:00,172.2,172.76,171.74,172.44,37184.0,166.6827,167.2248,166.2375,166.915,37184.0
2023-03-14 09:40:00,172.44,172.82,172.14,172.37,39624.0,166.915,167.2829,166.6247,166.8473,39624.0
2023-03-14 09:50:00,172.4,172.6,171.57,171.9,19079.0,166.8763,167.0699,166.0729,166.3923,19079.0
2023-03-14 10:00:00,171.85,172.28,171.71,172.04,59621.0,166.3439,166.7602,166.2084,166.5279,59621.0
2023-03-14 10:10:00,172.0,172.82,171.75,172.65,47858.0,166.4891,167.2829,166.2472,167.1183,47858.0
2023-03-14 10:20:00,172.71,172.83,172.44,172.71,56138.0,167.1764,167.2926,166.915,167.1764,56138.0
2023-03-14 10:30:00,172.75,172.8,172.49,172.64,46409.0,167.2151,167.2635,166.9634,167.1086,46409.0
2023-03-14 10:40:00,172.62,173.02,172.54,173.01,32824.0,167.0893,167.4765,167.0118,167.4668,32824.0
2023-03-14 10:50:00,172.99,173.02,172.45,172.45,26381.0,167.4474,167.4765,166.9247,166.9247,26381.0
2023-03-14 11:00:00,172.4,172.76,172.32,172.53,31610.0,166.8763,167.2248,166.7989,167.0022,31610.0
2023-03-14 11:10:00,172.5,173.0,172.39,172.86,43106.0,166.9731,167.4571,166.8666,167.3216,43106.0
2023-03-14 11:20:00,172.81,173.06,172.76,172.95,26789.0,167.2732,167.5152,167.2248,167.4087,26789.0
2023-03-14 11:30:00,172.97,173.31,172.9,173.28,29924.0,167.4281,167.7572,167.3603,167.7281,29924.0
2023-03-14 11:40:00,173.31,173.37,173.1,173.1,26636.0,167.7572,167.8152,167.5539,167.5539,26636.0
2023-03-14 11:50:00,173.14,173.28,173.06,173.16,10964.0,167.5926,167.7281,167.5152,167.612,10964.0
2023-03-14 12:00:00,173.13,173.39,172.86,172.99,16661.0,167.5829,167.8346,167.3216,167.4474,16661.0
2023-03-14 12:10:00,173.0,173.39,173.0,173.12,18874.0,167.4571,167.8346,167.4571,167.5733,18874.0
2023-03-14 12:20:00,173.11,173.11,172.35,172.5,27308.0,167.5636,167.5636,166.8279,166.9731,27308.0
2023-03-14 12:30:00,172.49,172.97,172.47,172.89,18149.0,166.9634,167.4281,166.9441,167.3506,18149.0
2023-03-14 12:40:00,172.75,172.8,172.52,172.71,10216.0,167.2151,167.2635,166.9925,167.1764,10216.0
2023-03-14 12:50:00,172.72,172.78,172.28,172.32,14815.0,167.1861,167.2442,166.7602,166.7989,14815.0
2023-03-14 13:00:00,172.34,172.46,171.96,172.01,21984.0,166.8182,166.9344,166.4504,166.4988,21984.0
2023-03-14 13:10:00,171.91,171.95,170.96,171.33,28193.0,166.402,166.4407,165.4825,165.8406,28193.0
2023-03-14 13:20:00,171.27,171.42,170.93,171.13,8464.0,165.7825,165.9277,165.4534,165.647,8464.0
2023-03-14 13:30:00,171.1,171.2,170.88,171.2,11834.0,165.618,165.7148,165.405,165.7148,11834.0
2023-03-14 13:40:00,171.34,171.42,170.53,170.64,19869.0,165.8503,165.9277,165.0662,165.1727,19869.0
2023-03-14 13:50:00,170.62,170.7,170.21,170.28,16050.0,165.1534,165.2308,164.7565,164.8243,16050.0
2023-03-14 14:00:00,170.25,170.37,169.47,169.79,41869.0,164.7952,164.9114,164.0402,164.35,41869.0
2023-03-14 14:10:00,169.7,169.82,169.36,169.81,38416.0,164.2628,164.379,163.9337,164.3693,38416.0
2023-03-14 14:20:00,169.74,170.03,169.67,169.87,31886.0,164.3016,164.5823,164.2338,164.4274,31886.0
2023-03-14 14:30:00,169.88,170.27,169.87,170.21,31484.0,164.4371,164.8146,164.4274,164.7565,31484.0
2023-03-14 14:40:00,170.22,170.61,169.95,170.42,26233.0,164.7662,165.1437,164.5048,164.9598,26233.0
2023-03-14 14:50:00,170.37,170.61,170.01,170.02,13688.0,164.9114,165.1437,164.5629,164.5726,13688.0
2023-03-14 15:00:00,170.04,170.34,169.65,169.73,14503.0,164.5919,164.8823,164.2144,164.2919,14503.0
2023-03-14 15:10:00,169.69,169.87,169.33,169.83,19867.0,164.2532,164.4274,163.9047,164.3887,19867.0
2023-03-14 15:20:00,169.87,169.9,169.47,169.8,20588.0,164.4274,164.4564,164.0402,164.3596,20588.0
2023-03-14 15:30:00,169.8,170.6,169.65,170.38,32983.0,164.3596,165.134,164.2144,164.921,32983.0
2023-03-14 15:40:00,170.3,171.1,170.25,170.95,51989.0,164.8436,165.618,164.7952,165.4728,51989.0
2023-03-14 15:50:00,170.95,171.97,170.91,171.77,145271.0,165.4728,166.4601,165.4341,166.2665,145271.0
2023-03-15 09:30:00,168.15,168.25,165.17,165.96,59596.0,162.7625,162.8593,159.878,160.6427,59596.0
2023-03-15 09:40:00,166.13,167.03,165.79,166.05,33440.0,160.8072,161.6784,160.4781,160.7298,33440.0
2023-03-15 09:50:00,165.97,166.0,164.09,164.4,42361.0,160.6523,160.6814,158.8326,159.1326,42361.0
2023-03-15 10:00:00,164.45,164.7,163.25,163.36,60004.0,159.181,159.423,158.0195,158.126,60004.0
2023-03-15 10:10:00,163.4,164.26,163.2,163.94,46992.0,158.1647,158.9971,157.9711,158.6874,46992.0
2023-03-15 10:20:00,164.02,164.33,163.56,163.81,26656.0,158.7648,159.0649,158.3196,158.5615,26656.0
2023-03-15 10:30:00,163.8,164.38,163.75,164.16,37183.0,158.5519,159.1133,158.5035,158.9003,37183.0
2023-03-15 10:40:00,164.08,164.41,163.52,163.53,25915.0,158.8229,159.1423,158.2808,158.2905,25915.0
2023-03-15 10:50:00,163.46,164.24,163.02,163.98,35225.0,158.2228,158.9778,157.7969,158.7261,35225.0
2023-03-15 11:00:00,163.95,164.13,163.58,163.78,21977.0,158.6971,158.8713,158.3389,158.5325,21977.0
2023-03-15 11:10:00,164.01,164.55,163.91,164.46,17335.0,158.7551,159.2778,158.6583,159.1907,17335.0
2023-03-15 11:20:00,164.37,164.47,163.38,163.65,19048.0,159.1036,159.2004,158.1453,158.4067,19048.0
2023-03-15 11:30:00,163.61,163.76,162.65,162.66,17098.0,158.368,158.5132,157.4387,157.4484,17098.0
2023-03-15 11:40:00,162.64,163.33,162.58,162.97,40311.0,157.429,158.0969,157.371,157.7485,40311.0
2023-03-15 11:50:00,163.03,163.03,162.01,162.12,40183.0,157.8065,157.8065,156.8192,156.9257,40183.0
2023-03-15 12:00:00,162.16,162.48,161.54,161.54,21181.0,156.9644,157.2742,156.3643,156.3643,21181.0
2023-03-15 12:10:00,161.52,161.74,160.92,160.95,47977.0,156.3449,156.5579,155.7641,155.7932,47977.0
2023-03-15 12:20:00,160.98,161.47,160.54,161.03,60210.0,155.8222,156.2965,155.3963,155.8706,60210.0
2023-03-15 12:30:00,161.08,161.28,160.51,160.75,28724.0,155.919,156.1126,155.3673,155.5996,28724.0
2023-03-15 12:40:00,160.7,160.88,160.42,160.82,21999.0,155.5512,155.7254,155.2802,155.6673,21999.0
2023-03-15 12:50:00,160.86,160.89,160.12,160.41,15692.0,155.7061,155.7351,154.9898,155.2705,15692.0
2023-03-15 13:00:00,160.48,160.5,159.77,160.22,26101.0,155.3382,155.3576,154.651,155.0866,26101.0
2023-03-15 13:10:00,160.25,160.34,159.99,160.15,131818.0,155.1156,155.2027,154.8639,155.0188,131818.0
2023-03-15 13:20:00,160.15,160.25,159.79,160.12,120201.0,155.0188,155.1156,154.6703,154.9898,120201.0
2023-03-15 13:30:00,160.13,160.46,159.75,160.04,37924.0,154.9995,155.3189,154.6316,154.9123,37924.0
2023-03-15 13:40:00,159.95,160.02,159.23,159.54,28597.0,154.8252,154.893,154.1283,154.4284,28597.0
2023-03-15 13:50:00,159.51,159.89,159.36,159.86,33943.0,154.3993,154.7671,154.2541,154.7381,33943.0
2023-03-15 14:00:00,159.85,160.07,159.55,159.74,38958.0,154.7284,154.9414,154.438,154.622,38958.0
2023-03-15 14:10:00,159.76,160.03,159.36,159.7,28612.0,154.6413,154.9027,154.2541,154.5832,28612.0
2023-03-15 14:20:00,159.64,161.38,159.61,160.87,56723.0,154.5252,156.2094,154.4961,155.7157,56723.0
2023-03-15 14:30:00,160.86,161.21,160.04,160.23,102429.0,155.7061,156.0449,154.9123,155.0963,102429.0
2023-03-15 14:40:00,160.24,160.55,159.84,159.87,83069.0,155.1059,155.406,154.7187,154.7478,83069.0
2023-03-15 14:50:00,159.91,160.05,159.72,160.0,69843.0,154.7865,154.922,154.6026,154.8736,69843.0
2023-03-15 15:00:00,160.03,160.13,159.51,159.51,124237.0,154.9027,154.9995,154.3993,154.3993,124237.0
2023-03-15 15:10:00,159.49,160.02,159.41,159.48,124425.0,154.38,154.893,154.3025,154.3703,124425.0
2023-03-15 15:20:00,159.45,159.56,158.75,159.01,337718.0,154.3412,154.4477,153.6637,153.9153,337718.0
2023-03-15 15:30:00,158.99,159.2,158.55,158.57,189900.0,153.896,154.0993,153.4701,153.4894,189900.0
2023-03-15 15:40:00,158.54,158.61,157.94,158.22,165226.0,153.4604,153.5282,152.8796,153.1507,165226.0
2023-03-15 15:50:00,158.19,159.3,157.9,159.27,335237.0,153.1216,154.196,152.8409,154.167,335237.0
2023-03-16 09:30:00,159.47,159.47,157.91,159.02,118911.0,154.3606,154.3606,152.8506,153.925,118911.0
2023-03-16 09:40:00,159.09,159.21,158.32,158.63,58480.0,153.9928,154.1089,153.2474,153.5475,58480.0
2023-03-16 09:50:00,158.72,159.83,158.42,159.77,96225.0,153.6346,154.7091,153.3442,154.651,96225.0
2023-03-16 10:00:00,159.62,159.96,158.72,158.8,63984.0,154.5058,154.8349,153.6346,153.7121,63984.0
2023-03-16 10:10:00,158.87,159.26,158.61,158.95,53440.0,153.7798,154.1573,153.5282,153.8573,53440.0
2023-03-16 10:20:00,158.88,159.76,158.84,159.63,51981.0,153.7895,154.6413,153.7508,154.5155,51981.0
2023-03-16 10:30:00,159.65,160.67,159.62,160.61,45166.0,154.5348,155.5222,154.5058,155.4641,45166.0
2023-03-16 10:40:00,160.58,161.6,160.47,161.41,59831.0,155.435,156.4224,155.3286,156.2384,59831.0
2023-03-16 10:50:00,161.39,162.44,161.39,162.38,102143.0,156.2191,157.2354,156.2191,157.1774,102143.0
2023-03-16 11:00:00,162.38,162.76,161.96,162.26,91787.0,157.1774,157.5452,156.7708,157.0612,91787.0
2023-03-16 11:10:00,162.26,162.54,162.11,162.48,44634.0,157.0612,157.3322,156.916,157.2742,44634.0
2023-03-16 11:20:00,162.45,163.39,162.45,163.14,32217.0,157.2451,158.155,157.2451,157.913,32217.0
2023-03-16 11:30:00,163.17,163.27,162.91,163.04,28466.0,157.9421,158.0389,157.6904,157.8162,28466.0
2023-03-16 11:40:00,163.08,163.55,162.93,163.55,45829.0,157.8549,158.3099,157.7097,158.3099,45829.0
2023-03-16 11:50:00,163.53,163.9,163.42,163.48,37651.0,158.2905,158.6487,158.184,158.2421,37651.0
2023-03-16 12:00:00,163.47,163.68,163.3,163.36,24571.0,158.2324,158.4357,158.0679,158.126,24571.0
2023-03-16 12:10:00,163.3,163.55,162.95,163.47,25694.0,158.0679,158.3099,157.7291,158.2324,25694.0
2023-03-16 12:20:00,163.49,163.66,163.17,163.58,33413.0,158.2518,158.4164,157.9421,158.3389,33413.0
2023-03-16 12:30:00,163.59,163.6,163.04,163.14,20964.0,158.3486,158.3583,157.8162,157.913,20964.0
2023-03-16 12:40:00,163.15,163.43,162.88,163.03,46549.0,157.9227,158.1937,157.6613,157.8065,46549.0
2023-03-16 12:50:00,163.06,163.96,163.03,163.91,55068.0,157.8356,158.7067,157.8065,158.6583,55068.0
2023-03-16 13:00:00,163.95,164.42,163.72,164.32,40531.0,158.6971,159.152,158.4744,159.0552,40531.0
2023-03-16 13:10:00,164.34,164.41,163.45,163.45,49525.0,159.0746,159.1423,158.2131,158.2131,49525.0
2023-03-16 13:20:00,163.5,163.97,163.49,163.87,21310.0,158.2615,158.7164,158.2518,158.6196,21310.0
2023-03-16 13:30:00,163.91,163.91,163.59,163.87,19727.0,158.6583,158.6583,158.3486,158.6196,19727.0
2023-03-16 13:40:00,163.88,164.01,163.75,163.92,20008.0,158.6293,158.7551,158.5035,158.668,20008.0
2023-03-16 13:50:00,163.86,164.09,163.74,163.97,49581.0,158.6099,158.8326,158.4938,158.7164,49581.0
2023-03-16 14:00:00,163.96,163.98,163.66,163.94,43980.0,158.7067,158.7261,158.4164,158.6874,43980.0
2023-03-16 14:10:00,164.0,164.05,163.55,163.76,27603.0,158.7455,158.7939,158.3099,158.5132,27603.0
2023-03-16 14:20:00,163.73,164.09,163.72,164.05,41095.0,158.4841,158.8326,158.4744,158.7939,41095.0
2023-03-16 14:30:00,164.05,164.25,163.72,164.25,24581.0,158.7939,158.9875,158.4744,158.9875,24581.0
2023-03-16 14:40:00,164.29,164.81,164.26,164.44,36627.0,159.0262,159.5295,158.9971,159.1714,36627.0
2023-03-16 14:50:00,164.44,164.7,164.37,164.59,36814.0,159.1714,159.423,159.1036,159.3166,36814.0
2023-03-16 15:00:00,164.63,164.66,164.27,164.27,27593.0,159.3553,159.3843,159.0068,159.0068,27593.0
2023-03-16 15:10:00,164.33,164.61,164.12,164.39,24823.0,159.0649,159.3359,158.8616,159.123,24823.0
2023-03-16 15:20:00,164.42,164.8,164.36,164.62,35413.0,159.152,159.5198,159.0939,159.3456,35413.0
2023-03-16 15:30:00,164.63,164.72,164.5,164.65,71010.0,159.3553,159.4424,159.2294,159.3746,71010.0
2023-03-16 15:40:00,164.65,165.07,164.63,164.97,102717.0,159.3746,159.7812,159.3553,159.6844,102717.0
2023-03-16 15:50:00,164.99,165.01,164.23,164.38,244899.0,159.7037,159.7231,158.9681,159.1133,244899.0
2023-03-17 09:30:00,163.56,163.93,160.78,160.94,400356.0,158.3196,158.6777,155.6286,155.7835,400356.0
2023-03-17 09:40:00,161.0,161.19,160.35,160.56,48683.0,155.8416,156.0255,155.2124,155.4157,48683.0
2023-03-17 09:50:00,160.69,160.9,160.12,160.25,48817.0,155.5415,155.7448,154.9898,155.1156,48817.0
2023-03-17 10:00:00,160.33,161.44,160.32,160.9,35655.0,155.193,156.2675,155.1834,155.7448,35655.0
2023-03-17 10:10:00,160.81,160.86,160.22,160.35,27223.0,155.6577,155.7061,155.0866,155.2124,27223.0
2023-03-17 10:20:00,160.5,161.06,160.22,160.37,84970.0,155.3576,155.8997,155.0866,155.2318,84970.0
2023-03-17 10:30:00,160.37,160.76,159.63,159.67,51277.0,155.2318,155.6093,154.5155,154.5542,51277.0
2023-03-17 10:40:00,159.71,159.76,159.18,159.76,51699.0,154.5929,154.6413,154.0799,154.6413,51699.0
2023-03-17 10:50:00,159.83,160.0,159.46,159.88,46479.0,154.7091,154.8736,154.3509,154.7575,46479.0
2023-03-17 11:00:00,159.88,160.3,159.31,160.1,58098.0,154.7575,155.164,154.2057,154.9704,58098.0
2023-03-17 11:10:00,160.05,160.48,159.96,160.34,35502.0,154.922,155.3382,154.8349,155.2027,35502.0
2023-03-17 11:20:00,160.41,160.47,159.67,159.97,35187.0,155.2705,155.3286,154.5542,154.8446,35187.0
2023-03-17 11:30:00,159.97,160.31,159.87,159.95,26797.0,154.8446,155.1737,154.7478,154.8252,26797.0
2023-03-17 11:40:00,159.98,160.11,159.71,159.87,80283.0,154.8543,154.9801,154.5929,154.7478,80283.0
2023-03-17 11:50:00,159.89,160.06,159.43,159.87,65530.0,154.7671,154.9317,154.3219,154.7478,65530.0
2023-03-17 12:00:00,159.99,160.35,159.97,160.23,23620.0,154.8639,155.2124,154.8446,155.0963,23620.0
2023-03-17 12:10:00,160.22,160.58,160.13,160.44,57488.0,155.0866,155.435,154.9995,155.2995,57488.0
2023-03-17 12:20:00,160.4,160.76,160.32,160.75,53961.0,155.2608,155.6093,155.1834,155.5996,53961.0
2023-03-17 12:30:00,160.75,161.12,160.39,160.4,50510.0,155.5996,155.9577,155.2511,155.2608,50510.0
2023-03-17 12:40:00,160.45,160.93,160.44,160.83,29534.0,155.3092,155.7738,155.2995,155.677,29534.0
2023-03-17 12:50:00,160.85,160.97,160.69,160.72,20723.0,155.6964,155.8125,155.5415,155.5706,20723.0
2023-03-17 13:00:00,160.72,160.94,160.56,160.84,26341.0,155.5706,155.7835,155.4157,155.6867,26341.0
2023-03-17 13:10:00,160.83,161.1,160.57,160.73,31739.0,155.677,155.9384,155.4254,155.5802,31739.0
2023-03-17 13:20:00,160.76,161.03,160.49,160.53,25839.0,155.6093,155.8706,155.3479,155.3866,25839.0
2023-03-17 13:30:00,160.5,160.51,160.0,160.15,49162.0,155.3576,155.3673,154.8736,155.0188,49162.0
2023-03-17 13:40:00,160.19,160.59,159.99,160.45,81659.0,155.0575,155.4447,154.8639,155.3092,81659.0
2023-03-17 13:50:00,160.45,160.49,160.12,160.39,33389.0,155.3092,155.3479,154.9898,155.2511,33389.0
2023-03-17 14:00:00,160.38,160.67,159.97,160.1,68775.0,155.2414,155.5222,154.8446,154.9704,68775.0
2023-03-17 14:10:00,160.04,160.07,159.72,159.78,46643.0,154.9123,154.9414,154.6026,154.6607,46643.0
2023-03-17 14:20:00,159.78,159.9,159.69,159.72,64281.0,154.6607,154.7768,154.5736,154.6026,64281.0
2023-03-17 14:30:00,159.7,159.95,159.4,159.53,41404.0,154.5832,154.8252,154.2928,154.4187,41404.0
2023-03-17 14:40:00,159.46,159.73,159.44,159.56,33269.0,154.3509,154.6123,154.3316,154.4477,33269.0
2023-03-17 14:50:00,159.56,160.13,159.38,159.96,39814.0,154.4477,154.9995,154.2735,154.8349,39814.0
2023-03-17 15:00:00,159.93,159.97,159.37,159.52,53429.0,154.8059,154.8446,154.2638,154.409,53429.0
2023-03-17 15:10:00,159.49,159.84,159.43,159.47,54889.0,154.38,154.7187,154.3219,154.3606,54889.0
2023-03-17 15:20:00,159.47,160.04,159.29,159.86,88223.0,154.3606,154.9123,154.1864,154.7381,88223.0
2023-03-17 15:30:00,159.85,159.88,159.11,159.27,90918.0,154.7284,154.7575,154.0121,154.167,90918.0
2023-03-17 15:40:00,159.24,159.4,158.96,159.18,103677.0,154.138,154.2928,153.8669,154.0799,103677.0
2023-03-17 15:50:00,159.34,160.1,159.32,160.03,240780.0,154.2348,154.9704,154.2154,154.9027,240780.0
2023-03-20 09:30:00,162.79,162.79,161.62,162.34,40149.0,157.5742,157.5742,156.4417,157.1386,40149.0
2023-03-20 09:40:00,162.22,163.12,162.05,163.12,21087.0,157.0225,157.8937,156.8579,157.8937,21087.0
2023-03-20 09:50:00,163.07,164.07,163.06,163.83,32788.0,157.8453,158.8132,157.8356,158.5809,32788.0
2023-03-20 10:00:00,163.87,164.03,163.26,163.32,19362.0,158.6196,158.7745,158.0292,158.0872,19362.0
2023-03-20 10:10:00,163.38,163.95,163.08,163.08,15910.0,158.1453,158.6971,157.8549,157.8549,15910.0
2023-03-20 10:20:00,163.08,164.06,163.08,163.93,13271.0,157.8549,158.8035,157.8549,158.6777,13271.0
2023-03-20 10:30:00,163.92,163.92,163.26,163.26,18359.0,158.668,158.668,158.0292,158.0292,18359.0
2023-03-20 10:40:00,163.23,163.92,163.07,163.9,25418.0,158.0001,158.668,157.8453,158.6487,25418.0
2023-03-20 10:50:00,163.91,163.97,163.48,163.76,15178.0,158.6583,158.7164,158.2421,158.5132,15178.0
2023-03-20 11:00:00,163.82,164.31,163.82,164.08,17763.0,158.5712,159.0455,158.5712,158.8229,17763.0
2023-03-20 11:10:00,164.08,164.1,163.62,163.85,22429.0,158.8229,158.8423,158.3776,158.6003,22429.0
2023-03-20 11:20:00,163.84,164.55,163.84,164.41,15639.0,158.5906,159.2778,158.5906,159.1423,15639.0
2023-03-20 11:30:00,164.42,164.67,164.22,164.35,24339.0,159.152,159.394,158.9584,159.0842,24339.0
2023-03-20 11:40:00,164.32,164.36,163.94,164.02,15931.0,159.0552,159.0939,158.6874,158.7648,15931.0
2023-03-20 11:50:00,164.01,164.21,163.69,163.7,20959.0,158.7551,158.9487,158.4454,158.4551,20959.0
2023-03-20 12:00:00,163.76,163.96,163.23,163.25,22655.0,158.5132,158.7067,158.0001,158.0195,22655.0
2023-03-20 12:10:00,163.18,163.23,162.73,162.81,24000.0,157.9517,158.0001,157.5162,157.5936,24000.0
2023-03-20 12:20:00,162.78,163.02,162.74,163.02,13979.0,157.5646,157.7969,157.5258,157.7969,13979.0
2023-03-20 12:30:00,163.04,163.62,163.04,163.57,16440.0,157.8162,158.3776,157.8162,158.3292,16440.0
2023-03-20 12:40:00,163.57,163.62,163.26,163.48,22400.0,158.3292,158.3776,158.0292,158.2421,22400.0
2023-03-20 12:50:00,163.49,163.87,163.49,163.59,10371.0,158.2518,158.6196,158.2518,158.3486,10371.0
2023-03-20 13:00:00,163.62,164.04,163.59,163.82,14654.0,158.3776,158.7842,158.3486,158.5712,14654.0
2023-03-20 13:10:00,163.79,164.1,163.74,164.09,23287.0,158.5422,158.8423,158.4938,158.8326,23287.0
2023-03-20 13:20:00,164.1,164.28,163.99,164.13,18158.0,158.8423,159.0165,158.7358,158.8713,18158.0
2023-03-20 13:30:00,164.12,164.24,163.76,163.87,12046.0,158.8616,158.9778,158.5132,158.6196,12046.0
2023-03-20 13:40:00,163.95,164.1,163.86,164.07,14252.0,158.6971,158.8423,158.6099,158.8132,14252.0
2023-03-20 13:50:00,164.04,164.09,163.9,164.03,22345.0,158.7842,158.8326,158.6487,158.7745,22345.0
2023-03-20 14:00:00,164.04,164.05,163.6,163.74,16234.0,158.7842,158.7939,158.3583,158.4938,16234.0
2023-03-20 14:10:00,163.77,163.96,163.68,163.9,13114.0,158.5228,158.7067,158.4357,158.6487,13114.0
2023-03-20 14:20:00,163.91,164.21,163.88,164.0,17050.0,158.6583,158.9487,158.6293,158.7455,17050.0
2023-03-20 14:30:00,164.05,164.05,163.54,163.58,14651.0,158.7939,158.7939,158.3002,158.3389,14651.0
2023-03-20 14:40:00,163.6,163.71,163.41,163.59,17283.0,158.3583,158.4648,158.1744,158.3486,17283.0
2023-03-20 14:50:00,163.6,163.87,163.57,163.75,16557.0,158.3583,158.6196,158.3292,158.5035,16557.0
2023-03-20 15:00:00,163.74,163.9,163.61,163.73,18004.0,158.4938,158.6487,158.368,158.4841,18004.0
2023-03-20 15:10:00,163.63,163.77,163.44,163.6,38333.0,158.3873,158.5228,158.2034,158.3583,38333.0
2023-03-20 15:20:00,163.57,163.83,163.28,163.83,25879.0,158.3292,158.5809,158.0485,158.5809,25879.0
2023-03-20 15:30:00,163.8,164.04,163.72,163.75,43812.0,158.5519,158.7842,158.4744,158.5035,43812.0
2023-03-20 15:40:00,163.74,164.04,163.68,164.01,75842.0,158.4938,158.7842,158.4357,158.7551,75842.0
2023-03-20 15:50:00,164.01,164.15,163.42,163.56,163733.0,158.7551,158.8907,158.184,158.3196,163733.0
2023-03-21 09:30:00,166.09,167.37,165.94,166.62,36560.0,160.7685,162.0075,160.6233,161.2815,36560.0
2023-03-21 09:40:00,166.58,167.42,166.12,166.7,35852.0,161.2428,162.0559,160.7975,161.359,35852.0
2023-03-21 09:50:00,166.61,166.87,166.15,166.44,11424.0,161.2718,161.5235,160.8266,161.1073,11424.0
2023-03-21 10:00:00,166.44,166.93,166.34,166.93,20850.0,161.1073,161.5816,161.0105,161.5816,20850.0
2023-03-21 10:10:00,166.93,167.11,166.51,166.86,24167.0,161.5816,161.7558,161.175,161.5138,24167.0
2023-03-21 10:20:00,166.78,167.27,166.69,167.25,27476.0,161.4364,161.9107,161.3493,161.8913,27476.0
2023-03-21 10:30:00,167.21,167.44,166.96,167.02,22149.0,161.8526,162.0752,161.6106,161.6687,22149.0
2023-03-21 10:40:00,167.01,167.21,166.89,167.02,9457.0,161.659,161.8526,161.5429,161.6687,9457.0
2023-03-21 10:50:00,166.93,166.95,166.19,166.28,19117.0,161.5816,161.6009,160.8653,160.9524,19117.0
2023-03-21 11:00:00,166.25,166.39,166.09,166.12,16707.0,160.9234,161.0589,160.7685,160.7975,16707.0
2023-03-21 11:10:00,166.2,166.58,166.14,166.5,6332.0,160.875,161.2428,160.8169,161.1654,6332.0
2023-03-21 11:20:00,166.5,166.59,166.13,166.17,25385.0,161.1654,161.2525,160.8072,160.8459,25385.0
2023-03-21 11:30:00,166.25,166.52,166.01,166.18,12675.0,160.9234,161.1847,160.6911,160.8556,12675.0
2023-03-21 11:40:00,166.15,166.21,165.59,165.86,22740.0,160.8266,160.8847,160.2845,160.5459,22740.0
2023-03-21 11:50:00,165.88,166.04,165.66,165.97,18492.0,160.5652,160.7201,160.3523,160.6523,18492.0
2023-03-21 12:00:00,166.0,166.01,165.71,165.93,9964.0,160.6814,160.6911,160.4007,160.6136,9964.0
2023-03-21 12:10:00,165.94,166.35,165.94,166.27,13303.0,160.6233,161.0202,160.6233,160.9427,13303.0
2023-03-21 12:20:00,166.27,166.61,166.07,166.43,29800.0,160.9427,161.2718,160.7491,161.0976,29800.0
2023-03-21 12:30:00,166.49,166.62,166.22,166.39,12005.0,161.1557,161.2815,160.8943,161.0589,12005.0
2023-03-21 12:40:00,166.41,166.63,166.26,166.56,12246.0,161.0782,161.2912,160.9331,161.2234,12246.0
2023-03-21 12:50:00,166.62,166.82,166.5,166.7,18763.0,161.2815,161.4751,161.1654,161.359,18763.0
2023-03-21 13:00:00,166.71,166.71,166.46,166.59,25684.0,161.3686,161.3686,161.1266,161.2525,25684.0
2023-03-21 13:10:00,166.5,166.82,166.5,166.81,7170.0,161.1654,161.4751,161.1654,161.4654,7170.0
2023-03-21 13:20:00,166.76,166.87,166.56,166.6,15925.0,161.417,161.5235,161.2234,161.2622,15925.0
2023-03-21 13:30:00,166.66,166.76,166.49,166.54,18692.0,161.3202,161.417,161.1557,161.2041,18692.0
2023-03-21 13:40:00,166.61,166.73,166.52,166.54,22585.0,161.2718,161.388,161.1847,161.2041,22585.0
2023-03-21 13:50:00,166.51,166.51,166.06,166.12,13696.0,161.175,161.175,160.7395,160.7975,13696.0
2023-03-21 14:00:00,166.08,166.21,166.07,166.15,12502.0,160.7588,160.8847,160.7491,160.8266,12502.0
2023-03-21 14:10:00,166.15,166.16,165.98,166.04,9426.0,160.8266,160.8363,160.662,160.7201,9426.0
2023-03-21 14:20:00,166.06,166.4,166.0,166.22,8814.0,160.7395,161.0686,160.6814,160.8943,8814.0
2023-03-21 14:30:00,166.33,166.49,166.19,166.19,10078.0,161.0008,161.1557,160.8653,160.8653,10078.0
2023-03-21 14:40:00,166.23,166.63,166.23,166.52,8686.0,160.904,161.2912,160.904,161.1847,8686.0
2023-03-21 14:50:00,166.54,166.65,166.26,166.5,13039.0,161.2041,161.3106,160.9331,161.1654,13039.0
2023-03-21 15:00:00,166.43,166.68,166.39,166.64,18767.0,161.0976,161.3396,161.0589,161.3009,18767.0
2023-03-21 15:10:00,166.61,166.75,166.56,166.6,21269.0,161.2718,161.4074,161.2234,161.2622,21269.0
2023-03-21 15:20:00,166.61,166.69,166.48,166.56,10808.0,161.2718,161.3493,161.146,161.2234,10808.0
2023-03-21 15:30:00,166.57,166.72,166.31,166.71,17042.0,161.2331,161.3783,160.9815,161.3686,17042.0
2023-03-21 15:40:00,166.74,167.16,166.73,167.04,33631.0,161.3977,161.8042,161.388,161.6881,33631.0
2023-03-21 15:50:00,166.94,167.11,166.75,166.93,99004.0,161.5913,161.7558,161.4074,161.5816,99004.0
2023-03-22 09:30:00,167.0,167.68,167.0,167.32,22239.0,161.6493,162.3076,161.6493,161.9591,22239.0
2023-03-22 09:40:00,167.38,167.57,166.99,167.3,12045.0,162.0172,162.2011,161.6397,161.9397,12045.0
2023-03-22 09:50:00,167.42,167.93,167.42,167.83,9597.0,162.0559,162.5495,162.0559,162.4527,9597.0
2023-03-22 10:00:00,167.74,168.33,167.7,168.33,10737.0,162.3656,162.9367,162.3269,162.9367,10737.0
2023-03-22 10:10:00,168.34,168.45,168.05,168.38,23027.0,162.9464,163.0529,162.6657,162.9851,23027.0
2023-03-22 10:20:00,168.44,168.47,167.8,168.32,27108.0,163.0432,163.0722,162.4237,162.927,27108.0
2023-03-22 10:30:00,168.26,168.28,167.53,167.53,19385.0,162.869,162.8883,162.1624,162.1624,19385.0
2023-03-22 10:40:00,167.51,167.7,167.26,167.44,9782.0,162.143,162.3269,161.901,162.0752,9782.0
2023-03-22 10:50:00,167.53,167.69,167.39,167.41,7809.0,162.1624,162.3172,162.0268,162.0462,7809.0
2023-03-22 11:00:00,167.56,167.63,167.34,167.4,9097.0,162.1914,162.2592,161.9784,162.0365,9097.0
2023-03-22 11:10:00,167.38,167.47,166.94,167.18,20619.0,162.0172,162.1043,161.5913,161.8236,20619.0
2023-03-22 11:20:00,167.22,167.27,167.0,167.22,16166.0,161.8623,161.9107,161.6493,161.8623,16166.0
2023-03-22 11:30:00,167.1,167.23,166.75,166.84,11318.0,161.7461,161.872,161.4074,161.4945,11318.0
2023-03-22 11:40:00,166.76,167.12,166.7,167.06,20952.0,161.417,161.7655,161.359,161.7074,20952.0
2023-03-22 11:50:00,167.08,167.23,166.93,167.2,25655.0,161.7268,161.872,161.5816,161.8429,25655.0
2023-03-22 12:00:00,167.19,167.21,166.79,166.79,20255.0,161.8333,161.8526,161.4461,161.4461,20255.0
2023-03-22 12:10:00,166.77,166.99,166.52,166.91,27517.0,161.4267,161.6397,161.1847,161.5622,27517.0
2023-03-22 12:20:00,166.94,167.2,166.94,167.16,18368.0,161.5913,161.8429,161.5913,161.8042,18368.0
2023-03-22 12:30:00,167.11,167.37,167.1,167.35,17930.0,161.7558,162.0075,161.7461,161.9881,17930.0
2023-03-22 12:40:00,167.38,167.54,167.28,167.4,14598.0,162.0172,162.172,161.9204,162.0365,14598.0
2023-03-22 12:50:00,167.37,167.45,167.17,167.23,17072.0,162.0075,162.0849,161.8139,161.872,17072.0
2023-03-22 13:00:00,167.28,167.31,167.04,167.27,33120.0,161.9204,161.9494,161.6881,161.9107,33120.0
2023-03-22 13:10:00,167.23,167.52,167.13,167.52,17761.0,161.872,162.1527,161.7752,162.1527,17761.0
2023-03-22 13:20:00,167.47,167.73,167.47,167.72,24078.0,162.1043,162.356,162.1043,162.3463,24078.0
2023-03-22 13:30:00,167.72,167.75,167.53,167.64,21265.0,162.3463,162.3753,162.1624,162.2688,21265.0
2023-03-22 13:40:00,167.6,167.9,167.58,167.86,22880.0,162.2301,162.5205,162.2108,162.4818,22880.0
2023-03-22 13:50:00,167.88,167.97,167.63,167.66,24515.0,162.5011,162.5883,162.2592,162.2882,24515.0
2023-03-22 14:00:00,167.57,169.22,167.52,168.58,28869.0,162.2011,163.7982,162.1527,163.1787,28869.0
2023-03-22 14:10:00,168.58,168.91,168.21,168.91,16478.0,163.1787,163.4981,162.8206,163.4981,16478.0
2023-03-22 14:20:00,168.78,169.11,168.39,169.1,19951.0,163.3723,163.6917,162.9948,163.6821,19951.0
2023-03-22 14:30:00,169.1,169.57,168.04,168.96,46225.0,163.6821,164.137,162.656,163.5465,46225.0
2023-03-22 14:40:00,169.03,170.55,168.97,170.16,47841.0,163.6143,165.0856,163.5562,164.7081,47841.0
2023-03-22 14:50:00,170.16,170.29,169.16,169.27,52876.0,164.7081,164.8339,163.7401,163.8466,52876.0
2023-03-22 15:00:00,169.25,169.31,167.65,167.9,101667.0,163.8273,163.8853,162.2785,162.5205,101667.0
2023-03-22 15:10:00,167.98,168.71,167.49,168.6,46398.0,162.5979,163.3046,162.1236,163.1981,46398.0
2023-03-22 15:20:00,168.56,169.4,168.43,168.77,50963.0,163.1594,163.9724,163.0335,163.3626,50963.0
2023-03-22 15:30:00,168.85,168.87,167.85,167.93,53489.0,163.4401,163.4594,162.4721,162.5495,53489.0
2023-03-22 15:40:00,168.03,168.27,167.04,167.46,79529.0,162.6463,162.8787,161.6881,162.0946,79529.0
2023-03-22 15:50:00,167.36,167.46,166.13,166.13,261533.0,161.9978,162.0946,160.8072,160.8072,261533.0
2023-03-23 09:30:00,166.12,166.68,165.73,166.5,41497.0,160.7975,161.3396,160.42,161.1654,41497.0
2023-03-23 09:40:00,166.38,166.76,166.06,166.76,61234.0,161.0492,161.417,160.7395,161.417,61234.0
2023-03-23 09:50:00,166.92,166.92,165.93,165.99,15606.0,161.5719,161.5719,160.6136,160.6717,15606.0
2023-03-23 10:00:00,166.07,166.51,165.99,166.28,17004.0,160.7491,161.175,160.6717,160.9524,17004.0
2023-03-23 10:10:00,166.25,166.52,166.13,166.41,40985.0,160.9234,161.1847,160.8072,161.0782,40985.0
2023-03-23 10:20:00,166.16,166.7,166.07,166.35,12439.0,160.8363,161.359,160.7491,161.0202,12439.0
2023-03-23 10:30:00,166.41,166.81,166.31,166.8,17681.0,161.0782,161.4654,160.9815,161.4558,17681.0
2023-03-23 10:40:00,166.81,167.11,166.81,167.02,13276.0,161.4654,161.7558,161.4654,161.6687,13276.0
2023-03-23 10:50:00,166.97,167.41,166.97,167.39,10909.0,161.6203,162.0462,161.6203,162.0268,10909.0
2023-03-23 11:00:00,167.4,167.99,167.39,167.94,17057.0,162.0365,162.6076,162.0268,162.5592,17057.0
2023-03-23 11:10:00,167.9,167.98,167.69,167.77,23027.0,162.5205,162.5979,162.3172,162.3947,23027.0
2023-03-23 11:20:00,167.75,168.06,167.67,167.97,16329.0,162.3753,162.6754,162.2979,162.5883,16329.0
2023-03-23 11:30:00,168.0,168.34,167.74,168.04,27313.0,162.6173,162.9464,162.3656,162.656,27313.0
2023-03-23 11:40:00,168.01,168.23,167.71,167.86,13353.0,162.627,162.8399,162.3366,162.4818,13353.0
2023-03-23 11:50:00,167.89,168.07,167.47,167.53,45473.0,162.5108,162.6851,162.1043,162.1624,45473.0
2023-03-23 12:00:00,167.59,167.63,167.44,167.56,13544.0,162.2204,162.2592,162.0752,162.1914,13544.0
2023-03-23 12:10:00,167.56,167.56,167.03,167.08,44186.0,162.1914,162.1914,161.6784,161.7268,44186.0
2023-03-23 12:20:00,167.07,167.31,166.99,167.18,25864.0,161.7171,161.9494,161.6397,161.8236,25864.0
2023-03-23 12:30:00,167.16,167.26,167.14,167.14,9756.0,161.8042,161.901,161.7849,161.7849,9756.0
2023-03-23 12:40:00,167.12,167.14,166.78,166.9,14433.0,161.7655,161.7849,161.4364,161.5525,14433.0
2023-03-23 12:50:00,166.85,166.95,166.6,166.67,11848.0,161.5041,161.6009,161.2622,161.3299,11848.0
2023-03-23 13:00:00,166.65,166.85,166.45,166.64,20147.0,161.3106,161.5041,161.117,161.3009,20147.0
2023-03-23 13:10:00,166.7,166.7,166.29,166.39,13947.0,161.359,161.359,160.9621,161.0589,13947.0
2023-03-23 13:20:00,166.42,166.68,165.89,166.13,22329.0,161.0879,161.3396,160.5749,160.8072,22329.0
2023-03-23 13:30:00,166.12,166.52,166.12,166.52,11719.0,160.7975,161.1847,160.7975,161.1847,11719.0
2023-03-23 13:40:00,166.47,166.71,166.26,166.36,18004.0,161.1363,161.3686,160.9331,161.0298,18004.0
2023-03-23 13:50:00,166.39,166.57,166.25,166.3,15638.0,161.0589,161.2331,160.9234,160.9718,15638.0
2023-03-23 14:00:00,166.32,166.48,166.06,166.06,17600.0,160.9911,161.146,160.7395,160.7395,17600.0
2023-03-23 14:10:00,166.08,166.13,165.94,166.0,12678.0,160.7588,160.8072,160.6233,160.6814,12678.0
2023-03-23 14:20:00,166.0,166.09,165.26,165.26,47657.0,160.6814,160.7685,159.9651,159.9651,47657.0
2023-03-23 14:30:00,165.18,165.43,164.84,164.91,25448.0,159.8877,160.1296,159.5585,159.6263,25448.0
2023-03-23 14:40:00,164.94,164.96,164.17,164.41,39683.0,159.6553,159.6747,158.91,159.1423,39683.0
2023-03-23 14:50:00,164.4,164.43,163.66,164.28,32446.0,159.1326,159.1617,158.4164,159.0165,32446.0
2023-03-23 15:00:00,164.28,165.47,164.03,164.52,51553.0,159.0165,160.1684,158.7745,159.2488,51553.0
2023-03-23 15:10:00,164.49,164.62,163.55,163.64,46651.0,159.2198,159.3456,158.3099,158.397,46651.0
2023-03-23 15:20:00,163.66,163.9,163.14,163.78,34283.0,158.4164,158.6487,157.913,158.5325,34283.0
2023-03-23 15:30:00,163.74,164.21,163.49,163.94,38370.0,158.4938,158.9487,158.2518,158.6874,38370.0
2023-03-23 15:40:00,163.92,164.66,163.75,164.28,39032.0,158.668,159.3843,158.5035,159.0165,39032.0
2023-03-23 15:50:00,164.33,165.05,164.33,164.45,137410.0,159.0649,159.7618,159.0649,159.181,137410.0
2023-03-24 09:30:00,163.45,163.91,162.0,162.19,28682.0,158.2131,158.6583,156.8095,156.9935,28682.0
2023-03-24 09:40:00,162.24,162.26,160.23,160.62,55357.0,157.0419,157.0612,155.0963,155.4738,55357.0
2023-03-24 09:50:00,160.56,161.58,160.38,161.54,44784.0,155.4157,156.403,155.2414,156.3643,44784.0
2023-03-24 10:00:00,161.49,162.0,161.48,161.81,32489.0,156.3159,156.8095,156.3062,156.6256,32489.0
2023-03-24 10:10:00,161.88,162.2,161.33,161.45,32996.0,156.6934,157.0031,156.161,156.2772,32996.0
2023-03-24 10:20:00,161.41,162.64,161.21,162.58,32873.0,156.2384,157.429,156.0449,157.371,32873.0
2023-03-24 10:30:00,162.58,162.97,162.33,162.45,18095.0,157.371,157.7485,157.129,157.2451,18095.0
2023-03-24 10:40:00,162.45,162.45,161.7,161.94,38778.0,157.2451,157.2451,156.5192,156.7515,38778.0
2023-03-24 10:50:00,161.89,162.4,161.88,162.36,22066.0,156.7031,157.1967,156.6934,157.158,22066.0
2023-03-24 11:00:00,162.44,162.45,161.76,161.78,19002.0,157.2354,157.2451,156.5772,156.5966,19002.0
2023-03-24 11:10:00,161.77,162.29,161.66,162.21,23361.0,156.5869,157.0903,156.4804,157.0128,23361.0
2023-03-24 11:20:00,162.21,162.71,162.16,162.52,22245.0,157.0128,157.4968,156.9644,157.3129,22245.0
2023-03-24 11:30:00,162.48,162.86,162.29,162.65,14068.0,157.2742,157.642,157.0903,157.4387,14068.0
2023-03-24 11:40:00,162.71,163.4,162.64,163.31,14707.0,157.4968,158.1647,157.429,158.0776,14707.0
2023-03-24 11:50:00,163.25,163.55,162.96,163.4,19312.0,158.0195,158.3099,157.7388,158.1647,19312.0
2023-03-24 12:00:00,163.43,163.79,162.9,162.9,33200.0,158.1937,158.5422,157.6807,157.6807,33200.0
2023-03-24 12:10:00,162.99,163.12,162.49,162.71,54352.0,157.7678,157.8937,157.2838,157.4968,54352.0
2023-03-24 12:20:00,162.68,163.05,162.54,162.92,10739.0,157.4678,157.8259,157.3322,157.7001,10739.0
2023-03-24 12:30:00,162.98,163.33,162.93,163.16,20539.0,157.7581,158.0969,157.7097,157.9324,20539.0
2023-03-24 12:40:00,163.2,163.56,163.04,163.39,79927.0,157.9711,158.3196,157.8162,158.155,79927.0
2023-03-24 12:50:00,163.44,163.62,163.28,163.32,69975.0,158.2034,158.3776,158.0485,158.0872,69975.0
2023-03-24 13:00:00,163.39,163.5,163.21,163.41,14470.0,158.155,158.2615,157.9808,158.1744,14470.0
2023-03-24 13:10:00,163.33,163.37,162.87,162.87,6706.0,158.0969,158.1356,157.6517,157.6517,6706.0
2023-03-24 13:20:00,162.88,163.49,162.78,163.39,15334.0,157.6613,158.2518,157.5646,158.155,15334.0
2023-03-24 13:30:00,163.46,163.67,163.22,163.46,80583.0,158.2228,158.426,157.9905,158.2228,80583.0
2023-03-24 13:40:00,163.55,163.58,162.76,162.76,12958.0,158.3099,158.3389,157.5452,157.5452,12958.0
2023-03-24 13:50:00,162.78,163.0,162.59,162.93,15525.0,157.5646,157.7775,157.3806,157.7097,15525.0
2023-03-24 14:00:00,163.04,163.37,162.99,163.36,10021.0,157.8162,158.1356,157.7678,158.126,10021.0
2023-03-24 14:10:00,163.34,163.52,163.19,163.38,34135.0,158.1066,158.2808,157.9614,158.1453,34135.0
2023-03-24 14:20:00,163.43,163.48,163.12,163.27,9288.0,158.1937,158.2421,157.8937,158.0389,9288.0
2023-03-24 14:30:00,163.22,163.58,163.2,163.27,13708.0,157.9905,158.3389,157.9711,158.0389,13708.0
2023-03-24 14:40:00,163.3,163.34,163.1,163.16,18610.0,158.0679,158.1066,157.8743,157.9324,18610.0
2023-03-24 14:50:00,163.16,163.34,163.0,163.2,13803.0,157.9324,158.1066,157.7775,157.9711,13803.0
2023-03-24 15:00:00,163.21,163.24,162.76,162.77,25335.0,157.9808,158.0098,157.5452,157.5549,25335.0
2023-03-24 15:10:00,162.75,163.44,162.71,163.44,25650.0,157.5355,158.2034,157.4968,158.2034,25650.0
2023-03-24 15:20:00,163.44,163.7,163.3,163.64,19837.0,158.2034,158.4551,158.0679,158.397,19837.0
2023-03-24 15:30:00,163.65,164.04,163.62,163.91,42755.0,158.4067,158.7842,158.3776,158.6583,42755.0
2023-03-24 15:40:00,163.89,163.96,163.35,163.56,50382.0,158.639,158.7067,158.1163,158.3196,50382.0
2023-03-24 15:50:00,163.55,163.75,163.22,163.67,148572.0,158.3099,158.5035,157.9905,158.426,148572.0
2023-03-27 09:30:00,165.08,165.16,164.01,164.03,36172.0,159.7909,159.8683,158.7551,158.7745,36172.0
2023-03-27 09:40:00,164.03,164.9,163.9,164.73,85755.0,158.7745,159.6166,158.6487,159.4521,85755.0
2023-03-27 09:50:00,164.73,164.78,164.11,164.62,15931.0,159.4521,159.5005,158.8519,159.3456,15931.0
2023-03-27 10:00:00,164.5,164.5,163.83,163.95,12511.0,159.2294,159.2294,158.5809,158.6971,12511.0
2023-03-27 10:10:00,163.97,164.3,163.91,164.02,21199.0,158.7164,159.0359,158.6583,158.7648,21199.0
2023-03-27 10:20:00,164.02,164.09,163.69,163.94,16558.0,158.7648,158.8326,158.4454,158.6874,16558.0
2023-03-27 10:30:00,163.87,163.88,163.45,163.5,17321.0,158.6196,158.6293,158.2131,158.2615,17321.0
2023-03-27 10:40:00,163.71,163.71,163.37,163.49,16767.0,158.4648,158.4648,158.1356,158.2518,16767.0
2023-03-27 10:50:00,163.5,163.57,163.3,163.36,13847.0,158.2615,158.3292,158.0679,158.126,13847.0
2023-03-27 11:00:00,163.36,163.47,163.12,163.31,13888.0,158.126,158.2324,157.8937,158.0776,13888.0
2023-03-27 11:10:00,163.29,163.43,163.19,163.22,12365.0,158.0582,158.1937,157.9614,157.9905,12365.0
2023-03-27 11:20:00,163.22,163.81,163.2,163.77,13949.0,157.9905,158.5615,157.9711,158.5228,13949.0
2023-03-27 11:30:00,163.8,163.96,163.67,163.78,15801.0,158.5519,158.7067,158.426,158.5325,15801.0
2023-03-27 11:40:00,163.77,163.92,163.58,163.89,14516.0,158.5228,158.668,158.3389,158.639,14516.0
2023-03-27 11:50:00,163.82,163.92,163.5,163.72,15691.0,158.5712,158.668,158.2615,158.4744,15691.0
2023-03-27 12:00:00,163.74,164.0,163.74,163.92,9684.0,158.4938,158.7455,158.4938,158.668,9684.0
2023-03-27 12:10:00,163.97,164.34,163.9,164.29,14400.0,158.7164,159.0746,158.6487,159.0262,14400.0
2023-03-27 12:20:00,164.28,164.43,164.11,164.24,6885.0,159.0165,159.1617,158.8519,158.9778,6885.0
2023-03-27 12:30:00,164.29,164.32,164.06,164.1,74296.0,159.0262,159.0552,158.8035,158.8423,74296.0
2023-03-27 12:40:00,164.1,164.23,164.09,164.2,40356.0,158.8423,158.9681,158.8326,158.9391,40356.0
2023-03-27 12:50:00,164.2,164.27,163.88,163.91,35755.0,158.9391,159.0068,158.6293,158.6583,35755.0
2023-03-27 13:00:00,163.91,164.23,163.91,163.97,28781.0,158.6583,158.9681,158.6583,158.7164,28781.0
2023-03-27 13:10:00,163.91,164.08,163.86,164.03,25627.0,158.6583,158.8229,158.6099,158.7745,25627.0
2023-03-27 13:20:00,164.0,164.32,163.97,164.28,13247.0,158.7455,159.0552,158.7164,159.0165,13247.0
2023-03-27 13:30:00,164.31,164.43,164.2,164.26,17043.0,159.0455,159.1617,158.9391,158.9971,17043.0
2023-03-27 13:40:00,164.28,164.57,164.28,164.47,27582.0,159.0165,159.2972,159.0165,159.2004,27582.0
2023-03-27 13:50:00,164.45,164.53,164.31,164.34,27114.0,159.181,159.2585,159.0455,159.0746,27114.0
2023-03-27 14:00:00,164.34,164.35,164.0,164.05,12590.0,159.0746,159.0842,158.7455,158.7939,12590.0
2023-03-27 14:10:00,164.06,164.13,163.85,164.12,18402.0,158.8035,158.8713,158.6003,158.8616,18402.0
2023-03-27 14:20:00,164.14,164.38,164.11,164.31,16141.0,158.881,159.1133,158.8519,159.0455,16141.0
2023-03-27 14:30:00,164.31,164.61,164.3,164.53,16136.0,159.0455,159.3359,159.0359,159.2585,16136.0
2023-03-27 14:40:00,164.53,164.71,164.47,164.67,18498.0,159.2585,159.4327,159.2004,159.394,18498.0
2023-03-27 14:50:00,164.68,164.71,164.44,164.64,17416.0,159.4037,159.4327,159.1714,159.365,17416.0
2023-03-27 15:00:00,164.65,164.88,164.37,164.37,21397.0,159.3746,159.5973,159.1036,159.1036,21397.0
2023-03-27 15:10:00,164.38,164.41,164.22,164.27,22361.0,159.1133,159.1423,158.9584,159.0068,22361.0
2023-03-27 15:20:00,164.27,164.43,164.22,164.31,22060.0,159.0068,159.1617,158.9584,159.0455,22060.0
2023-03-27 15:30:00,164.31,164.54,164.16,164.28,37406.0,159.0455,159.2682,158.9003,159.0165,37406.0
2023-03-27 15:40:00,164.29,164.44,164.0,164.05,36941.0,159.0262,159.1714,158.7455,158.7939,36941.0
2023-03-27 15:50:00,164.02,164.19,163.85,163.94,189192.0,158.7648,158.9294,158.6003,158.6874,189192.0
2023-03-28 09:30:00,163.96,164.88,163.89,164.66,27163.0,158.7067,159.5973,158.639,159.3843,27163.0
2023-03-28 09:40:00,164.72,165.0,164.48,164.57,36230.0,159.4424,159.7134,159.2101,159.2972,36230.0
2023-03-28 09:50:00,164.68,164.71,164.04,164.04,29712.0,159.4037,159.4327,158.7842,158.7842,29712.0
2023-03-28 10:00:00,163.95,164.84,163.95,164.84,31355.0,158.6971,159.5585,158.6971,159.5585,31355.0
2023-03-28 10:10:00,164.84,165.29,164.82,165.17,30507.0,159.5585,159.9941,159.5392,159.878,30507.0
2023-03-28 10:20:00,165.17,165.19,164.72,164.89,8113.0,159.878,159.8973,159.4424,159.6069,8113.0
2023-03-28 10:30:00,164.9,164.9,164.21,164.21,30388.0,159.6166,159.6166,158.9487,158.9487,30388.0
2023-03-28 10:40:00,164.19,164.38,164.13,164.31,9430.0,158.9294,159.1133,158.8713,159.0455,9430.0
2023-03-28 10:50:00,164.46,164.49,164.22,164.25,8305.0,159.1907,159.2198,158.9584,158.9875,8305.0
2023-03-28 11:00:00,164.27,164.53,164.17,164.17,45264.0,159.0068,159.2585,158.91,158.91,45264.0
2023-03-28 11:10:00,164.16,164.27,164.01,164.19,30293.0,158.9003,159.0068,158.7551,158.9294,30293.0
2023-03-28 11:20:00,164.22,164.55,164.21,164.51,38417.0,158.9584,159.2778,158.9487,159.2391,38417.0
2023-03-28 11:30:00,164.53,164.78,164.53,164.78,21277.0,159.2585,159.5005,159.2585,159.5005,21277.0
2023-03-28 11:40:00,164.78,164.83,164.36,164.36,8690.0,159.5005,159.5489,159.0939,159.0939,8690.0
2023-03-28 11:50:00,164.38,164.76,164.37,164.76,13200.0,159.1133,159.4811,159.1036,159.4811,13200.0
2023-03-28 12:00:00,164.78,164.93,164.71,164.77,16463.0,159.5005,159.6457,159.4327,159.4908,16463.0
2023-03-28 12:10:00,164.83,164.99,164.63,164.71,12521.0,159.5489,159.7037,159.3553,159.4327,12521.0
2023-03-28 12:20:00,164.7,164.97,164.7,164.8,13821.0,159.423,159.6844,159.423,159.5198,13821.0
2023-03-28 12:30:00,164.77,164.94,164.67,164.9,8279.0,159.4908,159.6553,159.394,159.6166,8279.0
2023-03-28 12:40:00,164.92,165.16,164.9,165.07,9892.0,159.636,159.8683,159.6166,159.7812,9892.0
2023-03-28 12:50:00,165.05,165.24,165.01,165.2,10761.0,159.7618,159.9457,159.7231,159.907,10761.0
2023-03-28 13:00:00,165.17,165.18,164.86,164.92,7866.0,159.878,159.8877,159.5779,159.636,7866.0
2023-03-28 13:10:00,164.95,164.95,164.62,164.76,7702.0,159.665,159.665,159.3456,159.4811,7702.0
2023-03-28 13:20:00,164.77,164.77,164.54,164.54,5938.0,159.4908,159.4908,159.2682,159.2682,5938.0
2023-03-28 13:30:00,164.53,164.61,164.32,164.34,5965.0,159.2585,159.3359,159.0552,159.0746,5965.0
2023-03-28 13:40:00,164.38,164.56,164.35,164.53,10552.0,159.1133,159.2875,159.0842,159.2585,10552.0
2023-03-28 13:50:00,164.58,164.58,164.32,164.52,10009.0,159.3069,159.3069,159.0552,159.2488,10009.0
2023-03-28 14:00:00,164.49,164.72,164.49,164.66,11250.0,159.2198,159.4424,159.2198,159.3843,11250.0
2023-03-28 14:10:00,164.65,164.66,164.44,164.45,9020.0,159.3746,159.3843,159.1714,159.181,9020.0
2023-03-28 14:20:00,164.47,164.5,164.17,164.17,13784.0,159.2004,159.2294,158.91,158.91,13784.0
2023-03-28 14:30:00,164.2,164.37,164.15,164.36,11445.0,158.9391,159.1036,158.8907,159.0939,11445.0
2023-03-28 14:40:00,164.36,164.46,164.3,164.34,16299.0,159.0939,159.1907,159.0359,159.0746,16299.0
2023-03-28 14:50:00,164.39,164.74,164.39,164.64,21615.0,159.123,159.4618,159.123,159.365,21615.0
2023-03-28 15:00:00,164.66,164.95,164.66,164.89,19109.0,159.3843,159.665,159.3843,159.6069,19109.0
2023-03-28 15:10:00,164.91,164.91,164.63,164.73,33530.0,159.6263,159.6263,159.3553,159.4521,33530.0
2023-03-28 15:20:00,164.73,164.82,164.61,164.79,28651.0,159.4521,159.5392,159.3359,159.5102,28651.0
2023-03-28 15:30:00,164.77,164.96,164.66,164.87,20098.0,159.4908,159.6747,159.3843,159.5876,20098.0
2023-03-28 15:40:00,164.87,165.15,164.8,165.14,75780.0,159.5876,159.8586,159.5198,159.8489,75780.0
2023-03-28 15:50:00,165.16,165.66,165.16,165.62,183679.0,159.8683,160.3523,159.8683,160.3136,183679.0
2023-03-29 09:30:00,167.14,167.14,165.73,166.0,33641.0,161.7849,161.7849,160.42,160.6814,33641.0
2023-03-29 09:40:00,166.06,166.76,166.06,166.23,24156.0,160.7395,161.417,160.7395,160.904,24156.0
2023-03-29 09:50:00,166.2,166.52,165.81,165.81,21339.0,160.875,161.1847,160.4975,160.4975,21339.0
2023-03-29 10:00:00,165.88,166.5,165.85,166.36,40446.0,160.5652,161.1654,160.5362,161.0298,40446.0
2023-03-29 10:10:00,166.34,166.71,166.26,166.45,27028.0,161.0105,161.3686,160.9331,161.117,27028.0
2023-03-29 10:20:00,166.45,166.69,166.45,166.61,15612.0,161.117,161.3493,161.117,161.2718,15612.0
2023-03-29 10:30:00,166.65,166.92,166.58,166.58,11702.0,161.3106,161.5719,161.2428,161.2428,11702.0
2023-03-29 10:40:00,166.6,166.83,166.48,166.76,19279.0,161.2622,161.4848,161.146,161.417,19279.0
2023-03-29 10:50:00,166.82,166.98,166.62,166.67,17162.0,161.4751,161.63,161.2815,161.3299,17162.0
2023-03-29 11:00:00,166.67,166.84,166.56,166.8,12726.0,161.3299,161.4945,161.2234,161.4558,12726.0
2023-03-29 11:10:00,166.78,166.86,166.46,166.62,26234.0,161.4364,161.5138,161.1266,161.2815,26234.0
2023-03-29 11:20:00,166.62,166.73,166.34,166.4,23511.0,161.2815,161.388,161.0105,161.0686,23511.0
2023-03-29 11:30:00,166.42,166.61,166.4,166.53,29487.0,161.0879,161.2718,161.0686,161.1944,29487.0
2023-03-29 11:40:00,166.53,166.73,166.53,166.65,14299.0,161.1944,161.388,161.1944,161.3106,14299.0
2023-03-29 11:50:00,166.63,166.97,166.61,166.84,6430.0,161.2912,161.6203,161.2718,161.4945,6430.0
2023-03-29 12:00:00,166.79,166.98,166.66,166.69,38973.0,161.4461,161.63,161.3202,161.3493,38973.0
2023-03-29 12:10:00,166.72,167.05,166.71,167.03,9352.0,161.3783,161.6977,161.3686,161.6784,9352.0
2023-03-29 12:20:00,167.05,167.1,166.95,166.96,25378.0,161.6977,161.7461,161.6009,161.6106,25378.0
2023-03-29 12:30:00,166.96,167.19,166.96,167.19,22280.0,161.6106,161.8333,161.6106,161.8333,22280.0
2023-03-29 12:40:00,167.16,167.2,167.03,167.1,15102.0,161.8042,161.8429,161.6784,161.7461,15102.0
2023-03-29 12:50:00,167.13,167.33,167.11,167.31,15322.0,161.7752,161.9688,161.7558,161.9494,15322.0
2023-03-29 13:00:00,167.31,167.49,167.25,167.39,19500.0,161.9494,162.1236,161.8913,162.0268,19500.0
2023-03-29 13:10:00,167.37,167.44,167.32,167.42,23792.0,162.0075,162.0752,161.9591,162.0559,23792.0
2023-03-29 13:20:00,167.38,167.5,167.32,167.44,13725.0,162.0172,162.1333,161.9591,162.0752,13725.0
2023-03-29 13:30:00,167.44,167.44,166.98,166.99,12446.0,162.0752,162.0752,161.63,161.6397,12446.0
2023-03-29 13:40:00,167.01,167.1,166.86,166.86,30461.0,161.659,161.7461,161.5138,161.5138,30461.0
2023-03-29 13:50:00,166.84,167.0,166.77,166.87,11441.0,161.4945,161.6493,161.4267,161.5235,11441.0
2023-03-29 14:00:00,166.85,166.88,166.49,166.84,42608.0,161.5041,161.5332,161.1557,161.4945,42608.0
2023-03-29 14:10:00,166.87,166.91,166.35,166.37,50648.0,161.5235,161.5622,161.0202,161.0395,50648.0
2023-03-29 14:20:00,166.38,166.56,166.36,166.51,10084.0,161.0492,161.2234,161.0298,161.175,10084.0
2023-03-29 14:30:00,166.5,166.56,166.38,166.54,11629.0,161.1654,161.2234,161.0492,161.2041,11629.0
2023-03-29 14:40:00,166.53,166.82,166.49,166.81,15958.0,161.1944,161.4751,161.1557,161.4654,15958.0
2023-03-29 14:50:00,166.81,167.32,166.7,167.19,31171.0,161.4654,161.9591,161.359,161.8333,31171.0
2023-03-29 15:00:00,167.19,167.36,167.02,167.28,30266.0,161.8333,161.9978,161.6687,161.9204,30266.0
2023-03-29 15:10:00,167.24,167.59,167.16,167.51,17613.0,161.8817,162.2204,161.8042,162.143,17613.0
2023-03-29 15:20:00,167.52,167.71,167.5,167.64,34928.0,162.1527,162.3366,162.1333,162.2688,34928.0
2023-03-29 15:30:00,167.64,167.68,167.38,167.49,40420.0,162.2688,162.3076,162.0172,162.1236,40420.0
2023-03-29 15:40:00,167.46,167.76,167.3,167.72,35861.0,162.0946,162.385,161.9397,162.3463,35861.0
2023-03-29 15:50:00,167.73,167.82,167.42,167.66,151523.0,162.356,162.4431,162.0559,162.2882,151523.0
2023-03-30 09:30:00,169.21,169.9,168.98,169.7,41099.0,163.7885,164.4564,163.5659,164.2628,41099.0
2023-03-30 09:40:00,169.77,170.79,169.75,170.37,29380.0,164.3306,165.3179,164.3112,164.9114,29380.0
2023-03-30 09:50:00,170.34,170.63,170.08,170.33,44195.0,164.8823,165.163,164.6307,164.8726,44195.0
2023-03-30 10:00:00,170.27,170.34,169.62,169.68,20326.0,164.8146,164.8823,164.1854,164.2435,20326.0
2023-03-30 10:10:00,169.76,169.82,169.3,169.53,9551.0,164.3209,164.379,163.8757,164.0983,9551.0
2023-03-30 10:20:00,169.53,169.93,169.38,169.73,13933.0,164.0983,164.4855,163.9531,164.2919,13933.0
2023-03-30 10:30:00,169.79,170.13,169.76,169.98,26738.0,164.35,164.6791,164.3209,164.5339,26738.0
2023-03-30 10:40:00,170.0,170.25,169.89,170.22,20997.0,164.5532,164.7952,164.4467,164.7662,20997.0
2023-03-30 10:50:00,170.2,170.37,169.9,169.97,25209.0,164.7468,164.9114,164.4564,164.5242,25209.0
2023-03-30 11:00:00,170.0,170.11,169.83,169.97,19434.0,164.5532,164.6597,164.3887,164.5242,19434.0
2023-03-30 11:10:00,169.95,170.14,169.64,169.77,17678.0,164.5048,164.6887,164.2048,164.3306,17678.0
2023-03-30 11:20:00,169.77,169.83,169.56,169.56,26986.0,164.3306,164.3887,164.1273,164.1273,26986.0
2023-03-30 11:30:00,169.52,169.62,169.34,169.35,10030.0,164.0886,164.1854,163.9144,163.924,10030.0
2023-03-30 11:40:00,169.43,169.64,169.13,169.14,11314.0,164.0015,164.2048,163.7111,163.7208,11314.0
2023-03-30 11:50:00,169.2,169.41,169.19,169.32,9433.0,163.7789,163.9821,163.7692,163.895,9433.0
2023-03-30 12:00:00,169.33,169.33,169.07,169.2,3789.0,163.9047,163.9047,163.653,163.7789,3789.0
2023-03-30 12:10:00,169.24,169.25,169.05,169.24,11897.0,163.8176,163.8273,163.6337,163.8176,11897.0
2023-03-30 12:20:00,169.22,169.22,169.1,169.1,4182.0,163.7982,163.7982,163.6821,163.6821,4182.0
2023-03-30 12:30:00,169.11,169.11,168.67,168.67,9287.0,163.6917,163.6917,163.2658,163.2658,9287.0
2023-03-30 12:40:00,168.71,168.81,168.62,168.77,5125.0,163.3046,163.4014,163.2174,163.3626,5125.0
2023-03-30 12:50:00,168.83,168.99,168.77,168.8,4245.0,163.4207,163.5756,163.3626,163.3917,4245.0
2023-03-30 13:00:00,168.76,169.02,168.76,168.99,10503.0,163.353,163.6046,163.353,163.5756,10503.0
2023-03-30 13:10:00,169.0,169.05,168.88,168.94,5251.0,163.5853,163.6337,163.4691,163.5272,5251.0
2023-03-30 13:20:00,168.98,169.04,168.54,168.58,14263.0,163.5659,163.624,163.14,163.1787,14263.0
2023-03-30 13:30:00,168.55,168.62,168.32,168.35,3842.0,163.1497,163.2174,162.927,162.9561,3842.0
2023-03-30 13:40:00,168.45,168.63,168.35,168.63,9810.0,163.0529,163.2271,162.9561,163.2271,9810.0
2023-03-30 13:50:00,168.65,168.78,168.53,168.76,42716.0,163.2465,163.3723,163.1303,163.353,42716.0
2023-03-30 14:00:00,168.77,168.86,168.7,168.7,17465.0,163.3626,163.4497,163.2949,163.2949,17465.0
2023-03-30 14:10:00,168.62,168.75,168.61,168.72,7715.0,163.2174,163.3433,163.2078,163.3142,7715.0
2023-03-30 14:20:00,168.72,168.82,168.72,168.82,12345.0,163.3142,163.411,163.3142,163.411,12345.0
2023-03-30 14:30:00,168.82,168.86,168.53,168.63,13465.0,163.411,163.4497,163.1303,163.2271,13465.0
2023-03-30 14:40:00,168.68,168.75,168.58,168.66,8198.0,163.2755,163.3433,163.1787,163.2562,8198.0
2023-03-30 14:50:00,168.69,168.77,168.59,168.72,12637.0,163.2852,163.3626,163.1884,163.3142,12637.0
2023-03-30 15:00:00,168.71,168.85,168.42,168.48,16226.0,163.3046,163.4401,163.0238,163.0819,16226.0
2023-03-30 15:10:00,168.46,168.62,168.4,168.6,10204.0,163.0626,163.2174,163.0045,163.1981,10204.0
2023-03-30 15:20:00,168.58,168.76,168.53,168.71,11116.0,163.1787,163.353,163.1303,163.3046,11116.0
2023-03-30 15:30:00,168.7,168.93,168.67,168.89,21423.0,163.2949,163.5175,163.2658,163.4788,21423.0
2023-03-30 15:40:00,168.88,168.99,168.7,168.81,37111.0,163.4691,163.5756,163.2949,163.4014,37111.0
2023-03-30 15:50:00,168.85,169.25,168.85,169.07,205675.0,163.4401,163.8273,163.4401,163.653,205675.0
2023-03-31 09:30:00,170.24,170.86,169.73,170.44,47976.0,164.7855,165.3857,164.2919,164.9791,47976.0
2023-03-31 09:40:00,170.36,170.64,169.96,170.51,26754.0,164.9017,165.1727,164.5145,165.0469,26754.0
2023-03-31 09:50:00,170.58,170.73,170.27,170.36,20116.0,165.1146,165.2598,164.8146,164.9017,20116.0
2023-03-31 10:00:00,170.33,170.57,169.78,169.93,10219.0,164.8726,165.105,164.3403,164.4855,10219.0
2023-03-31 10:10:00,169.88,169.91,169.44,169.75,7039.0,164.4371,164.4661,164.0112,164.3112,7039.0
2023-03-31 10:20:00,169.74,169.74,169.27,169.32,13885.0,164.3016,164.3016,163.8466,163.895,13885.0
2023-03-31 10:30:00,169.36,169.88,169.35,169.51,21997.0,163.9337,164.4371,163.924,164.0789,21997.0
2023-03-31 10:40:00,169.57,169.82,169.49,169.81,20827.0,164.137,164.379,164.0596,164.3693,20827.0
2023-03-31 10:50:00,169.85,170.1,169.72,170.03,18675.0,164.408,164.65,164.2822,164.5823,18675.0
2023-03-31 11:00:00,170.01,170.06,169.9,169.99,10099.0,164.5629,164.6113,164.4564,164.5435,10099.0
2023-03-31 11:10:00,170.03,170.86,170.03,170.78,20049.0,164.5823,165.3857,164.5823,165.3082,20049.0
2023-03-31 11:20:00,170.78,171.22,170.75,170.88,20630.0,165.3082,165.7341,165.2792,165.405,20630.0
2023-03-31 11:30:00,170.89,170.98,170.65,170.67,18702.0,165.4147,165.5018,165.1824,165.2018,18702.0
2023-03-31 11:40:00,170.66,170.96,170.65,170.84,11889.0,165.1921,165.4825,165.1824,165.3663,11889.0
2023-03-31 11:50:00,170.82,171.01,170.77,170.97,34662.0,165.347,165.5309,165.2986,165.4921,34662.0
2023-03-31 12:00:00,171.0,171.18,170.95,171.07,18304.0,165.5212,165.6954,165.4728,165.5889,18304.0
2023-03-31 12:10:00,171.09,171.15,170.93,170.99,19355.0,165.6083,165.6664,165.4534,165.5115,19355.0
2023-03-31 12:20:00,170.99,171.0,170.76,170.8,15084.0,165.5115,165.5212,165.2889,165.3276,15084.0
2023-03-31 12:30:00,170.85,170.88,170.7,170.77,23141.0,165.376,165.405,165.2308,165.2986,23141.0
2023-03-31 12:40:00,170.74,170.91,170.43,170.43,13739.0,165.2695,165.4341,164.9694,164.9694,13739.0
2023-03-31 12:50:00,170.42,170.45,170.2,170.31,10771.0,164.9598,164.9888,164.7468,164.8533,10771.0
2023-03-31 13:00:00,170.36,170.41,170.14,170.38,11917.0,164.9017,164.9501,164.6887,164.921,11917.0
2023-03-31 13:10:00,170.32,170.37,170.14,170.16,10531.0,164.863,164.9114,164.6887,164.7081,10531.0
2023-03-31 13:20:00,170.13,170.7,169.89,169.95,154265.0,164.6791,165.2308,164.4467,164.5048,154265.0
2023-03-31 13:30:00,169.94,170.15,169.89,170.1,16402.0,164.4951,164.6984,164.4467,164.65,16402.0
2023-03-31 13:40:00,170.11,170.26,170.0,170.18,30226.0,164.6597,164.8049,164.5532,164.7275,30226.0
2023-03-31 13:50:00,170.18,170.23,170.0,170.18,20538.0,164.7275,164.7759,164.5532,164.7275,20538.0
2023-03-31 14:00:00,170.19,170.87,170.19,170.74,61892.0,164.7371,165.3953,164.7371,165.2695,61892.0
2023-03-31 14:10:00,170.76,171.03,170.73,170.78,18428.0,165.2889,165.5502,165.2598,165.3082,18428.0
2023-03-31 14:20:00,170.78,170.81,170.36,170.54,43134.0,165.3082,165.3373,164.9017,165.0759,43134.0
2023-03-31 14:30:00,170.54,170.55,170.23,170.48,28964.0,165.0759,165.0856,164.7759,165.0178,28964.0
2023-03-31 14:40:00,170.47,170.68,170.35,170.45,26246.0,165.0082,165.2114,164.892,164.9888,26246.0
2023-03-31 14:50:00,170.45,170.54,170.2,170.3,48732.0,164.9888,165.0759,164.7468,164.8436,48732.0
2023-03-31 15:00:00,170.33,170.71,170.33,170.58,41928.0,164.8726,165.2405,164.8726,165.1146,41928.0
2023-03-31 15:10:00,170.58,170.72,170.34,170.53,59412.0,165.1146,165.2502,164.8823,165.0662,59412.0
2023-03-31 15:20:00,170.55,170.96,170.54,170.83,62298.0,165.0856,165.4825,165.0759,165.3566,62298.0
2023-03-31 15:30:00,170.82,170.9,170.39,170.59,69168.0,165.347,165.4244,164.9307,165.1243,69168.0
2023-03-31 15:40:00,170.6,170.75,170.44,170.74,73813.0,165.134,165.2792,164.9791,165.2695,73813.0
2023-03-31 15:50:00,170.79,171.76,170.66,171.32,250585.0,165.3179,166.2568,165.1921,165.8309,250585.0
2023-04-03 09:30:00,170.52,171.82,170.52,171.4,20285.0,165.0566,166.3149,165.0566,165.9084,20285.0
2023-04-03 09:40:00,171.4,171.98,171.34,171.93,9703.0,165.9084,166.4698,165.8503,166.4214,9703.0
2023-04-03 09:50:00,171.9,172.09,171.68,171.84,8376.0,166.3923,166.5763,166.1794,166.3343,8376.0
2023-04-03 10:00:00,171.88,172.12,171.59,172.1,5906.0,166.373,166.6053,166.0923,166.5859,5906.0
2023-04-03 10:10:00,171.97,172.09,171.87,171.95,7228.0,166.4601,166.5763,166.3633,166.4407,7228.0
2023-04-03 10:20:00,171.97,172.16,171.88,172.06,7438.0,166.4601,166.644,166.373,166.5472,7438.0
2023-04-03 10:30:00,172.18,172.19,171.34,171.38,21124.0,166.6634,166.6731,165.8503,165.889,21124.0
2023-04-03 10:40:00,171.45,171.45,170.92,170.99,18929.0,165.9568,165.9568,165.4437,165.5115,18929.0
2023-04-03 10:50:00,171.0,171.07,170.59,170.71,10902.0,165.5212,165.5889,165.1243,165.2405,10902.0
2023-04-03 11:00:00,170.6,170.63,170.16,170.25,7066.0,165.134,165.163,164.7081,164.7952,7066.0
2023-04-03 11:10:00,170.29,170.29,169.79,170.16,16519.0,164.8339,164.8339,164.35,164.7081,16519.0
2023-04-03 11:20:00,170.14,170.28,170.03,170.24,15014.0,164.6887,164.8243,164.5823,164.7855,15014.0
2023-04-03 11:30:00,170.28,170.56,170.19,170.56,6441.0,164.8243,165.0953,164.7371,165.0953,6441.0
2023-04-03 11:40:00,170.56,170.66,170.21,170.4,19056.0,165.0953,165.1921,164.7565,164.9404,19056.0
2023-04-03 11:50:00,170.35,170.58,170.22,170.39,11466.0,164.892,165.1146,164.7662,164.9307,11466.0
2023-04-03 12:00:00,170.45,170.45,170.31,170.38,7124.0,164.9888,164.9888,164.8533,164.921,7124.0
2023-04-03 12:10:00,170.33,170.82,170.28,170.81,5364.0,164.8726,165.347,164.8243,165.3373,5364.0
2023-04-03 12:20:00,170.77,170.77,170.36,170.42,7860.0,165.2986,165.2986,164.9017,164.9598,7860.0
2023-04-03 12:30:00,170.39,170.51,170.35,170.39,11519.0,164.9307,165.0469,164.892,164.9307,11519.0
2023-04-03 12:40:00,170.42,170.62,170.29,170.49,13028.0,164.9598,165.1534,164.8339,165.0275,13028.0
2023-04-03 12:50:00,170.51,170.56,170.23,170.3,7881.0,165.0469,165.0953,164.7759,164.8436,7881.0
2023-04-03 13:00:00,170.3,170.57,170.16,170.57,10109.0,164.8436,165.105,164.7081,165.105,10109.0
2023-04-03 13:10:00,170.67,170.83,170.65,170.7,10417.0,165.2018,165.3566,165.1824,165.2308,10417.0
2023-04-03 13:20:00,170.65,170.65,170.22,170.26,25095.0,165.1824,165.1824,164.7662,164.8049,25095.0
2023-04-03 13:30:00,170.22,170.29,170.08,170.15,14394.0,164.7662,164.8339,164.6307,164.6984,14394.0
2023-04-03 13:40:00,170.12,170.24,170.03,170.22,8747.0,164.6694,164.7855,164.5823,164.7662,8747.0
2023-04-03 13:50:00,170.24,170.32,170.2,170.27,12243.0,164.7855,164.863,164.7468,164.8146,12243.0
2023-04-03 14:00:00,170.3,170.54,170.25,170.49,15330.0,164.8436,165.0759,164.7952,165.0275,15330.0
2023-04-03 14:10:00,170.37,170.53,170.24,170.42,8063.0,164.9114,165.0662,164.7855,164.9598,8063.0
2023-04-03 14:20:00,170.37,170.52,170.25,170.46,7595.0,164.9114,165.0566,164.7952,164.9985,7595.0
2023-04-03 14:30:00,170.43,170.53,170.39,170.4,15129.0,164.9694,165.0662,164.9307,164.9404,15129.0
2023-04-03 14:40:00,170.37,170.41,170.28,170.39,10783.0,164.9114,164.9501,164.8243,164.9307,10783.0
2023-04-03 14:50:00,170.4,170.49,170.34,170.43,14267.0,164.9404,165.0275,164.8823,164.9694,14267.0
2023-04-03 15:00:00,170.44,170.58,170.36,170.46,12131.0,164.9791,165.1146,164.9017,164.9985,12131.0
2023-04-03 15:10:00,170.48,170.57,170.47,170.5,13337.0,165.0178,165.105,165.0082,165.0372,13337.0
2023-04-03 15:20:00,170.48,170.75,170.4,170.6,17541.0,165.0178,165.2792,164.9404,165.134,17541.0
2023-04-03 15:30:00,170.6,170.89,170.55,170.86,63565.0,165.134,165.4147,165.0856,165.3857,63565.0
2023-04-03 15:40:00,170.88,170.97,170.67,170.83,68318.0,165.405,165.4921,165.2018,165.3566,68318.0
2023-04-03 15:50:00,170.83,170.93,170.49,170.54,110380.0,165.3566,165.4534,165.0275,165.0759,110380.0
2023-04-04 09:30:00,170.64,170.64,169.42,169.9,70480.0,165.1727,165.1727,163.9918,164.4564,70480.0
2023-04-04 09:40:00,169.82,169.99,168.88,168.9,25845.0,164.379,164.5435,163.4691,163.4885,25845.0
2023-04-04 09:50:00,168.89,168.93,168.39,168.39,20168.0,163.4788,163.5175,162.9948,162.9948,20168.0
2023-04-04 10:00:00,168.4,168.85,168.19,168.2,34228.0,163.0045,163.4401,162.8012,162.8109,34228.0
2023-04-04 10:10:00,168.11,168.17,167.18,167.2,26735.0,162.7238,162.7819,161.8236,161.8429,26735.0
2023-04-04 10:20:00,167.14,167.17,166.14,166.17,55214.0,161.7849,161.8139,160.8169,160.8459,55214.0
2023-04-04 10:30:00,166.18,166.49,165.34,165.37,67379.0,160.8556,161.1557,160.0425,160.0716,67379.0
2023-04-04 10:40:00,165.35,165.48,164.7,164.72,94963.0,160.0522,160.178,159.423,159.4424,94963.0
2023-04-04 10:50:00,164.68,165.01,164.2,164.35,138054.0,159.4037,159.7231,158.9391,159.0842,138054.0
2023-04-04 11:00:00,164.32,164.44,163.62,163.74,56351.0,159.0552,159.1714,158.3776,158.4938,56351.0
2023-04-04 11:10:00,163.74,163.81,163.01,163.47,52599.0,158.4938,158.5615,157.7872,158.2324,52599.0
2023-04-04 11:20:00,163.49,164.35,163.42,164.3,37964.0,158.2518,159.0842,158.184,159.0359,37964.0
2023-04-04 11:30:00,164.3,164.47,163.36,163.48,70407.0,159.0359,159.2004,158.126,158.2421,70407.0
2023-04-04 11:40:00,163.44,163.81,163.16,163.29,129020.0,158.2034,158.5615,157.9324,158.0582,129020.0
2023-04-04 11:50:00,163.16,163.19,162.01,162.03,35303.0,157.9324,157.9614,156.8192,156.8386,35303.0
2023-04-04 12:00:00,162.08,162.69,161.84,161.92,19303.0,156.887,157.4774,156.6547,156.7321,19303.0
2023-04-04 12:10:00,161.96,162.51,161.91,162.51,68594.0,156.7708,157.3032,156.7224,157.3032,68594.0
2023-04-04 12:20:00,162.46,163.41,162.42,163.39,48981.0,157.2548,158.1744,157.2161,158.155,48981.0
2023-04-04 12:30:00,163.42,163.47,163.15,163.32,43313.0,158.184,158.2324,157.9227,158.0872,43313.0
2023-04-04 12:40:00,163.31,163.42,163.1,163.33,38656.0,158.0776,158.184,157.8743,158.0969,38656.0
2023-04-04 12:50:00,163.33,163.6,163.25,163.57,30960.0,158.0969,158.3583,158.0195,158.3292,30960.0
2023-04-04 13:00:00,163.56,164.07,163.5,163.92,27235.0,158.3196,158.8132,158.2615,158.668,27235.0
2023-04-04 13:10:00,163.88,164.02,163.74,163.97,26934.0,158.6293,158.7648,158.4938,158.7164,26934.0
2023-04-04 13:20:00,164.01,164.16,163.73,163.83,21843.0,158.7551,158.9003,158.4841,158.5809,21843.0
2023-04-04 13:30:00,163.81,163.94,163.73,163.81,23941.0,158.5615,158.6874,158.4841,158.5615,23941.0
2023-04-04 13:40:00,163.82,163.84,163.43,163.57,50683.0,158.5712,158.5906,158.1937,158.3292,50683.0
2023-04-04 13:50:00,163.58,163.59,163.26,163.42,19695.0,158.3389,158.3486,158.0292,158.184,19695.0
2023-04-04 14:00:00,163.41,163.55,163.36,163.52,16754.0,158.1744,158.3099,158.126,158.2808,16754.0
2023-04-04 14:10:00,163.53,163.84,163.36,163.4,29433.0,158.2905,158.5906,158.126,158.1647,29433.0
2023-04-04 14:20:00,163.4,163.51,163.27,163.32,27595.0,158.1647,158.2712,158.0389,158.0872,27595.0
2023-04-04 14:30:00,163.3,163.53,163.2,163.43,25399.0,158.0679,158.2905,157.9711,158.1937,25399.0
2023-04-04 14:40:00,163.36,163.43,163.28,163.43,15335.0,158.126,158.1937,158.0485,158.1937,15335.0
2023-04-04 14:50:00,163.43,163.5,163.06,163.11,35347.0,158.1937,158.2615,157.8356,157.884,35347.0
2023-04-04 15:00:00,163.04,163.22,162.65,162.85,77045.0,157.8162,157.9905,157.4387,157.6323,77045.0
2023-04-04 15:10:00,162.83,162.94,162.5,162.73,22474.0,157.6129,157.7194,157.2935,157.5162,22474.0
2023-04-04 15:20:00,162.72,162.72,161.76,161.84,26941.0,157.5065,157.5065,156.5772,156.6547,26941.0
2023-04-04 15:30:00,161.85,162.08,161.76,162.05,72035.0,156.6643,156.887,156.5772,156.8579,72035.0
2023-04-04 15:40:00,162.06,162.11,161.55,161.93,120228.0,156.8676,156.916,156.374,156.7418,120228.0
2023-04-04 15:50:00,161.95,162.49,161.94,162.25,218105.0,156.7611,157.2838,156.7515,157.0515,218105.0
2023-04-05 09:30:00,160.53,161.34,159.8,160.0,45904.0,155.3866,156.1707,154.68,154.8736,45904.0
2023-04-05 09:40:00,159.71,160.18,159.24,159.84,34275.0,154.5929,155.0479,154.138,154.7187,34275.0
2023-04-05 09:50:00,159.96,160.46,159.92,160.43,31159.0,154.8349,155.3189,154.7962,155.2898,31159.0
2023-04-05 10:00:00,160.47,160.55,159.58,159.63,51359.0,155.3286,155.406,154.4671,154.5155,51359.0
2023-04-05 10:10:00,159.63,159.91,159.5,159.62,22580.0,154.5155,154.7865,154.3896,154.5058,22580.0
2023-04-05 10:20:00,159.62,160.65,159.62,160.16,40639.0,154.5058,155.5028,154.5058,155.0285,40639.0
2023-04-05 10:30:00,160.2,160.69,160.13,160.18,32495.0,155.0672,155.5415,154.9995,155.0479,32495.0
2023-04-05 10:40:00,160.18,160.22,159.4,159.69,29176.0,155.0479,155.0866,154.2928,154.5736,29176.0
2023-04-05 10:50:00,159.68,159.77,159.4,159.63,24444.0,154.5639,154.651,154.2928,154.5155,24444.0
2023-04-05 11:00:00,159.57,159.76,159.32,159.74,22237.0,154.4574,154.6413,154.2154,154.622,22237.0
2023-04-05 11:10:00,159.77,160.19,159.76,160.11,23432.0,154.651,155.0575,154.6413,154.9801,23432.0
2023-04-05 11:20:00,160.07,160.08,159.18,159.19,29395.0,154.9414,154.9511,154.0799,154.0896,29395.0
2023-04-05 11:30:00,159.22,159.71,159.14,159.37,29050.0,154.1186,154.5929,154.0412,154.2638,29050.0
2023-04-05 11:40:00,159.38,159.59,159.15,159.18,56548.0,154.2735,154.4768,154.0509,154.0799,56548.0
2023-04-05 11:50:00,159.19,159.3,158.93,159.3,20150.0,154.0896,154.196,153.8379,154.196,20150.0
2023-04-05 12:00:00,159.42,159.43,158.78,158.88,42376.0,154.3122,154.3219,153.6927,153.7895,42376.0
2023-04-05 12:10:00,158.89,159.06,158.38,158.59,19179.0,153.7992,153.9637,153.3055,153.5088,19179.0
2023-04-05 12:20:00,158.62,158.64,157.88,158.17,40113.0,153.5378,153.5572,152.8215,153.1023,40113.0
2023-04-05 12:30:00,158.14,158.43,157.91,158.13,30607.0,153.0732,153.3539,152.8506,153.0635,30607.0
2023-04-05 12:40:00,158.09,158.13,157.72,157.87,17514.0,153.0248,153.0635,152.6667,152.8119,17514.0
2023-04-05 12:50:00,157.9,157.93,157.67,157.82,21067.0,152.8409,152.8699,152.6183,152.7635,21067.0
2023-04-05 13:00:00,157.83,158.1,157.81,157.93,49094.0,152.7731,153.0345,152.7538,152.8699,49094.0
2023-04-05 13:10:00,157.89,158.17,157.85,158.04,73129.0,152.8312,153.1023,152.7925,152.9764,73129.0
2023-04-05 13:20:00,158.06,158.21,157.94,157.99,29519.0,152.9958,153.141,152.8796,152.928,29519.0
2023-04-05 13:30:00,158.0,158.07,157.58,157.68,19947.0,152.9377,153.0055,152.5312,152.628,19947.0
2023-04-05 13:40:00,157.66,157.75,156.99,157.09,49954.0,152.6086,152.6957,151.9601,152.0569,49954.0
2023-04-05 13:50:00,157.07,157.54,157.06,157.45,31891.0,152.0375,152.4924,152.0278,152.4053,31891.0
2023-04-05 14:00:00,157.47,157.79,157.47,157.52,41813.0,152.4247,152.7344,152.4247,152.4731,41813.0
2023-04-05 14:10:00,157.51,157.51,156.9,157.0,61057.0,152.4634,152.4634,151.8729,151.9697,61057.0
2023-04-05 14:20:00,156.98,157.13,156.84,156.98,33244.0,151.9504,152.0956,151.8149,151.9504,33244.0
2023-04-05 14:30:00,157.02,157.43,156.93,157.33,51694.0,151.9891,152.386,151.902,152.2892,51694.0
2023-04-05 14:40:00,157.37,157.42,157.02,157.21,18188.0,152.3279,152.3763,151.9891,152.173,18188.0
2023-04-05 14:50:00,157.22,157.31,157.16,157.18,20671.0,152.1827,152.2698,152.1246,152.144,20671.0
2023-04-05 15:00:00,157.17,157.21,156.84,157.0,40647.0,152.1343,152.173,151.8149,151.9697,40647.0
2023-04-05 15:10:00,157.0,157.15,156.85,156.88,44958.0,151.9697,152.1149,151.8245,151.8536,44958.0
2023-04-05 15:20:00,156.88,157.46,156.86,157.38,43187.0,151.8536,152.415,151.8342,152.3376,43187.0
2023-04-05 15:30:00,157.41,157.69,157.37,157.47,79418.0,152.3666,152.6376,152.3279,152.4247,79418.0
2023-04-05 15:40:00,157.47,157.89,157.43,157.76,154152.0,152.4247,152.8312,152.386,152.7054,154152.0
2023-04-05 15:50:00,157.76,158.57,157.75,158.49,339838.0,152.7054,153.4894,152.6957,153.412,339838.0
2023-04-06 09:30:00,157.8,158.06,155.71,156.3,72919.0,152.7441,152.9958,150.7211,151.2922,72919.0
2023-04-06 09:40:00,156.26,157.16,155.99,157.16,38052.0,151.2535,152.1246,150.9921,152.1246,38052.0
2023-04-06 09:50:00,157.1,157.97,156.98,157.89,35682.0,152.0665,152.9087,151.9504,152.8312,35682.0
2023-04-06 10:00:00,157.99,158.63,157.86,158.41,47305.0,152.928,153.5475,152.8022,153.3346,47305.0
2023-04-06 10:10:00,158.46,158.9,158.46,158.71,51983.0,153.383,153.8089,153.383,153.625,51983.0
2023-04-06 10:20:00,158.74,158.75,158.3,158.57,36166.0,153.654,153.6637,153.2281,153.4894,36166.0
2023-04-06 10:30:00,158.58,158.58,157.77,157.77,31313.0,153.4991,153.4991,152.7151,152.7151,31313.0
2023-04-06 10:40:00,157.76,157.76,157.25,157.47,37372.0,152.7054,152.7054,152.2117,152.4247,37372.0
2023-04-06 10:50:00,157.44,157.59,157.24,157.42,21032.0,152.3956,152.5408,152.2021,152.3763,21032.0
2023-04-06 11:00:00,157.41,157.53,157.23,157.4,12651.0,152.3666,152.4828,152.1924,152.3569,12651.0
2023-04-06 11:10:00,157.38,157.5,157.17,157.24,24404.0,152.3376,152.4537,152.1343,152.2021,24404.0
2023-04-06 11:20:00,157.27,157.3,156.82,156.96,13745.0,152.2311,152.2601,151.7955,151.931,13745.0
2023-04-06 11:30:00,156.97,156.98,156.54,156.57,18606.0,151.9407,151.9504,151.5245,151.5535,18606.0
2023-04-06 11:40:00,156.56,156.77,156.37,156.6,28122.0,151.5438,151.7471,151.3599,151.5826,28122.0
2023-04-06 11:50:00,156.64,156.66,156.47,156.48,11892.0,151.6213,151.6406,151.4567,151.4664,11892.0
2023-04-06 12:00:00,156.48,156.82,156.48,156.66,35012.0,151.4664,151.7955,151.4664,151.6406,35012.0
2023-04-06 12:10:00,156.61,156.98,156.42,156.93,20540.0,151.5922,151.9504,151.4083,151.902,20540.0
2023-04-06 12:20:00,156.91,157.0,156.56,156.69,17559.0,151.8826,151.9697,151.5438,151.6697,17559.0
2023-04-06 12:30:00,156.67,157.02,156.67,156.75,24388.0,151.6503,151.9891,151.6503,151.7278,24388.0
2023-04-06 12:40:00,156.66,156.87,156.44,156.44,17096.0,151.6406,151.8439,151.4277,151.4277,17096.0
2023-04-06 12:50:00,156.44,156.66,156.22,156.25,13691.0,151.4277,151.6406,151.2147,151.2438,13691.0
2023-04-06 13:00:00,156.25,156.63,156.2,156.59,32307.0,151.2438,151.6116,151.1954,151.5729,32307.0
2023-04-06 13:10:00,156.59,156.84,156.42,156.7,25110.0,151.5729,151.8149,151.4083,151.6794,25110.0
2023-04-06 13:20:00,156.7,156.73,156.52,156.59,36161.0,151.6794,151.7084,151.5051,151.5729,36161.0
2023-04-06 13:30:00,156.6,156.78,156.41,156.5,33036.0,151.5826,151.7568,151.3986,151.4858,33036.0
2023-04-06 13:40:00,156.5,156.52,156.34,156.41,15349.0,151.4858,151.5051,151.3309,151.3986,15349.0
2023-04-06 13:50:00,156.4,156.53,156.25,156.28,24390.0,151.389,151.5148,151.2438,151.2728,24390.0
2023-04-06 14:00:00,156.27,156.71,156.25,156.64,37145.0,151.2631,151.689,151.2438,151.6213,37145.0
2023-04-06 14:10:00,156.64,156.86,156.59,156.84,20149.0,151.6213,151.8342,151.5729,151.8149,20149.0
2023-04-06 14:20:00,156.86,157.06,156.71,157.0,28544.0,151.8342,152.0278,151.689,151.9697,28544.0
2023-04-06 14:30:00,157.01,157.26,156.91,157.24,26113.0,151.9794,152.2214,151.8826,152.2021,26113.0
2023-04-06 14:40:00,157.25,157.27,157.1,157.2,14891.0,152.2117,152.2311,152.0665,152.1633,14891.0
2023-04-06 14:50:00,157.21,157.24,156.89,157.07,11388.0,152.173,152.2021,151.8633,152.0375,11388.0
2023-04-06 15:00:00,157.03,157.11,156.72,156.72,44668.0,151.9988,152.0762,151.6987,151.6987,44668.0
2023-04-06 15:10:00,156.7,156.81,156.56,156.7,25002.0,151.6794,151.7858,151.5438,151.6794,25002.0
2023-04-06 15:20:00,156.67,156.8,156.55,156.6,36742.0,151.6503,151.7761,151.5342,151.5826,36742.0
2023-04-06 15:30:00,156.58,156.66,156.49,156.53,70069.0,151.5632,151.6406,151.4761,151.5148,70069.0
2023-04-06 15:40:00,156.52,156.58,156.13,156.15,92042.0,151.5051,151.5632,151.1276,151.147,92042.0
2023-04-06 15:50:00,156.17,156.44,156.02,156.31,272971.0,151.1663,151.4277,151.0211,151.3018,272971.0
2023-04-10 09:30:00,155.6,156.79,155.38,156.78,28646.0,150.6146,151.7665,150.4016,151.7568,28646.0
2023-04-10 09:40:00,156.67,157.45,156.62,157.14,32822.0,151.6503,152.4053,151.6019,152.1053,32822.0
2023-04-10 09:50:00,157.03,157.04,156.63,156.82,29852.0,151.9988,152.0085,151.6116,151.7955,29852.0
2023-04-10 10:00:00,156.84,157.75,156.84,157.66,27071.0,151.8149,152.6957,151.8149,152.6086,27071.0
2023-04-10 10:10:00,157.63,157.69,156.65,156.69,33073.0,152.5796,152.6376,151.631,151.6697,33073.0
2023-04-10 10:20:00,156.66,156.93,156.31,156.68,78256.0,151.6406,151.902,151.3018,151.66,78256.0
2023-04-10 10:30:00,156.69,157.31,156.68,157.16,73478.0,151.6697,152.2698,151.66,152.1246,73478.0
2023-04-10 10:40:00,157.18,157.19,156.68,156.72,26673.0,152.144,152.1537,151.66,151.6987,26673.0
2023-04-10 10:50:00,156.75,156.93,156.55,156.59,26712.0,151.7278,151.902,151.5342,151.5729,26712.0
2023-04-10 11:00:00,156.56,156.69,156.44,156.46,35080.0,151.5438,151.6697,151.4277,151.447,35080.0
2023-04-10 11:10:00,156.47,156.62,156.31,156.43,29827.0,151.4567,151.6019,151.3018,151.418,29827.0
2023-04-10 11:20:00,156.42,156.47,156.06,156.41,36413.0,151.4083,151.4567,151.0599,151.3986,36413.0
2023-04-10 11:30:00,156.42,156.68,156.4,156.45,39350.0,151.4083,151.66,151.389,151.4374,39350.0
2023-04-10 11:40:00,156.46,156.54,156.2,156.3,33844.0,151.447,151.5245,151.1954,151.2922,33844.0
2023-04-10 11:50:00,156.3,156.35,156.17,156.25,32938.0,151.2922,151.3406,151.1663,151.2438,32938.0
2023-04-10 12:00:00,156.23,156.39,156.12,156.14,40808.0,151.2244,151.3793,151.1179,151.1373,40808.0
2023-04-10 12:10:00,156.21,156.34,156.12,156.3,21440.0,151.2051,151.3309,151.1179,151.2922,21440.0
2023-04-10 12:20:00,156.32,156.5,156.32,156.44,29366.0,151.3115,151.4858,151.3115,151.4277,29366.0
2023-04-10 12:30:00,156.44,156.79,156.43,156.76,28726.0,151.4277,151.7665,151.418,151.7374,28726.0
2023-04-10 12:40:00,156.74,156.93,156.57,156.79,37433.0,151.7181,151.902,151.5535,151.7665,37433.0
2023-04-10 12:50:00,156.73,157.06,156.68,157.04,31150.0,151.7084,152.0278,151.66,152.0085,31150.0
2023-04-10 13:00:00,157.04,157.06,156.76,156.86,54955.0,152.0085,152.0278,151.7374,151.8342,54955.0
2023-04-10 13:10:00,156.86,157.16,156.85,157.03,20914.0,151.8342,152.1246,151.8245,151.9988,20914.0
2023-04-10 13:20:00,157.01,157.15,156.87,156.92,16023.0,151.9794,152.1149,151.8439,151.8923,16023.0
2023-04-10 13:30:00,156.98,157.16,156.96,157.04,18950.0,151.9504,152.1246,151.931,152.0085,18950.0
2023-04-10 13:40:00,157.09,157.33,157.02,157.27,15856.0,152.0569,152.2892,151.9891,152.2311,15856.0
2023-04-10 13:50:00,157.28,157.28,157.03,157.06,17586.0,152.2408,152.2408,151.9988,152.0278,17586.0
2023-04-10 14:00:00,157.05,157.05,156.71,156.84,37731.0,152.0181,152.0181,151.689,151.8149,37731.0
2023-04-10 14:10:00,156.83,156.99,156.81,156.82,23197.0,151.8052,151.9601,151.7858,151.7955,23197.0
2023-04-10 14:20:00,156.82,156.89,156.62,156.65,20503.0,151.7955,151.8633,151.6019,151.631,20503.0
2023-04-10 14:30:00,156.65,156.79,156.63,156.65,17571.0,151.631,151.7665,151.6116,151.631,17571.0
2023-04-10 14:40:00,156.6,156.64,156.52,156.58,19592.0,151.5826,151.6213,151.5051,151.5632,19592.0
2023-04-10 14:50:00,156.58,156.82,156.47,156.74,33362.0,151.5632,151.7955,151.4567,151.7181,33362.0
2023-04-10 15:00:00,156.76,156.85,156.76,156.79,23959.0,151.7374,151.8245,151.7374,151.7665,23959.0
2023-04-10 15:10:00,156.8,157.02,156.77,156.88,41068.0,151.7761,151.9891,151.7471,151.8536,41068.0
2023-04-10 15:20:00,156.87,157.26,156.76,157.25,34305.0,151.8439,152.2214,151.7374,152.2117,34305.0
2023-04-10 15:30:00,157.23,157.47,157.15,157.47,88724.0,152.1924,152.4247,152.1149,152.4247,88724.0
2023-04-10 15:40:00,157.46,157.76,157.46,157.69,89684.0,152.415,152.7054,152.415,152.6376,89684.0
2023-04-10 15:50:00,157.71,157.87,157.31,157.47,245586.0,152.657,152.8119,152.2698,152.4247,245586.0
2023-04-11 09:30:00,158.05,158.27,157.62,158.08,45563.0,152.9861,153.1991,152.5699,153.0151,45563.0
2023-04-11 09:40:00,158.08,158.41,158.0,158.07,35569.0,153.0151,153.3346,152.9377,153.0055,35569.0
2023-04-11 09:50:00,158.05,158.24,157.79,157.79,33839.0,152.9861,153.17,152.7344,152.7344,33839.0
2023-04-11 10:00:00,157.73,158.09,157.73,158.08,51109.0,152.6764,153.0248,152.6764,153.0151,51109.0
2023-04-11 10:10:00,158.06,158.12,157.79,158.09,24509.0,152.9958,153.0539,152.7344,153.0248,24509.0
2023-04-11 10:20:00,158.1,158.18,157.87,158.06,64620.0,153.0345,153.1119,152.8119,152.9958,64620.0
2023-04-11 10:30:00,158.05,158.12,157.58,157.63,28468.0,152.9861,153.0539,152.5312,152.5796,28468.0
2023-04-11 10:40:00,157.62,157.97,157.3,157.54,23741.0,152.5699,152.9087,152.2601,152.4924,23741.0
2023-04-11 10:50:00,157.52,157.84,157.38,157.84,27142.0,152.4731,152.7828,152.3376,152.7828,27142.0
2023-04-11 11:00:00,157.87,158.02,157.69,157.88,24872.0,152.8119,152.9571,152.6376,152.8215,24872.0
2023-04-11 11:10:00,157.79,158.02,157.77,158.01,20556.0,152.7344,152.9571,152.7151,152.9474,20556.0
2023-04-11 11:20:00,158.0,158.52,158.0,158.26,25959.0,152.9377,153.441,152.9377,153.1894,25959.0
2023-04-11 11:30:00,158.29,158.56,158.27,158.46,27005.0,153.2184,153.4798,153.1991,153.383,27005.0
2023-04-11 11:40:00,158.44,158.55,158.29,158.4,19739.0,153.3636,153.4701,153.2184,153.3249,19739.0
2023-04-11 11:50:00,158.4,158.48,158.31,158.42,22127.0,153.3249,153.4023,153.2378,153.3442,22127.0
2023-04-11 12:00:00,158.43,158.45,158.22,158.32,20237.0,153.3539,153.3733,153.1507,153.2474,20237.0
2023-04-11 12:10:00,158.33,158.77,158.3,158.69,105166.0,153.2571,153.683,153.2281,153.6056,105166.0
2023-04-11 12:20:00,158.73,158.82,158.33,158.58,43276.0,153.6443,153.7314,153.2571,153.4991,43276.0
2023-04-11 12:30:00,158.6,158.65,158.16,158.22,39118.0,153.5185,153.5669,153.0926,153.1507,39118.0
2023-04-11 12:40:00,158.21,158.61,158.2,158.59,27584.0,153.141,153.5282,153.1313,153.5088,27584.0
2023-04-11 12:50:00,158.57,158.76,158.54,158.64,48742.0,153.4894,153.6734,153.4604,153.5572,48742.0
2023-04-11 13:00:00,158.65,158.84,158.65,158.68,25349.0,153.5669,153.7508,153.5669,153.5959,25349.0
2023-04-11 13:10:00,158.68,158.7,158.36,158.41,22984.0,153.5959,153.6153,153.2862,153.3346,22984.0
2023-04-11 13:20:00,158.42,158.48,158.35,158.48,15927.0,153.3442,153.4023,153.2765,153.4023,15927.0
2023-04-11 13:30:00,158.49,158.73,158.46,158.72,28625.0,153.412,153.6443,153.383,153.6346,28625.0
2023-04-11 13:40:00,158.75,158.97,158.68,158.82,18688.0,153.6637,153.8766,153.5959,153.7314,18688.0
2023-04-11 13:50:00,158.84,159.13,158.83,159.06,20312.0,153.7508,154.0315,153.7411,153.9637,20312.0
2023-04-11 14:00:00,159.08,159.14,158.89,158.9,24365.0,153.9831,154.0412,153.7992,153.8089,24365.0
2023-04-11 14:10:00,158.88,159.18,158.82,159.16,34657.0,153.7895,154.0799,153.7314,154.0605,34657.0
2023-04-11 14:20:00,159.17,159.18,158.88,158.99,34710.0,154.0702,154.0799,153.7895,153.896,34710.0
2023-04-11 14:30:00,159.02,159.18,158.94,159.1,31958.0,153.925,154.0799,153.8476,154.0025,31958.0
2023-04-11 14:40:00,159.11,159.31,159.09,159.16,30023.0,154.0121,154.2057,153.9928,154.0605,30023.0
2023-04-11 14:50:00,159.16,159.29,159.01,159.15,25943.0,154.0605,154.1864,153.9153,154.0509,25943.0
2023-04-11 15:00:00,159.08,159.09,158.74,158.92,16416.0,153.9831,153.9928,153.654,153.8282,16416.0
2023-04-11 15:10:00,158.95,159.09,158.86,159.06,11706.0,153.8573,153.9928,153.7701,153.9637,11706.0
2023-04-11 15:20:00,159.06,159.24,159.05,159.15,17671.0,153.9637,154.138,153.9541,154.0509,17671.0
2023-04-11 15:30:00,159.16,159.25,158.84,158.89,30114.0,154.0605,154.1477,153.7508,153.7992,30114.0
2023-04-11 15:40:00,158.84,158.87,158.45,158.52,31262.0,153.7508,153.7798,153.3733,153.441,31262.0
2023-04-11 15:50:00,158.5,158.83,158.27,158.81,176732.0,153.4217,153.7411,153.1991,153.7217,176732.0
2023-04-12 09:30:00,160.97,161.31,160.49,161.2,51293.0,155.8125,156.1416,155.3479,156.0352,51293.0
2023-04-12 09:40:00,161.31,161.71,160.86,161.19,46184.0,156.1416,156.5288,155.7061,156.0255,46184.0
2023-04-12 09:50:00,161.19,161.91,160.89,161.41,84875.0,156.0255,156.7224,155.7351,156.2384,84875.0
2023-04-12 10:00:00,161.41,161.94,160.93,161.94,76487.0,156.2384,156.7515,155.7738,156.7515,76487.0
2023-04-12 10:10:00,161.94,162.5,161.94,162.38,23950.0,156.7515,157.2935,156.7515,157.1774,23950.0
2023-04-12 10:20:00,162.44,163.16,162.33,162.96,52612.0,157.2354,157.9324,157.129,157.7388,52612.0
2023-04-12 10:30:00,163.03,163.24,162.13,162.5,74661.0,157.8065,158.0098,156.9354,157.2935,74661.0
2023-04-12 10:40:00,162.46,163.25,162.46,163.09,48765.0,157.2548,158.0195,157.2548,157.8646,48765.0
2023-04-12 10:50:00,163.08,163.37,162.12,162.16,60743.0,157.8549,158.1356,156.9257,156.9644,60743.0
2023-04-12 11:00:00,162.16,162.79,162.12,162.52,52966.0,156.9644,157.5742,156.9257,157.3129,52966.0
2023-04-12 11:10:00,162.46,163.06,162.21,163.0,46096.0,157.2548,157.8356,157.0128,157.7775,46096.0
2023-04-12 11:20:00,163.0,163.68,163.0,163.49,43921.0,157.7775,158.4357,157.7775,158.2518,43921.0
2023-04-12 11:30:00,163.47,163.51,163.0,163.11,20418.0,158.2324,158.2712,157.7775,157.884,20418.0
2023-04-12 11:40:00,163.09,163.33,162.96,163.15,20842.0,157.8646,158.0969,157.7388,157.9227,20842.0
2023-04-12 11:50:00,163.11,163.2,162.87,163.09,26685.0,157.884,157.9711,157.6517,157.8646,26685.0
2023-04-12 12:00:00,163.09,163.1,162.68,162.86,20100.0,157.8646,157.8743,157.4678,157.642,20100.0
2023-04-12 12:10:00,162.85,162.92,162.52,162.76,15290.0,157.6323,157.7001,157.3129,157.5452,15290.0
2023-04-12 12:20:00,162.68,162.89,162.56,162.85,11823.0,157.4678,157.671,157.3516,157.6323,11823.0
2023-04-12 12:30:00,162.8,163.03,162.8,162.87,13681.0,157.5839,157.8065,157.5839,157.6517,13681.0
2023-04-12 12:40:00,162.86,162.94,162.65,162.84,19039.0,157.642,157.7194,157.4387,157.6226,19039.0
2023-04-12 12:50:00,162.83,163.03,162.78,162.9,14481.0,157.6129,157.8065,157.5646,157.6807,14481.0
2023-04-12 13:00:00,162.92,163.02,162.65,162.82,14425.0,157.7001,157.7969,157.4387,157.6033,14425.0
2023-04-12 13:10:00,162.84,162.89,162.64,162.84,14056.0,157.6226,157.671,157.429,157.6226,14056.0
2023-04-12 13:20:00,162.78,163.02,162.61,162.94,17935.0,157.5646,157.7969,157.4,157.7194,17935.0
2023-04-12 13:30:00,162.96,163.01,162.7,162.93,18559.0,157.7388,157.7872,157.4871,157.7097,18559.0
2023-04-12 13:40:00,162.92,163.05,162.87,162.89,9804.0,157.7001,157.8259,157.6517,157.671,9804.0
2023-04-12 13:50:00,162.9,163.02,162.88,162.89,16659.0,157.6807,157.7969,157.6613,157.671,16659.0
2023-04-12 14:00:00,162.89,163.05,162.51,162.52,33698.0,157.671,157.8259,157.3032,157.3129,33698.0
2023-04-12 14:10:00,162.59,162.93,162.47,162.89,10746.0,157.3806,157.7097,157.2645,157.671,10746.0
2023-04-12 14:20:00,162.93,162.97,162.19,162.29,23951.0,157.7097,157.7485,156.9935,157.0903,23951.0
2023-04-12 14:30:00,162.18,162.26,161.79,161.79,24947.0,156.9838,157.0612,156.6063,156.6063,24947.0
2023-04-12 14:40:00,161.8,162.03,161.71,161.79,16835.0,156.6159,156.8386,156.5288,156.6063,16835.0
2023-04-12 14:50:00,161.77,162.18,161.76,161.87,16522.0,156.5869,156.9838,156.5772,156.6837,16522.0
2023-04-12 15:00:00,161.86,162.17,161.72,161.96,27300.0,156.674,156.9741,156.5385,156.7708,27300.0
2023-04-12 15:10:00,161.92,161.95,161.69,161.72,22741.0,156.7321,156.7611,156.5095,156.5385,22741.0
2023-04-12 15:20:00,161.65,161.79,161.42,161.75,37086.0,156.4708,156.6063,156.2481,156.5676,37086.0
2023-04-12 15:30:00,161.75,162.19,161.73,162.11,25341.0,156.5676,156.9935,156.5482,156.916,25341.0
2023-04-12 15:40:00,162.14,162.33,161.89,161.89,33258.0,156.9451,157.129,156.7031,156.7031,33258.0
2023-04-12 15:50:00,161.83,162.27,161.82,162.26,124448.0,156.645,157.0709,156.6353,157.0612,124448.0
2023-04-13 09:30:00,161.25,161.53,156.8,157.1,133812.0,156.0836,156.3546,151.7761,152.0665,133812.0
2023-04-13 09:40:00,157.09,158.85,157.07,158.2,64962.0,152.0569,153.7605,152.0375,153.1313,64962.0
2023-04-13 09:50:00,158.15,158.15,157.01,157.13,26130.0,153.0829,153.0829,151.9794,152.0956,26130.0
2023-04-13 10:00:00,157.13,157.39,156.82,157.01,42483.0,152.0956,152.3472,151.7955,151.9794,42483.0
2023-04-13 10:10:00,156.99,157.93,156.86,157.64,51868.0,151.9601,152.8699,151.8342,152.5892,51868.0
2023-04-13 10:20:00,157.69,158.41,157.58,158.35,52608.0,152.6376,153.3346,152.5312,153.2765,52608.0
2023-04-13 10:30:00,158.36,158.68,157.99,158.33,67497.0,153.2862,153.5959,152.928,153.2571,67497.0
2023-04-13 10:40:00,158.25,158.29,158.0,158.08,40727.0,153.1797,153.2184,152.9377,153.0151,40727.0
2023-04-13 10:50:00,158.09,158.52,158.09,158.26,26819.0,153.0248,153.441,153.0248,153.1894,26819.0
2023-04-13 11:00:00,158.29,158.78,158.25,158.74,40820.0,153.2184,153.6927,153.1797,153.654,40820.0
2023-04-13 11:10:00,158.73,159.2,158.56,158.97,54063.0,153.6443,154.0993,153.4798,153.8766,54063.0
2023-04-13 11:20:00,159.02,159.14,158.58,158.63,30150.0,153.925,154.0412,153.4991,153.5475,30150.0
2023-04-13 11:30:00,158.63,158.81,158.52,158.8,28166.0,153.5475,153.7217,153.441,153.7121,28166.0
2023-04-13 11:40:00,158.84,159.48,158.83,159.35,95435.0,153.7508,154.3703,153.7411,154.2444,95435.0
2023-04-13 11:50:00,159.35,159.58,158.92,159.52,30096.0,154.2444,154.4671,153.8282,154.409,30096.0
2023-04-13 12:00:00,159.55,159.82,159.51,159.6,20908.0,154.438,154.6994,154.3993,154.4864,20908.0
2023-04-13 12:10:00,159.56,159.61,159.16,159.25,41405.0,154.4477,154.4961,154.0605,154.1477,41405.0
2023-04-13 12:20:00,159.26,159.28,158.78,158.95,21775.0,154.1573,154.1767,153.6927,153.8573,21775.0
2023-04-13 12:30:00,158.95,159.08,158.75,158.76,31410.0,153.8573,153.9831,153.6637,153.6734,31410.0
2023-04-13 12:40:00,158.74,159.03,158.64,159.03,14171.0,153.654,153.9347,153.5572,153.9347,14171.0
2023-04-13 12:50:00,159.04,159.21,159.02,159.15,24893.0,153.9444,154.1089,153.925,154.0509,24893.0
2023-04-13 13:00:00,159.15,159.54,159.14,159.53,25078.0,154.0509,154.4284,154.0412,154.4187,25078.0
2023-04-13 13:10:00,159.57,159.91,159.56,159.86,24513.0,154.4574,154.7865,154.4477,154.7381,24513.0
2023-04-13 13:20:00,159.88,160.04,159.81,159.9,43854.0,154.7575,154.9123,154.6897,154.7768,43854.0
2023-04-13 13:30:00,159.85,160.04,159.62,160.01,27589.0,154.7284,154.9123,154.5058,154.8833,27589.0
2023-04-13 13:40:00,160.04,160.54,160.04,160.52,22662.0,154.9123,155.3963,154.9123,155.377,22662.0
2023-04-13 13:50:00,160.5,160.73,160.34,160.49,47869.0,155.3576,155.5802,155.2027,155.3479,47869.0
2023-04-13 14:00:00,160.48,160.74,160.48,160.61,22360.0,155.3382,155.5899,155.3382,155.4641,22360.0
2023-04-13 14:10:00,160.62,160.94,160.45,160.86,48472.0,155.4738,155.7835,155.3092,155.7061,48472.0
2023-04-13 14:20:00,160.83,160.9,160.49,160.59,11533.0,155.677,155.7448,155.3479,155.4447,11533.0
2023-04-13 14:30:00,160.6,160.72,160.36,160.58,18596.0,155.4544,155.5706,155.2221,155.435,18596.0
2023-04-13 14:40:00,160.55,161.29,160.54,161.28,26269.0,155.406,156.1223,155.3963,156.1126,26269.0
2023-04-13 14:50:00,161.31,161.34,161.05,161.22,17487.0,156.1416,156.1707,155.89,156.0545,17487.0
2023-04-13 15:00:00,161.26,161.35,161.19,161.31,32346.0,156.0933,156.1804,156.0255,156.1416,32346.0
2023-04-13 15:10:00,161.3,161.45,161.15,161.24,18857.0,156.132,156.2772,155.9868,156.0739,18857.0
2023-04-13 15:20:00,161.23,161.38,161.05,161.24,18255.0,156.0642,156.2094,155.89,156.0739,18255.0
2023-04-13 15:30:00,161.21,161.21,160.85,160.88,39008.0,156.0449,156.0449,155.6964,155.7254,39008.0
2023-04-13 15:40:00,160.89,161.14,160.72,160.85,36000.0,155.7351,155.9771,155.5706,155.6964,36000.0
2023-04-13 15:50:00,160.86,160.87,160.61,160.67,109033.0,155.7061,155.7157,155.4641,155.5222,109033.0
2023-04-14 09:30:00,161.59,162.7,161.59,162.6,30002.0,156.4127,157.4871,156.4127,157.3903,30002.0
2023-04-14 09:40:00,162.61,163.33,162.19,163.31,12447.0,157.4,158.0969,156.9935,158.0776,12447.0
2023-04-14 09:50:00,163.33,163.46,162.94,163.19,18759.0,158.0969,158.2228,157.7194,157.9614,18759.0
2023-04-14 10:00:00,163.13,163.84,162.63,162.94,49987.0,157.9033,158.5906,157.4194,157.7194,49987.0
2023-04-14 10:10:00,162.94,163.34,162.9,162.91,20126.0,157.7194,158.1066,157.6807,157.6904,20126.0
2023-04-14 10:20:00,162.97,163.1,162.45,162.62,9404.0,157.7485,157.8743,157.2451,157.4097,9404.0
2023-04-14 10:30:00,162.69,163.04,162.49,163.04,28103.0,157.4774,157.8162,157.2838,157.8162,28103.0
2023-04-14 10:40:00,163.02,163.16,162.5,162.91,11914.0,157.7969,157.9324,157.2935,157.6904,11914.0
2023-04-14 10:50:00,162.74,162.98,162.56,162.58,21100.0,157.5258,157.7581,157.3516,157.371,21100.0
2023-04-14 11:00:00,162.56,162.69,162.4,162.47,15285.0,157.3516,157.4774,157.1967,157.2645,15285.0
2023-04-14 11:10:00,162.52,162.57,162.03,162.12,5654.0,157.3129,157.3613,156.8386,156.9257,5654.0
2023-04-14 11:20:00,162.12,162.17,161.8,162.01,5964.0,156.9257,156.9741,156.6159,156.8192,5964.0
2023-04-14 11:30:00,162.0,162.0,161.72,161.74,6678.0,156.8095,156.8095,156.5385,156.5579,6678.0
2023-04-14 11:40:00,161.79,161.88,161.71,161.76,9723.0,156.6063,156.6934,156.5288,156.5772,9723.0
2023-04-14 11:50:00,161.76,162.24,161.73,162.24,27348.0,156.5772,157.0419,156.5482,157.0419,27348.0
2023-04-14 12:00:00,162.24,162.37,161.91,161.94,12342.0,157.0419,157.1677,156.7224,156.7515,12342.0
2023-04-14 12:10:00,161.97,162.11,161.86,161.91,9061.0,156.7805,156.916,156.674,156.7224,9061.0
2023-04-14 12:20:00,161.87,161.87,161.68,161.76,5725.0,156.6837,156.6837,156.4998,156.5772,5725.0
2023-04-14 12:30:00,161.69,161.77,161.4,161.46,17041.0,156.5095,156.5869,156.2288,156.2868,17041.0
2023-04-14 12:40:00,161.38,161.47,161.18,161.27,8979.0,156.2094,156.2965,156.0158,156.1029,8979.0
2023-04-14 12:50:00,161.25,161.27,160.94,160.95,13603.0,156.0836,156.1029,155.7835,155.7932,13603.0
2023-04-14 13:00:00,161.02,161.18,160.87,160.92,9098.0,155.8609,156.0158,155.7157,155.7641,9098.0
2023-04-14 13:10:00,160.92,161.26,160.92,161.24,6776.0,155.7641,156.0933,155.7641,156.0739,6776.0
2023-04-14 13:20:00,161.21,161.21,160.79,160.79,6068.0,156.0449,156.0449,155.6383,155.6383,6068.0
2023-04-14 13:30:00,160.71,160.76,160.58,160.63,18468.0,155.5609,155.6093,155.435,155.4834,18468.0
2023-04-14 13:40:00,160.65,160.85,160.58,160.85,8769.0,155.5028,155.6964,155.435,155.6964,8769.0
2023-04-14 13:50:00,160.88,161.08,160.87,161.01,8756.0,155.7254,155.919,155.7157,155.8513,8756.0
2023-04-14 14:00:00,161.09,161.17,160.87,161.16,9048.0,155.9287,156.0061,155.7157,155.9965,9048.0
2023-04-14 14:10:00,161.2,161.24,161.1,161.21,7369.0,156.0352,156.0739,155.9384,156.0449,7369.0
2023-04-14 14:20:00,161.21,161.44,161.17,161.42,8184.0,156.0449,156.2675,156.0061,156.2481,8184.0
2023-04-14 14:30:00,161.44,161.68,161.42,161.68,29574.0,156.2675,156.4998,156.2481,156.4998,29574.0
2023-04-14 14:40:00,161.65,161.76,161.58,161.67,13357.0,156.4708,156.5772,156.403,156.4901,13357.0
2023-04-14 14:50:00,161.82,161.82,161.59,161.73,8767.0,156.6353,156.6353,156.4127,156.5482,8767.0
2023-04-14 15:00:00,161.75,161.76,161.57,161.62,13001.0,156.5676,156.5772,156.3933,156.4417,13001.0
2023-04-14 15:10:00,161.59,161.68,161.23,161.51,19727.0,156.4127,156.4998,156.0642,156.3352,19727.0
2023-04-14 15:20:00,161.53,161.83,161.46,161.72,14490.0,156.3546,156.645,156.2868,156.5385,14490.0
2023-04-14 15:30:00,161.74,162.07,161.73,162.07,15585.0,156.5579,156.8773,156.5482,156.8773,15585.0
2023-04-14 15:40:00,162.09,162.17,161.9,161.9,22404.0,156.8967,156.9741,156.7127,156.7127,22404.0
2023-04-14 15:50:00,161.9,162.07,161.77,161.85,78188.0,156.7127,156.8773,156.5869,156.6643,78188.0
2023-04-17 09:30:00,162.61,163.11,162.44,162.89,28852.0,157.4,157.884,157.2354,157.671,28852.0
2023-04-17 09:40:00,163.03,163.54,162.96,163.41,14386.0,157.8065,158.3002,157.7388,158.1744,14386.0
2023-04-17 09:50:00,163.34,163.77,163.17,163.54,16553.0,158.1066,158.5228,157.9421,158.3002,16553.0
2023-04-17 10:00:00,163.61,163.85,163.44,163.71,19199.0,158.368,158.6003,158.2034,158.4648,19199.0
2023-04-17 10:10:00,163.73,163.78,163.44,163.69,31417.0,158.4841,158.5325,158.2034,158.4454,31417.0
2023-04-17 10:20:00,163.64,163.9,163.54,163.75,27316.0,158.397,158.6487,158.3002,158.5035,27316.0
2023-04-17 10:30:00,163.74,163.9,163.07,163.07,19446.0,158.4938,158.6487,157.8453,157.8453,19446.0
2023-04-17 10:40:00,163.14,163.58,163.04,163.5,23019.0,157.913,158.3389,157.8162,158.2615,23019.0
2023-04-17 10:50:00,163.47,163.66,163.07,163.28,17183.0,158.2324,158.4164,157.8453,158.0485,17183.0
2023-04-17 11:00:00,163.25,163.47,162.94,162.94,14496.0,158.0195,158.2324,157.7194,157.7194,14496.0
2023-04-17 11:10:00,162.92,163.06,162.79,162.88,9561.0,157.7001,157.8356,157.5742,157.6613,9561.0
2023-04-17 11:20:00,162.88,163.01,162.59,162.59,10648.0,157.6613,157.7872,157.3806,157.3806,10648.0
2023-04-17 11:30:00,162.64,162.91,162.56,162.68,27206.0,157.429,157.6904,157.3516,157.4678,27206.0
2023-04-17 11:40:00,162.72,162.98,162.65,162.97,28873.0,157.5065,157.7581,157.4387,157.7485,28873.0
2023-04-17 11:50:00,162.88,163.03,162.85,162.86,4539.0,157.6613,157.8065,157.6323,157.642,4539.0
2023-04-17 12:00:00,162.86,162.97,162.85,162.92,5168.0,157.642,157.7485,157.6323,157.7001,5168.0
2023-04-17 12:10:00,162.97,163.02,162.68,162.76,10325.0,157.7485,157.7969,157.4678,157.5452,10325.0
2023-04-17 12:20:00,162.73,162.83,162.55,162.7,9639.0,157.5162,157.6129,157.3419,157.4871,9639.0
2023-04-17 12:30:00,162.7,162.77,162.47,162.74,9006.0,157.4871,157.5549,157.2645,157.5258,9006.0
2023-04-17 12:40:00,162.71,162.89,162.7,162.74,14363.0,157.4968,157.671,157.4871,157.5258,14363.0
2023-04-17 12:50:00,162.79,162.85,162.68,162.76,10672.0,157.5742,157.6323,157.4678,157.5452,10672.0
2023-04-17 13:00:00,162.81,162.91,162.66,162.66,23517.0,157.5936,157.6904,157.4484,157.4484,23517.0
2023-04-17 13:10:00,162.65,162.95,162.65,162.88,8004.0,157.4387,157.7291,157.4387,157.6613,8004.0
2023-04-17 13:20:00,162.83,162.84,162.61,162.69,8159.0,157.6129,157.6226,157.4,157.4774,8159.0
2023-04-17 13:30:00,162.68,162.75,162.57,162.66,8503.0,157.4678,157.5355,157.3613,157.4484,8503.0
2023-04-17 13:40:00,162.68,162.68,162.49,162.51,7166.0,157.4678,157.4678,157.2838,157.3032,7166.0
2023-04-17 13:50:00,162.5,162.51,162.2,162.33,11954.0,157.2935,157.3032,157.0031,157.129,11954.0
2023-04-17 14:00:00,162.3,162.3,162.06,162.21,8902.0,157.0999,157.0999,156.8676,157.0128,8902.0
2023-04-17 14:10:00,162.2,162.33,162.18,162.3,12438.0,157.0031,157.129,156.9838,157.0999,12438.0
2023-04-17 14:20:00,162.33,162.44,162.27,162.44,7451.0,157.129,157.2354,157.0709,157.2354,7451.0
2023-04-17 14:30:00,162.4,162.59,162.3,162.56,8727.0,157.1967,157.3806,157.0999,157.3516,8727.0
2023-04-17 14:40:00,162.59,162.9,162.52,162.83,9703.0,157.3806,157.6807,157.3129,157.6129,9703.0
2023-04-17 14:50:00,162.89,163.07,162.82,163.02,12775.0,157.671,157.8453,157.6033,157.7969,12775.0
2023-04-17 15:00:00,163.05,163.22,162.99,163.19,13097.0,157.8259,157.9905,157.7678,157.9614,13097.0
2023-04-17 15:10:00,163.21,163.35,163.12,163.35,13306.0,157.9808,158.1163,157.8937,158.1163,13306.0
2023-04-17 15:20:00,163.35,163.42,163.22,163.28,23604.0,158.1163,158.184,157.9905,158.0485,23604.0
2023-04-17 15:30:00,163.28,163.3,163.07,163.11,28234.0,158.0485,158.0679,157.8453,157.884,28234.0
2023-04-17 15:40:00,163.11,163.14,162.91,162.96,60710.0,157.884,157.913,157.6904,157.7388,60710.0
2023-04-17 15:50:00,162.98,163.21,162.97,163.09,106225.0,157.7581,157.9808,157.7485,157.8646,106225.0
2023-04-18 09:30:00,163.95,165.13,163.39,165.13,29238.0,158.6971,159.8393,158.155,159.8393,29238.0
2023-04-18 09:40:00,165.06,165.64,164.25,164.25,65162.0,159.7715,160.3329,158.9875,158.9875,65162.0
2023-04-18 09:50:00,164.21,164.31,163.4,163.41,16710.0,158.9487,159.0455,158.1647,158.1744,16710.0
2023-04-18 10:00:00,163.42,164.25,163.41,164.21,15921.0,158.184,158.9875,158.1744,158.9487,15921.0
2023-04-18 10:10:00,164.18,164.43,164.02,164.41,16665.0,158.9197,159.1617,158.7648,159.1423,16665.0
2023-04-18 10:20:00,164.44,164.97,164.26,164.33,48820.0,159.1714,159.6844,158.9971,159.0649,48820.0
2023-04-18 10:30:00,164.27,164.42,163.99,164.04,13952.0,159.0068,159.152,158.7358,158.7842,13952.0
2023-04-18 10:40:00,164.06,164.49,164.06,164.37,8530.0,158.8035,159.2198,158.8035,159.1036,8530.0
2023-04-18 10:50:00,164.34,164.42,163.93,164.21,14791.0,159.0746,159.152,158.6777,158.9487,14791.0
2023-04-18 11:00:00,164.22,164.4,164.08,164.23,34892.0,158.9584,159.1326,158.8229,158.9681,34892.0
2023-04-18 11:10:00,164.21,164.33,164.02,164.21,16576.0,158.9487,159.0649,158.7648,158.9487,16576.0
2023-04-18 11:20:00,164.18,164.46,164.02,164.38,22140.0,158.9197,159.1907,158.7648,159.1133,22140.0
2023-04-18 11:30:00,164.41,164.55,164.19,164.21,22987.0,159.1423,159.2778,158.9294,158.9487,22987.0
2023-04-18 11:40:00,164.19,164.46,163.94,164.21,50507.0,158.9294,159.1907,158.6874,158.9487,50507.0
2023-04-18 11:50:00,164.17,164.33,164.02,164.09,12592.0,158.91,159.0649,158.7648,158.8326,12592.0
2023-04-18 12:00:00,164.08,164.21,164.05,164.19,12879.0,158.8229,158.9487,158.7939,158.9294,12879.0
2023-04-18 12:10:00,164.14,164.27,163.86,163.95,15996.0,158.881,159.0068,158.6099,158.6971,15996.0
2023-04-18 12:20:00,163.94,164.09,163.83,163.99,20933.0,158.6874,158.8326,158.5809,158.7358,20933.0
2023-04-18 12:30:00,164.0,164.01,163.82,163.94,25805.0,158.7455,158.7551,158.5712,158.6874,25805.0
2023-04-18 12:40:00,163.94,163.98,163.66,163.69,13774.0,158.6874,158.7261,158.4164,158.4454,13774.0
2023-04-18 12:50:00,163.72,163.75,163.45,163.61,18348.0,158.4744,158.5035,158.2131,158.368,18348.0
2023-04-18 13:00:00,163.55,163.71,163.47,163.62,7449.0,158.3099,158.4648,158.2324,158.3776,7449.0
2023-04-18 13:10:00,163.64,163.82,163.61,163.61,7284.0,158.397,158.5712,158.368,158.368,7284.0
2023-04-18 13:20:00,163.59,163.71,163.53,163.67,8455.0,158.3486,158.4648,158.2905,158.426,8455.0
2023-04-18 13:30:00,163.66,164.1,163.66,163.98,7846.0,158.4164,158.8423,158.4164,158.7261,7846.0
2023-04-18 13:40:00,163.98,164.07,163.96,163.96,7438.0,158.7261,158.8132,158.7067,158.7067,7438.0
2023-04-18 13:50:00,163.99,164.01,163.67,163.68,8731.0,158.7358,158.7551,158.426,158.4357,8731.0
2023-04-18 14:00:00,163.65,163.78,163.59,163.76,10532.0,158.4067,158.5325,158.3486,158.5132,10532.0
2023-04-18 14:10:00,163.74,163.9,163.67,163.76,13229.0,158.4938,158.6487,158.426,158.5132,13229.0
2023-04-18 14:20:00,163.72,164.11,163.64,164.02,10689.0,158.4744,158.8519,158.397,158.7648,10689.0
2023-04-18 14:30:00,164.0,164.27,164.0,164.25,8180.0,158.7455,159.0068,158.7455,158.9875,8180.0
2023-04-18 14:40:00,164.25,164.25,163.76,163.9,19661.0,158.9875,158.9875,158.5132,158.6487,19661.0
2023-04-18 14:50:00,163.85,164.22,163.85,164.19,7708.0,158.6003,158.9584,158.6003,158.9294,7708.0
2023-04-18 15:00:00,164.19,164.36,164.16,164.22,14607.0,158.9294,159.0939,158.9003,158.9584,14607.0
2023-04-18 15:10:00,164.25,164.41,164.09,164.11,12344.0,158.9875,159.1423,158.8326,158.8519,12344.0
2023-04-18 15:20:00,164.14,164.17,163.82,163.95,15486.0,158.881,158.91,158.5712,158.6971,15486.0
2023-04-18 15:30:00,163.95,164.02,163.83,163.86,25473.0,158.6971,158.7648,158.5809,158.6099,25473.0
2023-04-18 15:40:00,163.86,163.98,163.8,163.82,45712.0,158.6099,158.7261,158.5519,158.5712,45712.0
2023-04-18 15:50:00,163.82,163.87,163.64,163.68,142498.0,158.5712,158.6196,158.397,158.4357,142498.0
2023-04-19 09:30:00,163.82,164.78,163.33,163.33,57135.0,158.5712,159.5005,158.0969,158.0969,57135.0
2023-04-19 09:40:00,163.54,163.83,163.1,163.77,41130.0,158.3002,158.5809,157.8743,158.5228,41130.0
2023-04-19 09:50:00,163.72,163.93,162.88,163.05,14206.0,158.4744,158.6777,157.6613,157.8259,14206.0
2023-04-19 10:00:00,163.05,163.85,163.04,163.85,11242.0,157.8259,158.6003,157.8162,158.6003,11242.0
2023-04-19 10:10:00,163.87,164.17,163.66,163.81,34716.0,158.6196,158.91,158.4164,158.5615,34716.0
2023-04-19 10:20:00,163.79,163.82,163.49,163.67,20575.0,158.5422,158.5712,158.2518,158.426,20575.0
2023-04-19 10:30:00,163.56,163.56,163.19,163.25,9707.0,158.3196,158.3196,157.9614,158.0195,9707.0
2023-04-19 10:40:00,163.24,163.29,162.86,162.96,21735.0,158.0098,158.0582,157.642,157.7388,21735.0
2023-04-19 10:50:00,163.01,163.11,162.82,162.85,10192.0,157.7872,157.884,157.6033,157.6323,10192.0
2023-04-19 11:00:00,162.89,163.05,162.48,162.5,87758.0,157.671,157.8259,157.2742,157.2935,87758.0
2023-04-19 11:10:00,162.5,162.66,162.36,162.43,74335.0,157.2935,157.4484,157.158,157.2258,74335.0
2023-04-19 11:20:00,162.4,162.61,162.19,162.23,13115.0,157.1967,157.4,156.9935,157.0322,13115.0
2023-04-19 11:30:00,162.25,162.25,161.74,161.85,29112.0,157.0515,157.0515,156.5579,156.6643,29112.0
2023-04-19 11:40:00,161.86,161.9,161.27,161.31,20061.0,156.674,156.7127,156.1029,156.1416,20061.0
2023-04-19 11:50:00,161.36,161.57,161.28,161.45,20624.0,156.19,156.3933,156.1126,156.2772,20624.0
2023-04-19 12:00:00,161.49,162.09,161.45,162.09,37323.0,156.3159,156.8967,156.2772,156.8967,37323.0
2023-04-19 12:10:00,162.13,162.3,162.0,162.3,9262.0,156.9354,157.0999,156.8095,157.0999,9262.0
2023-04-19 12:20:00,162.28,162.41,162.14,162.19,16721.0,157.0806,157.2064,156.9451,156.9935,16721.0
2023-04-19 12:30:00,162.19,162.26,162.04,162.05,23321.0,156.9935,157.0612,156.8483,156.8579,23321.0
2023-04-19 12:40:00,162.03,162.36,162.02,162.19,31368.0,156.8386,157.158,156.8289,156.9935,31368.0
2023-04-19 12:50:00,162.19,162.44,162.14,162.31,9000.0,156.9935,157.2354,156.9451,157.1096,9000.0
2023-04-19 13:00:00,162.32,162.44,162.25,162.38,9767.0,157.1193,157.2354,157.0515,157.1774,9767.0
2023-04-19 13:10:00,162.36,162.48,162.23,162.24,15242.0,157.158,157.2742,157.0322,157.0419,15242.0
2023-04-19 13:20:00,162.16,162.46,162.09,162.4,14542.0,156.9644,157.2548,156.8967,157.1967,14542.0
2023-04-19 13:30:00,162.42,162.76,162.42,162.76,11959.0,157.2161,157.5452,157.2161,157.5452,11959.0
2023-04-19 13:40:00,162.76,162.85,162.73,162.77,19573.0,157.5452,157.6323,157.5162,157.5549,19573.0
2023-04-19 13:50:00,162.77,163.03,162.77,162.93,9591.0,157.5549,157.8065,157.5549,157.7097,9591.0
2023-04-19 14:00:00,162.92,163.32,162.92,163.24,26895.0,157.7001,158.0872,157.7001,158.0098,26895.0
2023-04-19 14:10:00,163.24,163.24,162.92,162.92,11482.0,158.0098,158.0098,157.7001,157.7001,11482.0
2023-04-19 14:20:00,162.9,163.21,162.89,163.2,8997.0,157.6807,157.9808,157.671,157.9711,8997.0
2023-04-19 14:30:00,163.28,163.33,163.2,163.26,11774.0,158.0485,158.0969,157.9711,158.0292,11774.0
2023-04-19 14:40:00,163.27,163.31,163.17,163.23,10208.0,158.0389,158.0776,157.9421,158.0001,10208.0
2023-04-19 14:50:00,163.21,163.49,163.15,163.49,23874.0,157.9808,158.2518,157.9227,158.2518,23874.0
2023-04-19 15:00:00,163.49,163.51,163.42,163.5,14512.0,158.2518,158.2712,158.184,158.2615,14512.0
2023-04-19 15:10:00,163.5,163.59,163.4,163.43,13877.0,158.2615,158.3486,158.1647,158.1937,13877.0
2023-04-19 15:20:00,163.4,163.49,163.25,163.31,7870.0,158.1647,158.2518,158.0195,158.0776,7870.0
2023-04-19 15:30:00,163.27,163.45,163.22,163.44,22061.0,158.0389,158.2131,157.9905,158.2034,22061.0
2023-04-19 15:40:00,163.44,163.54,163.08,163.15,29505.0,158.2034,158.3002,157.8549,157.9227,29505.0
2023-04-19 15:50:00,163.2,163.41,163.16,163.4,72767.0,157.9711,158.1744,157.9324,158.1647,72767.0
2023-04-20 09:30:00,162.15,162.83,162.02,162.2,16529.0,156.9547,157.6129,156.8289,157.0031,16529.0
2023-04-20 09:40:00,162.33,162.65,161.99,162.2,23174.0,157.129,157.4387,156.7999,157.0031,23174.0
2023-04-20 09:50:00,162.27,162.34,161.96,162.24,7649.0,157.0709,157.1386,156.7708,157.0419,7649.0
2023-04-20 10:00:00,162.18,162.34,162.04,162.16,8791.0,156.9838,157.1386,156.8483,156.9644,8791.0
2023-04-20 10:10:00,162.23,162.74,162.16,162.55,13190.0,157.0322,157.5258,156.9644,157.3419,13190.0
2023-04-20 10:20:00,162.6,162.79,162.41,162.72,16159.0,157.3903,157.5742,157.2064,157.5065,16159.0
2023-04-20 10:30:00,162.79,163.29,162.79,163.29,24078.0,157.5742,158.0582,157.5742,158.0582,24078.0
2023-04-20 10:40:00,163.17,163.35,163.16,163.27,5973.0,157.9421,158.1163,157.9324,158.0389,5973.0
2023-04-20 10:50:00,163.24,163.5,163.18,163.38,4099.0,158.0098,158.2615,157.9517,158.1453,4099.0
2023-04-20 11:00:00,163.43,163.67,163.15,163.33,20930.0,158.1937,158.426,157.9227,158.0969,20930.0
2023-04-20 11:10:00,163.39,163.48,163.04,163.04,6365.0,158.155,158.2421,157.8162,157.8162,6365.0
2023-04-20 11:20:00,163.04,163.09,162.93,163.06,5691.0,157.8162,157.8646,157.7097,157.8356,5691.0
2023-04-20 11:30:00,163.02,163.29,162.98,163.15,13744.0,157.7969,158.0582,157.7581,157.9227,13744.0
2023-04-20 11:40:00,163.09,163.42,163.09,163.42,8145.0,157.8646,158.184,157.8646,158.184,8145.0
2023-04-20 11:50:00,163.4,163.48,163.36,163.4,5683.0,158.1647,158.2421,158.126,158.1647,5683.0
2023-04-20 12:00:00,163.42,163.47,163.28,163.41,8730.0,158.184,158.2324,158.0485,158.1744,8730.0
2023-04-20 12:10:00,163.44,163.59,163.44,163.52,11177.0,158.2034,158.3486,158.2034,158.2808,11177.0
2023-04-20 12:20:00,163.53,163.6,163.42,163.5,5559.0,158.2905,158.3583,158.184,158.2615,5559.0
2023-04-20 12:30:00,163.5,163.71,163.47,163.69,7337.0,158.2615,158.4648,158.2324,158.4454,7337.0
2023-04-20 12:40:00,163.68,163.74,163.62,163.63,5854.0,158.4357,158.4938,158.3776,158.3873,5854.0
2023-04-20 12:50:00,163.64,163.85,163.63,163.85,5139.0,158.397,158.6003,158.3873,158.6003,5139.0
2023-04-20 13:00:00,163.85,163.89,163.77,163.77,10909.0,158.6003,158.639,158.5228,158.5228,10909.0
2023-04-20 13:10:00,163.78,163.86,163.67,163.74,8904.0,158.5325,158.6099,158.426,158.4938,8904.0
2023-04-20 13:20:00,163.74,163.74,163.59,163.68,5942.0,158.4938,158.4938,158.3486,158.4357,5942.0
2023-04-20 13:30:00,163.67,163.69,163.55,163.67,7912.0,158.426,158.4454,158.3099,158.426,7912.0
2023-04-20 13:40:00,163.69,163.76,163.64,163.66,9929.0,158.4454,158.5132,158.397,158.4164,9929.0
2023-04-20 13:50:00,163.64,163.86,163.62,163.7,8792.0,158.397,158.6099,158.3776,158.4551,8792.0
2023-04-20 14:00:00,163.7,163.75,163.43,163.59,3665.0,158.4551,158.5035,158.1937,158.3486,3665.0
2023-04-20 14:10:00,163.52,163.65,163.52,163.61,4595.0,158.2808,158.4067,158.2808,158.368,4595.0
2023-04-20 14:20:00,163.6,163.71,163.52,163.54,5726.0,158.3583,158.4648,158.2808,158.3002,5726.0
2023-04-20 14:30:00,163.54,163.54,162.84,162.93,5319.0,158.3002,158.3002,157.6226,157.7097,5319.0
2023-04-20 14:40:00,162.89,162.96,162.76,162.83,8636.0,157.671,157.7388,157.5452,157.6129,8636.0
2023-04-20 14:50:00,162.89,162.99,162.87,162.88,3383.0,157.671,157.7678,157.6517,157.6613,3383.0
2023-04-20 15:00:00,162.95,162.97,162.67,162.74,5661.0,157.7291,157.7485,157.4581,157.5258,5661.0
2023-04-20 15:10:00,162.72,162.73,162.29,162.39,10820.0,157.5065,157.5162,157.0903,157.187,10820.0
2023-04-20 15:20:00,162.37,162.63,162.31,162.34,10258.0,157.1677,157.4194,157.1096,157.1386,10258.0
2023-04-20 15:30:00,162.37,162.75,162.37,162.71,19073.0,157.1677,157.5355,157.1677,157.4968,19073.0
2023-04-20 15:40:00,162.73,162.73,162.47,162.6,20312.0,157.5162,157.5162,157.2645,157.3903,20312.0
2023-04-20 15:50:00,162.58,163.15,162.48,162.98,77623.0,157.371,157.9227,157.2742,157.7581,77623.0
2023-04-21 09:30:00,163.41,163.79,162.14,162.15,47030.0,158.1744,158.5422,156.9451,156.9547,47030.0
2023-04-21 09:40:00,162.14,162.56,161.98,162.52,6169.0,156.9451,157.3516,156.7902,157.3129,6169.0
2023-04-21 09:50:00,162.56,162.71,162.36,162.58,6420.0,157.3516,157.4968,157.158,157.371,6420.0
2023-04-21 10:00:00,162.58,162.63,162.3,162.51,10871.0,157.371,157.4194,157.0999,157.3032,10871.0
2023-04-21 10:10:00,162.37,162.74,162.28,162.74,8290.0,157.1677,157.5258,157.0806,157.5258,8290.0
2023-04-21 10:20:00,162.73,162.77,162.51,162.56,5803.0,157.5162,157.5549,157.3032,157.3516,5803.0
2023-04-21 10:30:00,162.57,162.7,162.16,162.16,5645.0,157.3613,157.4871,156.9644,156.9644,5645.0
2023-04-21 10:40:00,162.12,162.12,161.18,161.54,11999.0,156.9257,156.9257,156.0158,156.3643,11999.0
2023-04-21 10:50:00,161.54,161.62,161.35,161.44,6895.0,156.3643,156.4417,156.1804,156.2675,6895.0
2023-04-21 11:00:00,161.47,162.18,161.43,161.82,8245.0,156.2965,156.9838,156.2578,156.6353,8245.0
2023-04-21 11:10:00,161.9,162.06,161.57,161.94,9410.0,156.7127,156.8676,156.3933,156.7515,9410.0
2023-04-21 11:20:00,161.87,162.01,161.59,161.84,6693.0,156.6837,156.8192,156.4127,156.6547,6693.0
2023-04-21 11:30:00,161.87,162.1,161.74,161.85,8841.0,156.6837,156.9063,156.5579,156.6643,8841.0
2023-04-21 11:40:00,161.87,162.11,161.47,161.47,7188.0,156.6837,156.916,156.2965,156.2965,7188.0
2023-04-21 11:50:00,161.5,162.16,161.46,162.15,12647.0,156.3256,156.9644,156.2868,156.9547,12647.0
2023-04-21 12:00:00,162.15,162.24,161.94,162.0,15081.0,156.9547,157.0419,156.7515,156.8095,15081.0
2023-04-21 12:10:00,162.0,162.26,161.91,162.26,10369.0,156.8095,157.0612,156.7224,157.0612,10369.0
2023-04-21 12:20:00,162.26,162.41,161.99,162.25,6947.0,157.0612,157.2064,156.7999,157.0515,6947.0
2023-04-21 12:30:00,162.19,162.19,161.86,161.88,10565.0,156.9935,156.9935,156.674,156.6934,10565.0
2023-04-21 12:40:00,161.87,162.13,161.87,161.98,3591.0,156.6837,156.9354,156.6837,156.7902,3591.0
2023-04-21 12:50:00,161.93,162.12,161.92,162.11,6269.0,156.7418,156.9257,156.7321,156.916,6269.0
2023-04-21 13:00:00,162.13,162.32,162.13,162.32,10042.0,156.9354,157.1193,156.9354,157.1193,10042.0
2023-04-21 13:10:00,162.31,162.31,162.06,162.15,4056.0,157.1096,157.1096,156.8676,156.9547,4056.0
2023-04-21 13:20:00,162.17,162.2,162.09,162.18,9882.0,156.9741,157.0031,156.8967,156.9838,9882.0
2023-04-21 13:30:00,162.19,162.51,162.17,162.47,10607.0,156.9935,157.3032,156.9741,157.2645,10607.0
2023-04-21 13:40:00,162.49,162.67,162.49,162.5,7629.0,157.2838,157.4581,157.2838,157.2935,7629.0
2023-04-21 13:50:00,162.58,162.66,162.46,162.53,7527.0,157.371,157.4484,157.2548,157.3226,7527.0
2023-04-21 14:00:00,162.54,162.84,162.54,162.8,9203.0,157.3322,157.6226,157.3322,157.5839,9203.0
2023-04-21 14:10:00,162.77,162.84,162.6,162.65,8259.0,157.5549,157.6226,157.3903,157.4387,8259.0
2023-04-21 14:20:00,162.7,162.7,162.48,162.53,7960.0,157.4871,157.4871,157.2742,157.3226,7960.0
2023-04-21 14:30:00,162.5,162.56,162.31,162.47,26945.0,157.2935,157.3516,157.1096,157.2645,26945.0
2023-04-21 14:40:00,162.46,162.53,162.28,162.49,28223.0,157.2548,157.3226,157.0806,157.2838,28223.0
2023-04-21 14:50:00,162.51,162.68,162.45,162.66,18556.0,157.3032,157.4678,157.2451,157.4484,18556.0
2023-04-21 15:00:00,162.68,162.7,162.38,162.5,11432.0,157.4678,157.4871,157.1774,157.2935,11432.0
2023-04-21 15:10:00,162.54,162.58,162.43,162.44,8060.0,157.3322,157.371,157.2258,157.2354,8060.0
2023-04-21 15:20:00,162.5,162.59,162.49,162.58,7906.0,157.2935,157.3806,157.2838,157.371,7906.0
2023-04-21 15:30:00,162.58,162.66,162.49,162.49,13226.0,157.371,157.4484,157.2838,157.2838,13226.0
2023-04-21 15:40:00,162.47,162.65,162.27,162.53,27409.0,157.2645,157.4387,157.0709,157.3226,27409.0
2023-04-21 15:50:00,162.54,162.97,162.48,162.9,78495.0,157.3322,157.7485,157.2742,157.6807,78495.0
2023-04-24 09:30:00,162.76,163.44,162.76,163.25,16065.0,157.5452,158.2034,157.5452,158.0195,16065.0
2023-04-24 09:40:00,163.25,163.38,162.9,162.9,8423.0,158.0195,158.1453,157.6807,157.6807,8423.0
2023-04-24 09:50:00,162.77,163.15,162.77,163.08,8156.0,157.5549,157.9227,157.5549,157.8549,8156.0
2023-04-24 10:00:00,163.14,163.38,163.12,163.24,12910.0,157.913,158.1453,157.8937,158.0098,12910.0
2023-04-24 10:10:00,163.24,163.73,163.23,163.45,13243.0,158.0098,158.4841,158.0001,158.2131,13243.0
2023-04-24 10:20:00,163.34,163.48,163.27,163.48,6223.0,158.1066,158.2421,158.0389,158.2421,6223.0
2023-04-24 10:30:00,163.54,163.71,163.39,163.39,4228.0,158.3002,158.4648,158.155,158.155,4228.0
2023-04-24 10:40:00,163.36,163.46,162.98,163.12,10280.0,158.126,158.2228,157.7581,157.8937,10280.0
2023-04-24 10:50:00,163.11,163.22,162.87,163.02,18985.0,157.884,157.9905,157.6517,157.7969,18985.0
2023-04-24 11:00:00,163.03,163.08,162.94,162.98,7881.0,157.8065,157.8549,157.7194,157.7581,7881.0
2023-04-24 11:10:00,163.0,163.15,162.98,163.05,6483.0,157.7775,157.9227,157.7581,157.8259,6483.0
2023-04-24 11:20:00,163.14,163.39,163.14,163.36,6185.0,157.913,158.155,157.913,158.126,6185.0
2023-04-24 11:30:00,163.44,163.53,163.37,163.41,4048.0,158.2034,158.2905,158.1356,158.1744,4048.0
2023-04-24 11:40:00,163.41,163.46,163.22,163.46,7464.0,158.1744,158.2228,157.9905,158.2228,7464.0
2023-04-24 11:50:00,163.46,163.52,162.91,162.99,11483.0,158.2228,158.2808,157.6904,157.7678,11483.0
2023-04-24 12:00:00,162.99,163.25,162.97,163.14,8149.0,157.7678,158.0195,157.7485,157.913,8149.0
2023-04-24 12:10:00,163.14,163.14,162.87,162.94,16286.0,157.913,157.913,157.6517,157.7194,16286.0
2023-04-24 12:20:00,162.98,163.17,162.98,163.13,10061.0,157.7581,157.9421,157.7581,157.9033,10061.0
2023-04-24 12:30:00,163.08,163.12,163.01,163.05,5657.0,157.8549,157.8937,157.7872,157.8259,5657.0
2023-04-24 12:40:00,163.04,163.3,163.04,163.22,13032.0,157.8162,158.0679,157.8162,157.9905,13032.0
2023-04-24 12:50:00,163.24,163.3,163.21,163.29,4834.0,158.0098,158.0679,157.9808,158.0582,4834.0
2023-04-24 13:00:00,163.25,163.26,163.02,163.04,8392.0,158.0195,158.0292,157.7969,157.8162,8392.0
2023-04-24 13:10:00,163.02,163.22,163.02,163.09,6318.0,157.7969,157.9905,157.7969,157.8646,6318.0
2023-04-24 13:20:00,163.1,163.2,163.04,163.17,10622.0,157.8743,157.9711,157.8162,157.9421,10622.0
2023-04-24 13:30:00,163.16,163.27,163.15,163.22,4469.0,157.9324,158.0389,157.9227,157.9905,4469.0
2023-04-24 13:40:00,163.22,163.36,163.22,163.29,13136.0,157.9905,158.126,157.9905,158.0582,13136.0
2023-04-24 13:50:00,163.33,163.39,163.29,163.29,8111.0,158.0969,158.155,158.0582,158.0582,8111.0
2023-04-24 14:00:00,163.31,163.37,163.1,163.2,11210.0,158.0776,158.1356,157.8743,157.9711,11210.0
2023-04-24 14:10:00,163.19,163.22,163.04,163.09,11535.0,157.9614,157.9905,157.8162,157.8646,11535.0
2023-04-24 14:20:00,163.04,163.13,163.02,163.13,6661.0,157.8162,157.9033,157.7969,157.9033,6661.0
2023-04-24 14:30:00,163.13,163.18,163.08,163.14,5186.0,157.9033,157.9517,157.8549,157.913,5186.0
2023-04-24 14:40:00,163.13,163.25,163.06,163.25,18351.0,157.9033,158.0195,157.8356,158.0195,18351.0
2023-04-24 14:50:00,163.25,163.29,163.08,163.15,8268.0,158.0195,158.0582,157.8549,157.9227,8268.0
2023-04-24 15:00:00,163.16,163.27,163.11,163.22,25612.0,157.9324,158.0389,157.884,157.9905,25612.0
2023-04-24 15:10:00,163.26,163.57,163.25,163.46,26612.0,158.0292,158.3292,158.0195,158.2228,26612.0
2023-04-24 15:20:00,163.46,163.47,163.32,163.37,8515.0,158.2228,158.2324,158.0872,158.1356,8515.0
2023-04-24 15:30:00,163.36,163.46,163.29,163.35,31631.0,158.126,158.2228,158.0582,158.1163,31631.0
2023-04-24 15:40:00,163.33,163.59,163.31,163.55,26630.0,158.0969,158.3486,158.0776,158.3099,26630.0
2023-04-24 15:50:00,163.53,163.94,163.32,163.79,102696.0,158.2905,158.6874,158.0872,158.5422,102696.0
2023-04-25 09:30:00,164.84,168.17,164.5,165.91,139474.0,159.5585,162.7819,159.2294,160.5943,139474.0
2023-04-25 09:40:00,165.91,166.49,165.66,166.08,27924.0,160.5943,161.1557,160.3523,160.7588,27924.0
2023-04-25 09:50:00,165.98,166.18,165.42,166.02,35269.0,160.662,160.8556,160.12,160.7007,35269.0
2023-04-25 10:00:00,166.05,166.53,165.93,166.24,80466.0,160.7298,161.1944,160.6136,160.9137,80466.0
2023-04-25 10:10:00,166.21,166.21,165.7,165.84,59985.0,160.8847,160.8847,160.391,160.5265,59985.0
2023-04-25 10:20:00,165.89,166.15,165.82,165.97,45331.0,160.5749,160.8266,160.5071,160.6523,45331.0
2023-04-25 10:30:00,166.0,166.05,165.26,165.28,46752.0,160.6814,160.7298,159.9651,159.9845,46752.0
2023-04-25 10:40:00,165.32,165.73,165.25,165.67,21891.0,160.0232,160.42,159.9554,160.362,21891.0
2023-04-25 10:50:00,165.69,166.04,165.67,166.04,18579.0,160.3813,160.7201,160.362,160.7201,18579.0
2023-04-25 11:00:00,166.08,166.08,165.8,165.95,20162.0,160.7588,160.7588,160.4878,160.633,20162.0
2023-04-25 11:10:00,165.97,166.02,165.81,165.95,16032.0,160.6523,160.7007,160.4975,160.633,16032.0
2023-04-25 11:20:00,166.02,166.07,165.62,165.92,30636.0,160.7007,160.7491,160.3136,160.6039,30636.0
2023-04-25 11:30:00,165.87,165.87,165.39,165.52,11674.0,160.5555,160.5555,160.0909,160.2168,11674.0
2023-04-25 11:40:00,165.47,165.76,165.43,165.62,31516.0,160.1684,160.4491,160.1296,160.3136,31516.0
2023-04-25 11:50:00,165.62,165.64,165.16,165.17,12678.0,160.3136,160.3329,159.8683,159.878,12678.0
2023-04-25 12:00:00,165.2,165.25,164.94,165.01,11296.0,159.907,159.9554,159.6553,159.7231,11296.0
2023-04-25 12:10:00,164.99,165.07,164.73,164.92,20785.0,159.7037,159.7812,159.4521,159.636,20785.0
2023-04-25 12:20:00,164.91,165.18,164.91,165.13,18213.0,159.6263,159.8877,159.6263,159.8393,18213.0
2023-04-25 12:30:00,165.11,165.17,164.89,165.17,16602.0,159.8199,159.878,159.6069,159.878,16602.0
2023-04-25 12:40:00,165.17,165.43,164.99,165.06,16928.0,159.878,160.1296,159.7037,159.7715,16928.0
2023-04-25 12:50:00,165.04,165.07,164.8,164.94,15957.0,159.7521,159.7812,159.5198,159.6553,15957.0
2023-04-25 13:00:00,164.94,165.11,164.84,164.84,14378.0,159.6553,159.8199,159.5585,159.5585,14378.0
2023-04-25 13:10:00,164.84,164.91,164.14,164.36,30493.0,159.5585,159.6263,158.881,159.0939,30493.0
2023-04-25 13:20:00,164.4,164.52,164.22,164.48,17303.0,159.1326,159.2488,158.9584,159.2101,17303.0
2023-04-25 13:30:00,164.45,164.63,164.34,164.42,17290.0,159.181,159.3553,159.0746,159.152,17290.0
2023-04-25 13:40:00,164.48,164.7,164.35,164.45,16872.0,159.2101,159.423,159.0842,159.181,16872.0
2023-04-25 13:50:00,164.5,164.52,164.36,164.39,22026.0,159.2294,159.2488,159.0939,159.123,22026.0
2023-04-25 14:00:00,164.36,164.41,164.13,164.18,13133.0,159.0939,159.1423,158.8713,158.9197,13133.0
2023-04-25 14:10:00,164.14,164.25,163.88,163.89,17664.0,158.881,158.9875,158.6293,158.639,17664.0
2023-04-25 14:20:00,163.86,164.11,163.86,164.11,12042.0,158.6099,158.8519,158.6099,158.8519,12042.0
2023-04-25 14:30:00,164.04,164.11,163.85,164.08,15848.0,158.7842,158.8519,158.6003,158.8229,15848.0
2023-04-25 14:40:00,164.09,164.09,163.64,163.96,17461.0,158.8326,158.8326,158.397,158.7067,17461.0
2023-04-25 14:50:00,163.97,164.05,163.81,163.97,18042.0,158.7164,158.7939,158.5615,158.7164,18042.0
2023-04-25 15:00:00,163.96,164.0,163.78,163.91,20223.0,158.7067,158.7455,158.5325,158.6583,20223.0
2023-04-25 15:10:00,163.88,164.17,163.85,164.07,28032.0,158.6293,158.91,158.6003,158.8132,28032.0
2023-04-25 15:20:00,164.08,164.3,163.92,163.97,30813.0,158.8229,159.0359,158.668,158.7164,30813.0
2023-04-25 15:30:00,163.96,164.02,163.63,163.71,28892.0,158.7067,158.7648,158.3873,158.4648,28892.0
2023-04-25 15:40:00,163.77,164.16,163.75,163.99,44879.0,158.5228,158.9003,158.5035,158.7358,44879.0
2023-04-25 15:50:00,163.98,164.17,163.77,163.78,149895.0,158.7261,158.91,158.5228,158.5325,149895.0
2023-04-26 09:30:00,162.15,163.06,162.15,162.65,25274.0,156.9547,157.8356,156.9547,157.4387,25274.0
2023-04-26 09:40:00,162.75,162.98,162.33,162.57,17004.0,157.5355,157.7581,157.129,157.3613,17004.0
2023-04-26 09:50:00,162.63,163.52,162.62,163.21,47821.0,157.4194,158.2808,157.4097,157.9808,47821.0
2023-04-26 10:00:00,163.2,163.28,162.59,162.81,23895.0,157.9711,158.0485,157.3806,157.5936,23895.0
2023-04-26 10:10:00,162.73,162.94,162.08,162.31,15191.0,157.5162,157.7194,156.887,157.1096,15191.0
2023-04-26 10:20:00,162.27,162.77,161.97,162.25,14934.0,157.0709,157.5549,156.7805,157.0515,14934.0
2023-04-26 10:30:00,162.24,162.45,162.11,162.38,17884.0,157.0419,157.2451,156.916,157.1774,17884.0
2023-04-26 10:40:00,162.45,162.74,162.33,162.35,16279.0,157.2451,157.5258,157.129,157.1483,16279.0
2023-04-26 10:50:00,162.35,162.89,162.35,162.82,25719.0,157.1483,157.671,157.1483,157.6033,25719.0
2023-04-26 11:00:00,162.89,163.37,162.8,163.36,15454.0,157.671,158.1356,157.5839,158.126,15454.0
2023-04-26 11:10:00,163.34,163.55,163.2,163.23,61707.0,158.1066,158.3099,157.9711,158.0001,61707.0
2023-04-26 11:20:00,163.28,163.35,162.96,163.26,27473.0,158.0485,158.1163,157.7388,158.0292,27473.0
2023-04-26 11:30:00,163.29,163.29,162.93,163.02,35431.0,158.0582,158.0582,157.7097,157.7969,35431.0
2023-04-26 11:40:00,162.98,163.03,162.85,163.01,14906.0,157.7581,157.8065,157.6323,157.7872,14906.0
2023-04-26 11:50:00,163.0,163.0,162.75,162.91,18535.0,157.7775,157.7775,157.5355,157.6904,18535.0
2023-04-26 12:00:00,162.92,163.15,162.86,163.1,13908.0,157.7001,157.9227,157.642,157.8743,13908.0
2023-04-26 12:10:00,163.12,163.66,163.12,163.37,27024.0,157.8937,158.4164,157.8937,158.1356,27024.0
2023-04-26 12:20:00,163.39,163.6,163.28,163.3,18981.0,158.155,158.3583,158.0485,158.0679,18981.0
2023-04-26 12:30:00,163.23,163.34,163.02,163.34,5772.0,158.0001,158.1066,157.7969,158.1066,5772.0
2023-04-26 12:40:00,163.31,163.39,163.21,163.27,11921.0,158.0776,158.155,157.9808,158.0389,11921.0
2023-04-26 12:50:00,163.26,163.49,163.22,163.49,6104.0,158.0292,158.2518,157.9905,158.2518,6104.0
2023-04-26 13:00:00,163.52,163.72,163.41,163.51,13335.0,158.2808,158.4744,158.1744,158.2712,13335.0
2023-04-26 13:10:00,163.54,163.64,163.43,163.44,9693.0,158.3002,158.397,158.1937,158.2034,9693.0
2023-04-26 13:20:00,163.39,163.4,163.03,163.13,15360.0,158.155,158.1647,157.8065,157.9033,15360.0
2023-04-26 13:30:00,163.12,163.12,162.92,162.97,6715.0,157.8937,157.8937,157.7001,157.7485,6715.0
2023-04-26 13:40:00,162.94,163.03,162.69,162.7,7397.0,157.7194,157.8065,157.4774,157.4871,7397.0
2023-04-26 13:50:00,162.66,162.66,162.37,162.39,13136.0,157.4484,157.4484,157.1677,157.187,13136.0
2023-04-26 14:00:00,162.45,162.45,162.07,162.14,8490.0,157.2451,157.2451,156.8773,156.9451,8490.0
2023-04-26 14:10:00,162.09,162.38,162.08,162.29,11914.0,156.8967,157.1774,156.887,157.0903,11914.0
2023-04-26 14:20:00,162.28,162.56,162.13,162.56,8997.0,157.0806,157.3516,156.9354,157.3516,8997.0
2023-04-26 14:30:00,162.54,162.54,162.25,162.28,9809.0,157.3322,157.3322,157.0515,157.0806,9809.0
2023-04-26 14:40:00,162.23,162.23,161.76,161.79,9617.0,157.0322,157.0322,156.5772,156.6063,9617.0
2023-04-26 14:50:00,161.74,161.82,161.66,161.75,7334.0,156.5579,156.6353,156.4804,156.5676,7334.0
2023-04-26 15:00:00,161.73,161.95,161.57,161.95,17920.0,156.5482,156.7611,156.3933,156.7611,17920.0
2023-04-26 15:10:00,161.9,162.07,161.68,161.68,12498.0,156.7127,156.8773,156.4998,156.4998,12498.0
2023-04-26 15:20:00,161.68,161.68,161.28,161.43,17223.0,156.4998,156.4998,156.1126,156.2578,17223.0
2023-04-26 15:30:00,161.46,161.56,161.19,161.27,27002.0,156.2868,156.3836,156.0255,156.1029,27002.0
2023-04-26 15:40:00,161.29,161.33,161.12,161.33,30526.0,156.1223,156.161,155.9577,156.161,30526.0
2023-04-26 15:50:00,161.3,162.06,161.19,161.83,89143.0,156.132,156.8676,156.0255,156.645,89143.0
2023-04-27 09:30:00,163.1,163.77,162.04,163.77,42992.0,157.8743,158.5228,156.8483,158.5228,42992.0
2023-04-27 09:40:00,163.8,164.02,163.38,163.71,49370.0,158.5519,158.7648,158.1453,158.4648,49370.0
2023-04-27 09:50:00,163.78,164.2,163.56,164.2,36754.0,158.5325,158.9391,158.3196,158.9391,36754.0
2023-04-27 10:00:00,164.09,164.31,163.5,163.72,17716.0,158.8326,159.0455,158.2615,158.4744,17716.0
2023-04-27 10:10:00,163.78,164.74,163.72,164.65,25727.0,158.5325,159.4618,158.4744,159.3746,25727.0
2023-04-27 10:20:00,164.53,165.17,164.52,165.17,48196.0,159.2585,159.878,159.2488,159.878,48196.0
2023-04-27 10:30:00,165.21,165.35,164.97,164.97,33292.0,159.9167,160.0522,159.6844,159.6844,33292.0
2023-04-27 10:40:00,164.97,164.97,164.38,164.7,21581.0,159.6844,159.6844,159.1133,159.423,21581.0
2023-04-27 10:50:00,164.66,164.67,164.23,164.27,21787.0,159.3843,159.394,158.9681,159.0068,21787.0
2023-04-27 11:00:00,164.37,164.45,163.84,163.92,18438.0,159.1036,159.181,158.5906,158.668,18438.0
2023-04-27 11:10:00,163.89,164.11,163.76,164.09,24045.0,158.639,158.8519,158.5132,158.8326,24045.0
2023-04-27 11:20:00,164.09,164.73,163.88,164.68,25355.0,158.8326,159.4521,158.6293,159.4037,25355.0
2023-04-27 11:30:00,164.68,164.97,164.63,164.74,21697.0,159.4037,159.6844,159.3553,159.4618,21697.0
2023-04-27 11:40:00,164.63,164.97,164.63,164.84,18069.0,159.3553,159.6844,159.3553,159.5585,18069.0
2023-04-27 11:50:00,164.98,165.38,164.96,165.38,16892.0,159.6941,160.0812,159.6747,160.0812,16892.0
2023-04-27 12:00:00,165.39,165.71,165.36,165.48,26569.0,160.0909,160.4007,160.0619,160.178,26569.0
2023-04-27 12:10:00,165.48,165.62,165.37,165.45,10930.0,160.178,160.3136,160.0716,160.149,10930.0
2023-04-27 12:20:00,165.45,165.76,165.44,165.63,14694.0,160.149,160.4491,160.1393,160.3232,14694.0
2023-04-27 12:30:00,165.65,165.8,165.61,165.75,14499.0,160.3426,160.4878,160.3039,160.4394,14499.0
2023-04-27 12:40:00,165.72,165.78,165.48,165.57,18837.0,160.4104,160.4684,160.178,160.2652,18837.0
2023-04-27 12:50:00,165.54,165.67,165.36,165.36,13960.0,160.2361,160.362,160.0619,160.0619,13960.0
2023-04-27 13:00:00,165.52,165.73,165.52,165.63,10511.0,160.2168,160.42,160.2168,160.3232,10511.0
2023-04-27 13:10:00,165.61,165.86,165.58,165.78,11373.0,160.3039,160.5459,160.2748,160.4684,11373.0
2023-04-27 13:20:00,165.79,165.92,165.73,165.82,13517.0,160.4781,160.6039,160.42,160.5071,13517.0
2023-04-27 13:30:00,165.81,166.26,165.8,166.23,23176.0,160.4975,160.9331,160.4878,160.904,23176.0
2023-04-27 13:40:00,166.28,166.67,166.23,166.61,21227.0,160.9524,161.3299,160.904,161.2718,21227.0
2023-04-27 13:50:00,166.6,166.79,166.59,166.76,23130.0,161.2622,161.4461,161.2525,161.417,23130.0
2023-04-27 14:00:00,166.7,166.84,166.54,166.8,25548.0,161.359,161.4945,161.2041,161.4558,25548.0
2023-04-27 14:10:00,166.79,167.0,166.69,167.0,17032.0,161.4461,161.6493,161.3493,161.6493,17032.0
2023-04-27 14:20:00,166.97,167.06,166.79,166.97,15609.0,161.6203,161.7074,161.4461,161.6203,15609.0
2023-04-27 14:30:00,166.97,167.31,166.93,167.29,14622.0,161.6203,161.9494,161.5816,161.9301,14622.0
2023-04-27 14:40:00,167.34,167.61,167.29,167.58,44876.0,161.9784,162.2398,161.9301,162.2108,44876.0
2023-04-27 14:50:00,167.55,168.01,167.52,168.0,29374.0,162.1817,162.627,162.1527,162.6173,29374.0
2023-04-27 15:00:00,167.98,167.99,167.41,167.46,31133.0,162.5979,162.6076,162.0462,162.0946,31133.0
2023-04-27 15:10:00,167.47,167.64,167.36,167.63,18501.0,162.1043,162.2688,161.9978,162.2592,18501.0
2023-04-27 15:20:00,167.65,167.71,167.28,167.28,26039.0,162.2785,162.3366,161.9204,161.9204,26039.0
2023-04-27 15:30:00,167.28,167.55,167.22,167.48,31520.0,161.9204,162.1817,161.8623,162.114,31520.0
2023-04-27 15:40:00,167.47,167.75,167.4,167.74,82262.0,162.1043,162.3753,162.0365,162.3656,82262.0
2023-04-27 15:50:00,167.71,168.03,167.66,168.01,201532.0,162.3366,162.6463,162.2882,162.627,201532.0
2023-04-28 09:30:00,167.33,168.42,167.24,167.81,100358.0,161.9688,163.0238,161.8817,162.4334,100358.0
2023-04-28 09:40:00,167.88,167.94,166.72,166.82,84428.0,162.5011,162.5592,161.3783,161.4751,84428.0
2023-04-28 09:50:00,166.81,166.92,166.26,166.52,25135.0,161.4654,161.5719,160.9331,161.1847,25135.0
2023-04-28 10:00:00,166.6,167.75,166.5,167.56,38979.0,161.2622,162.3753,161.1654,162.1914,38979.0
2023-04-28 10:10:00,167.61,167.8,167.17,167.5,34131.0,162.2398,162.4237,161.8139,162.1333,34131.0
2023-04-28 10:20:00,167.56,167.7,167.15,167.45,20333.0,162.1914,162.3269,161.7945,162.0849,20333.0
2023-04-28 10:30:00,167.45,167.68,166.68,167.23,43789.0,162.0849,162.3076,161.3396,161.872,43789.0
2023-04-28 10:40:00,167.23,167.77,167.11,167.69,33085.0,161.872,162.3947,161.7558,162.3172,33085.0
2023-04-28 10:50:00,167.69,167.74,166.96,167.16,20719.0,162.3172,162.3656,161.6106,161.8042,20719.0
2023-04-28 11:00:00,167.14,167.14,166.42,166.85,52629.0,161.7849,161.7849,161.0879,161.5041,52629.0
2023-04-28 11:10:00,166.83,167.21,166.82,167.03,25197.0,161.4848,161.8526,161.4751,161.6784,25197.0
2023-04-28 11:20:00,167.06,167.13,166.75,167.11,22098.0,161.7074,161.7752,161.4074,161.7558,22098.0
2023-04-28 11:30:00,167.15,167.3,167.07,167.19,13471.0,161.7945,161.9397,161.7171,161.8333,13471.0
2023-04-28 11:40:00,167.09,167.26,166.94,167.23,15066.0,161.7365,161.901,161.5913,161.872,15066.0
2023-04-28 11:50:00,167.19,167.55,167.12,167.49,10391.0,161.8333,162.1817,161.7655,162.1236,10391.0
2023-04-28 12:00:00,167.51,167.55,167.28,167.31,7838.0,162.143,162.1817,161.9204,161.9494,7838.0
2023-04-28 12:10:00,167.34,167.51,167.31,167.41,9419.0,161.9784,162.143,161.9494,162.0462,9419.0
2023-04-28 12:20:00,167.36,167.62,167.29,167.45,6762.0,161.9978,162.2495,161.9301,162.0849,6762.0
2023-04-28 12:30:00,167.4,167.52,167.29,167.37,8828.0,162.0365,162.1527,161.9301,162.0075,8828.0
2023-04-28 12:40:00,167.35,167.39,167.0,167.21,17206.0,161.9881,162.0268,161.6493,161.8526,17206.0
2023-04-28 12:50:00,167.21,167.76,167.2,167.65,11925.0,161.8526,162.385,161.8429,162.2785,11925.0
2023-04-28 13:00:00,167.71,167.78,167.46,167.69,6486.0,162.3366,162.4044,162.0946,162.3172,6486.0
2023-04-28 13:10:00,167.58,167.76,167.53,167.61,10272.0,162.2108,162.385,162.1624,162.2398,10272.0
2023-04-28 13:20:00,167.59,167.74,167.58,167.7,8793.0,162.2204,162.3656,162.2108,162.3269,8793.0
2023-04-28 13:30:00,167.74,167.82,167.64,167.75,7616.0,162.3656,162.4431,162.2688,162.3753,7616.0
2023-04-28 13:40:00,167.78,167.81,167.57,167.61,6194.0,162.4044,162.4334,162.2011,162.2398,6194.0
2023-04-28 13:50:00,167.6,167.6,167.27,167.43,15936.0,162.2301,162.2301,161.9107,162.0656,15936.0
2023-04-28 14:00:00,167.46,167.8,167.46,167.72,9061.0,162.0946,162.4237,162.0946,162.3463,9061.0
2023-04-28 14:10:00,167.68,167.68,167.29,167.56,11150.0,162.3076,162.3076,161.9301,162.1914,11150.0
2023-04-28 14:20:00,167.6,167.64,167.17,167.3,13349.0,162.2301,162.2688,161.8139,161.9397,13349.0
2023-04-28 14:30:00,167.33,167.46,167.0,167.13,13176.0,161.9688,162.0946,161.6493,161.7752,13176.0
2023-04-28 14:40:00,167.13,167.31,166.68,166.74,22328.0,161.7752,161.9494,161.3396,161.3977,22328.0
2023-04-28 14:50:00,166.74,166.82,166.66,166.76,9973.0,161.3977,161.4751,161.3202,161.417,9973.0
2023-04-28 15:00:00,166.8,167.26,166.79,167.1,22769.0,161.4558,161.901,161.4461,161.7461,22769.0
2023-04-28 15:10:00,167.11,167.55,167.11,167.55,17209.0,161.7558,162.1817,161.7558,162.1817,17209.0
2023-04-28 15:20:00,167.55,167.58,167.23,167.32,23485.0,162.1817,162.2108,161.872,161.9591,23485.0
2023-04-28 15:30:00,167.35,167.57,167.31,167.48,37520.0,161.9881,162.2011,161.9494,162.114,37520.0
2023-04-28 15:40:00,167.47,167.7,167.4,167.46,63012.0,162.1043,162.3269,162.0365,162.0946,63012.0
2023-04-28 15:50:00,167.42,167.47,167.04,167.15,189715.0,162.0559,162.1043,161.6881,161.7945,189715.0
2023-05-01 09:30:00,167.21,169.15,166.53,169.15,32318.0,161.8526,163.7305,161.1944,163.7305,32318.0
2023-05-01 09:40:00,169.37,169.54,168.86,169.54,35269.0,163.9434,164.108,163.4497,164.108,35269.0
2023-05-01 09:50:00,169.46,169.52,168.95,169.14,18882.0,164.0305,164.0886,163.5369,163.7208,18882.0
2023-05-01 10:00:00,169.03,169.32,168.69,169.19,30109.0,163.6143,163.895,163.2852,163.7692,30109.0
2023-05-01 10:10:00,169.17,169.89,169.13,169.68,19542.0,163.7498,164.4467,163.7111,164.2435,19542.0
2023-05-01 10:20:00,169.7,169.72,168.97,169.05,20693.0,164.2628,164.2822,163.5562,163.6337,20693.0
2023-05-01 10:30:00,169.09,169.92,169.09,169.77,16826.0,163.6724,164.4758,163.6724,164.3306,16826.0
2023-05-01 10:40:00,169.67,170.1,169.59,170.09,24062.0,164.2338,164.65,164.1564,164.6403,24062.0
2023-05-01 10:50:00,170.07,170.1,169.67,169.87,16604.0,164.621,164.65,164.2338,164.4274,16604.0
2023-05-01 11:00:00,169.9,169.96,169.64,169.81,9052.0,164.4564,164.5145,164.2048,164.3693,9052.0
2023-05-01 11:10:00,169.86,170.04,169.66,169.97,17954.0,164.4177,164.5919,164.2241,164.5242,17954.0
2023-05-01 11:20:00,169.96,170.15,169.81,169.99,19378.0,164.5145,164.6984,164.3693,164.5435,19378.0
2023-05-01 11:30:00,169.93,170.02,169.85,169.91,11915.0,164.4855,164.5726,164.408,164.4661,11915.0
2023-05-01 11:40:00,169.93,170.12,169.6,170.05,16760.0,164.4855,164.6694,164.166,164.6016,16760.0
2023-05-01 11:50:00,170.05,170.05,169.8,169.85,9037.0,164.6016,164.6016,164.3596,164.408,9037.0
2023-05-01 12:00:00,169.82,170.2,169.7,170.1,23191.0,164.379,164.7468,164.2628,164.65,23191.0
2023-05-01 12:10:00,170.1,170.12,169.81,169.95,16391.0,164.65,164.6694,164.3693,164.5048,16391.0
2023-05-01 12:20:00,169.98,170.23,169.98,170.18,15947.0,164.5339,164.7759,164.5339,164.7275,15947.0
2023-05-01 12:30:00,170.17,170.42,170.14,170.25,15537.0,164.7178,164.9598,164.6887,164.7952,15537.0
2023-05-01 12:40:00,170.26,170.35,169.94,169.94,16043.0,164.8049,164.892,164.4951,164.4951,16043.0
2023-05-01 12:50:00,169.99,170.16,169.88,170.06,18638.0,164.5435,164.7081,164.4371,164.6113,18638.0
2023-05-01 13:00:00,170.06,170.21,169.92,169.95,13219.0,164.6113,164.7565,164.4758,164.5048,13219.0
2023-05-01 13:10:00,169.97,170.22,169.96,170.01,10415.0,164.5242,164.7662,164.5145,164.5629,10415.0
2023-05-01 13:20:00,170.02,170.2,169.94,169.96,14490.0,164.5726,164.7468,164.4951,164.5145,14490.0
2023-05-01 13:30:00,169.92,169.92,169.5,169.57,11303.0,164.4758,164.4758,164.0692,164.137,11303.0
2023-05-01 13:40:00,169.56,169.99,169.55,169.84,22507.0,164.1273,164.5435,164.1176,164.3983,22507.0
2023-05-01 13:50:00,169.82,169.86,169.7,169.78,14305.0,164.379,164.4177,164.2628,164.3403,14305.0
2023-05-01 14:00:00,169.79,169.86,169.44,169.47,12298.0,164.35,164.4177,164.0112,164.0402,12298.0
2023-05-01 14:10:00,169.42,169.45,169.14,169.26,15573.0,163.9918,164.0208,163.7208,163.8369,15573.0
2023-05-01 14:20:00,169.27,169.66,169.27,169.65,15504.0,163.8466,164.2241,163.8466,164.2144,15504.0
2023-05-01 14:30:00,169.64,169.74,169.27,169.55,22517.0,164.2048,164.3016,163.8466,164.1176,22517.0
2023-05-01 14:40:00,169.55,169.69,169.35,169.39,27797.0,164.1176,164.2532,163.924,163.9628,27797.0
2023-05-01 14:50:00,169.43,169.54,169.29,169.39,19598.0,164.0015,164.108,163.866,163.9628,19598.0
2023-05-01 15:00:00,169.41,169.55,169.16,169.26,22541.0,163.9821,164.1176,163.7401,163.8369,22541.0
2023-05-01 15:10:00,169.29,169.3,169.1,169.21,14954.0,163.866,163.8757,163.6821,163.7885,14954.0
2023-05-01 15:20:00,169.24,169.31,168.93,168.94,40848.0,163.8176,163.8853,163.5175,163.5272,40848.0
2023-05-01 15:30:00,168.92,169.1,168.68,168.75,38951.0,163.5078,163.6821,163.2755,163.3433,38951.0
2023-05-01 15:40:00,168.74,169.06,168.68,168.88,49731.0,163.3336,163.6433,163.2755,163.4691,49731.0
2023-05-01 15:50:00,168.89,169.19,168.71,168.77,179134.0,163.4788,163.7692,163.3046,163.3626,179134.0
2023-05-02 09:30:00,168.89,170.03,166.59,169.72,129664.0,163.4788,164.5823,161.2525,164.2822,129664.0
2023-05-02 09:40:00,169.72,172.09,169.59,170.36,169518.0,164.2822,166.5763,164.1564,164.9017,169518.0
2023-05-02 09:50:00,170.3,171.1,169.8,170.29,74785.0,164.8436,165.618,164.3596,164.8339,74785.0
2023-05-02 10:00:00,170.13,170.23,168.77,169.11,32115.0,164.6791,164.7759,163.3626,163.6917,32115.0
2023-05-02 10:10:00,169.16,169.27,167.46,168.56,47383.0,163.7401,163.8466,162.0946,163.1594,47383.0
2023-05-02 10:20:00,168.53,168.74,167.88,168.37,43261.0,163.1303,163.3336,162.5011,162.9754,43261.0
2023-05-02 10:30:00,168.37,168.37,167.72,167.76,47650.0,162.9754,162.9754,162.3463,162.385,47650.0
2023-05-02 10:40:00,167.95,168.1,167.11,167.11,34740.0,162.5689,162.7141,161.7558,161.7558,34740.0
2023-05-02 10:50:00,167.09,167.43,166.61,166.8,31392.0,161.7365,162.0656,161.2718,161.4558,31392.0
2023-05-02 11:00:00,166.76,167.87,166.4,167.87,44001.0,161.417,162.4915,161.0686,162.4915,44001.0
2023-05-02 11:10:00,167.92,169.29,167.84,169.11,91845.0,162.5399,163.866,162.4624,163.6917,91845.0
2023-05-02 11:20:00,169.19,170.66,169.1,169.54,97895.0,163.7692,165.1921,163.6821,164.108,97895.0
2023-05-02 11:30:00,169.65,169.65,168.8,169.02,54119.0,164.2144,164.2144,163.3917,163.6046,54119.0
2023-05-02 11:40:00,169.0,169.54,168.65,169.54,39804.0,163.5853,164.108,163.2465,164.108,39804.0
2023-05-02 11:50:00,169.49,169.95,169.2,169.34,35300.0,164.0596,164.5048,163.7789,163.9144,35300.0
2023-05-02 12:00:00,169.42,170.91,169.35,170.84,40719.0,163.9918,165.4341,163.924,165.3663,40719.0
2023-05-02 12:10:00,170.85,171.6,170.54,171.39,53337.0,165.376,166.102,165.0759,165.8987,53337.0
2023-05-02 12:20:00,171.44,172.36,171.34,172.36,42009.0,165.9471,166.8376,165.8503,166.8376,42009.0
2023-05-02 12:30:00,172.3,172.5,171.25,172.46,124218.0,166.7795,166.9731,165.7632,166.9344,124218.0
2023-05-02 12:40:00,172.49,172.9,172.23,172.75,37447.0,166.9634,167.3603,166.7118,167.2151,37447.0
2023-05-02 12:50:00,172.75,173.12,172.64,173.03,43232.0,167.2151,167.5733,167.1086,167.4861,43232.0
2023-05-02 13:00:00,173.08,173.49,173.03,173.3,28364.0,167.5345,167.9314,167.4861,167.7475,28364.0
2023-05-02 13:10:00,173.31,173.67,172.55,172.65,70335.0,167.7572,168.1056,167.0215,167.1183,70335.0
2023-05-02 13:20:00,172.65,173.66,172.47,173.36,50337.0,167.1183,168.096,166.9441,167.8056,50337.0
2023-05-02 13:30:00,173.36,173.57,173.25,173.27,51179.0,167.8056,168.0088,167.6991,167.7185,51179.0
2023-05-02 13:40:00,173.27,173.52,173.02,173.17,32127.0,167.7185,167.9604,167.4765,167.6217,32127.0
2023-05-02 13:50:00,173.21,173.59,173.11,173.22,26582.0,167.6604,168.0282,167.5636,167.6701,26582.0
2023-05-02 14:00:00,173.13,173.13,172.74,172.96,15394.0,167.5829,167.5829,167.2054,167.4184,15394.0
2023-05-02 14:10:00,172.93,172.97,172.53,172.8,54892.0,167.3893,167.4281,167.0022,167.2635,54892.0
2023-05-02 14:20:00,172.79,173.09,172.7,173.08,14808.0,167.2538,167.5442,167.1667,167.5345,14808.0
2023-05-02 14:30:00,173.05,173.17,172.86,172.92,71488.0,167.5055,167.6217,167.3216,167.3797,71488.0
2023-05-02 14:40:00,172.89,173.18,172.8,173.11,23175.0,167.3506,167.6313,167.2635,167.5636,23175.0
2023-05-02 14:50:00,173.07,173.35,172.98,173.27,27077.0,167.5249,167.7959,167.4377,167.7185,27077.0
2023-05-02 15:00:00,173.26,173.26,172.91,173.12,78584.0,167.7088,167.7088,167.37,167.5733,78584.0
2023-05-02 15:10:00,173.12,173.34,172.56,172.87,69448.0,167.5733,167.7862,167.0312,167.3313,69448.0
2023-05-02 15:20:00,172.88,173.45,172.79,173.34,46016.0,167.3409,167.8927,167.2538,167.7862,46016.0
2023-05-02 15:30:00,173.35,173.37,172.9,173.22,54135.0,167.7959,167.8152,167.3603,167.6701,54135.0
2023-05-02 15:40:00,173.22,173.45,172.97,173.37,95518.0,167.6701,167.8927,167.4281,167.8152,95518.0
2023-05-02 15:50:00,173.33,174.03,173.17,173.25,280671.0,167.7765,168.4541,167.6217,167.6991,280671.0
2023-05-03 09:30:00,174.95,175.34,174.21,175.31,52885.0,169.3446,169.7221,168.6283,169.6931,52885.0
2023-05-03 09:40:00,175.31,176.43,174.93,176.43,33357.0,169.6931,170.7772,169.3253,170.7772,33357.0
2023-05-03 09:50:00,176.45,176.9,176.25,176.61,33962.0,170.7966,171.2321,170.603,170.9514,33962.0
2023-05-03 10:00:00,176.56,176.71,175.57,175.67,29995.0,170.903,171.0482,169.9448,170.0416,29995.0
2023-05-03 10:10:00,175.66,175.97,174.18,174.27,29659.0,170.0319,170.3319,168.5993,168.6864,29659.0
2023-05-03 10:20:00,174.27,174.35,173.73,174.32,31203.0,168.6864,168.7638,168.1637,168.7348,31203.0
2023-05-03 10:30:00,174.34,174.48,173.35,173.35,31778.0,168.7542,168.8897,167.7959,167.7959,31778.0
2023-05-03 10:40:00,173.32,173.46,172.6,172.66,39557.0,167.7669,167.9024,167.0699,167.128,39557.0
2023-05-03 10:50:00,172.71,173.39,172.67,173.09,30766.0,167.1764,167.8346,167.1377,167.5442,30766.0
2023-05-03 11:00:00,173.14,173.24,172.01,172.36,19574.0,167.5926,167.6894,166.4988,166.8376,19574.0
2023-05-03 11:10:00,172.27,172.51,172.12,172.33,13450.0,166.7505,166.9828,166.6053,166.8086,13450.0
2023-05-03 11:20:00,172.38,172.5,172.11,172.25,13992.0,166.857,166.9731,166.5956,166.7311,13992.0
2023-05-03 11:30:00,172.2,172.96,172.2,172.67,11220.0,166.6827,167.4184,166.6827,167.1377,11220.0
2023-05-03 11:40:00,172.6,173.22,172.48,173.08,29248.0,167.0699,167.6701,166.9538,167.5345,29248.0
2023-05-03 11:50:00,173.08,173.62,172.98,173.4,28826.0,167.5345,168.0572,167.4377,167.8443,28826.0
2023-05-03 12:00:00,173.39,173.54,173.2,173.23,14545.0,167.8346,167.9798,167.6507,167.6797,14545.0
2023-05-03 12:10:00,173.22,173.22,172.96,173.14,21996.0,167.6701,167.6701,167.4184,167.5926,21996.0
2023-05-03 12:20:00,173.09,173.42,173.09,173.42,10250.0,167.5442,167.8636,167.5442,167.8636,10250.0
2023-05-03 12:30:00,173.35,173.49,173.31,173.47,11007.0,167.7959,167.9314,167.7572,167.912,11007.0
2023-05-03 12:40:00,173.5,173.79,173.5,173.69,17382.0,167.9411,168.2218,167.9411,168.125,17382.0
2023-05-03 12:50:00,173.67,173.76,173.49,173.57,13482.0,168.1056,168.1928,167.9314,168.0088,13482.0
2023-05-03 13:00:00,173.6,173.73,173.47,173.57,8107.0,168.0379,168.1637,167.912,168.0088,8107.0
2023-05-03 13:10:00,173.56,173.57,173.3,173.37,7903.0,167.9992,168.0088,167.7475,167.8152,7903.0
2023-05-03 13:20:00,173.39,173.64,173.2,173.63,8072.0,167.8346,168.0766,167.6507,168.0669,8072.0
2023-05-03 13:30:00,173.64,173.71,173.35,173.39,14532.0,168.0766,168.1444,167.7959,167.8346,14532.0
2023-05-03 13:40:00,173.39,173.45,172.98,173.08,10867.0,167.8346,167.8927,167.4377,167.5345,10867.0
2023-05-03 13:50:00,173.1,173.4,172.97,173.01,17385.0,167.5539,167.8443,167.4281,167.4668,17385.0
2023-05-03 14:00:00,173.05,173.87,172.84,173.22,14968.0,167.5055,168.2992,167.3022,167.6701,14968.0
2023-05-03 14:10:00,173.27,173.6,172.99,173.46,14931.0,167.7185,168.0379,167.4474,167.9024,14931.0
2023-05-03 14:20:00,173.47,174.08,173.39,173.83,12975.0,167.912,168.5025,167.8346,168.2605,12975.0
2023-05-03 14:30:00,173.87,174.09,172.95,173.99,27802.0,168.2992,168.5122,167.4087,168.4154,27802.0
2023-05-03 14:40:00,173.97,174.55,173.54,174.06,37049.0,168.396,168.9574,167.9798,168.4831,37049.0
2023-05-03 14:50:00,173.96,174.53,173.45,174.26,28145.0,168.3863,168.9381,167.8927,168.6767,28145.0
2023-05-03 15:00:00,174.33,174.62,173.68,173.88,55167.0,168.7445,169.0252,168.1153,168.3089,55167.0
2023-05-03 15:10:00,173.82,174.2,173.54,173.89,92444.0,168.2508,168.6187,167.9798,168.3186,92444.0
2023-05-03 15:20:00,173.65,173.95,173.16,173.16,64029.0,168.0863,168.3767,167.612,167.612,64029.0
2023-05-03 15:30:00,173.17,173.2,172.28,172.54,76530.0,167.6217,167.6507,166.7602,167.0118,76530.0
2023-05-03 15:40:00,172.5,172.97,172.27,172.76,56905.0,166.9731,167.4281,166.7505,167.2248,56905.0
2023-05-03 15:50:00,172.72,172.79,172.25,172.39,145522.0,167.1861,167.2538,166.7311,166.8666,145522.0
2023-05-04 09:30:00,171.36,171.39,168.72,168.97,131356.0,165.8696,165.8987,163.3142,163.5562,131356.0
2023-05-04 09:40:00,168.92,169.0,167.35,167.59,57514.0,163.5078,163.5853,161.9881,162.2204,57514.0
2023-05-04 09:50:00,167.86,170.2,167.82,169.84,53975.0,162.4818,164.7468,162.4431,164.3983,53975.0
2023-05-04 10:00:00,169.73,170.42,169.22,169.31,33755.0,164.2919,164.9598,163.7982,163.8853,33755.0
2023-05-04 10:10:00,169.39,169.79,168.44,169.3,21644.0,163.9628,164.35,163.0432,163.8757,21644.0
2023-05-04 10:20:00,169.11,169.23,168.55,169.14,51705.0,163.6917,163.8079,163.1497,163.7208,51705.0
2023-05-04 10:30:00,169.22,169.68,168.82,168.89,40166.0,163.7982,164.2435,163.411,163.4788,40166.0
2023-05-04 10:40:00,168.86,170.0,168.82,169.94,53593.0,163.4497,164.5532,163.411,164.4951,53593.0
2023-05-04 10:50:00,169.9,170.05,169.06,169.2,34626.0,164.4564,164.6016,163.6433,163.7789,34626.0
2023-05-04 11:00:00,169.3,170.12,169.0,170.1,12397.0,163.8757,164.6694,163.5853,164.65,12397.0
2023-05-04 11:10:00,170.16,170.5,169.6,169.78,21926.0,164.7081,165.0372,164.166,164.3403,21926.0
2023-05-04 11:20:00,169.55,169.83,169.34,169.34,9388.0,164.1176,164.3887,163.9144,163.9144,9388.0
2023-05-04 11:30:00,169.42,169.5,168.98,169.34,12181.0,163.9918,164.0692,163.5659,163.9144,12181.0
2023-05-04 11:40:00,169.38,169.46,168.99,169.09,13067.0,163.9531,164.0305,163.5756,163.6724,13067.0
2023-05-04 11:50:00,169.08,169.08,168.72,168.81,10525.0,163.6627,163.6627,163.3142,163.4014,10525.0
2023-05-04 12:00:00,168.84,169.05,168.5,168.61,23242.0,163.4304,163.6337,163.1013,163.2078,23242.0
2023-05-04 12:10:00,168.61,168.83,168.24,168.69,10842.0,163.2078,163.4207,162.8496,163.2852,10842.0
2023-05-04 12:20:00,168.7,169.19,168.7,168.94,18309.0,163.2949,163.7692,163.2949,163.5272,18309.0
2023-05-04 12:30:00,168.99,169.36,168.81,169.28,10710.0,163.5756,163.9337,163.4014,163.8563,10710.0
2023-05-04 12:40:00,169.28,169.42,168.92,169.25,14971.0,163.8563,163.9918,163.5078,163.8273,14971.0
2023-05-04 12:50:00,169.25,169.66,168.98,169.65,9183.0,163.8273,164.2241,163.5659,164.2144,9183.0
2023-05-04 13:00:00,169.78,169.85,169.5,169.83,6363.0,164.3403,164.408,164.0692,164.3887,6363.0
2023-05-04 13:10:00,169.82,170.4,169.8,170.18,14874.0,164.379,164.9404,164.3596,164.7275,14874.0
2023-05-04 13:20:00,170.15,170.64,170.15,170.39,16993.0,164.6984,165.1727,164.6984,164.9307,16993.0
2023-05-04 13:30:00,170.42,170.51,170.04,170.09,16174.0,164.9598,165.0469,164.5919,164.6403,16174.0
2023-05-04 13:40:00,170.07,170.14,169.52,169.66,18892.0,164.621,164.6887,164.0886,164.2241,18892.0
2023-05-04 13:50:00,169.68,169.84,169.56,169.8,13681.0,164.2435,164.3983,164.1273,164.3596,13681.0
2023-05-04 14:00:00,169.8,169.8,169.47,169.56,36991.0,164.3596,164.3596,164.0402,164.1273,36991.0
2023-05-04 14:10:00,169.61,169.71,169.4,169.51,35159.0,164.1757,164.2725,163.9724,164.0789,35159.0
2023-05-04 14:20:00,169.55,169.56,169.08,169.19,18428.0,164.1176,164.1273,163.6627,163.7692,18428.0
2023-05-04 14:30:00,169.09,169.15,168.76,168.89,20882.0,163.6724,163.7305,163.353,163.4788,20882.0
2023-05-04 14:40:00,168.85,168.85,168.51,168.53,15245.0,163.4401,163.4401,163.111,163.1303,15245.0
2023-05-04 14:50:00,168.53,168.72,168.47,168.72,14954.0,163.1303,163.3142,163.0722,163.3142,14954.0
2023-05-04 15:00:00,168.76,169.41,168.76,169.21,14265.0,163.353,163.9821,163.353,163.7885,14265.0
2023-05-04 15:10:00,169.15,169.15,168.25,168.37,14442.0,163.7305,163.7305,162.8593,162.9754,14442.0
2023-05-04 15:20:00,168.35,168.63,168.1,168.63,34200.0,162.9561,163.2271,162.7141,163.2271,34200.0
2023-05-04 15:30:00,168.54,169.1,168.53,168.76,26939.0,163.14,163.6821,163.1303,163.353,26939.0
2023-05-04 15:40:00,168.73,168.83,167.92,168.66,60479.0,163.3239,163.4207,162.5399,163.2562,60479.0
2023-05-04 15:50:00,168.59,168.69,168.13,168.45,202829.0,163.1884,163.2852,162.7431,163.0529,202829.0
2023-05-05 09:30:00,169.55,170.28,169.25,169.99,33630.0,164.9428,165.653,164.6509,165.3708,33630.0
2023-05-05 09:40:00,170.0,171.38,170.0,170.9,33760.0,165.3806,166.7231,165.3806,166.2561,33760.0
2023-05-05 09:50:00,170.93,170.93,170.12,170.42,31640.0,166.2853,166.2853,165.4973,165.7891,31640.0
2023-05-05 10:00:00,170.4,170.72,170.1,170.28,16212.0,165.7697,166.081,165.4778,165.653,16212.0
2023-05-05 10:10:00,170.31,170.38,169.63,169.92,15466.0,165.6821,165.7502,165.0206,165.3027,15466.0
2023-05-05 10:20:00,169.97,170.09,169.39,170.07,22687.0,165.3514,165.4681,164.7871,165.4487,22687.0
2023-05-05 10:30:00,170.07,170.69,170.06,170.5,62229.0,165.4487,166.0518,165.4389,165.867,62229.0
2023-05-05 10:40:00,170.56,171.19,170.44,170.45,46870.0,165.9253,166.5382,165.8086,165.8183,46870.0
2023-05-05 10:50:00,170.47,170.82,170.35,170.73,43662.0,165.8378,166.1783,165.721,166.0907,43662.0
2023-05-05 11:00:00,170.78,171.11,170.67,170.98,30904.0,166.1394,166.4604,166.0324,166.3339,30904.0
2023-05-05 11:10:00,170.95,171.1,170.46,170.46,17619.0,166.3047,166.4507,165.8281,165.8281,17619.0
2023-05-05 11:20:00,170.53,170.72,170.04,170.06,18355.0,165.8962,166.081,165.4195,165.4389,18355.0
2023-05-05 11:30:00,170.06,170.06,169.38,169.61,57050.0,165.4389,165.4389,164.7774,165.0012,57050.0
2023-05-05 11:40:00,169.52,169.68,169.27,169.52,18817.0,164.9136,165.0693,164.6704,164.9136,18817.0
2023-05-05 11:50:00,169.55,169.75,169.46,169.62,14410.0,164.9428,165.1374,164.8552,165.0109,14410.0
2023-05-05 12:00:00,169.65,169.7,169.2,169.59,37547.0,165.0401,165.0887,164.6023,164.9817,37547.0
2023-05-05 12:10:00,169.62,169.78,169.37,169.37,15039.0,165.0109,165.1665,164.7677,164.7677,15039.0
2023-05-05 12:20:00,169.39,169.68,169.39,169.57,8914.0,164.7871,165.0693,164.7871,164.9622,8914.0
2023-05-05 12:30:00,169.57,169.66,169.41,169.5,9376.0,164.9622,165.0498,164.8066,164.8941,9376.0
2023-05-05 12:40:00,169.5,169.74,169.46,169.56,10371.0,164.8941,165.1276,164.8552,164.9525,10371.0
2023-05-05 12:50:00,169.58,169.78,169.54,169.72,9221.0,164.972,165.1665,164.9331,165.1082,9221.0
2023-05-05 13:00:00,169.77,170.23,169.77,170.17,7501.0,165.1568,165.6043,165.1568,165.5459,7501.0
2023-05-05 13:10:00,170.18,170.31,170.07,170.18,10738.0,165.5557,165.6821,165.4487,165.5557,10738.0
2023-05-05 13:20:00,170.22,170.32,170.06,170.24,5905.0,165.5946,165.6919,165.4389,165.614,5905.0
2023-05-05 13:30:00,170.22,170.3,169.8,169.8,10478.0,165.5946,165.6724,165.186,165.186,10478.0
2023-05-05 13:40:00,169.81,170.07,169.8,170.01,11250.0,165.1957,165.4487,165.186,165.3903,11250.0
2023-05-05 13:50:00,170.05,170.28,169.93,170.26,36172.0,165.4292,165.653,165.3125,165.6335,36172.0
2023-05-05 14:00:00,170.27,170.6,170.26,170.6,15314.0,165.6432,165.9643,165.6335,165.9643,15314.0
2023-05-05 14:10:00,170.61,170.84,170.54,170.76,24463.0,165.974,166.1977,165.9059,166.1199,24463.0
2023-05-05 14:20:00,170.76,171.11,170.74,170.98,15640.0,166.1199,166.4604,166.1005,166.3339,15640.0
2023-05-05 14:30:00,170.97,171.26,170.96,171.04,14892.0,166.3242,166.6063,166.3145,166.3923,14892.0
2023-05-05 14:40:00,171.06,171.12,170.95,171.11,9142.0,166.4118,166.4701,166.3047,166.4604,9142.0
2023-05-05 14:50:00,171.12,171.46,171.11,171.27,18150.0,166.4701,166.8009,166.4604,166.616,18150.0
2023-05-05 15:00:00,171.28,171.53,171.27,171.45,22882.0,166.6258,166.869,166.616,166.7912,22882.0
2023-05-05 15:10:00,171.45,171.45,171.15,171.27,20859.0,166.7912,166.7912,166.4993,166.616,20859.0
2023-05-05 15:20:00,171.28,171.52,171.22,171.5,18176.0,166.6258,166.8593,166.5674,166.8398,18176.0
2023-05-05 15:30:00,171.5,171.66,171.13,171.29,37966.0,166.8398,166.9955,166.4799,166.6355,37966.0
2023-05-05 15:40:00,171.29,171.45,171.19,171.31,53987.0,166.6355,166.7912,166.5382,166.655,53987.0
2023-05-05 15:50:00,171.31,171.31,170.86,171.05,141230.0,166.655,166.655,166.2172,166.402,141230.0
2023-05-08 09:30:00,171.68,171.95,170.72,171.64,55963.0,167.0149,167.2776,166.081,166.976,55963.0
2023-05-08 09:40:00,171.65,171.86,169.75,169.78,53608.0,166.9857,167.19,165.1374,165.1665,53608.0
2023-05-08 09:50:00,169.71,170.02,169.29,169.73,36371.0,165.0984,165.4,164.6899,165.1179,36371.0
2023-05-08 10:00:00,169.78,170.54,169.68,169.88,50640.0,165.1665,165.9059,165.0693,165.2638,50640.0
2023-05-08 10:10:00,169.87,170.03,169.63,169.71,31772.0,165.2541,165.4097,165.0206,165.0984,31772.0
2023-05-08 10:20:00,169.7,169.8,169.12,169.34,30067.0,165.0887,165.186,164.5245,164.7385,30067.0
2023-05-08 10:30:00,169.4,169.6,169.29,169.46,34390.0,164.7969,164.9914,164.6899,164.8552,34390.0
2023-05-08 10:40:00,169.53,169.64,169.25,169.53,19224.0,164.9233,165.0303,164.6509,164.9233,19224.0
2023-05-08 10:50:00,169.44,169.55,168.89,169.14,21693.0,164.8358,164.9428,164.3007,164.5439,21693.0
2023-05-08 11:00:00,169.12,169.44,169.1,169.32,15430.0,164.5245,164.8358,164.505,164.719,15430.0
2023-05-08 11:10:00,169.34,169.5,169.09,169.18,39964.0,164.7385,164.8941,164.4953,164.5828,39964.0
2023-05-08 11:20:00,169.18,169.25,168.92,169.02,22676.0,164.5828,164.6509,164.3299,164.4272,22676.0
2023-05-08 11:30:00,169.0,169.07,168.76,168.92,22026.0,164.4077,164.4758,164.1743,164.3299,22026.0
2023-05-08 11:40:00,168.91,169.25,168.91,169.2,18736.0,164.3202,164.6509,164.3202,164.6023,18736.0
2023-05-08 11:50:00,169.19,169.26,169.07,169.13,18474.0,164.5926,164.6607,164.4758,164.5342,18474.0
2023-05-08 12:00:00,169.15,169.23,168.91,168.99,20527.0,164.5537,164.6315,164.3202,164.398,20527.0
2023-05-08 12:10:00,168.98,169.09,168.85,169.09,23556.0,164.3883,164.4953,164.2618,164.4953,23556.0
2023-05-08 12:20:00,169.08,169.18,168.88,168.95,23687.0,164.4856,164.5828,164.291,164.3591,23687.0
2023-05-08 12:30:00,168.96,169.15,168.91,169.01,26632.0,164.3688,164.5537,164.3202,164.4175,26632.0
2023-05-08 12:40:00,169.02,169.04,168.86,168.94,13740.0,164.4272,164.4466,164.2715,164.3494,13740.0
2023-05-08 12:50:00,168.98,169.23,168.95,169.0,13400.0,164.3883,164.6315,164.3591,164.4077,13400.0
2023-05-08 13:00:00,169.0,169.02,168.83,168.98,15590.0,164.4077,164.4272,164.2424,164.3883,15590.0
2023-05-08 13:10:00,168.97,169.1,168.65,168.83,11563.0,164.3785,164.505,164.0672,164.2424,11563.0
2023-05-08 13:20:00,168.86,168.9,168.62,168.65,8171.0,164.2715,164.3104,164.0381,164.0672,8171.0
2023-05-08 13:30:00,168.68,168.94,168.62,168.94,20005.0,164.0964,164.3494,164.0381,164.3494,20005.0
2023-05-08 13:40:00,168.95,169.23,168.9,168.98,10927.0,164.3591,164.6315,164.3104,164.3883,10927.0
2023-05-08 13:50:00,168.91,169.01,168.82,168.9,16235.0,164.3202,164.4175,164.2326,164.3104,16235.0
2023-05-08 14:00:00,168.93,169.28,168.56,168.79,27529.0,164.3396,164.6801,163.9797,164.2034,27529.0
2023-05-08 14:10:00,168.73,169.15,168.68,169.11,10940.0,164.1451,164.5537,164.0964,164.5147,10940.0
2023-05-08 14:20:00,169.21,169.54,169.21,169.43,10381.0,164.612,164.9331,164.612,164.826,10381.0
2023-05-08 14:30:00,169.37,169.65,169.37,169.49,11995.0,164.7677,165.0401,164.7677,164.8844,11995.0
2023-05-08 14:40:00,169.43,169.77,169.4,169.77,11318.0,164.826,165.1568,164.7969,165.1568,11318.0
2023-05-08 14:50:00,169.78,169.81,169.51,169.55,13425.0,165.1665,165.1957,164.9039,164.9428,13425.0
2023-05-08 15:00:00,169.54,169.61,169.33,169.52,26403.0,164.9331,165.0012,164.7288,164.9136,26403.0
2023-05-08 15:10:00,169.49,169.73,169.47,169.72,17807.0,164.8844,165.1179,164.865,165.1082,17807.0
2023-05-08 15:20:00,169.68,169.68,169.47,169.49,13839.0,165.0693,165.0693,164.865,164.8844,13839.0
2023-05-08 15:30:00,169.47,169.79,169.44,169.75,22920.0,164.865,165.1763,164.8358,165.1374,22920.0
2023-05-08 15:40:00,169.77,169.9,169.76,169.83,37941.0,165.1568,165.2833,165.1471,165.2152,37941.0
2023-05-08 15:50:00,169.81,169.97,169.47,169.88,107889.0,165.1957,165.3514,164.865,165.2638,107889.0
2023-05-09 09:30:00,169.31,169.31,168.44,168.9,27908.0,164.7093,164.7093,163.8629,164.3104,27908.0
2023-05-09 09:40:00,168.9,169.3,168.73,168.83,9456.0,164.3104,164.6996,164.1451,164.2424,9456.0
2023-05-09 09:50:00,168.92,169.15,168.54,168.87,23051.0,164.3299,164.5537,163.9602,164.2813,23051.0
2023-05-09 10:00:00,168.8,168.93,168.28,168.55,9525.0,164.2132,164.3396,163.7073,163.97,9525.0
2023-05-09 10:10:00,168.58,169.01,168.34,168.94,14173.0,163.9991,164.4175,163.7657,164.3494,14173.0
2023-05-09 10:20:00,168.9,169.81,168.85,169.61,13299.0,164.3104,165.1957,164.2618,165.0012,13299.0
2023-05-09 10:30:00,169.69,169.7,169.15,169.42,26053.0,165.079,165.0887,164.5537,164.8163,26053.0
2023-05-09 10:40:00,169.39,169.61,169.33,169.61,8606.0,164.7871,165.0012,164.7288,165.0012,8606.0
2023-05-09 10:50:00,169.52,169.92,169.49,169.87,10634.0,164.9136,165.3027,164.8844,165.2541,10634.0
2023-05-09 11:00:00,169.88,170.05,169.71,170.05,16752.0,165.2638,165.4292,165.0984,165.4292,16752.0
2023-05-09 11:10:00,169.86,170.03,169.69,170.01,3657.0,165.2444,165.4097,165.079,165.3903,3657.0
2023-05-09 11:20:00,170.09,170.09,169.81,170.02,8030.0,165.4681,165.4681,165.1957,165.4,8030.0
2023-05-09 11:30:00,170.05,170.38,170.04,170.26,9045.0,165.4292,165.7502,165.4195,165.6335,9045.0
2023-05-09 11:40:00,170.32,170.32,170.1,170.13,4613.0,165.6919,165.6919,165.4778,165.507,4613.0
2023-05-09 11:50:00,170.18,170.29,169.98,170.14,9985.0,165.5557,165.6627,165.3611,165.5168,9985.0
2023-05-09 12:00:00,170.09,170.15,169.89,170.0,14961.0,165.4681,165.5265,165.2735,165.3806,14961.0
2023-05-09 12:10:00,170.0,170.01,169.7,169.87,10081.0,165.3806,165.3903,165.0887,165.2541,10081.0
2023-05-09 12:20:00,169.83,169.9,169.69,169.81,4991.0,165.2152,165.2833,165.079,165.1957,4991.0
2023-05-09 12:30:00,169.81,169.87,169.56,169.64,13321.0,165.1957,165.2541,164.9525,165.0303,13321.0
2023-05-09 12:40:00,169.63,169.65,169.44,169.57,6879.0,165.0206,165.0401,164.8358,164.9622,6879.0
2023-05-09 12:50:00,169.57,170.02,169.57,169.97,7386.0,164.9622,165.4,164.9622,165.3514,7386.0
2023-05-09 13:00:00,169.93,170.08,169.91,170.08,8767.0,165.3125,165.4584,165.293,165.4584,8767.0
2023-05-09 13:10:00,170.07,170.11,169.89,169.89,4434.0,165.4487,165.4876,165.2735,165.2735,4434.0
2023-05-09 13:20:00,169.91,170.16,169.88,170.06,5809.0,165.293,165.5362,165.2638,165.4389,5809.0
2023-05-09 13:30:00,170.08,170.2,169.98,170.2,9622.0,165.4584,165.5751,165.3611,165.5751,9622.0
2023-05-09 13:40:00,170.2,170.29,170.09,170.28,5940.0,165.5751,165.6627,165.4681,165.653,5940.0
2023-05-09 13:50:00,170.28,171.0,170.28,170.91,26497.0,165.653,166.3534,165.653,166.2658,26497.0
2023-05-09 14:00:00,170.88,170.91,170.58,170.67,12906.0,166.2366,166.2658,165.9448,166.0324,12906.0
2023-05-09 14:10:00,170.65,170.77,170.61,170.67,7159.0,166.0129,166.1296,165.974,166.0324,7159.0
2023-05-09 14:20:00,170.67,170.71,170.57,170.6,10900.0,166.0324,166.0713,165.9351,165.9643,10900.0
2023-05-09 14:30:00,170.66,170.79,170.58,170.58,13118.0,166.0226,166.1491,165.9448,165.9448,13118.0
2023-05-09 14:40:00,170.57,170.64,170.55,170.63,7274.0,165.9351,166.0032,165.9156,165.9934,7274.0
2023-05-09 14:50:00,170.65,170.72,170.29,170.56,9275.0,166.0129,166.081,165.6627,165.9253,9275.0
2023-05-09 15:00:00,170.55,170.77,170.54,170.71,13650.0,165.9156,166.1296,165.9059,166.0713,13650.0
2023-05-09 15:10:00,170.72,170.75,170.5,170.59,13269.0,166.081,166.1102,165.867,165.9545,13269.0
2023-05-09 15:20:00,170.6,170.93,170.59,170.9,13090.0,165.9643,166.2853,165.9545,166.2561,13090.0
2023-05-09 15:30:00,170.9,170.9,170.63,170.75,18920.0,166.2561,166.2561,165.9934,166.1102,18920.0
2023-05-09 15:40:00,170.73,170.88,170.66,170.87,24480.0,166.0907,166.2366,166.0226,166.2269,24480.0
2023-05-09 15:50:00,170.88,170.88,170.6,170.61,87063.0,166.2366,166.2366,165.9643,165.974,87063.0
2023-05-10 09:30:00,171.61,172.21,171.14,171.41,33852.0,166.9468,167.5305,166.4896,166.7522,33852.0
2023-05-10 09:40:00,171.2,171.2,169.24,169.47,20451.0,166.548,166.548,164.6412,164.865,20451.0
2023-05-10 09:50:00,169.59,170.2,169.29,170.2,35525.0,164.9817,165.5751,164.6899,165.5751,35525.0
2023-05-10 10:00:00,170.28,170.7,170.03,170.2,34294.0,165.653,166.0615,165.4097,165.5751,34294.0
2023-05-10 10:10:00,170.44,170.54,169.62,169.8,11412.0,165.8086,165.9059,165.0109,165.186,11412.0
2023-05-10 10:20:00,169.81,170.25,169.67,169.67,7862.0,165.1957,165.6238,165.0595,165.0595,7862.0
2023-05-10 10:30:00,169.59,169.91,169.33,169.45,10616.0,164.9817,165.293,164.7288,164.8455,10616.0
2023-05-10 10:40:00,169.47,169.68,168.88,169.33,8212.0,164.865,165.0693,164.291,164.7288,8212.0
2023-05-10 10:50:00,169.37,169.64,169.06,169.61,12387.0,164.7677,165.0303,164.4661,165.0012,12387.0
2023-05-10 11:00:00,169.65,169.88,169.63,169.78,6649.0,165.0401,165.2638,165.0206,165.1665,6649.0
2023-05-10 11:10:00,169.75,170.04,169.75,170.04,7144.0,165.1374,165.4195,165.1374,165.4195,7144.0
2023-05-10 11:20:00,169.99,170.12,169.76,169.9,5726.0,165.3708,165.4973,165.1471,165.2833,5726.0
2023-05-10 11:30:00,169.85,170.27,169.85,170.16,6419.0,165.2346,165.6432,165.2346,165.5362,6419.0
2023-05-10 11:40:00,170.16,170.37,170.04,170.17,7062.0,165.5362,165.7405,165.4195,165.5459,7062.0
2023-05-10 11:50:00,170.17,170.33,169.49,169.69,22352.0,165.5459,165.7016,164.8844,165.079,22352.0
2023-05-10 12:00:00,169.68,169.8,169.25,169.26,9171.0,165.0693,165.186,164.6509,164.6607,9171.0
2023-05-10 12:10:00,169.26,169.36,169.13,169.14,9659.0,164.6607,164.7579,164.5342,164.5439,9659.0
2023-05-10 12:20:00,169.23,169.34,169.1,169.17,17924.0,164.6315,164.7385,164.505,164.5731,17924.0
2023-05-10 12:30:00,169.26,169.26,168.62,168.76,28557.0,164.6607,164.6607,164.0381,164.1743,28557.0
2023-05-10 12:40:00,168.83,169.01,168.7,168.8,14918.0,164.2424,164.4175,164.1159,164.2132,14918.0
2023-05-10 12:50:00,168.76,168.94,168.61,168.72,8467.0,164.1743,164.3494,164.0283,164.1353,8467.0
2023-05-10 13:00:00,168.7,168.76,168.3,168.38,23645.0,164.1159,164.1743,163.7268,163.8046,23645.0
2023-05-10 13:10:00,168.33,168.33,167.93,167.96,26934.0,163.7559,163.7559,163.3668,163.396,26934.0
2023-05-10 13:20:00,168.04,168.07,167.37,167.54,20698.0,163.4738,163.503,162.822,162.9874,20698.0
2023-05-10 13:30:00,167.46,167.71,167.26,167.26,20188.0,162.9096,163.1528,162.715,162.715,20188.0
2023-05-10 13:40:00,167.28,167.71,167.25,167.69,10079.0,162.7345,163.1528,162.7053,163.1333,10079.0
2023-05-10 13:50:00,167.69,167.92,167.66,167.9,12857.0,163.1333,163.3571,163.1041,163.3376,12857.0
2023-05-10 14:00:00,167.97,168.18,167.94,167.97,11032.0,163.4057,163.61,163.3765,163.4057,11032.0
2023-05-10 14:10:00,168.0,168.25,167.81,168.25,19731.0,163.4349,163.6781,163.2501,163.6781,19731.0
2023-05-10 14:20:00,168.24,168.52,168.12,168.44,19868.0,163.6684,163.9408,163.5516,163.8629,19868.0
2023-05-10 14:30:00,168.44,168.67,168.4,168.4,14898.0,163.8629,164.0867,163.824,163.824,14898.0
2023-05-10 14:40:00,168.43,168.66,168.35,168.6,24139.0,163.8532,164.077,163.7754,164.0186,24139.0
2023-05-10 14:50:00,168.56,168.56,168.27,168.33,14910.0,163.9797,163.9797,163.6976,163.7559,14910.0
2023-05-10 15:00:00,168.33,168.67,168.25,168.62,15776.0,163.7559,164.0867,163.6781,164.0381,15776.0
2023-05-10 15:10:00,168.66,168.66,168.33,168.59,17010.0,164.077,164.077,163.7559,164.0089,17010.0
2023-05-10 15:20:00,168.64,169.22,168.64,169.03,14082.0,164.0575,164.6218,164.0575,164.4369,14082.0
2023-05-10 15:30:00,168.98,169.41,168.88,169.28,25105.0,164.3883,164.8066,164.291,164.6801,25105.0
2023-05-10 15:40:00,169.29,169.42,169.24,169.39,21533.0,164.6899,164.8163,164.6412,164.7871,21533.0
2023-05-10 15:50:00,169.34,169.37,168.83,169.1,108717.0,164.7385,164.7677,164.2424,164.505,108717.0
2023-05-11 09:30:00,167.96,168.42,167.09,167.42,32094.0,163.396,163.8435,162.5496,162.8707,32094.0
2023-05-11 09:40:00,167.41,168.13,167.1,167.34,43405.0,162.8609,163.5614,162.5594,162.7928,43405.0
2023-05-11 09:50:00,167.26,167.84,167.25,167.4,26265.0,162.715,163.2793,162.7053,162.8512,26265.0
2023-05-11 10:00:00,167.39,167.57,167.11,167.24,23401.0,162.8415,163.0166,162.5691,162.6956,23401.0
2023-05-11 10:10:00,167.37,167.96,166.95,167.6,20642.0,162.822,163.396,162.4134,163.0458,20642.0
2023-05-11 10:20:00,167.49,167.91,167.18,167.91,18101.0,162.9388,163.3474,162.6372,163.3474,18101.0
2023-05-11 10:30:00,167.91,167.99,167.61,167.72,17669.0,163.3474,163.4252,163.0555,163.1625,17669.0
2023-05-11 10:40:00,167.7,168.0,167.45,167.88,7274.0,163.1431,163.4349,162.8999,163.3182,7274.0
2023-05-11 10:50:00,167.87,167.91,167.56,167.68,14159.0,163.3084,163.3474,163.0069,163.1236,14159.0
2023-05-11 11:00:00,167.69,167.9,167.55,167.59,14187.0,163.1333,163.3376,162.9971,163.036,14187.0
2023-05-11 11:10:00,167.56,167.85,167.5,167.76,14331.0,163.0069,163.289,162.9485,163.2014,14331.0
2023-05-11 11:20:00,167.79,168.09,167.68,168.08,15137.0,163.2306,163.5225,163.1236,163.5127,15137.0
2023-05-11 11:30:00,168.18,168.46,168.05,168.09,10379.0,163.61,163.8824,163.4835,163.5225,10379.0
2023-05-11 11:40:00,168.04,168.48,168.04,168.37,6550.0,163.4738,163.9019,163.4738,163.7949,6550.0
2023-05-11 11:50:00,168.42,168.6,168.34,168.43,8206.0,163.8435,164.0186,163.7657,163.8532,8206.0
2023-05-11 12:00:00,168.48,168.54,168.05,168.47,5166.0,163.9019,163.9602,163.4835,163.8921,5166.0
2023-05-11 12:10:00,168.41,168.42,168.12,168.37,8163.0,163.8338,163.8435,163.5516,163.7949,8163.0
2023-05-11 12:20:00,168.36,168.56,168.25,168.44,6665.0,163.7851,163.9797,163.6781,163.8629,6665.0
2023-05-11 12:30:00,168.34,168.43,168.18,168.26,7423.0,163.7657,163.8532,163.61,163.6878,7423.0
2023-05-11 12:40:00,168.22,168.47,168.19,168.44,9088.0,163.6489,163.8921,163.6197,163.8629,9088.0
2023-05-11 12:50:00,168.42,168.48,168.2,168.2,6297.0,163.8435,163.9019,163.6295,163.6295,6297.0
2023-05-11 13:00:00,168.21,168.21,167.96,168.12,5447.0,163.6392,163.6392,163.396,163.5516,5447.0
2023-05-11 13:10:00,168.13,168.28,168.03,168.2,4581.0,163.5614,163.7073,163.4641,163.6295,4581.0
2023-05-11 13:20:00,168.23,168.32,167.93,167.95,14953.0,163.6587,163.7462,163.3668,163.3863,14953.0
2023-05-11 13:30:00,167.94,167.98,167.67,167.98,5026.0,163.3765,163.4154,163.1139,163.4154,5026.0
2023-05-11 13:40:00,167.92,167.96,167.22,167.25,20398.0,163.3571,163.396,162.6761,162.7053,20398.0
2023-05-11 13:50:00,167.11,167.6,167.1,167.54,12698.0,162.5691,163.0458,162.5594,162.9874,12698.0
2023-05-11 14:00:00,167.61,167.66,167.4,167.57,9603.0,163.0555,163.1041,162.8512,163.0166,9603.0
2023-05-11 14:10:00,167.61,167.62,167.35,167.37,12261.0,163.0555,163.0652,162.8026,162.822,12261.0
2023-05-11 14:20:00,167.38,167.49,167.26,167.43,13543.0,162.8318,162.9388,162.715,162.8804,13543.0
2023-05-11 14:30:00,167.48,167.63,167.44,167.63,10769.0,162.929,163.075,162.8901,163.075,10769.0
2023-05-11 14:40:00,167.65,168.17,167.65,168.17,15476.0,163.0944,163.6003,163.0944,163.6003,15476.0
2023-05-11 14:50:00,168.05,168.11,167.87,168.04,7327.0,163.4835,163.5419,163.3084,163.4738,7327.0
2023-05-11 15:00:00,168.04,168.08,167.83,168.01,13365.0,163.4738,163.5127,163.2695,163.4446,13365.0
2023-05-11 15:10:00,168.02,168.04,167.76,167.83,21500.0,163.4544,163.4738,163.2014,163.2695,21500.0
2023-05-11 15:20:00,167.83,167.91,167.71,167.87,13538.0,163.2695,163.3474,163.1528,163.3084,13538.0
2023-05-11 15:30:00,167.84,168.05,167.81,167.91,21433.0,163.2793,163.4835,163.2501,163.3474,21433.0
2023-05-11 15:40:00,167.88,168.29,167.8,168.18,26175.0,163.3182,163.717,163.2403,163.61,26175.0
2023-05-11 15:50:00,168.16,168.69,168.13,168.49,86434.0,163.5906,164.1062,163.5614,163.9116,86434.0
2023-05-12 09:30:00,169.78,170.16,169.56,169.86,25609.0,165.1665,165.5362,164.9525,165.2444,25609.0
2023-05-12 09:40:00,169.94,170.29,169.52,169.53,5948.0,165.3222,165.6627,164.9136,164.9233,5948.0
2023-05-12 09:50:00,169.44,170.08,169.44,169.54,12553.0,164.8358,165.4584,164.8358,164.9331,12553.0
2023-05-12 10:00:00,169.42,169.51,169.17,169.25,15085.0,164.8163,164.9039,164.5731,164.6509,15085.0
2023-05-12 10:10:00,169.25,169.59,169.2,169.25,8799.0,164.6509,164.9817,164.6023,164.6509,8799.0
2023-05-12 10:20:00,169.21,169.31,168.77,168.94,21623.0,164.612,164.7093,164.184,164.3494,21623.0
2023-05-12 10:30:00,168.85,169.01,168.5,168.59,34893.0,164.2618,164.4175,163.9213,164.0089,34893.0
2023-05-12 10:40:00,168.57,168.82,168.37,168.53,6828.0,163.9894,164.2326,163.7949,163.9505,6828.0
2023-05-12 10:50:00,168.44,168.44,167.97,168.23,11108.0,163.8629,163.8629,163.4057,163.6587,11108.0
2023-05-12 11:00:00,168.35,168.56,168.26,168.42,6035.0,163.7754,163.9797,163.6878,163.8435,6035.0
2023-05-12 11:10:00,168.5,168.7,168.2,168.2,12460.0,163.9213,164.1159,163.6295,163.6295,12460.0
2023-05-12 11:20:00,168.13,168.3,168.04,168.11,5583.0,163.5614,163.7268,163.4738,163.5419,5583.0
2023-05-12 11:30:00,168.11,168.31,168.07,168.09,8096.0,163.5419,163.7365,163.503,163.5225,8096.0
2023-05-12 11:40:00,168.03,168.2,167.8,168.2,5216.0,163.4641,163.6295,163.2403,163.6295,5216.0
2023-05-12 11:50:00,168.2,168.42,168.1,168.4,3405.0,163.6295,163.8435,163.5322,163.824,3405.0
2023-05-12 12:00:00,168.46,168.56,167.89,167.89,20369.0,163.8824,163.9797,163.3279,163.3279,20369.0
2023-05-12 12:10:00,167.83,167.85,167.67,167.78,6913.0,163.2695,163.289,163.1139,163.2209,6913.0
2023-05-12 12:20:00,167.79,167.79,167.51,167.71,7986.0,163.2306,163.2306,162.9582,163.1528,7986.0
2023-05-12 12:30:00,167.67,167.8,167.3,167.51,7206.0,163.1139,163.2403,162.7539,162.9582,7206.0
2023-05-12 12:40:00,167.66,167.72,167.43,167.44,7151.0,163.1041,163.1625,162.8804,162.8901,7151.0
2023-05-12 12:50:00,167.44,167.61,167.42,167.54,15317.0,162.8901,163.0555,162.8707,162.9874,15317.0
2023-05-12 13:00:00,167.49,167.56,167.32,167.51,7266.0,162.9388,163.0069,162.7734,162.9582,7266.0
2023-05-12 13:10:00,167.55,167.56,167.37,167.42,4680.0,162.9971,163.0069,162.822,162.8707,4680.0
2023-05-12 13:20:00,167.46,167.75,167.46,167.72,5287.0,162.9096,163.1917,162.9096,163.1625,5287.0
2023-05-12 13:30:00,167.67,167.7,167.31,167.42,9100.0,163.1139,163.1431,162.7637,162.8707,9100.0
2023-05-12 13:40:00,167.4,167.51,167.21,167.28,5257.0,162.8512,162.9582,162.6664,162.7345,5257.0
2023-05-12 13:50:00,167.28,167.28,167.0,167.06,8410.0,162.7345,162.7345,162.4621,162.5204,8410.0
2023-05-12 14:00:00,167.06,167.25,166.98,167.11,8395.0,162.5204,162.7053,162.4426,162.5691,8395.0
2023-05-12 14:10:00,167.13,167.21,166.79,166.86,6243.0,162.5885,162.6664,162.2578,162.3259,6243.0
2023-05-12 14:20:00,166.85,167.31,166.71,167.12,13951.0,162.3162,162.7637,162.18,162.5788,13951.0
2023-05-12 14:30:00,167.13,167.2,166.95,167.01,6634.0,162.5885,162.6566,162.4134,162.4718,6634.0
2023-05-12 14:40:00,166.99,167.17,166.82,167.02,12070.0,162.4523,162.6275,162.287,162.4815,12070.0
2023-05-12 14:50:00,167.09,167.29,167.09,167.18,5677.0,162.5496,162.7442,162.5496,162.6372,5677.0
2023-05-12 15:00:00,167.16,167.41,167.02,167.39,4702.0,162.6177,162.8609,162.4815,162.8415,4702.0
2023-05-12 15:10:00,167.4,167.57,167.27,167.57,7136.0,162.8512,163.0166,162.7247,163.0166,7136.0
2023-05-12 15:20:00,167.58,167.7,167.53,167.63,4502.0,163.0263,163.1431,162.9777,163.075,4502.0
2023-05-12 15:30:00,167.77,168.02,167.74,167.97,8951.0,163.2112,163.4544,163.182,163.4057,8951.0
2023-05-12 15:40:00,168.01,168.29,167.92,168.27,18931.0,163.4446,163.717,163.3571,163.6976,18931.0
2023-05-12 15:50:00,168.24,168.76,168.18,168.58,52652.0,163.6684,164.1743,163.61,163.9991,52652.0
2023-05-15 09:30:00,169.04,170.08,168.43,169.45,44230.0,164.4466,165.4584,163.8532,164.8455,44230.0
2023-05-15 09:40:00,169.22,169.4,168.76,169.33,25970.0,164.6218,164.7969,164.1743,164.7288,25970.0
2023-05-15 09:50:00,169.2,169.43,168.91,169.22,9681.0,164.6023,164.826,164.3202,164.6218,9681.0
2023-05-15 10:00:00,169.2,169.27,168.83,169.02,16518.0,164.6023,164.6704,164.2424,164.4272,16518.0
2023-05-15 10:10:00,168.96,169.05,168.62,168.66,17782.0,164.3688,164.4564,164.0381,164.077,17782.0
2023-05-15 10:20:00,168.72,169.01,168.6,168.92,11817.0,164.1353,164.4175,164.0186,164.3299,11817.0
2023-05-15 10:30:00,168.94,169.35,168.94,169.31,10584.0,164.3494,164.7482,164.3494,164.7093,10584.0
2023-05-15 10:40:00,169.3,169.87,169.3,169.87,22247.0,164.6996,165.2541,164.6996,165.2541,22247.0
2023-05-15 10:50:00,169.83,169.95,169.42,169.62,118871.0,165.2152,165.3319,164.8163,165.0109,118871.0
2023-05-15 11:00:00,169.58,170.05,169.36,169.96,26318.0,164.972,165.4292,164.7579,165.3416,26318.0
2023-05-15 11:10:00,169.96,170.09,169.89,170.07,10560.0,165.3416,165.4681,165.2735,165.4487,10560.0
2023-05-15 11:20:00,170.06,170.18,169.96,169.97,5768.0,165.4389,165.5557,165.3416,165.3514,5768.0
2023-05-15 11:30:00,169.96,170.08,169.84,169.9,8616.0,165.3416,165.4584,165.2249,165.2833,8616.0
2023-05-15 11:40:00,169.87,169.91,169.68,169.81,19703.0,165.2541,165.293,165.0693,165.1957,19703.0
2023-05-15 11:50:00,169.87,170.01,169.73,170.01,6714.0,165.2541,165.3903,165.1179,165.3903,6714.0
2023-05-15 12:00:00,170.01,170.11,169.91,170.05,12486.0,165.3903,165.4876,165.293,165.4292,12486.0
2023-05-15 12:10:00,170.04,170.19,169.96,170.16,10315.0,165.4195,165.5654,165.3416,165.5362,10315.0
2023-05-15 12:20:00,170.18,170.28,170.07,170.23,7752.0,165.5557,165.653,165.4487,165.6043,7752.0
2023-05-15 12:30:00,170.14,170.22,170.07,170.07,4260.0,165.5168,165.5946,165.4487,165.4487,4260.0
2023-05-15 12:40:00,170.06,170.42,169.97,170.42,9811.0,165.4389,165.7891,165.3514,165.7891,9811.0
2023-05-15 12:50:00,170.49,170.71,170.3,170.66,6378.0,165.8572,166.0713,165.6724,166.0226,6378.0
2023-05-15 13:00:00,170.7,170.93,170.67,170.84,7817.0,166.0615,166.2853,166.0324,166.1977,7817.0
2023-05-15 13:10:00,170.82,171.02,170.82,170.87,5094.0,166.1783,166.3728,166.1783,166.2269,5094.0
2023-05-15 13:20:00,170.89,170.89,170.45,170.45,13704.0,166.2464,166.2464,165.8183,165.8183,13704.0
2023-05-15 13:30:00,170.45,170.48,170.15,170.18,8571.0,165.8183,165.8475,165.5265,165.5557,8571.0
2023-05-15 13:40:00,170.14,170.14,169.85,169.98,8479.0,165.5168,165.5168,165.2346,165.3611,8479.0
2023-05-15 13:50:00,169.98,170.23,169.95,170.21,11356.0,165.3611,165.6043,165.3319,165.5849,11356.0
2023-05-15 14:00:00,170.26,170.45,170.25,170.37,8862.0,165.6335,165.8183,165.6238,165.7405,8862.0
2023-05-15 14:10:00,170.38,170.41,170.09,170.09,12598.0,165.7502,165.7794,165.4681,165.4681,12598.0
2023-05-15 14:20:00,170.13,170.13,169.87,170.06,11326.0,165.507,165.507,165.2541,165.4389,11326.0
2023-05-15 14:30:00,170.05,170.21,170.01,170.06,7003.0,165.4292,165.5849,165.3903,165.4389,7003.0
2023-05-15 14:40:00,170.11,170.29,170.11,170.13,14241.0,165.4876,165.6627,165.4876,165.507,14241.0
2023-05-15 14:50:00,170.15,170.25,170.06,170.21,9214.0,165.5265,165.6238,165.4389,165.5849,9214.0
2023-05-15 15:00:00,170.24,170.5,170.24,170.37,11326.0,165.614,165.867,165.614,165.7405,11326.0
2023-05-15 15:10:00,170.38,170.51,170.34,170.49,7245.0,165.7502,165.8767,165.7113,165.8572,7245.0
2023-05-15 15:20:00,170.48,170.52,170.3,170.35,9900.0,165.8475,165.8864,165.6724,165.721,9900.0
2023-05-15 15:30:00,170.31,170.46,170.16,170.18,21493.0,165.6821,165.8281,165.5362,165.5557,21493.0
2023-05-15 15:40:00,170.18,170.21,169.9,170.08,35143.0,165.5557,165.5849,165.2833,165.4584,35143.0
2023-05-15 15:50:00,170.06,170.15,169.79,170.02,120630.0,165.4389,165.5265,165.1763,165.4,120630.0
2023-05-16 09:30:00,168.67,168.69,166.53,166.6,81177.0,164.0867,164.1062,162.0048,162.0729,81177.0
2023-05-16 09:40:00,166.72,167.98,166.63,166.95,109870.0,162.1897,163.4154,162.1021,162.4134,109870.0
2023-05-16 09:50:00,166.96,166.99,165.93,166.01,92021.0,162.4232,162.4523,161.4212,161.499,92021.0
2023-05-16 10:00:00,166.03,166.65,165.75,166.21,69891.0,161.5184,162.1216,161.246,161.6935,69891.0
2023-05-16 10:10:00,166.15,166.18,165.61,166.04,29037.0,161.6352,161.6644,161.1098,161.5282,29037.0
2023-05-16 10:20:00,165.92,166.28,165.84,166.21,49147.0,161.4114,161.7616,161.3336,161.6935,49147.0
2023-05-16 10:30:00,166.22,166.56,166.18,166.4,25863.0,161.7033,162.034,161.6644,161.8784,25863.0
2023-05-16 10:40:00,166.4,166.52,166.03,166.08,22355.0,161.8784,161.9951,161.5184,161.5671,22355.0
2023-05-16 10:50:00,166.05,166.28,165.75,165.82,15121.0,161.5379,161.7616,161.246,161.3141,15121.0
2023-05-16 11:00:00,165.72,165.81,165.44,165.56,24995.0,161.2169,161.3044,160.9445,161.0612,24995.0
2023-05-16 11:10:00,165.61,165.71,165.31,165.61,39141.0,161.1098,161.2071,160.818,161.1098,39141.0
2023-05-16 11:20:00,165.69,165.72,165.34,165.64,13449.0,161.1877,161.2169,160.8472,161.139,13449.0
2023-05-16 11:30:00,165.69,165.69,165.24,165.41,14466.0,161.1877,161.1877,160.7499,160.9153,14466.0
2023-05-16 11:40:00,165.53,165.92,165.43,165.92,8169.0,161.032,161.4114,160.9347,161.4114,8169.0
2023-05-16 11:50:00,165.89,166.11,165.76,166.11,10305.0,161.3822,161.5963,161.2558,161.5963,10305.0
2023-05-16 12:00:00,166.15,166.2,165.89,166.0,13600.0,161.6352,161.6838,161.3822,161.4893,13600.0
2023-05-16 12:10:00,166.06,166.34,166.05,166.17,5701.0,161.5476,161.82,161.5379,161.6546,5701.0
2023-05-16 12:20:00,166.17,166.71,166.17,166.67,8160.0,161.6546,162.18,161.6546,162.141,8160.0
2023-05-16 12:30:00,166.64,166.64,166.24,166.42,19458.0,162.1119,162.1119,161.7227,161.8978,19458.0
2023-05-16 12:40:00,166.52,166.71,166.3,166.39,12587.0,161.9951,162.18,161.7811,161.8687,12587.0
2023-05-16 12:50:00,166.38,166.56,166.19,166.51,11434.0,161.8589,162.034,161.6741,161.9854,11434.0
2023-05-16 13:00:00,166.52,166.75,166.46,166.71,18252.0,161.9951,162.2189,161.9368,162.18,18252.0
2023-05-16 13:10:00,166.72,166.87,166.69,166.8,13386.0,162.1897,162.3356,162.1605,162.2675,13386.0
2023-05-16 13:20:00,166.83,166.88,166.62,166.73,19395.0,162.2967,162.3453,162.0924,162.1994,19395.0
2023-05-16 13:30:00,166.72,166.84,166.6,166.83,17871.0,162.1897,162.3064,162.0729,162.2967,17871.0
2023-05-16 13:40:00,166.8,166.87,166.59,166.87,18836.0,162.2675,162.3356,162.0632,162.3356,18836.0
2023-05-16 13:50:00,166.94,167.13,166.91,167.11,19996.0,162.4037,162.5885,162.3745,162.5691,19996.0
2023-05-16 14:00:00,167.11,167.18,166.72,167.03,48359.0,162.5691,162.6372,162.1897,162.4913,48359.0
2023-05-16 14:10:00,167.03,167.1,166.89,167.07,30092.0,162.4913,162.5594,162.3551,162.5302,30092.0
2023-05-16 14:20:00,167.12,167.14,166.95,167.01,22178.0,162.5788,162.5983,162.4134,162.4718,22178.0
2023-05-16 14:30:00,167.04,167.29,166.99,167.28,69205.0,162.501,162.7442,162.4523,162.7345,69205.0
2023-05-16 14:40:00,167.27,167.27,166.79,166.88,14352.0,162.7247,162.7247,162.2578,162.3453,14352.0
2023-05-16 14:50:00,166.92,166.95,166.73,166.94,11927.0,162.3843,162.4134,162.1994,162.4037,11927.0
2023-05-16 15:00:00,166.95,167.04,166.88,166.92,13150.0,162.4134,162.501,162.3453,162.3843,13150.0
2023-05-16 15:10:00,166.87,166.99,166.75,166.82,13515.0,162.3356,162.4523,162.2189,162.287,13515.0
2023-05-16 15:20:00,166.8,167.2,166.76,167.2,11198.0,162.2675,162.6566,162.2286,162.6566,11198.0
2023-05-16 15:30:00,167.18,167.35,167.05,167.13,22116.0,162.6372,162.8026,162.5107,162.5885,22116.0
2023-05-16 15:40:00,167.08,167.16,166.92,167.12,87685.0,162.5399,162.6177,162.3843,162.5788,87685.0
2023-05-16 15:50:00,167.06,167.06,166.4,166.42,121861.0,162.5204,162.5204,161.8784,161.8978,121861.0
2023-05-17 09:30:00,167.29,168.15,167.19,168.0,42276.0,162.7442,163.5808,162.6469,163.4349,42276.0
2023-05-17 09:40:00,168.02,168.38,167.92,168.18,12782.0,163.4544,163.8046,163.3571,163.61,12782.0
2023-05-17 09:50:00,168.08,168.09,167.7,167.74,11092.0,163.5127,163.5225,163.1431,163.182,11092.0
2023-05-17 10:00:00,167.88,168.63,167.87,168.41,15741.0,163.3182,164.0478,163.3084,163.8338,15741.0
2023-05-17 10:10:00,168.36,168.42,167.78,167.81,16699.0,163.7851,163.8435,163.2209,163.2501,16699.0
2023-05-17 10:20:00,167.77,168.0,167.54,167.81,24759.0,163.2112,163.4349,162.9874,163.2501,24759.0
2023-05-17 10:30:00,167.79,168.16,167.77,168.13,12468.0,163.2306,163.5906,163.2112,163.5614,12468.0
2023-05-17 10:40:00,168.08,168.59,167.86,168.59,41988.0,163.5127,164.0089,163.2987,164.0089,41988.0
2023-05-17 10:50:00,168.59,168.75,168.28,168.69,23504.0,164.0089,164.1645,163.7073,164.1062,23504.0
2023-05-17 11:00:00,168.63,168.92,168.46,168.77,10478.0,164.0478,164.3299,163.8824,164.184,10478.0
2023-05-17 11:10:00,168.83,169.1,168.61,168.78,11752.0,164.2424,164.505,164.0283,164.1937,11752.0
2023-05-17 11:20:00,168.84,168.86,168.35,168.63,8745.0,164.2521,164.2715,163.7754,164.0478,8745.0
2023-05-17 11:30:00,168.76,168.76,168.5,168.69,7254.0,164.1743,164.1743,163.9213,164.1062,7254.0
2023-05-17 11:40:00,168.66,168.97,168.62,168.62,10624.0,164.077,164.3785,164.0381,164.0381,10624.0
2023-05-17 11:50:00,168.63,168.95,168.58,168.85,8641.0,164.0478,164.3591,163.9991,164.2618,8641.0
2023-05-17 12:00:00,169.02,169.04,168.88,168.97,7245.0,164.4272,164.4466,164.291,164.3785,7245.0
2023-05-17 12:10:00,169.03,169.27,168.92,169.11,12833.0,164.4369,164.6704,164.3299,164.5147,12833.0
2023-05-17 12:20:00,169.15,169.19,168.88,169.05,36398.0,164.5537,164.5926,164.291,164.4564,36398.0
2023-05-17 12:30:00,169.12,169.3,168.95,169.3,37294.0,164.5245,164.6996,164.3591,164.6996,37294.0
2023-05-17 12:40:00,169.39,169.83,169.18,169.71,20845.0,164.7871,165.2152,164.5828,165.0984,20845.0
2023-05-17 12:50:00,169.55,170.12,169.48,169.93,31878.0,164.9428,165.4973,164.8747,165.3125,31878.0
2023-05-17 13:00:00,170.03,170.63,170.02,170.62,30264.0,165.4097,165.9934,165.4,165.9837,30264.0
2023-05-17 13:10:00,170.58,170.93,170.45,170.84,60035.0,165.9448,166.2853,165.8183,166.1977,60035.0
2023-05-17 13:20:00,170.84,171.04,170.62,170.88,26074.0,166.1977,166.3923,165.9837,166.2366,26074.0
2023-05-17 13:30:00,170.93,170.98,170.51,170.76,9690.0,166.2853,166.3339,165.8767,166.1199,9690.0
2023-05-17 13:40:00,170.77,171.32,170.72,171.17,16929.0,166.1296,166.6647,166.081,166.5188,16929.0
2023-05-17 13:50:00,171.2,171.35,171.04,171.32,22633.0,166.548,166.6939,166.3923,166.6647,22633.0
2023-05-17 14:00:00,171.35,171.38,170.47,170.55,17760.0,166.6939,166.7231,165.8378,165.9156,17760.0
2023-05-17 14:10:00,170.58,170.72,170.39,170.53,15875.0,165.9448,166.081,165.76,165.8962,15875.0
2023-05-17 14:20:00,170.49,170.62,170.4,170.53,7897.0,165.8572,165.9837,165.7697,165.8962,7897.0
2023-05-17 14:30:00,170.6,170.7,170.3,170.62,13670.0,165.9643,166.0615,165.6724,165.9837,13670.0
2023-05-17 14:40:00,170.49,170.84,170.49,170.61,16715.0,165.8572,166.1977,165.8572,165.974,16715.0
2023-05-17 14:50:00,170.67,170.73,170.4,170.4,12016.0,166.0324,166.0907,165.7697,165.7697,12016.0
2023-05-17 15:00:00,170.46,171.25,170.45,171.21,25291.0,165.8281,166.5966,165.8183,166.5577,25291.0
2023-05-17 15:10:00,171.25,171.25,170.94,170.95,21727.0,166.5966,166.5966,166.295,166.3047,21727.0
2023-05-17 15:20:00,170.95,171.0,170.65,170.82,20966.0,166.3047,166.3534,166.0129,166.1783,20966.0
2023-05-17 15:30:00,170.78,171.08,170.78,171.03,55759.0,166.1394,166.4312,166.1394,166.3826,55759.0
2023-05-17 15:40:00,171.02,171.43,170.92,171.41,70370.0,166.3728,166.7717,166.2756,166.7522,70370.0
2023-05-17 15:50:00,171.43,171.46,170.96,171.01,185996.0,166.7717,166.8009,166.3145,166.3631,185996.0
2023-05-18 09:30:00,170.62,171.13,170.39,170.94,53401.0,165.9837,166.4799,165.76,166.295,53401.0
2023-05-18 09:40:00,170.93,171.31,170.89,171.08,20264.0,166.2853,166.655,166.2464,166.4312,20264.0
2023-05-18 09:50:00,170.92,171.49,170.8,171.24,16371.0,166.2756,166.8301,166.1588,166.5869,16371.0
2023-05-18 10:00:00,171.27,171.94,171.27,171.85,21161.0,166.616,167.2678,166.616,167.1803,21161.0
2023-05-18 10:10:00,171.92,173.0,171.77,172.64,47626.0,167.2484,168.299,167.1025,167.9488,47626.0
2023-05-18 10:20:00,172.59,173.23,172.59,173.18,55003.0,167.9002,168.5228,167.9002,168.4741,55003.0
2023-05-18 10:30:00,173.21,174.19,173.09,174.16,45256.0,168.5033,169.4567,168.3866,169.4275,45256.0
2023-05-18 10:40:00,174.16,174.21,173.52,174.04,56473.0,169.4275,169.4762,168.8049,169.3108,56473.0
2023-05-18 10:50:00,173.99,174.19,173.79,174.19,34650.0,169.2621,169.4567,169.0676,169.4567,34650.0
2023-05-18 11:00:00,174.22,174.41,173.99,173.99,30332.0,169.4859,169.6707,169.2621,169.2621,30332.0
2023-05-18 11:10:00,174.0,174.16,173.84,173.97,20815.0,169.2719,169.4275,169.1162,169.2427,20815.0
2023-05-18 11:20:00,173.99,174.06,173.74,174.05,22227.0,169.2621,169.3302,169.0189,169.3205,22227.0
2023-05-18 11:30:00,174.09,174.11,173.91,173.95,39503.0,169.3594,169.3789,169.1843,169.2232,39503.0
2023-05-18 11:40:00,173.91,174.59,173.74,174.43,106318.0,169.1843,169.8458,169.0189,169.6902,106318.0
2023-05-18 11:50:00,174.49,174.51,173.33,173.7,128656.0,169.7486,169.768,168.6201,168.98,128656.0
2023-05-18 12:00:00,173.67,173.68,173.35,173.61,33621.0,168.9508,168.9606,168.6395,168.8925,33621.0
2023-05-18 12:10:00,173.53,174.02,173.46,173.96,74500.0,168.8146,169.2913,168.7465,169.233,74500.0
2023-05-18 12:20:00,173.97,173.97,173.47,173.58,110510.0,169.2427,169.2427,168.7563,168.8633,110510.0
2023-05-18 12:30:00,173.64,173.66,173.17,173.19,43695.0,168.9216,168.9411,168.4644,168.4839,43695.0
2023-05-18 12:40:00,173.19,173.55,173.11,173.39,36383.0,168.4839,168.8341,168.4061,168.6784,36383.0
2023-05-18 12:50:00,173.31,173.48,173.13,173.38,27932.0,168.6006,168.766,168.4255,168.6687,27932.0
2023-05-18 13:00:00,173.45,173.6,173.23,173.32,12420.0,168.7368,168.8827,168.5228,168.6103,12420.0
2023-05-18 13:10:00,173.32,173.83,173.28,173.62,25282.0,168.6103,169.1065,168.5714,168.9022,25282.0
2023-05-18 13:20:00,173.6,173.69,173.19,173.19,42715.0,168.8827,168.9703,168.4839,168.4839,42715.0
2023-05-18 13:30:00,173.26,173.52,172.99,172.99,11044.0,168.552,168.8049,168.2893,168.2893,11044.0
2023-05-18 13:40:00,172.89,173.08,172.56,172.67,16375.0,168.192,168.3769,167.871,167.978,16375.0
2023-05-18 13:50:00,172.63,172.66,172.19,172.36,16519.0,167.9391,167.9683,167.511,167.6764,16519.0
2023-05-18 14:00:00,172.4,172.88,172.4,172.75,16024.0,167.7153,168.1823,167.7153,168.0558,16024.0
2023-05-18 14:10:00,172.8,173.46,172.67,173.28,29871.0,168.1045,168.7465,167.978,168.5714,29871.0
2023-05-18 14:20:00,173.3,173.38,173.13,173.22,24155.0,168.5909,168.6687,168.4255,168.5131,24155.0
2023-05-18 14:30:00,173.27,173.72,173.27,173.65,16284.0,168.5617,168.9995,168.5617,168.9314,16284.0
2023-05-18 14:40:00,173.69,174.07,173.51,174.07,41878.0,168.9703,169.34,168.7952,169.34,41878.0
2023-05-18 14:50:00,174.03,174.05,173.74,173.75,180052.0,169.3011,169.3205,169.0189,169.0287,180052.0
2023-05-18 15:00:00,173.81,174.02,173.6,173.94,40438.0,169.087,169.2913,168.8827,169.2135,40438.0
2023-05-18 15:10:00,173.98,174.39,173.85,174.36,20553.0,169.2524,169.6513,169.1259,169.6221,20553.0
2023-05-18 15:20:00,174.34,174.41,174.18,174.27,17160.0,169.6026,169.6707,169.447,169.5345,17160.0
2023-05-18 15:30:00,174.26,174.37,174.09,174.37,27255.0,169.5248,169.6318,169.3594,169.6318,27255.0
2023-05-18 15:40:00,174.34,174.77,174.26,174.61,43123.0,169.6026,170.0209,169.5248,169.8653,43123.0
2023-05-18 15:50:00,174.63,174.95,174.44,174.62,104332.0,169.8847,170.1961,169.6999,169.875,104332.0
2023-05-19 09:30:00,175.57,177.49,175.49,176.78,106356.0,170.7992,172.667,170.7214,171.9763,106356.0
2023-05-19 09:40:00,176.55,177.08,176.01,176.8,35465.0,171.7526,172.2682,171.2272,171.9958,35465.0
2023-05-19 09:50:00,176.74,177.2,176.31,176.46,55106.0,171.9374,172.3849,171.5191,171.665,55106.0
2023-05-19 10:00:00,176.31,176.53,175.68,175.88,31717.0,171.5191,171.7331,170.9062,171.1008,31717.0
2023-05-19 10:10:00,175.8,175.8,174.73,175.01,17122.0,171.023,171.023,169.982,170.2544,17122.0
2023-05-19 10:20:00,175.01,175.09,174.4,174.74,14676.0,170.2544,170.3322,169.661,169.9918,14676.0
2023-05-19 10:30:00,174.78,174.87,174.63,174.78,17832.0,170.0307,170.1182,169.8847,170.0307,17832.0
2023-05-19 10:40:00,174.74,175.0,174.39,174.45,20092.0,169.9918,170.2447,169.6513,169.7096,20092.0
2023-05-19 10:50:00,174.42,174.59,174.25,174.38,22894.0,169.6805,169.8458,169.5151,169.6415,22894.0
2023-05-19 11:00:00,174.34,174.64,173.59,173.59,51078.0,169.6026,169.8945,168.873,168.873,51078.0
2023-05-19 11:10:00,173.61,173.83,172.98,173.28,23694.0,168.8925,169.1065,168.2796,168.5714,23694.0
2023-05-19 11:20:00,173.28,173.42,172.84,172.92,18783.0,168.5714,168.7076,168.1434,168.2212,18783.0
2023-05-19 11:30:00,172.86,173.01,172.08,172.32,18757.0,168.1628,168.3088,167.404,167.6375,18757.0
2023-05-19 11:40:00,172.38,173.25,172.35,173.25,22589.0,167.6959,168.5422,167.6667,168.5422,22589.0
2023-05-19 11:50:00,173.25,173.47,173.04,173.28,17315.0,168.5422,168.7563,168.338,168.5714,17315.0
2023-05-19 12:00:00,173.19,173.38,173.11,173.22,16643.0,168.4839,168.6687,168.4061,168.5131,16643.0
2023-05-19 12:10:00,173.23,173.43,173.04,173.2,10901.0,168.5228,168.7174,168.338,168.4936,10901.0
2023-05-19 12:20:00,173.29,173.38,173.01,173.08,16594.0,168.5812,168.6687,168.3088,168.3769,16594.0
2023-05-19 12:30:00,173.08,173.08,172.57,172.83,13609.0,168.3769,168.3769,167.8807,168.1337,13609.0
2023-05-19 12:40:00,172.76,173.23,172.73,173.22,27848.0,168.0656,168.5228,168.0364,168.5131,27848.0
2023-05-19 12:50:00,173.21,173.36,173.03,173.03,13127.0,168.5033,168.6493,168.3282,168.3282,13127.0
2023-05-19 13:00:00,172.96,173.22,172.91,172.99,13284.0,168.2601,168.5131,168.2115,168.2893,13284.0
2023-05-19 13:10:00,172.99,173.28,172.8,173.28,13087.0,168.2893,168.5714,168.1045,168.5714,13087.0
2023-05-19 13:20:00,173.27,173.31,173.01,173.27,14237.0,168.5617,168.6006,168.3088,168.5617,14237.0
2023-05-19 13:30:00,173.22,173.32,173.09,173.31,13983.0,168.5131,168.6103,168.3866,168.6006,13983.0
2023-05-19 13:40:00,173.28,173.36,173.1,173.17,6593.0,168.5714,168.6493,168.3963,168.4644,6593.0
2023-05-19 13:50:00,173.08,173.37,173.08,173.21,7856.0,168.3769,168.659,168.3769,168.5033,7856.0
2023-05-19 14:00:00,173.2,173.33,173.08,173.27,11644.0,168.4936,168.6201,168.3769,168.5617,11644.0
2023-05-19 14:10:00,173.21,173.37,172.96,173.37,52117.0,168.5033,168.659,168.2601,168.659,52117.0
2023-05-19 14:20:00,173.39,173.65,173.36,173.38,9173.0,168.6784,168.9314,168.6493,168.6687,9173.0
2023-05-19 14:30:00,173.43,173.63,173.31,173.59,9842.0,168.7174,168.9119,168.6006,168.873,9842.0
2023-05-19 14:40:00,173.62,173.81,173.56,173.71,13443.0,168.9022,169.087,168.8438,168.9897,13443.0
2023-05-19 14:50:00,173.73,174.05,173.73,174.0,15735.0,169.0092,169.3205,169.0092,169.2719,15735.0
2023-05-19 15:00:00,173.98,173.99,173.76,173.8,11506.0,169.2524,169.2621,169.0384,169.0773,11506.0
2023-05-19 15:10:00,173.85,174.02,173.79,173.83,8959.0,169.1259,169.2913,169.0676,169.1065,8959.0
2023-05-19 15:20:00,173.8,173.9,173.62,173.68,11118.0,169.0773,169.1746,168.9022,168.9606,11118.0
2023-05-19 15:30:00,173.66,173.96,173.49,173.91,17091.0,168.9411,169.233,168.7757,169.1843,17091.0
2023-05-19 15:40:00,173.96,174.19,173.96,174.02,21611.0,169.233,169.4567,169.233,169.2913,21611.0
2023-05-19 15:50:00,174.01,174.35,173.84,174.13,87828.0,169.2816,169.6124,169.1162,169.3983,87828.0
2023-05-22 09:30:00,174.21,175.74,174.21,175.72,47627.0,169.4762,170.9646,169.4762,170.9451,47627.0
2023-05-22 09:40:00,175.9,176.13,174.0,174.05,49987.0,171.1202,171.344,169.2719,169.3205,49987.0
2023-05-22 09:50:00,174.17,174.23,173.05,173.49,30338.0,169.4372,169.4956,168.3477,168.7757,30338.0
2023-05-22 10:00:00,173.32,173.32,172.14,172.14,30718.0,168.6103,168.6103,167.4624,167.4624,30718.0
2023-05-22 10:10:00,172.27,173.32,172.27,173.31,13962.0,167.5889,168.6103,167.5889,168.6006,13962.0
2023-05-22 10:20:00,173.3,173.51,172.99,173.36,12194.0,168.5909,168.7952,168.2893,168.6493,12194.0
2023-05-22 10:30:00,173.3,173.49,173.17,173.44,21886.0,168.5909,168.7757,168.4644,168.7271,21886.0
2023-05-22 10:40:00,173.41,173.53,173.15,173.43,7223.0,168.6979,168.8146,168.445,168.7174,7223.0
2023-05-22 10:50:00,173.58,173.91,173.47,173.63,21203.0,168.8633,169.1843,168.7563,168.9119,21203.0
2023-05-22 11:00:00,173.67,174.4,173.67,174.25,10009.0,168.9508,169.661,168.9508,169.5151,10009.0
2023-05-22 11:10:00,174.17,174.17,173.82,174.14,11384.0,169.4372,169.4372,169.0968,169.4081,11384.0
2023-05-22 11:20:00,174.18,174.52,174.12,174.46,28082.0,169.447,169.7777,169.3886,169.7194,28082.0
2023-05-22 11:30:00,174.54,174.63,174.18,174.29,11248.0,169.7972,169.8847,169.447,169.554,11248.0
2023-05-22 11:40:00,174.27,174.57,174.21,174.43,29497.0,169.5345,169.8264,169.4762,169.6902,29497.0
2023-05-22 11:50:00,174.44,174.77,174.39,174.67,8644.0,169.6999,170.0209,169.6513,169.9237,8644.0
2023-05-22 12:00:00,174.76,174.83,174.47,174.52,11696.0,170.0112,170.0793,169.7291,169.7777,11696.0
2023-05-22 12:10:00,174.5,174.71,174.5,174.68,7117.0,169.7583,169.9626,169.7583,169.9334,7117.0
2023-05-22 12:20:00,174.67,174.82,174.49,174.56,10430.0,169.9237,170.0696,169.7486,169.8166,10430.0
2023-05-22 12:30:00,174.58,174.79,174.46,174.63,25424.0,169.8361,170.0404,169.7194,169.8847,25424.0
2023-05-22 12:40:00,174.63,174.63,174.28,174.28,8582.0,169.8847,169.8847,169.5443,169.5443,8582.0
2023-05-22 12:50:00,174.28,174.44,174.25,174.38,10126.0,169.5443,169.6999,169.5151,169.6415,10126.0
2023-05-22 13:00:00,174.44,174.81,174.44,174.68,8141.0,169.6999,170.0599,169.6999,169.9334,8141.0
2023-05-22 13:10:00,174.68,174.73,173.87,174.51,30606.0,169.9334,169.982,169.1454,169.768,30606.0
2023-05-22 13:20:00,174.56,174.78,174.39,174.47,4749.0,169.8166,170.0307,169.6513,169.7291,4749.0
2023-05-22 13:30:00,174.4,174.44,174.17,174.3,8242.0,169.661,169.6999,169.4372,169.5637,8242.0
2023-05-22 13:40:00,174.35,174.45,174.25,174.41,19696.0,169.6124,169.7096,169.5151,169.6707,19696.0
2023-05-22 13:50:00,174.36,174.51,174.26,174.37,6316.0,169.6221,169.768,169.5248,169.6318,6316.0
2023-05-22 14:00:00,174.25,174.39,174.13,174.13,9696.0,169.5151,169.6513,169.3983,169.3983,9696.0
2023-05-22 14:10:00,174.18,174.44,174.08,174.38,8825.0,169.447,169.6999,169.3497,169.6415,8825.0
2023-05-22 14:20:00,174.34,174.64,174.31,174.59,7371.0,169.6026,169.8945,169.5734,169.8458,7371.0
2023-05-22 14:30:00,174.68,174.68,174.18,174.18,23234.0,169.9334,169.9334,169.447,169.447,23234.0
2023-05-22 14:40:00,174.22,174.43,174.17,174.43,7809.0,169.4859,169.6902,169.4372,169.6902,7809.0
2023-05-22 14:50:00,174.44,174.64,174.35,174.47,12074.0,169.6999,169.8945,169.6124,169.7291,12074.0
2023-05-22 15:00:00,174.52,174.66,174.43,174.55,9772.0,169.7777,169.9139,169.6902,169.8069,9772.0
2023-05-22 15:10:00,174.55,174.66,174.35,174.47,8146.0,169.8069,169.9139,169.6124,169.7291,8146.0
2023-05-22 15:20:00,174.47,174.47,174.14,174.29,10209.0,169.7291,169.7291,169.4081,169.554,10209.0
2023-05-22 15:30:00,174.3,174.31,174.11,174.2,14374.0,169.5637,169.5734,169.3789,169.4664,14374.0
2023-05-22 15:40:00,174.19,174.35,174.12,174.15,28392.0,169.4567,169.6124,169.3886,169.4178,28392.0
2023-05-22 15:50:00,174.16,174.35,173.96,174.18,145646.0,169.4275,169.6124,169.233,169.447,145646.0
2023-05-23 09:30:00,172.79,173.36,172.1,172.25,47986.0,168.0947,168.6493,167.4235,167.5694,47986.0
2023-05-23 09:40:00,172.24,172.48,171.66,172.45,38664.0,167.5597,167.7932,166.9955,167.764,38664.0
2023-05-23 09:50:00,172.45,172.89,172.44,172.72,37312.0,167.764,168.192,167.7543,168.0266,37312.0
2023-05-23 10:00:00,172.86,173.09,172.38,172.65,25411.0,168.1628,168.3866,167.6959,167.9585,25411.0
2023-05-23 10:10:00,172.78,172.94,172.52,172.94,42280.0,168.085,168.2407,167.8321,168.2407,42280.0
2023-05-23 10:20:00,172.91,173.32,172.68,173.3,15775.0,168.2115,168.6103,167.9877,168.5909,15775.0
2023-05-23 10:30:00,173.31,173.82,173.28,173.7,19511.0,168.6006,169.0968,168.5714,168.98,19511.0
2023-05-23 10:40:00,173.75,173.75,173.21,173.32,31134.0,169.0287,169.0287,168.5033,168.6103,31134.0
2023-05-23 10:50:00,173.36,173.48,173.2,173.38,40536.0,168.6493,168.766,168.4936,168.6687,40536.0
2023-05-23 11:00:00,173.32,173.79,173.32,173.62,22508.0,168.6103,169.0676,168.6103,168.9022,22508.0
2023-05-23 11:10:00,173.68,173.88,173.6,173.77,20354.0,168.9606,169.1551,168.8827,169.0481,20354.0
2023-05-23 11:20:00,173.83,174.28,173.82,174.28,17375.0,169.1065,169.5443,169.0968,169.5443,17375.0
2023-05-23 11:30:00,174.15,174.22,173.84,174.04,18607.0,169.4178,169.4859,169.1162,169.3108,18607.0
2023-05-23 11:40:00,174.05,174.19,173.77,173.78,14337.0,169.3205,169.4567,169.0481,169.0578,14337.0
2023-05-23 11:50:00,173.82,174.08,173.75,173.78,8408.0,169.0968,169.3497,169.0287,169.0578,8408.0
2023-05-23 12:00:00,173.84,173.96,173.64,173.64,8976.0,169.1162,169.233,168.9216,168.9216,8976.0
2023-05-23 12:10:00,173.6,173.73,173.44,173.53,18346.0,168.8827,169.0092,168.7271,168.8146,18346.0
2023-05-23 12:20:00,173.46,173.6,173.41,173.51,14053.0,168.7465,168.8827,168.6979,168.7952,14053.0
2023-05-23 12:30:00,173.43,173.72,173.43,173.69,27051.0,168.7174,168.9995,168.7174,168.9703,27051.0
2023-05-23 12:40:00,173.64,173.7,173.21,173.31,19363.0,168.9216,168.98,168.5033,168.6006,19363.0
2023-05-23 12:50:00,173.37,173.89,173.35,173.58,33439.0,168.659,169.1649,168.6395,168.8633,33439.0
2023-05-23 13:00:00,173.61,173.85,173.5,173.82,24597.0,168.8925,169.1259,168.7855,169.0968,24597.0
2023-05-23 13:10:00,173.8,173.94,173.44,173.59,37146.0,169.0773,169.2135,168.7271,168.873,37146.0
2023-05-23 13:20:00,173.6,173.74,173.13,173.21,14875.0,168.8827,169.0189,168.4255,168.5033,14875.0
2023-05-23 13:30:00,173.06,173.19,172.81,172.96,20399.0,168.3574,168.4839,168.1142,168.2601,20399.0
2023-05-23 13:40:00,172.95,173.08,172.78,172.9,24934.0,168.2504,168.3769,168.085,168.2018,24934.0
2023-05-23 13:50:00,172.89,172.96,172.76,172.82,18524.0,168.192,168.2601,168.0656,168.1239,18524.0
2023-05-23 14:00:00,172.81,173.03,172.66,172.66,22590.0,168.1142,168.3282,167.9683,167.9683,22590.0
2023-05-23 14:10:00,172.66,172.66,172.01,172.03,19558.0,167.9683,167.9683,167.3359,167.3554,19558.0
2023-05-23 14:20:00,172.06,172.07,171.07,171.64,43802.0,167.3846,167.3943,166.4215,166.976,43802.0
2023-05-23 14:30:00,171.59,171.63,171.16,171.21,19700.0,166.9274,166.9663,166.509,166.5577,19700.0
2023-05-23 14:40:00,171.24,171.33,170.98,171.27,33645.0,166.5869,166.6744,166.3339,166.616,33645.0
2023-05-23 14:50:00,171.28,171.55,171.27,171.5,21743.0,166.6258,166.8884,166.616,166.8398,21743.0
2023-05-23 15:00:00,171.5,171.58,171.25,171.56,28994.0,166.8398,166.9176,166.5966,166.8982,28994.0
2023-05-23 15:10:00,171.57,171.91,171.43,171.45,39694.0,166.9079,167.2387,166.7717,166.7912,39694.0
2023-05-23 15:20:00,171.45,171.92,171.3,171.92,30935.0,166.7912,167.2484,166.6452,167.2484,30935.0
2023-05-23 15:30:00,171.92,171.97,171.76,171.83,28383.0,167.2484,167.297,167.0927,167.1608,28383.0
2023-05-23 15:40:00,171.8,171.94,171.7,171.93,37554.0,167.1316,167.2678,167.0344,167.2581,37554.0
2023-05-23 15:50:00,171.88,171.88,171.34,171.36,185999.0,167.2095,167.2095,166.6841,166.7036,185999.0
2023-05-24 09:30:00,170.28,170.3,168.46,168.57,50848.0,165.653,165.6724,163.8824,163.9894,50848.0
2023-05-24 09:40:00,168.59,168.77,167.82,168.46,64355.0,164.0089,164.184,163.2598,163.8824,64355.0
2023-05-24 09:50:00,168.39,168.52,167.99,168.02,19644.0,163.8143,163.9408,163.4252,163.4544,19644.0
2023-05-24 10:00:00,168.0,168.58,167.9,168.14,23154.0,163.4349,163.9991,163.3376,163.5711,23154.0
2023-05-24 10:10:00,168.2,168.26,167.75,168.15,17243.0,163.6295,163.6878,163.1917,163.5808,17243.0
2023-05-24 10:20:00,168.12,168.16,167.33,167.53,34330.0,163.5516,163.5906,162.7831,162.9777,34330.0
2023-05-24 10:30:00,167.46,168.09,167.43,168.06,42040.0,162.9096,163.5225,162.8804,163.4933,42040.0
2023-05-24 10:40:00,168.12,168.62,167.96,167.96,39866.0,163.5516,164.0381,163.396,163.396,39866.0
2023-05-24 10:50:00,167.97,168.26,167.84,167.84,10214.0,163.4057,163.6878,163.2793,163.2793,10214.0
2023-05-24 11:00:00,167.81,168.17,167.8,168.09,16519.0,163.2501,163.6003,163.2403,163.5225,16519.0
2023-05-24 11:10:00,168.16,168.42,168.09,168.36,47256.0,163.5906,163.8435,163.5225,163.7851,47256.0
2023-05-24 11:20:00,168.41,169.38,168.4,168.9,44129.0,163.8338,164.7774,163.824,164.3104,44129.0
2023-05-24 11:30:00,168.92,168.98,168.34,168.56,41880.0,164.3299,164.3883,163.7657,163.9797,41880.0
2023-05-24 11:40:00,168.61,168.63,168.06,168.27,45145.0,164.0283,164.0478,163.4933,163.6976,45145.0
2023-05-24 11:50:00,168.31,168.66,168.17,168.19,20416.0,163.7365,164.077,163.6003,163.6197,20416.0
2023-05-24 12:00:00,168.24,168.41,167.95,168.02,11199.0,163.6684,163.8338,163.3863,163.4544,11199.0
2023-05-24 12:10:00,168.02,168.02,167.57,167.93,23337.0,163.4544,163.4544,163.0166,163.3668,23337.0
2023-05-24 12:20:00,168.0,168.07,167.84,167.97,38486.0,163.4349,163.503,163.2793,163.4057,38486.0
2023-05-24 12:30:00,167.98,168.19,167.98,168.18,6069.0,163.4154,163.6197,163.4154,163.61,6069.0
2023-05-24 12:40:00,168.19,168.43,168.06,168.14,22438.0,163.6197,163.8532,163.4933,163.5711,22438.0
2023-05-24 12:50:00,168.11,168.26,168.04,168.15,8957.0,163.5419,163.6878,163.4738,163.5808,8957.0
2023-05-24 13:00:00,168.12,168.33,168.03,168.28,37727.0,163.5516,163.7559,163.4641,163.7073,37727.0
2023-05-24 13:10:00,168.28,168.6,168.19,168.28,66154.0,163.7073,164.0186,163.6197,163.7073,66154.0
2023-05-24 13:20:00,168.28,168.48,167.92,168.23,74421.0,163.7073,163.9019,163.3571,163.6587,74421.0
2023-05-24 13:30:00,168.18,168.64,168.18,168.35,7186.0,163.61,164.0575,163.61,163.7754,7186.0
2023-05-24 13:40:00,168.31,168.6,168.15,168.16,15725.0,163.7365,164.0186,163.5808,163.5906,15725.0
2023-05-24 13:50:00,168.24,168.45,168.23,168.36,4373.0,163.6684,163.8727,163.6587,163.7851,4373.0
2023-05-24 14:00:00,168.44,168.55,168.24,168.27,6922.0,163.8629,163.97,163.6684,163.6976,6922.0
2023-05-24 14:10:00,168.24,168.5,168.21,168.34,21592.0,163.6684,163.9213,163.6392,163.7657,21592.0
2023-05-24 14:20:00,168.33,168.33,167.6,167.79,24939.0,163.7559,163.7559,163.0458,163.2306,24939.0
2023-05-24 14:30:00,167.7,168.05,167.59,168.03,6159.0,163.1431,163.4835,163.036,163.4641,6159.0
2023-05-24 14:40:00,168.09,168.21,167.91,168.09,5963.0,163.5225,163.6392,163.3474,163.5225,5963.0
2023-05-24 14:50:00,168.1,168.18,167.62,167.95,11743.0,163.5322,163.61,163.0652,163.3863,11743.0
2023-05-24 15:00:00,168.0,168.11,167.82,168.01,7779.0,163.4349,163.5419,163.2598,163.4446,7779.0
2023-05-24 15:10:00,168.02,168.76,167.97,168.69,10119.0,163.4544,164.1743,163.4057,164.1062,10119.0
2023-05-24 15:20:00,168.77,169.03,168.66,168.71,10859.0,164.184,164.4369,164.077,164.1256,10859.0
2023-05-24 15:30:00,168.73,169.2,168.58,168.77,20737.0,164.1451,164.6023,163.9991,164.184,20737.0
2023-05-24 15:40:00,168.81,168.87,168.55,168.74,32097.0,164.2229,164.2813,163.97,164.1548,32097.0
2023-05-24 15:50:00,168.73,168.73,168.12,168.19,133458.0,164.1451,164.1451,163.5516,163.6197,133458.0
2023-05-25 09:30:00,174.51,174.99,173.4,173.8,316963.0,169.768,170.235,168.6882,169.0773,316963.0
2023-05-25 09:40:00,173.73,174.87,173.4,173.97,79557.0,169.0092,170.1182,168.6882,169.2427,79557.0
2023-05-25 09:50:00,173.81,174.66,173.75,174.33,59760.0,169.087,169.9139,169.0287,169.5929,59760.0
2023-05-25 10:00:00,174.21,174.87,173.86,173.94,89284.0,169.4762,170.1182,169.1357,169.2135,89284.0
2023-05-25 10:10:00,173.86,174.83,173.85,174.53,58251.0,169.1357,170.0793,169.1259,169.7875,58251.0
2023-05-25 10:20:00,174.55,175.48,174.48,175.08,44636.0,169.8069,170.7116,169.7388,170.3225,44636.0
2023-05-25 10:30:00,175.03,175.21,174.49,174.84,82997.0,170.2739,170.449,169.7486,170.089,82997.0
2023-05-25 10:40:00,174.92,175.45,174.81,174.97,36658.0,170.1669,170.6825,170.0599,170.2155,36658.0
2023-05-25 10:50:00,175.0,175.06,174.49,174.75,52515.0,170.2447,170.3031,169.7486,170.0015,52515.0
2023-05-25 11:00:00,174.76,175.02,174.68,174.74,27277.0,170.0112,170.2641,169.9334,169.9918,27277.0
2023-05-25 11:10:00,174.79,174.95,174.0,174.1,34440.0,170.0404,170.1961,169.2719,169.3691,34440.0
2023-05-25 11:20:00,174.08,174.26,173.27,173.34,93374.0,169.3497,169.5248,168.5617,168.6298,93374.0
2023-05-25 11:30:00,173.23,173.42,172.67,173.3,38449.0,168.5228,168.7076,167.978,168.5909,38449.0
2023-05-25 11:40:00,173.25,173.97,173.17,173.87,48575.0,168.5422,169.2427,168.4644,169.1454,48575.0
2023-05-25 11:50:00,173.91,174.34,173.72,174.34,39444.0,169.1843,169.6026,168.9995,169.6026,39444.0
2023-05-25 12:00:00,174.39,174.54,174.17,174.5,35181.0,169.6513,169.7972,169.4372,169.7583,35181.0
2023-05-25 12:10:00,174.63,174.85,174.47,174.59,21738.0,169.8847,170.0988,169.7291,169.8458,21738.0
2023-05-25 12:20:00,174.63,174.82,174.48,174.66,22788.0,169.8847,170.0696,169.7388,169.9139,22788.0
2023-05-25 12:30:00,174.7,174.95,174.58,174.95,30875.0,169.9528,170.1961,169.8361,170.1961,30875.0
2023-05-25 12:40:00,174.98,175.15,174.87,175.13,15471.0,170.2252,170.3906,170.1182,170.3712,15471.0
2023-05-25 12:50:00,175.18,175.47,175.13,175.34,30101.0,170.4198,170.7019,170.3712,170.5755,30101.0
2023-05-25 13:00:00,175.36,175.54,175.11,175.47,24033.0,170.5949,170.77,170.3517,170.7019,24033.0
2023-05-25 13:10:00,175.47,175.68,175.43,175.49,42809.0,170.7019,170.9062,170.663,170.7214,42809.0
2023-05-25 13:20:00,175.48,175.86,175.32,175.81,24846.0,170.7116,171.0813,170.556,171.0327,24846.0
2023-05-25 13:30:00,175.81,176.1,175.71,176.09,20815.0,171.0327,171.3148,170.9354,171.3051,20815.0
2023-05-25 13:40:00,176.09,176.34,175.83,175.97,33690.0,171.3051,171.5483,171.0521,171.1883,33690.0
2023-05-25 13:50:00,175.94,175.95,175.55,175.74,23822.0,171.1591,171.1689,170.7797,170.9646,23822.0
2023-05-25 14:00:00,175.79,176.46,175.58,175.86,47790.0,171.0132,171.665,170.8089,171.0813,47790.0
2023-05-25 14:10:00,175.83,176.45,175.83,176.22,45337.0,171.0521,171.6553,171.0521,171.4315,45337.0
2023-05-25 14:20:00,176.29,176.49,176.02,176.3,22391.0,171.4996,171.6942,171.237,171.5094,22391.0
2023-05-25 14:30:00,176.3,176.34,175.78,175.82,28470.0,171.5094,171.5483,171.0035,171.0424,28470.0
2023-05-25 14:40:00,175.8,176.15,175.77,176.05,34669.0,171.023,171.3634,170.9938,171.2662,34669.0
2023-05-25 14:50:00,176.07,176.29,176.0,176.28,26116.0,171.2856,171.4996,171.2175,171.4899,26116.0
2023-05-25 15:00:00,176.3,176.51,176.12,176.48,24272.0,171.5094,171.7137,171.3343,171.6845,24272.0
2023-05-25 15:10:00,176.5,176.69,176.27,176.37,25789.0,171.7039,171.8888,171.4802,171.5775,25789.0
2023-05-25 15:20:00,176.38,176.83,176.33,176.61,28269.0,171.5872,172.025,171.5386,171.8109,28269.0
2023-05-25 15:30:00,176.63,176.97,176.53,176.75,45700.0,171.8304,172.1612,171.7331,171.9471,45700.0
2023-05-25 15:40:00,176.75,177.3,176.75,177.14,89652.0,171.9471,172.4822,171.9471,172.3265,89652.0
2023-05-25 15:50:00,177.17,177.17,176.88,176.99,286056.0,172.3557,172.3557,172.0736,172.1806,286056.0
2023-05-26 09:30:00,177.98,182.48,177.58,179.28,274370.0,173.1437,177.5214,172.7546,174.4084,274370.0
2023-05-26 09:40:00,179.39,180.62,179.2,180.11,75102.0,174.5154,175.712,174.3306,175.2158,75102.0
2023-05-26 09:50:00,180.16,180.36,179.64,179.73,92529.0,175.2645,175.459,174.7586,174.8462,92529.0
2023-05-26 10:00:00,179.74,180.66,179.28,180.65,62780.0,174.8559,175.7509,174.4084,175.7412,62780.0
2023-05-26 10:10:00,180.52,181.41,180.38,181.35,51305.0,175.6147,176.4805,175.4785,176.4221,51305.0
2023-05-26 10:20:00,181.35,181.92,181.26,181.79,107571.0,176.4221,176.9767,176.3346,176.8502,107571.0
2023-05-26 10:30:00,181.85,181.91,181.38,181.91,120887.0,176.9086,176.9669,176.4513,176.9669,120887.0
2023-05-26 10:40:00,181.86,182.37,181.45,182.29,55159.0,176.9183,177.4144,176.5194,177.3366,55159.0
2023-05-26 10:50:00,182.34,182.39,181.87,181.96,47785.0,177.3852,177.4339,176.928,177.0156,47785.0
2023-05-26 11:00:00,181.92,182.37,181.88,182.18,62979.0,176.9767,177.4144,176.9377,177.2296,62979.0
2023-05-26 11:10:00,182.18,182.32,180.77,180.83,115531.0,177.2296,177.3658,175.8579,175.9163,115531.0
2023-05-26 11:20:00,180.89,181.19,180.26,180.96,77034.0,175.9746,176.2665,175.3618,176.0427,77034.0
2023-05-26 11:30:00,180.96,181.12,180.53,181.12,40800.0,176.0427,176.1984,175.6244,176.1984,40800.0
2023-05-26 11:40:00,181.16,181.5,181.12,181.25,43012.0,176.2373,176.5681,176.1984,176.3249,43012.0
2023-05-26 11:50:00,181.24,181.49,180.99,181.36,50385.0,176.3151,176.5583,176.0719,176.4319,50385.0
2023-05-26 12:00:00,181.33,181.63,181.24,181.39,31401.0,176.4027,176.6945,176.3151,176.4611,31401.0
2023-05-26 12:10:00,181.44,181.61,181.25,181.55,42979.0,176.5097,176.6751,176.3249,176.6167,42979.0
2023-05-26 12:20:00,181.58,182.05,181.58,181.97,28592.0,176.6459,177.1031,176.6459,177.0253,28592.0
2023-05-26 12:30:00,181.97,182.17,181.84,181.93,21160.0,177.0253,177.2199,176.8988,176.9864,21160.0
2023-05-26 12:40:00,181.92,182.17,181.78,181.88,28699.0,176.9767,177.2199,176.8405,176.9377,28699.0
2023-05-26 12:50:00,181.91,182.11,181.88,182.06,31424.0,176.9669,177.1615,176.9377,177.1129,31424.0
2023-05-26 13:00:00,182.1,182.69,182.08,182.69,49476.0,177.1518,177.7257,177.1323,177.7257,49476.0
2023-05-26 13:10:00,182.65,182.9,182.34,182.39,36146.0,177.6868,177.93,177.3852,177.4339,36146.0
2023-05-26 13:20:00,182.43,182.53,182.26,182.49,29085.0,177.4728,177.5701,177.3074,177.5312,29085.0
2023-05-26 13:30:00,182.48,182.54,182.08,182.23,38527.0,177.5214,177.5798,177.1323,177.2782,38527.0
2023-05-26 13:40:00,182.27,182.28,181.87,181.92,46986.0,177.3171,177.3269,176.928,176.9767,46986.0
2023-05-26 13:50:00,181.95,182.12,181.7,181.89,62264.0,177.0058,177.1712,176.7626,176.9475,62264.0
2023-05-26 14:00:00,181.88,182.22,181.88,182.16,41343.0,176.9377,177.2685,176.9377,177.2101,41343.0
2023-05-26 14:10:00,182.22,182.6,182.21,182.4,54847.0,177.2685,177.6382,177.2588,177.4436,54847.0
2023-05-26 14:20:00,182.34,182.53,182.25,182.47,47543.0,177.3852,177.5701,177.2977,177.5117,47543.0
2023-05-26 14:30:00,182.42,183.19,182.42,183.13,39550.0,177.4631,178.2121,177.4631,178.1538,39550.0
2023-05-26 14:40:00,183.12,183.17,182.86,183.13,46870.0,178.144,178.1927,177.8911,178.1538,46870.0
2023-05-26 14:50:00,183.13,183.57,183.05,183.54,51090.0,178.1538,178.5818,178.0759,178.5526,51090.0
2023-05-26 15:00:00,183.54,183.75,183.19,183.27,43985.0,178.5526,178.7569,178.2121,178.29,43985.0
2023-05-26 15:10:00,183.29,183.36,182.9,182.9,23676.0,178.3094,178.3775,177.93,177.93,23676.0
2023-05-26 15:20:00,182.91,183.28,182.84,182.89,52004.0,177.9398,178.2997,177.8717,177.9203,52004.0
2023-05-26 15:30:00,182.9,183.03,182.3,182.52,79834.0,177.93,178.0565,177.3463,177.5604,79834.0
2023-05-26 15:40:00,182.55,182.64,182.38,182.44,78460.0,177.5895,177.6771,177.4242,177.4825,78460.0
2023-05-26 15:50:00,182.51,182.9,182.22,182.54,250187.0,177.5506,177.93,177.2685,177.5798,250187.0
2023-05-30 09:30:00,183.51,184.97,183.18,183.34,112920.0,178.5234,179.9438,178.2024,178.3581,112920.0
2023-05-30 09:40:00,183.18,183.18,182.1,183.04,56934.0,178.2024,178.2024,177.1518,178.0662,56934.0
2023-05-30 09:50:00,183.25,183.32,182.61,182.88,39536.0,178.2705,178.3386,177.6479,177.9106,39536.0
2023-05-30 10:00:00,182.95,182.97,181.16,181.24,89851.0,177.9787,177.9981,176.2373,176.3151,89851.0
2023-05-30 10:10:00,181.18,182.97,180.97,182.96,33123.0,176.2568,177.9981,176.0525,177.9884,33123.0
2023-05-30 10:20:00,183.07,183.25,182.54,182.69,58081.0,178.0954,178.2705,177.5798,177.7257,58081.0
2023-05-30 10:30:00,182.7,183.05,182.26,182.8,24268.0,177.7355,178.0759,177.3074,177.8327,24268.0
2023-05-30 10:40:00,182.8,183.0,182.19,182.46,17149.0,177.8327,178.0273,177.2393,177.502,17149.0
2023-05-30 10:50:00,182.49,182.59,182.11,182.24,12089.0,177.5312,177.6284,177.1615,177.288,12089.0
2023-05-30 11:00:00,182.27,182.36,181.75,181.75,13790.0,177.3171,177.4047,176.8113,176.8113,13790.0
2023-05-30 11:10:00,181.73,181.74,181.33,181.37,13286.0,176.7918,176.8015,176.4027,176.4416,13286.0
2023-05-30 11:20:00,181.24,181.3,180.87,181.1,42977.0,176.3151,176.3735,175.9552,176.1789,42977.0
2023-05-30 11:30:00,181.12,181.72,181.01,181.7,26099.0,176.1984,176.7821,176.0914,176.7626,26099.0
2023-05-30 11:40:00,181.73,182.03,181.59,182.0,24138.0,176.7918,177.0837,176.6556,177.0545,24138.0
2023-05-30 11:50:00,181.98,182.5,181.89,182.5,34475.0,177.035,177.5409,176.9475,177.5409,34475.0
2023-05-30 12:00:00,182.5,182.65,181.93,182.18,46474.0,177.5409,177.6868,176.9864,177.2296,46474.0
2023-05-30 12:10:00,182.27,182.7,182.27,182.7,15263.0,177.3171,177.7355,177.3171,177.7355,15263.0
2023-05-30 12:20:00,182.71,182.75,182.5,182.5,24590.0,177.7452,177.7841,177.5409,177.5409,24590.0
2023-05-30 12:30:00,182.46,182.46,181.6,181.6,23231.0,177.502,177.502,176.6653,176.6653,23231.0
2023-05-30 12:40:00,181.55,182.04,181.55,181.74,19018.0,176.6167,177.0934,176.6167,176.8015,19018.0
2023-05-30 12:50:00,181.79,181.94,181.54,181.75,11833.0,176.8502,176.9961,176.607,176.8113,11833.0
2023-05-30 13:00:00,181.79,181.85,181.46,181.52,21226.0,176.8502,176.9086,176.5292,176.5875,21226.0
2023-05-30 13:10:00,181.5,181.66,181.39,181.54,13296.0,176.5681,176.7237,176.4611,176.607,13296.0
2023-05-30 13:20:00,181.56,181.65,180.97,181.01,13916.0,176.6264,176.714,176.0525,176.0914,13916.0
2023-05-30 13:30:00,181.0,181.16,180.7,180.83,22549.0,176.0817,176.2373,175.7898,175.9163,22549.0
2023-05-30 13:40:00,180.83,181.18,180.83,180.85,19219.0,175.9163,176.2568,175.9163,175.9357,19219.0
2023-05-30 13:50:00,180.85,180.99,180.59,180.59,16108.0,175.9357,176.0719,175.6828,175.6828,16108.0
2023-05-30 14:00:00,180.6,180.67,180.41,180.61,25896.0,175.6925,175.7606,175.5077,175.7023,25896.0
2023-05-30 14:10:00,180.59,181.28,180.57,181.28,32074.0,175.6828,176.354,175.6633,176.354,32074.0
2023-05-30 14:20:00,181.29,181.78,181.21,181.65,19111.0,176.3638,176.8405,176.2859,176.714,19111.0
2023-05-30 14:30:00,181.66,181.98,181.66,181.76,16360.0,176.7237,177.035,176.7237,176.821,16360.0
2023-05-30 14:40:00,181.77,181.88,181.56,181.68,18574.0,176.8307,176.9377,176.6264,176.7432,18574.0
2023-05-30 14:50:00,181.57,181.97,181.47,181.72,43561.0,176.6362,177.0253,176.5389,176.7821,43561.0
2023-05-30 15:00:00,181.75,181.88,181.58,181.88,37145.0,176.8113,176.9377,176.6459,176.9377,37145.0
2023-05-30 15:10:00,181.86,182.0,181.69,181.77,26062.0,176.9183,177.0545,176.7529,176.8307,26062.0
2023-05-30 15:20:00,181.71,181.75,181.5,181.59,14717.0,176.7724,176.8113,176.5681,176.6556,14717.0
2023-05-30 15:30:00,181.63,181.79,181.62,181.74,26580.0,176.6945,176.8502,176.6848,176.8015,26580.0
2023-05-30 15:40:00,181.73,181.87,181.53,181.73,36780.0,176.7918,176.928,176.5973,176.7918,36780.0
2023-05-30 15:50:00,181.71,181.9,181.28,181.81,177440.0,176.7724,176.9572,176.354,176.8696,177440.0
2023-05-31 09:30:00,181.09,181.69,180.31,180.66,46688.0,176.1692,176.7529,175.4104,175.7509,46688.0
2023-05-31 09:40:00,180.72,180.95,179.11,179.33,19880.0,175.8093,176.033,174.243,174.457,19880.0
2023-05-31 09:50:00,179.29,179.6,178.51,178.86,27192.0,174.4181,174.7197,173.6593,173.9998,27192.0
2023-05-31 10:00:00,178.9,179.16,178.37,179.13,71885.0,174.0387,174.2917,173.5231,174.2625,71885.0
2023-05-31 10:10:00,179.17,179.17,178.58,178.83,26472.0,174.3014,174.3014,173.7274,173.9706,26472.0
2023-05-31 10:20:00,178.96,178.99,178.39,178.4,9954.0,174.0971,174.1263,173.5426,173.5523,9954.0
2023-05-31 10:30:00,178.24,178.25,177.64,177.84,13738.0,173.3967,173.4064,172.813,173.0075,13738.0
2023-05-31 10:40:00,177.88,178.33,177.85,177.96,12739.0,173.0464,173.4842,173.0172,173.1243,12739.0
2023-05-31 10:50:00,177.86,177.88,177.43,177.47,12934.0,173.027,173.0464,172.6087,172.6476,12934.0
2023-05-31 11:00:00,177.49,177.63,177.0,177.01,19110.0,172.667,172.8032,172.1903,172.2001,19110.0
2023-05-31 11:10:00,177.0,177.22,176.64,177.22,17626.0,172.1903,172.4044,171.8401,172.4044,17626.0
2023-05-31 11:20:00,177.24,177.59,177.16,177.17,13949.0,172.4238,172.7643,172.346,172.3557,13949.0
2023-05-31 11:30:00,177.35,177.37,176.98,176.98,8196.0,172.5308,172.5503,172.1709,172.1709,8196.0
2023-05-31 11:40:00,176.93,177.09,176.78,176.93,13914.0,172.1222,172.2779,171.9763,172.1222,13914.0
2023-05-31 11:50:00,177.01,177.18,176.85,176.88,11852.0,172.2001,172.3655,172.0444,172.0736,11852.0
2023-05-31 12:00:00,176.9,177.14,176.85,176.97,13868.0,172.0931,172.3265,172.0444,172.1612,13868.0
2023-05-31 12:10:00,177.03,177.21,176.84,177.04,9341.0,172.2195,172.3946,172.0347,172.2293,9341.0
2023-05-31 12:20:00,177.03,177.31,176.99,177.18,13411.0,172.2195,172.4919,172.1806,172.3655,13411.0
2023-05-31 12:30:00,177.28,177.34,177.0,177.21,9498.0,172.4627,172.5211,172.1903,172.3946,9498.0
2023-05-31 12:40:00,177.25,177.97,177.23,177.87,21081.0,172.4336,173.134,172.4141,173.0367,21081.0
2023-05-31 12:50:00,177.86,177.95,177.42,177.91,27516.0,173.027,173.1145,172.5989,173.0756,27516.0
2023-05-31 13:00:00,177.93,178.06,177.82,178.05,5522.0,173.0951,173.2215,172.9881,173.2118,5522.0
2023-05-31 13:10:00,178.08,178.14,177.7,177.74,9726.0,173.241,173.2994,172.8713,172.9102,9726.0
2023-05-31 13:20:00,177.78,177.85,177.46,177.84,17546.0,172.9492,173.0172,172.6378,173.0075,17546.0
2023-05-31 13:30:00,177.88,177.97,177.52,177.7,12283.0,173.0464,173.134,172.6962,172.8713,12283.0
2023-05-31 13:40:00,177.8,177.96,177.52,177.53,9094.0,172.9686,173.1243,172.6962,172.7059,9094.0
2023-05-31 13:50:00,177.63,177.96,177.63,177.84,9162.0,172.8032,173.1243,172.8032,173.0075,9162.0
2023-05-31 14:00:00,177.89,177.93,177.49,177.92,12525.0,173.0562,173.0951,172.667,173.0853,12525.0
2023-05-31 14:10:00,177.88,177.93,177.5,177.64,16287.0,173.0464,173.0951,172.6768,172.813,16287.0
2023-05-31 14:20:00,177.58,177.58,177.24,177.42,13687.0,172.7546,172.7546,172.4238,172.5989,13687.0
2023-05-31 14:30:00,177.39,177.52,177.05,177.18,12870.0,172.5697,172.6962,172.239,172.3655,12870.0
2023-05-31 14:40:00,177.2,177.28,177.06,177.19,18874.0,172.3849,172.4627,172.2487,172.3752,18874.0
2023-05-31 14:50:00,177.19,177.24,176.65,176.67,30055.0,172.3752,172.4238,171.8499,171.8693,30055.0
2023-05-31 15:00:00,176.72,176.83,176.33,176.37,26485.0,171.918,172.025,171.5386,171.5775,26485.0
2023-05-31 15:10:00,176.39,176.54,176.27,176.36,45556.0,171.5969,171.7428,171.4802,171.5677,45556.0
2023-05-31 15:20:00,176.35,176.59,176.29,176.51,28497.0,171.558,171.7915,171.4996,171.7137,28497.0
2023-05-31 15:30:00,176.52,176.65,176.37,176.65,37951.0,171.7234,171.8499,171.5775,171.8499,37951.0
2023-05-31 15:40:00,176.65,176.91,176.49,176.6,58853.0,171.8499,172.1028,171.6942,171.8012,58853.0
2023-05-31 15:50:00,176.58,176.58,175.51,175.88,351118.0,171.7818,171.7818,170.7408,171.1008,351118.0
2023-06-01 09:30:00,176.51,177.52,175.38,176.86,99847.0,171.7137,172.6962,170.6144,172.0542,99847.0
2023-06-01 09:40:00,176.86,176.94,175.29,175.47,52676.0,172.0542,172.132,170.5268,170.7019,52676.0
2023-06-01 09:50:00,175.51,176.15,175.51,176.15,20747.0,170.7408,171.3634,170.7408,171.3634,20747.0
2023-06-01 10:00:00,176.26,177.34,176.14,177.25,37959.0,171.4705,172.5211,171.3537,172.4336,37959.0
2023-06-01 10:10:00,177.31,177.82,177.18,177.59,57904.0,172.4919,172.9881,172.3655,172.7643,57904.0
2023-06-01 10:20:00,177.61,177.94,177.11,177.64,34296.0,172.7838,173.1048,172.2974,172.813,34296.0
2023-06-01 10:30:00,177.53,178.15,177.34,177.62,64050.0,172.7059,173.3091,172.5211,172.7935,64050.0
2023-06-01 10:40:00,177.51,178.21,177.45,177.95,53138.0,172.6865,173.3675,172.6281,173.1145,53138.0
2023-06-01 10:50:00,177.89,178.16,177.83,178.08,25320.0,173.0562,173.3188,172.9978,173.241,25320.0
2023-06-01 11:00:00,178.1,178.7,178.02,178.42,32447.0,173.2605,173.8442,173.1826,173.5718,32447.0
2023-06-01 11:10:00,178.35,178.37,177.9,177.99,29295.0,173.5037,173.5231,173.0659,173.1534,29295.0
2023-06-01 11:20:00,178.03,178.39,177.87,178.39,23474.0,173.1924,173.5426,173.0367,173.5426,23474.0
2023-06-01 11:30:00,178.42,178.83,178.32,178.81,38687.0,173.5718,173.9706,173.4745,173.9512,38687.0
2023-06-01 11:40:00,178.81,178.97,178.54,178.94,26178.0,173.9512,174.1068,173.6885,174.0776,26178.0
2023-06-01 11:50:00,178.91,178.95,178.57,178.57,8511.0,174.0484,174.0874,173.7177,173.7177,8511.0
2023-06-01 12:00:00,178.57,178.99,178.48,178.95,16349.0,173.7177,174.1263,173.6301,174.0874,16349.0
2023-06-01 12:10:00,178.95,178.97,178.66,178.9,19519.0,174.0874,174.1068,173.8052,174.0387,19519.0
2023-06-01 12:20:00,178.94,179.01,178.76,178.93,8998.0,174.0776,174.1457,173.9025,174.0679,8998.0
2023-06-01 12:30:00,178.93,178.93,178.48,178.78,11561.0,174.0679,174.0679,173.6301,173.922,11561.0
2023-06-01 12:40:00,178.75,178.97,178.64,178.77,27976.0,173.8928,174.1068,173.7858,173.9122,27976.0
2023-06-01 12:50:00,178.87,178.87,178.52,178.75,4880.0,174.0095,174.0095,173.669,173.8928,4880.0
2023-06-01 13:00:00,178.79,179.04,178.72,178.92,23347.0,173.9317,174.1749,173.8636,174.0582,23347.0
2023-06-01 13:10:00,178.85,179.2,178.82,179.08,7723.0,173.9901,174.3306,173.9609,174.2138,7723.0
2023-06-01 13:20:00,179.08,179.25,178.89,179.0,13873.0,174.2138,174.3792,174.029,174.136,13873.0
2023-06-01 13:30:00,178.96,179.24,178.96,179.24,20101.0,174.0971,174.3695,174.0971,174.3695,20101.0
2023-06-01 13:40:00,179.22,179.82,179.09,179.78,28076.0,174.35,174.9337,174.2236,174.8948,28076.0
2023-06-01 13:50:00,179.81,180.02,179.57,179.72,42001.0,174.924,175.1283,174.6905,174.8364,42001.0
2023-06-01 14:00:00,179.72,179.72,179.32,179.39,14548.0,174.8364,174.8364,174.4473,174.5154,14548.0
2023-06-01 14:10:00,179.38,179.47,179.14,179.19,6983.0,174.5057,174.5932,174.2722,174.3208,6983.0
2023-06-01 14:20:00,179.2,179.27,179.08,179.16,31782.0,174.3306,174.3987,174.2138,174.2917,31782.0
2023-06-01 14:30:00,179.17,179.26,178.95,178.98,18720.0,174.3014,174.3889,174.0874,174.1165,18720.0
2023-06-01 14:40:00,178.96,178.97,178.69,178.72,20275.0,174.0971,174.1068,173.8344,173.8636,20275.0
2023-06-01 14:50:00,178.72,178.85,178.63,178.84,13931.0,173.8636,173.9901,173.7761,173.9803,13931.0
2023-06-01 15:00:00,178.83,179.07,178.75,179.07,7166.0,173.9706,174.2041,173.8928,174.2041,7166.0
2023-06-01 15:10:00,179.03,179.19,178.89,178.89,9193.0,174.1652,174.3208,174.029,174.029,9193.0
2023-06-01 15:20:00,178.85,179.0,178.68,178.68,24308.0,173.9901,174.136,173.8247,173.8247,24308.0
2023-06-01 15:30:00,178.73,178.73,178.18,178.21,36438.0,173.8733,173.8733,173.3383,173.3675,36438.0
2023-06-01 15:40:00,178.17,178.76,178.07,178.76,30800.0,173.3286,173.9025,173.2313,173.9025,30800.0
2023-06-01 15:50:00,178.73,179.09,178.57,179.02,156753.0,173.8733,174.2236,173.7177,174.1555,156753.0
2023-06-02 09:30:00,181.41,183.15,181.3,182.37,53309.0,176.4805,178.1732,176.3735,177.4144,53309.0
2023-06-02 09:40:00,182.38,183.3,182.18,183.05,39356.0,177.4242,178.3192,177.2296,178.0759,39356.0
2023-06-02 09:50:00,183.28,183.5,182.72,182.82,32103.0,178.2997,178.5137,177.7549,177.8522,32103.0
2023-06-02 10:00:00,182.79,183.79,182.34,183.59,46563.0,177.823,178.7958,177.3852,178.6013,46563.0
2023-06-02 10:10:00,183.57,184.1,183.3,183.5,51940.0,178.5818,179.0974,178.3192,178.5137,51940.0
2023-06-02 10:20:00,183.51,183.95,183.32,183.95,42599.0,178.5234,178.9515,178.3386,178.9515,42599.0
2023-06-02 10:30:00,183.9,184.05,183.65,183.98,41863.0,178.9029,179.0488,178.6596,178.9807,41863.0
2023-06-02 10:40:00,183.98,184.68,183.93,184.61,37158.0,178.9807,179.6617,178.932,179.5936,37158.0
2023-06-02 10:50:00,184.55,184.55,184.2,184.4,28152.0,179.5352,179.5352,179.1947,179.3893,28152.0
2023-06-02 11:00:00,184.42,185.39,184.42,185.37,54699.0,179.4087,180.3524,179.4087,180.3329,54699.0
2023-06-02 11:10:00,185.39,185.62,185.23,185.44,45336.0,180.3524,180.5761,180.1967,180.401,45336.0
2023-06-02 11:20:00,185.44,185.44,184.98,185.36,41122.0,180.401,180.401,179.9535,180.3232,41122.0
2023-06-02 11:30:00,185.37,185.5,184.82,184.84,28628.0,180.3329,180.4594,179.7979,179.8173,28628.0
2023-06-02 11:40:00,184.77,184.91,184.34,184.39,16631.0,179.7492,179.8854,179.3309,179.3795,16631.0
2023-06-02 11:50:00,184.44,184.86,184.44,184.86,28420.0,179.4282,179.8368,179.4282,179.8368,28420.0
2023-06-02 12:00:00,184.9,185.11,184.64,184.82,32848.0,179.8757,180.08,179.6227,179.7979,32848.0
2023-06-02 12:10:00,184.91,185.32,184.91,185.3,20865.0,179.8854,180.2843,179.8854,180.2648,20865.0
2023-06-02 12:20:00,185.26,185.63,185.23,185.52,33159.0,180.2259,180.5858,180.1967,180.4788,33159.0
2023-06-02 12:30:00,185.54,185.65,185.32,185.32,16583.0,180.4983,180.6053,180.2843,180.2843,16583.0
2023-06-02 12:40:00,185.36,185.83,185.3,185.75,16214.0,180.3232,180.7804,180.2648,180.7026,16214.0
2023-06-02 12:50:00,185.75,185.95,185.59,185.92,18361.0,180.7026,180.8971,180.5469,180.868,18361.0
2023-06-02 13:00:00,185.95,185.95,185.81,185.87,19397.0,180.8971,180.8971,180.761,180.8193,19397.0
2023-06-02 13:10:00,185.82,186.38,185.71,186.25,32034.0,180.7707,181.3155,180.6637,181.189,32034.0
2023-06-02 13:20:00,186.28,186.49,186.19,186.24,14227.0,181.2182,181.4225,181.1306,181.1793,14227.0
2023-06-02 13:30:00,186.24,186.28,185.79,185.92,41295.0,181.1793,181.2182,180.7415,180.868,41295.0
2023-06-02 13:40:00,185.9,186.11,185.68,185.9,47998.0,180.8485,181.0528,180.6345,180.8485,47998.0
2023-06-02 13:50:00,185.9,186.39,185.84,186.06,38108.0,180.8485,181.3252,180.7901,181.0042,38108.0
2023-06-02 14:00:00,185.98,186.34,185.9,186.25,46140.0,180.9263,181.2765,180.8485,181.189,46140.0
2023-06-02 14:10:00,186.24,186.4,186.13,186.38,30109.0,181.1793,181.3349,181.0723,181.3155,30109.0
2023-06-02 14:20:00,186.33,186.58,186.12,186.15,28758.0,181.2668,181.51,181.0625,181.0917,28758.0
2023-06-02 14:30:00,186.11,186.67,186.07,186.62,22817.0,181.0528,181.5976,181.0139,181.5489,22817.0
2023-06-02 14:40:00,186.61,186.65,186.26,186.3,25962.0,181.5392,181.5781,181.1987,181.2376,25962.0
2023-06-02 14:50:00,186.26,186.83,186.14,186.81,41564.0,181.1987,181.7532,181.082,181.7338,41564.0
2023-06-02 15:00:00,186.85,187.26,186.84,187.05,37499.0,181.7727,182.1715,181.763,181.9673,37499.0
2023-06-02 15:10:00,187.05,187.38,187.0,187.19,34395.0,181.9673,182.2883,181.9186,182.1035,34395.0
2023-06-02 15:20:00,187.19,187.19,186.84,186.94,40935.0,182.1035,182.1035,181.763,181.8602,40935.0
2023-06-02 15:30:00,186.97,187.12,186.84,186.87,50741.0,181.8894,182.0354,181.763,181.7921,50741.0
2023-06-02 15:40:00,186.9,187.23,186.7,186.75,87751.0,181.8213,182.1424,181.6268,181.6754,87751.0
2023-06-02 15:50:00,186.75,187.1,186.41,186.48,279182.0,181.6754,182.0159,181.3446,181.4127,279182.0
2023-06-05 09:30:00,186.38,186.68,185.47,185.59,37513.0,181.3155,181.6073,180.4302,180.5469,37513.0
2023-06-05 09:40:00,185.68,186.02,185.16,185.36,25324.0,180.6345,180.9652,180.1286,180.3232,25324.0
2023-06-05 09:50:00,185.3,185.6,184.03,184.03,10299.0,180.2648,180.5567,179.0293,179.0293,10299.0
2023-06-05 10:00:00,184.28,185.5,183.96,184.16,13936.0,179.2725,180.4594,178.9612,179.1558,13936.0
2023-06-05 10:10:00,184.18,184.39,183.52,184.18,14500.0,179.1752,179.3795,178.5332,179.1752,14500.0
2023-06-05 10:20:00,184.21,184.56,183.84,184.08,34572.0,179.2044,179.5449,178.8445,179.078,34572.0
2023-06-05 10:30:00,183.98,184.41,183.96,184.26,29734.0,178.9807,179.399,178.9612,179.2531,29734.0
2023-06-05 10:40:00,184.13,184.94,184.07,184.9,30981.0,179.1266,179.9146,179.0682,179.8757,30981.0
2023-06-05 10:50:00,185.02,185.27,184.57,184.71,17335.0,179.9924,180.2356,179.5546,179.6908,17335.0
2023-06-05 11:00:00,184.79,185.0,184.68,184.93,13560.0,179.7687,179.973,179.6617,179.9049,13560.0
2023-06-05 11:10:00,184.99,184.99,184.45,184.62,8479.0,179.9632,179.9632,179.4379,179.6033,8479.0
2023-06-05 11:20:00,184.62,184.83,184.52,184.67,12514.0,179.6033,179.8076,179.506,179.6519,12514.0
2023-06-05 11:30:00,184.66,184.88,184.56,184.7,16856.0,179.6422,179.8562,179.5449,179.6811,16856.0
2023-06-05 11:40:00,184.72,185.32,184.72,184.95,9920.0,179.7006,180.2843,179.7006,179.9243,9920.0
2023-06-05 11:50:00,184.96,185.11,184.51,184.66,13059.0,179.934,180.08,179.4963,179.6422,13059.0
2023-06-05 12:00:00,184.68,184.74,184.38,184.42,16999.0,179.6617,179.72,179.3698,179.4087,16999.0
2023-06-05 12:10:00,184.36,184.53,184.25,184.29,14992.0,179.3504,179.5157,179.2433,179.2823,14992.0
2023-06-05 12:20:00,184.27,184.28,184.04,184.22,17696.0,179.2628,179.2725,179.039,179.2142,17696.0
2023-06-05 12:30:00,184.16,184.2,184.0,184.04,10053.0,179.1558,179.1947,179.0001,179.039,10053.0
2023-06-05 12:40:00,183.95,184.33,183.94,184.28,22484.0,178.9515,179.3212,178.9418,179.2725,22484.0
2023-06-05 12:50:00,184.28,184.38,184.1,184.29,23064.0,179.2725,179.3698,179.0974,179.2823,23064.0
2023-06-05 13:00:00,184.28,184.48,184.28,184.44,16543.0,179.2725,179.4671,179.2725,179.4282,16543.0
2023-06-05 13:10:00,184.38,184.4,183.86,184.0,12056.0,179.3698,179.3893,178.8639,179.0001,12056.0
2023-06-05 13:20:00,183.99,183.99,183.46,183.69,12408.0,178.9904,178.9904,178.4748,178.6986,12408.0
2023-06-05 13:30:00,183.66,183.66,183.3,183.56,12815.0,178.6694,178.6694,178.3192,178.5721,12815.0
2023-06-05 13:40:00,183.54,183.99,183.52,183.94,17632.0,178.5526,178.9904,178.5332,178.9418,17632.0
2023-06-05 13:50:00,183.94,184.03,183.76,184.0,27797.0,178.9418,179.0293,178.7667,179.0001,27797.0
2023-06-05 14:00:00,184.02,184.06,183.6,183.8,23324.0,179.0196,179.0585,178.611,178.8056,23324.0
2023-06-05 14:10:00,183.8,184.37,183.66,184.23,41555.0,178.8056,179.3601,178.6694,179.2239,41555.0
2023-06-05 14:20:00,184.22,184.33,184.0,184.07,22242.0,179.2142,179.3212,179.0001,179.0682,22242.0
2023-06-05 14:30:00,184.09,184.12,183.48,183.72,63568.0,179.0877,179.1169,178.4943,178.7277,63568.0
2023-06-05 14:40:00,183.7,183.92,183.58,183.67,31440.0,178.7083,178.9223,178.5915,178.6791,31440.0
2023-06-05 14:50:00,183.62,184.09,183.62,184.06,37034.0,178.6305,179.0877,178.6305,179.0585,37034.0
2023-06-05 15:00:00,184.03,184.07,183.2,183.32,21692.0,179.0293,179.0682,178.2219,178.3386,21692.0
2023-06-05 15:10:00,183.35,183.78,183.29,183.6,17751.0,178.3678,178.7861,178.3094,178.611,17751.0
2023-06-05 15:20:00,183.6,183.8,183.56,183.63,22252.0,178.611,178.8056,178.5721,178.6402,22252.0
2023-06-05 15:30:00,183.62,183.95,183.55,183.86,33194.0,178.6305,178.9515,178.5624,178.8639,33194.0
2023-06-05 15:40:00,183.86,184.01,183.62,183.99,49240.0,178.8639,179.0099,178.6305,178.9904,49240.0
2023-06-05 15:50:00,184.01,184.03,183.4,183.62,154223.0,179.0099,179.0293,178.4164,178.6305,154223.0
2023-06-06 09:30:00,182.82,184.16,182.36,183.95,48651.0,177.8522,179.1558,177.4047,178.9515,48651.0
2023-06-06 09:40:00,183.98,184.57,183.8,184.57,18981.0,178.9807,179.5546,178.8056,179.5546,18981.0
2023-06-06 09:50:00,184.45,184.58,183.85,184.17,11708.0,179.4379,179.5644,178.8542,179.1655,11708.0
2023-06-06 10:00:00,184.26,185.11,184.06,185.11,10610.0,179.2531,180.08,179.0585,180.08,10610.0
2023-06-06 10:10:00,185.17,185.27,184.63,184.63,15187.0,180.1383,180.2356,179.613,179.613,15187.0
2023-06-06 10:20:00,184.71,184.79,184.2,184.41,17063.0,179.6908,179.7687,179.1947,179.399,17063.0
2023-06-06 10:30:00,184.48,184.85,184.26,184.42,12383.0,179.4671,179.827,179.2531,179.4087,12383.0
2023-06-06 10:40:00,184.42,184.96,184.28,184.96,14943.0,179.4087,179.934,179.2725,179.934,14943.0
2023-06-06 10:50:00,185.0,185.0,184.24,184.71,7155.0,179.973,179.973,179.2336,179.6908,7155.0
2023-06-06 11:00:00,184.8,184.91,184.37,184.45,13895.0,179.7784,179.8854,179.3601,179.4379,13895.0
2023-06-06 11:10:00,184.44,184.52,184.09,184.1,10699.0,179.4282,179.506,179.0877,179.0974,10699.0
2023-06-06 11:20:00,184.09,184.39,183.7,184.17,7574.0,179.0877,179.3795,178.7083,179.1655,7574.0
2023-06-06 11:30:00,184.16,184.61,184.14,184.58,10850.0,179.1558,179.5936,179.1363,179.5644,10850.0
2023-06-06 11:40:00,184.46,184.59,184.3,184.52,6010.0,179.4476,179.5741,179.292,179.506,6010.0
2023-06-06 11:50:00,184.61,184.61,184.21,184.38,11643.0,179.5936,179.5936,179.2044,179.3698,11643.0
2023-06-06 12:00:00,184.38,184.72,184.26,184.4,12811.0,179.3698,179.7006,179.2531,179.3893,12811.0
2023-06-06 12:10:00,184.4,184.94,184.32,184.86,6783.0,179.3893,179.9146,179.3114,179.8368,6783.0
2023-06-06 12:20:00,184.88,185.18,184.87,185.09,8016.0,179.8562,180.1481,179.8465,180.0605,8016.0
2023-06-06 12:30:00,185.16,185.19,184.62,184.71,6838.0,180.1286,180.1578,179.6033,179.6908,6838.0
2023-06-06 12:40:00,184.69,184.74,184.39,184.42,8920.0,179.6714,179.72,179.3795,179.4087,8920.0
2023-06-06 12:50:00,184.47,184.49,183.97,183.98,7200.0,179.4574,179.4768,178.9709,178.9807,7200.0
2023-06-06 13:00:00,183.98,184.1,183.58,183.71,10652.0,178.9807,179.0974,178.5915,178.718,10652.0
2023-06-06 13:10:00,183.75,183.8,183.41,183.53,8837.0,178.7569,178.8056,178.4262,178.5429,8837.0
2023-06-06 13:20:00,183.52,183.52,182.92,183.19,9577.0,178.5332,178.5332,177.9495,178.2121,9577.0
2023-06-06 13:30:00,183.16,183.29,182.93,183.24,18021.0,178.183,178.3094,177.9592,178.2608,18021.0
2023-06-06 13:40:00,183.15,183.23,183.01,183.23,9118.0,178.1732,178.2511,178.037,178.2511,9118.0
2023-06-06 13:50:00,183.18,183.43,182.95,183.06,12574.0,178.2024,178.4456,177.9787,178.0857,12574.0
2023-06-06 14:00:00,182.91,183.0,182.7,182.9,12519.0,177.9398,178.0273,177.7355,177.93,12519.0
2023-06-06 14:10:00,182.95,183.24,182.84,183.21,9938.0,177.9787,178.2608,177.8717,178.2316,9938.0
2023-06-06 14:20:00,183.14,183.5,183.09,183.48,6109.0,178.1635,178.5137,178.1149,178.4943,6109.0
2023-06-06 14:30:00,183.47,183.56,183.38,183.38,11677.0,178.4845,178.5721,178.397,178.397,11677.0
2023-06-06 14:40:00,183.38,183.67,183.35,183.5,6702.0,178.397,178.6791,178.3678,178.5137,6702.0
2023-06-06 14:50:00,183.52,183.75,183.47,183.7,6778.0,178.5332,178.7569,178.4845,178.7083,6778.0
2023-06-06 15:00:00,183.73,183.89,183.65,183.66,13283.0,178.7375,178.8931,178.6596,178.6694,13283.0
2023-06-06 15:10:00,183.65,183.7,183.4,183.67,10684.0,178.6596,178.7083,178.4164,178.6791,10684.0
2023-06-06 15:20:00,183.72,183.86,183.54,183.79,12393.0,178.7277,178.8639,178.5526,178.7958,12393.0
2023-06-06 15:30:00,183.84,183.84,183.27,183.31,12258.0,178.8445,178.8445,178.29,178.3289,12258.0
2023-06-06 15:40:00,183.3,183.64,183.21,183.54,22335.0,178.3192,178.6499,178.2316,178.5526,22335.0
2023-06-06 15:50:00,183.57,183.82,183.36,183.42,91461.0,178.5818,178.825,178.3775,178.4359,91461.0
2023-06-07 09:30:00,183.48,183.89,182.2,183.8,33687.0,178.4943,178.8931,177.249,178.8056,33687.0
2023-06-07 09:40:00,183.77,184.29,183.55,183.88,25595.0,178.7764,179.2823,178.5624,178.8834,25595.0
2023-06-07 09:50:00,183.81,184.69,183.81,184.54,16279.0,178.8153,179.6714,178.8153,179.5255,16279.0
2023-06-07 10:00:00,184.56,184.59,183.9,184.47,20571.0,179.5449,179.5741,178.9029,179.4574,20571.0
2023-06-07 10:10:00,184.48,184.72,184.08,184.72,36841.0,179.4671,179.7006,179.078,179.7006,36841.0
2023-06-07 10:20:00,184.64,185.65,184.48,185.65,44355.0,179.6227,180.6053,179.4671,180.6053,44355.0
2023-06-07 10:30:00,185.65,186.24,185.29,185.58,64016.0,180.6053,181.1793,180.2551,180.5372,64016.0
2023-06-07 10:40:00,185.54,185.6,184.95,185.42,20976.0,180.4983,180.5567,179.9243,180.3815,20976.0
2023-06-07 10:50:00,185.28,186.17,185.2,186.05,25400.0,180.2454,181.1112,180.1675,180.9944,25400.0
2023-06-07 11:00:00,186.06,186.62,186.06,186.25,28784.0,181.0042,181.5489,181.0042,181.189,28784.0
2023-06-07 11:10:00,186.24,186.53,186.18,186.43,21445.0,181.1793,181.4614,181.1209,181.3641,21445.0
2023-06-07 11:20:00,186.39,186.57,186.01,186.56,21921.0,181.3252,181.5003,180.9555,181.4906,21921.0
2023-06-07 11:30:00,186.56,187.08,186.54,187.0,18242.0,181.4906,181.9964,181.4711,181.9186,18242.0
2023-06-07 11:40:00,187.0,187.18,186.75,187.12,20493.0,181.9186,182.0937,181.6754,182.0354,20493.0
2023-06-07 11:50:00,187.08,187.12,186.3,186.34,31701.0,181.9964,182.0354,181.2376,181.2765,31701.0
2023-06-07 12:00:00,186.33,186.94,186.33,186.85,27272.0,181.2668,181.8602,181.2668,181.7727,27272.0
2023-06-07 12:10:00,186.87,186.92,186.48,186.67,36866.0,181.7921,181.8408,181.4127,181.5976,36866.0
2023-06-07 12:20:00,186.61,186.61,186.28,186.56,24679.0,181.5392,181.5392,181.2182,181.4906,24679.0
2023-06-07 12:30:00,186.52,186.9,186.48,186.77,21611.0,181.4517,181.8213,181.4127,181.6949,21611.0
2023-06-07 12:40:00,186.82,187.08,186.73,186.98,62169.0,181.7435,181.9964,181.656,181.8992,62169.0
2023-06-07 12:50:00,186.9,187.73,186.9,187.68,41446.0,181.8213,182.6288,181.8213,182.5801,41446.0
2023-06-07 13:00:00,187.62,187.83,187.41,187.75,51226.0,182.5218,182.7261,182.3175,182.6482,51226.0
2023-06-07 13:10:00,187.77,188.13,187.69,187.92,53972.0,182.6677,183.0179,182.5899,182.8136,53972.0
2023-06-07 13:20:00,187.95,188.16,187.64,188.08,27614.0,182.8428,183.0471,182.5412,182.9693,27614.0
2023-06-07 13:30:00,187.94,188.0,187.35,187.45,20459.0,182.8331,182.8914,182.2591,182.3564,20459.0
2023-06-07 13:40:00,187.47,187.72,187.32,187.68,18431.0,182.3758,182.619,182.2299,182.5801,18431.0
2023-06-07 13:50:00,187.65,187.81,187.53,187.78,16332.0,182.551,182.7066,182.4342,182.6774,16332.0
2023-06-07 14:00:00,187.78,187.99,187.72,187.92,19344.0,182.6774,182.8817,182.619,182.8136,19344.0
2023-06-07 14:10:00,187.95,187.95,187.66,187.75,29193.0,182.8428,182.8428,182.5607,182.6482,29193.0
2023-06-07 14:20:00,187.76,187.82,187.28,187.48,20886.0,182.658,182.7163,182.191,182.3856,20886.0
2023-06-07 14:30:00,187.5,187.55,187.05,187.2,25610.0,182.405,182.4537,181.9673,182.1132,25610.0
2023-06-07 14:40:00,187.19,187.21,186.91,186.95,20913.0,182.1035,182.1229,181.8311,181.87,20913.0
2023-06-07 14:50:00,186.95,187.66,186.86,187.6,21737.0,181.87,182.5607,181.7824,182.5023,21737.0
2023-06-07 15:00:00,187.64,188.16,187.55,188.12,28128.0,182.5412,183.0471,182.4537,183.0082,28128.0
2023-06-07 15:10:00,188.15,188.39,187.81,188.36,40484.0,183.0374,183.2708,182.7066,183.2417,40484.0
2023-06-07 15:20:00,188.36,188.72,188.18,188.43,53329.0,183.2417,183.5919,183.0666,183.3098,53329.0
2023-06-07 15:30:00,188.43,188.48,188.08,188.09,42508.0,183.3098,183.3584,182.9693,182.979,42508.0
2023-06-07 15:40:00,188.12,188.62,188.12,188.52,82481.0,183.0082,183.4946,183.0082,183.3973,82481.0
2023-06-07 15:50:00,188.54,188.68,188.25,188.61,196449.0,183.4168,183.553,183.1346,183.4849,196449.0
2023-06-08 09:30:00,187.44,187.44,184.78,185.29,95066.0,182.3467,182.3467,179.7589,180.2551,95066.0
2023-06-08 09:40:00,185.59,186.83,185.44,185.65,31981.0,180.5469,181.7532,180.401,180.6053,31981.0
2023-06-08 09:50:00,185.77,185.99,184.7,185.51,129363.0,180.722,180.9361,179.6811,180.4691,129363.0
2023-06-08 10:00:00,185.41,186.03,185.34,185.84,76712.0,180.3718,180.975,180.3037,180.7901,76712.0
2023-06-08 10:10:00,185.77,186.01,185.53,186.01,57018.0,180.722,180.9555,180.4886,180.9555,57018.0
2023-06-08 10:20:00,185.95,186.63,185.9,186.03,20094.0,180.8971,181.5587,180.8485,180.975,20094.0
2023-06-08 10:30:00,186.04,186.51,185.97,186.04,24155.0,180.9847,181.4419,180.9166,180.9847,24155.0
2023-06-08 10:40:00,186.0,186.79,185.95,186.74,81665.0,180.9458,181.7143,180.8971,181.6657,81665.0
2023-06-08 10:50:00,186.75,187.1,186.7,186.8,26418.0,181.6754,182.0159,181.6268,181.724,26418.0
2023-06-08 11:00:00,186.75,186.76,186.41,186.53,9874.0,181.6754,181.6851,181.3446,181.4614,9874.0
2023-06-08 11:10:00,186.52,187.03,186.43,186.95,32002.0,181.4517,181.9478,181.3641,181.87,32002.0
2023-06-08 11:20:00,186.95,187.33,186.9,187.33,20984.0,181.87,182.2396,181.8213,182.2396,20984.0
2023-06-08 11:30:00,187.25,187.5,187.0,187.1,17956.0,182.1618,182.405,181.9186,182.0159,17956.0
2023-06-08 11:40:00,187.18,187.39,186.98,187.14,24407.0,182.0937,182.298,181.8992,182.0548,24407.0
2023-06-08 11:50:00,187.16,187.98,187.12,187.89,52540.0,182.0743,182.872,182.0354,182.7844,52540.0
2023-06-08 12:00:00,187.89,188.14,187.56,187.9,28895.0,182.7844,183.0276,182.4634,182.7942,28895.0
2023-06-08 12:10:00,187.98,188.15,187.76,187.76,26211.0,182.872,183.0374,182.658,182.658,26211.0
2023-06-08 12:20:00,187.74,188.12,187.49,188.12,15909.0,182.6385,183.0082,182.3953,183.0082,15909.0
2023-06-08 12:30:00,188.07,188.15,187.92,187.98,21508.0,182.9595,183.0374,182.8136,182.872,21508.0
2023-06-08 12:40:00,187.94,188.13,187.89,187.91,18223.0,182.8331,183.0179,182.7844,182.8039,18223.0
2023-06-08 12:50:00,187.9,188.08,187.78,187.88,26008.0,182.7942,182.9693,182.6774,182.7747,26008.0
2023-06-08 13:00:00,187.94,188.0,187.8,187.84,11502.0,182.8331,182.8914,182.6969,182.7358,11502.0
2023-06-08 13:10:00,187.83,188.21,187.8,188.03,21072.0,182.7261,183.0957,182.6969,182.9206,21072.0
2023-06-08 13:20:00,188.01,188.09,187.86,187.86,19572.0,182.9012,182.979,182.7552,182.7552,19572.0
2023-06-08 13:30:00,187.85,187.89,187.72,187.76,11112.0,182.7455,182.7844,182.619,182.658,11112.0
2023-06-08 13:40:00,187.73,188.02,187.73,187.84,14087.0,182.6288,182.9109,182.6288,182.7358,14087.0
2023-06-08 13:50:00,187.84,188.24,187.79,188.24,332165.0,182.7358,183.1249,182.6871,183.1249,332165.0
2023-06-08 14:00:00,188.25,188.37,188.12,188.25,157953.0,183.1346,183.2514,183.0082,183.1346,157953.0
2023-06-08 14:10:00,188.22,188.29,188.12,188.24,19198.0,183.1055,183.1736,183.0082,183.1249,19198.0
2023-06-08 14:20:00,188.23,188.41,188.18,188.24,133198.0,183.1152,183.2903,183.0666,183.1249,133198.0
2023-06-08 14:30:00,188.3,188.78,188.28,188.71,27020.0,183.1833,183.6502,183.1638,183.5821,27020.0
2023-06-08 14:40:00,188.72,188.74,188.36,188.38,22446.0,183.5919,183.6113,183.2417,183.2611,22446.0
2023-06-08 14:50:00,188.36,188.55,188.29,188.36,65436.0,183.2417,183.4265,183.1736,183.2417,65436.0
2023-06-08 15:00:00,188.38,188.71,188.32,188.48,138362.0,183.2611,183.5821,183.2027,183.3584,138362.0
2023-06-08 15:10:00,188.48,188.52,188.11,188.22,19149.0,183.3584,183.3973,182.9985,183.1055,19149.0
2023-06-08 15:20:00,188.17,188.4,188.13,188.37,13846.0,183.0568,183.2806,183.0179,183.2514,13846.0
2023-06-08 15:30:00,188.35,188.4,187.95,187.95,38205.0,183.2319,183.2806,182.8428,182.8428,38205.0
2023-06-08 15:40:00,187.92,188.15,187.83,187.87,56382.0,182.8136,183.0374,182.7261,182.765,56382.0
2023-06-08 15:50:00,187.85,188.1,187.34,187.81,212628.0,182.7455,182.9887,182.2494,182.7066,212628.0
2023-06-09 09:30:00,187.9,188.23,186.96,187.47,65470.0,182.7942,183.1152,181.8797,182.3758,65470.0
2023-06-09 09:40:00,187.53,188.22,187.32,187.36,8817.0,182.4342,183.1055,182.2299,182.2688,8817.0
2023-06-09 09:50:00,187.46,187.75,186.99,187.47,16305.0,182.3661,182.6482,181.9089,182.3758,16305.0
2023-06-09 10:00:00,187.48,187.93,187.12,187.31,40716.0,182.3856,182.8233,182.0354,182.2202,40716.0
2023-06-09 10:10:00,187.32,187.51,187.04,187.42,64684.0,182.2299,182.4148,181.9575,182.3272,64684.0
2023-06-09 10:20:00,187.29,187.32,186.17,186.21,17321.0,182.2007,182.2299,181.1112,181.1501,17321.0
2023-06-09 10:30:00,186.24,186.41,185.84,186.12,19968.0,181.1793,181.3446,180.7901,181.0625,19968.0
2023-06-09 10:40:00,186.18,186.75,185.86,186.6,42970.0,181.1209,181.6754,180.8096,181.5295,42970.0
2023-06-09 10:50:00,186.56,186.82,186.21,186.64,46819.0,181.4906,181.7435,181.1501,181.5684,46819.0
2023-06-09 11:00:00,186.61,186.73,186.31,186.4,16802.0,181.5392,181.656,181.2474,181.3349,16802.0
2023-06-09 11:10:00,186.35,186.35,185.99,186.02,8101.0,181.2863,181.2863,180.9361,180.9652,8101.0
2023-06-09 11:20:00,186.03,186.07,185.35,185.47,9448.0,180.975,181.0139,180.3135,180.4302,9448.0
2023-06-09 11:30:00,185.54,185.57,185.0,185.52,23952.0,180.4983,180.5275,179.973,180.4788,23952.0
2023-06-09 11:40:00,185.57,185.88,185.52,185.69,12912.0,180.5275,180.829,180.4788,180.6442,12912.0
2023-06-09 11:50:00,185.61,186.0,185.6,185.81,18296.0,180.5664,180.9458,180.5567,180.761,18296.0
2023-06-09 12:00:00,185.83,186.03,185.53,185.96,18022.0,180.7804,180.975,180.4886,180.9069,18022.0
2023-06-09 12:10:00,185.93,186.2,185.93,186.18,11235.0,180.8777,181.1404,180.8777,181.1209,11235.0
2023-06-09 12:20:00,186.2,186.29,186.01,186.26,9018.0,181.1404,181.2279,180.9555,181.1987,9018.0
2023-06-09 12:30:00,186.22,186.34,185.93,186.04,21240.0,181.1598,181.2765,180.8777,180.9847,21240.0
2023-06-09 12:40:00,186.04,186.61,185.87,186.61,19650.0,180.9847,181.5392,180.8193,181.5392,19650.0
2023-06-09 12:50:00,186.61,186.84,186.34,186.62,12826.0,181.5392,181.763,181.2765,181.5489,12826.0
2023-06-09 13:00:00,186.67,186.8,186.55,186.68,17614.0,181.5976,181.724,181.4808,181.6073,17614.0
2023-06-09 13:10:00,186.65,186.95,186.57,186.85,16721.0,181.5781,181.87,181.5003,181.7727,16721.0
2023-06-09 13:20:00,186.84,186.96,186.78,186.94,15669.0,181.763,181.8797,181.7046,181.8602,15669.0
2023-06-09 13:30:00,186.91,187.1,186.91,186.96,11875.0,181.8311,182.0159,181.8311,181.8797,11875.0
2023-06-09 13:40:00,186.93,187.25,186.87,186.96,12995.0,181.8505,182.1618,181.7921,181.8797,12995.0
2023-06-09 13:50:00,186.91,186.94,186.74,186.84,7413.0,181.8311,181.8602,181.6657,181.763,7413.0
2023-06-09 14:00:00,186.9,186.9,186.7,186.72,10055.0,181.8213,181.8213,181.6268,181.6462,10055.0
2023-06-09 14:10:00,186.77,186.8,186.48,186.72,25889.0,181.6949,181.724,181.4127,181.6462,25889.0
2023-06-09 14:20:00,186.66,186.8,186.47,186.65,18989.0,181.5879,181.724,181.403,181.5781,18989.0
2023-06-09 14:30:00,186.61,186.76,186.57,186.62,5899.0,181.5392,181.6851,181.5003,181.5489,5899.0
2023-06-09 14:40:00,186.6,186.9,186.54,186.83,12252.0,181.5295,181.8213,181.4711,181.7532,12252.0
2023-06-09 14:50:00,186.86,187.17,186.86,187.11,12013.0,181.7824,182.084,181.7824,182.0256,12013.0
2023-06-09 15:00:00,187.18,187.42,187.05,187.05,8064.0,182.0937,182.3272,181.9673,181.9673,8064.0
2023-06-09 15:10:00,187.02,187.22,186.95,187.15,6712.0,181.9381,182.1326,181.87,182.0645,6712.0
2023-06-09 15:20:00,187.22,187.23,186.98,187.15,9171.0,182.1326,182.1424,181.8992,182.0645,9171.0
2023-06-09 15:30:00,187.19,187.27,186.91,187.0,37545.0,182.1035,182.1813,181.8311,181.9186,37545.0
2023-06-09 15:40:00,187.0,187.5,186.98,187.5,41523.0,181.9186,182.405,181.8992,182.405,41523.0
2023-06-09 15:50:00,187.4,187.54,187.17,187.31,80384.0,182.3077,182.4439,182.084,182.2202,80384.0
2023-06-12 09:30:00,187.31,187.7,185.55,187.08,32075.0,182.2202,182.5996,180.508,181.9964,32075.0
2023-06-12 09:40:00,187.23,187.53,186.58,187.33,13933.0,182.1424,182.4342,181.51,182.2396,13933.0
2023-06-12 09:50:00,187.25,188.0,187.24,187.8,19686.0,182.1618,182.8914,182.1521,182.6969,19686.0
2023-06-12 10:00:00,187.66,187.79,187.2,187.6,11782.0,182.5607,182.6871,182.1132,182.5023,11782.0
2023-06-12 10:10:00,187.53,188.13,187.43,187.8,12019.0,182.4342,183.0179,182.3369,182.6969,12019.0
2023-06-12 10:20:00,187.84,187.86,186.95,187.53,20488.0,182.7358,182.7552,181.87,182.4342,20488.0
2023-06-12 10:30:00,187.48,187.85,187.42,187.67,8019.0,182.3856,182.7455,182.3272,182.5704,8019.0
2023-06-12 10:40:00,187.74,188.45,187.74,188.27,9381.0,182.6385,183.3292,182.6385,183.1541,9381.0
2023-06-12 10:50:00,188.3,188.81,188.15,188.47,25413.0,183.1833,183.6794,183.0374,183.3487,25413.0
2023-06-12 11:00:00,188.54,188.66,188.22,188.37,43517.0,183.4168,183.5335,183.1055,183.2514,43517.0
2023-06-12 11:10:00,188.37,188.5,188.01,188.13,16837.0,183.2514,183.3779,182.9012,183.0179,16837.0
2023-06-12 11:20:00,188.12,188.31,187.99,188.31,27619.0,183.0082,183.193,182.8817,183.193,27619.0
2023-06-12 11:30:00,188.45,188.94,188.27,188.54,21238.0,183.3292,183.8059,183.1541,183.4168,21238.0
2023-06-12 11:40:00,188.64,188.79,188.55,188.76,10649.0,183.5141,183.66,183.4265,183.6308,10649.0
2023-06-12 11:50:00,188.83,189.08,188.77,189.08,9912.0,183.6989,183.9421,183.6405,183.9421,9912.0
2023-06-12 12:00:00,189.09,189.09,188.85,188.91,8024.0,183.9518,183.9518,183.7183,183.7767,8024.0
2023-06-12 12:10:00,188.93,189.09,188.81,188.9,10360.0,183.7962,183.9518,183.6794,183.767,10360.0
2023-06-12 12:20:00,188.91,188.99,188.77,188.78,8136.0,183.7767,183.8545,183.6405,183.6502,8136.0
2023-06-12 12:30:00,188.78,189.39,188.73,189.38,12896.0,183.6502,184.2437,183.6016,184.2339,12896.0
2023-06-12 12:40:00,189.42,189.7,189.23,189.23,31999.0,184.2729,184.5452,184.088,184.088,31999.0
2023-06-12 12:50:00,189.19,189.35,189.1,189.26,7961.0,184.0491,184.2048,183.9616,184.1172,7961.0
2023-06-12 13:00:00,189.26,189.41,189.2,189.3,4419.0,184.1172,184.2631,184.0588,184.1561,4419.0
2023-06-12 13:10:00,189.3,189.4,189.1,189.4,11428.0,184.1561,184.2534,183.9616,184.2534,11428.0
2023-06-12 13:20:00,189.4,189.78,189.4,189.66,18960.0,184.2534,184.6231,184.2534,184.5063,18960.0
2023-06-12 13:30:00,189.69,189.69,189.35,189.38,6927.0,184.5355,184.5355,184.2048,184.2339,6927.0
2023-06-12 13:40:00,189.41,189.78,189.4,189.73,22768.0,184.2631,184.6231,184.2534,184.5744,22768.0
2023-06-12 13:50:00,189.67,189.67,189.34,189.53,10542.0,184.5161,184.5161,184.195,184.3799,10542.0
2023-06-12 14:00:00,189.53,189.62,189.41,189.41,8479.0,184.3799,184.4674,184.2631,184.2631,8479.0
2023-06-12 14:10:00,189.46,189.46,189.2,189.22,15059.0,184.3118,184.3118,184.0588,184.0783,15059.0
2023-06-12 14:20:00,189.21,189.24,188.61,188.61,27008.0,184.0686,184.0977,183.4849,183.4849,27008.0
2023-06-12 14:30:00,188.66,188.85,188.54,188.6,19435.0,183.5335,183.7183,183.4168,183.4751,19435.0
2023-06-12 14:40:00,188.6,189.2,188.6,189.15,10597.0,183.4751,184.0588,183.4751,184.0102,10597.0
2023-06-12 14:50:00,189.23,189.34,189.07,189.22,12310.0,184.088,184.195,183.9324,184.0783,12310.0
2023-06-12 15:00:00,189.28,189.69,189.21,189.36,10664.0,184.1367,184.5355,184.0686,184.2145,10664.0
2023-06-12 15:10:00,189.36,189.98,189.3,189.63,21869.0,184.2145,184.8176,184.1561,184.4771,21869.0
2023-06-12 15:20:00,189.63,189.98,189.58,189.98,14330.0,184.4771,184.8176,184.4285,184.8176,14330.0
2023-06-12 15:30:00,189.97,190.07,189.8,189.86,31117.0,184.8079,184.9052,184.6425,184.7009,31117.0
2023-06-12 15:40:00,189.92,190.1,189.59,189.62,25180.0,184.7593,184.9344,184.4382,184.4674,25180.0
2023-06-12 15:50:00,189.65,189.83,189.25,189.61,125413.0,184.4966,184.6717,184.1075,184.4577,125413.0
2023-06-13 09:30:00,189.29,190.77,188.35,190.59,121645.0,184.1464,185.5862,183.2319,185.4111,121645.0
2023-06-13 09:40:00,190.59,191.75,190.02,191.5,49742.0,185.4111,186.5395,184.8566,186.2963,49742.0
2023-06-13 09:50:00,191.7,191.74,190.21,190.72,40980.0,186.4909,186.5298,185.0414,185.5375,40980.0
2023-06-13 10:00:00,190.78,191.6,190.45,191.24,34930.0,185.5959,186.3936,185.2749,186.0434,34930.0
2023-06-13 10:10:00,191.19,192.1,190.59,192.1,56303.0,185.9948,186.88,185.4111,186.88,56303.0
2023-06-13 10:20:00,192.03,193.0,191.96,192.75,20745.0,186.8119,187.7556,186.7438,187.5124,20745.0
2023-06-13 10:30:00,192.64,192.7,192.12,192.48,24323.0,187.4054,187.4637,186.8995,187.2497,24323.0
2023-06-13 10:40:00,192.53,192.64,192.35,192.36,19389.0,187.2983,187.4054,187.1232,187.133,19389.0
2023-06-13 10:50:00,192.48,192.6,192.11,192.6,28109.0,187.2497,187.3664,186.8898,187.3664,28109.0
2023-06-13 11:00:00,192.64,192.65,192.12,192.47,12162.0,187.4054,187.4151,186.8995,187.24,12162.0
2023-06-13 11:10:00,192.47,192.69,192.38,192.56,17123.0,187.24,187.454,187.1524,187.3275,17123.0
2023-06-13 11:20:00,192.51,192.86,192.36,192.56,13309.0,187.2789,187.6194,187.133,187.3275,13309.0
2023-06-13 11:30:00,192.59,192.74,192.03,192.25,18384.0,187.3567,187.5026,186.8119,187.026,18384.0
2023-06-13 11:40:00,192.3,192.52,192.16,192.46,8071.0,187.0746,187.2886,186.9384,187.2302,8071.0
2023-06-13 11:50:00,192.45,192.84,192.35,192.54,18530.0,187.2205,187.5999,187.1232,187.3081,18530.0
2023-06-13 12:00:00,192.47,192.76,192.29,192.57,9174.0,187.24,187.5221,187.0649,187.3373,9174.0
2023-06-13 12:10:00,192.62,193.07,192.62,193.07,17196.0,187.3859,187.8237,187.3859,187.8237,17196.0
2023-06-13 12:20:00,193.07,193.36,192.97,193.21,9902.0,187.8237,188.1058,187.7264,187.9599,9902.0
2023-06-13 12:30:00,193.18,193.45,192.99,193.02,43433.0,187.9307,188.1933,187.7458,187.775,43433.0
2023-06-13 12:40:00,193.06,193.23,192.86,193.03,15537.0,187.8139,187.9793,187.6194,187.7848,15537.0
2023-06-13 12:50:00,192.99,193.08,192.82,193.0,5607.0,187.7458,187.8334,187.5805,187.7556,5607.0
2023-06-13 13:00:00,193.09,193.11,192.82,192.83,10802.0,187.8431,187.8626,187.5805,187.5902,10802.0
2023-06-13 13:10:00,192.9,193.04,192.68,193.0,14624.0,187.6583,187.7945,187.4443,187.7556,14624.0
2023-06-13 13:20:00,193.0,193.31,193.0,193.23,45293.0,187.7556,188.0572,187.7556,187.9793,45293.0
2023-06-13 13:30:00,193.1,193.13,192.9,193.01,11411.0,187.8529,187.882,187.6583,187.7653,11411.0
2023-06-13 13:40:00,193.0,193.34,192.99,193.06,34022.0,187.7556,188.0863,187.7458,187.8139,34022.0
2023-06-13 13:50:00,193.09,193.1,192.83,192.96,21451.0,187.8431,187.8529,187.5902,187.7167,21451.0
2023-06-13 14:00:00,192.96,193.29,192.84,193.07,11544.0,187.7167,188.0377,187.5999,187.8237,11544.0
2023-06-13 14:10:00,193.04,193.17,192.97,193.17,8196.0,187.7945,187.921,187.7264,187.921,8196.0
2023-06-13 14:20:00,193.19,193.19,192.81,192.95,14019.0,187.9404,187.9404,187.5707,187.7069,14019.0
2023-06-13 14:30:00,192.93,193.1,192.78,193.09,12359.0,187.6875,187.8529,187.5416,187.8431,12359.0
2023-06-13 14:40:00,193.1,193.28,192.89,193.17,10592.0,187.8529,188.028,187.6486,187.921,10592.0
2023-06-13 14:50:00,193.16,193.48,193.11,193.38,11717.0,187.9112,188.2225,187.8626,188.1252,11717.0
2023-06-13 15:00:00,193.44,193.8,193.38,193.63,16156.0,188.1836,188.5338,188.1252,188.3685,16156.0
2023-06-13 15:10:00,193.71,193.71,193.49,193.52,11136.0,188.4463,188.4463,188.2323,188.2614,11136.0
2023-06-13 15:20:00,193.55,193.81,193.51,193.64,17540.0,188.2906,188.5436,188.2517,188.3782,17540.0
2023-06-13 15:30:00,193.71,193.74,193.42,193.54,30273.0,188.4463,188.4755,188.1642,188.2809,30273.0
2023-06-13 15:40:00,193.55,193.74,193.43,193.65,44509.0,188.2906,188.4755,188.1739,188.3879,44509.0
2023-06-13 15:50:00,193.73,193.9,193.24,193.86,189746.0,188.4657,188.6311,187.9891,188.5922,189746.0
2023-06-14 09:30:00,193.56,194.03,192.6,193.81,44801.0,188.3004,188.7576,187.3664,188.5436,44801.0
2023-06-14 09:40:00,193.78,193.79,192.17,192.27,35927.0,188.5144,188.5241,186.9481,187.0454,35927.0
2023-06-14 09:50:00,192.36,192.6,192.08,192.38,20445.0,187.133,187.3664,186.8606,187.1524,20445.0
2023-06-14 10:00:00,192.38,192.94,192.17,192.87,12995.0,187.1524,187.6972,186.9481,187.6291,12995.0
2023-06-14 10:10:00,192.83,193.06,192.57,192.94,16406.0,187.5902,187.8139,187.3373,187.6972,16406.0
2023-06-14 10:20:00,193.01,193.2,192.54,192.7,19903.0,187.7653,187.9501,187.3081,187.4637,19903.0
2023-06-14 10:30:00,192.72,192.8,192.55,192.72,28865.0,187.4832,187.561,187.3178,187.4832,28865.0
2023-06-14 10:40:00,192.8,192.99,192.01,192.53,32914.0,187.561,187.7458,186.7925,187.2983,32914.0
2023-06-14 10:50:00,192.47,193.38,192.41,193.34,16953.0,187.24,188.1252,187.1816,188.0863,16953.0
2023-06-14 11:00:00,193.34,193.54,193.16,193.24,14274.0,188.0863,188.2809,187.9112,187.9891,14274.0
2023-06-14 11:10:00,193.2,193.69,193.2,193.52,18223.0,187.9501,188.4268,187.9501,188.2614,18223.0
2023-06-14 11:20:00,193.52,193.96,193.52,193.84,16516.0,188.2614,188.6895,188.2614,188.5727,16516.0
2023-06-14 11:30:00,193.9,194.04,193.75,193.92,13290.0,188.6311,188.7673,188.4852,188.6506,13290.0
2023-06-14 11:40:00,193.92,194.33,193.86,194.2,25832.0,188.6506,189.0494,188.5922,188.923,25832.0
2023-06-14 11:50:00,194.24,194.34,193.96,194.08,18626.0,188.9619,189.0592,188.6895,188.8062,18626.0
2023-06-14 12:00:00,194.1,194.11,193.66,193.93,11556.0,188.8257,188.8354,188.3976,188.6603,11556.0
2023-06-14 12:10:00,193.9,194.19,193.87,194.15,19168.0,188.6311,188.9132,188.6019,188.8743,19168.0
2023-06-14 12:20:00,194.18,194.38,194.12,194.34,12859.0,188.9035,189.0981,188.8451,189.0592,12859.0
2023-06-14 12:30:00,194.35,194.55,194.29,194.55,11123.0,189.0689,189.2635,189.0105,189.2635,11123.0
2023-06-14 12:40:00,194.6,194.88,194.56,194.87,11440.0,189.3121,189.5845,189.2732,189.5748,11440.0
2023-06-14 12:50:00,194.77,194.81,194.46,194.49,15603.0,189.4775,189.5164,189.1759,189.2051,15603.0
2023-06-14 13:00:00,194.49,194.55,194.29,194.45,35431.0,189.2051,189.2635,189.0105,189.1662,35431.0
2023-06-14 13:10:00,194.44,194.53,194.06,194.2,22515.0,189.1564,189.244,188.7868,188.923,22515.0
2023-06-14 13:20:00,194.15,194.15,193.82,193.94,12812.0,188.8743,188.8743,188.5533,188.67,12812.0
2023-06-14 13:30:00,193.91,194.07,193.84,194.03,15449.0,188.6408,188.7965,188.5727,188.7576,15449.0
2023-06-14 13:40:00,194.04,194.04,193.72,193.8,13323.0,188.7673,188.7673,188.456,188.5338,13323.0
2023-06-14 13:50:00,193.81,194.02,193.73,193.81,12615.0,188.5436,188.7479,188.4657,188.5436,12615.0
2023-06-14 14:00:00,193.81,193.81,192.51,193.09,27848.0,188.5436,188.5436,187.2789,187.8431,27848.0
2023-06-14 14:10:00,193.01,193.21,192.32,192.53,33310.0,187.7653,187.9599,187.0941,187.2983,33310.0
2023-06-14 14:20:00,192.52,192.66,192.2,192.6,13581.0,187.2886,187.4248,186.9773,187.3664,13581.0
2023-06-14 14:30:00,192.52,192.63,191.97,192.03,29339.0,187.2886,187.3956,186.7536,186.8119,29339.0
2023-06-14 14:40:00,191.98,192.88,191.98,192.79,23475.0,186.7633,187.6388,186.7633,187.5513,23475.0
2023-06-14 14:50:00,192.89,193.24,192.6,193.05,19777.0,187.6486,187.9891,187.3664,187.8042,19777.0
2023-06-14 15:00:00,193.14,193.83,192.96,193.72,12935.0,187.8918,188.563,187.7167,188.456,12935.0
2023-06-14 15:10:00,193.77,193.81,192.82,193.2,65696.0,188.5047,188.5436,187.5805,187.9501,65696.0
2023-06-14 15:20:00,193.23,193.93,193.16,193.26,44681.0,187.9793,188.6603,187.9112,188.0085,44681.0
2023-06-14 15:30:00,193.19,193.49,192.99,193.23,27269.0,187.9404,188.2323,187.7458,187.9793,27269.0
2023-06-14 15:40:00,193.27,193.36,192.33,192.37,62353.0,188.0182,188.1058,187.1038,187.1427,62353.0
2023-06-14 15:50:00,192.33,193.09,191.93,193.09,141135.0,187.1038,187.8431,186.7147,187.8431,141135.0
2023-06-15 09:30:00,192.69,193.32,192.12,192.73,36687.0,187.454,188.0669,186.8995,187.4929,36687.0
2023-06-15 09:40:00,192.77,193.28,192.53,193.01,21289.0,187.5318,188.028,187.2983,187.7653,21289.0
2023-06-15 09:50:00,193.11,193.64,192.81,193.1,29302.0,187.8626,188.3782,187.5707,187.8529,29302.0
2023-06-15 10:00:00,193.2,193.89,193.08,193.64,32096.0,187.9501,188.6214,187.8334,188.3782,32096.0
2023-06-15 10:10:00,193.64,193.94,193.4,193.45,11463.0,188.3782,188.67,188.1447,188.1933,11463.0
2023-06-15 10:20:00,193.37,193.96,193.19,193.65,27428.0,188.1155,188.6895,187.9404,188.3879,27428.0
2023-06-15 10:30:00,193.74,193.77,193.05,193.11,11377.0,188.4755,188.5047,187.8042,187.8626,11377.0
2023-06-15 10:40:00,193.06,193.85,192.99,193.68,30918.0,187.8139,188.5825,187.7458,188.4171,30918.0
2023-06-15 10:50:00,193.69,193.69,193.18,193.47,24235.0,188.4268,188.4268,187.9307,188.2128,24235.0
2023-06-15 11:00:00,193.56,194.08,193.42,194.08,37988.0,188.3004,188.8062,188.1642,188.8062,37988.0
2023-06-15 11:10:00,194.08,194.55,193.85,194.39,26821.0,188.8062,189.2635,188.5825,189.1078,26821.0
2023-06-15 11:20:00,194.45,195.06,194.4,195.03,25161.0,189.1662,189.7596,189.1175,189.7304,25161.0
2023-06-15 11:30:00,195.02,195.51,194.89,195.3,92113.0,189.7207,190.1974,189.5942,189.9931,92113.0
2023-06-15 11:40:00,195.33,195.37,194.6,194.66,105133.0,190.0223,190.0612,189.3121,189.3705,105133.0
2023-06-15 11:50:00,194.72,195.37,194.61,195.36,30499.0,189.4288,190.0612,189.3218,190.0514,30499.0
2023-06-15 12:00:00,195.36,195.76,195.3,195.71,33374.0,190.0514,190.4406,189.9931,190.3919,33374.0
2023-06-15 12:10:00,195.75,196.06,195.57,196.01,51114.0,190.4308,190.7324,190.2557,190.6838,51114.0
2023-06-15 12:20:00,196.06,196.58,196.0,196.43,35864.0,190.7324,191.2383,190.6741,191.0924,35864.0
2023-06-15 12:30:00,196.45,196.61,196.13,196.31,29911.0,191.1118,191.2675,190.8005,190.9756,29911.0
2023-06-15 12:40:00,196.34,196.45,195.89,196.19,19688.0,191.0048,191.1118,190.567,190.8589,19688.0
2023-06-15 12:50:00,196.18,196.26,196.02,196.14,15470.0,190.8492,190.927,190.6935,190.8103,15470.0
2023-06-15 13:00:00,196.17,196.17,195.86,195.89,13258.0,190.8394,190.8394,190.5379,190.567,13258.0
2023-06-15 13:10:00,195.95,196.17,195.92,195.98,4666.0,190.6254,190.8394,190.5962,190.6546,4666.0
2023-06-15 13:20:00,196.03,196.21,195.89,196.21,18901.0,190.7032,190.8783,190.567,190.8783,18901.0
2023-06-15 13:30:00,196.17,196.36,196.07,196.26,15210.0,190.8394,191.0243,190.7422,190.927,15210.0
2023-06-15 13:40:00,196.26,196.49,196.19,196.47,9119.0,190.927,191.1507,190.8589,191.1313,9119.0
2023-06-15 13:50:00,196.47,196.74,196.46,196.62,18930.0,191.1313,191.3939,191.1216,191.2772,18930.0
2023-06-15 14:00:00,196.62,196.81,196.2,196.27,14692.0,191.2772,191.462,190.8686,190.9367,14692.0
2023-06-15 14:10:00,196.22,196.53,196.22,196.48,29034.0,190.8881,191.1897,190.8881,191.141,29034.0
2023-06-15 14:20:00,196.48,196.61,196.32,196.55,15739.0,191.141,191.2675,190.9854,191.2091,15739.0
2023-06-15 14:30:00,196.61,197.07,196.52,197.04,23703.0,191.2675,191.715,191.1799,191.6858,23703.0
2023-06-15 14:40:00,197.0,197.21,196.83,197.19,24267.0,191.6469,191.8512,191.4815,191.8317,24267.0
2023-06-15 14:50:00,197.2,197.49,196.99,197.26,16398.0,191.8414,192.1236,191.6372,191.8998,16398.0
2023-06-15 15:00:00,197.31,197.32,196.99,197.29,39709.0,191.9485,191.9582,191.6372,191.929,39709.0
2023-06-15 15:10:00,197.2,197.39,196.96,197.0,31592.0,191.8414,192.0263,191.608,191.6469,31592.0
2023-06-15 15:20:00,196.99,197.02,196.64,196.99,41192.0,191.6372,191.6663,191.2967,191.6372,41192.0
2023-06-15 15:30:00,197.0,197.06,196.57,196.64,24562.0,191.6469,191.7053,191.2286,191.2967,24562.0
2023-06-15 15:40:00,196.62,197.12,196.55,197.08,31076.0,191.2772,191.7636,191.2091,191.7247,31076.0
2023-06-15 15:50:00,197.12,197.3,196.58,196.95,162777.0,191.7636,191.9387,191.2383,191.5982,162777.0
2023-06-16 09:30:00,192.79,196.56,192.66,194.85,754187.0,187.5513,191.2188,187.4248,189.5553,754187.0
2023-06-16 09:40:00,194.98,195.42,194.32,194.67,136842.0,189.6818,190.1098,189.0397,189.3802,136842.0
2023-06-16 09:50:00,194.73,195.09,194.33,194.83,129650.0,189.4386,189.7888,189.0494,189.5358,129650.0
2023-06-16 10:00:00,195.0,196.88,195.0,196.66,144617.0,189.7012,191.5301,189.7012,191.3161,144617.0
2023-06-16 10:10:00,196.73,196.8,194.66,194.75,40462.0,191.3842,191.4523,189.3705,189.458,40462.0
2023-06-16 10:20:00,194.67,195.75,194.26,195.62,96087.0,189.3802,190.4308,188.9813,190.3044,96087.0
2023-06-16 10:30:00,195.73,196.2,195.27,195.59,36759.0,190.4114,190.8686,189.9639,190.2752,36759.0
2023-06-16 10:40:00,195.6,195.68,194.84,194.87,80306.0,190.2849,190.3628,189.5456,189.5748,80306.0
2023-06-16 10:50:00,194.79,195.14,194.3,194.45,53030.0,189.4969,189.8374,189.0203,189.1662,53030.0
2023-06-16 11:00:00,194.41,194.41,193.24,193.7,82140.0,189.1273,189.1273,187.9891,188.4366,82140.0
2023-06-16 11:10:00,193.62,193.95,193.04,193.39,75289.0,188.3587,188.6798,187.7945,188.135,75289.0
2023-06-16 11:20:00,193.34,193.55,192.94,193.34,71981.0,188.0863,188.2906,187.6972,188.0863,71981.0
2023-06-16 11:30:00,193.36,193.61,192.84,192.84,50844.0,188.1058,188.349,187.5999,187.5999,50844.0
2023-06-16 11:40:00,193.0,193.63,192.96,193.22,59923.0,187.7556,188.3685,187.7167,187.9696,59923.0
2023-06-16 11:50:00,193.28,193.29,192.54,192.84,98050.0,188.028,188.0377,187.3081,187.5999,98050.0
2023-06-16 12:00:00,192.91,192.98,192.43,192.69,62102.0,187.668,187.7361,187.2011,187.454,62102.0
2023-06-16 12:10:00,192.72,194.04,192.71,193.92,24572.0,187.4832,188.7673,187.4735,188.6506,24572.0
2023-06-16 12:20:00,193.96,194.18,193.57,194.06,25981.0,188.6895,188.9035,188.3101,188.7868,25981.0
2023-06-16 12:30:00,194.09,194.3,193.88,193.88,15983.0,188.816,189.0203,188.6117,188.6117,15983.0
2023-06-16 12:40:00,193.93,193.98,193.72,193.97,22559.0,188.6603,188.7089,188.456,188.6992,22559.0
2023-06-16 12:50:00,193.98,194.31,193.9,194.25,20670.0,188.7089,189.03,188.6311,188.9716,20670.0
2023-06-16 13:00:00,194.31,194.69,194.31,194.31,32803.0,189.03,189.3997,189.03,189.03,32803.0
2023-06-16 13:10:00,194.31,194.53,194.25,194.35,33751.0,189.03,189.244,188.9716,189.0689,33751.0
2023-06-16 13:20:00,194.36,194.49,193.5,193.74,78788.0,189.0786,189.2051,188.242,188.4755,78788.0
2023-06-16 13:30:00,193.73,193.8,193.31,193.47,33959.0,188.4657,188.5338,188.0572,188.2128,33959.0
2023-06-16 13:40:00,193.44,193.48,193.14,193.16,24077.0,188.1836,188.2225,187.8918,187.9112,24077.0
2023-06-16 13:50:00,193.17,193.24,192.75,192.93,70214.0,187.921,187.9891,187.5124,187.6875,70214.0
2023-06-16 14:00:00,192.91,193.4,192.64,192.85,83266.0,187.668,188.1447,187.4054,187.6097,83266.0
2023-06-16 14:10:00,192.79,193.0,192.56,192.75,42957.0,187.5513,187.7556,187.3275,187.5124,42957.0
2023-06-16 14:20:00,192.75,192.87,192.42,192.53,40786.0,187.5124,187.6291,187.1913,187.2983,40786.0
2023-06-16 14:30:00,192.5,192.56,192.08,192.13,70587.0,187.2692,187.3275,186.8606,186.9092,70587.0
2023-06-16 14:40:00,192.13,192.3,192.09,192.16,34893.0,186.9092,187.0746,186.8703,186.9384,34893.0
2023-06-16 14:50:00,192.16,192.31,191.68,191.68,41868.0,186.9384,187.0843,186.4714,186.4714,41868.0
2023-06-16 15:00:00,191.67,192.43,191.66,192.03,79276.0,186.4617,187.2011,186.452,186.8119,79276.0
2023-06-16 15:10:00,192.0,192.03,191.51,191.62,44881.0,186.7827,186.8119,186.3061,186.4131,44881.0
2023-06-16 15:20:00,191.62,191.79,191.33,191.41,108007.0,186.4131,186.5785,186.131,186.2088,108007.0
2023-06-16 15:30:00,191.38,191.91,191.35,191.73,242674.0,186.1796,186.6952,186.1504,186.5201,242674.0
2023-06-16 15:40:00,191.73,191.78,190.37,191.42,369440.0,186.5201,186.5687,185.197,186.2185,369440.0
2023-06-16 15:50:00,191.39,191.39,190.28,191.21,547384.0,186.1893,186.1893,185.1095,186.0142,547384.0
2023-06-20 09:30:00,189.59,191.0,189.26,190.43,74336.0,184.4382,185.8099,184.1172,185.2554,74336.0
2023-06-20 09:40:00,190.17,192.17,189.9,191.62,32121.0,185.0025,186.9481,184.7398,186.4131,32121.0
2023-06-20 09:50:00,191.94,192.85,191.81,192.64,26549.0,186.7244,187.6097,186.5979,187.4054,26549.0
2023-06-20 10:00:00,192.6,192.61,191.63,192.11,52218.0,187.3664,187.3762,186.4228,186.8898,52218.0
2023-06-20 10:10:00,192.18,192.32,191.57,191.58,20754.0,186.9579,187.0941,186.3644,186.3742,20754.0
2023-06-20 10:20:00,191.5,191.68,190.81,191.02,42971.0,186.2963,186.4714,185.6251,185.8294,42971.0
2023-06-20 10:30:00,190.93,191.51,190.69,190.84,33334.0,185.7418,186.3061,185.5083,185.6543,33334.0
2023-06-20 10:40:00,190.75,191.58,190.69,191.54,31686.0,185.5667,186.3742,185.5083,186.3352,31686.0
2023-06-20 10:50:00,191.55,192.11,191.43,191.79,22693.0,186.345,186.8898,186.2282,186.5785,22693.0
2023-06-20 11:00:00,191.84,192.27,191.68,192.14,14081.0,186.6271,187.0454,186.4714,186.9189,14081.0
2023-06-20 11:10:00,192.08,192.26,192.01,192.13,9580.0,186.8606,187.0357,186.7925,186.9092,9580.0
2023-06-20 11:20:00,192.14,192.48,192.05,192.09,24618.0,186.9189,187.2497,186.8314,186.8703,24618.0
2023-06-20 11:30:00,192.09,192.4,191.99,192.4,30688.0,186.8703,187.1719,186.773,187.1719,30688.0
2023-06-20 11:40:00,192.44,192.54,192.13,192.28,26609.0,187.2108,187.3081,186.9092,187.0551,26609.0
2023-06-20 11:50:00,192.27,192.48,192.05,192.28,37829.0,187.0454,187.2497,186.8314,187.0551,37829.0
2023-06-20 12:00:00,192.25,192.31,192.01,192.11,9468.0,187.026,187.0843,186.7925,186.8898,9468.0
2023-06-20 12:10:00,192.15,192.49,192.06,192.24,20819.0,186.9287,187.2594,186.8411,187.0162,20819.0
2023-06-20 12:20:00,192.27,192.76,192.17,192.5,16687.0,187.0454,187.5221,186.9481,187.2692,16687.0
2023-06-20 12:30:00,192.59,193.31,192.46,193.03,28318.0,187.3567,188.0572,187.2302,187.7848,28318.0
2023-06-20 12:40:00,193.09,193.3,192.91,192.98,18457.0,187.8431,188.0474,187.668,187.7361,18457.0
2023-06-20 12:50:00,192.94,193.01,192.71,193.0,14889.0,187.6972,187.7653,187.4735,187.7556,14889.0
2023-06-20 13:00:00,193.04,193.14,192.73,192.78,12451.0,187.7945,187.8918,187.4929,187.5416,12451.0
2023-06-20 13:10:00,192.74,192.94,192.66,192.78,26288.0,187.5026,187.6972,187.4248,187.5416,26288.0
2023-06-20 13:20:00,192.78,193.05,192.77,193.03,22030.0,187.5416,187.8042,187.5318,187.7848,22030.0
2023-06-20 13:30:00,193.05,193.21,192.95,192.97,28916.0,187.8042,187.9599,187.7069,187.7264,28916.0
2023-06-20 13:40:00,192.98,193.35,192.97,193.33,6532.0,187.7361,188.0961,187.7264,188.0766,6532.0
2023-06-20 13:50:00,193.37,193.45,193.09,193.12,8547.0,188.1155,188.1933,187.8431,187.8723,8547.0
2023-06-20 14:00:00,193.14,193.57,193.11,193.57,10144.0,187.8918,188.3101,187.8626,188.3101,10144.0
2023-06-20 14:10:00,193.53,193.65,193.37,193.65,11107.0,188.2712,188.3879,188.1155,188.3879,11107.0
2023-06-20 14:20:00,193.62,193.97,193.58,193.93,12632.0,188.3587,188.6992,188.3198,188.6603,12632.0
2023-06-20 14:30:00,193.96,193.96,193.65,193.77,21643.0,188.6895,188.6895,188.3879,188.5047,21643.0
2023-06-20 14:40:00,193.75,193.84,193.66,193.81,12293.0,188.4852,188.5727,188.3976,188.5436,12293.0
2023-06-20 14:50:00,193.85,193.98,193.8,193.93,12579.0,188.5825,188.7089,188.5338,188.6603,12579.0
2023-06-20 15:00:00,193.94,194.17,193.9,194.0,61446.0,188.67,188.8938,188.6311,188.7284,61446.0
2023-06-20 15:10:00,194.0,194.19,193.96,194.04,14381.0,188.7284,188.9132,188.6895,188.7673,14381.0
2023-06-20 15:20:00,194.03,194.27,193.93,194.07,19705.0,188.7576,188.9911,188.6603,188.7965,19705.0
2023-06-20 15:30:00,194.08,194.25,193.83,194.2,43681.0,188.8062,188.9716,188.563,188.923,43681.0
2023-06-20 15:40:00,194.2,194.47,194.1,194.44,36673.0,188.923,189.1856,188.8257,189.1564,36673.0
2023-06-20 15:50:00,194.42,194.57,194.25,194.25,202165.0,189.137,189.2829,188.9716,188.9716,202165.0
2023-06-21 09:30:00,193.45,194.52,193.01,194.3,56579.0,188.1933,189.2343,187.7653,189.0203,56579.0
2023-06-21 09:40:00,194.22,194.6,193.51,193.83,36173.0,188.9424,189.3121,188.2517,188.563,36173.0
2023-06-21 09:50:00,193.85,194.03,193.23,193.23,44646.0,188.5825,188.7576,187.9793,187.9793,44646.0
2023-06-21 10:00:00,193.29,193.52,192.85,193.46,65971.0,188.0377,188.2614,187.6097,188.2031,65971.0
2023-06-21 10:10:00,193.5,194.54,193.43,194.01,77618.0,188.242,189.2537,188.1739,188.7381,77618.0
2023-06-21 10:20:00,193.88,194.22,193.81,194.09,67812.0,188.6117,188.9424,188.5436,188.816,67812.0
2023-06-21 10:30:00,194.15,194.45,193.92,194.43,19593.0,188.8743,189.1662,188.6506,189.1467,19593.0
2023-06-21 10:40:00,194.39,194.57,193.99,193.99,30298.0,189.1078,189.2829,188.7187,188.7187,30298.0
2023-06-21 10:50:00,193.97,194.99,193.97,194.86,32370.0,188.6992,189.6915,188.6992,189.565,32370.0
2023-06-21 11:00:00,194.85,195.19,194.57,194.68,28628.0,189.5553,189.8861,189.2829,189.3899,28628.0
2023-06-21 11:10:00,194.79,195.07,194.67,195.04,24869.0,189.4969,189.7693,189.3802,189.7401,24869.0
2023-06-21 11:20:00,194.95,195.63,194.92,195.63,33331.0,189.6526,190.3141,189.6234,190.3141,33331.0
2023-06-21 11:30:00,195.55,195.72,194.87,194.92,27689.0,190.2363,190.4017,189.5748,189.6234,27689.0
2023-06-21 11:40:00,194.85,194.94,194.41,194.42,11380.0,189.5553,189.6429,189.1273,189.137,11380.0
2023-06-21 11:50:00,194.39,194.46,194.01,194.1,50412.0,189.1078,189.1759,188.7381,188.8257,50412.0
2023-06-21 12:00:00,193.98,194.52,193.95,194.35,46552.0,188.7089,189.2343,188.6798,189.0689,46552.0
2023-06-21 12:10:00,194.22,194.41,193.87,194.18,58174.0,188.9424,189.1273,188.6019,188.9035,58174.0
2023-06-21 12:20:00,194.12,194.19,193.93,194.11,13761.0,188.8451,188.9132,188.6603,188.8354,13761.0
2023-06-21 12:30:00,194.1,194.23,193.95,194.06,19310.0,188.8257,188.9522,188.6798,188.7868,19310.0
2023-06-21 12:40:00,194.02,194.16,193.56,193.63,8379.0,188.7479,188.8841,188.3004,188.3685,8379.0
2023-06-21 12:50:00,193.6,193.87,193.55,193.67,20871.0,188.3393,188.6019,188.2906,188.4074,20871.0
2023-06-21 13:00:00,193.61,193.69,193.48,193.68,13055.0,188.349,188.4268,188.2225,188.4171,13055.0
2023-06-21 13:10:00,193.69,193.86,193.63,193.76,12002.0,188.4268,188.5922,188.3685,188.4949,12002.0
2023-06-21 13:20:00,193.72,194.11,193.71,194.05,21591.0,188.456,188.8354,188.4463,188.777,21591.0
2023-06-21 13:30:00,194.05,194.33,194.0,194.27,11635.0,188.777,189.0494,188.7284,188.9911,11635.0
2023-06-21 13:40:00,194.3,194.48,194.26,194.31,41188.0,189.0203,189.1954,188.9813,189.03,41188.0
2023-06-21 13:50:00,194.28,194.68,194.2,194.53,31124.0,189.0008,189.3899,188.923,189.244,31124.0
2023-06-21 14:00:00,194.62,194.65,194.46,194.62,21801.0,189.3316,189.3607,189.1759,189.3316,21801.0
2023-06-21 14:10:00,194.62,194.76,194.47,194.75,126564.0,189.3316,189.4678,189.1856,189.458,126564.0
2023-06-21 14:20:00,194.79,194.95,194.71,194.92,37230.0,189.4969,189.6526,189.4191,189.6234,37230.0
2023-06-21 14:30:00,194.92,194.96,194.77,194.87,32658.0,189.6234,189.6623,189.4775,189.5748,32658.0
2023-06-21 14:40:00,194.9,195.04,194.64,194.81,62188.0,189.6039,189.7401,189.351,189.5164,62188.0
2023-06-21 14:50:00,194.84,194.98,194.8,194.92,21491.0,189.5456,189.6818,189.5067,189.6234,21491.0
2023-06-21 15:00:00,194.96,194.98,194.42,194.42,20684.0,189.6623,189.6818,189.137,189.137,20684.0
2023-06-21 15:10:00,194.47,194.74,194.42,194.7,22235.0,189.1856,189.4483,189.137,189.4094,22235.0
2023-06-21 15:20:00,194.72,194.89,194.5,194.78,28977.0,189.4288,189.5942,189.2148,189.4872,28977.0
2023-06-21 15:30:00,194.78,194.95,194.23,194.23,57773.0,189.4872,189.6526,188.9522,188.9522,57773.0
2023-06-21 15:40:00,194.28,194.66,194.22,194.59,27313.0,189.0008,189.3705,188.9424,189.3024,27313.0
2023-06-21 15:50:00,194.64,195.1,194.62,194.91,136353.0,189.351,189.7985,189.3316,189.6137,136353.0
2023-06-22 09:30:00,194.92,194.97,193.37,193.73,83337.0,189.6234,189.672,188.1155,188.4657,83337.0
2023-06-22 09:40:00,193.77,194.54,193.15,193.98,131998.0,188.5047,189.2537,187.9015,188.7089,131998.0
2023-06-22 09:50:00,193.73,195.39,193.71,195.12,55068.0,188.4657,190.0806,188.4463,189.818,55068.0
2023-06-22 10:00:00,195.13,195.49,194.54,195.07,39347.0,189.8277,190.1779,189.2537,189.7693,39347.0
2023-06-22 10:10:00,195.17,195.59,194.96,195.5,15812.0,189.8666,190.2752,189.6623,190.1876,15812.0
2023-06-22 10:20:00,195.57,195.82,195.36,195.5,42145.0,190.2557,190.4989,190.0514,190.1876,42145.0
2023-06-22 10:30:00,195.62,196.47,195.57,196.14,38123.0,190.3044,191.1313,190.2557,190.8103,38123.0
2023-06-22 10:40:00,196.05,196.28,195.49,195.8,29098.0,190.7227,190.9464,190.1779,190.4795,29098.0
2023-06-22 10:50:00,195.8,195.96,195.1,195.41,32485.0,190.4795,190.6351,189.7985,190.1001,32485.0
2023-06-22 11:00:00,195.4,195.58,195.18,195.18,16312.0,190.0904,190.2655,189.8763,189.8763,16312.0
2023-06-22 11:10:00,195.18,195.27,194.88,195.2,14018.0,189.8763,189.9639,189.5845,189.8958,14018.0
2023-06-22 11:20:00,195.2,195.46,194.94,194.99,39084.0,189.8958,190.1487,189.6429,189.6915,39084.0
2023-06-22 11:30:00,195.04,195.27,194.96,195.14,9782.0,189.7401,189.9639,189.6623,189.8374,9782.0
2023-06-22 11:40:00,195.12,195.64,195.09,195.51,19800.0,189.818,190.3238,189.7888,190.1974,19800.0
2023-06-22 11:50:00,195.61,195.62,195.22,195.26,7806.0,190.2947,190.3044,189.9153,189.9542,7806.0
2023-06-22 12:00:00,195.24,195.51,195.15,195.43,17041.0,189.9347,190.1974,189.8472,190.1195,17041.0
2023-06-22 12:10:00,195.47,195.78,195.35,195.51,13571.0,190.1585,190.46,190.0417,190.1974,13571.0
2023-06-22 12:20:00,195.53,195.92,195.52,195.81,24816.0,190.2168,190.5962,190.2071,190.4892,24816.0
2023-06-22 12:30:00,195.89,196.0,195.73,195.89,17997.0,190.567,190.6741,190.4114,190.567,17997.0
2023-06-22 12:40:00,195.89,196.0,195.66,195.75,28913.0,190.567,190.6741,190.3433,190.4308,28913.0
2023-06-22 12:50:00,195.79,196.0,195.59,195.82,14732.0,190.4698,190.6741,190.2752,190.4989,14732.0
2023-06-22 13:00:00,195.78,195.78,195.13,195.13,10346.0,190.46,190.46,189.8277,189.8277,10346.0
2023-06-22 13:10:00,195.03,195.1,194.85,195.1,18179.0,189.7304,189.7985,189.5553,189.7985,18179.0
2023-06-22 13:20:00,195.05,195.41,195.05,195.28,15325.0,189.7499,190.1001,189.7499,189.9736,15325.0
2023-06-22 13:30:00,195.34,195.7,195.28,195.7,27438.0,190.032,190.3822,189.9736,190.3822,27438.0
2023-06-22 13:40:00,195.7,196.07,195.7,195.89,26605.0,190.3822,190.7422,190.3822,190.567,26605.0
2023-06-22 13:50:00,195.93,196.32,195.86,196.31,21598.0,190.606,190.9854,190.5379,190.9756,21598.0
2023-06-22 14:00:00,196.31,196.35,195.82,195.82,40447.0,190.9756,191.0145,190.4989,190.4989,40447.0
2023-06-22 14:10:00,195.82,195.97,195.44,195.46,12411.0,190.4989,190.6449,190.1293,190.1487,12411.0
2023-06-22 14:20:00,195.45,196.19,195.45,196.09,33270.0,190.139,190.8589,190.139,190.7616,33270.0
2023-06-22 14:30:00,196.09,196.33,196.03,196.25,18266.0,190.7616,190.9951,190.7032,190.9173,18266.0
2023-06-22 14:40:00,196.27,196.31,196.03,196.04,19009.0,190.9367,190.9756,190.7032,190.713,19009.0
2023-06-22 14:50:00,196.07,196.32,195.9,196.22,16859.0,190.7422,190.9854,190.5768,190.8881,16859.0
2023-06-22 15:00:00,196.27,196.37,196.02,196.13,23038.0,190.9367,191.034,190.6935,190.8005,23038.0
2023-06-22 15:10:00,196.13,196.4,195.99,196.28,44879.0,190.8005,191.0632,190.6643,190.9464,44879.0
2023-06-22 15:20:00,196.28,196.29,196.02,196.02,35559.0,190.9464,190.9562,190.6935,190.6935,35559.0
2023-06-22 15:30:00,196.02,196.42,195.76,196.31,64520.0,190.6935,191.0826,190.4406,190.9756,64520.0
2023-06-22 15:40:00,196.31,196.4,196.0,196.17,66987.0,190.9756,191.0632,190.6741,190.8394,66987.0
2023-06-22 15:50:00,196.19,196.26,195.53,195.6,167662.0,190.8589,190.927,190.2168,190.2849,167662.0
2023-06-23 09:30:00,193.78,194.49,192.97,194.15,47974.0,188.5144,189.2051,187.7264,188.8743,47974.0
2023-06-23 09:40:00,194.25,194.52,193.65,193.98,23172.0,188.9716,189.2343,188.3879,188.7089,23172.0
2023-06-23 09:50:00,194.07,194.8,194.07,194.7,13068.0,188.7965,189.5067,188.7965,189.4094,13068.0
2023-06-23 10:00:00,194.79,195.06,194.47,194.77,24014.0,189.4969,189.7596,189.1856,189.4775,24014.0
2023-06-23 10:10:00,194.78,194.87,194.33,194.74,29175.0,189.4872,189.5748,189.0494,189.4483,29175.0
2023-06-23 10:20:00,194.89,195.48,194.75,195.17,14715.0,189.5942,190.1682,189.458,189.8666,14715.0
2023-06-23 10:30:00,195.12,195.33,194.72,195.29,30300.0,189.818,190.0223,189.4288,189.9833,30300.0
2023-06-23 10:40:00,195.3,195.3,194.81,194.94,25159.0,189.9931,189.9931,189.5164,189.6429,25159.0
2023-06-23 10:50:00,194.86,195.11,194.43,194.62,29911.0,189.565,189.8082,189.1467,189.3316,29911.0
2023-06-23 11:00:00,194.72,194.94,194.53,194.59,15557.0,189.4288,189.6429,189.244,189.3024,15557.0
2023-06-23 11:10:00,194.62,194.74,194.43,194.62,15318.0,189.3316,189.4483,189.1467,189.3316,15318.0
2023-06-23 11:20:00,194.59,194.84,194.48,194.82,26642.0,189.3024,189.5456,189.1954,189.5261,26642.0
2023-06-23 11:30:00,194.77,194.95,194.7,194.91,21727.0,189.4775,189.6526,189.4094,189.6137,21727.0
2023-06-23 11:40:00,194.95,194.96,194.74,194.76,17041.0,189.6526,189.6623,189.4483,189.4678,17041.0
2023-06-23 11:50:00,194.78,194.89,194.63,194.85,13020.0,189.4872,189.5942,189.3413,189.5553,13020.0
2023-06-23 12:00:00,194.85,195.03,194.6,194.75,31108.0,189.5553,189.7304,189.3121,189.458,31108.0
2023-06-23 12:10:00,194.75,195.27,194.69,195.19,41765.0,189.458,189.9639,189.3997,189.8861,41765.0
2023-06-23 12:20:00,195.2,195.22,195.01,195.1,44888.0,189.8958,189.9153,189.711,189.7985,44888.0
2023-06-23 12:30:00,195.09,195.11,194.8,194.95,32898.0,189.7888,189.8082,189.5067,189.6526,32898.0
2023-06-23 12:40:00,194.94,195.19,194.91,195.11,13752.0,189.6429,189.8861,189.6137,189.8082,13752.0
2023-06-23 12:50:00,195.14,195.24,194.93,195.11,25729.0,189.8374,189.9347,189.6331,189.8082,25729.0
2023-06-23 13:00:00,195.14,195.24,194.97,195.16,29105.0,189.8374,189.9347,189.672,189.8569,29105.0
2023-06-23 13:10:00,195.12,195.27,195.0,195.06,32860.0,189.818,189.9639,189.7012,189.7596,32860.0
2023-06-23 13:20:00,195.09,195.32,195.05,195.23,21950.0,189.7888,190.0125,189.7499,189.925,21950.0
2023-06-23 13:30:00,195.25,195.42,195.22,195.37,16238.0,189.9444,190.1098,189.9153,190.0612,16238.0
2023-06-23 13:40:00,195.4,195.47,195.22,195.27,6212.0,190.0904,190.1585,189.9153,189.9639,6212.0
2023-06-23 13:50:00,195.24,195.25,194.8,194.9,14771.0,189.9347,189.9444,189.5067,189.6039,14771.0
2023-06-23 14:00:00,194.9,194.93,194.44,194.48,15208.0,189.6039,189.6331,189.1564,189.1954,15208.0
2023-06-23 14:10:00,194.48,194.62,194.38,194.54,17677.0,189.1954,189.3316,189.0981,189.2537,17677.0
2023-06-23 14:20:00,194.62,194.68,194.43,194.64,33003.0,189.3316,189.3899,189.1467,189.351,33003.0
2023-06-23 14:30:00,194.64,194.79,194.5,194.57,26459.0,189.351,189.4969,189.2148,189.2829,26459.0
2023-06-23 14:40:00,194.6,194.74,194.49,194.69,38993.0,189.3121,189.4483,189.2051,189.3997,38993.0
2023-06-23 14:50:00,194.7,194.7,194.1,194.17,31223.0,189.4094,189.4094,188.8257,188.8938,31223.0
2023-06-23 15:00:00,194.14,194.14,193.85,194.03,18335.0,188.8646,188.8646,188.5825,188.7576,18335.0
2023-06-23 15:10:00,194.05,194.12,193.84,193.94,19233.0,188.777,188.8451,188.5727,188.67,19233.0
2023-06-23 15:20:00,193.94,194.02,193.76,193.88,16872.0,188.67,188.7479,188.4949,188.6117,16872.0
2023-06-23 15:30:00,193.89,194.13,193.83,193.96,42095.0,188.6214,188.8549,188.563,188.6895,42095.0
2023-06-23 15:40:00,193.96,194.45,193.89,194.35,66595.0,188.6895,189.1662,188.6214,189.0689,66595.0
2023-06-23 15:50:00,194.33,194.85,194.12,194.45,227409.0,189.0494,189.5553,188.8451,189.1662,227409.0
2023-06-26 09:30:00,194.47,196.15,194.26,195.89,47955.0,189.1856,190.82,188.9813,190.567,47955.0
2023-06-26 09:40:00,195.83,196.7,195.83,196.5,5056.0,190.5087,191.355,190.5087,191.1605,5056.0
2023-06-26 09:50:00,196.49,197.93,196.48,197.77,46649.0,191.1507,192.5516,191.141,192.396,46649.0
2023-06-26 10:00:00,197.76,197.86,196.66,196.66,29356.0,192.3862,192.4835,191.3161,191.3161,29356.0
2023-06-26 10:10:00,196.62,197.01,196.2,196.81,12346.0,191.2772,191.6566,190.8686,191.462,12346.0
2023-06-26 10:20:00,196.7,197.27,196.6,196.74,11946.0,191.355,191.9095,191.2578,191.3939,11946.0
2023-06-26 10:30:00,196.76,197.04,196.35,196.43,9419.0,191.4134,191.6858,191.0145,191.0924,9419.0
2023-06-26 10:40:00,196.32,197.0,196.15,197.0,23487.0,190.9854,191.6469,190.82,191.6469,23487.0
2023-06-26 10:50:00,197.0,197.08,196.78,196.98,9183.0,191.6469,191.7247,191.4329,191.6274,9183.0
2023-06-26 11:00:00,196.91,197.02,196.35,196.49,14406.0,191.5593,191.6663,191.0145,191.1507,14406.0
2023-06-26 11:10:00,196.51,196.71,196.47,196.63,5636.0,191.1702,191.3648,191.1313,191.2869,5636.0
2023-06-26 11:20:00,196.52,196.55,196.21,196.49,8285.0,191.1799,191.2091,190.8783,191.1507,8285.0
2023-06-26 11:30:00,196.56,196.74,196.52,196.62,7902.0,191.2188,191.3939,191.1799,191.2772,7902.0
2023-06-26 11:40:00,196.63,196.97,196.55,196.92,15756.0,191.2869,191.6177,191.2091,191.5691,15756.0
2023-06-26 11:50:00,196.82,196.85,196.62,196.69,8632.0,191.4718,191.501,191.2772,191.3453,8632.0
2023-06-26 12:00:00,196.8,196.84,196.21,196.26,15233.0,191.4523,191.4912,190.8783,190.927,15233.0
2023-06-26 12:10:00,196.21,196.77,196.13,196.6,8906.0,190.8783,191.4231,190.8005,191.2578,8906.0
2023-06-26 12:20:00,196.54,196.86,196.47,196.86,5041.0,191.1994,191.5107,191.1313,191.5107,5041.0
2023-06-26 12:30:00,196.87,196.93,196.37,196.37,8965.0,191.5204,191.5788,191.034,191.034,8965.0
2023-06-26 12:40:00,196.46,196.62,196.31,196.5,9092.0,191.1216,191.2772,190.9756,191.1605,9092.0
2023-06-26 12:50:00,196.5,196.64,196.48,196.61,4758.0,191.1605,191.2967,191.141,191.2675,4758.0
2023-06-26 13:00:00,196.58,196.87,196.58,196.61,9544.0,191.2383,191.5204,191.2383,191.2675,9544.0
2023-06-26 13:10:00,196.62,196.78,196.57,196.75,3567.0,191.2772,191.4329,191.2286,191.4037,3567.0
2023-06-26 13:20:00,196.78,196.86,196.51,196.78,6842.0,191.4329,191.5107,191.1702,191.4329,6842.0
2023-06-26 13:30:00,196.78,196.89,196.68,196.89,9054.0,191.4329,191.5399,191.3356,191.5399,9054.0
2023-06-26 13:40:00,196.93,197.02,196.87,196.91,8988.0,191.5788,191.6663,191.5204,191.5593,8988.0
2023-06-26 13:50:00,196.91,196.92,196.36,196.59,14051.0,191.5593,191.5691,191.0243,191.248,14051.0
2023-06-26 14:00:00,196.56,196.77,196.21,196.25,15240.0,191.2188,191.4231,190.8783,190.9173,15240.0
2023-06-26 14:10:00,196.28,196.34,196.01,196.23,11641.0,190.9464,191.0048,190.6838,190.8978,11641.0
2023-06-26 14:20:00,196.2,196.48,196.2,196.47,9684.0,190.8686,191.141,190.8686,191.1313,9684.0
2023-06-26 14:30:00,196.48,196.78,196.45,196.77,7558.0,191.141,191.4329,191.1118,191.4231,7558.0
2023-06-26 14:40:00,196.8,197.08,196.66,197.08,10913.0,191.4523,191.7247,191.3161,191.7247,10913.0
2023-06-26 14:50:00,197.06,197.1,196.83,196.86,24909.0,191.7053,191.7442,191.4815,191.5107,24909.0
2023-06-26 15:00:00,196.94,197.1,196.94,197.1,14468.0,191.5885,191.7442,191.5885,191.7442,14468.0
2023-06-26 15:10:00,197.11,197.16,196.88,196.91,9398.0,191.7539,191.8025,191.5301,191.5593,9398.0
2023-06-26 15:20:00,196.93,196.94,196.74,196.93,11635.0,191.5788,191.5885,191.3939,191.5788,11635.0
2023-06-26 15:30:00,196.93,197.05,196.83,196.95,15593.0,191.5788,191.6955,191.4815,191.5982,15593.0
2023-06-26 15:40:00,196.91,196.91,196.25,196.31,29038.0,191.5593,191.5593,190.9173,190.9756,29038.0
2023-06-26 15:50:00,196.27,196.31,195.96,196.09,121504.0,190.9367,190.9756,190.6351,190.7616,121504.0
2023-06-27 09:30:00,196.1,197.18,195.7,197.07,48270.0,190.7713,191.822,190.3822,191.715,48270.0
2023-06-27 09:40:00,197.11,197.11,196.14,196.15,11605.0,191.7539,191.7539,190.8103,190.82,11605.0
2023-06-27 09:50:00,196.14,196.77,196.08,196.77,9993.0,190.8103,191.4231,190.7519,191.4231,9993.0
2023-06-27 10:00:00,196.75,196.76,196.1,196.24,29102.0,191.4037,191.4134,190.7713,190.9075,29102.0
2023-06-27 10:10:00,196.17,196.56,195.97,196.51,28815.0,190.8394,191.2188,190.6449,191.1702,28815.0
2023-06-27 10:20:00,196.46,196.5,195.83,196.13,50543.0,191.1216,191.1605,190.5087,190.8005,50543.0
2023-06-27 10:30:00,196.12,196.21,195.85,196.17,28491.0,190.7908,190.8783,190.5281,190.8394,28491.0
2023-06-27 10:40:00,196.16,196.58,196.16,196.31,27377.0,190.8297,191.2383,190.8297,190.9756,27377.0
2023-06-27 10:50:00,196.21,196.87,196.15,196.87,13813.0,190.8783,191.5204,190.82,191.5204,13813.0
2023-06-27 11:00:00,196.87,196.9,196.45,196.51,36130.0,191.5204,191.5496,191.1118,191.1702,36130.0
2023-06-27 11:10:00,196.51,196.79,196.38,196.6,44278.0,191.1702,191.4426,191.0437,191.2578,44278.0
2023-06-27 11:20:00,196.57,196.86,196.5,196.86,43872.0,191.2286,191.5107,191.1605,191.5107,43872.0
2023-06-27 11:30:00,196.87,197.01,196.77,196.81,26698.0,191.5204,191.6566,191.4231,191.462,26698.0
2023-06-27 11:40:00,196.87,197.34,196.79,197.21,4978.0,191.5204,191.9776,191.4426,191.8512,4978.0
2023-06-27 11:50:00,197.25,197.42,197.23,197.3,7044.0,191.8901,192.0555,191.8706,191.9387,7044.0
2023-06-27 12:00:00,197.3,197.71,197.29,197.65,36139.0,191.9387,192.3376,191.929,192.2792,36139.0
2023-06-27 12:10:00,197.58,197.64,197.31,197.36,12928.0,192.2111,192.2695,191.9485,191.9971,12928.0
2023-06-27 12:20:00,197.36,197.43,197.1,197.1,12779.0,191.9971,192.0652,191.7442,191.7442,12779.0
2023-06-27 12:30:00,197.14,197.51,196.98,197.51,13633.0,191.7831,192.143,191.6274,192.143,13633.0
2023-06-27 12:40:00,197.53,197.59,197.25,197.28,15234.0,192.1625,192.2209,191.8901,191.9193,15234.0
2023-06-27 12:50:00,197.28,197.31,196.95,197.03,15150.0,191.9193,191.9485,191.5982,191.6761,15150.0
2023-06-27 13:00:00,197.03,197.3,197.01,197.19,11550.0,191.6761,191.9387,191.6566,191.8317,11550.0
2023-06-27 13:10:00,197.12,197.22,196.99,197.05,21864.0,191.7636,191.8609,191.6372,191.6955,21864.0
2023-06-27 13:20:00,197.07,197.53,197.07,197.34,14141.0,191.715,192.1625,191.715,191.9776,14141.0
2023-06-27 13:30:00,197.34,197.7,197.34,197.53,13125.0,191.9776,192.3279,191.9776,192.1625,13125.0
2023-06-27 13:40:00,197.55,197.62,197.47,197.5,14585.0,192.1819,192.25,192.1041,192.1333,14585.0
2023-06-27 13:50:00,197.49,197.89,197.45,197.78,31174.0,192.1236,192.5127,192.0847,192.4057,31174.0
2023-06-27 14:00:00,197.78,198.12,197.75,197.96,14465.0,192.4057,192.7364,192.3765,192.5808,14465.0
2023-06-27 14:10:00,198.0,198.16,197.99,198.13,8446.0,192.6197,192.7754,192.61,192.7462,8446.0
2023-06-27 14:20:00,198.11,198.35,198.09,198.26,9594.0,192.7267,192.9602,192.7073,192.8726,9594.0
2023-06-27 14:30:00,198.27,198.3,197.83,197.83,23859.0,192.8824,192.9116,192.4543,192.4543,23859.0
2023-06-27 14:40:00,197.75,197.82,197.67,197.77,11365.0,192.3765,192.4446,192.2987,192.396,11365.0
2023-06-27 14:50:00,197.79,197.84,197.71,197.78,13321.0,192.4154,192.4641,192.3376,192.4057,13321.0
2023-06-27 15:00:00,197.78,197.96,197.76,197.84,15770.0,192.4057,192.5808,192.3862,192.4641,15770.0
2023-06-27 15:10:00,197.84,198.0,197.74,197.93,16304.0,192.4641,192.6197,192.3668,192.5516,16304.0
2023-06-27 15:20:00,197.93,198.39,197.92,198.32,15370.0,192.5516,192.9991,192.5419,192.931,15370.0
2023-06-27 15:30:00,198.3,198.35,198.0,198.08,22652.0,192.9116,192.9602,192.6197,192.6975,22652.0
2023-06-27 15:40:00,198.09,198.39,198.06,198.32,27835.0,192.7073,192.9991,192.6781,192.931,27835.0
2023-06-27 15:50:00,198.3,198.3,197.63,197.65,95987.0,192.9116,192.9116,192.2598,192.2792,95987.0
2023-06-28 09:30:00,197.96,197.96,196.01,196.99,103021.0,192.5808,192.5808,190.6838,191.6372,103021.0
2023-06-28 09:40:00,197.06,197.29,196.29,196.31,68986.0,191.7053,191.929,190.9562,190.9756,68986.0
2023-06-28 09:50:00,196.12,197.12,196.04,197.06,52542.0,190.7908,191.7636,190.713,191.7053,52542.0
2023-06-28 10:00:00,197.21,197.34,196.48,196.48,62854.0,191.8512,191.9776,191.141,191.141,62854.0
2023-06-28 10:10:00,196.66,196.7,196.16,196.56,37608.0,191.3161,191.355,190.8297,191.2188,37608.0
2023-06-28 10:20:00,196.66,196.74,196.15,196.42,25848.0,191.3161,191.3939,190.82,191.0826,25848.0
2023-06-28 10:30:00,196.4,196.66,196.24,196.3,40720.0,191.0632,191.3161,190.9075,190.9659,40720.0
2023-06-28 10:40:00,196.34,196.56,196.18,196.5,30192.0,191.0048,191.2188,190.8492,191.1605,30192.0
2023-06-28 10:50:00,196.53,196.56,195.72,195.82,53927.0,191.1897,191.2188,190.4017,190.4989,53927.0
2023-06-28 11:00:00,195.86,196.14,195.75,196.11,41140.0,190.5379,190.8103,190.4308,190.7811,41140.0
2023-06-28 11:10:00,196.11,196.19,195.89,196.09,22996.0,190.7811,190.8589,190.567,190.7616,22996.0
2023-06-28 11:20:00,196.1,196.14,195.04,195.25,56412.0,190.7713,190.8103,189.7401,189.9444,56412.0
2023-06-28 11:30:00,195.23,195.61,195.17,195.52,43032.0,189.925,190.2947,189.8666,190.2071,43032.0
2023-06-28 11:40:00,195.6,195.71,194.88,195.11,44548.0,190.2849,190.3919,189.5845,189.8082,44548.0
2023-06-28 11:50:00,195.06,195.16,194.63,194.87,25490.0,189.7596,189.8569,189.3413,189.5748,25490.0
2023-06-28 12:00:00,194.95,195.33,194.81,195.3,32181.0,189.6526,190.0223,189.5164,189.9931,32181.0
2023-06-28 12:10:00,195.33,195.93,195.33,195.93,28051.0,190.0223,190.606,190.0223,190.606,28051.0
2023-06-28 12:20:00,195.94,195.97,195.39,195.41,29015.0,190.6157,190.6449,190.0806,190.1001,29015.0
2023-06-28 12:30:00,195.54,195.71,195.39,195.46,20324.0,190.2266,190.3919,190.0806,190.1487,20324.0
2023-06-28 12:40:00,195.51,195.58,194.91,195.1,37544.0,190.1974,190.2655,189.6137,189.7985,37544.0
2023-06-28 12:50:00,195.2,195.2,194.7,195.03,21136.0,189.8958,189.8958,189.4094,189.7304,21136.0
2023-06-28 13:00:00,195.02,195.08,194.46,194.52,27952.0,189.7207,189.7791,189.1759,189.2343,27952.0
2023-06-28 13:10:00,194.57,194.6,194.4,194.54,41702.0,189.2829,189.3121,189.1175,189.2537,41702.0
2023-06-28 13:20:00,194.58,194.73,194.34,194.49,35922.0,189.2926,189.4386,189.0592,189.2051,35922.0
2023-06-28 13:30:00,194.45,194.56,194.21,194.53,45515.0,189.1662,189.2732,188.9327,189.244,45515.0
2023-06-28 13:40:00,194.5,194.88,194.48,194.73,36554.0,189.2148,189.5845,189.1954,189.4386,36554.0
2023-06-28 13:50:00,194.68,195.01,194.56,194.9,37603.0,189.3899,189.711,189.2732,189.6039,37603.0
2023-06-28 14:00:00,194.89,194.97,194.69,194.77,28621.0,189.5942,189.672,189.3997,189.4775,28621.0
2023-06-28 14:10:00,194.75,195.02,194.75,195.0,19075.0,189.458,189.7207,189.458,189.7012,19075.0
2023-06-28 14:20:00,195.0,195.04,194.83,195.03,38288.0,189.7012,189.7401,189.5358,189.7304,38288.0
2023-06-28 14:30:00,195.03,195.1,194.76,194.91,33044.0,189.7304,189.7985,189.4678,189.6137,33044.0
2023-06-28 14:40:00,194.85,194.97,194.57,194.7,36415.0,189.5553,189.672,189.2829,189.4094,36415.0
2023-06-28 14:50:00,194.62,194.62,194.16,194.24,49650.0,189.3316,189.3316,188.8841,188.9619,49650.0
2023-06-28 15:00:00,194.32,194.46,194.15,194.36,34760.0,189.0397,189.1759,188.8743,189.0786,34760.0
2023-06-28 15:10:00,194.36,194.63,194.34,194.58,32742.0,189.0786,189.3413,189.0592,189.2926,32742.0
2023-06-28 15:20:00,194.56,194.56,194.26,194.34,45354.0,189.2732,189.2732,188.9813,189.0592,45354.0
2023-06-28 15:30:00,194.34,194.71,194.33,194.6,46007.0,189.0592,189.4191,189.0494,189.3121,46007.0
2023-06-28 15:40:00,194.61,194.65,194.35,194.38,75336.0,189.3218,189.3607,189.0689,189.0981,75336.0
2023-06-28 15:50:00,194.33,194.86,194.24,194.82,197364.0,189.0494,189.565,188.9619,189.5261,197364.0
2023-06-29 09:30:00,196.06,196.32,194.85,196.24,84783.0,190.7324,190.9854,189.5553,190.9075,84783.0
2023-06-29 09:40:00,196.18,196.88,195.99,196.88,64124.0,190.8492,191.5301,190.6643,191.5301,64124.0
2023-06-29 09:50:00,196.86,197.65,196.86,197.36,81452.0,191.5107,192.2792,191.5107,191.9971,81452.0
2023-06-29 10:00:00,197.36,198.11,197.31,198.06,88372.0,191.9971,192.7267,191.9485,192.6781,88372.0
2023-06-29 10:10:00,198.05,198.68,198.01,198.17,124489.0,192.6684,193.2812,192.6294,192.7851,124489.0
2023-06-29 10:20:00,198.16,198.37,197.72,197.82,11396.0,192.7754,192.9797,192.3473,192.4446,11396.0
2023-06-29 10:30:00,197.87,199.09,197.83,199.02,39781.0,192.4932,193.6801,192.4543,193.612,39781.0
2023-06-29 10:40:00,199.03,199.72,198.46,198.52,89174.0,193.6217,194.293,193.0672,193.1256,89174.0
2023-06-29 10:50:00,198.5,198.72,198.0,198.64,58302.0,193.1061,193.3201,192.6197,193.2423,58302.0
2023-06-29 11:00:00,198.67,199.23,198.5,199.07,55566.0,193.2715,193.8163,193.1061,193.6606,55566.0
2023-06-29 11:10:00,199.11,199.47,199.07,199.16,52307.0,193.6995,194.0498,193.6606,193.7482,52307.0
2023-06-29 11:20:00,199.17,199.17,198.45,198.99,24565.0,193.7579,193.7579,193.0575,193.5828,24565.0
2023-06-29 11:30:00,198.99,199.06,198.51,198.83,21267.0,193.5828,193.6509,193.1159,193.4272,21267.0
2023-06-29 11:40:00,198.88,198.95,198.65,198.73,17799.0,193.4758,193.5439,193.252,193.3299,17799.0
2023-06-29 11:50:00,198.69,199.22,198.68,198.98,14805.0,193.291,193.8066,193.2812,193.5731,14805.0
2023-06-29 12:00:00,199.07,199.07,198.68,198.98,10966.0,193.6606,193.6606,193.2812,193.5731,10966.0
2023-06-29 12:10:00,199.06,199.11,198.76,199.03,7847.0,193.6509,193.6995,193.3591,193.6217,7847.0
2023-06-29 12:20:00,199.06,199.54,199.06,199.41,17846.0,193.6509,194.1179,193.6509,193.9914,17846.0
2023-06-29 12:30:00,199.4,199.4,199.1,199.1,15255.0,193.9817,193.9817,193.6898,193.6898,15255.0
2023-06-29 12:40:00,199.11,199.17,198.88,199.08,12255.0,193.6995,193.7579,193.4758,193.6704,12255.0
2023-06-29 12:50:00,199.12,199.16,198.83,198.92,6897.0,193.7093,193.7482,193.4272,193.5147,6897.0
2023-06-29 13:00:00,198.91,199.1,198.83,199.08,14331.0,193.505,193.6898,193.4272,193.6704,14331.0
2023-06-29 13:10:00,199.08,199.18,198.8,199.14,11162.0,193.6704,193.7676,193.398,193.7287,11162.0
2023-06-29 13:20:00,199.11,199.25,199.02,199.24,9962.0,193.6995,193.8357,193.612,193.826,9962.0
2023-06-29 13:30:00,199.24,199.33,199.2,199.27,20626.0,193.826,193.9136,193.7871,193.8552,20626.0
2023-06-29 13:40:00,199.28,199.39,199.01,199.05,12807.0,193.8649,193.9719,193.6023,193.6412,12807.0
2023-06-29 13:50:00,199.08,199.12,198.64,198.71,22005.0,193.6704,193.7093,193.2423,193.3104,22005.0
2023-06-29 14:00:00,198.67,198.74,198.53,198.63,18903.0,193.2715,193.3396,193.1353,193.2326,18903.0
2023-06-29 14:10:00,198.57,198.93,198.52,198.88,15146.0,193.1742,193.5244,193.1256,193.4758,15146.0
2023-06-29 14:20:00,198.95,199.08,198.83,198.95,17680.0,193.5439,193.6704,193.4272,193.5439,17680.0
2023-06-29 14:30:00,198.88,198.96,198.71,198.81,15015.0,193.4758,193.5536,193.3104,193.4077,15015.0
2023-06-29 14:40:00,198.76,198.79,198.51,198.64,17045.0,193.3591,193.3882,193.1159,193.2423,17045.0
2023-06-29 14:50:00,198.59,198.64,198.38,198.47,14403.0,193.1937,193.2423,192.9894,193.0769,14403.0
2023-06-29 15:00:00,198.47,198.7,198.43,198.7,6704.0,193.0769,193.3007,193.038,193.3007,6704.0
2023-06-29 15:10:00,198.67,198.85,198.61,198.64,35457.0,193.2715,193.4466,193.2131,193.2423,35457.0
2023-06-29 15:20:00,198.66,198.87,198.61,198.84,22159.0,193.2618,193.4661,193.2131,193.4369,22159.0
2023-06-29 15:30:00,198.87,198.89,198.45,198.52,35927.0,193.4661,193.4855,193.0575,193.1256,35927.0
2023-06-29 15:40:00,198.5,198.8,198.23,198.74,109637.0,193.1061,193.398,192.8435,193.3396,109637.0
2023-06-29 15:50:00,198.73,199.03,198.57,198.85,126499.0,193.3299,193.6217,193.1742,193.4466,126499.0
2023-06-30 09:30:00,199.81,200.57,199.33,199.55,52168.0,194.3805,195.1199,193.9136,194.1276,52168.0
2023-06-30 09:40:00,199.54,199.89,199.18,199.89,36260.0,194.1179,194.4584,193.7676,194.4584,36260.0
2023-06-30 09:50:00,199.83,200.66,199.64,200.36,29327.0,194.4,195.2074,194.2151,194.9156,29327.0
2023-06-30 10:00:00,200.39,201.24,200.37,201.24,23178.0,194.9448,195.7717,194.9253,195.7717,23178.0
2023-06-30 10:10:00,201.25,201.31,200.46,200.58,29258.0,195.7814,195.8398,195.0129,195.1296,29258.0
2023-06-30 10:20:00,200.59,200.7,200.18,200.5,27963.0,195.1393,195.2463,194.7405,195.0518,27963.0
2023-06-30 10:30:00,200.57,200.63,199.93,200.11,35196.0,195.1199,195.1782,194.4973,194.6724,35196.0
2023-06-30 10:40:00,200.12,200.32,200.03,200.08,17103.0,194.6821,194.8767,194.5945,194.6432,17103.0
2023-06-30 10:50:00,200.1,201.04,200.06,200.94,15061.0,194.6626,195.5771,194.6237,195.4798,15061.0
2023-06-30 11:00:00,201.01,201.45,200.95,201.36,13526.0,195.5479,195.976,195.4895,195.8884,13526.0
2023-06-30 11:10:00,201.54,201.69,201.28,201.61,22511.0,196.0635,196.2094,195.8106,196.1316,22511.0
2023-06-30 11:20:00,201.58,201.62,201.38,201.55,16281.0,196.1024,196.1413,195.9079,196.0732,16281.0
2023-06-30 11:30:00,201.53,201.55,201.24,201.44,21690.0,196.0538,196.0732,195.7717,195.9662,21690.0
2023-06-30 11:40:00,201.38,201.43,200.86,200.96,9318.0,195.9079,195.9565,195.402,195.4993,9318.0
2023-06-30 11:50:00,200.99,201.09,200.81,201.02,19201.0,195.5285,195.6257,195.3534,195.5576,19201.0
2023-06-30 12:00:00,201.0,201.29,201.0,201.17,14273.0,195.5382,195.8203,195.5382,195.7036,14273.0
2023-06-30 12:10:00,201.18,201.25,200.76,200.8,15316.0,195.7133,195.7814,195.3047,195.3436,15316.0
2023-06-30 12:20:00,200.77,201.46,200.75,201.38,16934.0,195.3144,195.9857,195.295,195.9079,16934.0
2023-06-30 12:30:00,201.33,201.35,200.85,200.95,23933.0,195.8592,195.8787,195.3923,195.4895,23933.0
2023-06-30 12:40:00,200.99,201.07,200.72,201.04,12436.0,195.5285,195.6063,195.2658,195.5771,12436.0
2023-06-30 12:50:00,201.05,201.47,201.01,201.34,10986.0,195.5868,195.9954,195.5479,195.869,10986.0
2023-06-30 13:00:00,201.38,201.69,201.33,201.63,7154.0,195.9079,196.2094,195.8592,196.1511,7154.0
2023-06-30 13:10:00,201.62,201.7,201.34,201.69,3508.0,196.1413,196.2192,195.869,196.2094,3508.0
2023-06-30 13:20:00,201.65,201.85,201.61,201.8,16727.0,196.1705,196.3651,196.1316,196.3165,16727.0
2023-06-30 13:30:00,201.84,202.04,201.8,201.82,11311.0,196.3554,196.5499,196.3165,196.3359,11311.0
2023-06-30 13:40:00,201.73,201.94,201.57,201.93,6800.0,196.2484,196.4526,196.0927,196.4429,6800.0
2023-06-30 13:50:00,201.9,201.9,201.66,201.84,5075.0,196.4137,196.4137,196.1803,196.3554,5075.0
2023-06-30 14:00:00,201.99,202.05,201.83,201.95,9689.0,196.5013,196.5597,196.3456,196.4624,9689.0
2023-06-30 14:10:00,202.0,202.0,201.79,201.84,10314.0,196.511,196.511,196.3067,196.3554,10314.0
2023-06-30 14:20:00,201.85,202.03,201.77,202.01,8326.0,196.3651,196.5402,196.2873,196.5207,8326.0
2023-06-30 14:30:00,202.0,202.28,201.93,202.2,14565.0,196.511,196.7834,196.4429,196.7056,14565.0
2023-06-30 14:40:00,202.21,202.36,202.1,202.15,14346.0,196.7153,196.8612,196.6083,196.6569,14346.0
2023-06-30 14:50:00,202.2,202.25,201.92,202.03,6365.0,196.7056,196.7542,196.4332,196.5402,6365.0
2023-06-30 15:00:00,202.02,202.22,201.95,201.96,11431.0,196.5305,196.725,196.4624,196.4721,11431.0
2023-06-30 15:10:00,201.99,202.13,201.95,202.0,8218.0,196.5013,196.6375,196.4624,196.511,8218.0
2023-06-30 15:20:00,202.0,202.02,201.79,201.91,11156.0,196.511,196.5305,196.3067,196.4235,11156.0
2023-06-30 15:30:00,201.93,201.97,201.73,201.97,29052.0,196.4429,196.4818,196.2484,196.4818,29052.0
2023-06-30 15:40:00,201.92,202.01,201.7,202.01,42655.0,196.4332,196.5207,196.2192,196.5207,42655.0
2023-06-30 15:50:00,201.96,202.14,201.05,201.07,145188.0,196.4721,196.6472,195.5868,195.6063,145188.0
2023-07-03 09:30:00,199.75,199.98,198.71,199.46,32086.0,194.3222,194.5459,193.3104,194.04,32086.0
2023-07-03 09:40:00,199.32,199.85,198.99,199.48,12866.0,193.9038,194.4194,193.5828,194.0595,12866.0
2023-07-03 09:50:00,199.39,199.65,198.5,199.65,15390.0,193.9719,194.2249,193.1061,194.2249,15390.0
2023-07-03 10:00:00,199.41,199.86,199.28,199.82,16182.0,193.9914,194.4292,193.8649,194.3903,16182.0
2023-07-03 10:10:00,199.69,200.06,199.53,199.63,11577.0,194.2638,194.6237,194.1081,194.2054,11577.0
2023-07-03 10:20:00,199.81,200.47,199.8,200.23,14718.0,194.3805,195.0226,194.3708,194.7891,14718.0
2023-07-03 10:30:00,200.17,200.21,199.68,200.03,10511.0,194.7307,194.7697,194.2541,194.5945,10511.0
2023-07-03 10:40:00,200.1,200.17,199.66,199.72,9798.0,194.6626,194.7307,194.2346,194.293,9798.0
2023-07-03 10:50:00,199.65,200.02,199.36,200.02,11515.0,194.2249,194.5848,193.9428,194.5848,11515.0
2023-07-03 11:00:00,200.04,200.67,200.01,200.59,7732.0,194.6043,195.2172,194.5751,195.1393,7732.0
2023-07-03 11:10:00,200.54,200.72,200.06,200.16,12432.0,195.0907,195.2658,194.6237,194.721,12432.0
2023-07-03 11:20:00,200.03,200.32,199.99,200.14,13485.0,194.5945,194.8767,194.5556,194.7016,13485.0
2023-07-03 11:30:00,200.14,200.27,200.04,200.2,34257.0,194.7016,194.828,194.6043,194.7599,34257.0
2023-07-03 11:40:00,200.25,200.56,200.04,200.21,21467.0,194.8086,195.1101,194.6043,194.7697,21467.0
2023-07-03 11:50:00,200.26,200.37,200.15,200.22,13648.0,194.8183,194.9253,194.7113,194.7794,13648.0
2023-07-03 12:00:00,200.26,200.44,200.12,200.37,11587.0,194.8183,194.9934,194.6821,194.9253,11587.0
2023-07-03 12:10:00,200.36,200.53,200.23,200.34,10721.0,194.9156,195.081,194.7891,194.8961,10721.0
2023-07-03 12:20:00,200.36,200.6,200.25,200.44,40283.0,194.9156,195.1491,194.8086,194.9934,40283.0
2023-07-03 12:30:00,200.44,200.74,200.41,200.74,14856.0,194.9934,195.2853,194.9642,195.2853,14856.0
2023-07-03 12:40:00,200.68,201.11,200.64,201.04,18778.0,195.2269,195.6452,195.188,195.5771,18778.0
2023-07-03 12:50:00,201.05,201.21,200.61,200.63,39342.0,195.5868,195.7425,195.1588,195.1782,39342.0
2023-07-05 09:30:00,199.09,199.4,198.26,199.3,68390.0,193.6801,193.9817,192.8726,193.8844,68390.0
2023-07-05 09:40:00,199.19,199.73,198.8,199.73,31922.0,193.7774,194.3027,193.398,194.3027,31922.0
2023-07-05 09:50:00,199.73,200.39,199.73,200.39,14444.0,194.3027,194.9448,194.3027,194.9448,14444.0
2023-07-05 10:00:00,200.42,200.48,199.51,199.75,18670.0,194.974,195.0323,194.0887,194.3222,18670.0
2023-07-05 10:10:00,199.69,199.79,199.36,199.74,24282.0,194.2638,194.3611,193.9428,194.3124,24282.0
2023-07-05 10:20:00,199.7,199.85,199.25,199.46,19687.0,194.2735,194.4194,193.8357,194.04,19687.0
2023-07-05 10:30:00,199.48,199.98,199.39,199.69,14435.0,194.0595,194.5459,193.9719,194.2638,14435.0
2023-07-05 10:40:00,199.7,199.79,199.18,199.34,36815.0,194.2735,194.3611,193.7676,193.9233,36815.0
2023-07-05 10:50:00,199.3,199.54,199.14,199.21,14650.0,193.8844,194.1179,193.7287,193.7968,14650.0
2023-07-05 11:00:00,199.28,199.43,199.14,199.34,26665.0,193.8649,194.0109,193.7287,193.9233,26665.0
2023-07-05 11:10:00,199.36,199.71,199.25,199.37,26531.0,193.9428,194.2832,193.8357,193.9525,26531.0
2023-07-05 11:20:00,199.42,199.59,199.34,199.49,11308.0,194.0011,194.1665,193.9233,194.0692,11308.0
2023-07-05 11:30:00,199.53,199.94,199.53,199.87,11169.0,194.1081,194.507,194.1081,194.4389,11169.0
2023-07-05 11:40:00,199.8,199.9,199.53,199.53,11703.0,194.3708,194.4681,194.1081,194.1081,11703.0
2023-07-05 11:50:00,199.53,199.57,199.34,199.42,10221.0,194.1081,194.147,193.9233,194.0011,10221.0
2023-07-05 12:00:00,199.5,199.56,199.44,199.56,5449.0,194.0789,194.1373,194.0206,194.1373,5449.0
2023-07-05 12:10:00,199.58,199.59,199.37,199.52,14586.0,194.1568,194.1665,193.9525,194.0984,14586.0
2023-07-05 12:20:00,199.53,199.54,199.05,199.18,18913.0,194.1081,194.1179,193.6412,193.7676,18913.0
2023-07-05 12:30:00,199.16,199.2,198.84,198.96,12068.0,193.7482,193.7871,193.4369,193.5536,12068.0
2023-07-05 12:40:00,198.95,199.4,198.95,199.4,8869.0,193.5439,193.9817,193.5439,193.9817,8869.0
2023-07-05 12:50:00,199.42,199.54,199.31,199.46,17013.0,194.0011,194.1179,193.8941,194.04,17013.0
2023-07-05 13:00:00,199.5,199.53,199.29,199.33,12292.0,194.0789,194.1081,193.8747,193.9136,12292.0
2023-07-05 13:10:00,199.31,199.41,198.93,198.95,17026.0,193.8941,193.9914,193.5244,193.5439,17026.0
2023-07-05 13:20:00,199.02,199.19,198.97,199.11,15520.0,193.612,193.7774,193.5634,193.6995,15520.0
2023-07-05 13:30:00,199.1,199.22,199.0,199.22,5758.0,193.6898,193.8066,193.5925,193.8066,5758.0
2023-07-05 13:40:00,199.22,199.46,199.21,199.43,18577.0,193.8066,194.04,193.7968,194.0109,18577.0
2023-07-05 13:50:00,199.41,199.41,199.29,199.32,7972.0,193.9914,193.9914,193.8747,193.9038,7972.0
2023-07-05 14:00:00,199.37,199.47,199.22,199.26,14912.0,193.9525,194.0498,193.8066,193.8455,14912.0
2023-07-05 14:10:00,199.24,199.32,198.87,199.02,12738.0,193.826,193.9038,193.4661,193.612,12738.0
2023-07-05 14:20:00,198.97,199.24,198.91,199.22,9974.0,193.5634,193.826,193.505,193.8066,9974.0
2023-07-05 14:30:00,199.27,199.55,199.24,199.49,17219.0,193.8552,194.1276,193.826,194.0692,17219.0
2023-07-05 14:40:00,199.47,199.72,199.46,199.69,16079.0,194.0498,194.293,194.04,194.2638,16079.0
2023-07-05 14:50:00,199.72,200.1,199.71,200.1,19657.0,194.293,194.6626,194.2832,194.6626,19657.0
2023-07-05 15:00:00,200.11,200.19,200.06,200.18,20242.0,194.6724,194.7502,194.6237,194.7405,20242.0
2023-07-05 15:10:00,200.19,200.22,199.92,199.97,16273.0,194.7502,194.7794,194.4875,194.5362,16273.0
2023-07-05 15:20:00,199.96,200.13,199.92,200.09,10145.0,194.5265,194.6918,194.4875,194.6529,10145.0
2023-07-05 15:30:00,200.09,200.14,199.73,199.84,39788.0,194.6529,194.7016,194.3027,194.4097,39788.0
2023-07-05 15:40:00,199.83,199.84,199.34,199.42,25701.0,194.4,194.4097,193.9233,194.0011,25701.0
2023-07-05 15:50:00,199.38,199.38,198.87,198.9,89843.0,193.9622,193.9622,193.4661,193.4953,89843.0
2023-07-06 09:30:00,197.55,198.64,197.14,198.21,121210.0,192.1819,193.2423,191.7831,192.824,121210.0
2023-07-06 09:40:00,198.15,198.48,196.35,198.35,108099.0,192.7656,193.0867,191.0145,192.9602,108099.0
2023-07-06 09:50:00,198.52,198.75,197.61,198.45,29713.0,193.1256,193.3493,192.2403,193.0575,29713.0
2023-07-06 10:00:00,198.43,198.46,197.64,197.71,22976.0,193.038,193.0672,192.2695,192.3376,22976.0
2023-07-06 10:10:00,197.75,197.92,197.04,197.13,39220.0,192.3765,192.5419,191.6858,191.7734,39220.0
2023-07-06 10:20:00,197.12,197.36,196.77,197.02,22564.0,191.7636,191.9971,191.4231,191.6663,22564.0
2023-07-06 10:30:00,196.9,197.49,196.77,197.4,20496.0,191.5496,192.1236,191.4231,192.036,20496.0
2023-07-06 10:40:00,197.34,197.67,197.2,197.36,31596.0,191.9776,192.2987,191.8414,191.9971,31596.0
2023-07-06 10:50:00,197.3,197.35,196.91,197.0,21570.0,191.9387,191.9874,191.5593,191.6469,21570.0
2023-07-06 11:00:00,197.01,197.14,196.8,196.91,11504.0,191.6566,191.7831,191.4523,191.5593,11504.0
2023-07-06 11:10:00,196.97,196.97,196.51,196.76,11715.0,191.6177,191.6177,191.1702,191.4134,11715.0
2023-07-06 11:20:00,196.82,197.18,196.64,197.03,9430.0,191.4718,191.822,191.2967,191.6761,9430.0
2023-07-06 11:30:00,197.0,197.32,196.93,196.94,10106.0,191.6469,191.9582,191.5788,191.5885,10106.0
2023-07-06 11:40:00,196.89,197.17,196.8,197.0,13392.0,191.5399,191.8123,191.4523,191.6469,13392.0
2023-07-06 11:50:00,196.95,197.33,196.82,197.28,12000.0,191.5982,191.9679,191.4718,191.9193,12000.0
2023-07-06 12:00:00,197.25,197.36,197.0,197.11,15619.0,191.8901,191.9971,191.6469,191.7539,15619.0
2023-07-06 12:10:00,197.1,197.29,196.91,197.2,13548.0,191.7442,191.929,191.5593,191.8414,13548.0
2023-07-06 12:20:00,197.22,197.27,197.0,197.22,7558.0,191.8609,191.9095,191.6469,191.8609,7558.0
2023-07-06 12:30:00,197.21,197.36,196.86,196.88,8562.0,191.8512,191.9971,191.5107,191.5301,8562.0
2023-07-06 12:40:00,196.89,196.96,196.82,196.9,16422.0,191.5399,191.608,191.4718,191.5496,16422.0
2023-07-06 12:50:00,196.94,197.12,196.88,197.06,9695.0,191.5885,191.7636,191.5301,191.7053,9695.0
2023-07-06 13:00:00,197.1,197.14,196.96,196.96,9497.0,191.7442,191.7831,191.608,191.608,9497.0
2023-07-06 13:10:00,196.96,197.11,196.92,197.0,8149.0,191.608,191.7539,191.5691,191.6469,8149.0
2023-07-06 13:20:00,197.0,197.22,197.0,197.19,13925.0,191.6469,191.8609,191.6469,191.8317,13925.0
2023-07-06 13:30:00,197.18,197.56,197.08,197.51,14154.0,191.822,192.1917,191.7247,192.143,14154.0
2023-07-06 13:40:00,197.52,197.77,197.52,197.52,9381.0,192.1528,192.396,192.1528,192.1528,9381.0
2023-07-06 13:50:00,197.59,197.59,197.23,197.34,10080.0,192.2209,192.2209,191.8706,191.9776,10080.0
2023-07-06 14:00:00,197.34,197.34,196.88,197.04,30351.0,191.9776,191.9776,191.5301,191.6858,30351.0
2023-07-06 14:10:00,197.02,197.07,196.87,197.06,15681.0,191.6663,191.715,191.5204,191.7053,15681.0
2023-07-06 14:20:00,197.05,197.06,196.77,196.87,23263.0,191.6955,191.7053,191.4231,191.5204,23263.0
2023-07-06 14:30:00,196.93,197.36,196.91,197.36,15877.0,191.5788,191.9971,191.5593,191.9971,15877.0
2023-07-06 14:40:00,197.34,197.57,197.22,197.54,17055.0,191.9776,192.2014,191.8609,192.1722,17055.0
2023-07-06 14:50:00,197.54,197.65,197.44,197.65,15973.0,192.1722,192.2792,192.0749,192.2792,15973.0
2023-07-06 15:00:00,197.63,197.68,197.51,197.57,18710.0,192.2598,192.3084,192.143,192.2014,18710.0
2023-07-06 15:10:00,197.55,197.63,197.48,197.59,18156.0,192.1819,192.2598,192.1138,192.2209,18156.0
2023-07-06 15:20:00,197.57,197.72,197.33,197.33,20323.0,192.2014,192.3473,191.9679,191.9679,20323.0
2023-07-06 15:30:00,197.35,197.63,197.24,197.26,39006.0,191.9874,192.2598,191.8804,191.8998,39006.0
2023-07-06 15:40:00,197.24,197.34,197.12,197.33,46632.0,191.8804,191.9776,191.7636,191.9679,46632.0
2023-07-06 15:50:00,197.49,197.91,197.26,197.75,139336.0,192.1236,192.5322,191.8998,192.3765,139336.0
2023-07-07 09:30:00,197.25,198.28,196.76,197.8,51966.0,191.8901,192.8921,191.4134,192.4251,51966.0
2023-07-07 09:40:00,197.79,198.08,197.04,197.93,20928.0,192.4154,192.6975,191.6858,192.5516,20928.0
2023-07-07 09:50:00,198.07,198.72,197.66,198.45,48302.0,192.6878,193.3201,192.2889,193.0575,48302.0
2023-07-07 10:00:00,198.45,198.8,198.34,198.77,22465.0,193.0575,193.398,192.9505,193.3688,22465.0
2023-07-07 10:10:00,198.81,199.12,198.62,199.03,22799.0,193.4077,193.7093,193.2229,193.6217,22799.0
2023-07-07 10:20:00,198.99,199.09,198.49,198.8,15365.0,193.5828,193.6801,193.0964,193.398,15365.0
2023-07-07 10:30:00,198.73,198.76,198.1,198.47,15089.0,193.3299,193.3591,192.717,193.0769,15089.0
2023-07-07 10:40:00,198.53,198.82,198.19,198.2,13673.0,193.1353,193.4174,192.8045,192.8143,13673.0
2023-07-07 10:50:00,198.2,198.72,198.16,198.49,20554.0,192.8143,193.3201,192.7754,193.0964,20554.0
2023-07-07 11:00:00,198.49,198.72,198.41,198.47,8295.0,193.0964,193.3201,193.0186,193.0769,8295.0
2023-07-07 11:10:00,198.4,198.69,198.32,198.38,13093.0,193.0088,193.291,192.931,192.9894,13093.0
2023-07-07 11:20:00,198.45,198.71,198.44,198.56,8943.0,193.0575,193.3104,193.0478,193.1645,8943.0
2023-07-07 11:30:00,198.47,199.07,198.47,198.64,9358.0,193.0769,193.6606,193.0769,193.2423,9358.0
2023-07-07 11:40:00,198.64,198.99,198.53,198.93,11038.0,193.2423,193.5828,193.1353,193.5244,11038.0
2023-07-07 11:50:00,198.93,199.16,198.76,199.15,15625.0,193.5244,193.7482,193.3591,193.7385,15625.0
2023-07-07 12:00:00,199.19,199.35,199.09,199.33,16500.0,193.7774,193.933,193.6801,193.9136,16500.0
2023-07-07 12:10:00,199.33,199.8,199.25,199.74,15900.0,193.9136,194.3708,193.8357,194.3124,15900.0
2023-07-07 12:20:00,199.8,199.8,199.39,199.54,15466.0,194.3708,194.3708,193.9719,194.1179,15466.0
2023-07-07 12:30:00,199.61,200.49,199.55,200.22,14211.0,194.186,195.042,194.1276,194.7794,14211.0
2023-07-07 12:40:00,200.26,200.63,200.16,200.25,13374.0,194.8183,195.1782,194.721,194.8086,13374.0
2023-07-07 12:50:00,200.17,200.61,200.11,200.51,13962.0,194.7307,195.1588,194.6724,195.0615,13962.0
2023-07-07 13:00:00,200.61,200.84,200.51,200.81,12571.0,195.1588,195.3825,195.0615,195.3534,12571.0
2023-07-07 13:10:00,200.77,200.86,200.39,200.46,25081.0,195.3144,195.402,194.9448,195.0129,25081.0
2023-07-07 13:20:00,200.48,200.54,200.18,200.31,12566.0,195.0323,195.0907,194.7405,194.8669,12566.0
2023-07-07 13:30:00,200.28,200.29,199.96,200.03,13278.0,194.8378,194.8475,194.5265,194.5945,13278.0
2023-07-07 13:40:00,200.06,200.63,200.06,200.46,32040.0,194.6237,195.1782,194.6237,195.0129,32040.0
2023-07-07 13:50:00,200.44,200.53,200.12,200.38,29916.0,194.9934,195.081,194.6821,194.935,29916.0
2023-07-07 14:00:00,200.45,200.59,200.35,200.47,20542.0,195.0031,195.1393,194.9059,195.0226,20542.0
2023-07-07 14:10:00,200.43,200.68,200.4,200.45,25558.0,194.9837,195.2269,194.9545,195.0031,25558.0
2023-07-07 14:20:00,200.43,200.54,200.36,200.53,16197.0,194.9837,195.0907,194.9156,195.081,16197.0
2023-07-07 14:30:00,200.53,200.58,200.06,200.15,31176.0,195.081,195.1296,194.6237,194.7113,31176.0
2023-07-07 14:40:00,200.16,200.35,200.01,200.05,13909.0,194.721,194.9059,194.5751,194.614,13909.0
2023-07-07 14:50:00,200.06,200.06,199.72,199.81,9866.0,194.6237,194.6237,194.293,194.3805,9866.0
2023-07-07 15:00:00,199.86,199.88,199.5,199.57,9555.0,194.4292,194.4486,194.0789,194.147,9555.0
2023-07-07 15:10:00,199.63,199.68,199.36,199.45,28346.0,194.2054,194.2541,193.9428,194.0303,28346.0
2023-07-07 15:20:00,199.39,199.6,199.19,199.2,23151.0,193.9719,194.1762,193.7774,193.7871,23151.0
2023-07-07 15:30:00,199.19,199.35,199.08,199.08,29244.0,193.7774,193.933,193.6704,193.6704,29244.0
2023-07-07 15:40:00,198.98,198.98,198.62,198.77,40048.0,193.5731,193.5731,193.2229,193.3688,40048.0
2023-07-07 15:50:00,198.8,198.99,198.37,198.46,97860.0,193.398,193.5828,192.9797,193.0672,97860.0
2023-07-10 09:30:00,199.19,200.3,198.94,199.93,36777.0,193.7774,194.8572,193.5342,194.4973,36777.0
2023-07-10 09:40:00,200.05,201.65,199.93,201.19,18129.0,194.614,196.1705,194.4973,195.723,18129.0
2023-07-10 09:50:00,201.1,201.6,200.85,201.6,67637.0,195.6355,196.1219,195.3923,196.1219,67637.0
2023-07-10 10:00:00,201.6,202.0,201.3,201.67,25701.0,196.1219,196.511,195.83,196.19,25701.0
2023-07-10 10:10:00,201.65,201.81,201.47,201.58,14016.0,196.1705,196.3262,195.9954,196.1024,14016.0
2023-07-10 10:20:00,201.53,201.77,201.36,201.44,14933.0,196.0538,196.2873,195.8884,195.9662,14933.0
2023-07-10 10:30:00,201.53,201.53,200.88,201.36,17830.0,196.0538,196.0538,195.4215,195.8884,17830.0
2023-07-10 10:40:00,201.42,201.74,201.3,201.41,15145.0,195.9468,196.2581,195.83,195.937,15145.0
2023-07-10 10:50:00,201.43,201.58,201.34,201.45,17588.0,195.9565,196.1024,195.869,195.976,17588.0
2023-07-10 11:00:00,201.54,201.57,201.02,201.05,29507.0,196.0635,196.0927,195.5576,195.5868,29507.0
2023-07-10 11:10:00,201.0,201.05,200.75,200.76,8737.0,195.5382,195.5868,195.295,195.3047,8737.0
2023-07-10 11:20:00,200.79,201.01,200.72,200.84,18032.0,195.3339,195.5479,195.2658,195.3825,18032.0
2023-07-10 11:30:00,200.84,200.85,200.6,200.67,10687.0,195.3825,195.3923,195.1491,195.2172,10687.0
2023-07-10 11:40:00,200.75,200.93,200.65,200.79,10032.0,195.295,195.4701,195.1977,195.3339,10032.0
2023-07-10 11:50:00,200.82,201.39,200.82,201.34,19501.0,195.3631,195.9176,195.3631,195.869,19501.0
2023-07-10 12:00:00,201.39,201.55,201.16,201.49,27132.0,195.9176,196.0732,195.6938,196.0149,27132.0
2023-07-10 12:10:00,201.45,202.04,201.45,201.99,28047.0,195.976,196.5499,195.976,196.5013,28047.0
2023-07-10 12:20:00,201.97,202.2,201.85,201.86,19243.0,196.4818,196.7056,196.3651,196.3748,19243.0
2023-07-10 12:30:00,201.82,201.85,201.0,201.06,7861.0,196.3359,196.3651,195.5382,195.5966,7861.0
2023-07-10 12:40:00,201.06,201.85,201.06,201.81,13393.0,195.5966,196.3651,195.5966,196.3262,13393.0
2023-07-10 12:50:00,201.77,201.77,201.36,201.45,6917.0,196.2873,196.2873,195.8884,195.976,6917.0
2023-07-10 13:00:00,201.51,201.55,201.36,201.48,10522.0,196.0343,196.0732,195.8884,196.0051,10522.0
2023-07-10 13:10:00,201.5,201.75,201.24,201.75,12993.0,196.0246,196.2678,195.7717,196.2678,12993.0
2023-07-10 13:20:00,201.78,201.95,201.71,201.95,13112.0,196.297,196.4624,196.2289,196.4624,13112.0
2023-07-10 13:30:00,201.98,202.07,201.83,201.96,14037.0,196.4916,196.5791,196.3456,196.4721,14037.0
2023-07-10 13:40:00,201.96,202.05,201.81,201.81,9704.0,196.4721,196.5597,196.3262,196.3262,9704.0
2023-07-10 13:50:00,201.79,201.9,201.69,201.9,6426.0,196.3067,196.4137,196.2094,196.4137,6426.0
2023-07-10 14:00:00,201.93,201.93,201.7,201.83,4932.0,196.4429,196.4429,196.2192,196.3456,4932.0
2023-07-10 14:10:00,201.87,202.17,201.79,202.12,31485.0,196.3845,196.6764,196.3067,196.6278,31485.0
2023-07-10 14:20:00,202.12,202.48,201.9,202.43,18160.0,196.6278,196.978,196.4137,196.9293,18160.0
2023-07-10 14:30:00,202.4,202.5,202.22,202.28,27678.0,196.9001,196.9974,196.725,196.7834,27678.0
2023-07-10 14:40:00,202.25,202.37,202.2,202.28,13560.0,196.7542,196.871,196.7056,196.7834,13560.0
2023-07-10 14:50:00,202.23,202.63,202.23,202.5,17669.0,196.7348,197.1239,196.7348,196.9974,17669.0
2023-07-10 15:00:00,202.53,202.66,202.4,202.49,15141.0,197.0266,197.1531,196.9001,196.9877,15141.0
2023-07-10 15:10:00,202.52,202.72,202.48,202.52,12528.0,197.0169,197.2115,196.978,197.0169,12528.0
2023-07-10 15:20:00,202.53,202.56,202.41,202.48,13183.0,197.0266,197.0558,196.9099,196.978,13183.0
2023-07-10 15:30:00,202.47,202.59,202.41,202.49,19938.0,196.9682,197.085,196.9099,196.9877,19938.0
2023-07-10 15:40:00,202.51,202.73,202.32,202.62,41461.0,197.0072,197.2212,196.8223,197.1142,41461.0
2023-07-10 15:50:00,202.6,203.15,202.42,203.06,131826.0,197.0947,197.6298,196.9196,197.5422,131826.0
2023-07-11 09:30:00,201.67,202.71,201.35,201.35,82141.0,196.19,197.2017,195.8787,195.8787,82141.0
2023-07-11 09:40:00,201.44,202.93,201.27,202.88,45268.0,195.9662,197.4157,195.8009,197.3671,45268.0
2023-07-11 09:50:00,202.85,203.16,202.54,203.16,22814.0,197.3379,197.6395,197.0363,197.6395,22814.0
2023-07-11 10:00:00,203.19,203.32,202.6,202.71,94826.0,197.6687,197.7951,197.0947,197.2017,94826.0
2023-07-11 10:10:00,202.7,203.0,202.0,202.64,49402.0,197.192,197.4838,196.511,197.1336,49402.0
2023-07-11 10:20:00,202.62,202.88,202.47,202.77,21879.0,197.1142,197.3671,196.9682,197.2601,21879.0
2023-07-11 10:30:00,202.77,202.77,201.8,201.93,20288.0,197.2601,197.2601,196.3165,196.4429,20288.0
2023-07-11 10:40:00,202.0,202.29,201.75,202.02,16653.0,196.511,196.7931,196.2678,196.5305,16653.0
2023-07-11 10:50:00,202.04,202.04,201.52,201.53,11200.0,196.5499,196.5499,196.0441,196.0538,11200.0
2023-07-11 11:00:00,201.6,202.34,201.6,202.28,15209.0,196.1219,196.8418,196.1219,196.7834,15209.0
2023-07-11 11:10:00,202.36,202.66,202.12,202.59,19555.0,196.8612,197.1531,196.6278,197.085,19555.0
2023-07-11 11:20:00,202.63,202.8,202.47,202.54,15047.0,197.1239,197.2893,196.9682,197.0363,15047.0
2023-07-11 11:30:00,202.49,203.31,202.44,203.24,24230.0,196.9877,197.7854,196.9391,197.7173,24230.0
2023-07-11 11:40:00,203.24,203.44,203.11,203.42,33857.0,197.7173,197.9119,197.5909,197.8924,33857.0
2023-07-11 11:50:00,203.44,203.65,202.92,203.03,37667.0,197.9119,198.1162,197.406,197.513,37667.0
2023-07-11 12:00:00,203.03,203.04,202.29,202.32,8359.0,197.513,197.5228,196.7931,196.8223,8359.0
2023-07-11 12:10:00,202.29,202.74,202.24,202.28,22767.0,196.7931,197.2309,196.7445,196.7834,22767.0
2023-07-11 12:20:00,202.29,202.34,201.85,202.05,14295.0,196.7931,196.8418,196.3651,196.5597,14295.0
2023-07-11 12:30:00,202.0,202.08,201.88,202.08,6736.0,196.511,196.5888,196.3943,196.5888,6736.0
2023-07-11 12:40:00,202.11,202.11,201.72,201.9,12471.0,196.618,196.618,196.2386,196.4137,12471.0
2023-07-11 12:50:00,201.97,202.34,201.93,202.33,10333.0,196.4818,196.8418,196.4429,196.832,10333.0
2023-07-11 13:00:00,202.34,202.43,202.24,202.29,8344.0,196.8418,196.9293,196.7445,196.7931,8344.0
2023-07-11 13:10:00,202.31,202.33,202.08,202.22,9330.0,196.8126,196.832,196.5888,196.725,9330.0
2023-07-11 13:20:00,202.22,202.5,202.12,202.47,15958.0,196.725,196.9974,196.6278,196.9682,15958.0
2023-07-11 13:30:00,202.47,202.55,202.4,202.49,11195.0,196.9682,197.0461,196.9001,196.9877,11195.0
2023-07-11 13:40:00,202.52,202.52,202.22,202.35,12041.0,197.0169,197.0169,196.725,196.8515,12041.0
2023-07-11 13:50:00,202.39,202.46,202.1,202.18,9474.0,196.8904,196.9585,196.6083,196.6861,9474.0
2023-07-11 14:00:00,202.22,202.52,202.16,202.46,13463.0,196.725,197.0169,196.6667,196.9585,13463.0
2023-07-11 14:10:00,202.43,202.43,202.15,202.23,15734.0,196.9293,196.9293,196.6569,196.7348,15734.0
2023-07-11 14:20:00,202.2,202.21,201.64,201.98,24843.0,196.7056,196.7153,196.1608,196.4916,24843.0
2023-07-11 14:30:00,202.06,202.24,201.93,201.95,51640.0,196.5694,196.7445,196.4429,196.4624,51640.0
2023-07-11 14:40:00,201.95,202.12,201.9,202.02,19079.0,196.4624,196.6278,196.4137,196.5305,19079.0
2023-07-11 14:50:00,202.04,202.37,201.88,202.34,19778.0,196.5499,196.871,196.3943,196.8418,19778.0
2023-07-11 15:00:00,202.37,202.66,202.37,202.64,16438.0,196.871,197.1531,196.871,197.1336,16438.0
2023-07-11 15:10:00,202.58,202.79,202.49,202.78,14936.0,197.0753,197.2795,196.9877,197.2698,14936.0
2023-07-11 15:20:00,202.79,203.18,202.71,203.08,16287.0,197.2795,197.659,197.2017,197.5617,16287.0
2023-07-11 15:30:00,203.08,203.09,202.85,203.01,16265.0,197.5617,197.5714,197.3379,197.4936,16265.0
2023-07-11 15:40:00,203.03,203.58,202.94,203.56,37196.0,197.513,198.0481,197.4255,198.0286,37196.0
2023-07-11 15:50:00,203.59,203.59,202.93,202.99,117492.0,198.0578,198.0578,197.4157,197.4741,117492.0
2023-07-12 09:30:00,205.0,205.02,202.79,202.83,34532.0,199.4295,199.449,197.2795,197.3185,34532.0
2023-07-12 09:40:00,202.81,203.29,202.25,202.41,74227.0,197.299,197.766,196.7542,196.9099,74227.0
2023-07-12 09:50:00,202.45,203.15,202.31,202.83,31780.0,196.9488,197.6298,196.8126,197.3185,31780.0
2023-07-12 10:00:00,202.89,203.24,202.57,202.76,23670.0,197.3768,197.7173,197.0655,197.2504,23670.0
2023-07-12 10:10:00,202.75,203.3,202.7,203.3,28909.0,197.2406,197.7757,197.192,197.7757,28909.0
2023-07-12 10:20:00,203.22,203.36,202.46,202.99,20305.0,197.6979,197.8341,196.9585,197.4741,20305.0
2023-07-12 10:30:00,203.01,204.1,202.95,204.06,44604.0,197.4936,198.554,197.4352,198.515,44604.0
2023-07-12 10:40:00,204.0,204.51,203.73,204.19,33564.0,198.4567,198.9528,198.194,198.6415,33564.0
2023-07-12 10:50:00,204.23,204.67,203.87,204.35,21136.0,198.6804,199.1085,198.3302,198.7972,21136.0
2023-07-12 11:00:00,204.35,204.43,203.57,203.6,24527.0,198.7972,198.875,198.0384,198.0675,24527.0
2023-07-12 11:10:00,203.5,203.89,203.41,203.86,17463.0,197.9703,198.3497,197.8827,198.3205,17463.0
2023-07-12 11:20:00,203.81,203.81,203.27,203.28,13840.0,198.2718,198.2718,197.7465,197.7562,13840.0
2023-07-12 11:30:00,203.19,203.38,202.97,202.97,11529.0,197.6687,197.8535,197.4547,197.4547,11529.0
2023-07-12 11:40:00,202.93,203.27,202.57,203.16,11743.0,197.4157,197.7465,197.0655,197.6395,11743.0
2023-07-12 11:50:00,203.07,203.42,203.02,203.03,16518.0,197.5519,197.8924,197.5033,197.513,16518.0
2023-07-12 12:00:00,202.94,203.13,202.68,202.68,13369.0,197.4255,197.6103,197.1725,197.1725,13369.0
2023-07-12 12:10:00,202.72,202.92,202.34,202.34,29620.0,197.2115,197.406,196.8418,196.8418,29620.0
2023-07-12 12:20:00,202.36,202.6,202.21,202.33,16960.0,196.8612,197.0947,196.7153,196.832,16960.0
2023-07-12 12:30:00,202.28,202.57,202.21,202.56,17747.0,196.7834,197.0655,196.7153,197.0558,17747.0
2023-07-12 12:40:00,202.6,202.78,202.6,202.73,18389.0,197.0947,197.2698,197.0947,197.2212,18389.0
2023-07-12 12:50:00,202.72,203.05,202.64,202.69,10320.0,197.2115,197.5325,197.1336,197.1823,10320.0
2023-07-12 13:00:00,202.81,202.85,202.54,202.8,10568.0,197.299,197.3379,197.0363,197.2893,10568.0
2023-07-12 13:10:00,202.78,203.03,202.73,202.95,7366.0,197.2698,197.513,197.2212,197.4352,7366.0
2023-07-12 13:20:00,202.93,202.97,202.82,202.85,7046.0,197.4157,197.4547,197.3087,197.3379,7046.0
2023-07-12 13:30:00,202.82,203.02,202.8,202.98,10173.0,197.3087,197.5033,197.2893,197.4644,10173.0
2023-07-12 13:40:00,203.03,203.09,202.85,202.89,23842.0,197.513,197.5714,197.3379,197.3768,23842.0
2023-07-12 13:50:00,202.87,202.88,202.67,202.75,9111.0,197.3574,197.3671,197.1628,197.2406,9111.0
2023-07-12 14:00:00,202.78,202.88,202.56,202.82,31774.0,197.2698,197.3671,197.0558,197.3087,31774.0
2023-07-12 14:10:00,202.83,203.01,202.59,202.59,30796.0,197.3185,197.4936,197.085,197.085,30796.0
2023-07-12 14:20:00,202.59,202.9,202.57,202.81,13904.0,197.085,197.3866,197.0655,197.299,13904.0
2023-07-12 14:30:00,202.79,202.86,202.69,202.8,12983.0,197.2795,197.3476,197.1823,197.2893,12983.0
2023-07-12 14:40:00,202.77,202.79,202.55,202.59,9922.0,197.2601,197.2795,197.0461,197.085,9922.0
2023-07-12 14:50:00,202.58,202.61,202.44,202.44,7111.0,197.0753,197.1044,196.9391,196.9391,7111.0
2023-07-12 15:00:00,202.46,202.59,202.35,202.35,7994.0,196.9585,197.085,196.8515,196.8515,7994.0
2023-07-12 15:10:00,202.33,202.4,202.19,202.2,11571.0,196.832,196.9001,196.6959,196.7056,11571.0
2023-07-12 15:20:00,202.17,202.19,201.78,201.93,13218.0,196.6764,196.6959,196.297,196.4429,13218.0
2023-07-12 15:30:00,201.93,202.06,201.76,201.94,30080.0,196.4429,196.5694,196.2775,196.4526,30080.0
2023-07-12 15:40:00,201.91,202.1,201.81,201.85,30325.0,196.4235,196.6083,196.3262,196.3651,30325.0
2023-07-12 15:50:00,201.86,201.95,201.66,201.92,88160.0,196.3748,196.4624,196.1803,196.4332,88160.0
2023-07-13 09:30:00,202.51,203.07,201.18,201.23,27078.0,197.0072,197.5519,195.7133,195.7619,27078.0
2023-07-13 09:40:00,201.36,202.16,201.25,202.09,10198.0,195.8884,196.6667,195.7814,196.5986,10198.0
2023-07-13 09:50:00,201.97,202.56,201.97,202.28,6210.0,196.4818,197.0558,196.4818,196.7834,6210.0
2023-07-13 10:00:00,202.34,202.44,201.69,202.23,9486.0,196.8418,196.9391,196.2094,196.7348,9486.0
2023-07-13 10:10:00,202.16,202.64,201.99,202.5,10573.0,196.6667,197.1336,196.5013,196.9974,10573.0
2023-07-13 10:20:00,202.61,202.66,202.14,202.66,10611.0,197.1044,197.1531,196.6472,197.1531,10611.0
2023-07-13 10:30:00,202.65,202.85,202.43,202.8,19817.0,197.1434,197.3379,196.9293,197.2893,19817.0
2023-07-13 10:40:00,202.71,203.0,202.68,202.78,15738.0,197.2017,197.4838,197.1725,197.2698,15738.0
2023-07-13 10:50:00,202.78,202.84,202.51,202.84,12986.0,197.2698,197.3282,197.0072,197.3282,12986.0
2023-07-13 11:00:00,202.92,203.04,202.76,202.79,15541.0,197.406,197.5228,197.2504,197.2795,15541.0
2023-07-13 11:10:00,202.78,203.49,202.78,203.49,20167.0,197.2698,197.9605,197.2698,197.9605,20167.0
2023-07-13 11:20:00,203.42,203.53,203.15,203.22,10425.0,197.8924,197.9994,197.6298,197.6979,10425.0
2023-07-13 11:30:00,203.19,203.35,203.05,203.29,21267.0,197.6687,197.8243,197.5325,197.766,21267.0
2023-07-13 11:40:00,203.29,203.58,203.19,203.46,11794.0,197.766,198.0481,197.6687,197.9313,11794.0
2023-07-13 11:50:00,203.49,203.66,203.35,203.66,18400.0,197.9605,198.1259,197.8243,198.1259,18400.0
2023-07-13 12:00:00,203.67,203.74,203.39,203.45,12456.0,198.1356,198.2037,197.8632,197.9216,12456.0
2023-07-13 12:10:00,203.48,203.84,203.29,203.78,14970.0,197.9508,198.301,197.766,198.2426,14970.0
2023-07-13 12:20:00,203.8,203.93,203.64,203.85,13552.0,198.2621,198.3886,198.1065,198.3107,13552.0
2023-07-13 12:30:00,203.83,204.11,203.8,203.9,14622.0,198.2913,198.5637,198.2621,198.3594,14622.0
2023-07-13 12:40:00,203.93,204.1,203.88,204.01,9817.0,198.3886,198.554,198.3399,198.4664,9817.0
2023-07-13 12:50:00,204.07,204.21,203.84,204.21,14214.0,198.5248,198.661,198.301,198.661,14214.0
2023-07-13 13:00:00,204.21,204.21,203.92,203.97,10236.0,198.661,198.661,198.3788,198.4275,10236.0
2023-07-13 13:10:00,203.93,204.37,203.91,204.37,10721.0,198.3886,198.8166,198.3691,198.8166,10721.0
2023-07-13 13:20:00,204.33,204.52,204.22,204.48,17094.0,198.7777,198.9625,198.6707,198.9236,17094.0
2023-07-13 13:30:00,204.48,204.74,204.37,204.7,37023.0,198.9236,199.1766,198.8166,199.1376,37023.0
2023-07-13 13:40:00,204.79,205.09,204.71,204.85,27496.0,199.2252,199.5171,199.1474,199.2836,27496.0
2023-07-13 13:50:00,204.88,204.9,204.56,204.75,20580.0,199.3128,199.3322,199.0015,199.1863,20580.0
2023-07-13 14:00:00,204.76,204.99,204.54,204.98,18269.0,199.196,199.4198,198.982,199.41,18269.0
2023-07-13 14:10:00,205.0,205.15,204.91,205.0,25456.0,199.4295,199.5754,199.3419,199.4295,25456.0
2023-07-13 14:20:00,205.0,205.15,204.78,204.81,23308.0,199.4295,199.5754,199.2155,199.2447,23308.0
2023-07-13 14:30:00,204.83,204.98,204.73,204.76,16006.0,199.2641,199.41,199.1668,199.196,16006.0
2023-07-13 14:40:00,204.74,204.91,204.67,204.81,15556.0,199.1766,199.3419,199.1085,199.2447,15556.0
2023-07-13 14:50:00,204.79,204.82,204.7,204.75,12897.0,199.2252,199.2544,199.1376,199.1863,12897.0
2023-07-13 15:00:00,204.75,204.76,204.6,204.66,23476.0,199.1863,199.196,199.0404,199.0987,23476.0
2023-07-13 15:10:00,204.63,204.91,204.5,204.59,43173.0,199.0696,199.3419,198.9431,199.0306,43173.0
2023-07-13 15:20:00,204.64,204.99,204.59,204.98,16698.0,199.0793,199.4198,199.0306,199.41,16698.0
2023-07-13 15:30:00,204.99,205.03,204.57,204.71,28944.0,199.4198,199.4587,199.0112,199.1474,28944.0
2023-07-13 15:40:00,204.67,205.14,204.67,204.89,53887.0,199.1085,199.5657,199.1085,199.3225,53887.0
2023-07-13 15:50:00,204.86,204.87,204.33,204.36,154349.0,199.2933,199.303,198.7777,198.8069,154349.0
2023-07-14 09:30:00,203.96,203.96,202.76,203.05,35415.0,198.4178,198.4178,197.2504,197.5325,35415.0
2023-07-14 09:40:00,203.05,203.05,202.22,202.83,10129.0,197.5325,197.5325,196.725,197.3185,10129.0
2023-07-14 09:50:00,202.85,204.34,202.71,204.22,17488.0,197.3379,198.7874,197.2017,198.6707,17488.0
2023-07-14 10:00:00,204.21,204.26,203.57,203.72,26275.0,198.661,198.7096,198.0384,198.1843,26275.0
2023-07-14 10:10:00,203.78,204.01,203.5,203.62,32142.0,198.2426,198.4664,197.9703,198.087,32142.0
2023-07-14 10:20:00,203.56,203.9,203.3,203.4,31038.0,198.0286,198.3594,197.7757,197.873,31038.0
2023-07-14 10:30:00,203.31,203.39,202.5,202.53,14367.0,197.7854,197.8632,196.9974,197.0266,14367.0
2023-07-14 10:40:00,202.76,202.89,202.2,202.27,13564.0,197.2504,197.3768,196.7056,196.7737,13564.0
2023-07-14 10:50:00,202.41,202.8,202.4,202.66,9997.0,196.9099,197.2893,196.9001,197.1531,9997.0
2023-07-14 11:00:00,202.77,202.77,202.39,202.65,9513.0,197.2601,197.2601,196.8904,197.1434,9513.0
2023-07-14 11:10:00,202.7,202.86,202.49,202.7,6548.0,197.192,197.3476,196.9877,197.192,6548.0
2023-07-14 11:20:00,202.77,202.94,202.77,202.84,13587.0,197.2601,197.4255,197.2601,197.3282,13587.0
2023-07-14 11:30:00,202.86,203.19,202.79,202.95,8975.0,197.3476,197.6687,197.2795,197.4352,8975.0
2023-07-14 11:40:00,202.99,203.05,202.68,202.75,17550.0,197.4741,197.5325,197.1725,197.2406,17550.0
2023-07-14 11:50:00,202.75,203.07,202.72,203.03,8916.0,197.2406,197.5519,197.2115,197.513,8916.0
2023-07-14 12:00:00,203.13,203.13,202.44,202.47,7146.0,197.6103,197.6103,196.9391,196.9682,7146.0
2023-07-14 12:10:00,202.41,202.65,202.35,202.46,16507.0,196.9099,197.1434,196.8515,196.9585,16507.0
2023-07-14 12:20:00,202.45,202.47,202.1,202.32,12890.0,196.9488,196.9682,196.6083,196.8223,12890.0
2023-07-14 12:30:00,202.25,202.55,202.22,202.38,8235.0,196.7542,197.0461,196.725,196.8807,8235.0
2023-07-14 12:40:00,202.4,202.83,202.4,202.83,11078.0,196.9001,197.3185,196.9001,197.3185,11078.0
2023-07-14 12:50:00,202.83,202.87,202.57,202.81,3989.0,197.3185,197.3574,197.0655,197.299,3989.0
2023-07-14 13:00:00,202.84,202.87,202.52,202.58,5681.0,197.3282,197.3574,197.0169,197.0753,5681.0
2023-07-14 13:10:00,202.58,202.98,202.58,202.98,9108.0,197.0753,197.4644,197.0753,197.4644,9108.0
2023-07-14 13:20:00,202.94,202.94,202.56,202.84,4487.0,197.4255,197.4255,197.0558,197.3282,4487.0
2023-07-14 13:30:00,202.8,203.1,202.8,203.05,7042.0,197.2893,197.5811,197.2893,197.5325,7042.0
2023-07-14 13:40:00,203.03,203.23,202.98,203.22,6692.0,197.513,197.7076,197.4644,197.6979,6692.0
2023-07-14 13:50:00,203.24,203.26,203.01,203.01,5655.0,197.7173,197.7368,197.4936,197.4936,5655.0
2023-07-14 14:00:00,203.03,203.17,203.03,203.15,10564.0,197.513,197.6492,197.513,197.6298,10564.0
2023-07-14 14:10:00,203.12,203.28,203.08,203.27,3702.0,197.6006,197.7562,197.5617,197.7465,3702.0
2023-07-14 14:20:00,203.28,203.28,203.03,203.05,5060.0,197.7562,197.7562,197.513,197.5325,5060.0
2023-07-14 14:30:00,203.1,203.11,202.83,202.91,7131.0,197.5811,197.5909,197.3185,197.3963,7131.0
2023-07-14 14:40:00,202.92,202.99,202.79,202.79,6808.0,197.406,197.4741,197.2795,197.2795,6808.0
2023-07-14 14:50:00,202.81,203.09,202.79,202.91,11633.0,197.299,197.5714,197.2795,197.3963,11633.0
2023-07-14 15:00:00,202.92,202.92,202.53,202.79,23825.0,197.406,197.406,197.0266,197.2795,23825.0
2023-07-14 15:10:00,202.88,203.22,202.72,203.18,7000.0,197.3671,197.6979,197.2115,197.659,7000.0
2023-07-14 15:20:00,203.11,203.22,203.08,203.18,6135.0,197.5909,197.6979,197.5617,197.659,6135.0
2023-07-14 15:30:00,203.18,203.25,203.03,203.25,9217.0,197.659,197.7271,197.513,197.7271,9217.0
2023-07-14 15:40:00,203.25,203.52,203.16,203.33,24816.0,197.7271,197.9897,197.6395,197.8049,24816.0
2023-07-14 15:50:00,203.29,203.64,203.13,203.48,84816.0,197.766,198.1065,197.6103,197.9508,84816.0
2023-07-17 09:30:00,203.35,203.87,202.22,203.42,25921.0,197.8243,198.3302,196.725,197.8924,25921.0
2023-07-17 09:40:00,203.46,204.12,203.45,204.06,10049.0,197.9313,198.5734,197.9216,198.515,10049.0
2023-07-17 09:50:00,204.29,204.43,203.73,203.73,7816.0,198.7388,198.875,198.194,198.194,7816.0
2023-07-17 10:00:00,203.74,203.96,203.46,203.59,10688.0,198.2037,198.4178,197.9313,198.0578,10688.0
2023-07-17 10:10:00,203.41,203.51,203.22,203.33,10700.0,197.8827,197.98,197.6979,197.8049,10700.0
2023-07-17 10:20:00,203.25,203.61,203.2,203.52,8678.0,197.7271,198.0773,197.6784,197.9897,8678.0
2023-07-17 10:30:00,203.6,203.72,203.15,203.31,6572.0,198.0675,198.1843,197.6298,197.7854,6572.0
2023-07-17 10:40:00,203.38,203.54,203.36,203.4,6445.0,197.8535,198.0092,197.8341,197.873,6445.0
2023-07-17 10:50:00,203.4,203.67,203.38,203.52,21012.0,197.873,198.1356,197.8535,197.9897,21012.0
2023-07-17 11:00:00,203.53,204.08,203.53,204.08,6669.0,197.9994,198.5345,197.9994,198.5345,6669.0
2023-07-17 11:10:00,204.15,204.44,204.09,204.32,9570.0,198.6026,198.8847,198.5442,198.768,9570.0
2023-07-17 11:20:00,204.32,204.74,204.25,204.66,7135.0,198.768,199.1766,198.6999,199.0987,7135.0
2023-07-17 11:30:00,204.63,204.87,204.39,204.77,5155.0,199.0696,199.303,198.8361,199.2057,5155.0
2023-07-17 11:40:00,204.81,204.91,204.65,204.85,6654.0,199.2447,199.3419,199.089,199.2836,6654.0
2023-07-17 11:50:00,204.85,205.22,204.82,205.05,23511.0,199.2836,199.6435,199.2544,199.4781,23511.0
2023-07-17 12:00:00,205.06,205.09,204.91,204.99,11561.0,199.4879,199.5171,199.3419,199.4198,11561.0
2023-07-17 12:10:00,205.07,205.31,204.8,204.89,14405.0,199.4976,199.7311,199.2349,199.3225,14405.0
2023-07-17 12:20:00,204.9,204.9,204.61,204.66,9419.0,199.3322,199.3322,199.0501,199.0987,9419.0
2023-07-17 12:30:00,204.76,204.93,204.6,204.93,7456.0,199.196,199.3614,199.0404,199.3614,7456.0
2023-07-17 12:40:00,204.88,205.26,204.86,205.09,9179.0,199.3128,199.6824,199.2933,199.5171,9179.0
2023-07-17 12:50:00,205.06,205.37,205.06,205.35,5736.0,199.4879,199.7894,199.4879,199.77,5736.0
2023-07-17 13:00:00,205.34,205.46,205.08,205.37,60148.0,199.7603,199.877,199.5073,199.7894,60148.0
2023-07-17 13:10:00,205.32,206.11,205.31,205.89,49026.0,199.7408,200.5093,199.7311,200.2953,49026.0
2023-07-17 13:20:00,205.87,205.93,205.67,205.88,12202.0,200.2759,200.3342,200.0813,200.2856,12202.0
2023-07-17 13:30:00,205.84,206.12,205.56,206.12,25420.0,200.2467,200.5191,199.9743,200.5191,25420.0
2023-07-17 13:40:00,206.12,206.42,206.0,206.22,38335.0,200.5191,200.8109,200.4023,200.6163,38335.0
2023-07-17 13:50:00,206.17,206.17,205.41,205.7,17025.0,200.5677,200.5677,199.8284,200.1105,17025.0
2023-07-17 14:00:00,205.7,205.92,205.63,205.75,13459.0,200.1105,200.3245,200.0424,200.1591,13459.0
2023-07-17 14:10:00,205.75,206.07,205.74,206.07,19267.0,200.1591,200.4704,200.1494,200.4704,19267.0
2023-07-17 14:20:00,206.09,206.35,206.08,206.28,27964.0,200.4899,200.7428,200.4802,200.6747,27964.0
2023-07-17 14:30:00,206.25,206.3,205.94,206.07,33528.0,200.6455,200.6942,200.344,200.4704,33528.0
2023-07-17 14:40:00,205.95,206.13,205.94,206.13,12435.0,200.3537,200.5288,200.344,200.5288,12435.0
2023-07-17 14:50:00,206.12,206.16,205.95,206.07,14739.0,200.5191,200.558,200.3537,200.4704,14739.0
2023-07-17 15:00:00,206.06,206.06,205.92,205.98,8784.0,200.4607,200.4607,200.3245,200.3829,8784.0
2023-07-17 15:10:00,205.96,206.3,205.96,206.28,10933.0,200.3634,200.6942,200.3634,200.6747,10933.0
2023-07-17 15:20:00,206.29,206.32,206.03,206.19,17432.0,200.6844,200.7136,200.4315,200.5872,17432.0
2023-07-17 15:30:00,206.15,206.25,206.0,206.23,21216.0,200.5482,200.6455,200.4023,200.6261,21216.0
2023-07-17 15:40:00,206.25,206.59,206.24,206.31,33367.0,200.6455,200.9763,200.6358,200.7039,33367.0
2023-07-17 15:50:00,206.27,206.5,205.92,205.96,151513.0,200.665,200.8887,200.3245,200.3634,151513.0
2023-07-18 09:30:00,206.21,207.01,206.16,206.63,37339.0,200.6066,201.3849,200.558,201.0152,37339.0
2023-07-18 09:40:00,206.63,206.9,205.97,206.03,23577.0,201.0152,201.2779,200.3731,200.4315,23577.0
2023-07-18 09:50:00,206.11,206.77,206.04,206.64,19954.0,200.5093,201.1514,200.4412,201.0249,19954.0
2023-07-18 10:00:00,206.78,207.26,206.52,207.17,14081.0,201.1611,201.6281,200.9082,201.5405,14081.0
2023-07-18 10:10:00,207.02,207.21,206.68,206.75,15760.0,201.3946,201.5794,201.0638,201.1319,15760.0
2023-07-18 10:20:00,206.75,207.12,206.67,207.08,11544.0,201.1319,201.4919,201.0541,201.453,11544.0
2023-07-18 10:30:00,207.12,207.26,206.91,207.15,13370.0,201.4919,201.6281,201.2876,201.5211,13370.0
2023-07-18 10:40:00,207.17,207.54,207.15,207.52,32663.0,201.5405,201.9005,201.5211,201.881,32663.0
2023-07-18 10:50:00,207.54,207.86,207.54,207.84,15681.0,201.9005,202.2118,201.9005,202.1923,15681.0
2023-07-18 11:00:00,207.9,207.92,207.55,207.59,10165.0,202.2507,202.2702,201.9102,201.9491,10165.0
2023-07-18 11:10:00,207.63,207.91,207.6,207.84,51690.0,201.988,202.2604,201.9588,202.1923,51690.0
2023-07-18 11:20:00,207.89,208.21,207.77,208.21,25508.0,202.241,202.5523,202.1242,202.5523,25508.0
2023-07-18 11:30:00,208.23,208.24,207.87,208.03,29213.0,202.5717,202.5815,202.2215,202.3772,29213.0
2023-07-18 11:40:00,207.98,208.09,207.31,207.46,12535.0,202.3285,202.4355,201.6767,201.8227,12535.0
2023-07-18 11:50:00,207.43,207.69,207.36,207.66,25660.0,201.7935,202.0464,201.7254,202.0172,25660.0
2023-07-18 12:00:00,207.72,207.78,207.43,207.52,17501.0,202.0756,202.134,201.7935,201.881,17501.0
2023-07-18 12:10:00,207.52,207.63,207.47,207.61,14237.0,201.881,201.988,201.8324,201.9686,14237.0
2023-07-18 12:20:00,207.63,207.67,207.36,207.58,39800.0,201.988,202.0269,201.7254,201.9394,39800.0
2023-07-18 12:30:00,207.55,207.82,207.41,207.78,17032.0,201.9102,202.1729,201.774,202.134,17032.0
2023-07-18 12:40:00,207.73,207.81,207.6,207.77,11991.0,202.0853,202.1631,201.9588,202.1242,11991.0
2023-07-18 12:50:00,207.77,208.07,207.77,207.97,23210.0,202.1242,202.4161,202.1242,202.3188,23210.0
2023-07-18 13:00:00,207.96,208.15,207.9,208.1,24190.0,202.3091,202.4939,202.2507,202.4453,24190.0
2023-07-18 13:10:00,208.14,208.31,208.1,208.11,20418.0,202.4842,202.6496,202.4453,202.455,20418.0
2023-07-18 13:20:00,208.11,208.11,207.99,208.07,15620.0,202.455,202.455,202.3382,202.4161,15620.0
2023-07-18 13:30:00,208.05,208.07,207.8,207.99,27492.0,202.3966,202.4161,202.1534,202.3382,27492.0
2023-07-18 13:40:00,207.99,208.06,207.89,207.99,32249.0,202.3382,202.4063,202.241,202.3382,32249.0
2023-07-18 13:50:00,208.0,208.26,207.97,208.06,16601.0,202.348,202.6009,202.3188,202.4063,16601.0
2023-07-18 14:00:00,208.04,208.37,208.04,208.3,14142.0,202.3869,202.7079,202.3869,202.6398,14142.0
2023-07-18 14:10:00,208.33,208.82,208.31,208.82,20607.0,202.669,203.1457,202.6496,203.1457,20607.0
2023-07-18 14:20:00,208.79,209.12,208.72,209.03,30784.0,203.1165,203.4375,203.0484,203.35,30784.0
2023-07-18 14:30:00,209.03,209.18,208.76,208.94,69078.0,203.35,203.4959,203.0873,203.2624,69078.0
2023-07-18 14:40:00,208.97,209.71,208.69,209.62,49167.0,203.2916,204.0115,203.0192,203.924,49167.0
2023-07-18 14:50:00,209.64,209.66,209.43,209.6,47398.0,203.9434,203.9629,203.7391,203.9045,47398.0
2023-07-18 15:00:00,209.6,210.03,209.6,209.98,38174.0,203.9045,204.3228,203.9045,204.2742,38174.0
2023-07-18 15:10:00,210.03,210.35,210.01,210.26,28835.0,204.3228,204.6341,204.3034,204.5466,28835.0
2023-07-18 15:20:00,210.29,210.33,210.16,210.23,34692.0,204.5758,204.6147,204.4493,204.5174,34692.0
2023-07-18 15:30:00,210.27,210.34,210.07,210.29,80401.0,204.5563,204.6244,204.3617,204.5758,80401.0
2023-07-18 15:40:00,210.32,210.46,210.24,210.31,71062.0,204.6049,204.7411,204.5271,204.5952,71062.0
2023-07-18 15:50:00,210.32,210.73,210.24,210.34,327517.0,204.6049,205.0038,204.5271,204.6244,327517.0
2023-07-19 09:30:00,208.42,211.2,208.42,209.55,67365.0,202.7566,205.461,202.7566,203.8559,67365.0
2023-07-19 09:40:00,209.64,210.5,209.56,209.83,43941.0,203.9434,204.78,203.8656,204.1283,43941.0
2023-07-19 09:50:00,209.9,210.17,209.04,210.17,53429.0,204.1963,204.459,203.3597,204.459,53429.0
2023-07-19 10:00:00,210.11,210.26,209.75,210.07,32613.0,204.4006,204.5466,204.0504,204.3617,32613.0
2023-07-19 10:10:00,210.04,210.4,209.93,210.19,18162.0,204.3325,204.6828,204.2255,204.4785,18162.0
2023-07-19 10:20:00,210.13,210.43,210.08,210.19,35049.0,204.4201,204.7119,204.3715,204.4785,35049.0
2023-07-19 10:30:00,210.25,210.25,209.46,209.53,60637.0,204.5368,204.5368,203.7683,203.8364,60637.0
2023-07-19 10:40:00,209.46,209.47,208.9,209.05,58524.0,203.7683,203.778,203.2235,203.3694,58524.0
2023-07-19 10:50:00,209.14,209.31,208.28,208.43,40705.0,203.457,203.6224,202.6204,202.7663,40705.0
2023-07-19 11:00:00,208.48,209.2,208.42,209.05,41630.0,202.8149,203.5154,202.7566,203.3694,41630.0
2023-07-19 11:10:00,209.07,209.43,209.01,209.43,14278.0,203.3889,203.7391,203.3305,203.7391,14278.0
2023-07-19 11:20:00,209.4,209.4,208.85,208.9,11875.0,203.7099,203.7099,203.1749,203.2235,11875.0
2023-07-19 11:30:00,208.91,209.35,208.77,209.2,17423.0,203.2333,203.6613,203.0971,203.5154,17423.0
2023-07-19 11:40:00,209.22,209.29,209.06,209.14,8616.0,203.5348,203.6029,203.3792,203.457,8616.0
2023-07-19 11:50:00,209.09,209.24,208.98,209.06,12295.0,203.4084,203.5543,203.3013,203.3792,12295.0
2023-07-19 12:00:00,208.98,209.75,208.87,209.65,72099.0,203.3013,204.0504,203.1943,203.9531,72099.0
2023-07-19 12:10:00,209.65,209.83,209.2,209.21,26570.0,203.9531,204.1283,203.5154,203.5251,26570.0
2023-07-19 12:20:00,209.17,209.36,209.01,209.29,56297.0,203.4862,203.671,203.3305,203.6029,56297.0
2023-07-19 12:30:00,209.2,209.37,209.11,209.28,30682.0,203.5154,203.6808,203.4278,203.5932,30682.0
2023-07-19 12:40:00,209.29,209.47,209.23,209.47,12513.0,203.6029,203.778,203.5446,203.778,12513.0
2023-07-19 12:50:00,209.4,209.84,209.31,209.84,18404.0,203.7099,204.138,203.6224,204.138,18404.0
2023-07-19 13:00:00,209.84,209.84,209.25,209.42,12536.0,204.138,204.138,203.564,203.7294,12536.0
2023-07-19 13:10:00,209.41,209.67,209.35,209.62,19766.0,203.7197,203.9726,203.6613,203.924,19766.0
2023-07-19 13:20:00,209.61,209.61,209.42,209.59,11501.0,203.9142,203.9142,203.7294,203.8948,11501.0
2023-07-19 13:30:00,209.53,209.55,209.24,209.31,16604.0,203.8364,203.8559,203.5543,203.6224,16604.0
2023-07-19 13:40:00,209.26,209.6,209.21,209.37,31550.0,203.5737,203.9045,203.5251,203.6808,31550.0
2023-07-19 13:50:00,209.26,209.39,209.25,209.35,19128.0,203.5737,203.7002,203.564,203.6613,19128.0
2023-07-19 14:00:00,209.38,209.45,209.16,209.18,34153.0,203.6905,203.7586,203.4765,203.4959,34153.0
2023-07-19 14:10:00,209.15,209.43,209.13,209.34,42115.0,203.4667,203.7391,203.4473,203.6516,42115.0
2023-07-19 14:20:00,209.39,209.49,209.33,209.37,20788.0,203.7002,203.7975,203.6418,203.6808,20788.0
2023-07-19 14:30:00,209.4,209.69,209.39,209.41,17351.0,203.7099,203.9921,203.7002,203.7197,17351.0
2023-07-19 14:40:00,209.42,209.77,209.38,209.63,18362.0,203.7294,204.0699,203.6905,203.9337,18362.0
2023-07-19 14:50:00,209.62,209.74,209.54,209.72,18089.0,203.924,204.0407,203.8461,204.0212,18089.0
2023-07-19 15:00:00,209.72,209.85,209.61,209.79,22411.0,204.0212,204.1477,203.9142,204.0893,22411.0
2023-07-19 15:10:00,209.76,209.78,209.47,209.5,26289.0,204.0602,204.0796,203.778,203.8072,26289.0
2023-07-19 15:20:00,209.53,209.71,209.26,209.61,50716.0,203.8364,204.0115,203.5737,203.9142,50716.0
2023-07-19 15:30:00,209.58,209.9,209.48,209.83,47605.0,203.885,204.1963,203.7878,204.1283,47605.0
2023-07-19 15:40:00,209.86,209.95,209.69,209.79,45949.0,204.1574,204.245,203.9921,204.0893,45949.0
2023-07-19 15:50:00,209.81,210.1,209.79,209.8,277758.0,204.1088,204.3909,204.0893,204.0991,277758.0
2023-07-20 09:30:00,210.87,211.24,210.47,210.71,70532.0,205.14,205.4999,204.7509,204.9843,70532.0
2023-07-20 09:40:00,210.71,210.91,210.44,210.46,47589.0,204.9843,205.1789,204.7217,204.7411,47589.0
2023-07-20 09:50:00,210.46,211.56,210.37,211.39,29868.0,204.7411,205.8112,204.6536,205.6459,29868.0
2023-07-20 10:00:00,211.53,211.54,210.59,210.89,21397.0,205.7821,205.7918,204.8676,205.1594,21397.0
2023-07-20 10:10:00,210.85,210.85,209.86,210.23,56297.0,205.1205,205.1205,204.1574,204.5174,56297.0
2023-07-20 10:20:00,210.24,210.34,209.89,210.15,25630.0,204.5271,204.6244,204.1866,204.4396,25630.0
2023-07-20 10:30:00,210.24,210.76,210.23,210.59,12319.0,204.5271,205.033,204.5174,204.8676,12319.0
2023-07-20 10:40:00,210.59,211.2,210.54,211.2,33815.0,204.8676,205.461,204.819,205.461,33815.0
2023-07-20 10:50:00,211.14,211.62,211.13,211.15,27165.0,205.4027,205.8696,205.3929,205.4124,27165.0
2023-07-20 11:00:00,211.22,211.41,210.94,211.07,14480.0,205.4805,205.6653,205.2081,205.3346,14480.0
2023-07-20 11:10:00,211.11,211.6,211.07,211.38,13851.0,205.3735,205.8502,205.3346,205.6361,13851.0
2023-07-20 11:20:00,211.42,211.45,210.98,211.18,15130.0,205.675,205.7042,205.247,205.4416,15130.0
2023-07-20 11:30:00,211.18,211.52,210.96,211.52,23463.0,205.4416,205.7723,205.2275,205.7723,23463.0
2023-07-20 11:40:00,211.56,211.83,211.21,211.34,26484.0,205.8112,206.0739,205.4708,205.5972,26484.0
2023-07-20 11:50:00,211.29,211.7,211.27,211.38,19469.0,205.5486,205.9474,205.5291,205.6361,19469.0
2023-07-20 12:00:00,211.38,211.56,211.25,211.51,15045.0,205.6361,205.8112,205.5097,205.7626,15045.0
2023-07-20 12:10:00,211.5,211.82,211.47,211.63,12714.0,205.7529,206.0642,205.7237,205.8793,12714.0
2023-07-20 12:20:00,211.58,211.66,211.15,211.18,15336.0,205.8307,205.9085,205.4124,205.4416,15336.0
2023-07-20 12:30:00,211.24,211.24,210.69,210.81,12565.0,205.4999,205.4999,204.9649,205.0816,12565.0
2023-07-20 12:40:00,210.79,211.21,210.78,211.16,11932.0,205.0622,205.4708,205.0524,205.4221,11932.0
2023-07-20 12:50:00,211.16,211.17,210.86,210.94,13206.0,205.4221,205.4318,205.1303,205.2081,13206.0
2023-07-20 13:00:00,210.87,211.08,210.77,211.02,7811.0,205.14,205.3443,205.0427,205.2859,7811.0
2023-07-20 13:10:00,210.96,211.17,210.78,210.89,15173.0,205.2275,205.4318,205.0524,205.1594,15173.0
2023-07-20 13:20:00,210.93,211.08,210.88,210.96,20281.0,205.1984,205.3443,205.1497,205.2275,20281.0
2023-07-20 13:30:00,210.94,210.98,210.44,210.44,40747.0,205.2081,205.247,204.7217,204.7217,40747.0
2023-07-20 13:40:00,210.45,210.45,210.2,210.34,17923.0,204.7314,204.7314,204.4882,204.6244,17923.0
2023-07-20 13:50:00,210.36,210.38,210.12,210.27,12213.0,204.6438,204.6633,204.4104,204.5563,12213.0
2023-07-20 14:00:00,210.24,210.79,210.13,210.7,13002.0,204.5271,205.0622,204.4201,204.9746,13002.0
2023-07-20 14:10:00,210.74,210.85,210.62,210.73,15219.0,205.0135,205.1205,204.8968,205.0038,15219.0
2023-07-20 14:20:00,210.69,211.03,210.65,210.69,14909.0,204.9649,205.2956,204.926,204.9649,14909.0
2023-07-20 14:30:00,210.68,211.06,210.68,210.98,25951.0,204.9552,205.3248,204.9552,205.247,25951.0
2023-07-20 14:40:00,210.9,210.95,210.67,210.91,29545.0,205.1692,205.2178,204.9454,205.1789,29545.0
2023-07-20 14:50:00,210.97,211.02,210.72,210.72,8417.0,205.2373,205.2859,204.9941,204.9941,8417.0
2023-07-20 15:00:00,210.76,210.89,210.62,210.76,19583.0,205.033,205.1594,204.8968,205.033,19583.0
2023-07-20 15:10:00,210.83,210.99,210.76,210.92,14130.0,205.1011,205.2567,205.033,205.1886,14130.0
2023-07-20 15:20:00,210.96,211.06,210.76,210.9,18169.0,205.2275,205.3248,205.033,205.1692,18169.0
2023-07-20 15:30:00,210.9,211.02,210.63,210.64,40177.0,205.1692,205.2859,204.9065,204.9162,40177.0
2023-07-20 15:40:00,210.64,211.02,210.49,210.95,79224.0,204.9162,205.2859,204.7703,205.2178,79224.0
2023-07-20 15:50:00,210.99,211.19,210.82,210.94,132510.0,205.2567,205.4513,205.0913,205.2081,132510.0
2023-07-21 09:30:00,210.84,211.52,210.12,211.34,94365.0,205.1108,205.7723,204.4104,205.5972,94365.0
2023-07-21 09:40:00,211.32,211.5,210.52,210.93,35539.0,205.5778,205.7529,204.7995,205.1984,35539.0
2023-07-21 09:50:00,210.93,211.09,210.36,210.7,67624.0,205.1984,205.354,204.6438,204.9746,67624.0
2023-07-21 10:00:00,210.68,211.06,210.59,211.06,46406.0,204.9552,205.3248,204.8676,205.3248,46406.0
2023-07-21 10:10:00,211.03,211.29,210.73,211.15,22170.0,205.2956,205.5486,205.0038,205.4124,22170.0
2023-07-21 10:20:00,211.19,211.39,210.71,210.72,18778.0,205.4513,205.6459,204.9843,204.9941,18778.0
2023-07-21 10:30:00,210.71,211.24,210.7,211.21,14111.0,204.9843,205.4999,204.9746,205.4708,14111.0
2023-07-21 10:40:00,211.28,211.4,210.88,211.03,9246.0,205.5388,205.6556,205.1497,205.2956,9246.0
2023-07-21 10:50:00,211.04,211.08,210.69,210.8,17132.0,205.3054,205.3443,204.9649,205.0719,17132.0
2023-07-21 11:00:00,210.73,210.87,210.21,210.33,40491.0,205.0038,205.14,204.4979,204.6147,40491.0
2023-07-21 11:10:00,210.4,210.49,209.93,210.35,101731.0,204.6828,204.7703,204.2255,204.6341,101731.0
2023-07-21 11:20:00,210.35,210.35,209.77,209.92,17464.0,204.6341,204.6341,204.0699,204.2158,17464.0
2023-07-21 11:30:00,209.82,209.9,209.42,209.87,67294.0,204.1185,204.1963,203.7294,204.1672,67294.0
2023-07-21 11:40:00,209.85,209.88,209.46,209.66,37909.0,204.1477,204.1769,203.7683,203.9629,37909.0
2023-07-21 11:50:00,209.72,209.95,209.29,209.78,43688.0,204.0212,204.245,203.6029,204.0796,43688.0
2023-07-21 12:00:00,209.75,209.81,209.47,209.69,16317.0,204.0504,204.1088,203.778,203.9921,16317.0
2023-07-21 12:10:00,209.69,209.72,209.27,209.36,41002.0,203.9921,204.0212,203.5835,203.671,41002.0
2023-07-21 12:20:00,209.36,209.36,208.39,208.41,41297.0,203.671,203.671,202.7274,202.7468,41297.0
2023-07-21 12:30:00,208.43,208.55,208.16,208.17,20996.0,202.7663,202.883,202.5036,202.5134,20996.0
2023-07-21 12:40:00,208.21,208.52,208.21,208.39,20257.0,202.5523,202.8538,202.5523,202.7274,20257.0
2023-07-21 12:50:00,208.39,208.74,208.39,208.74,12793.0,202.7274,203.0679,202.7274,203.0679,12793.0
2023-07-21 13:00:00,208.76,208.98,208.64,208.8,30408.0,203.0873,203.3013,202.9706,203.1262,30408.0
2023-07-21 13:10:00,208.88,208.94,208.71,208.8,19677.0,203.2041,203.2624,203.0387,203.1262,19677.0
2023-07-21 13:20:00,208.8,208.84,208.38,208.42,26953.0,203.1262,203.1652,202.7177,202.7566,26953.0
2023-07-21 13:30:00,208.4,208.64,208.37,208.56,38956.0,202.7371,202.9706,202.7079,202.8928,38956.0
2023-07-21 13:40:00,208.52,208.74,208.45,208.56,37907.0,202.8538,203.0679,202.7857,202.8928,37907.0
2023-07-21 13:50:00,208.56,208.67,208.53,208.62,21371.0,202.8928,202.9998,202.8636,202.9511,21371.0
2023-07-21 14:00:00,208.61,208.64,208.18,208.32,24531.0,202.9414,202.9706,202.5231,202.6593,24531.0
2023-07-21 14:10:00,208.32,208.35,207.78,207.81,25883.0,202.6593,202.6885,202.134,202.1631,25883.0
2023-07-21 14:20:00,207.82,207.86,207.58,207.79,30463.0,202.1729,202.2118,201.9394,202.1437,30463.0
2023-07-21 14:30:00,207.78,208.22,207.71,208.18,24332.0,202.134,202.562,202.0659,202.5231,24332.0
2023-07-21 14:40:00,208.16,208.34,208.09,208.21,15162.0,202.5036,202.6787,202.4355,202.5523,15162.0
2023-07-21 14:50:00,208.17,208.26,207.59,207.65,36360.0,202.5134,202.6009,201.9491,202.0075,36360.0
2023-07-21 15:00:00,207.65,207.66,206.75,206.8,87763.0,202.0075,202.0172,201.1319,201.1806,87763.0
2023-07-21 15:10:00,206.83,207.3,206.81,207.17,60450.0,201.2098,201.667,201.1903,201.5405,60450.0
2023-07-21 15:20:00,207.18,207.58,207.17,207.55,42899.0,201.5503,201.9394,201.5405,201.9102,42899.0
2023-07-21 15:30:00,207.58,208.23,207.57,208.18,31987.0,201.9394,202.5717,201.9297,202.5231,31987.0
2023-07-21 15:40:00,208.18,208.27,207.76,207.96,37897.0,202.5231,202.6106,202.1145,202.3091,37897.0
2023-07-21 15:50:00,207.99,208.26,207.65,207.65,113519.0,202.3382,202.6009,202.0075,202.0075,113519.0
2023-07-24 09:30:00,208.33,209.31,207.56,209.1,42787.0,202.669,203.6224,201.9199,203.4181,42787.0
2023-07-24 09:40:00,209.24,209.32,208.82,208.9,10197.0,203.5543,203.6321,203.1457,203.2235,10197.0
2023-07-24 09:50:00,209.02,209.68,208.8,209.06,35235.0,203.3403,203.9823,203.1262,203.3792,35235.0
2023-07-24 10:00:00,209.02,209.19,208.45,208.56,15927.0,203.3403,203.5056,202.7857,202.8928,15927.0
2023-07-24 10:10:00,208.62,208.9,208.25,208.77,15262.0,202.9511,203.2235,202.5912,203.0971,15262.0
2023-07-24 10:20:00,208.67,208.79,208.09,208.16,10747.0,202.9998,203.1165,202.4355,202.5036,10747.0
2023-07-24 10:30:00,208.08,208.58,207.87,208.21,10673.0,202.4258,202.9122,202.2215,202.5523,10673.0
2023-07-24 10:40:00,208.26,208.26,207.91,208.02,14754.0,202.6009,202.6009,202.2604,202.3674,14754.0
2023-07-24 10:50:00,207.96,208.04,207.59,207.95,21257.0,202.3091,202.3869,201.9491,202.2993,21257.0
2023-07-24 11:00:00,207.92,208.09,207.52,207.52,14129.0,202.2702,202.4355,201.881,201.881,14129.0
2023-07-24 11:10:00,207.51,207.84,207.48,207.84,16597.0,201.8713,202.1923,201.8421,202.1923,16597.0
2023-07-24 11:20:00,207.69,207.86,207.47,207.74,25222.0,202.0464,202.2118,201.8324,202.095,25222.0
2023-07-24 11:30:00,207.74,207.86,207.54,207.54,17220.0,202.095,202.2118,201.9005,201.9005,17220.0
2023-07-24 11:40:00,207.6,207.82,207.37,207.72,18970.0,201.9588,202.1729,201.7351,202.0756,18970.0
2023-07-24 11:50:00,207.76,208.07,207.71,207.97,16610.0,202.1145,202.4161,202.0659,202.3188,16610.0
2023-07-24 12:00:00,207.99,207.99,207.51,207.51,14873.0,202.3382,202.3382,201.8713,201.8713,14873.0
2023-07-24 12:10:00,207.5,207.5,207.0,207.12,20429.0,201.8616,201.8616,201.3752,201.4919,20429.0
2023-07-24 12:20:00,207.14,207.46,207.05,207.46,12700.0,201.5113,201.8227,201.4238,201.8227,12700.0
2023-07-24 12:30:00,207.45,207.5,207.19,207.49,7109.0,201.8129,201.8616,201.56,201.8518,7109.0
2023-07-24 12:40:00,207.44,207.44,207.14,207.2,15277.0,201.8032,201.8032,201.5113,201.5697,15277.0
2023-07-24 12:50:00,207.18,207.59,207.1,207.47,26854.0,201.5503,201.9491,201.4724,201.8324,26854.0
2023-07-24 13:00:00,207.54,207.6,207.3,207.51,7399.0,201.9005,201.9588,201.667,201.8713,7399.0
2023-07-24 13:10:00,207.47,207.81,207.47,207.63,9253.0,201.8324,202.1631,201.8324,201.988,9253.0
2023-07-24 13:20:00,207.59,207.81,207.41,207.78,11174.0,201.9491,202.1631,201.774,202.134,11174.0
2023-07-24 13:30:00,207.81,208.08,207.79,207.93,15873.0,202.1631,202.4258,202.1437,202.2799,15873.0
2023-07-24 13:40:00,207.88,207.89,207.63,207.72,9104.0,202.2312,202.241,201.988,202.0756,9104.0
2023-07-24 13:50:00,207.69,207.81,207.5,207.78,9111.0,202.0464,202.1631,201.8616,202.134,9111.0
2023-07-24 14:00:00,207.79,208.02,207.78,207.92,17113.0,202.1437,202.3674,202.134,202.2702,17113.0
2023-07-24 14:10:00,207.89,208.07,207.88,208.01,16353.0,202.241,202.4161,202.2312,202.3577,16353.0
2023-07-24 14:20:00,208.01,208.01,207.75,207.75,13054.0,202.3577,202.3577,202.1048,202.1048,13054.0
2023-07-24 14:30:00,207.71,207.89,207.54,207.65,21446.0,202.0659,202.241,201.9005,202.0075,21446.0
2023-07-24 14:40:00,207.59,207.74,207.43,207.74,13022.0,201.9491,202.095,201.7935,202.095,13022.0
2023-07-24 14:50:00,207.74,207.84,207.65,207.76,11925.0,202.095,202.1923,202.0075,202.1145,11925.0
2023-07-24 15:00:00,207.74,207.76,207.42,207.51,20014.0,202.095,202.1145,201.7837,201.8713,20014.0
2023-07-24 15:10:00,207.46,207.58,207.33,207.53,18561.0,201.8227,201.9394,201.6962,201.8907,18561.0
2023-07-24 15:20:00,207.49,207.58,207.25,207.32,36870.0,201.8518,201.9394,201.6184,201.6865,36870.0
2023-07-24 15:30:00,207.32,207.49,207.28,207.37,35726.0,201.6865,201.8518,201.6475,201.7351,35726.0
2023-07-24 15:40:00,207.39,207.74,207.37,207.54,55114.0,201.7546,202.095,201.7351,201.9005,55114.0
2023-07-24 15:50:00,207.63,207.65,207.19,207.39,121725.0,201.988,202.0075,201.56,201.7546,121725.0
2023-07-25 09:30:00,205.58,206.76,205.38,206.55,41402.0,199.9937,201.1417,199.7992,200.9374,41402.0
2023-07-25 09:40:00,206.47,206.71,205.94,206.2,31555.0,200.8596,201.093,200.344,200.5969,31555.0
2023-07-25 09:50:00,206.17,206.76,206.02,206.22,30748.0,200.5677,201.1417,200.4218,200.6163,30748.0
2023-07-25 10:00:00,206.11,207.16,206.07,207.16,40448.0,200.5093,201.5308,200.4704,201.5308,40448.0
2023-07-25 10:10:00,207.16,207.43,206.82,206.85,30173.0,201.5308,201.7935,201.2,201.2292,30173.0
2023-07-25 10:20:00,206.92,207.2,206.04,206.19,63640.0,201.2973,201.5697,200.4412,200.5872,63640.0
2023-07-25 10:30:00,206.05,206.16,205.45,205.76,58551.0,200.451,200.558,199.8673,200.1688,58551.0
2023-07-25 10:40:00,205.77,205.89,205.22,205.78,57534.0,200.1786,200.2953,199.6435,200.1883,57534.0
2023-07-25 10:50:00,205.79,205.93,205.48,205.71,43422.0,200.198,200.3342,199.8965,200.1202,43422.0
2023-07-25 11:00:00,205.71,205.79,205.15,205.49,44393.0,200.1202,200.198,199.5754,199.9062,44393.0
2023-07-25 11:10:00,205.44,205.63,205.19,205.32,27275.0,199.8575,200.0424,199.6143,199.7408,27275.0
2023-07-25 11:20:00,205.28,205.6,205.26,205.58,20476.0,199.7019,200.0132,199.6824,199.9937,20476.0
2023-07-25 11:30:00,205.61,205.86,205.59,205.78,24112.0,200.0229,200.2661,200.0035,200.1883,24112.0
2023-07-25 11:40:00,205.73,205.98,205.49,205.68,29368.0,200.1397,200.3829,199.9062,200.091,29368.0
2023-07-25 11:50:00,205.62,205.64,205.4,205.59,15179.0,200.0326,200.0521,199.8186,200.0035,15179.0
2023-07-25 12:00:00,205.54,205.81,205.35,205.71,17841.0,199.9548,200.2175,199.77,200.1202,17841.0
2023-07-25 12:10:00,205.78,206.06,205.7,205.92,15824.0,200.1883,200.4607,200.1105,200.3245,15824.0
2023-07-25 12:20:00,205.93,206.23,205.84,206.07,24888.0,200.3342,200.6261,200.2467,200.4704,24888.0
2023-07-25 12:30:00,206.08,206.32,205.71,205.76,32720.0,200.4802,200.7136,200.1202,200.1688,32720.0
2023-07-25 12:40:00,205.78,205.88,205.5,205.67,14272.0,200.1883,200.2856,199.9159,200.0813,14272.0
2023-07-25 12:50:00,205.75,205.88,205.66,205.85,19844.0,200.1591,200.2856,200.0716,200.2564,19844.0
2023-07-25 13:00:00,205.86,205.9,205.61,205.76,15761.0,200.2661,200.305,200.0229,200.1688,15761.0
2023-07-25 13:10:00,205.72,205.86,205.66,205.75,9986.0,200.1299,200.2661,200.0716,200.1591,9986.0
2023-07-25 13:20:00,205.78,205.87,205.72,205.8,15493.0,200.1883,200.2759,200.1299,200.2078,15493.0
2023-07-25 13:30:00,205.84,205.91,205.68,205.85,31399.0,200.2467,200.3148,200.091,200.2564,31399.0
2023-07-25 13:40:00,205.85,205.95,205.77,205.81,16643.0,200.2564,200.3537,200.1786,200.2175,16643.0
2023-07-25 13:50:00,205.77,205.8,205.47,205.56,21182.0,200.1786,200.2078,199.8867,199.9743,21182.0
2023-07-25 14:00:00,205.53,205.72,205.44,205.68,15172.0,199.9451,200.1299,199.8575,200.091,15172.0
2023-07-25 14:10:00,205.72,205.89,205.69,205.73,13326.0,200.1299,200.2953,200.1007,200.1397,13326.0
2023-07-25 14:20:00,205.73,205.87,205.71,205.82,8755.0,200.1397,200.2759,200.1202,200.2272,8755.0
2023-07-25 14:30:00,205.83,205.89,205.77,205.77,17121.0,200.2369,200.2953,200.1786,200.1786,17121.0
2023-07-25 14:40:00,205.84,205.84,205.45,205.45,19077.0,200.2467,200.2467,199.8673,199.8673,19077.0
2023-07-25 14:50:00,205.43,205.58,205.22,205.24,30603.0,199.8478,199.9937,199.6435,199.663,30603.0
2023-07-25 15:00:00,205.22,205.35,205.08,205.29,17002.0,199.6435,199.77,199.5073,199.7116,17002.0
2023-07-25 15:10:00,205.31,205.31,205.13,205.27,14650.0,199.7311,199.7311,199.556,199.6922,14650.0
2023-07-25 15:20:00,205.26,205.76,205.26,205.74,25489.0,199.6824,200.1688,199.6824,200.1494,25489.0
2023-07-25 15:30:00,205.76,205.78,205.45,205.7,79905.0,200.1688,200.1883,199.8673,200.1105,79905.0
2023-07-25 15:40:00,205.73,206.18,205.45,206.13,60685.0,200.1397,200.5774,199.8673,200.5288,60685.0
2023-07-25 15:50:00,206.08,206.32,205.97,206.3,195799.0,200.4802,200.7136,200.3731,200.6942,195799.0
2023-07-26 09:30:00,204.84,205.98,204.33,204.75,72919.0,199.2738,200.3829,198.7777,199.1863,72919.0
2023-07-26 09:40:00,204.93,205.29,202.75,202.82,34820.0,199.3614,199.7116,197.2406,197.3087,34820.0
2023-07-26 09:50:00,203.01,203.88,202.81,203.01,41687.0,197.4936,198.3399,197.299,197.4936,41687.0
2023-07-26 10:00:00,202.84,203.23,202.41,202.88,63589.0,197.3282,197.7076,196.9099,197.3671,63589.0
2023-07-26 10:10:00,202.88,203.54,202.72,203.15,80120.0,197.3671,198.0092,197.2115,197.6298,80120.0
2023-07-26 10:20:00,203.1,203.58,202.67,203.23,39534.0,197.5811,198.0481,197.1628,197.7076,39534.0
2023-07-26 10:30:00,203.29,203.3,202.46,202.46,24324.0,197.766,197.7757,196.9585,196.9585,24324.0
2023-07-26 10:40:00,202.48,202.48,201.4,201.57,69683.0,196.978,196.978,195.9273,196.0927,69683.0
2023-07-26 10:50:00,201.51,201.62,200.86,201.51,48100.0,196.0343,196.1413,195.402,196.0343,48100.0
2023-07-26 11:00:00,201.44,202.15,201.36,202.14,38300.0,195.9662,196.6569,195.8884,196.6472,38300.0
2023-07-26 11:10:00,202.09,202.39,201.88,202.04,38559.0,196.5986,196.8904,196.3943,196.5499,38559.0
2023-07-26 11:20:00,202.0,202.21,201.74,201.77,34426.0,196.511,196.7153,196.2581,196.2873,34426.0
2023-07-26 11:30:00,201.74,201.91,201.25,201.36,27535.0,196.2581,196.4235,195.7814,195.8884,27535.0
2023-07-26 11:40:00,201.38,201.68,201.01,201.13,88112.0,195.9079,196.1997,195.5479,195.6647,88112.0
2023-07-26 11:50:00,201.13,201.63,201.03,201.4,54460.0,195.6647,196.1511,195.5674,195.9273,54460.0
2023-07-26 12:00:00,201.44,201.87,201.39,201.82,26751.0,195.9662,196.3845,195.9176,196.3359,26751.0
2023-07-26 12:10:00,201.9,202.0,201.6,201.75,42452.0,196.4137,196.511,196.1219,196.2678,42452.0
2023-07-26 12:20:00,201.74,201.99,201.63,201.69,39781.0,196.2581,196.5013,196.1511,196.2094,39781.0
2023-07-26 12:30:00,201.7,201.87,201.58,201.63,28278.0,196.2192,196.3845,196.1024,196.1511,28278.0
2023-07-26 12:40:00,201.63,201.88,201.56,201.88,18034.0,196.1511,196.3943,196.083,196.3943,18034.0
2023-07-26 12:50:00,201.86,202.11,201.75,202.03,20258.0,196.3748,196.618,196.2678,196.5402,20258.0
2023-07-26 13:00:00,202.03,202.23,201.86,201.96,30575.0,196.5402,196.7348,196.3748,196.4721,30575.0
2023-07-26 13:10:00,201.99,202.13,201.86,202.09,43349.0,196.5013,196.6375,196.3748,196.5986,43349.0
2023-07-26 13:20:00,202.1,202.28,202.0,202.07,21296.0,196.6083,196.7834,196.511,196.5791,21296.0
2023-07-26 13:30:00,202.03,202.1,201.72,201.8,29935.0,196.5402,196.6083,196.2386,196.3165,29935.0
2023-07-26 13:40:00,201.72,202.03,201.72,202.02,48523.0,196.2386,196.5402,196.2386,196.5305,48523.0
2023-07-26 13:50:00,201.99,202.52,201.91,202.51,18383.0,196.5013,197.0169,196.4235,197.0072,18383.0
2023-07-26 14:00:00,202.42,202.87,202.29,202.8,20115.0,196.9196,197.3574,196.7931,197.2893,20115.0
2023-07-26 14:10:00,202.81,203.18,202.61,203.06,36221.0,197.299,197.659,197.1044,197.5422,36221.0
2023-07-26 14:20:00,203.0,203.01,202.35,202.39,23415.0,197.4838,197.4936,196.8515,196.8904,23415.0
2023-07-26 14:30:00,202.38,203.35,202.27,203.35,37468.0,196.8807,197.8243,196.7737,197.8243,37468.0
2023-07-26 14:40:00,203.26,204.03,203.26,203.34,26462.0,197.7368,198.4859,197.7368,197.8146,26462.0
2023-07-26 14:50:00,203.33,203.63,203.05,203.46,22017.0,197.8049,198.0967,197.5325,197.9313,22017.0
2023-07-26 15:00:00,203.47,203.58,202.4,202.42,26189.0,197.9411,198.0481,196.9001,196.9196,26189.0
2023-07-26 15:10:00,202.42,202.8,202.04,202.27,21118.0,196.9196,197.2893,196.5499,196.7737,21118.0
2023-07-26 15:20:00,202.19,202.76,202.19,202.62,28598.0,196.6959,197.2504,196.6959,197.1142,28598.0
2023-07-26 15:30:00,202.63,203.0,202.41,202.77,27579.0,197.1239,197.4838,196.9099,197.2601,27579.0
2023-07-26 15:40:00,202.82,203.22,202.81,202.87,33587.0,197.3087,197.6979,197.299,197.3574,33587.0
2023-07-26 15:50:00,202.71,203.06,202.62,203.06,170372.0,197.2017,197.5422,197.1142,197.5422,170372.0
2023-07-27 09:30:00,204.6,204.6,202.01,203.74,103949.0,199.0404,199.0404,196.5207,198.2037,103949.0
2023-07-27 09:40:00,203.47,203.51,202.5,203.41,99030.0,197.9411,197.98,196.9974,197.8827,99030.0
2023-07-27 09:50:00,203.48,204.13,203.23,203.56,89727.0,197.9508,198.5831,197.7076,198.0286,89727.0
2023-07-27 10:00:00,203.56,203.59,202.22,202.33,68555.0,198.0286,198.0578,196.725,196.832,68555.0
2023-07-27 10:10:00,202.32,202.59,201.91,202.16,99524.0,196.8223,197.085,196.4235,196.6667,99524.0
2023-07-27 10:20:00,202.16,202.65,201.98,202.11,45224.0,196.6667,197.1434,196.4916,196.618,45224.0
2023-07-27 10:30:00,202.11,202.6,201.96,202.59,66580.0,196.618,197.0947,196.4721,197.085,66580.0
2023-07-27 10:40:00,202.51,202.57,202.14,202.31,49698.0,197.0072,197.0655,196.6472,196.8126,49698.0
2023-07-27 10:50:00,202.32,202.42,202.03,202.2,54773.0,196.8223,196.9196,196.5402,196.7056,54773.0
2023-07-27 11:00:00,202.2,202.23,201.86,202.08,54175.0,196.7056,196.7348,196.3748,196.5888,54175.0
2023-07-27 11:10:00,202.12,202.44,202.03,202.43,55553.0,196.6278,196.9391,196.5402,196.9293,55553.0
2023-07-27 11:20:00,202.49,202.93,202.45,202.84,67001.0,196.9877,197.4157,196.9488,197.3282,67001.0
2023-07-27 11:30:00,202.85,203.0,202.72,203.0,131575.0,197.3379,197.4838,197.2115,197.4838,131575.0
2023-07-27 11:40:00,203.03,203.15,202.11,202.14,60351.0,197.513,197.6298,196.618,196.6472,60351.0
2023-07-27 11:50:00,202.16,202.36,201.95,201.99,65027.0,196.6667,196.8612,196.4624,196.5013,65027.0
2023-07-27 12:00:00,202.06,202.65,201.95,202.65,33665.0,196.5694,197.1434,196.4624,197.1434,33665.0
2023-07-27 12:10:00,202.77,202.85,202.51,202.75,31716.0,197.2601,197.3379,197.0072,197.2406,31716.0
2023-07-27 12:20:00,202.77,203.2,202.75,203.04,20305.0,197.2601,197.6784,197.2406,197.5228,20305.0
2023-07-27 12:30:00,203.05,203.33,202.93,203.06,25996.0,197.5325,197.8049,197.4157,197.5422,25996.0
2023-07-27 12:40:00,203.06,203.07,202.62,202.73,29644.0,197.5422,197.5519,197.1142,197.2212,29644.0
2023-07-27 12:50:00,202.73,202.93,202.68,202.93,26326.0,197.2212,197.4157,197.1725,197.4157,26326.0
2023-07-27 13:00:00,203.05,203.19,202.62,202.84,31225.0,197.5325,197.6687,197.1142,197.3282,31225.0
2023-07-27 13:10:00,202.84,202.92,202.36,202.51,21088.0,197.3282,197.406,196.8612,197.0072,21088.0
2023-07-27 13:20:00,202.44,202.49,202.2,202.37,24837.0,196.9391,196.9877,196.7056,196.871,24837.0
2023-07-27 13:30:00,202.37,202.44,202.11,202.12,25471.0,196.871,196.9391,196.618,196.6278,25471.0
2023-07-27 13:40:00,202.15,203.11,202.15,203.0,26958.0,196.6569,197.5909,196.6569,197.4838,26958.0
2023-07-27 13:50:00,202.97,203.17,202.72,203.08,16988.0,197.4547,197.6492,197.2115,197.5617,16988.0
2023-07-27 14:00:00,203.09,203.29,202.95,203.11,29059.0,197.5714,197.766,197.4352,197.5909,29059.0
2023-07-27 14:10:00,203.08,203.11,202.7,202.85,37130.0,197.5617,197.5909,197.192,197.3379,37130.0
2023-07-27 14:20:00,202.84,203.19,202.68,202.9,16997.0,197.3282,197.6687,197.1725,197.3866,16997.0
2023-07-27 14:30:00,202.9,203.02,202.39,202.43,27848.0,197.3866,197.5033,196.8904,196.9293,27848.0
2023-07-27 14:40:00,202.46,202.84,202.39,202.8,19755.0,196.9585,197.3282,196.8904,197.2893,19755.0
2023-07-27 14:50:00,202.78,202.96,202.38,202.41,35045.0,197.2698,197.4449,196.8807,196.9099,35045.0
2023-07-27 15:00:00,202.39,202.48,201.94,202.06,48811.0,196.8904,196.978,196.4526,196.5694,48811.0
2023-07-27 15:10:00,202.06,202.48,202.0,202.47,89395.0,196.5694,196.978,196.511,196.9682,89395.0
2023-07-27 15:20:00,202.47,202.48,201.87,201.99,37533.0,196.9682,196.978,196.3845,196.5013,37533.0
2023-07-27 15:30:00,202.0,202.23,201.96,202.02,56811.0,196.511,196.7348,196.4721,196.5305,56811.0
2023-07-27 15:40:00,202.01,202.06,201.48,201.48,60348.0,196.5207,196.5694,196.0051,196.0051,60348.0
2023-07-27 15:50:00,201.54,202.38,201.5,202.07,153245.0,196.0635,196.8807,196.0246,196.5791,153245.0
2023-07-28 09:30:00,203.91,204.49,203.33,204.12,66599.0,198.3691,198.9334,197.8049,198.5734,66599.0
2023-07-28 09:40:00,204.19,204.57,203.79,204.23,33435.0,198.6415,199.0112,198.2524,198.6804,33435.0
2023-07-28 09:50:00,204.15,204.25,203.62,203.88,35384.0,198.6026,198.6999,198.087,198.3399,35384.0
2023-07-28 10:00:00,203.99,204.52,203.99,204.11,22105.0,198.4469,198.9625,198.4469,198.5637,22105.0
2023-07-28 10:10:00,204.09,204.17,203.91,204.01,27779.0,198.5442,198.6221,198.3691,198.4664,27779.0
2023-07-28 10:20:00,203.98,204.08,203.36,203.59,14637.0,198.4372,198.5345,197.8341,198.0578,14637.0
2023-07-28 10:30:00,203.6,203.68,203.23,203.32,14408.0,198.0675,198.1454,197.7076,197.7951,14408.0
2023-07-28 10:40:00,203.27,203.58,203.22,203.34,23971.0,197.7465,198.0481,197.6979,197.8146,23971.0
2023-07-28 10:50:00,203.33,203.34,202.92,203.34,19909.0,197.8049,197.8146,197.406,197.8146,19909.0
2023-07-28 11:00:00,203.26,203.29,202.9,203.11,19613.0,197.7368,197.766,197.3866,197.5909,19613.0
2023-07-28 11:10:00,203.11,203.32,202.98,203.22,19081.0,197.5909,197.7951,197.4644,197.6979,19081.0
2023-07-28 11:20:00,203.2,203.35,203.17,203.32,19036.0,197.6784,197.8243,197.6492,197.7951,19036.0
2023-07-28 11:30:00,203.35,203.97,203.0,203.73,137005.0,197.8243,198.4275,197.4838,198.194,137005.0
2023-07-28 11:40:00,203.68,203.74,203.14,203.14,26667.0,198.1454,198.2037,197.62,197.62,26667.0
2023-07-28 11:50:00,203.19,203.2,202.92,203.04,29579.0,197.6687,197.6784,197.406,197.5228,29579.0
2023-07-28 12:00:00,203.03,203.07,202.78,203.01,19837.0,197.513,197.5519,197.2698,197.4936,19837.0
2023-07-28 12:10:00,202.99,203.14,202.94,202.94,11304.0,197.4741,197.62,197.4255,197.4255,11304.0
2023-07-28 12:20:00,202.96,202.98,202.8,202.83,14591.0,197.4449,197.4644,197.2893,197.3185,14591.0
2023-07-28 12:30:00,202.81,202.86,202.64,202.68,25216.0,197.299,197.3476,197.1336,197.1725,25216.0
2023-07-28 12:40:00,202.69,203.21,202.68,203.09,14499.0,197.1823,197.6881,197.1725,197.5714,14499.0
2023-07-28 12:50:00,203.09,203.11,202.95,203.01,13569.0,197.5714,197.5909,197.4352,197.4936,13569.0
2023-07-28 13:00:00,202.98,203.03,202.8,202.83,11003.0,197.4644,197.513,197.2893,197.3185,11003.0
2023-07-28 13:10:00,202.78,202.86,202.73,202.76,13197.0,197.2698,197.3476,197.2212,197.2504,13197.0
2023-07-28 13:20:00,202.69,202.74,202.51,202.59,14072.0,197.1823,197.2309,197.0072,197.085,14072.0
2023-07-28 13:30:00,202.56,202.68,202.38,202.47,11785.0,197.0558,197.1725,196.8807,196.9682,11785.0
2023-07-28 13:40:00,202.46,202.51,202.25,202.33,9043.0,196.9585,197.0072,196.7542,196.832,9043.0
2023-07-28 13:50:00,202.31,202.68,202.29,202.68,8868.0,196.8126,197.1725,196.7931,197.1725,8868.0
2023-07-28 14:00:00,202.73,202.92,202.67,202.88,10177.0,197.2212,197.406,197.1628,197.3671,10177.0
2023-07-28 14:10:00,202.86,202.88,202.61,202.67,25813.0,197.3476,197.3671,197.1044,197.1628,25813.0
2023-07-28 14:20:00,202.67,202.84,202.59,202.75,21891.0,197.1628,197.3282,197.085,197.2406,21891.0
2023-07-28 14:30:00,202.72,202.73,202.52,202.56,19243.0,197.2115,197.2212,197.0169,197.0558,19243.0
2023-07-28 14:40:00,202.55,202.72,202.53,202.71,19269.0,197.0461,197.2115,197.0266,197.2017,19269.0
2023-07-28 14:50:00,202.68,202.73,202.58,202.62,28273.0,197.1725,197.2212,197.0753,197.1142,28273.0
2023-07-28 15:00:00,202.64,202.75,202.55,202.7,20798.0,197.1336,197.2406,197.0461,197.192,20798.0
2023-07-28 15:10:00,202.69,202.98,202.67,202.96,75618.0,197.1823,197.4644,197.1628,197.4449,75618.0
2023-07-28 15:20:00,202.95,203.03,202.81,202.83,30442.0,197.4352,197.513,197.299,197.3185,30442.0
2023-07-28 15:30:00,202.79,203.34,202.78,203.03,34887.0,197.2795,197.8146,197.2698,197.513,34887.0
2023-07-28 15:40:00,203.03,203.07,202.78,202.84,87047.0,197.513,197.5519,197.2698,197.3282,87047.0
2023-07-28 15:50:00,202.8,203.37,202.76,203.33,154385.0,197.2893,197.8438,197.2504,197.8049,154385.0
2023-07-31 09:30:00,204.69,204.94,203.25,203.65,31590.0,199.1279,199.3711,197.7271,198.1162,31590.0
2023-07-31 09:40:00,203.5,204.61,203.31,204.59,17010.0,197.9703,199.0501,197.7854,199.0306,17010.0
2023-07-31 09:50:00,204.68,204.86,203.35,203.82,73447.0,199.1182,199.2933,197.8243,198.2816,73447.0
2023-07-31 10:00:00,203.67,203.83,203.38,203.66,28795.0,198.1356,198.2913,197.8535,198.1259,28795.0
2023-07-31 10:10:00,203.67,204.3,203.64,204.05,55852.0,198.1356,198.7485,198.1065,198.5053,55852.0
2023-07-31 10:20:00,204.04,204.24,203.56,203.68,99021.0,198.4956,198.6901,198.0286,198.1454,99021.0
2023-07-31 10:30:00,203.64,203.92,203.53,203.73,41459.0,198.1065,198.3788,197.9994,198.194,41459.0
2023-07-31 10:40:00,203.75,204.11,203.75,203.89,32263.0,198.2135,198.5637,198.2135,198.3497,32263.0
2023-07-31 10:50:00,203.88,203.9,203.33,203.76,45172.0,198.3399,198.3594,197.8049,198.2232,45172.0
2023-07-31 11:00:00,203.76,204.39,203.74,204.28,14128.0,198.2232,198.8361,198.2037,198.7291,14128.0
2023-07-31 11:10:00,204.33,204.58,204.28,204.42,16817.0,198.7777,199.0209,198.7291,198.8653,16817.0
2023-07-31 11:20:00,204.46,204.86,204.41,204.72,12200.0,198.9042,199.2933,198.8555,199.1571,12200.0
2023-07-31 11:30:00,204.72,204.78,204.48,204.59,17264.0,199.1571,199.2155,198.9236,199.0306,17264.0
2023-07-31 11:40:00,204.52,204.71,204.38,204.58,19221.0,198.9625,199.1474,198.8263,199.0209,19221.0
2023-07-31 11:50:00,204.58,204.6,204.36,204.55,13709.0,199.0209,199.0404,198.8069,198.9917,13709.0
2023-07-31 12:00:00,204.55,204.87,204.5,204.85,13264.0,198.9917,199.303,198.9431,199.2836,13264.0
2023-07-31 12:10:00,204.83,205.05,204.79,205.0,14770.0,199.2641,199.4781,199.2252,199.4295,14770.0
2023-07-31 12:20:00,205.02,205.12,204.89,204.89,15088.0,199.449,199.5462,199.3225,199.3225,15088.0
2023-07-31 12:30:00,204.88,204.89,204.61,204.64,22209.0,199.3128,199.3225,199.0501,199.0793,22209.0
2023-07-31 12:40:00,204.6,204.75,204.47,204.67,16865.0,199.0404,199.1863,198.9139,199.1085,16865.0
2023-07-31 12:50:00,204.65,205.1,204.6,205.06,18456.0,199.089,199.5268,199.0404,199.4879,18456.0
2023-07-31 13:00:00,205.08,205.08,204.71,205.02,19676.0,199.5073,199.5073,199.1474,199.449,19676.0
2023-07-31 13:10:00,205.02,205.22,204.78,204.83,17064.0,199.449,199.6435,199.2155,199.2641,17064.0
2023-07-31 13:20:00,204.86,205.06,204.86,204.96,10427.0,199.2933,199.4879,199.2933,199.3906,10427.0
2023-07-31 13:30:00,205.0,205.17,204.96,205.09,9825.0,199.4295,199.5949,199.3906,199.5171,9825.0
2023-07-31 13:40:00,205.08,205.11,204.96,204.99,14078.0,199.5073,199.5365,199.3906,199.4198,14078.0
2023-07-31 13:50:00,205.0,205.07,204.85,204.92,11562.0,199.4295,199.4976,199.2836,199.3517,11562.0
2023-07-31 14:00:00,204.91,205.05,204.79,204.79,15840.0,199.3419,199.4781,199.2252,199.2252,15840.0
2023-07-31 14:10:00,204.78,204.84,204.66,204.72,23118.0,199.2155,199.2738,199.0987,199.1571,23118.0
2023-07-31 14:20:00,204.71,204.79,204.42,204.79,21173.0,199.1474,199.2252,198.8653,199.2252,21173.0
2023-07-31 14:30:00,204.79,204.8,204.46,204.46,13111.0,199.2252,199.2349,198.9042,198.9042,13111.0
2023-07-31 14:40:00,204.44,204.82,204.37,204.81,19601.0,198.8847,199.2544,198.8166,199.2447,19601.0
2023-07-31 14:50:00,204.81,205.19,204.78,205.19,14339.0,199.2447,199.6143,199.2155,199.6143,14339.0
2023-07-31 15:00:00,205.22,205.23,204.75,204.87,159252.0,199.6435,199.6532,199.1863,199.303,159252.0
2023-07-31 15:10:00,204.87,204.9,204.7,204.84,25116.0,199.303,199.3322,199.1376,199.2738,25116.0
2023-07-31 15:20:00,204.82,204.91,204.57,204.7,27590.0,199.2544,199.3419,199.0112,199.1376,27590.0
2023-07-31 15:30:00,204.72,204.77,204.4,204.44,51038.0,199.1571,199.2057,198.8458,198.8847,51038.0
2023-07-31 15:40:00,204.42,204.7,204.39,204.47,79697.0,198.8653,199.1376,198.8361,198.9139,79697.0
2023-07-31 15:50:00,204.44,205.53,204.37,205.43,190590.0,198.8847,199.9451,198.8166,199.8478,190590.0
2023-08-01 09:30:00,211.39,217.17,211.0,215.52,344506.0,205.6459,211.2688,205.2665,209.6636,344506.0
2023-08-01 09:40:00,215.58,217.8,215.25,217.18,121472.0,209.722,211.8817,209.401,211.2785,121472.0
2023-08-01 09:50:00,217.32,218.79,217.26,218.36,165147.0,211.4147,212.8448,211.3564,212.4265,165147.0
2023-08-01 10:00:00,218.13,219.29,217.66,217.95,103217.0,212.2027,213.3312,211.7455,212.0276,103217.0
2023-08-01 10:10:00,217.89,218.05,216.36,216.77,77977.0,211.9692,212.1249,210.4808,210.8797,77977.0
2023-08-01 10:20:00,216.9,217.31,215.6,215.7,40416.0,211.0061,211.405,209.7415,209.8387,40416.0
2023-08-01 10:30:00,215.67,215.72,214.89,215.63,57560.0,209.8096,209.8582,209.0508,209.7706,57560.0
2023-08-01 10:40:00,215.57,215.57,214.15,214.15,23499.0,209.7123,209.7123,208.3309,208.3309,23499.0
2023-08-01 10:50:00,214.17,214.97,213.79,213.99,41139.0,208.3503,209.1286,207.9806,208.1752,41139.0
2023-08-01 11:00:00,214.0,214.51,212.66,214.47,79787.0,208.1849,208.6811,206.8814,208.6422,79787.0
2023-08-01 11:10:00,214.46,214.58,213.53,214.25,58276.0,208.6324,208.7492,207.7277,208.4281,58276.0
2023-08-01 11:20:00,214.38,215.09,213.9,214.78,93433.0,208.5546,209.2453,208.0877,208.9437,93433.0
2023-08-01 11:30:00,214.74,216.41,213.84,216.13,109566.0,208.9048,210.5295,208.0293,210.2571,109566.0
2023-08-01 11:40:00,216.11,216.61,215.15,216.27,205170.0,210.2376,210.724,209.3037,210.3933,205170.0
2023-08-01 11:50:00,216.16,217.85,216.16,216.63,55910.0,210.2862,211.9303,210.2862,210.7435,55910.0
2023-08-01 12:00:00,216.68,217.69,216.51,217.47,50504.0,210.7921,211.7747,210.6267,211.5606,50504.0
2023-08-01 12:10:00,217.42,218.17,217.38,218.01,53841.0,211.512,212.2416,211.4731,212.086,53841.0
2023-08-01 12:20:00,217.94,218.32,217.83,218.22,36642.0,212.0179,212.3876,211.9109,212.2903,36642.0
2023-08-01 12:30:00,218.24,218.32,217.64,217.76,39788.0,212.3097,212.3876,211.726,211.8428,39788.0
2023-08-01 12:40:00,217.76,217.94,217.35,217.56,50710.0,211.8428,212.0179,211.4439,211.6482,50710.0
2023-08-01 12:50:00,217.52,218.12,217.46,217.84,55712.0,211.6093,212.193,211.5509,211.9206,55712.0
2023-08-01 13:00:00,217.88,217.97,217.47,217.71,38399.0,211.9595,212.0471,211.5606,211.7941,38399.0
2023-08-01 13:10:00,217.69,217.95,217.02,217.05,25975.0,211.7747,212.0276,211.1229,211.1521,25975.0
2023-08-01 13:20:00,217.05,217.62,217.03,217.53,23024.0,211.1521,211.7066,211.1326,211.619,23024.0
2023-08-01 13:30:00,217.5,217.55,216.85,216.95,20424.0,211.5898,211.6385,210.9575,211.0548,20424.0
2023-08-01 13:40:00,216.95,217.78,216.88,217.09,28322.0,211.0548,211.8622,210.9867,211.191,28322.0
2023-08-01 13:50:00,217.09,217.48,217.02,217.33,20880.0,211.191,211.5704,211.1229,211.4245,20880.0
2023-08-01 14:00:00,217.3,218.3,217.3,218.3,44176.0,211.3953,212.3681,211.3953,212.3681,44176.0
2023-08-01 14:10:00,218.3,218.67,218.14,218.65,53477.0,212.3681,212.728,212.2124,212.7086,53477.0
2023-08-01 14:20:00,218.62,218.67,218.21,218.67,33736.0,212.6794,212.728,212.2805,212.728,33736.0
2023-08-01 14:30:00,218.71,218.84,218.44,218.79,40561.0,212.767,212.8934,212.5043,212.8448,40561.0
2023-08-01 14:40:00,218.84,218.94,218.45,218.94,31164.0,212.8934,212.9907,212.514,212.9907,31164.0
2023-08-01 14:50:00,218.92,219.21,218.86,219.17,42967.0,212.9712,213.2534,212.9129,213.2145,42967.0
2023-08-01 15:00:00,219.19,219.28,218.87,219.15,58386.0,213.2339,213.3215,212.9226,213.195,58386.0
2023-08-01 15:10:00,219.24,219.57,218.94,219.48,212408.0,213.2826,213.6036,212.9907,213.516,212408.0
2023-08-01 15:20:00,219.48,219.9,219.45,219.74,109885.0,213.516,213.9246,213.4868,213.769,109885.0
2023-08-01 15:30:00,219.7,219.82,219.42,219.76,81660.0,213.7301,213.8468,213.4577,213.7884,81660.0
2023-08-01 15:40:00,219.74,219.79,219.27,219.64,122817.0,213.769,213.8176,213.3117,213.6717,122817.0
2023-08-01 15:50:00,219.61,219.66,218.93,218.93,324735.0,213.6425,213.6911,212.981,212.981,324735.0
2023-08-02 09:30:00,218.08,221.11,216.39,220.94,173171.0,212.1541,215.1017,210.51,214.9364,173171.0
2023-08-02 09:40:00,221.02,223.53,220.39,223.43,117620.0,215.0142,217.456,214.4013,217.3587,117620.0
2023-08-02 09:50:00,223.41,224.65,222.45,224.62,138570.0,217.3392,218.5455,216.4053,218.5164,138570.0
2023-08-02 10:00:00,224.65,225.76,223.32,223.79,155939.0,218.5455,219.6254,217.2517,217.7089,155939.0
2023-08-02 10:10:00,223.79,225.14,223.02,223.79,119272.0,217.7089,219.0222,216.9598,217.7089,119272.0
2023-08-02 10:20:00,223.78,224.62,223.46,223.56,83129.0,217.6992,218.5164,217.3879,217.4852,83129.0
2023-08-02 10:30:00,223.46,224.95,223.34,224.54,64538.0,217.3879,218.8374,217.2711,218.4385,64538.0
2023-08-02 10:40:00,224.61,225.52,224.53,225.16,53827.0,218.5066,219.3919,218.4288,219.0417,53827.0
2023-08-02 10:50:00,225.16,225.34,223.97,224.34,34339.0,219.0417,219.2168,217.884,218.244,34339.0
2023-08-02 11:00:00,224.43,224.64,223.68,224.25,37164.0,218.3315,218.5358,217.6019,218.1564,37164.0
2023-08-02 11:10:00,224.25,224.33,223.62,223.97,29323.0,218.1564,218.2342,217.5435,217.884,29323.0
2023-08-02 11:20:00,224.03,224.43,223.75,224.33,28520.0,217.9424,218.3315,217.67,218.2342,28520.0
2023-08-02 11:30:00,224.39,224.52,224.1,224.15,20091.0,218.2926,218.4191,218.0105,218.0591,20091.0
2023-08-02 11:40:00,224.26,224.45,223.79,224.11,71329.0,218.1661,218.351,217.7089,218.0202,71329.0
2023-08-02 11:50:00,224.11,224.11,222.83,223.08,47442.0,218.0202,218.0202,216.775,217.0182,47442.0
2023-08-02 12:00:00,223.11,223.15,222.26,222.27,35557.0,217.0474,217.0863,216.2205,216.2302,35557.0
2023-08-02 12:10:00,222.34,222.53,221.71,222.53,41410.0,216.2983,216.4832,215.6854,216.4832,41410.0
2023-08-02 12:20:00,222.51,222.81,221.94,222.22,36823.0,216.4637,216.7555,215.9092,216.1816,36823.0
2023-08-02 12:30:00,222.12,222.17,221.75,221.84,27449.0,216.0843,216.1329,215.7243,215.8119,27449.0
2023-08-02 12:40:00,221.69,221.72,220.89,220.98,17582.0,215.666,215.6952,214.8877,214.9753,17582.0
2023-08-02 12:50:00,220.92,221.27,220.76,220.84,31150.0,214.9169,215.2574,214.7612,214.8391,31150.0
2023-08-02 13:00:00,220.8,221.41,220.63,221.41,38677.0,214.8002,215.3936,214.6348,215.3936,38677.0
2023-08-02 13:10:00,221.34,221.4,220.97,221.25,20800.0,215.3255,215.3839,214.9655,215.2379,20800.0
2023-08-02 13:20:00,221.25,221.29,220.46,220.85,32758.0,215.2379,215.2768,214.4694,214.8488,32758.0
2023-08-02 13:30:00,220.76,221.32,220.58,220.88,23822.0,214.7612,215.306,214.5861,214.878,23822.0
2023-08-02 13:40:00,220.93,220.93,220.25,220.29,18906.0,214.9266,214.9266,214.2651,214.304,18906.0
2023-08-02 13:50:00,220.27,220.58,220.26,220.51,13410.0,214.2846,214.5861,214.2748,214.518,13410.0
2023-08-02 14:00:00,220.51,220.99,220.3,220.35,19073.0,214.518,214.985,214.3137,214.3624,19073.0
2023-08-02 14:10:00,220.32,220.32,219.5,219.71,23758.0,214.3332,214.3332,213.5355,213.7398,23758.0
2023-08-02 14:20:00,219.76,220.09,219.33,219.46,31176.0,213.7884,214.1095,213.3701,213.4966,31176.0
2023-08-02 14:30:00,219.47,219.89,219.45,219.7,54150.0,213.5063,213.9149,213.4868,213.7301,54150.0
2023-08-02 14:40:00,219.61,219.63,218.93,219.28,39169.0,213.6425,213.662,212.981,213.3215,39169.0
2023-08-02 14:50:00,219.28,219.49,218.84,219.1,40367.0,213.3215,213.5258,212.8934,213.1464,40367.0
2023-08-02 15:00:00,219.31,219.56,219.27,219.46,18922.0,213.3506,213.5939,213.3117,213.4966,18922.0
2023-08-02 15:10:00,219.53,219.58,219.2,219.46,33541.0,213.5647,213.6133,213.2436,213.4966,33541.0
2023-08-02 15:20:00,219.41,219.51,218.37,218.49,29698.0,213.4479,213.5452,212.4362,212.5529,29698.0
2023-08-02 15:30:00,218.49,218.63,218.35,218.52,51824.0,212.5529,212.6891,212.4167,212.5821,51824.0
2023-08-02 15:40:00,218.49,219.31,218.47,219.05,82226.0,212.5529,213.3506,212.5335,213.0977,82226.0
2023-08-02 15:50:00,219.02,219.27,218.57,218.85,193909.0,213.0685,213.3117,212.6308,212.9031,193909.0
2023-08-03 09:30:00,217.74,219.44,216.16,217.95,86459.0,211.8233,213.4771,210.2862,212.0276,86459.0
2023-08-03 09:40:00,218.15,218.22,217.05,217.31,33594.0,212.2222,212.2903,211.1521,211.405,33594.0
2023-08-03 09:50:00,217.1,217.47,216.36,217.14,27162.0,211.2007,211.5606,210.4808,211.2396,27162.0
2023-08-03 10:00:00,216.92,217.14,216.32,216.79,20239.0,211.0256,211.2396,210.4419,210.8991,20239.0
2023-08-03 10:10:00,216.78,217.68,216.64,217.67,31079.0,210.8894,211.7649,210.7532,211.7552,31079.0
2023-08-03 10:20:00,217.67,217.78,216.62,216.72,15657.0,211.7552,211.8622,210.7337,210.831,15657.0
2023-08-03 10:30:00,216.61,217.59,216.4,217.31,33806.0,210.724,211.6774,210.5197,211.405,33806.0
2023-08-03 10:40:00,217.27,217.33,216.33,216.83,29142.0,211.3661,211.4245,210.4516,210.938,29142.0
2023-08-03 10:50:00,216.81,217.11,216.56,216.98,20311.0,210.9186,211.2104,210.6754,211.084,20311.0
2023-08-03 11:00:00,216.96,216.96,216.17,216.31,26511.0,211.0645,211.0645,210.296,210.4322,26511.0
2023-08-03 11:10:00,216.35,216.63,215.82,215.98,162011.0,210.4711,210.7435,209.9555,210.1111,162011.0
2023-08-03 11:20:00,216.04,216.62,215.87,216.55,18334.0,210.1695,210.7337,210.0041,210.6656,18334.0
2023-08-03 11:30:00,216.61,216.83,216.4,216.42,19606.0,210.724,210.938,210.5197,210.5392,19606.0
2023-08-03 11:40:00,216.4,216.5,215.64,215.95,18565.0,210.5197,210.617,209.7804,210.082,18565.0
2023-08-03 11:50:00,215.96,216.41,215.96,216.29,12375.0,210.0917,210.5295,210.0917,210.4127,12375.0
2023-08-03 12:00:00,216.36,216.84,216.19,216.81,11778.0,210.4808,210.9478,210.3154,210.9186,11778.0
2023-08-03 12:10:00,216.82,217.0,216.55,216.99,24498.0,210.9283,211.1034,210.6656,211.0937,24498.0
2023-08-03 12:20:00,217.09,217.27,216.98,217.26,16537.0,211.191,211.3661,211.084,211.3564,16537.0
2023-08-03 12:30:00,217.3,217.75,217.15,217.44,12551.0,211.3953,211.833,211.2493,211.5315,12551.0
2023-08-03 12:40:00,217.46,217.9,217.37,217.9,10268.0,211.5509,211.979,211.4634,211.979,10268.0
2023-08-03 12:50:00,217.93,218.01,217.7,217.78,20735.0,212.0081,212.086,211.7844,211.8622,20735.0
2023-08-03 13:00:00,217.88,217.99,217.64,217.95,13447.0,211.9595,212.0665,211.726,212.0276,13447.0
2023-08-03 13:10:00,217.99,218.09,217.58,217.73,8227.0,212.0665,212.1638,211.6677,211.8136,8227.0
2023-08-03 13:20:00,217.78,217.93,217.5,217.6,16100.0,211.8622,212.0081,211.5898,211.6871,16100.0
2023-08-03 13:30:00,217.62,217.67,216.8,216.86,236002.0,211.7066,211.7552,210.9089,210.9672,236002.0
2023-08-03 13:40:00,216.92,216.99,216.58,216.96,9143.0,211.0256,211.0937,210.6948,211.0645,9143.0
2023-08-03 13:50:00,217.04,217.24,216.96,217.0,16038.0,211.1423,211.3369,211.0645,211.1034,16038.0
2023-08-03 14:00:00,217.03,217.21,216.69,216.69,33069.0,211.1326,211.3077,210.8018,210.8018,33069.0
2023-08-03 14:10:00,216.65,216.96,216.46,216.96,6806.0,210.7629,211.0645,210.5781,211.0645,6806.0
2023-08-03 14:20:00,216.94,216.94,216.57,216.76,11126.0,211.045,211.045,210.6851,210.8699,11126.0
2023-08-03 14:30:00,216.7,216.79,216.42,216.57,8466.0,210.8116,210.8991,210.5392,210.6851,8466.0
2023-08-03 14:40:00,216.58,216.62,216.29,216.36,22707.0,210.6948,210.7337,210.4127,210.4808,22707.0
2023-08-03 14:50:00,216.36,216.43,216.19,216.19,6513.0,210.4808,210.5489,210.3154,210.3154,6513.0
2023-08-03 15:00:00,216.25,216.58,216.19,216.58,16776.0,210.3738,210.6948,210.3154,210.6948,16776.0
2023-08-03 15:10:00,216.58,216.61,216.21,216.56,28685.0,210.6948,210.724,210.3349,210.6754,28685.0
2023-08-03 15:20:00,216.56,217.03,216.54,216.97,21077.0,210.6754,211.1326,210.6559,211.0742,21077.0
2023-08-03 15:30:00,216.97,217.58,216.97,217.45,47493.0,211.0742,211.6677,211.0742,211.5412,47493.0
2023-08-03 15:40:00,217.43,217.61,217.2,217.25,46869.0,211.5217,211.6968,211.298,211.3466,46869.0
2023-08-03 15:50:00,217.37,217.45,216.98,216.99,108215.0,211.4634,211.5412,211.084,211.0937,108215.0
2023-08-04 09:30:00,217.93,218.32,216.61,218.13,69127.0,212.8526,213.2336,211.5634,213.048,69127.0
2023-08-04 09:40:00,218.15,218.97,217.85,218.48,28871.0,213.0675,213.8684,212.7745,213.3898,28871.0
2023-08-04 09:50:00,218.47,218.73,217.39,217.71,32582.0,213.3801,213.634,212.3252,212.6378,32582.0
2023-08-04 10:00:00,217.73,217.75,216.62,217.04,47392.0,212.6573,212.6768,211.5732,211.9834,47392.0
2023-08-04 10:10:00,216.94,217.49,216.59,217.32,26325.0,211.8857,212.4229,211.5439,212.2569,26325.0
2023-08-04 10:20:00,217.31,217.95,217.16,217.81,30773.0,212.2471,212.8722,212.1006,212.7354,30773.0
2023-08-04 10:30:00,217.92,218.03,217.41,217.77,19144.0,212.8429,212.9503,212.3448,212.6964,19144.0
2023-08-04 10:40:00,217.71,217.96,217.52,217.96,19310.0,212.6378,212.8819,212.4522,212.8819,19310.0
2023-08-04 10:50:00,217.89,218.41,217.86,218.35,23900.0,212.8136,213.3215,212.7843,213.2629,23900.0
2023-08-04 11:00:00,218.3,218.3,217.44,217.45,44989.0,213.214,213.214,212.3741,212.3838,44989.0
2023-08-04 11:10:00,217.54,218.02,217.26,218.02,35516.0,212.4717,212.9405,212.1983,212.9405,35516.0
2023-08-04 11:20:00,217.96,218.61,217.89,218.61,37887.0,212.8819,213.5168,212.8136,213.5168,37887.0
2023-08-04 11:30:00,218.56,218.75,218.03,218.22,49715.0,213.468,213.6535,212.9503,213.1359,49715.0
2023-08-04 11:40:00,218.17,218.51,218.06,218.42,30340.0,213.0871,213.4191,212.9796,213.3312,30340.0
2023-08-04 11:50:00,218.43,218.73,218.33,218.68,22526.0,213.341,213.634,213.2433,213.5852,22526.0
2023-08-04 12:00:00,218.64,218.97,218.59,218.62,14097.0,213.5461,213.8684,213.4973,213.5266,14097.0
2023-08-04 12:10:00,218.64,218.85,218.56,218.85,24748.0,213.5461,213.7512,213.468,213.7512,24748.0
2023-08-04 12:20:00,218.77,219.27,218.76,219.27,25667.0,213.6731,214.1614,213.6633,214.1614,25667.0
2023-08-04 12:30:00,219.23,219.28,218.65,218.95,51805.0,214.1224,214.1712,213.5559,213.8489,51805.0
2023-08-04 12:40:00,218.98,218.98,218.44,218.7,10480.0,213.8782,213.8782,213.3508,213.6047,10480.0
2023-08-04 12:50:00,218.66,218.84,218.59,218.62,11640.0,213.5656,213.7414,213.4973,213.5266,11640.0
2023-08-04 13:00:00,218.62,218.67,218.42,218.6,32602.0,213.5266,213.5754,213.3312,213.507,32602.0
2023-08-04 13:10:00,218.57,218.7,218.41,218.55,16200.0,213.4777,213.6047,213.3215,213.4582,16200.0
2023-08-04 13:20:00,218.53,218.65,218.23,218.29,25506.0,213.4387,213.5559,213.1457,213.2043,25506.0
2023-08-04 13:30:00,218.27,218.67,218.23,218.43,19485.0,213.1847,213.5754,213.1457,213.341,19485.0
2023-08-04 13:40:00,218.39,218.61,218.25,218.61,9561.0,213.3019,213.5168,213.1652,213.5168,9561.0
2023-08-04 13:50:00,218.61,218.61,217.96,217.98,18401.0,213.5168,213.5168,212.8819,212.9015,18401.0
2023-08-04 14:00:00,218.07,218.1,217.29,217.55,19811.0,212.9894,213.0187,212.2276,212.4815,19811.0
2023-08-04 14:10:00,217.57,217.76,217.21,217.42,13700.0,212.501,212.6866,212.1494,212.3545,13700.0
2023-08-04 14:20:00,217.41,217.41,216.77,216.97,17685.0,212.3448,212.3448,211.7197,211.915,17685.0
2023-08-04 14:30:00,217.01,217.04,216.19,216.35,24492.0,211.9541,211.9834,211.1532,211.3095,24492.0
2023-08-04 14:40:00,216.38,216.57,216.17,216.2,10990.0,211.3388,211.5243,211.1337,211.163,10990.0
2023-08-04 14:50:00,216.31,216.58,216.17,216.29,16355.0,211.2704,211.5341,211.1337,211.2509,16355.0
2023-08-04 15:00:00,216.25,216.71,216.22,216.38,24011.0,211.2118,211.6611,211.1825,211.3388,24011.0
2023-08-04 15:10:00,216.47,216.91,216.46,216.74,26807.0,211.4267,211.8564,211.4169,211.6904,26807.0
2023-08-04 15:20:00,216.71,216.99,216.55,216.98,8838.0,211.6611,211.9345,211.5048,211.9248,8838.0
2023-08-04 15:30:00,217.02,217.09,216.46,216.49,28213.0,211.9638,212.0322,211.4169,211.4462,28213.0
2023-08-04 15:40:00,216.46,216.55,215.87,216.03,141163.0,211.4169,211.5048,210.8406,210.9969,141163.0
2023-08-04 15:50:00,215.95,216.13,215.69,216.06,128462.0,210.9188,211.0946,210.6648,211.0262,128462.0
2023-08-07 09:30:00,217.32,219.04,217.0,219.04,23521.0,212.2569,213.9368,211.9443,213.9368,23521.0
2023-08-07 09:40:00,218.55,218.98,217.33,218.01,11961.0,213.4582,213.8782,212.2666,212.9308,11961.0
2023-08-07 09:50:00,218.01,218.24,217.58,217.71,8934.0,212.9308,213.1554,212.5108,212.6378,8934.0
2023-08-07 10:00:00,217.84,217.98,217.28,217.98,14296.0,212.7647,212.9015,212.2178,212.9015,14296.0
2023-08-07 10:10:00,217.98,218.04,217.41,218.03,8489.0,212.9015,212.9601,212.3448,212.9503,8489.0
2023-08-07 10:20:00,217.95,218.69,217.87,218.69,8465.0,212.8722,213.5949,212.794,213.5949,8465.0
2023-08-07 10:30:00,218.73,218.86,218.46,218.68,14843.0,213.634,213.761,213.3703,213.5852,14843.0
2023-08-07 10:40:00,218.71,219.47,218.65,219.43,22387.0,213.6145,214.3568,213.5559,214.3177,22387.0
2023-08-07 10:50:00,219.41,219.41,218.94,219.15,25410.0,214.2982,214.2982,213.8391,214.0442,25410.0
2023-08-07 11:00:00,219.02,219.02,218.42,218.56,5646.0,213.9173,213.9173,213.3312,213.468,5646.0
2023-08-07 11:10:00,218.61,219.23,218.6,219.06,24695.0,213.5168,214.1224,213.507,213.9563,24695.0
2023-08-07 11:20:00,219.07,219.4,219.01,219.15,6214.0,213.9661,214.2884,213.9075,214.0442,6214.0
2023-08-07 11:30:00,219.23,219.46,218.99,219.29,11692.0,214.1224,214.347,213.8879,214.181,11692.0
2023-08-07 11:40:00,219.3,219.6,219.24,219.3,12961.0,214.1907,214.4837,214.1321,214.1907,12961.0
2023-08-07 11:50:00,219.27,219.58,219.26,219.37,6429.0,214.1614,214.4642,214.1517,214.2591,6429.0
2023-08-07 12:00:00,219.44,219.72,219.34,219.69,15232.0,214.3275,214.6009,214.2298,214.5716,15232.0
2023-08-07 12:10:00,219.65,219.81,219.46,219.6,25850.0,214.5326,214.6888,214.347,214.4837,25850.0
2023-08-07 12:20:00,219.66,219.76,219.4,219.76,7522.0,214.5423,214.64,214.2884,214.64,7522.0
2023-08-07 12:30:00,219.74,219.76,219.45,219.53,3951.0,214.6205,214.64,214.3372,214.4154,3951.0
2023-08-07 12:40:00,219.52,220.78,219.5,220.77,25296.0,214.4056,215.6362,214.3861,215.6265,25296.0
2023-08-07 12:50:00,220.81,221.17,220.51,221.04,58850.0,215.6655,216.0172,215.3725,215.8902,58850.0
2023-08-07 13:00:00,221.04,221.2,220.71,221.13,33736.0,215.8902,216.0465,215.5679,215.9781,33736.0
2023-08-07 13:10:00,221.2,221.25,220.96,221.06,23853.0,216.0465,216.0953,215.8121,215.9097,23853.0
2023-08-07 13:20:00,221.06,221.09,220.43,220.43,16264.0,215.9097,215.939,215.2944,215.2944,16264.0
2023-08-07 13:30:00,220.52,220.82,220.38,220.5,64912.0,215.3823,215.6753,215.2456,215.3628,64912.0
2023-08-07 13:40:00,220.5,221.6,220.5,221.6,13247.0,215.3628,216.4371,215.3628,216.4371,13247.0
2023-08-07 13:50:00,221.52,221.73,221.4,221.52,22123.0,216.359,216.5641,216.2418,216.359,22123.0
2023-08-07 14:00:00,221.54,221.72,221.15,221.16,18905.0,216.3785,216.5543,215.9976,216.0074,18905.0
2023-08-07 14:10:00,221.16,221.33,220.76,220.9,16238.0,216.0074,216.1734,215.6167,215.7535,16238.0
2023-08-07 14:20:00,220.88,220.9,220.23,220.31,14254.0,215.7339,215.7535,215.0991,215.1772,14254.0
2023-08-07 14:30:00,220.28,220.5,220.27,220.31,14849.0,215.1479,215.3628,215.1381,215.1772,14849.0
2023-08-07 14:40:00,220.36,220.49,219.94,219.95,15668.0,215.226,215.353,214.8158,214.8256,15668.0
2023-08-07 14:50:00,219.98,220.02,219.78,219.9,10742.0,214.8549,214.894,214.6595,214.7767,10742.0
2023-08-07 15:00:00,219.91,220.44,219.91,220.25,20761.0,214.7865,215.3042,214.7865,215.1186,20761.0
2023-08-07 15:10:00,220.31,220.45,220.22,220.35,23173.0,215.1772,215.3139,215.0893,215.2163,23173.0
2023-08-07 15:20:00,220.37,220.45,220.26,220.28,31438.0,215.2358,215.3139,215.1284,215.1479,31438.0
2023-08-07 15:30:00,220.26,220.46,220.12,220.39,27327.0,215.1284,215.3237,214.9916,215.2553,27327.0
2023-08-07 15:40:00,220.41,220.66,220.35,220.53,27367.0,215.2749,215.519,215.2163,215.3921,27367.0
2023-08-07 15:50:00,220.5,221.17,220.5,221.08,107991.0,215.3628,216.0172,215.3628,215.9293,107991.0
2023-08-08 09:30:00,219.99,220.56,219.02,219.37,43173.0,214.8647,215.4214,213.9173,214.2591,43173.0
2023-08-08 09:40:00,219.25,219.76,219.0,219.5,21273.0,214.1419,214.64,213.8977,214.3861,21273.0
2023-08-08 09:50:00,219.47,219.94,219.24,219.24,23889.0,214.3568,214.8158,214.1321,214.1321,23889.0
2023-08-08 10:00:00,219.22,219.37,218.25,218.77,22123.0,214.1126,214.2591,213.1652,213.6731,22123.0
2023-08-08 10:10:00,218.83,218.88,217.93,218.41,17623.0,213.7317,213.7805,212.8526,213.3215,17623.0
2023-08-08 10:20:00,218.35,219.14,218.35,218.97,16476.0,213.2629,214.0345,213.2629,213.8684,16476.0
2023-08-08 10:30:00,218.9,219.37,218.9,219.11,35160.0,213.8,214.2591,213.8,214.0052,35160.0
2023-08-08 10:40:00,219.17,219.26,218.91,219.24,11502.0,214.0638,214.1517,213.8098,214.1321,11502.0
2023-08-08 10:50:00,219.15,219.37,218.8,218.8,156970.0,214.0442,214.2591,213.7024,213.7024,156970.0
2023-08-08 11:00:00,218.7,218.72,218.05,218.43,9806.0,213.6047,213.6242,212.9698,213.341,9806.0
2023-08-08 11:10:00,218.41,218.47,218.21,218.41,11024.0,213.3215,213.3801,213.1261,213.3215,11024.0
2023-08-08 11:20:00,218.49,218.65,218.27,218.6,6241.0,213.3996,213.5559,213.1847,213.507,6241.0
2023-08-08 11:30:00,218.7,218.88,218.64,218.8,8053.0,213.6047,213.7805,213.5461,213.7024,8053.0
2023-08-08 11:40:00,218.78,219.15,218.75,218.93,7483.0,213.6828,214.0442,213.6535,213.8293,7483.0
2023-08-08 11:50:00,218.92,219.03,218.63,219.03,6689.0,213.8196,213.927,213.5363,213.927,6689.0
2023-08-08 12:00:00,218.96,219.53,218.95,219.5,9824.0,213.8586,214.4154,213.8489,214.3861,9824.0
2023-08-08 12:10:00,219.53,219.79,219.5,219.79,10048.0,214.4154,214.6693,214.3861,214.6693,10048.0
2023-08-08 12:20:00,219.79,219.92,219.65,219.72,30888.0,214.6693,214.7963,214.5326,214.6009,30888.0
2023-08-08 12:30:00,219.73,219.81,219.45,219.5,18510.0,214.6107,214.6888,214.3372,214.3861,18510.0
2023-08-08 12:40:00,219.5,219.58,219.19,219.58,12289.0,214.3861,214.4642,214.0833,214.4642,12289.0
2023-08-08 12:50:00,219.51,219.6,219.24,219.43,28268.0,214.3958,214.4837,214.1321,214.3177,28268.0
2023-08-08 13:00:00,219.38,219.45,218.92,219.21,5769.0,214.2689,214.3372,213.8196,214.1028,5769.0
2023-08-08 13:10:00,219.17,219.78,219.02,219.52,17194.0,214.0638,214.6595,213.9173,214.4056,17194.0
2023-08-08 13:20:00,219.53,219.68,219.47,219.55,20227.0,214.4154,214.5619,214.3568,214.4349,20227.0
2023-08-08 13:30:00,219.64,219.64,219.04,219.15,11824.0,214.5228,214.5228,213.9368,214.0442,11824.0
2023-08-08 13:40:00,219.21,219.3,218.93,219.07,5954.0,214.1028,214.1907,213.8293,213.9661,5954.0
2023-08-08 13:50:00,219.07,219.19,218.83,219.05,17428.0,213.9661,214.0833,213.7317,213.9466,17428.0
2023-08-08 14:00:00,219.05,219.27,218.96,219.01,9215.0,213.9466,214.1614,213.8586,213.9075,9215.0
2023-08-08 14:10:00,219.07,219.4,218.98,219.22,29195.0,213.9661,214.2884,213.8782,214.1126,29195.0
2023-08-08 14:20:00,219.23,219.34,219.07,219.21,16261.0,214.1224,214.2298,213.9661,214.1028,16261.0
2023-08-08 14:30:00,219.27,219.32,219.15,219.25,17129.0,214.1614,214.2103,214.0442,214.1419,17129.0
2023-08-08 14:40:00,219.27,219.3,219.1,219.19,16942.0,214.1614,214.1907,213.9954,214.0833,16942.0
2023-08-08 14:50:00,219.2,219.74,219.0,219.62,40330.0,214.0931,214.6205,213.8977,214.5033,40330.0
2023-08-08 15:00:00,219.65,219.68,219.39,219.4,32402.0,214.5326,214.5619,214.2786,214.2884,32402.0
2023-08-08 15:10:00,219.41,219.56,219.36,219.51,36483.0,214.2982,214.4447,214.2493,214.3958,36483.0
2023-08-08 15:20:00,219.48,219.81,219.45,219.59,20183.0,214.3665,214.6888,214.3372,214.474,20183.0
2023-08-08 15:30:00,219.58,219.75,219.49,219.7,10694.0,214.4642,214.6302,214.3763,214.5814,10694.0
2023-08-08 15:40:00,219.7,220.17,219.7,219.97,23592.0,214.5814,215.0405,214.5814,214.8451,23592.0
2023-08-08 15:50:00,220.02,220.27,219.83,220.11,77712.0,214.894,215.1381,214.7084,214.9819,77712.0
2023-08-09 09:30:00,219.91,219.94,219.56,219.68,18110.0,214.7865,214.8158,214.4447,214.5619,18110.0
2023-08-09 09:40:00,219.58,219.98,219.29,219.97,6639.0,214.4642,214.8549,214.181,214.8451,6639.0
2023-08-09 09:50:00,220.07,220.13,219.61,219.71,6695.0,214.9428,215.0014,214.4935,214.5912,6695.0
2023-08-09 10:00:00,219.68,220.56,219.62,219.66,9913.0,214.5619,215.4214,214.5033,214.5423,9913.0
2023-08-09 10:10:00,219.66,220.27,219.6,220.08,11071.0,214.5423,215.1381,214.4837,214.9526,11071.0
2023-08-09 10:20:00,219.96,220.29,219.77,220.1,12052.0,214.8354,215.1577,214.6498,214.9721,12052.0
2023-08-09 10:30:00,220.23,220.34,219.72,219.74,14122.0,215.0991,215.2065,214.6009,214.6205,14122.0
2023-08-09 10:40:00,219.74,220.12,219.67,219.89,8236.0,214.6205,214.9916,214.5521,214.767,8236.0
2023-08-09 10:50:00,219.91,220.33,219.72,219.79,20726.0,214.7865,215.1967,214.6009,214.6693,20726.0
2023-08-09 11:00:00,219.76,220.16,219.64,219.85,16046.0,214.64,215.0307,214.5228,214.7279,16046.0
2023-08-09 11:10:00,219.84,219.95,219.42,219.55,17496.0,214.7181,214.8256,214.3079,214.4349,17496.0
2023-08-09 11:20:00,219.56,219.56,219.12,219.34,39161.0,214.4447,214.4447,214.0149,214.2298,39161.0
2023-08-09 11:30:00,219.33,219.41,218.57,218.58,270295.0,214.22,214.2982,213.4777,213.4875,270295.0
2023-08-09 11:40:00,218.58,218.58,217.17,217.18,8438.0,213.4875,213.4875,212.1104,212.1201,8438.0
2023-08-09 11:50:00,217.23,217.61,216.92,217.61,22107.0,212.169,212.5401,211.8662,212.5401,22107.0
2023-08-09 12:00:00,217.61,218.33,217.49,218.26,14687.0,212.5401,213.2433,212.4229,213.175,14687.0
2023-08-09 12:10:00,218.2,218.66,218.1,218.45,32511.0,213.1164,213.5656,213.0187,213.3605,32511.0
2023-08-09 12:20:00,218.44,218.63,218.21,218.51,14183.0,213.3508,213.5363,213.1261,213.4191,14183.0
2023-08-09 12:30:00,218.39,218.89,218.39,218.64,91222.0,213.3019,213.7903,213.3019,213.5461,91222.0
2023-08-09 12:40:00,218.62,218.76,218.3,218.7,5778.0,213.5266,213.6633,213.214,213.6047,5778.0
2023-08-09 12:50:00,218.74,218.91,218.58,218.87,4866.0,213.6438,213.8098,213.4875,213.7707,4866.0
2023-08-09 13:00:00,218.87,219.79,218.79,219.76,16036.0,213.7707,214.6693,213.6926,214.64,16036.0
2023-08-09 13:10:00,219.77,220.16,219.76,220.06,14491.0,214.6498,215.0307,214.64,214.933,14491.0
2023-08-09 13:20:00,220.06,220.11,219.88,219.99,13475.0,214.933,214.9819,214.7572,214.8647,13475.0
2023-08-09 13:30:00,220.0,220.06,219.86,219.97,6678.0,214.8744,214.933,214.7377,214.8451,6678.0
2023-08-09 13:40:00,220.0,220.0,219.37,219.37,5747.0,214.8744,214.8744,214.2591,214.2591,5747.0
2023-08-09 13:50:00,219.39,219.4,218.92,219.03,9787.0,214.2786,214.2884,213.8196,213.927,9787.0
2023-08-09 14:00:00,218.91,219.18,218.79,219.17,9666.0,213.8098,214.0735,213.6926,214.0638,9666.0
2023-08-09 14:10:00,219.21,219.62,219.17,219.62,44907.0,214.1028,214.5033,214.0638,214.5033,44907.0
2023-08-09 14:20:00,219.6,219.85,219.28,219.56,25712.0,214.4837,214.7279,214.1712,214.4447,25712.0
2023-08-09 14:30:00,219.54,219.83,219.53,219.83,18639.0,214.4251,214.7084,214.4154,214.7084,18639.0
2023-08-09 14:40:00,219.85,219.85,219.54,219.65,36156.0,214.7279,214.7279,214.4251,214.5326,36156.0
2023-08-09 14:50:00,219.65,219.77,219.42,219.46,26365.0,214.5326,214.6498,214.3079,214.347,26365.0
2023-08-09 15:00:00,219.45,219.79,219.41,219.53,11866.0,214.3372,214.6693,214.2982,214.4154,11866.0
2023-08-09 15:10:00,219.52,219.77,219.41,219.49,13980.0,214.4056,214.6498,214.2982,214.3763,13980.0
2023-08-09 15:20:00,219.49,219.75,219.45,219.56,27651.0,214.3763,214.6302,214.3372,214.4447,27651.0
2023-08-09 15:30:00,219.51,219.54,219.04,219.1,18114.0,214.3958,214.4251,213.9368,213.9954,18114.0
2023-08-09 15:40:00,219.08,219.21,218.23,218.31,24336.0,213.9759,214.1028,213.1457,213.2238,24336.0
2023-08-09 15:50:00,218.19,218.44,217.72,217.86,101869.0,213.1066,213.3508,212.6475,212.7843,101869.0
2023-08-10 09:30:00,217.62,218.71,217.06,218.34,29865.0,212.5499,213.6145,212.0029,213.2531,29865.0
2023-08-10 09:40:00,218.58,219.83,218.58,219.69,15243.0,213.4875,214.7084,213.4875,214.5716,15243.0
2023-08-10 09:50:00,219.58,219.87,219.23,219.63,13601.0,214.4642,214.7474,214.1224,214.513,13601.0
2023-08-10 10:00:00,219.9,220.04,219.5,219.65,10109.0,214.7767,214.9135,214.3861,214.5326,10109.0
2023-08-10 10:10:00,219.72,219.98,219.18,219.79,7982.0,214.6009,214.8549,214.0735,214.6693,7982.0
2023-08-10 10:20:00,219.82,219.82,219.24,219.5,129252.0,214.6986,214.6986,214.1321,214.3861,129252.0
2023-08-10 10:30:00,219.5,219.65,218.69,218.96,19302.0,214.3861,214.5326,213.5949,213.8586,19302.0
2023-08-10 10:40:00,218.9,218.93,217.78,218.36,14463.0,213.8,213.8293,212.7061,213.2726,14463.0
2023-08-10 10:50:00,218.33,218.53,218.15,218.31,8353.0,213.2433,213.4387,213.0675,213.2238,8353.0
2023-08-10 11:00:00,218.28,218.52,218.05,218.37,6612.0,213.1945,213.4289,212.9698,213.2824,6612.0
2023-08-10 11:10:00,218.25,218.43,217.91,217.97,5512.0,213.1652,213.341,212.8331,212.8917,5512.0
2023-08-10 11:20:00,217.88,218.14,217.8,218.14,8718.0,212.8038,213.0578,212.7257,213.0578,8718.0
2023-08-10 11:30:00,218.21,218.33,217.77,217.77,12257.0,213.1261,213.2433,212.6964,212.6964,12257.0
2023-08-10 11:40:00,217.76,217.88,216.93,217.06,15520.0,212.6866,212.8038,211.8759,212.0029,15520.0
2023-08-10 11:50:00,217.18,217.19,216.69,217.1,19636.0,212.1201,212.1299,211.6415,212.042,19636.0
2023-08-10 12:00:00,217.07,217.16,216.5,216.56,6543.0,212.0127,212.1006,211.456,211.5146,6543.0
2023-08-10 12:10:00,216.65,216.65,216.26,216.38,11635.0,211.6025,211.6025,211.2216,211.3388,11635.0
2023-08-10 12:20:00,216.29,216.36,215.9,216.21,6451.0,211.2509,211.3192,210.8699,211.1727,6451.0
2023-08-10 12:30:00,216.19,216.63,216.13,216.61,9495.0,211.1532,211.5829,211.0946,211.5634,9495.0
2023-08-10 12:40:00,216.58,217.4,216.55,217.34,16272.0,211.5341,212.335,211.5048,212.2764,16272.0
2023-08-10 12:50:00,217.34,217.34,216.15,216.35,16867.0,212.2764,212.2764,211.1141,211.3095,16867.0
2023-08-10 13:00:00,216.32,216.72,216.26,216.64,8455.0,211.2802,211.6708,211.2216,211.5927,8455.0
2023-08-10 13:10:00,216.57,216.88,216.41,216.88,10471.0,211.5243,211.8271,211.3681,211.8271,10471.0
2023-08-10 13:20:00,216.86,216.88,216.44,216.55,10105.0,211.8076,211.8271,211.3974,211.5048,10105.0
2023-08-10 13:30:00,216.51,216.66,216.24,216.48,4602.0,211.4657,211.6122,211.202,211.4364,4602.0
2023-08-10 13:40:00,216.46,216.74,216.02,216.72,10559.0,211.4169,211.6904,210.9871,211.6708,10559.0
2023-08-10 13:50:00,216.62,216.85,216.18,216.22,6682.0,211.5732,211.7978,211.1434,211.1825,6682.0
2023-08-10 14:00:00,216.31,216.84,216.12,216.79,5985.0,211.2704,211.788,211.0848,211.7392,5985.0
2023-08-10 14:10:00,216.73,217.46,216.73,217.38,15958.0,211.6806,212.3936,211.6806,212.3155,15958.0
2023-08-10 14:20:00,217.28,217.46,217.2,217.31,9431.0,212.2178,212.3936,212.1397,212.2471,9431.0
2023-08-10 14:30:00,217.43,217.5,217.11,217.29,8835.0,212.3643,212.4327,212.0517,212.2276,8835.0
2023-08-10 14:40:00,217.24,217.4,217.11,217.34,6381.0,212.1787,212.335,212.0517,212.2764,6381.0
2023-08-10 14:50:00,217.49,217.87,217.41,217.85,12032.0,212.4229,212.794,212.3448,212.7745,12032.0
2023-08-10 15:00:00,217.81,217.82,217.26,217.32,8352.0,212.7354,212.7452,212.1983,212.2569,8352.0
2023-08-10 15:10:00,217.39,217.55,217.35,217.54,21463.0,212.3252,212.4815,212.2862,212.4717,21463.0
2023-08-10 15:20:00,217.54,217.57,217.04,217.13,13044.0,212.4717,212.501,211.9834,212.0713,13044.0
2023-08-10 15:30:00,217.12,217.15,216.65,216.74,14152.0,212.0615,212.0908,211.6025,211.6904,14152.0
2023-08-10 15:40:00,216.72,216.94,216.38,216.89,19198.0,211.6708,211.8857,211.3388,211.8369,19198.0
2023-08-10 15:50:00,216.92,217.28,216.74,216.99,83210.0,211.8662,212.2178,211.6904,211.9345,83210.0
2023-08-11 09:30:00,217.69,218.6,217.05,218.12,34510.0,212.6182,213.507,211.9931,213.0382,34510.0
2023-08-11 09:40:00,218.09,218.34,217.62,218.32,9062.0,213.0089,213.2531,212.5499,213.2336,9062.0
2023-08-11 09:50:00,218.27,218.46,218.13,218.34,8216.0,213.1847,213.3703,213.048,213.2531,8216.0
2023-08-11 10:00:00,218.49,219.21,218.35,218.84,10416.0,213.3996,214.1028,213.2629,213.7414,10416.0
2023-08-11 10:10:00,218.81,219.08,218.46,219.08,9756.0,213.7121,213.9759,213.3703,213.9759,9756.0
2023-08-11 10:20:00,219.27,219.45,218.98,219.18,15463.0,214.1614,214.3372,213.8782,214.0735,15463.0
2023-08-11 10:30:00,219.21,219.37,218.88,219.37,9899.0,214.1028,214.2591,213.7805,214.2591,9899.0
2023-08-11 10:40:00,219.35,219.62,219.13,219.2,18274.0,214.2396,214.5033,214.0247,214.0931,18274.0
2023-08-11 10:50:00,219.2,219.48,218.98,219.03,17187.0,214.0931,214.3665,213.8782,213.927,17187.0
2023-08-11 11:00:00,219.1,219.28,218.95,219.15,12559.0,213.9954,214.1712,213.8489,214.0442,12559.0
2023-08-11 11:10:00,219.05,219.05,218.71,218.85,12996.0,213.9466,213.9466,213.6145,213.7512,12996.0
2023-08-11 11:20:00,218.93,219.02,218.59,218.8,6518.0,213.8293,213.9173,213.4973,213.7024,6518.0
2023-08-11 11:30:00,218.81,219.06,218.73,219.0,10678.0,213.7121,213.9563,213.634,213.8977,10678.0
2023-08-11 11:40:00,218.91,219.16,218.81,218.94,4973.0,213.8098,214.054,213.7121,213.8391,4973.0
2023-08-11 11:50:00,218.94,219.33,218.79,219.25,6675.0,213.8391,214.22,213.6926,214.1419,6675.0
2023-08-11 12:00:00,219.33,219.73,219.18,219.43,15434.0,214.22,214.6107,214.0735,214.3177,15434.0
2023-08-11 12:10:00,219.34,219.49,219.27,219.34,12051.0,214.2298,214.3763,214.1614,214.2298,12051.0
2023-08-11 12:20:00,219.4,219.4,218.83,219.03,6055.0,214.2884,214.2884,213.7317,213.927,6055.0
2023-08-11 12:30:00,219.1,219.17,218.82,218.88,4038.0,213.9954,214.0638,213.7219,213.7805,4038.0
2023-08-11 12:40:00,218.78,218.86,218.72,218.75,3890.0,213.6828,213.761,213.6242,213.6535,3890.0
2023-08-11 12:50:00,218.72,218.77,218.58,218.73,4320.0,213.6242,213.6731,213.4875,213.634,4320.0
2023-08-11 13:00:00,218.7,218.81,218.38,218.46,4955.0,213.6047,213.7121,213.2922,213.3703,4955.0
2023-08-11 13:10:00,218.46,218.46,218.13,218.31,4370.0,213.3703,213.3703,213.048,213.2238,4370.0
2023-08-11 13:20:00,218.37,218.5,218.09,218.38,6121.0,213.2824,213.4094,213.0089,213.2922,6121.0
2023-08-11 13:30:00,218.44,218.5,218.23,218.23,6541.0,213.3508,213.4094,213.1457,213.1457,6541.0
2023-08-11 13:40:00,218.31,218.33,217.91,218.01,21225.0,213.2238,213.2433,212.8331,212.9308,21225.0
2023-08-11 13:50:00,218.01,218.09,217.75,218.03,6367.0,212.9308,213.0089,212.6768,212.9503,6367.0
2023-08-11 14:00:00,218.04,218.31,218.0,218.21,6299.0,212.9601,213.2238,212.921,213.1261,6299.0
2023-08-11 14:10:00,218.15,218.32,218.03,218.32,7134.0,213.0675,213.2336,212.9503,213.2336,7134.0
2023-08-11 14:20:00,218.24,218.55,218.17,218.47,7585.0,213.1554,213.4582,213.0871,213.3801,7585.0
2023-08-11 14:30:00,218.51,218.72,218.46,218.62,10013.0,213.4191,213.6242,213.3703,213.5266,10013.0
2023-08-11 14:40:00,218.65,218.76,218.45,218.6,5035.0,213.5559,213.6633,213.3605,213.507,5035.0
2023-08-11 14:50:00,218.58,218.8,218.54,218.8,9986.0,213.4875,213.7024,213.4484,213.7024,9986.0
2023-08-11 15:00:00,218.81,218.91,218.55,218.56,15473.0,213.7121,213.8098,213.4582,213.468,15473.0
2023-08-11 15:10:00,218.56,218.76,218.49,218.7,15407.0,213.468,213.6633,213.3996,213.6047,15407.0
2023-08-11 15:20:00,218.74,218.82,218.58,218.64,11922.0,213.6438,213.7219,213.4875,213.5461,11922.0
2023-08-11 15:30:00,218.57,218.75,218.3,218.41,12263.0,213.4777,213.6535,213.214,213.3215,12263.0
2023-08-11 15:40:00,218.41,218.48,218.22,218.25,20816.0,213.3215,213.3898,213.1359,213.1652,20816.0
2023-08-11 15:50:00,218.1,218.46,218.09,218.42,62916.0,213.0187,213.3703,213.0089,213.3312,62916.0
2023-08-14 09:30:00,217.28,218.73,217.27,218.43,23856.0,212.2178,213.634,212.208,213.341,23856.0
2023-08-14 09:40:00,218.36,219.04,218.27,218.75,12956.0,213.2726,213.9368,213.1847,213.6535,12956.0
2023-08-14 09:50:00,218.75,218.98,218.6,218.98,4698.0,213.6535,213.8782,213.507,213.8782,4698.0
2023-08-14 10:00:00,218.94,219.15,218.73,219.03,8743.0,213.8391,214.0442,213.634,213.927,8743.0
2023-08-14 10:10:00,218.97,219.44,218.96,219.1,27316.0,213.8684,214.3275,213.8586,213.9954,27316.0
2023-08-14 10:20:00,219.2,219.2,218.83,219.0,8049.0,214.0931,214.0931,213.7317,213.8977,8049.0
2023-08-14 10:30:00,219.06,219.28,218.88,219.27,15172.0,213.9563,214.1712,213.7805,214.1614,15172.0
2023-08-14 10:40:00,219.29,219.52,219.1,219.38,19148.0,214.181,214.4056,213.9954,214.2689,19148.0
2023-08-14 10:50:00,219.38,220.07,219.29,219.61,121317.0,214.2689,214.9428,214.181,214.4935,121317.0
2023-08-14 11:00:00,219.65,219.79,219.48,219.63,14364.0,214.5326,214.6693,214.3665,214.513,14364.0
2023-08-14 11:10:00,219.59,219.7,219.55,219.67,6216.0,214.474,214.5814,214.4349,214.5521,6216.0
2023-08-14 11:20:00,219.7,220.06,219.65,219.88,13219.0,214.5814,214.933,214.5326,214.7572,13219.0
2023-08-14 11:30:00,219.9,219.98,219.62,219.71,6159.0,214.7767,214.8549,214.5033,214.5912,6159.0
2023-08-14 11:40:00,219.72,219.83,219.7,219.71,2526.0,214.6009,214.7084,214.5814,214.5912,2526.0
2023-08-14 11:50:00,219.81,219.99,219.76,219.76,7129.0,214.6888,214.8647,214.64,214.64,7129.0
2023-08-14 12:00:00,219.85,219.92,219.66,219.86,5326.0,214.7279,214.7963,214.5423,214.7377,5326.0
2023-08-14 12:10:00,219.84,219.96,219.64,219.84,4873.0,214.7181,214.8354,214.5228,214.7181,4873.0
2023-08-14 12:20:00,219.89,219.89,219.43,219.73,5716.0,214.767,214.767,214.3177,214.6107,5716.0
2023-08-14 12:30:00,219.69,219.7,219.41,219.58,6465.0,214.5716,214.5814,214.2982,214.4642,6465.0
2023-08-14 12:40:00,219.53,219.71,219.48,219.71,3371.0,214.4154,214.5912,214.3665,214.5912,3371.0
2023-08-14 12:50:00,219.69,219.94,219.69,219.88,3748.0,214.5716,214.8158,214.5716,214.7572,3748.0
2023-08-14 13:00:00,219.99,220.14,219.89,219.9,11605.0,214.8647,215.0112,214.767,214.7767,11605.0
2023-08-14 13:10:00,219.88,219.91,219.71,219.78,3996.0,214.7572,214.7865,214.5912,214.6595,3996.0
2023-08-14 13:20:00,219.79,219.88,219.58,219.81,5572.0,214.6693,214.7572,214.4642,214.6888,5572.0
2023-08-14 13:30:00,219.83,219.91,219.64,219.78,5983.0,214.7084,214.7865,214.5228,214.6595,5983.0
2023-08-14 13:40:00,219.78,220.05,219.46,219.5,121025.0,214.6595,214.9233,214.347,214.3861,121025.0
2023-08-14 13:50:00,219.49,219.54,219.24,219.31,13044.0,214.3763,214.4251,214.1321,214.2005,13044.0
2023-08-14 14:00:00,219.28,219.28,218.98,218.98,7333.0,214.1712,214.1712,213.8782,213.8782,7333.0
2023-08-14 14:10:00,218.98,218.98,218.62,218.7,12702.0,213.8782,213.8782,213.5266,213.6047,12702.0
2023-08-14 14:20:00,218.7,218.81,218.64,218.75,10927.0,213.6047,213.7121,213.5461,213.6535,10927.0
2023-08-14 14:30:00,218.8,218.89,218.64,218.73,9131.0,213.7024,213.7903,213.5461,213.634,9131.0
2023-08-14 14:40:00,218.71,218.83,218.62,218.71,6294.0,213.6145,213.7317,213.5266,213.6145,6294.0
2023-08-14 14:50:00,218.71,218.87,218.68,218.74,8290.0,213.6145,213.7707,213.5852,213.6438,8290.0
2023-08-14 15:00:00,218.77,218.77,218.61,218.67,6228.0,213.6731,213.6731,213.5168,213.5754,6228.0
2023-08-14 15:10:00,218.61,218.72,218.55,218.62,8286.0,213.5168,213.6242,213.4582,213.5266,8286.0
2023-08-14 15:20:00,218.62,218.75,218.36,218.46,12503.0,213.5266,213.6535,213.2726,213.3703,12503.0
2023-08-14 15:30:00,218.45,218.53,218.35,218.5,16034.0,213.3605,213.4387,213.2629,213.4094,16034.0
2023-08-14 15:40:00,218.5,218.97,218.49,218.93,12304.0,213.4094,213.8684,213.3996,213.8293,12304.0
2023-08-14 15:50:00,218.97,219.16,218.81,219.12,53039.0,213.8684,214.054,213.7121,214.0149,53039.0
2023-08-15 09:30:00,217.8,218.64,217.42,218.21,27909.0,212.7257,213.5461,212.3545,213.1261,27909.0
2023-08-15 09:40:00,218.3,218.35,217.23,217.36,10389.0,213.214,213.2629,212.169,212.2959,10389.0
2023-08-15 09:50:00,217.47,217.87,217.47,217.77,7830.0,212.4034,212.794,212.4034,212.6964,7830.0
2023-08-15 10:00:00,217.65,217.71,216.79,217.04,15818.0,212.5792,212.6378,211.7392,211.9834,15818.0
2023-08-15 10:10:00,217.04,217.48,216.84,217.48,9627.0,211.9834,212.4131,211.788,212.4131,9627.0
2023-08-15 10:20:00,217.49,217.7,217.32,217.62,21422.0,212.4229,212.628,212.2569,212.5499,21422.0
2023-08-15 10:30:00,217.62,217.67,216.95,217.35,16729.0,212.5499,212.5987,211.8955,212.2862,16729.0
2023-08-15 10:40:00,217.36,217.43,217.1,217.21,7443.0,212.2959,212.3643,212.042,212.1494,7443.0
2023-08-15 10:50:00,217.19,217.33,217.04,217.16,10605.0,212.1299,212.2666,211.9834,212.1006,10605.0
2023-08-15 11:00:00,217.11,217.94,217.1,217.78,9844.0,212.0517,212.8624,212.042,212.7061,9844.0
2023-08-15 11:10:00,217.78,218.06,217.72,217.77,7435.0,212.7061,212.9796,212.6475,212.6964,7435.0
2023-08-15 11:20:00,217.77,217.82,217.34,217.77,18681.0,212.6964,212.7452,212.2764,212.6964,18681.0
2023-08-15 11:30:00,217.73,217.74,217.48,217.6,6188.0,212.6573,212.6671,212.4131,212.5303,6188.0
2023-08-15 11:40:00,217.6,217.76,217.38,217.56,12647.0,212.5303,212.6866,212.3155,212.4913,12647.0
2023-08-15 11:50:00,217.65,217.69,217.47,217.59,4711.0,212.5792,212.6182,212.4034,212.5206,4711.0
2023-08-15 12:00:00,217.6,217.64,217.14,217.2,3952.0,212.5303,212.5694,212.0811,212.1397,3952.0
2023-08-15 12:10:00,217.2,217.24,216.95,217.11,21561.0,212.1397,212.1787,211.8955,212.0517,21561.0
2023-08-15 12:20:00,217.1,217.43,217.1,217.26,38391.0,212.042,212.3643,212.042,212.1983,38391.0
2023-08-15 12:30:00,217.41,217.66,217.33,217.53,14440.0,212.3448,212.5889,212.2666,212.462,14440.0
2023-08-15 12:40:00,217.59,217.59,217.01,217.02,6440.0,212.5206,212.5206,211.9541,211.9638,6440.0
2023-08-15 12:50:00,217.0,217.25,216.99,217.17,5950.0,211.9443,212.1885,211.9345,212.1104,5950.0
2023-08-15 13:00:00,217.17,217.24,217.05,217.24,5447.0,212.1104,212.1787,211.9931,212.1787,5447.0
2023-08-15 13:10:00,217.27,217.89,217.27,217.75,10252.0,212.208,212.8136,212.208,212.6768,10252.0
2023-08-15 13:20:00,217.7,217.97,217.59,217.83,10602.0,212.628,212.8917,212.5206,212.755,10602.0
2023-08-15 13:30:00,217.87,217.87,217.56,217.63,3757.0,212.794,212.794,212.4913,212.5596,3757.0
2023-08-15 13:40:00,217.62,217.81,217.38,217.71,6149.0,212.5499,212.7354,212.3155,212.6378,6149.0
2023-08-15 13:50:00,217.82,218.02,217.73,217.93,9832.0,212.7452,212.9405,212.6573,212.8526,9832.0
2023-08-15 14:00:00,217.94,218.03,217.72,217.88,4331.0,212.8624,212.9503,212.6475,212.8038,4331.0
2023-08-15 14:10:00,217.84,218.02,217.8,217.84,8171.0,212.7647,212.9405,212.7257,212.7647,8171.0
2023-08-15 14:20:00,217.9,217.94,217.69,217.88,9946.0,212.8233,212.8624,212.6182,212.8038,9946.0
2023-08-15 14:30:00,217.87,218.2,217.74,218.16,8710.0,212.794,213.1164,212.6671,213.0773,8710.0
2023-08-15 14:40:00,218.17,218.21,217.97,218.05,9893.0,213.0871,213.1261,212.8917,212.9698,9893.0
2023-08-15 14:50:00,217.99,218.1,217.82,217.9,6549.0,212.9112,213.0187,212.7452,212.8233,6549.0
2023-08-15 15:00:00,217.92,217.98,217.72,217.97,7487.0,212.8429,212.9015,212.6475,212.8917,7487.0
2023-08-15 15:10:00,217.99,218.02,217.84,217.92,11424.0,212.9112,212.9405,212.7647,212.8429,11424.0
2023-08-15 15:20:00,217.89,217.94,217.37,217.45,14627.0,212.8136,212.8624,212.3057,212.3838,14627.0
2023-08-15 15:30:00,217.4,217.72,217.34,217.53,19784.0,212.335,212.6475,212.2764,212.462,19784.0
2023-08-15 15:40:00,217.52,217.59,217.35,217.49,47317.0,212.4522,212.5206,212.2862,212.4229,47317.0
2023-08-15 15:50:00,217.42,218.2,217.33,217.95,38251.0,212.3545,213.1164,212.2666,212.8722,38251.0
2023-08-16 09:30:00,218.0,219.51,217.88,219.31,28768.0,212.921,214.3958,212.8038,214.2005,28768.0
2023-08-16 09:40:00,219.34,219.9,219.34,219.74,15888.0,214.2298,214.7767,214.2298,214.6205,15888.0
2023-08-16 09:50:00,219.8,219.8,218.29,218.3,63029.0,214.6791,214.6791,213.2043,213.214,63029.0
2023-08-16 10:00:00,218.32,218.82,218.24,218.81,45374.0,213.2336,213.7219,213.1554,213.7121,45374.0
2023-08-16 10:10:00,218.74,218.74,218.31,218.55,7706.0,213.6438,213.6438,213.2238,213.4582,7706.0
2023-08-16 10:20:00,218.55,218.7,218.25,218.55,7346.0,213.4582,213.6047,213.1652,213.4582,7346.0
2023-08-16 10:30:00,218.54,218.6,218.15,218.51,5153.0,213.4484,213.507,213.0675,213.4191,5153.0
2023-08-16 10:40:00,218.54,218.82,218.43,218.44,19333.0,213.4484,213.7219,213.341,213.3508,19333.0
2023-08-16 10:50:00,218.47,218.98,218.38,218.98,12892.0,213.3801,213.8782,213.2922,213.8782,12892.0
2023-08-16 11:00:00,218.98,219.01,218.53,218.53,3396.0,213.8782,213.9075,213.4387,213.4387,3396.0
2023-08-16 11:10:00,218.53,218.53,218.21,218.28,32910.0,213.4387,213.4387,213.1261,213.1945,32910.0
2023-08-16 11:20:00,218.26,218.42,218.13,218.35,6123.0,213.175,213.3312,213.048,213.2629,6123.0
2023-08-16 11:30:00,218.4,218.56,218.27,218.39,5403.0,213.3117,213.468,213.1847,213.3019,5403.0
2023-08-16 11:40:00,218.47,218.58,217.99,218.05,8555.0,213.3801,213.4875,212.9112,212.9698,8555.0
2023-08-16 11:50:00,218.03,218.57,218.03,218.48,8637.0,212.9503,213.4777,212.9503,213.3898,8637.0
2023-08-16 12:00:00,218.48,218.59,218.41,218.41,5824.0,213.3898,213.4973,213.3215,213.3215,5824.0
2023-08-16 12:10:00,218.38,218.38,218.09,218.25,12614.0,213.2922,213.2922,213.0089,213.1652,12614.0
2023-08-16 12:20:00,218.26,218.44,217.98,218.39,10311.0,213.175,213.3508,212.9015,213.3019,10311.0
2023-08-16 12:30:00,218.48,218.59,218.31,218.56,10398.0,213.3898,213.4973,213.2238,213.468,10398.0
2023-08-16 12:40:00,218.58,218.6,218.3,218.3,6658.0,213.4875,213.507,213.214,213.214,6658.0
2023-08-16 12:50:00,218.26,218.37,218.11,218.18,6103.0,213.175,213.2824,213.0285,213.0968,6103.0
2023-08-16 13:00:00,218.1,218.24,217.43,217.5,8580.0,213.0187,213.1554,212.3643,212.4327,8580.0
2023-08-16 13:10:00,217.43,217.61,217.38,217.48,14622.0,212.3643,212.5401,212.3155,212.4131,14622.0
2023-08-16 13:20:00,217.48,217.62,217.28,217.29,15778.0,212.4131,212.5499,212.2178,212.2276,15778.0
2023-08-16 13:30:00,217.28,217.37,217.24,217.31,7575.0,212.2178,212.3057,212.1787,212.2471,7575.0
2023-08-16 13:40:00,217.31,217.79,217.27,217.71,18323.0,212.2471,212.7159,212.208,212.6378,18323.0
2023-08-16 13:50:00,217.75,217.81,217.47,217.6,7626.0,212.6768,212.7354,212.4034,212.5303,7626.0
2023-08-16 14:00:00,217.6,217.63,217.15,217.25,9508.0,212.5303,212.5596,212.0908,212.1885,9508.0
2023-08-16 14:10:00,217.28,217.83,216.99,217.81,14039.0,212.2178,212.755,211.9345,212.7354,14039.0
2023-08-16 14:20:00,217.81,218.28,217.78,218.12,22976.0,212.7354,213.1945,212.7061,213.0382,22976.0
2023-08-16 14:30:00,218.25,218.27,218.02,218.16,28127.0,213.1652,213.1847,212.9405,213.0773,28127.0
2023-08-16 14:40:00,218.13,218.18,217.8,217.81,42331.0,213.048,213.0968,212.7257,212.7354,42331.0
2023-08-16 14:50:00,217.79,217.79,217.41,217.58,10814.0,212.7159,212.7159,212.3448,212.5108,10814.0
2023-08-16 15:00:00,217.5,217.53,217.26,217.33,8832.0,212.4327,212.462,212.1983,212.2666,8832.0
2023-08-16 15:10:00,217.35,217.36,216.92,217.01,23716.0,212.2862,212.2959,211.8662,211.9541,23716.0
2023-08-16 15:20:00,217.02,217.18,216.59,216.77,26606.0,211.9638,212.1201,211.5439,211.7197,26606.0
2023-08-16 15:30:00,216.71,217.09,216.69,216.86,11956.0,211.6611,212.0322,211.6415,211.8076,11956.0
2023-08-16 15:40:00,216.87,217.05,216.62,216.78,29377.0,211.8173,211.9931,211.5732,211.7294,29377.0
2023-08-16 15:50:00,216.64,216.71,216.0,216.1,91389.0,211.5927,211.6611,210.9676,211.0653,91389.0
2023-08-17 09:30:00,216.86,218.2,216.86,217.66,32407.0,211.8076,213.1164,211.8076,212.5889,32407.0
2023-08-17 09:40:00,217.66,217.97,217.14,217.4,28821.0,212.5889,212.8917,212.0811,212.335,28821.0
2023-08-17 09:50:00,217.62,218.23,217.35,217.92,26084.0,212.5499,213.1457,212.2862,212.8429,26084.0
2023-08-17 10:00:00,218.06,218.1,217.41,217.92,10643.0,212.9796,213.0187,212.3448,212.8429,10643.0
2023-08-17 10:10:00,217.83,218.47,217.83,218.25,28394.0,212.755,213.3801,212.755,213.1652,28394.0
2023-08-17 10:20:00,218.23,218.24,217.82,218.04,37888.0,213.1457,213.1554,212.7452,212.9601,37888.0
2023-08-17 10:30:00,218.03,218.04,217.2,217.41,19240.0,212.9503,212.9601,212.1397,212.3448,19240.0
2023-08-17 10:40:00,217.21,217.37,216.77,216.92,33573.0,212.1494,212.3057,211.7197,211.8662,33573.0
2023-08-17 10:50:00,216.93,217.41,216.82,217.21,5462.0,211.8759,212.3448,211.7685,212.1494,5462.0
2023-08-17 11:00:00,217.19,217.19,216.55,216.67,4095.0,212.1299,212.1299,211.5048,211.622,4095.0
2023-08-17 11:10:00,216.7,216.7,216.06,216.12,8913.0,211.6513,211.6513,211.0262,211.0848,8913.0
2023-08-17 11:20:00,216.07,216.29,216.01,216.25,6696.0,211.036,211.2509,210.9774,211.2118,6696.0
2023-08-17 11:30:00,216.25,216.35,215.87,216.17,25786.0,211.2118,211.3095,210.8406,211.1337,25786.0
2023-08-17 11:40:00,216.19,216.26,216.06,216.06,4664.0,211.1532,211.2216,211.0262,211.0262,4664.0
2023-08-17 11:50:00,216.04,216.28,216.03,216.15,7037.0,211.0067,211.2411,210.9969,211.1141,7037.0
2023-08-17 12:00:00,216.1,216.14,215.57,215.64,12403.0,211.0653,211.1043,210.5476,210.616,12403.0
2023-08-17 12:10:00,215.72,215.95,215.65,215.87,6701.0,210.6941,210.9188,210.6258,210.8406,6701.0
2023-08-17 12:20:00,215.84,216.43,215.83,216.43,9215.0,210.8113,211.3876,210.8016,211.3876,9215.0
2023-08-17 12:30:00,216.37,216.56,216.27,216.38,8608.0,211.329,211.5146,211.2313,211.3388,8608.0
2023-08-17 12:40:00,216.27,216.58,216.24,216.31,7695.0,211.2313,211.5341,211.202,211.2704,7695.0
2023-08-17 12:50:00,216.33,216.69,216.33,216.65,7674.0,211.2899,211.6415,211.2899,211.6025,7674.0
2023-08-17 13:00:00,216.64,216.82,216.57,216.7,4180.0,211.5927,211.7685,211.5243,211.6513,4180.0
2023-08-17 13:10:00,216.63,216.75,216.57,216.63,5809.0,211.5829,211.7001,211.5243,211.5829,5809.0
2023-08-17 13:20:00,216.55,216.55,216.17,216.19,6817.0,211.5048,211.5048,211.1337,211.1532,6817.0
2023-08-17 13:30:00,216.14,216.29,215.92,215.92,14095.0,211.1043,211.2509,210.8895,210.8895,14095.0
2023-08-17 13:40:00,215.95,216.0,215.57,215.76,8357.0,210.9188,210.9676,210.5476,210.7332,8357.0
2023-08-17 13:50:00,215.81,216.04,215.76,216.02,4168.0,210.782,211.0067,210.7332,210.9871,4168.0
2023-08-17 14:00:00,216.0,216.04,215.68,215.94,6609.0,210.9676,211.0067,210.6551,210.909,6609.0
2023-08-17 14:10:00,215.8,215.88,215.41,215.48,9313.0,210.7723,210.8504,210.3914,210.4597,9313.0
2023-08-17 14:20:00,215.49,215.88,215.45,215.77,8867.0,210.4695,210.8504,210.4304,210.743,8867.0
2023-08-17 14:30:00,215.72,215.92,215.62,215.75,7454.0,210.6941,210.8895,210.5965,210.7234,7454.0
2023-08-17 14:40:00,215.74,215.74,215.09,215.14,11925.0,210.7137,210.7137,210.0788,210.1276,11925.0
2023-08-17 14:50:00,215.05,215.11,214.45,214.6,15597.0,210.0397,210.0983,209.4537,209.6002,15597.0
2023-08-17 15:00:00,214.56,214.79,214.18,214.26,17179.0,209.5612,209.7858,209.19,209.2681,17179.0
2023-08-17 15:10:00,214.33,214.54,214.22,214.44,26428.0,209.3365,209.5416,209.2291,209.444,26428.0
2023-08-17 15:20:00,214.39,214.44,213.86,214.37,33009.0,209.3951,209.444,208.8775,209.3756,33009.0
2023-08-17 15:30:00,214.39,214.68,214.3,214.51,14462.0,209.3951,209.6784,209.3072,209.5123,14462.0
2023-08-17 15:40:00,214.52,214.94,214.51,214.52,28814.0,209.5221,209.9323,209.5123,209.5221,28814.0
2023-08-17 15:50:00,214.53,214.94,214.3,214.3,55092.0,209.5319,209.9323,209.3072,209.3072,55092.0
2023-08-18 09:30:00,213.13,214.09,212.09,214.07,110477.0,208.1645,209.1021,207.1487,209.0826,110477.0
2023-08-18 09:40:00,213.95,214.99,213.92,214.99,47055.0,208.9654,209.9811,208.9361,209.9811,47055.0
2023-08-18 09:50:00,215.0,215.68,214.63,214.68,21030.0,209.9909,210.6551,209.6295,209.6784,21030.0
2023-08-18 10:00:00,214.62,214.62,214.13,214.34,18247.0,209.6198,209.6198,209.1412,209.3463,18247.0
2023-08-18 10:10:00,214.3,214.85,214.24,214.85,22213.0,209.3072,209.8444,209.2486,209.8444,22213.0
2023-08-18 10:20:00,214.81,214.91,214.15,214.23,20247.0,209.8053,209.903,209.1607,209.2388,20247.0
2023-08-18 10:30:00,214.17,214.22,213.96,214.03,29980.0,209.1802,209.2291,208.9751,209.0435,29980.0
2023-08-18 10:40:00,214.05,214.3,213.88,214.14,60080.0,209.063,209.3072,208.897,209.1509,60080.0
2023-08-18 10:50:00,214.18,214.43,213.95,214.26,19349.0,209.19,209.4342,208.9654,209.2681,19349.0
2023-08-18 11:00:00,214.43,215.23,214.42,214.94,8417.0,209.4342,210.2156,209.4244,209.9323,8417.0
2023-08-18 11:10:00,215.03,216.27,214.96,215.81,53005.0,210.0202,211.2313,209.9518,210.782,53005.0
2023-08-18 11:20:00,215.78,215.92,215.32,215.46,30592.0,210.7527,210.8895,210.3035,210.4402,30592.0
2023-08-18 11:30:00,215.23,215.84,214.76,214.76,123499.0,210.2156,210.8113,209.7565,209.7565,123499.0
2023-08-18 11:40:00,214.75,214.97,214.34,214.85,16713.0,209.7467,209.9616,209.3463,209.8444,16713.0
2023-08-18 11:50:00,215.0,215.15,214.89,215.13,22959.0,209.9909,210.1374,209.8835,210.1179,22959.0
2023-08-18 12:00:00,215.13,215.13,214.61,214.69,25075.0,210.1179,210.1179,209.61,209.6881,25075.0
2023-08-18 12:10:00,214.67,214.68,213.93,214.07,34510.0,209.6686,209.6784,208.9458,209.0826,34510.0
2023-08-18 12:20:00,214.09,214.75,214.09,214.47,31530.0,209.1021,209.7467,209.1021,209.4733,31530.0
2023-08-18 12:30:00,214.39,215.11,214.39,215.11,20724.0,209.3951,210.0983,209.3951,210.0983,20724.0
2023-08-18 12:40:00,215.02,215.14,214.74,214.85,11781.0,210.0104,210.1276,209.737,209.8444,11781.0
2023-08-18 12:50:00,214.9,215.12,214.75,214.86,12026.0,209.8932,210.1081,209.7467,209.8542,12026.0
2023-08-18 13:00:00,214.86,214.91,214.55,214.75,9180.0,209.8542,209.903,209.5514,209.7467,9180.0
2023-08-18 13:10:00,214.7,214.78,214.22,214.49,18320.0,209.6979,209.776,209.2291,209.4928,18320.0
2023-08-18 13:20:00,214.54,215.28,214.54,215.28,23158.0,209.5416,210.2644,209.5416,210.2644,23158.0
2023-08-18 13:30:00,215.36,215.49,215.1,215.16,10185.0,210.3425,210.4695,210.0886,210.1472,10185.0
2023-08-18 13:40:00,215.25,215.54,215.04,215.44,5942.0,210.2351,210.5183,210.03,210.4207,5942.0
2023-08-18 13:50:00,215.33,215.52,215.04,215.15,4808.0,210.3132,210.4988,210.03,210.1374,4808.0
2023-08-18 14:00:00,215.23,215.49,215.09,215.23,5702.0,210.2156,210.4695,210.0788,210.2156,5702.0
2023-08-18 14:10:00,215.12,215.39,214.86,215.18,7699.0,210.1081,210.3718,209.8542,210.1667,7699.0
2023-08-18 14:20:00,215.25,215.42,215.17,215.37,5902.0,210.2351,210.4011,210.1569,210.3523,5902.0
2023-08-18 14:30:00,215.48,215.75,215.4,215.65,10213.0,210.4597,210.7234,210.3816,210.6258,10213.0
2023-08-18 14:40:00,215.63,215.72,215.37,215.44,10018.0,210.6062,210.6941,210.3523,210.4207,10018.0
2023-08-18 14:50:00,215.44,215.45,215.08,215.15,6339.0,210.4207,210.4304,210.069,210.1374,6339.0
2023-08-18 15:00:00,215.04,215.3,214.9,215.03,18468.0,210.03,210.2839,209.8932,210.0202,18468.0
2023-08-18 15:10:00,214.94,215.01,214.54,214.68,9488.0,209.9323,210.0007,209.5416,209.6784,9488.0
2023-08-18 15:20:00,214.69,214.9,214.44,214.66,25012.0,209.6881,209.8932,209.444,209.6588,25012.0
2023-08-18 15:30:00,214.63,214.84,214.54,214.75,12747.0,209.6295,209.8346,209.5416,209.7467,12747.0
2023-08-18 15:40:00,214.82,215.38,214.73,215.31,23824.0,209.8151,210.3621,209.7272,210.2937,23824.0
2023-08-18 15:50:00,215.38,215.43,214.38,214.74,82729.0,210.3621,210.4109,209.3854,209.737,82729.0
2023-08-21 09:30:00,215.48,215.65,214.77,215.47,21099.0,210.4597,210.6258,209.7663,210.45,21099.0
2023-08-21 09:40:00,215.48,215.56,214.61,214.61,5765.0,210.4597,210.5379,209.61,209.61,5765.0
2023-08-21 09:50:00,214.84,214.85,214.19,214.45,13145.0,209.8346,209.8444,209.1998,209.4537,13145.0
2023-08-21 10:00:00,214.52,214.93,214.15,214.3,30536.0,209.5221,209.9225,209.1607,209.3072,30536.0
2023-08-21 10:10:00,214.3,214.3,213.48,213.62,17282.0,209.3072,209.3072,208.5063,208.6431,17282.0
2023-08-21 10:20:00,213.62,213.85,213.26,213.27,12813.0,208.6431,208.8677,208.2914,208.3012,12813.0
2023-08-21 10:30:00,213.22,213.97,213.22,213.84,17133.0,208.2524,208.9849,208.2524,208.8579,17133.0
2023-08-21 10:40:00,213.81,214.22,213.81,214.11,9717.0,208.8286,209.2291,208.8286,209.1216,9717.0
2023-08-21 10:50:00,214.21,214.34,214.03,214.34,7108.0,209.2193,209.3463,209.0435,209.3463,7108.0
2023-08-21 11:00:00,214.21,214.27,213.55,213.72,14068.0,209.2193,209.2779,208.5747,208.7407,14068.0
2023-08-21 11:10:00,213.66,213.83,213.43,213.66,9871.0,208.6821,208.8482,208.4575,208.6821,9871.0
2023-08-21 11:20:00,213.65,213.65,213.3,213.52,6449.0,208.6724,208.6724,208.3305,208.5454,6449.0
2023-08-21 11:30:00,213.48,213.69,213.29,213.43,14921.0,208.5063,208.7114,208.3207,208.4575,14921.0
2023-08-21 11:40:00,213.4,213.69,213.14,213.46,14408.0,208.4282,208.7114,208.1742,208.4868,14408.0
2023-08-21 11:50:00,213.38,213.46,213.06,213.12,16543.0,208.4087,208.4868,208.0961,208.1547,16543.0
2023-08-21 12:00:00,213.21,213.66,213.19,213.56,7422.0,208.2426,208.6821,208.2231,208.5845,7422.0
2023-08-21 12:10:00,213.52,213.85,213.24,213.85,4774.0,208.5454,208.8677,208.2719,208.8677,4774.0
2023-08-21 12:20:00,213.7,213.85,213.61,213.75,8069.0,208.7212,208.8677,208.6333,208.77,8069.0
2023-08-21 12:30:00,213.74,213.83,213.61,213.75,9063.0,208.7603,208.8482,208.6333,208.77,9063.0
2023-08-21 12:40:00,213.75,214.07,213.73,214.05,7967.0,208.77,209.0826,208.7505,209.063,7967.0
2023-08-21 12:50:00,214.06,214.21,213.97,214.13,3955.0,209.0728,209.2193,208.9849,209.1412,3955.0
2023-08-21 13:00:00,214.16,214.26,213.94,214.16,5607.0,209.1705,209.2681,208.9556,209.1705,5607.0
2023-08-21 13:10:00,214.19,214.43,214.13,214.43,3310.0,209.1998,209.4342,209.1412,209.4342,3310.0
2023-08-21 13:20:00,214.48,214.57,214.44,214.49,4087.0,209.483,209.5709,209.444,209.4928,4087.0
2023-08-21 13:30:00,214.57,214.83,214.49,214.76,8978.0,209.5709,209.8249,209.4928,209.7565,8978.0
2023-08-21 13:40:00,214.79,215.0,214.76,214.76,7037.0,209.7858,209.9909,209.7565,209.7565,7037.0
2023-08-21 13:50:00,214.77,214.87,214.58,214.87,8725.0,209.7663,209.8639,209.5807,209.8639,8725.0
2023-08-21 14:00:00,214.93,215.29,214.85,215.29,8503.0,209.9225,210.2742,209.8444,210.2742,8503.0
2023-08-21 14:10:00,215.34,215.46,215.07,215.12,5717.0,210.323,210.4402,210.0593,210.1081,5717.0
2023-08-21 14:20:00,215.2,215.42,215.14,215.37,14950.0,210.1862,210.4011,210.1276,210.3523,14950.0
2023-08-21 14:30:00,215.38,215.78,215.32,215.64,33177.0,210.3621,210.7527,210.3035,210.616,33177.0
2023-08-21 14:40:00,215.66,215.86,215.58,215.66,11866.0,210.6355,210.8309,210.5574,210.6355,11866.0
2023-08-21 14:50:00,215.6,215.75,215.49,215.74,9562.0,210.5769,210.7234,210.4695,210.7137,9562.0
2023-08-21 15:00:00,215.74,216.22,215.74,216.2,13971.0,210.7137,211.1825,210.7137,211.163,13971.0
2023-08-21 15:10:00,216.18,216.21,215.95,215.98,11035.0,211.1434,211.1727,210.9188,210.9481,11035.0
2023-08-21 15:20:00,215.98,216.03,215.7,215.87,14500.0,210.9481,210.9969,210.6746,210.8406,14500.0
2023-08-21 15:30:00,215.86,216.18,215.82,215.97,41883.0,210.8309,211.1434,210.7918,210.9383,41883.0
2023-08-21 15:40:00,215.94,216.23,215.93,216.12,41974.0,210.909,211.1923,210.8992,211.0848,41974.0
2023-08-21 15:50:00,216.15,216.17,215.61,215.84,109215.0,211.1141,211.1337,210.5867,210.8113,109215.0
2023-08-22 09:30:00,217.11,217.72,216.14,217.15,25533.0,212.0517,212.6475,211.1043,212.0908,25533.0
2023-08-22 09:40:00,217.15,217.6,216.23,216.55,19470.0,212.0908,212.5303,211.1923,211.5048,19470.0
2023-08-22 09:50:00,216.4,216.45,215.91,216.06,8951.0,211.3583,211.4071,210.8797,211.0262,8951.0
2023-08-22 10:00:00,216.1,216.3,215.34,215.52,21893.0,211.0653,211.2606,210.323,210.4988,21893.0
2023-08-22 10:10:00,215.45,216.0,215.45,215.96,6689.0,210.4304,210.9676,210.4304,210.9285,6689.0
2023-08-22 10:20:00,216.1,216.19,215.52,216.12,13783.0,211.0653,211.1532,210.4988,211.0848,13783.0
2023-08-22 10:30:00,216.2,216.2,215.8,216.1,4823.0,211.163,211.163,210.7723,211.0653,4823.0
2023-08-22 10:40:00,216.08,216.42,216.08,216.28,10865.0,211.0457,211.3778,211.0457,211.2411,10865.0
2023-08-22 10:50:00,216.31,216.36,216.02,216.02,17832.0,211.2704,211.3192,210.9871,210.9871,17832.0
2023-08-22 11:00:00,216.02,216.37,215.95,215.99,15312.0,210.9871,211.329,210.9188,210.9578,15312.0
2023-08-22 11:10:00,215.92,216.22,215.79,216.21,2489.0,210.8895,211.1825,210.7625,211.1727,2489.0
2023-08-22 11:20:00,216.29,216.83,216.25,216.43,7091.0,211.2509,211.7783,211.2118,211.3876,7091.0
2023-08-22 11:30:00,216.38,216.73,216.3,216.39,8419.0,211.3388,211.6806,211.2606,211.3485,8419.0
2023-08-22 11:40:00,216.34,216.46,216.25,216.26,7995.0,211.2997,211.4169,211.2118,211.2216,7995.0
2023-08-22 11:50:00,216.19,216.38,215.99,216.22,14899.0,211.1532,211.3388,210.9578,211.1825,14899.0
2023-08-22 12:00:00,216.12,216.34,215.96,216.09,11948.0,211.0848,211.2997,210.9285,211.0555,11948.0
2023-08-22 12:10:00,216.12,216.19,215.87,215.98,16190.0,211.0848,211.1532,210.8406,210.9481,16190.0
2023-08-22 12:20:00,216.01,216.04,215.57,215.92,11262.0,210.9774,211.0067,210.5476,210.8895,11262.0
2023-08-22 12:30:00,215.82,216.07,215.7,216.07,4019.0,210.7918,211.036,210.6746,211.036,4019.0
2023-08-22 12:40:00,216.07,216.25,215.95,215.99,20688.0,211.036,211.2118,210.9188,210.9578,20688.0
2023-08-22 12:50:00,216.11,216.48,215.93,216.02,4062.0,211.075,211.4364,210.8992,210.9871,4062.0
2023-08-22 13:00:00,215.92,215.92,215.47,215.79,4873.0,210.8895,210.8895,210.45,210.7625,4873.0
2023-08-22 13:10:00,215.75,215.92,215.64,215.91,10787.0,210.7234,210.8895,210.616,210.8797,10787.0
2023-08-22 13:20:00,215.95,216.13,215.81,216.09,4436.0,210.9188,211.0946,210.782,211.0555,4436.0
2023-08-22 13:30:00,216.13,216.42,216.0,216.19,9172.0,211.0946,211.3778,210.9676,211.1532,9172.0
2023-08-22 13:40:00,216.19,216.41,216.09,216.26,10630.0,211.1532,211.3681,211.0555,211.2216,10630.0
2023-08-22 13:50:00,216.29,216.67,216.22,216.53,12584.0,211.2509,211.622,211.1825,211.4853,12584.0
2023-08-22 14:00:00,216.53,216.77,216.4,216.77,12589.0,211.4853,211.7197,211.3583,211.7197,12589.0
2023-08-22 14:10:00,216.77,216.81,216.49,216.5,13096.0,211.7197,211.7587,211.4462,211.456,13096.0
2023-08-22 14:20:00,216.59,217.06,216.48,217.01,11119.0,211.5439,212.0029,211.4364,211.9541,11119.0
2023-08-22 14:30:00,216.97,217.41,216.97,217.36,12842.0,211.915,212.3448,211.915,212.2959,12842.0
2023-08-22 14:40:00,217.33,217.33,216.83,216.99,15784.0,212.2666,212.2666,211.7783,211.9345,15784.0
2023-08-22 14:50:00,216.95,217.1,216.86,217.06,11679.0,211.8955,212.042,211.8076,212.0029,11679.0
2023-08-22 15:00:00,217.06,217.43,217.06,217.2,10373.0,212.0029,212.3643,212.0029,212.1397,10373.0
2023-08-22 15:10:00,217.24,217.84,217.24,217.62,28765.0,212.1787,212.7647,212.1787,212.5499,28765.0
2023-08-22 15:20:00,217.64,217.76,217.37,217.56,28042.0,212.5694,212.6866,212.3057,212.4913,28042.0
2023-08-22 15:30:00,217.55,217.62,217.13,217.61,112700.0,212.4815,212.5499,212.0713,212.5401,112700.0
2023-08-22 15:40:00,217.56,217.69,217.34,217.45,80649.0,212.4913,212.6182,212.2764,212.3838,80649.0
2023-08-22 15:50:00,217.37,217.73,217.25,217.32,124947.0,212.3057,212.6573,212.1885,212.2569,124947.0
2023-08-23 09:30:00,217.77,219.35,217.77,219.2,29734.0,212.6964,214.2396,212.6964,214.0931,29734.0
2023-08-23 09:40:00,219.19,219.48,218.84,219.25,17037.0,214.0833,214.3665,213.7414,214.1419,17037.0
2023-08-23 09:50:00,219.38,219.65,219.18,219.54,16826.0,214.2689,214.5326,214.0735,214.4251,16826.0
2023-08-23 10:00:00,219.54,220.03,219.28,219.93,18580.0,214.4251,214.9037,214.1712,214.806,18580.0
2023-08-23 10:10:00,220.0,220.11,219.82,219.82,13226.0,214.8744,214.9819,214.6986,214.6986,13226.0
2023-08-23 10:20:00,219.86,220.15,219.73,219.83,17240.0,214.7377,215.0209,214.6107,214.7084,17240.0
2023-08-23 10:30:00,219.74,219.97,219.55,219.56,13816.0,214.6205,214.8451,214.4349,214.4447,13816.0
2023-08-23 10:40:00,219.56,220.6,219.55,220.57,23815.0,214.4447,215.4604,214.4349,215.4311,23815.0
2023-08-23 10:50:00,220.51,220.57,220.24,220.37,15179.0,215.3725,215.4311,215.1088,215.2358,15179.0
2023-08-23 11:00:00,220.41,220.41,219.92,220.33,13247.0,215.2749,215.2749,214.7963,215.1967,13247.0
2023-08-23 11:10:00,220.38,220.55,220.21,220.42,12569.0,215.2456,215.4116,215.0795,215.2846,12569.0
2023-08-23 11:20:00,220.47,221.09,220.47,221.06,14406.0,215.3335,215.939,215.3335,215.9097,14406.0
2023-08-23 11:30:00,221.06,221.64,221.06,221.53,55400.0,215.9097,216.4762,215.9097,216.3688,55400.0
2023-08-23 11:40:00,221.59,221.7,221.35,221.66,26665.0,216.4274,216.5348,216.193,216.4957,26665.0
2023-08-23 11:50:00,221.63,221.73,221.39,221.46,15015.0,216.4664,216.5641,216.232,216.3004,15015.0
2023-08-23 12:00:00,221.46,221.59,221.3,221.49,10585.0,216.3004,216.4274,216.1441,216.3297,10585.0
2023-08-23 12:10:00,221.49,221.75,221.49,221.59,21775.0,216.3297,216.5836,216.3297,216.4274,21775.0
2023-08-23 12:20:00,221.62,221.81,221.53,221.64,15870.0,216.4567,216.6422,216.3688,216.4762,15870.0
2023-08-23 12:30:00,221.7,221.75,221.41,221.71,10352.0,216.5348,216.5836,216.2516,216.5446,10352.0
2023-08-23 12:40:00,221.73,222.17,221.71,222.08,16072.0,216.5641,216.9939,216.5446,216.906,16072.0
2023-08-23 12:50:00,222.14,222.44,222.13,222.17,15063.0,216.9646,217.2576,216.9548,216.9939,15063.0
2023-08-23 13:00:00,222.11,222.43,222.08,222.38,11308.0,216.9353,217.2478,216.906,217.199,11308.0
2023-08-23 13:10:00,222.45,222.64,222.32,222.57,13792.0,217.2673,217.4529,217.1404,217.3845,13792.0
2023-08-23 13:20:00,222.57,222.68,222.54,222.62,11610.0,217.3845,217.492,217.3552,217.4334,11610.0
2023-08-23 13:30:00,222.64,222.79,222.54,222.62,8419.0,217.4529,217.5994,217.3552,217.4334,8419.0
2023-08-23 13:40:00,222.62,222.72,222.39,222.53,50309.0,217.4334,217.531,217.2087,217.3455,50309.0
2023-08-23 13:50:00,222.54,222.59,222.25,222.25,13559.0,217.3552,217.4041,217.072,217.072,13559.0
2023-08-23 14:00:00,222.25,222.4,221.9,221.91,18195.0,217.072,217.2185,216.7302,216.7399,18195.0
2023-08-23 14:10:00,221.91,221.95,221.61,221.69,14772.0,216.7399,216.779,216.4469,216.525,14772.0
2023-08-23 14:20:00,221.69,221.89,221.54,221.65,22202.0,216.525,216.7204,216.3785,216.486,22202.0
2023-08-23 14:30:00,221.67,221.67,221.28,221.31,9274.0,216.5055,216.5055,216.1246,216.1539,9274.0
2023-08-23 14:40:00,221.32,221.54,221.26,221.41,30221.0,216.1637,216.3785,216.1051,216.2516,30221.0
2023-08-23 14:50:00,221.4,221.52,221.26,221.39,15592.0,216.2418,216.359,216.1051,216.232,15592.0
2023-08-23 15:00:00,221.39,221.73,221.31,221.5,19122.0,216.232,216.5641,216.1539,216.3395,19122.0
2023-08-23 15:10:00,221.48,221.71,221.46,221.55,13080.0,216.3199,216.5446,216.3004,216.3883,13080.0
2023-08-23 15:20:00,221.56,221.95,221.54,221.93,12117.0,216.3981,216.779,216.3785,216.7595,12117.0
2023-08-23 15:30:00,221.94,221.94,221.57,221.77,26217.0,216.7692,216.7692,216.4078,216.6032,26217.0
2023-08-23 15:40:00,221.79,221.87,221.63,221.82,51051.0,216.6227,216.7009,216.4664,216.652,51051.0
2023-08-23 15:50:00,221.83,221.85,220.9,221.34,180464.0,216.6618,216.6813,215.7535,216.1832,180464.0
2023-08-24 09:30:00,221.8,223.34,220.96,221.07,59486.0,216.6325,218.1366,215.8121,215.9195,59486.0
2023-08-24 09:40:00,221.01,222.43,220.71,222.39,34336.0,215.8609,217.2478,215.5679,217.2087,34336.0
2023-08-24 09:50:00,222.31,223.99,222.03,223.95,43037.0,217.1306,218.7715,216.8571,218.7324,43037.0
2023-08-24 10:00:00,223.83,224.18,223.05,223.23,32366.0,218.6152,218.957,217.8534,218.0292,32366.0
2023-08-24 10:10:00,223.09,223.73,222.66,223.72,32186.0,217.8924,218.5175,217.4724,218.5077,32186.0
2023-08-24 10:20:00,223.62,224.13,223.61,223.75,20873.0,218.4101,218.9082,218.4003,218.5371,20873.0
2023-08-24 10:30:00,223.74,223.87,223.08,223.62,38033.0,218.5273,218.6543,217.8827,218.4101,38033.0
2023-08-24 10:40:00,223.63,223.78,222.7,222.7,34137.0,218.4198,218.5664,217.5115,217.5115,34137.0
2023-08-24 10:50:00,222.71,223.64,222.6,223.08,88467.0,217.5213,218.4296,217.4138,217.8827,88467.0
2023-08-24 11:00:00,223.02,223.07,221.88,222.02,25480.0,217.8241,217.8729,216.7106,216.8474,25480.0
2023-08-24 11:10:00,221.88,222.35,221.8,221.89,24501.0,216.7106,217.1697,216.6325,216.7204,24501.0
2023-08-24 11:20:00,221.89,222.18,221.77,221.98,22049.0,216.7204,217.0036,216.6032,216.8083,22049.0
2023-08-24 11:30:00,221.91,221.97,221.52,221.74,12545.0,216.7399,216.7985,216.359,216.5739,12545.0
2023-08-24 11:40:00,221.64,221.83,221.5,221.56,14780.0,216.4762,216.6618,216.3395,216.3981,14780.0
2023-08-24 11:50:00,221.55,221.67,221.3,221.53,21950.0,216.3883,216.5055,216.1441,216.3688,21950.0
2023-08-24 12:00:00,221.42,221.73,221.36,221.54,16405.0,216.2613,216.5641,216.2027,216.3785,16405.0
2023-08-24 12:10:00,221.51,222.12,221.51,221.9,20169.0,216.3492,216.945,216.3492,216.7302,20169.0
2023-08-24 12:20:00,221.94,222.03,221.77,221.78,12625.0,216.7692,216.8571,216.6032,216.6129,12625.0
2023-08-24 12:30:00,221.78,222.01,221.72,221.97,12323.0,216.6129,216.8376,216.5543,216.7985,12323.0
2023-08-24 12:40:00,221.92,222.39,221.86,222.17,16257.0,216.7497,217.2087,216.6911,216.9939,16257.0
2023-08-24 12:50:00,222.22,222.28,221.84,221.84,6926.0,217.0427,217.1013,216.6715,216.6715,6926.0
2023-08-24 13:00:00,221.91,222.12,221.71,222.12,17182.0,216.7399,216.945,216.5446,216.945,17182.0
2023-08-24 13:10:00,222.1,222.28,222.02,222.15,9959.0,216.9255,217.1013,216.8474,216.9743,9959.0
2023-08-24 13:20:00,222.1,222.19,221.87,222.03,17628.0,216.9255,217.0134,216.7009,216.8571,17628.0
2023-08-24 13:30:00,221.99,222.58,221.88,222.44,22350.0,216.8181,217.3943,216.7106,217.2576,22350.0
2023-08-24 13:40:00,222.43,222.91,222.33,222.78,43335.0,217.2478,217.7166,217.1501,217.5896,43335.0
2023-08-24 13:50:00,222.78,222.91,222.57,222.7,44138.0,217.5896,217.7166,217.3845,217.5115,44138.0
2023-08-24 14:00:00,222.68,222.98,222.68,222.72,32699.0,217.492,217.785,217.492,217.531,32699.0
2023-08-24 14:10:00,222.75,222.93,222.41,222.42,18075.0,217.5603,217.7362,217.2283,217.238,18075.0
2023-08-24 14:20:00,222.48,222.77,222.4,222.71,17741.0,217.2966,217.5799,217.2185,217.5213,17741.0
2023-08-24 14:30:00,222.65,222.85,222.33,222.42,15062.0,217.4627,217.658,217.1501,217.238,15062.0
2023-08-24 14:40:00,222.38,222.64,222.24,222.44,22047.0,217.199,217.4529,217.0622,217.2576,22047.0
2023-08-24 14:50:00,222.49,222.86,222.42,222.65,29459.0,217.3064,217.6678,217.238,217.4627,29459.0
2023-08-24 15:00:00,222.65,222.85,222.29,222.31,30751.0,217.4627,217.658,217.1111,217.1306,30751.0
2023-08-24 15:10:00,222.31,222.65,222.16,222.37,49276.0,217.1306,217.4627,216.9841,217.1892,49276.0
2023-08-24 15:20:00,222.41,222.58,222.19,222.42,46836.0,217.2283,217.3943,217.0134,217.238,46836.0
2023-08-24 15:30:00,222.44,222.69,221.85,221.89,76778.0,217.2576,217.5017,216.6813,216.7204,76778.0
2023-08-24 15:40:00,221.89,222.24,221.78,222.05,200007.0,216.7204,217.0622,216.6129,216.8767,200007.0
2023-08-24 15:50:00,221.98,222.27,220.87,220.91,317761.0,216.8083,217.0915,215.7241,215.7632,317761.0
2023-08-25 09:30:00,222.0,222.94,221.73,222.8,67088.0,216.8278,217.7459,216.5641,217.6092,67088.0
2023-08-25 09:40:00,222.87,223.35,222.58,222.65,55804.0,217.6776,218.1464,217.3943,217.4627,55804.0
2023-08-25 09:50:00,222.67,222.68,221.87,222.21,21480.0,217.4822,217.492,216.7009,217.0329,21480.0
2023-08-25 10:00:00,222.2,222.61,221.02,221.48,115577.0,217.0232,217.4236,215.8707,216.3199,115577.0
2023-08-25 10:10:00,221.53,222.53,221.53,221.78,40469.0,216.3688,217.3455,216.3688,216.6129,40469.0
2023-08-25 10:20:00,221.66,221.75,220.69,221.26,11906.0,216.4957,216.5836,215.5483,216.1051,11906.0
2023-08-25 10:30:00,221.16,221.46,220.82,220.96,32137.0,216.0074,216.3004,215.6753,215.8121,32137.0
2023-08-25 10:40:00,220.72,220.94,219.85,220.05,26581.0,215.5776,215.7925,214.7279,214.9233,26581.0
2023-08-25 10:50:00,220.09,220.67,219.88,219.98,74671.0,214.9623,215.5288,214.7572,214.8549,74671.0
2023-08-25 11:00:00,220.04,221.09,219.64,221.08,27974.0,214.9135,215.939,214.5228,215.9293,27974.0
2023-08-25 11:10:00,221.12,221.36,220.86,221.24,12627.0,215.9683,216.2027,215.7144,216.0855,12627.0
2023-08-25 11:20:00,221.06,222.01,220.95,222.01,14515.0,215.9097,216.8376,215.8023,216.8376,14515.0
2023-08-25 11:30:00,222.09,222.68,221.73,222.46,11262.0,216.9157,217.492,216.5641,217.2771,11262.0
2023-08-25 11:40:00,222.55,222.55,222.0,222.06,8258.0,217.365,217.365,216.8278,216.8864,8258.0
2023-08-25 11:50:00,222.15,222.48,221.9,222.36,13795.0,216.9743,217.2966,216.7302,217.1794,13795.0
2023-08-25 12:00:00,222.27,222.81,222.26,222.78,10972.0,217.0915,217.619,217.0818,217.5896,10972.0
2023-08-25 12:10:00,222.89,223.35,222.57,223.26,27537.0,217.6971,218.1464,217.3845,218.0585,27537.0
2023-08-25 12:20:00,223.24,223.95,223.16,223.89,48129.0,218.0389,218.7324,217.9608,218.6738,48129.0
2023-08-25 12:30:00,223.83,223.98,223.45,223.84,15884.0,218.6152,218.7617,218.244,218.625,15884.0
2023-08-25 12:40:00,223.87,224.0,223.76,223.89,21341.0,218.6543,218.7812,218.5468,218.6738,21341.0
2023-08-25 12:50:00,223.81,224.12,223.67,224.11,26995.0,218.5957,218.8984,218.4589,218.8887,26995.0
2023-08-25 13:00:00,224.14,224.43,223.93,224.22,25755.0,218.918,219.2012,218.7129,218.9961,25755.0
2023-08-25 13:10:00,224.19,224.65,224.17,224.27,31219.0,218.9668,219.4161,218.9473,219.0449,31219.0
2023-08-25 13:20:00,224.22,224.49,224.03,224.31,22595.0,218.9961,219.2598,218.8105,219.084,22595.0
2023-08-25 13:30:00,224.35,224.35,223.99,224.17,29904.0,219.1231,219.1231,218.7715,218.9473,29904.0
2023-08-25 13:40:00,224.16,224.39,223.95,224.29,17157.0,218.9375,219.1621,218.7324,219.0645,17157.0
2023-08-25 13:50:00,224.3,224.76,224.3,224.76,19537.0,219.0742,219.5235,219.0742,219.5235,19537.0
2023-08-25 14:00:00,224.76,224.77,224.41,224.66,26089.0,219.5235,219.5333,219.1817,219.4258,26089.0
2023-08-25 14:10:00,224.61,224.79,224.46,224.68,26256.0,219.377,219.5528,219.2305,219.4454,26256.0
2023-08-25 14:20:00,224.73,224.9,224.56,224.63,21340.0,219.4942,219.6603,219.3282,219.3965,21340.0
2023-08-25 14:30:00,224.68,224.95,224.63,224.75,25183.0,219.4454,219.7091,219.3965,219.5138,25183.0
2023-08-25 14:40:00,224.78,224.84,224.47,224.78,26500.0,219.5431,219.6017,219.2403,219.5431,26500.0
2023-08-25 14:50:00,224.83,225.43,224.81,225.32,39913.0,219.5919,220.1779,219.5724,220.0705,39913.0
2023-08-25 15:00:00,225.39,225.5,224.69,224.92,49978.0,220.1388,220.2463,219.4552,219.6798,49978.0
2023-08-25 15:10:00,224.9,225.08,224.8,224.83,35487.0,219.6603,219.8361,219.5626,219.5919,35487.0
2023-08-25 15:20:00,224.89,225.25,224.89,225.01,38499.0,219.6505,220.0021,219.6505,219.7677,38499.0
2023-08-25 15:30:00,225.07,225.21,224.72,224.9,56780.0,219.8263,219.963,219.4845,219.6603,56780.0
2023-08-25 15:40:00,224.92,225.14,224.56,224.56,85707.0,219.6798,219.8947,219.3282,219.3282,85707.0
2023-08-25 15:50:00,224.43,224.54,224.12,224.25,201547.0,219.2012,219.3086,218.8984,219.0254,201547.0
2023-08-28 09:30:00,224.22,225.43,224.15,224.2,36493.0,218.9961,220.1779,218.9277,218.9766,36493.0
2023-08-28 09:40:00,224.42,224.99,224.16,224.64,70808.0,219.1914,219.7482,218.9375,219.4063,70808.0
2023-08-28 09:50:00,224.76,225.11,224.43,224.96,40536.0,219.5235,219.8654,219.2012,219.7189,40536.0
2023-08-28 10:00:00,225.05,226.21,224.65,225.79,22723.0,219.8068,220.9397,219.4161,220.5295,22723.0
2023-08-28 10:10:00,225.77,226.12,225.53,225.8,16941.0,220.51,220.8518,220.2756,220.5393,16941.0
2023-08-28 10:20:00,225.74,227.2,225.68,227.2,19769.0,220.4807,221.9067,220.4221,221.9067,19769.0
2023-08-28 10:30:00,227.22,227.49,226.81,226.89,26727.0,221.9262,222.1899,221.5258,221.6039,26727.0
2023-08-28 10:40:00,226.83,227.28,226.73,227.2,15983.0,221.5453,221.9848,221.4476,221.9067,15983.0
2023-08-28 10:50:00,227.21,227.39,226.76,227.01,32987.0,221.9164,222.0922,221.4769,221.7211,32987.0
2023-08-28 11:00:00,226.84,226.96,226.25,226.69,15856.0,221.5551,221.6723,220.9788,221.4086,15856.0
2023-08-28 11:10:00,226.83,226.83,225.99,226.05,13816.0,221.5453,221.5453,220.7249,220.7835,13816.0
2023-08-28 11:20:00,226.16,226.54,226.08,226.31,12134.0,220.8909,221.262,220.8128,221.0374,12134.0
2023-08-28 11:30:00,226.41,227.13,226.4,226.94,15747.0,221.1351,221.8383,221.1253,221.6527,15747.0
2023-08-28 11:40:00,226.96,226.96,226.28,226.76,15863.0,221.6723,221.6723,221.0081,221.4769,15863.0
2023-08-28 11:50:00,226.69,226.82,226.49,226.67,17847.0,221.4086,221.5355,221.2132,221.389,17847.0
2023-08-28 12:00:00,226.67,226.73,226.48,226.66,21279.0,221.389,221.4476,221.2034,221.3793,21279.0
2023-08-28 12:10:00,226.67,226.85,226.6,226.61,13075.0,221.389,221.5648,221.3207,221.3304,13075.0
2023-08-28 12:20:00,226.57,226.71,226.42,226.67,13280.0,221.2913,221.4281,221.1448,221.389,13280.0
2023-08-28 12:30:00,226.64,226.88,226.62,226.87,9859.0,221.3597,221.5941,221.3402,221.5844,9859.0
2023-08-28 12:40:00,226.84,227.01,226.68,226.84,12456.0,221.5551,221.7211,221.3988,221.5551,12456.0
2023-08-28 12:50:00,226.79,227.45,226.78,227.34,16887.0,221.5062,222.1508,221.4965,222.0434,16887.0
2023-08-28 13:00:00,227.35,227.7,227.35,227.53,15148.0,222.0532,222.395,222.0532,222.229,15148.0
2023-08-28 13:10:00,227.53,227.63,227.33,227.35,12154.0,222.229,222.3267,222.0336,222.0532,12154.0
2023-08-28 13:20:00,227.36,227.41,227.07,227.17,9165.0,222.0629,222.1118,221.7797,221.8774,9165.0
2023-08-28 13:30:00,227.17,227.25,226.88,226.91,12869.0,221.8774,221.9555,221.5941,221.6234,12869.0
2023-08-28 13:40:00,226.89,227.11,226.7,226.74,10575.0,221.6039,221.8188,221.4183,221.4574,10575.0
2023-08-28 13:50:00,226.74,226.86,226.28,226.46,15805.0,221.4574,221.5746,221.0081,221.1839,15805.0
2023-08-28 14:00:00,226.41,226.52,226.33,226.5,9831.0,221.1351,221.2425,221.0569,221.223,9831.0
2023-08-28 14:10:00,226.55,226.55,226.11,226.11,17619.0,221.2718,221.2718,220.8421,220.8421,17619.0
2023-08-28 14:20:00,226.23,226.59,226.23,226.36,11804.0,220.9593,221.3109,220.9593,221.0862,11804.0
2023-08-28 14:30:00,226.43,226.62,226.12,226.32,12701.0,221.1546,221.3402,220.8518,221.0472,12701.0
2023-08-28 14:40:00,226.37,226.44,226.15,226.24,10981.0,221.096,221.1644,220.8811,220.969,10981.0
2023-08-28 14:50:00,226.23,226.36,226.17,226.26,10763.0,220.9593,221.0862,220.9007,220.9886,10763.0
2023-08-28 15:00:00,226.34,226.55,226.23,226.55,11053.0,221.0667,221.2718,220.9593,221.2718,11053.0
2023-08-28 15:10:00,226.53,226.53,226.15,226.17,16789.0,221.2523,221.2523,220.8811,220.9007,16789.0
2023-08-28 15:20:00,226.11,226.18,225.88,226.0,13649.0,220.8421,220.9104,220.6174,220.7346,13649.0
2023-08-28 15:30:00,225.98,226.34,225.81,226.11,29255.0,220.7151,221.0667,220.5491,220.8421,29255.0
2023-08-28 15:40:00,226.12,227.03,225.93,226.64,49340.0,220.8518,221.7406,220.6663,221.3597,49340.0
2023-08-28 15:50:00,226.57,226.57,226.08,226.26,127233.0,221.2913,221.2913,220.8128,220.9886,127233.0
2023-08-29 09:30:00,225.09,227.22,225.09,226.85,33075.0,219.8458,221.9262,219.8458,221.5648,33075.0
2023-08-29 09:40:00,226.69,227.32,226.29,227.11,15727.0,221.4086,222.0239,221.0179,221.8188,15727.0
2023-08-29 09:50:00,227.05,227.24,226.28,226.35,11824.0,221.7602,221.9457,221.0081,221.0765,11824.0
2023-08-29 10:00:00,226.56,227.03,226.46,226.73,34579.0,221.2816,221.7406,221.1839,221.4476,34579.0
2023-08-29 10:10:00,226.63,226.74,226.0,226.7,8729.0,221.35,221.4574,220.7346,221.4183,8729.0
2023-08-29 10:20:00,226.64,227.17,226.63,226.99,18523.0,221.3597,221.8774,221.35,221.7016,18523.0
2023-08-29 10:30:00,227.15,227.63,226.77,226.97,14059.0,221.8578,222.3267,221.4867,221.682,14059.0
2023-08-29 10:40:00,227.08,227.08,226.49,226.78,12667.0,221.7895,221.7895,221.2132,221.4965,12667.0
2023-08-29 10:50:00,226.88,226.94,226.55,226.88,9037.0,221.5941,221.6527,221.2718,221.5941,9037.0
2023-08-29 11:00:00,226.88,227.31,226.82,227.18,8801.0,221.5941,222.0141,221.5355,221.8871,8801.0
2023-08-29 11:10:00,227.28,227.59,227.11,227.54,22775.0,221.9848,222.2876,221.8188,222.2388,22775.0
2023-08-29 11:20:00,227.56,228.14,227.56,227.83,16789.0,222.2583,222.8248,222.2583,222.522,16789.0
2023-08-29 11:30:00,227.86,228.25,227.84,228.21,10044.0,222.5513,222.9322,222.5318,222.8931,10044.0
2023-08-29 11:40:00,228.21,228.7,228.21,228.36,12045.0,222.8931,223.3717,222.8931,223.0396,12045.0
2023-08-29 11:50:00,228.37,228.42,227.78,228.1,17330.0,223.0494,223.0982,222.4732,222.7857,17330.0
2023-08-29 12:00:00,228.06,228.53,227.96,228.45,8628.0,222.7466,223.2057,222.649,223.1275,8628.0
2023-08-29 12:10:00,228.46,228.79,228.25,228.73,11521.0,223.1373,223.4596,222.9322,223.401,11521.0
2023-08-29 12:20:00,228.77,228.85,228.53,228.53,14594.0,223.4401,223.5182,223.2057,223.2057,14594.0
2023-08-29 12:30:00,228.53,228.62,228.11,228.26,11934.0,223.2057,223.2936,222.7955,222.942,11934.0
2023-08-29 12:40:00,228.26,228.28,227.89,227.99,15492.0,222.942,222.9615,222.5806,222.6783,15492.0
2023-08-29 12:50:00,227.99,228.28,227.94,228.19,8089.0,222.6783,222.9615,222.6294,222.8736,8089.0
2023-08-29 13:00:00,228.25,228.41,228.17,228.24,8650.0,222.9322,223.0885,222.8541,222.9224,8650.0
2023-08-29 13:10:00,228.21,228.25,228.05,228.08,6009.0,222.8931,222.9322,222.7369,222.7662,6009.0
2023-08-29 13:20:00,228.08,228.32,228.07,228.17,10922.0,222.7662,223.0006,222.7564,222.8541,10922.0
2023-08-29 13:30:00,228.19,228.32,228.12,228.16,8185.0,222.8736,223.0006,222.8052,222.8443,8185.0
2023-08-29 13:40:00,228.19,228.2,227.96,227.96,6948.0,222.8736,222.8834,222.649,222.649,6948.0
2023-08-29 13:50:00,227.92,228.21,227.66,227.73,26423.0,222.6099,222.8931,222.356,222.4243,26423.0
2023-08-29 14:00:00,227.68,227.79,227.43,227.66,17242.0,222.3755,222.4829,222.1313,222.356,17242.0
2023-08-29 14:10:00,227.6,227.82,227.46,227.81,11332.0,222.2974,222.5122,222.1606,222.5025,11332.0
2023-08-29 14:20:00,227.88,227.88,227.54,227.81,10415.0,222.5708,222.5708,222.2388,222.5025,10415.0
2023-08-29 14:30:00,227.81,228.11,227.76,227.79,10531.0,222.5025,222.7955,222.4536,222.4829,10531.0
2023-08-29 14:40:00,227.76,228.04,227.76,227.98,12410.0,222.4536,222.7271,222.4536,222.6685,12410.0
2023-08-29 14:50:00,227.99,228.04,227.61,227.85,14712.0,222.6783,222.7271,222.3071,222.5415,14712.0
2023-08-29 15:00:00,227.86,227.99,227.7,227.94,10923.0,222.5513,222.6783,222.395,222.6294,10923.0
2023-08-29 15:10:00,227.99,228.18,227.86,228.18,13998.0,222.6783,222.8638,222.5513,222.8638,13998.0
2023-08-29 15:20:00,228.17,228.28,228.1,228.23,10214.0,222.8541,222.9615,222.7857,222.9127,10214.0
2023-08-29 15:30:00,228.2,228.22,227.8,227.92,15636.0,222.8834,222.9029,222.4927,222.6099,15636.0
2023-08-29 15:40:00,227.89,228.18,227.88,227.94,25616.0,222.5806,222.8638,222.5708,222.6294,25616.0
2023-08-29 15:50:00,227.94,228.14,227.67,228.08,118179.0,222.6294,222.8248,222.3657,222.7662,118179.0
2023-08-30 09:30:00,229.04,229.28,228.11,228.22,20720.0,223.7038,223.9382,222.7955,222.9029,20720.0
2023-08-30 09:40:00,228.21,229.14,228.2,228.83,11720.0,222.8931,223.8015,222.8834,223.4987,11720.0
2023-08-30 09:50:00,228.85,229.5,228.8,229.48,10493.0,223.5182,224.1531,223.4694,224.1336,10493.0
2023-08-30 10:00:00,229.4,230.0,229.4,229.95,18190.0,224.0554,224.6414,224.0554,224.5926,18190.0
2023-08-30 10:10:00,229.78,229.86,228.74,228.77,15921.0,224.4266,224.5047,223.4108,223.4401,15921.0
2023-08-30 10:20:00,228.84,228.85,227.96,228.29,33440.0,223.5085,223.5182,222.649,222.9713,33440.0
2023-08-30 10:30:00,228.31,229.05,228.31,229.0,27707.0,222.9908,223.7136,222.9908,223.6647,27707.0
2023-08-30 10:40:00,228.83,229.11,228.44,229.03,13926.0,223.4987,223.7722,223.1178,223.694,13926.0
2023-08-30 10:50:00,229.03,229.62,228.9,229.38,19442.0,223.694,224.2703,223.5671,224.0359,19442.0
2023-08-30 11:00:00,229.41,229.48,229.01,229.05,9774.0,224.0652,224.1336,223.6745,223.7136,9774.0
2023-08-30 11:10:00,229.14,229.26,228.99,229.21,43341.0,223.8015,223.9187,223.655,223.8698,43341.0
2023-08-30 11:20:00,229.22,229.25,228.56,228.83,27309.0,223.8796,223.9089,223.235,223.4987,27309.0
2023-08-30 11:30:00,228.83,228.83,228.38,228.69,17087.0,223.4987,223.4987,223.0592,223.362,17087.0
2023-08-30 11:40:00,228.73,229.02,228.62,228.72,7206.0,223.401,223.6843,223.2936,223.3913,7206.0
2023-08-30 11:50:00,228.73,228.76,228.41,228.62,7438.0,223.401,223.4303,223.0885,223.2936,7438.0
2023-08-30 12:00:00,228.65,228.65,228.21,228.64,7728.0,223.3229,223.3229,222.8931,223.3131,7728.0
2023-08-30 12:10:00,228.52,228.97,228.5,228.91,6740.0,223.1959,223.6354,223.1764,223.5768,6740.0
2023-08-30 12:20:00,228.76,229.04,228.58,228.96,4209.0,223.4303,223.7038,223.2545,223.6257,4209.0
2023-08-30 12:30:00,229.12,229.21,228.96,228.96,8013.0,223.7819,223.8698,223.6257,223.6257,8013.0
2023-08-30 12:40:00,229.02,229.28,229.0,229.09,12562.0,223.6843,223.9382,223.6647,223.7526,12562.0
2023-08-30 12:50:00,229.1,229.4,228.98,229.38,8205.0,223.7624,224.0554,223.6452,224.0359,8205.0
2023-08-30 13:00:00,229.44,229.48,229.32,229.39,9286.0,224.0945,224.1336,223.9773,224.0456,9286.0
2023-08-30 13:10:00,229.32,229.4,229.21,229.38,10638.0,223.9773,224.0554,223.8698,224.0359,10638.0
2023-08-30 13:20:00,229.38,229.38,229.06,229.26,7825.0,224.0359,224.0359,223.7233,223.9187,7825.0
2023-08-30 13:30:00,229.21,229.29,229.07,229.12,6495.0,223.8698,223.948,223.7331,223.7819,6495.0
2023-08-30 13:40:00,229.08,229.36,229.08,229.13,10616.0,223.7429,224.0163,223.7429,223.7917,10616.0
2023-08-30 13:50:00,229.13,229.14,228.89,229.06,7075.0,223.7917,223.8015,223.5573,223.7233,7075.0
2023-08-30 14:00:00,229.11,229.11,228.73,228.78,6147.0,223.7722,223.7722,223.401,223.4499,6147.0
2023-08-30 14:10:00,228.78,229.11,228.72,228.96,15355.0,223.4499,223.7722,223.3913,223.6257,15355.0
2023-08-30 14:20:00,228.96,229.18,228.93,229.1,12037.0,223.6257,223.8405,223.5964,223.7624,12037.0
2023-08-30 14:30:00,229.06,229.58,229.06,229.57,15248.0,223.7233,224.2312,223.7233,224.2215,15248.0
2023-08-30 14:40:00,229.5,229.82,229.5,229.61,12544.0,224.1531,224.4656,224.1531,224.2605,12544.0
2023-08-30 14:50:00,229.59,229.75,229.53,229.73,14470.0,224.241,224.3973,224.1824,224.3777,14470.0
2023-08-30 15:00:00,229.75,229.97,229.72,229.85,12787.0,224.3973,224.6121,224.368,224.4949,12787.0
2023-08-30 15:10:00,229.89,230.1,229.78,229.78,16296.0,224.534,224.7391,224.4266,224.4266,16296.0
2023-08-30 15:20:00,229.75,229.8,229.62,229.74,11559.0,224.3973,224.4461,224.2703,224.3875,11559.0
2023-08-30 15:30:00,229.74,229.87,229.6,229.8,19504.0,224.3875,224.5145,224.2508,224.4461,19504.0
2023-08-30 15:40:00,229.79,230.22,229.76,229.84,48167.0,224.4363,224.8563,224.407,224.4852,48167.0
2023-08-30 15:50:00,229.8,230.23,229.65,230.07,87993.0,224.4461,224.8661,224.2996,224.7098,87993.0
2023-08-31 09:30:00,230.0,230.98,229.39,230.33,29249.0,224.6414,225.5986,224.0456,224.9637,29249.0
2023-08-31 09:40:00,230.35,230.6,230.24,230.5,18311.0,224.9833,225.2275,224.8758,225.1298,18311.0
2023-08-31 09:50:00,230.56,231.5,230.56,231.37,26949.0,225.1884,226.1065,225.1884,225.9795,26949.0
2023-08-31 10:00:00,231.39,231.76,231.27,231.29,24836.0,225.9991,226.3604,225.8818,225.9014,24836.0
2023-08-31 10:10:00,231.29,231.69,231.21,231.39,19109.0,225.9014,226.2921,225.8232,225.9991,19109.0
2023-08-31 10:20:00,231.31,232.12,231.31,232.06,16124.0,225.9209,226.712,225.9209,226.6534,16124.0
2023-08-31 10:30:00,232.06,232.06,231.64,231.76,23067.0,226.6534,226.6534,226.2432,226.3604,23067.0
2023-08-31 10:40:00,231.73,232.19,231.54,232.19,26403.0,226.3311,226.7804,226.1456,226.7804,26403.0
2023-08-31 10:50:00,232.24,232.24,231.64,231.81,27577.0,226.8292,226.8292,226.2432,226.4093,27577.0
2023-08-31 11:00:00,231.7,231.7,231.11,231.19,21261.0,226.3018,226.3018,225.7256,225.8037,21261.0
2023-08-31 11:10:00,231.18,231.64,231.18,231.61,7663.0,225.7939,226.2432,225.7939,226.2139,7663.0
2023-08-31 11:20:00,231.66,231.9,231.36,231.77,16292.0,226.2628,226.4972,225.9698,226.3702,16292.0
2023-08-31 11:30:00,231.82,231.82,231.47,231.53,7592.0,226.419,226.419,226.0772,226.1358,7592.0
2023-08-31 11:40:00,231.5,231.76,231.27,231.41,9324.0,226.1065,226.3604,225.8818,226.0186,9324.0
2023-08-31 11:50:00,231.38,231.5,231.22,231.44,8739.0,225.9893,226.1065,225.833,226.0479,8739.0
2023-08-31 12:00:00,231.59,231.83,231.39,231.83,15485.0,226.1944,226.4288,225.9991,226.4288,15485.0
2023-08-31 12:10:00,231.79,232.05,231.56,231.66,12140.0,226.3897,226.6437,226.1651,226.2628,12140.0
2023-08-31 12:20:00,231.67,231.67,231.0,231.24,24657.0,226.2725,226.2725,225.6181,225.8525,24657.0
2023-08-31 12:30:00,231.24,231.33,231.08,231.25,29996.0,225.8525,225.9405,225.6963,225.8623,29996.0
2023-08-31 12:40:00,231.25,231.4,230.97,230.97,9957.0,225.8623,226.0088,225.5888,225.5888,9957.0
2023-08-31 12:50:00,231.03,231.51,231.03,231.46,2983.0,225.6474,226.1163,225.6474,226.0674,2983.0
2023-08-31 13:00:00,231.46,231.54,231.29,231.53,11082.0,226.0674,226.1456,225.9014,226.1358,11082.0
2023-08-31 13:10:00,231.5,231.67,231.2,231.21,7070.0,226.1065,226.2725,225.8135,225.8232,7070.0
2023-08-31 13:20:00,231.27,231.45,231.12,231.41,14737.0,225.8818,226.0577,225.7353,226.0186,14737.0
2023-08-31 13:30:00,231.47,231.69,231.42,231.57,17119.0,226.0772,226.2921,226.0284,226.1749,17119.0
2023-08-31 13:40:00,231.57,231.6,231.19,231.21,5614.0,226.1749,226.2042,225.8037,225.8232,5614.0
2023-08-31 13:50:00,231.21,231.3,230.9,231.0,7011.0,225.8232,225.9111,225.5205,225.6181,7011.0
2023-08-31 14:00:00,230.99,231.44,230.99,231.31,11212.0,225.6084,226.0479,225.6084,225.9209,11212.0
2023-08-31 14:10:00,231.23,231.59,231.22,231.41,10556.0,225.8428,226.1944,225.833,226.0186,10556.0
2023-08-31 14:20:00,231.4,231.41,231.13,231.24,14036.0,226.0088,226.0186,225.7451,225.8525,14036.0
2023-08-31 14:30:00,231.27,231.35,231.13,231.16,7375.0,225.8818,225.96,225.7451,225.7744,7375.0
2023-08-31 14:40:00,231.21,231.26,230.86,230.86,7708.0,225.8232,225.8721,225.4814,225.4814,7708.0
2023-08-31 14:50:00,230.84,230.84,230.22,230.22,6563.0,225.4619,225.4619,224.8563,224.8563,6563.0
2023-08-31 15:00:00,230.27,230.68,230.25,230.61,19264.0,224.9051,225.3056,224.8856,225.2372,19264.0
2023-08-31 15:10:00,230.61,231.25,230.56,231.11,29083.0,225.2372,225.8623,225.1884,225.7256,29083.0
2023-08-31 15:20:00,231.11,231.11,230.37,230.53,13927.0,225.7256,225.7256,225.0028,225.1591,13927.0
2023-08-31 15:30:00,230.52,230.64,230.5,230.5,56366.0,225.1493,225.2665,225.1298,225.1298,56366.0
2023-08-31 15:40:00,230.49,230.77,230.42,230.42,24594.0,225.12,225.3935,225.0517,225.0517,24594.0
2023-08-31 15:50:00,230.48,230.93,230.35,230.35,162147.0,225.1103,225.5498,224.9833,224.9833,162147.0
2023-09-01 09:30:00,231.44,233.33,231.44,232.2,51025.0,226.0479,227.8939,226.0479,226.7902,51025.0
2023-09-01 09:40:00,232.21,232.27,231.18,231.52,26649.0,226.7999,226.8586,225.7939,226.126,26649.0
2023-09-01 09:50:00,231.33,232.35,231.21,232.35,40564.0,225.9405,226.9367,225.8232,226.9367,40564.0
2023-09-01 10:00:00,231.96,232.83,231.94,232.79,15956.0,226.5558,227.4055,226.5362,227.3664,15956.0
2023-09-01 10:10:00,232.79,233.13,232.79,232.9,12238.0,227.3664,227.6985,227.3664,227.4739,12238.0
2023-09-01 10:20:00,232.81,232.81,232.39,232.8,12923.0,227.386,227.386,226.9758,227.3762,12923.0
2023-09-01 10:30:00,232.87,232.96,232.47,232.7,12192.0,227.4446,227.5325,227.0539,227.2785,12192.0
2023-09-01 10:40:00,232.63,232.87,232.42,232.49,9111.0,227.2102,227.4446,227.0051,227.0734,9111.0
2023-09-01 10:50:00,232.45,232.51,231.95,232.36,9869.0,227.0344,227.093,226.546,226.9465,9869.0
2023-09-01 11:00:00,232.29,232.37,231.97,232.0,10050.0,226.8781,226.9562,226.5655,226.5948,10050.0
2023-09-01 11:10:00,232.09,232.79,231.91,232.79,17349.0,226.6827,227.3664,226.5069,227.3664,17349.0
2023-09-01 11:20:00,232.75,233.24,232.71,232.99,14161.0,227.3274,227.806,227.2883,227.5618,14161.0
2023-09-01 11:30:00,233.02,233.13,232.24,232.38,13244.0,227.5911,227.6985,226.8292,226.966,13244.0
2023-09-01 11:40:00,232.33,232.6,232.33,232.52,41745.0,226.9172,227.1809,226.9172,227.1027,41745.0
2023-09-01 11:50:00,232.47,232.59,232.44,232.53,9442.0,227.0539,227.1711,227.0246,227.1125,9442.0
2023-09-01 12:00:00,232.53,233.07,232.51,232.94,17345.0,227.1125,227.6399,227.093,227.5129,17345.0
2023-09-01 12:10:00,232.95,233.32,232.67,233.24,16717.0,227.5227,227.8841,227.2492,227.806,16717.0
2023-09-01 12:20:00,233.27,233.35,232.89,233.18,41073.0,227.8353,227.9134,227.4641,227.7473,41073.0
2023-09-01 12:30:00,233.14,233.58,233.14,233.23,12342.0,227.7083,228.138,227.7083,227.7962,12342.0
2023-09-01 12:40:00,233.14,233.55,233.03,233.52,10132.0,227.7083,228.1087,227.6008,228.0794,10132.0
2023-09-01 12:50:00,233.55,233.76,233.55,233.69,8094.0,228.1087,228.3138,228.1087,228.2455,8094.0
2023-09-01 13:00:00,233.74,233.85,233.5,233.54,9516.0,228.2943,228.4017,228.0599,228.099,9516.0
2023-09-01 13:10:00,233.61,233.7,233.54,233.66,6057.0,228.1673,228.2552,228.099,228.2162,6057.0
2023-09-01 13:20:00,233.67,233.81,233.08,233.08,25067.0,228.2259,228.3627,227.6497,227.6497,25067.0
2023-09-01 13:30:00,233.18,233.49,233.18,233.45,7262.0,227.7473,228.0501,227.7473,228.0111,7262.0
2023-09-01 13:40:00,233.49,233.49,233.32,233.42,5826.0,228.0501,228.0501,227.8841,227.9818,5826.0
2023-09-01 13:50:00,233.41,233.61,233.28,233.61,7569.0,227.972,228.1673,227.845,228.1673,7569.0
2023-09-01 14:00:00,233.61,233.78,233.47,233.69,12730.0,228.1673,228.3334,228.0306,228.2455,12730.0
2023-09-01 14:10:00,233.65,233.98,233.63,233.7,12785.0,228.2064,228.5287,228.1869,228.2552,12785.0
2023-09-01 14:20:00,233.67,233.79,232.9,233.31,21256.0,228.2259,228.3431,227.4739,227.8743,21256.0
2023-09-01 14:30:00,233.26,233.28,232.54,232.64,8410.0,227.8255,227.845,227.1223,227.2199,8410.0
2023-09-01 14:40:00,232.69,233.12,232.65,233.04,8508.0,227.2688,227.6887,227.2297,227.6106,8508.0
2023-09-01 14:50:00,232.98,233.37,232.97,233.34,6899.0,227.552,227.9329,227.5422,227.9036,6899.0
2023-09-01 15:00:00,233.3,233.57,233.29,233.57,6267.0,227.8646,228.1283,227.8548,228.1283,6267.0
2023-09-01 15:10:00,233.56,233.67,233.42,233.67,9675.0,228.1185,228.2259,227.9818,228.2259,9675.0
2023-09-01 15:20:00,233.67,233.81,233.56,233.71,13320.0,228.2259,228.3627,228.1185,228.265,13320.0
2023-09-01 15:30:00,233.66,233.67,233.24,233.42,22936.0,228.2162,228.2259,227.806,227.9818,22936.0
2023-09-01 15:40:00,233.44,233.6,233.03,233.19,24161.0,228.0013,228.1576,227.6008,227.7571,24161.0
2023-09-01 15:50:00,233.14,233.73,232.86,233.6,132117.0,227.7083,228.2845,227.4348,228.1576,132117.0
2023-09-05 09:30:00,233.0,233.57,231.36,231.6,32543.0,227.5715,228.1283,225.9698,226.2042,32543.0
2023-09-05 09:40:00,231.69,231.86,230.65,230.69,32914.0,226.2921,226.4581,225.2763,225.3154,32914.0
2023-09-05 09:50:00,230.65,231.2,230.34,230.84,38018.0,225.2763,225.8135,224.9735,225.4619,38018.0
2023-09-05 10:00:00,230.81,231.06,229.64,229.81,79972.0,225.4326,225.6767,224.2898,224.4559,79972.0
2023-09-05 10:10:00,229.78,230.22,229.13,229.59,32571.0,224.4266,224.8563,223.7917,224.241,32571.0
2023-09-05 10:20:00,229.55,230.02,229.24,229.52,46525.0,224.2019,224.661,223.8991,224.1726,46525.0
2023-09-05 10:30:00,229.52,229.78,228.7,229.1,27366.0,224.1726,224.4266,223.3717,223.7624,27366.0
2023-09-05 10:40:00,229.08,229.7,229.06,229.53,18540.0,223.7429,224.3484,223.7233,224.1824,18540.0
2023-09-05 10:50:00,229.53,229.63,229.17,229.56,40418.0,224.1824,224.2801,223.8308,224.2117,40418.0
2023-09-05 11:00:00,229.61,230.14,229.59,229.8,20319.0,224.2605,224.7782,224.241,224.4461,20319.0
2023-09-05 11:10:00,229.82,230.04,229.78,229.93,28314.0,224.4656,224.6805,224.4266,224.5731,28314.0
2023-09-05 11:20:00,229.94,230.04,229.21,229.3,25436.0,224.5828,224.6805,223.8698,223.9577,25436.0
2023-09-05 11:30:00,229.21,229.62,229.13,229.6,12964.0,223.8698,224.2703,223.7917,224.2508,12964.0
2023-09-05 11:40:00,229.63,229.64,229.42,229.58,24275.0,224.2801,224.2898,224.075,224.2312,24275.0
2023-09-05 11:50:00,229.6,229.65,229.37,229.65,8544.0,224.2508,224.2996,224.0261,224.2996,8544.0
2023-09-05 12:00:00,229.63,229.9,229.39,229.53,20826.0,224.2801,224.5438,224.0456,224.1824,20826.0
2023-09-05 12:10:00,229.52,229.6,229.26,229.43,11836.0,224.1726,224.2508,223.9187,224.0847,11836.0
2023-09-05 12:20:00,229.47,229.55,229.29,229.29,28449.0,224.1238,224.2019,223.948,223.948,28449.0
2023-09-05 12:30:00,228.94,229.14,228.66,228.93,10706.0,223.6061,223.8015,223.3327,223.5964,10706.0
2023-09-05 12:40:00,228.88,229.08,228.82,228.9,9609.0,223.5475,223.7429,223.4889,223.5671,9609.0
2023-09-05 12:50:00,228.75,228.87,228.7,228.83,10886.0,223.4206,223.5378,223.3717,223.4987,10886.0
2023-09-05 13:00:00,228.83,228.83,228.67,228.69,16438.0,223.4987,223.4987,223.3424,223.362,16438.0
2023-09-05 13:10:00,228.69,228.83,228.53,228.72,18999.0,223.362,223.4987,223.2057,223.3913,18999.0
2023-09-05 13:20:00,228.72,228.83,228.62,228.78,7236.0,223.3913,223.4987,223.2936,223.4499,7236.0
2023-09-05 13:30:00,228.78,229.11,228.74,228.94,5766.0,223.4499,223.7722,223.4108,223.6061,5766.0
2023-09-05 13:40:00,228.98,229.01,228.78,228.86,9222.0,223.6452,223.6745,223.4499,223.528,9222.0
2023-09-05 13:50:00,228.88,229.17,228.86,229.1,11549.0,223.5475,223.8308,223.528,223.7624,11549.0
2023-09-05 14:00:00,229.04,229.17,228.82,228.84,8569.0,223.7038,223.8308,223.4889,223.5085,8569.0
2023-09-05 14:10:00,228.77,229.14,228.71,229.14,7930.0,223.4401,223.8015,223.3815,223.8015,7930.0
2023-09-05 14:20:00,229.14,229.31,229.06,229.23,11918.0,223.8015,223.9675,223.7233,223.8894,11918.0
2023-09-05 14:30:00,229.16,229.2,229.04,229.09,6124.0,223.821,223.8601,223.7038,223.7526,6124.0
2023-09-05 14:40:00,229.12,229.57,229.1,229.56,28773.0,223.7819,224.2215,223.7624,224.2117,28773.0
2023-09-05 14:50:00,229.53,229.67,229.44,229.58,10281.0,224.1824,224.3191,224.0945,224.2312,10281.0
2023-09-05 15:00:00,229.55,229.58,229.35,229.39,16138.0,224.2019,224.2312,224.0066,224.0456,16138.0
2023-09-05 15:10:00,229.35,229.52,229.11,229.5,15192.0,224.0066,224.1726,223.7722,224.1531,15192.0
2023-09-05 15:20:00,229.51,229.67,229.48,229.62,13504.0,224.1629,224.3191,224.1336,224.2703,13504.0
2023-09-05 15:30:00,229.6,229.92,229.41,229.92,33383.0,224.2508,224.5633,224.0652,224.5633,33383.0
2023-09-05 15:40:00,229.9,230.03,229.61,229.61,39841.0,224.5438,224.6707,224.2605,224.2605,39841.0
2023-09-05 15:50:00,229.66,229.9,229.4,229.58,83069.0,224.3094,224.5438,224.0554,224.2312,83069.0
2023-09-06 09:30:00,229.57,230.68,229.14,230.68,74878.0,224.2215,225.3056,223.8015,225.3056,74878.0
2023-09-06 09:40:00,230.77,232.54,230.68,231.52,21513.0,225.3935,227.1223,225.3056,226.126,21513.0
2023-09-06 09:50:00,231.52,231.84,230.82,231.32,15516.0,226.126,226.4386,225.4423,225.9307,15516.0
2023-09-06 10:00:00,231.05,231.59,230.59,231.59,32404.0,225.667,226.1944,225.2177,226.1944,32404.0
2023-09-06 10:10:00,231.37,232.04,231.14,232.03,27353.0,225.9795,226.6339,225.7549,226.6241,27353.0
2023-09-06 10:20:00,232.14,232.19,231.76,231.93,13191.0,226.7316,226.7804,226.3604,226.5265,13191.0
2023-09-06 10:30:00,231.95,232.22,231.77,232.09,10838.0,226.546,226.8097,226.3702,226.6827,10838.0
2023-09-06 10:40:00,232.18,232.35,231.62,231.77,12784.0,226.7706,226.9367,226.2237,226.3702,12784.0
2023-09-06 10:50:00,231.65,231.75,231.31,231.72,11692.0,226.253,226.3507,225.9209,226.3214,11692.0
2023-09-06 11:00:00,231.76,231.9,231.48,231.55,38814.0,226.3604,226.4972,226.087,226.1553,38814.0
2023-09-06 11:10:00,231.55,231.58,230.65,231.16,17278.0,226.1553,226.1846,225.2763,225.7744,17278.0
2023-09-06 11:20:00,231.09,231.09,230.17,230.58,14094.0,225.706,225.706,224.8075,225.2079,14094.0
2023-09-06 11:30:00,230.63,230.63,229.95,230.36,14138.0,225.2568,225.2568,224.5926,224.9931,14138.0
2023-09-06 11:40:00,230.34,230.62,230.25,230.28,7389.0,224.9735,225.247,224.8856,224.9149,7389.0
2023-09-06 11:50:00,230.42,230.85,230.37,230.67,8719.0,225.0517,225.4716,225.0028,225.2958,8719.0
2023-09-06 12:00:00,230.53,230.67,230.44,230.51,10608.0,225.1591,225.2958,225.0712,225.1396,10608.0
2023-09-06 12:10:00,230.51,230.89,230.46,230.81,17892.0,225.1396,225.5107,225.0907,225.4326,17892.0
2023-09-06 12:20:00,230.81,230.96,230.44,230.59,12901.0,225.4326,225.5791,225.0712,225.2177,12901.0
2023-09-06 12:30:00,230.53,230.64,230.37,230.49,10264.0,225.1591,225.2665,225.0028,225.12,10264.0
2023-09-06 12:40:00,230.46,230.49,229.93,230.1,17890.0,225.0907,225.12,224.5731,224.7391,17890.0
2023-09-06 12:50:00,230.06,230.32,229.79,230.31,7066.0,224.7,224.954,224.4363,224.9442,7066.0
2023-09-06 13:00:00,230.25,230.57,230.2,230.57,10599.0,224.8856,225.1982,224.8368,225.1982,10599.0
2023-09-06 13:10:00,230.61,231.18,230.61,231.06,22382.0,225.2372,225.7939,225.2372,225.6767,22382.0
2023-09-06 13:20:00,231.05,231.63,231.03,231.48,26996.0,225.667,226.2335,225.6474,226.087,26996.0
2023-09-06 13:30:00,231.37,231.56,230.96,231.21,26266.0,225.9795,226.1651,225.5791,225.8232,26266.0
2023-09-06 13:40:00,231.2,231.66,230.97,231.6,20634.0,225.8135,226.2628,225.5888,226.2042,20634.0
2023-09-06 13:50:00,231.66,231.82,231.47,231.68,28587.0,226.2628,226.419,226.0772,226.2823,28587.0
2023-09-06 14:00:00,231.68,231.77,231.27,231.65,25115.0,226.2823,226.3702,225.8818,226.253,25115.0
2023-09-06 14:10:00,231.64,231.64,231.35,231.46,8158.0,226.2432,226.2432,225.96,226.0674,8158.0
2023-09-06 14:20:00,231.47,231.7,231.42,231.63,6772.0,226.0772,226.3018,226.0284,226.2335,6772.0
2023-09-06 14:30:00,231.63,231.67,231.38,231.44,9532.0,226.2335,226.2725,225.9893,226.0479,9532.0
2023-09-06 14:40:00,231.45,231.61,231.43,231.55,10120.0,226.0577,226.2139,226.0381,226.1553,10120.0
2023-09-06 14:50:00,231.58,231.75,231.55,231.68,14233.0,226.1846,226.3507,226.1553,226.2823,14233.0
2023-09-06 15:00:00,231.64,231.71,231.43,231.48,13102.0,226.2432,226.3116,226.0381,226.087,13102.0
2023-09-06 15:10:00,231.48,231.74,231.48,231.7,13277.0,226.087,226.3409,226.087,226.3018,13277.0
2023-09-06 15:20:00,231.73,231.81,231.57,231.78,15496.0,226.3311,226.4093,226.1749,226.38,15496.0
2023-09-06 15:30:00,231.68,232.12,231.61,232.06,44041.0,226.2823,226.712,226.2139,226.6534,44041.0
2023-09-06 15:40:00,232.05,232.17,231.62,231.95,46965.0,226.6437,226.7609,226.2237,226.546,46965.0
2023-09-06 15:50:00,231.91,231.92,231.21,231.7,136336.0,226.5069,226.5167,225.8232,226.3018,136336.0
2023-09-07 09:30:00,230.8,232.47,230.26,231.9,31410.0,225.4228,227.0539,224.8954,226.4972,31410.0
2023-09-07 09:40:00,231.66,232.11,231.09,231.27,26812.0,226.2628,226.7023,225.706,225.8818,26812.0
2023-09-07 09:50:00,231.27,231.36,230.56,230.7,23755.0,225.8818,225.9698,225.1884,225.3251,23755.0
2023-09-07 10:00:00,230.6,230.69,230.11,230.26,40064.0,225.2275,225.3154,224.7489,224.8954,40064.0
2023-09-07 10:10:00,230.23,231.01,230.23,230.92,15510.0,224.8661,225.6279,224.8661,225.54,15510.0
2023-09-07 10:20:00,230.92,231.42,230.86,231.22,10904.0,225.54,226.0284,225.4814,225.833,10904.0
2023-09-07 10:30:00,231.34,231.64,231.21,231.58,8308.0,225.9502,226.2432,225.8232,226.1846,8308.0
2023-09-07 10:40:00,231.65,232.44,231.65,232.34,21858.0,226.253,227.0246,226.253,226.9269,21858.0
2023-09-07 10:50:00,232.34,232.94,232.27,232.88,19713.0,226.9269,227.5129,226.8586,227.4543,19713.0
2023-09-07 11:00:00,232.88,233.51,232.81,233.29,21044.0,227.4543,228.0697,227.386,227.8548,21044.0
2023-09-07 11:10:00,233.4,233.76,233.35,233.44,24046.0,227.9622,228.3138,227.9134,228.0013,24046.0
2023-09-07 11:20:00,233.49,233.73,233.37,233.37,13785.0,228.0501,228.2845,227.9329,227.9329,13785.0
2023-09-07 11:30:00,233.38,234.45,233.31,234.0,33230.0,227.9427,228.9878,227.8743,228.5482,33230.0
2023-09-07 11:40:00,233.93,234.23,233.69,233.74,17140.0,228.4799,228.7729,228.2455,228.2943,17140.0
2023-09-07 11:50:00,233.75,233.75,233.52,233.63,10820.0,228.3041,228.3041,228.0794,228.1869,10820.0
2023-09-07 12:00:00,233.59,234.42,233.59,234.32,19689.0,228.1478,228.9585,228.1478,228.8608,19689.0
2023-09-07 12:10:00,234.29,234.71,234.02,234.65,20945.0,228.8315,229.2417,228.5678,229.1831,20945.0
2023-09-07 12:20:00,234.71,235.03,234.37,234.87,20774.0,229.2417,229.5542,228.9096,229.398,20774.0
2023-09-07 12:30:00,234.86,234.96,234.69,234.88,9373.0,229.3882,229.4859,229.2222,229.4077,9373.0
2023-09-07 12:40:00,234.85,234.85,234.36,234.58,22407.0,229.3784,229.3784,228.8999,229.1147,22407.0
2023-09-07 12:50:00,234.56,235.01,234.42,234.96,30786.0,229.0952,229.5347,228.9585,229.4859,30786.0
2023-09-07 13:00:00,234.96,235.2,234.7,234.8,16329.0,229.4859,229.7203,229.2319,229.3296,16329.0
2023-09-07 13:10:00,234.83,235.03,234.58,235.03,19815.0,229.3589,229.5542,229.1147,229.5542,19815.0
2023-09-07 13:20:00,235.07,235.16,234.61,234.69,21088.0,229.5933,229.6812,229.144,229.2222,21088.0
2023-09-07 13:30:00,234.7,234.7,234.32,234.55,9042.0,229.2319,229.2319,228.8608,229.0854,9042.0
2023-09-07 13:40:00,234.59,234.95,234.46,234.74,15629.0,229.1245,229.4761,228.9975,229.271,15629.0
2023-09-07 13:50:00,234.59,234.81,234.59,234.75,25605.0,229.1245,229.3394,229.1245,229.2808,25605.0
2023-09-07 14:00:00,234.82,235.11,234.42,234.5,28884.0,229.3491,229.6324,228.9585,229.0366,28884.0
2023-09-07 14:10:00,234.51,234.71,234.28,234.34,10219.0,229.0464,229.2417,228.8217,228.8803,10219.0
2023-09-07 14:20:00,234.34,234.43,234.21,234.39,11131.0,228.8803,228.9682,228.7534,228.9292,11131.0
2023-09-07 14:30:00,234.33,234.38,233.88,233.88,11112.0,228.8706,228.9194,228.431,228.431,11112.0
2023-09-07 14:40:00,234.0,234.25,234.0,234.25,9725.0,228.5482,228.7924,228.5482,228.7924,9725.0
2023-09-07 14:50:00,234.25,234.33,234.09,234.1,35922.0,228.7924,228.8706,228.6361,228.6459,35922.0
2023-09-07 15:00:00,234.07,234.17,233.73,233.81,18171.0,228.6166,228.7143,228.2845,228.3627,18171.0
2023-09-07 15:10:00,233.85,234.43,233.83,234.34,20254.0,228.4017,228.9682,228.3822,228.8803,20254.0
2023-09-07 15:20:00,234.34,234.55,234.23,234.23,25081.0,228.8803,229.0854,228.7729,228.7729,25081.0
2023-09-07 15:30:00,234.21,234.38,234.1,234.21,22084.0,228.7534,228.9194,228.6459,228.7534,22084.0
2023-09-07 15:40:00,234.19,234.72,234.15,234.72,34893.0,228.7338,229.2515,228.6948,229.2515,34893.0
2023-09-07 15:50:00,234.74,235.03,234.43,234.83,167283.0,229.271,229.5542,228.9682,229.3589,167283.0
2023-09-08 09:30:00,234.44,235.61,234.36,234.54,53616.0,228.978,230.1207,228.8999,229.0757,53616.0
2023-09-08 09:40:00,234.72,235.36,234.09,234.34,14797.0,229.2515,229.8766,228.6361,228.8803,14797.0
2023-09-08 09:50:00,234.33,235.03,233.87,234.84,16846.0,228.8706,229.5542,228.4213,229.3687,16846.0
2023-09-08 10:00:00,234.84,235.05,234.52,235.0,17465.0,229.3687,229.5738,229.0561,229.5249,17465.0
2023-09-08 10:10:00,234.99,234.99,234.65,234.73,12497.0,229.5152,229.5152,229.1831,229.2612,12497.0
2023-09-08 10:20:00,234.82,235.52,234.79,235.42,9606.0,229.3491,230.0328,229.3198,229.9352,9606.0
2023-09-08 10:30:00,235.38,235.6,235.23,235.45,12563.0,229.8961,230.111,229.7496,229.9645,12563.0
2023-09-08 10:40:00,235.49,235.5,235.21,235.5,12485.0,230.0035,230.0133,229.7301,230.0133,12485.0
2023-09-08 10:50:00,235.55,236.09,235.48,235.48,21710.0,230.0621,230.5896,229.9938,229.9938,21710.0
2023-09-08 11:00:00,235.39,235.79,235.38,235.66,11856.0,229.9059,230.2965,229.8961,230.1696,11856.0
2023-09-08 11:10:00,235.66,236.15,235.65,235.77,9409.0,230.1696,230.6482,230.1598,230.277,9409.0
2023-09-08 11:20:00,235.71,235.92,235.53,235.63,13501.0,230.2184,230.4235,230.0426,230.1403,13501.0
2023-09-08 11:30:00,235.66,236.02,235.66,235.77,7749.0,230.1696,230.5212,230.1696,230.277,7749.0
2023-09-08 11:40:00,235.76,235.76,235.43,235.53,7694.0,230.2672,230.2672,229.9449,230.0426,7694.0
2023-09-08 11:50:00,235.41,235.61,235.31,235.32,8319.0,229.9254,230.1207,229.8277,229.8375,8319.0
2023-09-08 12:00:00,235.35,235.59,235.18,235.41,9289.0,229.8668,230.1012,229.7008,229.9254,9289.0
2023-09-08 12:10:00,235.45,235.72,235.34,235.72,8384.0,229.9645,230.2282,229.857,230.2282,8384.0
2023-09-08 12:20:00,235.66,235.86,235.5,235.51,11578.0,230.1696,230.3649,230.0133,230.0231,11578.0
2023-09-08 12:30:00,235.5,235.55,235.29,235.48,11576.0,230.0133,230.0621,229.8082,229.9938,11576.0
2023-09-08 12:40:00,235.49,235.78,235.45,235.54,9214.0,230.0035,230.2868,229.9645,230.0524,9214.0
2023-09-08 12:50:00,235.5,235.73,235.46,235.69,11033.0,230.0133,230.2379,229.9742,230.1989,11033.0
2023-09-08 13:00:00,235.67,235.69,235.36,235.44,7264.0,230.1793,230.1989,229.8766,229.9547,7264.0
2023-09-08 13:10:00,235.43,235.57,235.38,235.57,9059.0,229.9449,230.0817,229.8961,230.0817,9059.0
2023-09-08 13:20:00,235.6,235.6,235.08,235.17,15976.0,230.111,230.111,229.6031,229.691,15976.0
2023-09-08 13:30:00,235.17,235.21,234.98,235.19,23790.0,229.691,229.7301,229.5054,229.7105,23790.0
2023-09-08 13:40:00,235.19,235.4,235.15,235.39,12174.0,229.7105,229.9156,229.6715,229.9059,12174.0
2023-09-08 13:50:00,235.37,235.38,235.13,235.26,10910.0,229.8863,229.8961,229.6519,229.7789,10910.0
2023-09-08 14:00:00,235.33,235.57,235.33,235.47,8205.0,229.8473,230.0817,229.8473,229.984,8205.0
2023-09-08 14:10:00,235.4,235.46,234.99,235.02,29693.0,229.9156,229.9742,229.5152,229.5445,29693.0
2023-09-08 14:20:00,235.06,235.16,234.99,235.12,14197.0,229.5835,229.6812,229.5152,229.6422,14197.0
2023-09-08 14:30:00,235.14,235.19,234.95,235.11,25519.0,229.6617,229.7105,229.4761,229.6324,25519.0
2023-09-08 14:40:00,235.12,235.42,235.12,235.4,14280.0,229.6422,229.9352,229.6422,229.9156,14280.0
2023-09-08 14:50:00,235.4,235.55,235.33,235.43,35857.0,229.9156,230.0621,229.8473,229.9449,35857.0
2023-09-08 15:00:00,235.43,235.6,235.09,235.44,20909.0,229.9449,230.111,229.6129,229.9547,20909.0
2023-09-08 15:10:00,235.4,235.48,235.35,235.45,18684.0,229.9156,229.9938,229.8668,229.9645,18684.0
2023-09-08 15:20:00,235.39,235.47,235.14,235.17,41979.0,229.9059,229.984,229.6617,229.691,41979.0
2023-09-08 15:30:00,235.16,235.39,235.08,235.25,29137.0,229.6812,229.9059,229.6031,229.7691,29137.0
2023-09-08 15:40:00,235.25,235.74,235.24,235.73,40240.0,229.7691,230.2477,229.7594,230.2379,40240.0
2023-09-08 15:50:00,235.69,236.19,235.56,236.18,129878.0,230.1989,230.6872,230.0719,230.6775,129878.0
2023-09-11 09:30:00,236.41,237.99,236.18,237.4,45367.0,230.9021,232.4453,230.6775,231.869,45367.0
2023-09-11 09:40:00,237.38,237.71,237.0,237.31,52193.0,231.8495,232.1718,231.4784,231.7811,52193.0
2023-09-11 09:50:00,237.31,237.56,237.12,237.4,25417.0,231.7811,232.0253,231.5956,231.869,25417.0
2023-09-11 10:00:00,237.34,237.5,236.28,236.68,19675.0,231.8104,231.9667,230.7751,231.1658,19675.0
2023-09-11 10:10:00,236.71,237.15,236.66,236.76,17392.0,231.1951,231.6249,231.1463,231.2439,17392.0
2023-09-11 10:20:00,236.85,236.94,236.55,236.63,17405.0,231.3318,231.4197,231.0388,231.117,17405.0
2023-09-11 10:30:00,236.65,236.84,236.22,236.31,13254.0,231.1365,231.3221,230.7165,230.8044,13254.0
2023-09-11 10:40:00,236.22,236.44,236.1,236.3,14407.0,230.7165,230.9314,230.5993,230.7947,14407.0
2023-09-11 10:50:00,236.3,236.3,235.86,236.05,13396.0,230.7947,230.7947,230.3649,230.5505,13396.0
2023-09-11 11:00:00,235.99,235.99,235.36,235.4,13423.0,230.4919,230.4919,229.8766,229.9156,13423.0
2023-09-11 11:10:00,235.37,235.37,234.99,235.3,14073.0,229.8863,229.8863,229.5152,229.818,14073.0
2023-09-11 11:20:00,235.25,235.54,235.2,235.3,19476.0,229.7691,230.0524,229.7203,229.818,19476.0
2023-09-11 11:30:00,235.24,235.39,235.11,235.25,15881.0,229.7594,229.9059,229.6324,229.7691,15881.0
2023-09-11 11:40:00,235.25,235.44,235.01,235.4,12259.0,229.7691,229.9547,229.5347,229.9156,12259.0
2023-09-11 11:50:00,235.41,235.83,235.3,235.6,13812.0,229.9254,230.3356,229.818,230.111,13812.0
2023-09-11 12:00:00,235.64,235.64,235.27,235.36,11568.0,230.15,230.15,229.7887,229.8766,11568.0
2023-09-11 12:10:00,235.34,235.35,235.15,235.16,8518.0,229.857,229.8668,229.6715,229.6812,8518.0
2023-09-11 12:20:00,235.23,235.58,235.18,235.54,11758.0,229.7496,230.0914,229.7008,230.0524,11758.0
2023-09-11 12:30:00,235.49,235.85,235.47,235.73,9004.0,230.0035,230.3551,229.984,230.2379,9004.0
2023-09-11 12:40:00,235.71,235.78,235.56,235.58,8227.0,230.2184,230.2868,230.0719,230.0914,8227.0
2023-09-11 12:50:00,235.56,235.83,235.47,235.79,12708.0,230.0719,230.3356,229.984,230.2965,12708.0
2023-09-11 13:00:00,235.78,236.0,235.7,235.94,8972.0,230.2868,230.5016,230.2086,230.443,8972.0
2023-09-11 13:10:00,235.95,236.11,235.79,236.06,14326.0,230.4528,230.6091,230.2965,230.5603,14326.0
2023-09-11 13:20:00,236.06,236.59,236.06,236.48,9157.0,230.5603,231.0779,230.5603,230.9705,9157.0
2023-09-11 13:30:00,236.52,237.18,236.52,237.14,11402.0,231.0095,231.6542,231.0095,231.6151,11402.0
2023-09-11 13:40:00,237.2,237.28,236.95,236.95,10288.0,231.6737,231.7518,231.4295,231.4295,10288.0
2023-09-11 13:50:00,236.91,237.19,236.9,237.04,7104.0,231.3904,231.6639,231.3807,231.5174,7104.0
2023-09-11 14:00:00,237.05,237.12,236.85,237.05,14300.0,231.5272,231.5956,231.3318,231.5272,14300.0
2023-09-11 14:10:00,237.09,237.18,236.95,236.96,10447.0,231.5663,231.6542,231.4295,231.4393,10447.0
2023-09-11 14:20:00,237.04,237.07,236.84,237.07,9555.0,231.5174,231.5467,231.3221,231.5467,9555.0
2023-09-11 14:30:00,237.04,237.11,236.83,236.84,14179.0,231.5174,231.5858,231.3123,231.3221,14179.0
2023-09-11 14:40:00,236.85,236.86,236.7,236.84,11232.0,231.3318,231.3416,231.1853,231.3221,11232.0
2023-09-11 14:50:00,236.8,236.84,236.53,236.7,19609.0,231.283,231.3221,231.0193,231.1853,19609.0
2023-09-11 15:00:00,236.71,236.8,236.54,236.74,34264.0,231.1951,231.283,231.0291,231.2244,34264.0
2023-09-11 15:10:00,236.74,237.16,236.67,237.14,12509.0,231.2244,231.6346,231.156,231.6151,12509.0
2023-09-11 15:20:00,237.18,237.51,237.11,237.3,23639.0,231.6542,231.9765,231.5858,231.7714,23639.0
2023-09-11 15:30:00,237.3,237.49,237.2,237.34,17011.0,231.7714,231.9569,231.6737,231.8104,17011.0
2023-09-11 15:40:00,237.31,237.79,237.26,237.7,42376.0,231.7811,232.2499,231.7323,232.162,42376.0
2023-09-11 15:50:00,237.68,238.14,237.45,238.03,198375.0,232.1425,232.5918,231.9179,232.4844,198375.0
2023-09-12 09:30:00,236.92,238.88,236.3,238.53,44158.0,231.4002,233.3146,230.7947,232.9727,44158.0
2023-09-12 09:40:00,238.51,239.05,238.17,238.44,24821.0,232.9532,233.4806,232.6211,232.8848,24821.0
2023-09-12 09:50:00,238.6,239.31,238.46,239.15,28463.0,233.0411,233.7345,232.9043,233.5783,28463.0
2023-09-12 10:00:00,239.12,240.44,239.11,239.56,75195.0,233.549,234.8382,233.5392,233.9787,75195.0
2023-09-12 10:10:00,239.76,239.77,239.1,239.4,18263.0,234.174,234.1838,233.5294,233.8224,18263.0
2023-09-12 10:20:00,239.4,239.77,239.22,239.77,28081.0,233.8224,234.1838,233.6466,234.1838,28081.0
2023-09-12 10:30:00,239.73,239.82,239.34,239.4,24441.0,234.1447,234.2327,233.7638,233.8224,24441.0
2023-09-12 10:40:00,239.47,239.78,239.22,239.31,24131.0,233.8908,234.1936,233.6466,233.7345,24131.0
2023-09-12 10:50:00,239.27,239.27,238.62,238.75,49257.0,233.6955,233.6955,233.0606,233.1876,49257.0
2023-09-12 11:00:00,238.8,238.9,238.4,238.61,21444.0,233.2364,233.3341,232.8457,233.0508,21444.0
2023-09-12 11:10:00,238.65,238.88,238.31,238.81,120570.0,233.0899,233.3146,232.7578,233.2462,120570.0
2023-09-12 11:20:00,238.8,238.89,238.39,238.75,59119.0,233.2364,233.3243,232.836,233.1876,59119.0
2023-09-12 11:30:00,238.73,238.86,238.55,238.55,33743.0,233.168,233.295,232.9922,232.9922,33743.0
2023-09-12 11:40:00,238.49,238.64,238.23,238.35,11136.0,232.9336,233.0801,232.6797,232.7969,11136.0
2023-09-12 11:50:00,238.35,238.41,238.2,238.32,12587.0,232.7969,232.8555,232.6504,232.7676,12587.0
2023-09-12 12:00:00,238.32,238.61,238.25,238.49,20970.0,232.7676,233.0508,232.6992,232.9336,20970.0
2023-09-12 12:10:00,238.53,238.67,238.48,238.53,11216.0,232.9727,233.1094,232.9239,232.9727,11216.0
2023-09-12 12:20:00,238.57,238.65,238.34,238.6,59265.0,233.0118,233.0899,232.7871,233.0411,59265.0
2023-09-12 12:30:00,238.6,238.67,237.81,237.81,33855.0,233.0411,233.1094,232.2695,232.2695,33855.0
2023-09-12 12:40:00,237.81,238.14,237.53,237.53,10912.0,232.2695,232.5918,231.996,231.996,10912.0
2023-09-12 12:50:00,237.59,237.59,234.13,235.6,136113.0,232.0546,232.0546,228.6752,230.111,136113.0
2023-09-12 13:00:00,235.53,235.86,228.51,228.61,237018.0,230.0426,230.3649,223.1862,223.2838,237018.0
2023-09-12 13:10:00,228.75,231.24,228.48,230.45,235226.0,223.4206,225.8525,223.1569,225.081,235226.0
2023-09-12 13:20:00,230.46,231.24,229.5,230.67,151194.0,225.0907,225.8525,224.1531,225.2958,151194.0
2023-09-12 13:30:00,230.81,231.28,229.55,229.55,110688.0,225.4326,225.8916,224.2019,224.2019,110688.0
2023-09-12 13:40:00,229.54,229.96,228.74,229.68,145592.0,224.1922,224.6024,223.4108,224.3289,145592.0
2023-09-12 13:50:00,229.66,229.67,228.1,228.47,85190.0,224.3094,224.3191,222.7857,223.1471,85190.0
2023-09-12 14:00:00,228.45,229.08,227.86,227.94,66081.0,223.1275,223.7429,222.5513,222.6294,66081.0
2023-09-12 14:10:00,227.99,228.05,226.39,226.4,109797.0,222.6783,222.7369,221.1155,221.1253,109797.0
2023-09-12 14:20:00,226.45,227.49,225.63,227.21,174691.0,221.1741,222.1899,220.3733,221.9164,174691.0
2023-09-12 14:30:00,227.26,227.26,225.73,226.88,85359.0,221.9653,221.9653,220.4709,221.5941,85359.0
2023-09-12 14:40:00,226.9,228.32,226.85,228.32,52777.0,221.6137,223.0006,221.5648,223.0006,52777.0
2023-09-12 14:50:00,228.41,228.53,227.27,228.33,73810.0,223.0885,223.2057,221.975,223.0103,73810.0
2023-09-12 15:00:00,228.34,228.72,228.0,228.3,95454.0,223.0201,223.3913,222.688,222.981,95454.0
2023-09-12 15:10:00,228.32,228.54,228.0,228.31,109174.0,223.0006,223.2155,222.688,222.9908,109174.0
2023-09-12 15:20:00,228.36,228.51,227.73,227.97,74975.0,223.0396,223.1862,222.4243,222.6587,74975.0
2023-09-12 15:30:00,228.01,228.48,227.78,228.47,767895.0,222.6978,223.1569,222.4732,223.1471,767895.0
2023-09-12 15:40:00,228.51,228.66,226.96,227.27,151302.0,223.1862,223.3327,221.6723,221.975,151302.0
2023-09-12 15:50:00,227.27,228.0,227.25,227.9,323840.0,221.975,222.688,221.9555,222.5904,323840.0
2023-09-13 09:30:00,224.8,225.76,222.47,225.27,365794.0,219.5626,220.5002,217.2869,220.0216,365794.0
2023-09-13 09:40:00,225.31,225.68,223.43,224.72,235278.0,220.0607,220.4221,218.2245,219.4845,235278.0
2023-09-13 09:50:00,224.71,225.24,224.05,224.37,119644.0,219.4747,219.9923,218.8301,219.1426,119644.0
2023-09-13 10:00:00,224.28,224.33,222.27,222.81,131580.0,219.0547,219.1035,217.0915,217.619,131580.0
2023-09-13 10:10:00,222.87,223.77,222.87,223.31,105794.0,217.6776,218.5566,217.6776,218.1073,105794.0
2023-09-13 10:20:00,223.34,224.02,222.98,223.87,102385.0,218.1366,218.8008,217.785,218.6543,102385.0
2023-09-13 10:30:00,223.89,224.15,223.64,224.04,88217.0,218.6738,218.9277,218.4296,218.8203,88217.0
2023-09-13 10:40:00,224.04,225.22,224.01,225.13,164452.0,218.8203,219.9728,218.791,219.8849,164452.0
2023-09-13 10:50:00,225.22,225.22,224.45,224.5,100498.0,219.9728,219.9728,219.2207,219.2696,100498.0
2023-09-13 11:00:00,224.53,225.27,224.53,225.18,101424.0,219.2989,220.0216,219.2989,219.9337,101424.0
2023-09-13 11:10:00,225.16,225.28,224.53,224.61,56876.0,219.9142,220.0314,219.2989,219.377,56876.0
2023-09-13 11:20:00,224.62,226.0,224.39,225.78,88428.0,219.3868,220.7346,219.1621,220.5198,88428.0
2023-09-13 11:30:00,225.85,226.4,225.7,225.9,72501.0,220.5881,221.1253,220.4416,220.637,72501.0
2023-09-13 11:40:00,225.93,225.95,225.26,225.35,50510.0,220.6663,220.6858,220.0119,220.0998,50510.0
2023-09-13 11:50:00,225.33,225.33,224.43,224.99,62997.0,220.0802,220.0802,219.2012,219.7482,62997.0
2023-09-13 12:00:00,224.99,225.06,224.19,224.24,66647.0,219.7482,219.8165,218.9668,219.0156,66647.0
2023-09-13 12:10:00,224.24,224.28,223.08,223.23,57371.0,219.0156,219.0547,217.8827,218.0292,57371.0
2023-09-13 12:20:00,223.18,223.78,222.58,223.74,172782.0,217.9803,218.5664,217.3943,218.5273,172782.0
2023-09-13 12:30:00,223.81,224.03,223.0,223.11,114155.0,218.5957,218.8105,217.8045,217.912,114155.0
2023-09-13 12:40:00,223.04,223.3,222.65,222.7,58087.0,217.8436,218.0975,217.4627,217.5115,58087.0
2023-09-13 12:50:00,222.78,223.07,222.63,222.99,43272.0,217.5896,217.8729,217.4431,217.7948,43272.0
2023-09-13 13:00:00,222.96,223.06,222.48,222.53,54532.0,217.7655,217.8631,217.2966,217.3455,54532.0
2023-09-13 13:10:00,222.6,222.7,221.85,222.24,119496.0,217.4138,217.5115,216.6813,217.0622,119496.0
2023-09-13 13:20:00,222.29,222.62,222.09,222.34,60052.0,217.1111,217.4334,216.9157,217.1599,60052.0
2023-09-13 13:30:00,222.35,222.81,222.32,222.73,56996.0,217.1697,217.619,217.1404,217.5408,56996.0
2023-09-13 13:40:00,222.78,222.89,222.42,222.53,32914.0,217.5896,217.6971,217.238,217.3455,32914.0
2023-09-13 13:50:00,222.53,222.59,222.14,222.15,37458.0,217.3455,217.4041,216.9646,216.9743,37458.0
2023-09-13 14:00:00,222.18,222.22,221.6,221.89,51527.0,217.0036,217.0427,216.4371,216.7204,51527.0
2023-09-13 14:10:00,221.86,222.1,221.61,221.82,67485.0,216.6911,216.9255,216.4469,216.652,67485.0
2023-09-13 14:20:00,221.85,221.87,220.88,221.15,54157.0,216.6813,216.7009,215.7339,215.9976,54157.0
2023-09-13 14:30:00,221.18,221.36,220.96,221.1,50614.0,216.0269,216.2027,215.8121,215.9488,50614.0
2023-09-13 14:40:00,221.15,221.54,220.99,221.19,59401.0,215.9976,216.3785,215.8414,216.0367,59401.0
2023-09-13 14:50:00,221.18,221.19,220.01,220.02,108507.0,216.0269,216.0367,214.8842,214.894,108507.0
2023-09-13 15:00:00,220.02,220.38,219.87,220.11,76591.0,214.894,215.2456,214.7474,214.9819,76591.0
2023-09-13 15:10:00,220.14,220.87,220.02,220.72,70519.0,215.0112,215.7241,214.894,215.5776,70519.0
2023-09-13 15:20:00,220.67,220.73,220.26,220.32,78572.0,215.5288,215.5874,215.1284,215.187,78572.0
2023-09-13 15:30:00,220.31,221.01,220.31,220.95,100913.0,215.1772,215.8609,215.1772,215.8023,100913.0
2023-09-13 15:40:00,220.95,221.77,220.91,221.28,133117.0,215.8023,216.6032,215.7632,216.1246,133117.0
2023-09-13 15:50:00,221.31,221.72,221.26,221.38,351062.0,216.1539,216.5543,216.1051,216.2223,351062.0
2023-09-14 09:30:00,223.4,224.07,222.0,223.16,46798.0,218.1952,218.8496,216.8278,217.9608,46798.0
2023-09-14 09:40:00,223.02,224.44,222.4,223.3,64272.0,217.8241,219.211,217.2185,218.0975,64272.0
2023-09-14 09:50:00,223.35,223.65,222.67,223.42,16834.0,218.1464,218.4394,217.4822,218.2147,16834.0
2023-09-14 10:00:00,223.33,223.55,222.37,222.51,20903.0,218.1268,218.3417,217.1892,217.3259,20903.0
2023-09-14 10:10:00,222.56,222.79,222.25,222.49,30112.0,217.3748,217.5994,217.072,217.3064,30112.0
2023-09-14 10:20:00,222.49,223.06,222.22,222.81,70341.0,217.3064,217.8631,217.0427,217.619,70341.0
2023-09-14 10:30:00,222.85,223.4,222.63,222.96,21942.0,217.658,218.1952,217.4431,217.7655,21942.0
2023-09-14 10:40:00,222.96,223.57,222.78,223.56,56734.0,217.7655,218.3612,217.5896,218.3515,56734.0
2023-09-14 10:50:00,223.6,223.82,223.17,223.23,26082.0,218.3905,218.6054,217.9706,218.0292,26082.0
2023-09-14 11:00:00,223.17,223.29,222.19,222.4,25528.0,217.9706,218.0878,217.0134,217.2185,25528.0
2023-09-14 11:10:00,222.44,222.44,221.5,221.9,84247.0,217.2576,217.2576,216.3395,216.7302,84247.0
2023-09-14 11:20:00,221.91,222.23,221.58,221.81,30251.0,216.7399,217.0525,216.4176,216.6422,30251.0
2023-09-14 11:30:00,221.72,221.9,221.43,221.72,31493.0,216.5543,216.7302,216.2711,216.5543,31493.0
2023-09-14 11:40:00,221.57,221.81,221.47,221.5,15694.0,216.4078,216.6422,216.3102,216.3395,15694.0
2023-09-14 11:50:00,221.51,221.56,221.12,221.47,26541.0,216.3492,216.3981,215.9683,216.3102,26541.0
2023-09-14 12:00:00,221.46,221.71,221.33,221.48,18085.0,216.3004,216.5446,216.1734,216.3199,18085.0
2023-09-14 12:10:00,221.49,221.92,221.43,221.65,18828.0,216.3297,216.7497,216.2711,216.486,18828.0
2023-09-14 12:20:00,221.63,221.9,221.41,221.66,17832.0,216.4664,216.7302,216.2516,216.4957,17832.0
2023-09-14 12:30:00,221.75,221.87,221.64,221.87,8610.0,216.5836,216.7009,216.4762,216.7009,8610.0
2023-09-14 12:40:00,221.85,221.93,221.48,221.77,12665.0,216.6813,216.7595,216.3199,216.6032,12665.0
2023-09-14 12:50:00,221.73,221.79,221.45,221.53,16778.0,216.5641,216.6227,216.2906,216.3688,16778.0
2023-09-14 13:00:00,221.45,221.88,221.41,221.8,9376.0,216.2906,216.7106,216.2516,216.6325,9376.0
2023-09-14 13:10:00,221.8,222.08,221.7,221.99,24814.0,216.6325,216.906,216.5348,216.8181,24814.0
2023-09-14 13:20:00,221.95,222.06,221.64,221.73,22198.0,216.779,216.8864,216.4762,216.5641,22198.0
2023-09-14 13:30:00,221.77,222.12,221.67,222.11,20833.0,216.6032,216.945,216.5055,216.9353,20833.0
2023-09-14 13:40:00,222.11,222.49,222.01,222.02,19920.0,216.9353,217.3064,216.8376,216.8474,19920.0
2023-09-14 13:50:00,221.98,222.23,221.97,222.07,25607.0,216.8083,217.0525,216.7985,216.8962,25607.0
2023-09-14 14:00:00,222.06,222.46,221.95,222.46,29249.0,216.8864,217.2771,216.779,217.2771,29249.0
2023-09-14 14:10:00,222.46,222.48,221.95,221.96,26893.0,217.2771,217.2966,216.779,216.7888,26893.0
2023-09-14 14:20:00,221.96,222.14,221.93,222.09,10102.0,216.7888,216.9646,216.7595,216.9157,10102.0
2023-09-14 14:30:00,221.99,222.4,221.99,222.29,11202.0,216.8181,217.2185,216.8181,217.1111,11202.0
2023-09-14 14:40:00,222.24,222.44,222.24,222.43,13691.0,217.0622,217.2576,217.0622,217.2478,13691.0
2023-09-14 14:50:00,222.45,222.5,222.03,222.11,27113.0,217.2673,217.3162,216.8571,216.9353,27113.0
2023-09-14 15:00:00,222.06,222.23,222.05,222.05,24762.0,216.8864,217.0525,216.8767,216.8767,24762.0
2023-09-14 15:10:00,222.05,222.35,221.96,222.31,31936.0,216.8767,217.1697,216.7888,217.1306,31936.0
2023-09-14 15:20:00,222.33,222.33,221.88,221.93,29412.0,217.1501,217.1501,216.7106,216.7595,29412.0
2023-09-14 15:30:00,221.91,222.01,221.78,221.78,35359.0,216.7399,216.8376,216.6129,216.6129,35359.0
2023-09-14 15:40:00,221.76,221.92,221.62,221.79,69279.0,216.5934,216.7497,216.4567,216.6227,69279.0
2023-09-14 15:50:00,221.72,222.22,221.72,222.17,182756.0,216.5543,217.0427,216.5543,216.9939,182756.0
2023-09-15 09:30:00,219.69,220.0,214.81,216.68,455351.0,214.5716,214.8744,209.8053,211.6318,455351.0
2023-09-15 09:40:00,216.57,218.22,216.14,217.82,102987.0,211.5243,213.1359,211.1043,212.7452,102987.0
2023-09-15 09:50:00,217.74,218.82,217.58,218.72,96260.0,212.6671,213.7219,212.5108,213.6242,96260.0
2023-09-15 10:00:00,218.83,219.07,217.43,217.43,64893.0,213.7317,213.9661,212.3643,212.3643,64893.0
2023-09-15 10:10:00,217.43,217.9,217.16,217.24,48393.0,212.3643,212.8233,212.1006,212.1787,48393.0
2023-09-15 10:20:00,217.23,217.97,217.16,217.48,135139.0,212.169,212.8917,212.1006,212.4131,135139.0
2023-09-15 10:30:00,217.43,217.58,217.14,217.46,62590.0,212.3643,212.5108,212.0811,212.3936,62590.0
2023-09-15 10:40:00,217.54,217.77,217.23,217.38,75564.0,212.4717,212.6964,212.169,212.3155,75564.0
2023-09-15 10:50:00,217.38,217.42,216.48,216.53,48904.0,212.3155,212.3545,211.4364,211.4853,48904.0
2023-09-15 11:00:00,216.55,217.0,216.54,216.81,88538.0,211.5048,211.9443,211.495,211.7587,88538.0
2023-09-15 11:10:00,216.81,217.39,216.81,217.18,217077.0,211.7587,212.3252,211.7587,212.1201,217077.0
2023-09-15 11:20:00,217.06,218.16,216.99,218.16,29117.0,212.0029,213.0773,211.9345,213.0773,29117.0
2023-09-15 11:30:00,218.1,218.68,218.01,218.28,102600.0,213.0187,213.5852,212.9308,213.1945,102600.0
2023-09-15 11:40:00,218.35,218.35,217.43,217.43,103689.0,213.2629,213.2629,212.3643,212.3643,103689.0
2023-09-15 11:50:00,217.53,217.55,216.91,216.92,46041.0,212.462,212.4815,211.8564,211.8662,46041.0
2023-09-15 12:00:00,216.85,217.32,216.75,217.27,23680.0,211.7978,212.2569,211.7001,212.208,23680.0
2023-09-15 12:10:00,217.28,217.34,216.72,216.99,36808.0,212.2178,212.2764,211.6708,211.9345,36808.0
2023-09-15 12:20:00,216.99,217.36,216.99,217.28,53433.0,211.9345,212.2959,211.9345,212.2178,53433.0
2023-09-15 12:30:00,217.28,217.58,217.28,217.49,24347.0,212.2178,212.5108,212.2178,212.4229,24347.0
2023-09-15 12:40:00,217.49,217.69,217.36,217.69,39140.0,212.4229,212.6182,212.2959,212.6182,39140.0
2023-09-15 12:50:00,217.65,217.97,217.5,217.81,17473.0,212.5792,212.8917,212.4327,212.7354,17473.0
2023-09-15 13:00:00,217.8,217.81,217.21,217.23,14380.0,212.7257,212.7354,212.1494,212.169,14380.0
2023-09-15 13:10:00,217.26,217.31,217.04,217.06,9625.0,212.1983,212.2471,211.9834,212.0029,9625.0
2023-09-15 13:20:00,217.03,217.11,216.8,216.91,25472.0,211.9736,212.0517,211.749,211.8564,25472.0
2023-09-15 13:30:00,216.82,217.39,216.62,217.29,38349.0,211.7685,212.3252,211.5732,212.2276,38349.0
2023-09-15 13:40:00,217.31,217.4,216.68,217.19,79420.0,212.2471,212.335,211.6318,212.1299,79420.0
2023-09-15 13:50:00,217.16,217.21,216.75,216.76,25307.0,212.1006,212.1494,211.7001,211.7099,25307.0
2023-09-15 14:00:00,216.77,216.81,216.32,216.33,47811.0,211.7197,211.7587,211.2802,211.2899,47811.0
2023-09-15 14:10:00,216.31,216.55,216.11,216.55,44102.0,211.2704,211.5048,211.075,211.5048,44102.0
2023-09-15 14:20:00,216.55,216.65,216.16,216.18,19491.0,211.5048,211.6025,211.1239,211.1434,19491.0
2023-09-15 14:30:00,216.22,216.6,216.12,216.56,36612.0,211.1825,211.5536,211.0848,211.5146,36612.0
2023-09-15 14:40:00,216.58,216.75,216.44,216.72,20684.0,211.5341,211.7001,211.3974,211.6708,20684.0
2023-09-15 14:50:00,216.74,217.12,216.62,217.08,28292.0,211.6904,212.0615,211.5732,212.0224,28292.0
2023-09-15 15:00:00,217.08,217.22,216.89,217.01,21708.0,212.0224,212.1592,211.8369,211.9541,21708.0
2023-09-15 15:10:00,217.1,217.34,217.1,217.16,26447.0,212.042,212.2764,212.042,212.1006,26447.0
2023-09-15 15:20:00,217.19,217.31,217.0,217.23,41368.0,212.1299,212.2471,211.9443,212.169,41368.0
2023-09-15 15:30:00,217.25,217.3,216.37,216.44,79836.0,212.1885,212.2373,211.329,211.3974,79836.0
2023-09-15 15:40:00,216.43,216.74,216.11,216.74,68930.0,211.3876,211.6904,211.075,211.6904,68930.0
2023-09-15 15:50:00,216.8,217.7,216.77,217.63,238538.0,211.749,212.628,211.7197,212.5596,238538.0
2023-09-18 09:30:00,217.27,218.13,216.41,218.0,55060.0,212.208,213.048,211.3681,212.921,55060.0
2023-09-18 09:40:00,218.19,218.69,217.2,218.64,31115.0,213.1066,213.5949,212.1397,213.5461,31115.0
2023-09-18 09:50:00,218.48,219.57,218.07,218.21,40904.0,213.3898,214.4544,212.9894,213.1261,40904.0
2023-09-18 10:00:00,218.08,218.86,217.98,218.28,17455.0,212.9992,213.761,212.9015,213.1945,17455.0
2023-09-18 10:10:00,218.38,218.76,218.21,218.34,16338.0,213.2922,213.6633,213.1261,213.2531,16338.0
2023-09-18 10:20:00,218.27,218.7,217.76,218.5,32260.0,213.1847,213.6047,212.6866,213.4094,32260.0
2023-09-18 10:30:00,218.52,219.13,218.5,218.83,29073.0,213.4289,214.0247,213.4094,213.7317,29073.0
2023-09-18 10:40:00,218.98,220.9,218.8,220.51,53982.0,213.8782,215.7535,213.7024,215.3725,53982.0
2023-09-18 10:50:00,220.5,220.63,220.19,220.47,43708.0,215.3628,215.4897,215.06,215.3335,43708.0
2023-09-18 11:00:00,220.39,220.44,219.9,220.23,41709.0,215.2553,215.3042,214.7767,215.0991,41709.0
2023-09-18 11:10:00,220.21,220.52,219.94,220.52,23841.0,215.0795,215.3823,214.8158,215.3823,23841.0
2023-09-18 11:20:00,220.44,220.57,220.11,220.54,36840.0,215.3042,215.4311,214.9819,215.4018,36840.0
2023-09-18 11:30:00,220.47,221.05,220.27,220.3,49362.0,215.3335,215.9,215.1381,215.1674,49362.0
2023-09-18 11:40:00,220.35,221.23,220.3,221.18,15099.0,215.2163,216.0758,215.1674,216.0269,15099.0
2023-09-18 11:50:00,221.37,221.63,221.21,221.46,19877.0,216.2125,216.4664,216.0562,216.3004,19877.0
2023-09-18 12:00:00,221.5,221.58,220.65,220.89,19324.0,216.3395,216.4176,215.5093,215.7437,19324.0
2023-09-18 12:10:00,220.89,221.14,220.66,220.75,40569.0,215.7437,215.9879,215.519,215.6069,40569.0
2023-09-18 12:20:00,220.8,220.81,220.24,220.48,17451.0,215.6558,215.6655,215.1088,215.3432,17451.0
2023-09-18 12:30:00,220.55,220.82,220.36,220.75,13700.0,215.4116,215.6753,215.226,215.6069,13700.0
2023-09-18 12:40:00,220.71,220.86,220.51,220.62,8883.0,215.5679,215.7144,215.3725,215.48,8883.0
2023-09-18 12:50:00,220.58,221.05,220.54,220.96,9994.0,215.4409,215.9,215.4018,215.8121,9994.0
2023-09-18 13:00:00,220.82,221.18,220.79,221.06,7556.0,215.6753,216.0269,215.646,215.9097,7556.0
2023-09-18 13:10:00,220.99,221.23,220.89,221.02,10599.0,215.8414,216.0758,215.7437,215.8707,10599.0
2023-09-18 13:20:00,221.12,221.41,220.99,221.1,7716.0,215.9683,216.2516,215.8414,215.9488,7716.0
2023-09-18 13:30:00,221.13,221.49,221.11,221.24,10083.0,215.9781,216.3297,215.9586,216.0855,10083.0
2023-09-18 13:40:00,221.24,221.42,221.12,221.17,8038.0,216.0855,216.2613,215.9683,216.0172,8038.0
2023-09-18 13:50:00,221.11,221.11,220.6,220.83,26889.0,215.9586,215.9586,215.4604,215.6851,26889.0
2023-09-18 14:00:00,220.83,221.22,220.79,221.22,11703.0,215.6851,216.066,215.646,216.066,11703.0
2023-09-18 14:10:00,221.22,221.32,221.0,221.29,10389.0,216.066,216.1637,215.8511,216.1344,10389.0
2023-09-18 14:20:00,221.25,221.25,220.89,220.92,20445.0,216.0953,216.0953,215.7437,215.773,20445.0
2023-09-18 14:30:00,220.93,221.09,220.79,220.84,19277.0,215.7828,215.939,215.646,215.6948,19277.0
2023-09-18 14:40:00,220.88,220.88,220.49,220.59,23047.0,215.7339,215.7339,215.353,215.4507,23047.0
2023-09-18 14:50:00,220.54,220.72,220.38,220.63,26261.0,215.4018,215.5776,215.2456,215.4897,26261.0
2023-09-18 15:00:00,220.6,220.66,220.26,220.26,31232.0,215.4604,215.519,215.1284,215.1284,31232.0
2023-09-18 15:10:00,220.3,220.45,220.24,220.3,12736.0,215.1674,215.3139,215.1088,215.1674,12736.0
2023-09-18 15:20:00,220.3,220.38,220.09,220.38,27441.0,215.1674,215.2456,214.9623,215.2456,27441.0
2023-09-18 15:30:00,220.35,220.35,219.96,219.96,38042.0,215.2163,215.2163,214.8354,214.8354,38042.0
2023-09-18 15:40:00,219.97,220.01,219.64,219.73,56316.0,214.8451,214.8842,214.5228,214.6107,56316.0
2023-09-18 15:50:00,219.63,219.84,219.11,219.16,236929.0,214.513,214.7181,214.0052,214.054,236929.0
2023-09-19 09:30:00,218.25,218.9,217.67,218.72,45334.0,213.1652,213.8,212.5987,213.6242,45334.0
2023-09-19 09:40:00,218.83,218.97,218.33,218.67,14951.0,213.7317,213.8684,213.2433,213.5754,14951.0
2023-09-19 09:50:00,218.68,218.83,218.31,218.39,17789.0,213.5852,213.7317,213.2238,213.3019,17789.0
2023-09-19 10:00:00,218.46,218.61,218.26,218.43,20892.0,213.3703,213.5168,213.175,213.341,20892.0
2023-09-19 10:10:00,218.44,218.55,217.95,218.15,17501.0,213.3508,213.4582,212.8722,213.0675,17501.0
2023-09-19 10:20:00,218.28,218.47,217.72,217.92,29241.0,213.1945,213.3801,212.6475,212.8429,29241.0
2023-09-19 10:30:00,217.88,218.01,217.03,217.09,30622.0,212.8038,212.9308,211.9736,212.0322,30622.0
2023-09-19 10:40:00,217.01,217.07,216.41,216.47,17704.0,211.9541,212.0127,211.3681,211.4267,17704.0
2023-09-19 10:50:00,216.45,216.46,215.72,216.25,68714.0,211.4071,211.4169,210.6941,211.2118,68714.0
2023-09-19 11:00:00,216.25,216.88,216.2,216.62,17024.0,211.2118,211.8271,211.163,211.5732,17024.0
2023-09-19 11:10:00,216.62,216.88,216.46,216.61,15631.0,211.5732,211.8271,211.4169,211.5634,15631.0
2023-09-19 11:20:00,216.65,216.85,216.62,216.81,12098.0,211.6025,211.7978,211.5732,211.7587,12098.0
2023-09-19 11:30:00,216.75,216.75,216.29,216.29,20761.0,211.7001,211.7001,211.2509,211.2509,20761.0
2023-09-19 11:40:00,216.25,216.32,215.9,216.12,15893.0,211.2118,211.2802,210.8699,211.0848,15893.0
2023-09-19 11:50:00,216.2,216.2,215.97,216.01,30836.0,211.163,211.163,210.9383,210.9774,30836.0
2023-09-19 12:00:00,215.98,215.98,215.22,215.29,24923.0,210.9481,210.9481,210.2058,210.2742,24923.0
2023-09-19 12:10:00,215.33,215.6,215.24,215.42,16793.0,210.3132,210.5769,210.2253,210.4011,16793.0
2023-09-19 12:20:00,215.43,215.43,214.95,214.97,34254.0,210.4109,210.4109,209.9421,209.9616,34254.0
2023-09-19 12:30:00,214.89,214.89,213.81,213.86,43910.0,209.8835,209.8835,208.8286,208.8775,43910.0
2023-09-19 12:40:00,213.9,214.17,213.69,213.89,32281.0,208.9165,209.1802,208.7114,208.9068,32281.0
2023-09-19 12:50:00,213.89,213.89,213.2,213.23,63415.0,208.9068,208.9068,208.2328,208.2621,63415.0
2023-09-19 13:00:00,213.21,213.3,212.93,213.02,62409.0,208.2426,208.3305,207.9691,208.057,62409.0
2023-09-19 13:10:00,213.05,213.25,212.59,213.0,53392.0,208.0863,208.2817,207.6371,208.0375,53392.0
2023-09-19 13:20:00,212.97,212.97,212.31,212.62,36161.0,208.0082,208.0082,207.3636,207.6664,36161.0
2023-09-19 13:30:00,212.62,213.37,212.57,213.11,42287.0,207.6664,208.3989,207.6175,208.1449,42287.0
2023-09-19 13:40:00,213.21,213.65,213.08,213.43,67880.0,208.2426,208.6724,208.1156,208.4575,67880.0
2023-09-19 13:50:00,213.46,213.47,212.56,212.67,33813.0,208.4868,208.4966,207.6078,207.7152,33813.0
2023-09-19 14:00:00,212.66,213.69,212.62,213.44,37504.0,207.7054,208.7114,207.6664,208.4673,37504.0
2023-09-19 14:10:00,213.47,213.69,213.34,213.64,18870.0,208.4966,208.7114,208.3696,208.6626,18870.0
2023-09-19 14:20:00,213.69,213.69,213.3,213.39,49383.0,208.7114,208.7114,208.3305,208.4184,49383.0
2023-09-19 14:30:00,213.43,214.37,213.41,214.07,39357.0,208.4575,209.3756,208.438,209.0826,39357.0
2023-09-19 14:40:00,214.06,214.42,213.95,214.42,48115.0,209.0728,209.4244,208.9654,209.4244,48115.0
2023-09-19 14:50:00,214.43,214.63,214.3,214.44,21340.0,209.4342,209.6295,209.3072,209.444,21340.0
2023-09-19 15:00:00,214.36,214.76,214.28,214.76,10801.0,209.3658,209.7565,209.2877,209.7565,10801.0
2023-09-19 15:10:00,214.62,215.04,214.62,214.99,13992.0,209.6198,210.03,209.6198,209.9811,13992.0
2023-09-19 15:20:00,214.97,215.55,214.95,215.55,22033.0,209.9616,210.5281,209.9421,210.5281,22033.0
2023-09-19 15:30:00,215.55,215.57,215.18,215.49,34706.0,210.5281,210.5476,210.1667,210.4695,34706.0
2023-09-19 15:40:00,215.53,216.38,215.47,216.38,49466.0,210.5086,211.3388,210.45,211.3388,49466.0
2023-09-19 15:50:00,216.4,216.41,215.89,216.16,168678.0,211.3583,211.3681,210.8602,211.1239,168678.0
2023-09-20 09:30:00,217.44,218.4,217.01,217.55,39312.0,212.3741,213.3117,211.9541,212.4815,39312.0
2023-09-20 09:40:00,217.7,218.87,217.69,218.62,12833.0,212.628,213.7707,212.6182,213.5266,12833.0
2023-09-20 09:50:00,218.65,219.48,218.5,219.3,16844.0,213.5559,214.3665,213.4094,214.1907,16844.0
2023-09-20 10:00:00,219.38,220.22,219.18,219.42,37977.0,214.2689,215.0893,214.0735,214.3079,37977.0
2023-09-20 10:10:00,219.36,219.61,218.63,218.83,15597.0,214.2493,214.4935,213.5363,213.7317,15597.0
2023-09-20 10:20:00,218.78,218.85,218.51,218.69,13191.0,213.6828,213.7512,213.4191,213.5949,13191.0
2023-09-20 10:30:00,218.66,218.66,218.24,218.34,6516.0,213.5656,213.5656,213.1554,213.2531,6516.0
2023-09-20 10:40:00,218.28,218.42,217.99,218.01,8557.0,213.1945,213.3312,212.9112,212.9308,8557.0
2023-09-20 10:50:00,218.0,218.2,217.41,217.49,19549.0,212.921,213.1164,212.3448,212.4229,19549.0
2023-09-20 11:00:00,217.58,217.61,217.17,217.37,8960.0,212.5108,212.5401,212.1104,212.3057,8960.0
2023-09-20 11:10:00,217.41,217.53,217.17,217.2,11290.0,212.3448,212.462,212.1104,212.1397,11290.0
2023-09-20 11:20:00,217.16,217.5,217.04,217.39,15454.0,212.1006,212.4327,211.9834,212.3252,15454.0
2023-09-20 11:30:00,217.45,217.9,217.37,217.48,14245.0,212.3838,212.8233,212.3057,212.4131,14245.0
2023-09-20 11:40:00,217.49,217.51,217.18,217.18,5833.0,212.4229,212.4424,212.1201,212.1201,5833.0
2023-09-20 11:50:00,217.17,217.26,216.94,217.02,8026.0,212.1104,212.1983,211.8857,211.9638,8026.0
2023-09-20 12:00:00,217.0,217.14,216.82,216.95,13986.0,211.9443,212.0811,211.7685,211.8955,13986.0
2023-09-20 12:10:00,216.94,217.27,216.93,217.27,2618.0,211.8857,212.208,211.8759,212.208,2618.0
2023-09-20 12:20:00,217.31,217.43,216.86,216.92,10025.0,212.2471,212.3643,211.8076,211.8662,10025.0
2023-09-20 12:30:00,216.98,217.1,216.88,216.92,9665.0,211.9248,212.042,211.8271,211.8662,9665.0
2023-09-20 12:40:00,216.88,216.91,216.71,216.71,9322.0,211.8271,211.8564,211.6611,211.6611,9322.0
2023-09-20 12:50:00,216.77,216.92,216.64,216.71,20103.0,211.7197,211.8662,211.5927,211.6611,20103.0
2023-09-20 13:00:00,216.7,216.7,216.33,216.33,9444.0,211.6513,211.6513,211.2899,211.2899,9444.0
2023-09-20 13:10:00,216.25,216.34,216.0,216.09,10310.0,211.2118,211.2997,210.9676,211.0555,10310.0
2023-09-20 13:20:00,216.09,216.14,215.93,215.98,19321.0,211.0555,211.1043,210.8992,210.9481,19321.0
2023-09-20 13:30:00,215.96,216.14,215.79,215.79,21480.0,210.9285,211.1043,210.7625,210.7625,21480.0
2023-09-20 13:40:00,215.79,215.79,215.58,215.66,6868.0,210.7625,210.7625,210.5574,210.6355,6868.0
2023-09-20 13:50:00,215.73,216.49,215.73,216.49,9581.0,210.7039,211.4462,210.7039,211.4462,9581.0
2023-09-20 14:00:00,216.42,216.42,215.33,215.54,19207.0,211.3778,211.3778,210.3132,210.5183,19207.0
2023-09-20 14:10:00,215.46,215.91,215.37,215.85,12848.0,210.4402,210.8797,210.3523,210.8211,12848.0
2023-09-20 14:20:00,215.98,216.42,215.88,216.25,7971.0,210.9481,211.3778,210.8504,211.2118,7971.0
2023-09-20 14:30:00,216.27,216.7,215.98,216.5,15487.0,211.2313,211.6513,210.9481,211.456,15487.0
2023-09-20 14:40:00,216.42,216.52,215.86,215.88,9222.0,211.3778,211.4755,210.8309,210.8504,9222.0
2023-09-20 14:50:00,215.79,215.93,215.43,215.53,15430.0,210.7625,210.8992,210.4109,210.5086,15430.0
2023-09-20 15:00:00,215.35,215.58,215.16,215.27,13156.0,210.3328,210.5574,210.1472,210.2546,13156.0
2023-09-20 15:10:00,215.32,215.48,214.85,214.89,14858.0,210.3035,210.4597,209.8444,209.8835,14858.0
2023-09-20 15:20:00,214.91,215.57,214.87,215.48,11793.0,209.903,210.5476,209.8639,210.4597,11793.0
2023-09-20 15:30:00,215.43,215.43,214.64,214.82,20415.0,210.4109,210.4109,209.6393,209.8151,20415.0
2023-09-20 15:40:00,214.87,214.93,214.34,214.72,30172.0,209.8639,209.9225,209.3463,209.7174,30172.0
2023-09-20 15:50:00,214.61,215.01,214.41,214.65,81826.0,209.61,210.0007,209.4147,209.6491,81826.0
2023-09-21 09:30:00,214.0,214.0,211.24,211.24,40576.0,209.0142,209.0142,206.3185,206.3185,40576.0
2023-09-21 09:40:00,211.14,212.45,210.7,212.3,26294.0,206.2208,207.5003,205.7911,207.3538,26294.0
2023-09-21 09:50:00,212.05,212.3,210.59,210.62,23864.0,207.1096,207.3538,205.6837,205.713,23864.0
2023-09-21 10:00:00,210.51,211.57,210.42,211.57,62247.0,205.6055,206.6408,205.5176,206.6408,62247.0
2023-09-21 10:10:00,211.5,211.5,210.73,210.86,27472.0,206.5725,206.5725,205.8204,205.9474,27472.0
2023-09-21 10:20:00,210.85,211.33,210.62,210.66,25114.0,205.9376,206.4064,205.713,205.752,25114.0
2023-09-21 10:30:00,210.54,211.63,210.47,211.63,26452.0,205.6348,206.6994,205.5664,206.6994,26452.0
2023-09-21 10:40:00,211.55,211.95,211.39,211.73,42249.0,206.6213,207.012,206.465,206.7971,42249.0
2023-09-21 10:50:00,211.62,211.67,210.74,210.8,19709.0,206.6897,206.7385,205.8302,205.8888,19709.0
2023-09-21 11:00:00,210.91,211.27,210.61,210.61,12024.0,205.9962,206.3478,205.7032,205.7032,12024.0
2023-09-21 11:10:00,210.61,210.62,210.27,210.42,22971.0,205.7032,205.713,205.3711,205.5176,22971.0
2023-09-21 11:20:00,210.5,210.78,210.13,210.23,19486.0,205.5958,205.8692,205.2344,205.332,19486.0
2023-09-21 11:30:00,210.31,210.95,210.27,210.77,29333.0,205.4102,206.0353,205.3711,205.8595,29333.0
2023-09-21 11:40:00,210.93,211.11,210.38,211.03,26295.0,206.0157,206.1915,205.4785,206.1134,26295.0
2023-09-21 11:50:00,211.02,211.1,210.76,210.95,20692.0,206.1036,206.1818,205.8497,206.0353,20692.0
2023-09-21 12:00:00,210.97,211.21,210.9,211.13,11948.0,206.0548,206.2892,205.9864,206.2111,11948.0
2023-09-21 12:10:00,211.11,211.15,210.71,211.09,19699.0,206.1915,206.2306,205.8009,206.172,19699.0
2023-09-21 12:20:00,210.98,211.36,210.87,211.2,10968.0,206.0646,206.4357,205.9571,206.2794,10968.0
2023-09-21 12:30:00,211.15,211.24,210.84,210.94,14276.0,206.2306,206.3185,205.9278,206.0255,14276.0
2023-09-21 12:40:00,210.87,211.16,210.83,211.09,14302.0,205.9571,206.2404,205.9181,206.172,14302.0
2023-09-21 12:50:00,211.06,211.26,210.82,211.03,16036.0,206.1427,206.338,205.9083,206.1134,16036.0
2023-09-21 13:00:00,210.97,211.21,210.75,211.03,44404.0,206.0548,206.2892,205.8399,206.1134,44404.0
2023-09-21 13:10:00,211.08,211.81,211.03,211.45,30105.0,206.1622,206.8752,206.1134,206.5236,30105.0
2023-09-21 13:20:00,211.45,211.75,211.38,211.53,15516.0,206.5236,206.8166,206.4552,206.6018,15516.0
2023-09-21 13:30:00,211.58,211.76,211.46,211.62,40529.0,206.6506,206.8264,206.5334,206.6897,40529.0
2023-09-21 13:40:00,211.6,211.84,211.44,211.72,12486.0,206.6701,206.9045,206.5139,206.7873,12486.0
2023-09-21 13:50:00,211.81,212.16,211.77,211.94,13248.0,206.8752,207.2171,206.8362,207.0022,13248.0
2023-09-21 14:00:00,211.96,212.03,211.66,211.84,16035.0,207.0217,207.0901,206.7287,206.9045,16035.0
2023-09-21 14:10:00,211.91,212.1,211.78,211.82,12707.0,206.9729,207.1585,206.8459,206.885,12707.0
2023-09-21 14:20:00,211.86,211.91,211.5,211.64,10033.0,206.9241,206.9729,206.5725,206.7092,10033.0
2023-09-21 14:30:00,211.61,211.71,211.4,211.63,12327.0,206.6799,206.7776,206.4748,206.6994,12327.0
2023-09-21 14:40:00,211.63,211.85,211.63,211.66,17142.0,206.6994,206.9143,206.6994,206.7287,17142.0
2023-09-21 14:50:00,211.59,211.64,210.93,210.95,21009.0,206.6604,206.7092,206.0157,206.0353,21009.0
2023-09-21 15:00:00,211.03,211.3,210.85,211.21,19445.0,206.1134,206.3771,205.9376,206.2892,19445.0
2023-09-21 15:10:00,211.21,211.31,210.91,211.03,32727.0,206.2892,206.3869,205.9962,206.1134,32727.0
2023-09-21 15:20:00,211.0,211.27,210.92,211.04,31979.0,206.0841,206.3478,206.006,206.1232,31979.0
2023-09-21 15:30:00,211.07,211.1,210.85,210.99,51116.0,206.1525,206.1818,205.9376,206.0743,51116.0
2023-09-21 15:40:00,210.99,211.22,210.84,211.02,55651.0,206.0743,206.299,205.9278,206.1036,55651.0
2023-09-21 15:50:00,210.86,210.99,210.53,210.65,120630.0,205.9474,206.0743,205.6251,205.7423,120630.0
2023-09-22 09:30:00,209.77,211.2,209.01,210.73,54124.0,204.8828,206.2794,204.1405,205.8204,54124.0
2023-09-22 09:40:00,210.69,211.36,210.31,211.36,56147.0,205.7813,206.4357,205.4102,206.4357,56147.0
2023-09-22 09:50:00,211.36,211.52,210.82,211.15,27343.0,206.4357,206.592,205.9083,206.2306,27343.0
2023-09-22 10:00:00,211.18,211.66,210.72,211.66,12020.0,206.2599,206.7287,205.8106,206.7287,12020.0
2023-09-22 10:10:00,211.5,211.55,210.88,211.25,25632.0,206.5725,206.6213,205.9669,206.3283,25632.0
2023-09-22 10:20:00,211.18,211.5,211.0,211.3,21370.0,206.2599,206.5725,206.0841,206.3771,21370.0
2023-09-22 10:30:00,211.25,211.95,211.25,211.59,22930.0,206.3283,207.012,206.3283,206.6604,22930.0
2023-09-22 10:40:00,211.65,212.11,211.42,212.03,31264.0,206.719,207.1682,206.4943,207.0901,31264.0
2023-09-22 10:50:00,212.03,212.84,211.88,212.59,84962.0,207.0901,207.8812,206.9436,207.6371,84962.0
2023-09-22 11:00:00,212.6,213.25,212.26,212.77,64171.0,207.6468,208.2817,207.3147,207.8129,64171.0
2023-09-22 11:10:00,212.77,213.17,212.57,213.11,8315.0,207.8129,208.2035,207.6175,208.1449,8315.0
2023-09-22 11:20:00,212.99,213.49,212.83,213.22,153206.0,208.0277,208.5161,207.8715,208.2524,153206.0
2023-09-22 11:30:00,213.28,213.43,212.62,212.85,51222.0,208.311,208.4575,207.6664,207.891,51222.0
2023-09-22 11:40:00,212.86,212.98,212.42,212.84,17039.0,207.9008,208.018,207.471,207.8812,17039.0
2023-09-22 11:50:00,212.84,212.85,212.56,212.6,9718.0,207.8812,207.891,207.6078,207.6468,9718.0
2023-09-22 12:00:00,212.46,212.5,212.12,212.3,12364.0,207.5101,207.5492,207.178,207.3538,12364.0
2023-09-22 12:10:00,212.25,212.65,212.2,212.63,10032.0,207.305,207.6957,207.2561,207.6761,10032.0
2023-09-22 12:20:00,212.65,213.08,212.55,212.86,38471.0,207.6957,208.1156,207.598,207.9008,38471.0
2023-09-22 12:30:00,212.86,212.92,212.55,212.86,9824.0,207.9008,207.9594,207.598,207.9008,9824.0
2023-09-22 12:40:00,212.98,213.12,212.91,213.01,22359.0,208.018,208.1547,207.9496,208.0473,22359.0
2023-09-22 12:50:00,213.01,213.65,213.01,213.34,15987.0,208.0473,208.6724,208.0473,208.3696,15987.0
2023-09-22 13:00:00,213.31,213.7,213.23,213.53,15450.0,208.3403,208.7212,208.2621,208.5552,15450.0
2023-09-22 13:10:00,213.56,213.94,213.44,213.44,12447.0,208.5845,208.9556,208.4673,208.4673,12447.0
2023-09-22 13:20:00,213.49,213.55,213.2,213.34,6699.0,208.5161,208.5747,208.2328,208.3696,6699.0
2023-09-22 13:30:00,213.38,213.56,213.14,213.31,19871.0,208.4087,208.5845,208.1742,208.3403,19871.0
2023-09-22 13:40:00,213.36,213.51,213.21,213.25,18631.0,208.3891,208.5356,208.2426,208.2817,18631.0
2023-09-22 13:50:00,213.28,213.61,213.15,213.56,14848.0,208.311,208.6333,208.184,208.5845,14848.0
2023-09-22 14:00:00,213.53,213.78,213.42,213.63,23243.0,208.5552,208.7993,208.4477,208.6528,23243.0
2023-09-22 14:10:00,213.56,213.66,212.92,212.92,15040.0,208.5845,208.6821,207.9594,207.9594,15040.0
2023-09-22 14:20:00,212.96,213.2,212.85,212.95,19428.0,207.9984,208.2328,207.891,207.9887,19428.0
2023-09-22 14:30:00,212.91,213.15,212.89,213.08,12428.0,207.9496,208.184,207.9301,208.1156,12428.0
2023-09-22 14:40:00,213.03,213.07,212.83,212.88,14859.0,208.0668,208.1059,207.8715,207.9203,14859.0
2023-09-22 14:50:00,212.87,213.08,212.77,212.92,20666.0,207.9105,208.1156,207.8129,207.9594,20666.0
2023-09-22 15:00:00,212.87,213.58,212.86,213.54,12801.0,207.9105,208.604,207.9008,208.5649,12801.0
2023-09-22 15:10:00,213.59,214.09,213.51,213.89,22848.0,208.6138,209.1021,208.5356,208.9068,22848.0
2023-09-22 15:20:00,213.83,214.05,213.49,213.51,24654.0,208.8482,209.063,208.5161,208.5356,24654.0
2023-09-22 15:30:00,213.49,214.18,213.49,213.51,61460.0,208.5161,209.19,208.5161,208.5356,61460.0
2023-09-22 15:40:00,213.53,213.53,212.51,212.64,43165.0,208.5552,208.5552,207.5589,207.6859,43165.0
2023-09-22 15:50:00,212.58,212.86,212.39,212.73,143952.0,207.6273,207.9008,207.4417,207.7738,143952.0
2023-09-25 09:30:00,212.67,214.06,211.73,213.42,36189.0,207.7152,209.0728,206.7971,208.4477,36189.0
2023-09-25 09:40:00,213.5,214.8,213.49,214.44,57594.0,208.5259,209.7956,208.5161,209.444,57594.0
2023-09-25 09:50:00,214.52,214.78,214.0,214.06,34143.0,209.5221,209.776,209.0142,209.0728,34143.0
2023-09-25 10:00:00,214.09,214.12,213.29,213.65,11567.0,209.1021,209.1314,208.3207,208.6724,11567.0
2023-09-25 10:10:00,213.61,214.61,213.59,214.06,24777.0,208.6333,209.61,208.6138,209.0728,24777.0
2023-09-25 10:20:00,214.24,214.38,213.88,214.31,13045.0,209.2486,209.3854,208.897,209.317,13045.0
2023-09-25 10:30:00,214.2,214.56,214.16,214.5,22888.0,209.2095,209.5612,209.1705,209.5026,22888.0
2023-09-25 10:40:00,214.5,215.6,214.38,215.6,18918.0,209.5026,210.5769,209.3854,210.5769,18918.0
2023-09-25 10:50:00,215.45,215.6,214.79,214.8,31985.0,210.4304,210.5769,209.7858,209.7956,31985.0
2023-09-25 11:00:00,214.86,215.51,214.66,215.51,12153.0,209.8542,210.489,209.6588,210.489,12153.0
2023-09-25 11:10:00,215.61,216.39,215.36,216.32,20328.0,210.5867,211.3485,210.3425,211.2802,20328.0
2023-09-25 11:20:00,216.23,216.59,216.12,216.38,23435.0,211.1923,211.5439,211.0848,211.3388,23435.0
2023-09-25 11:30:00,216.44,216.6,216.21,216.26,22179.0,211.3974,211.5536,211.1727,211.2216,22179.0
2023-09-25 11:40:00,216.26,216.68,216.25,216.45,20701.0,211.2216,211.6318,211.2118,211.4071,20701.0
2023-09-25 11:50:00,216.5,216.69,216.1,216.51,47750.0,211.456,211.6415,211.0653,211.4657,47750.0
2023-09-25 12:00:00,216.48,216.48,215.97,216.14,22040.0,211.4364,211.4364,210.9383,211.1043,22040.0
2023-09-25 12:10:00,216.14,216.68,216.13,216.49,11460.0,211.1043,211.6318,211.0946,211.4462,11460.0
2023-09-25 12:20:00,216.55,216.84,216.54,216.82,12871.0,211.5048,211.788,211.495,211.7685,12871.0
2023-09-25 12:30:00,216.74,216.89,216.65,216.71,20962.0,211.6904,211.8369,211.6025,211.6611,20962.0
2023-09-25 12:40:00,216.72,216.93,216.32,216.47,17518.0,211.6708,211.8759,211.2802,211.4267,17518.0
2023-09-25 12:50:00,216.43,216.45,215.96,216.22,10259.0,211.3876,211.4071,210.9285,211.1825,10259.0
2023-09-25 13:00:00,216.19,216.29,215.87,215.97,17411.0,211.1532,211.2509,210.8406,210.9383,17411.0
2023-09-25 13:10:00,216.02,216.44,216.02,216.35,22680.0,210.9871,211.3974,210.9871,211.3095,22680.0
2023-09-25 13:20:00,216.35,216.39,215.74,215.87,14594.0,211.3095,211.3485,210.7137,210.8406,14594.0
2023-09-25 13:30:00,215.85,216.2,215.74,216.19,13682.0,210.8211,211.163,210.7137,211.1532,13682.0
2023-09-25 13:40:00,216.19,216.19,215.43,215.76,25354.0,211.1532,211.1532,210.4109,210.7332,25354.0
2023-09-25 13:50:00,215.72,216.04,215.72,215.97,11497.0,210.6941,211.0067,210.6941,210.9383,11497.0
2023-09-25 14:00:00,216.03,216.17,215.96,216.11,12668.0,210.9969,211.1337,210.9285,211.075,12668.0
2023-09-25 14:10:00,216.11,216.31,216.05,216.27,38343.0,211.075,211.2704,211.0164,211.2313,38343.0
2023-09-25 14:20:00,216.27,216.27,215.82,216.02,45139.0,211.2313,211.2313,210.7918,210.9871,45139.0
2023-09-25 14:30:00,216.02,216.37,215.9,216.08,17703.0,210.9871,211.329,210.8699,211.0457,17703.0
2023-09-25 14:40:00,216.08,216.24,215.92,216.14,27780.0,211.0457,211.202,210.8895,211.1043,27780.0
2023-09-25 14:50:00,216.14,216.24,215.98,215.99,44176.0,211.1043,211.202,210.9481,210.9578,44176.0
2023-09-25 15:00:00,215.96,216.03,215.6,215.66,25282.0,210.9285,210.9969,210.5769,210.6355,25282.0
2023-09-25 15:10:00,215.65,216.25,215.65,216.04,34383.0,210.6258,211.2118,210.6258,211.0067,34383.0
2023-09-25 15:20:00,216.02,216.3,216.01,216.21,44789.0,210.9871,211.2606,210.9774,211.1727,44789.0
2023-09-25 15:30:00,216.21,216.43,216.13,216.35,38152.0,211.1727,211.3876,211.0946,211.3095,38152.0
2023-09-25 15:40:00,216.34,216.38,215.77,216.1,73656.0,211.2997,211.3388,210.743,211.0653,73656.0
2023-09-25 15:50:00,216.1,216.25,215.61,215.94,241352.0,211.0653,211.2118,210.5867,210.909,241352.0
2023-09-26 09:30:00,214.48,215.35,214.09,215.25,28814.0,209.483,210.3328,209.1021,210.2351,28814.0
2023-09-26 09:40:00,215.14,215.46,214.29,214.29,9419.0,210.1276,210.4402,209.2975,209.2975,9419.0
2023-09-26 09:50:00,214.18,214.22,213.28,213.85,15442.0,209.19,209.2291,208.311,208.8677,15442.0
2023-09-26 10:00:00,214.11,214.15,212.98,213.23,8525.0,209.1216,209.1607,208.018,208.2621,8525.0
2023-09-26 10:10:00,213.16,213.35,212.39,212.97,19206.0,208.1938,208.3794,207.4417,208.0082,19206.0
2023-09-26 10:20:00,212.95,213.43,212.72,213.36,24289.0,207.9887,208.4575,207.764,208.3891,24289.0
2023-09-26 10:30:00,213.36,213.38,212.83,212.95,11561.0,208.3891,208.4087,207.8715,207.9887,11561.0
2023-09-26 10:40:00,212.96,213.5,212.86,212.87,16283.0,207.9984,208.5259,207.9008,207.9105,16283.0
2023-09-26 10:50:00,212.98,213.15,212.86,213.11,16658.0,208.018,208.184,207.9008,208.1449,16658.0
2023-09-26 11:00:00,213.11,213.2,212.74,212.94,36338.0,208.1449,208.2328,207.7836,207.9789,36338.0
2023-09-26 11:10:00,212.9,212.98,212.59,212.67,30650.0,207.9398,208.018,207.6371,207.7152,30650.0
2023-09-26 11:20:00,212.7,212.7,212.15,212.17,12825.0,207.7445,207.7445,207.2073,207.2268,12825.0
2023-09-26 11:30:00,212.12,212.42,211.94,212.37,12806.0,207.178,207.471,207.0022,207.4222,12806.0
2023-09-26 11:40:00,212.28,212.39,211.81,211.92,34836.0,207.3343,207.4417,206.8752,206.9827,34836.0
2023-09-26 11:50:00,211.97,212.32,211.9,212.15,7918.0,207.0315,207.3733,206.9631,207.2073,7918.0
2023-09-26 12:00:00,212.18,212.18,211.59,212.02,12182.0,207.2366,207.2366,206.6604,207.0803,12182.0
2023-09-26 12:10:00,212.07,212.11,211.78,211.84,13074.0,207.1292,207.1682,206.8459,206.9045,13074.0
2023-09-26 12:20:00,211.84,211.97,211.75,211.8,12011.0,206.9045,207.0315,206.8166,206.8655,12011.0
2023-09-26 12:30:00,211.84,211.93,211.7,211.89,10543.0,206.9045,206.9924,206.7678,206.9534,10543.0
2023-09-26 12:40:00,211.86,211.97,211.74,211.92,18719.0,206.9241,207.0315,206.8069,206.9827,18719.0
2023-09-26 12:50:00,211.97,212.29,211.9,212.21,17564.0,207.0315,207.344,206.9631,207.2659,17564.0
2023-09-26 13:00:00,212.14,212.38,211.9,212.34,15929.0,207.1975,207.4319,206.9631,207.3929,15929.0
2023-09-26 13:10:00,212.28,212.57,212.09,212.11,21405.0,207.3343,207.6175,207.1487,207.1682,21405.0
2023-09-26 13:20:00,212.2,212.39,212.11,212.22,20773.0,207.2561,207.4417,207.1682,207.2757,20773.0
2023-09-26 13:30:00,212.11,212.28,211.59,211.59,6476.0,207.1682,207.3343,206.6604,206.6604,6476.0
2023-09-26 13:40:00,211.64,211.64,211.17,211.28,10961.0,206.7092,206.7092,206.2501,206.3576,10961.0
2023-09-26 13:50:00,211.28,211.84,211.19,211.8,25581.0,206.3576,206.9045,206.2697,206.8655,25581.0
2023-09-26 14:00:00,211.8,211.96,211.38,211.49,8385.0,206.8655,207.0217,206.4552,206.5627,8385.0
2023-09-26 14:10:00,211.49,211.58,211.17,211.22,18842.0,206.5627,206.6506,206.2501,206.299,18842.0
2023-09-26 14:20:00,211.21,211.71,211.18,211.49,17469.0,206.2892,206.7776,206.2599,206.5627,17469.0
2023-09-26 14:30:00,211.49,211.49,211.2,211.29,15207.0,206.5627,206.5627,206.2794,206.3673,15207.0
2023-09-26 14:40:00,211.22,211.34,211.12,211.25,20832.0,206.299,206.4162,206.2013,206.3283,20832.0
2023-09-26 14:50:00,211.31,211.37,211.08,211.34,50605.0,206.3869,206.4455,206.1622,206.4162,50605.0
2023-09-26 15:00:00,211.31,211.38,211.04,211.31,19785.0,206.3869,206.4552,206.1232,206.3869,19785.0
2023-09-26 15:10:00,211.33,211.45,211.05,211.13,30672.0,206.4064,206.5236,206.1329,206.2111,30672.0
2023-09-26 15:20:00,211.13,211.25,210.94,211.19,33887.0,206.2111,206.3283,206.0255,206.2697,33887.0
2023-09-26 15:30:00,211.19,211.31,210.88,211.04,38679.0,206.2697,206.3869,205.9669,206.1232,38679.0
2023-09-26 15:40:00,211.01,211.18,210.8,210.8,55055.0,206.0939,206.2599,205.8888,205.8888,55055.0
2023-09-26 15:50:00,210.83,211.21,210.61,211.07,169712.0,205.9181,206.2892,205.7032,206.1525,169712.0
2023-09-27 09:30:00,212.9,213.78,212.19,212.86,37427.0,207.9398,208.7993,207.2464,207.9008,37427.0
2023-09-27 09:40:00,212.79,213.16,212.16,213.14,14737.0,207.8324,208.1938,207.2171,208.1742,14737.0
2023-09-27 09:50:00,213.18,213.66,213.01,213.28,67115.0,208.2133,208.6821,208.0473,208.311,67115.0
2023-09-27 10:00:00,213.35,213.65,212.71,212.87,28982.0,208.3794,208.6724,207.7543,207.9105,28982.0
2023-09-27 10:10:00,213.01,213.54,212.86,213.47,23357.0,208.0473,208.5649,207.9008,208.4966,23357.0
2023-09-27 10:20:00,213.47,213.66,213.35,213.55,26360.0,208.4966,208.6821,208.3794,208.5747,26360.0
2023-09-27 10:30:00,213.44,213.9,213.05,213.9,28146.0,208.4673,208.9165,208.0863,208.9165,28146.0
2023-09-27 10:40:00,213.82,213.98,213.49,213.78,39018.0,208.8384,208.9947,208.5161,208.7993,39018.0
2023-09-27 10:50:00,213.67,213.72,212.88,213.03,16883.0,208.6919,208.7407,207.9203,208.0668,16883.0
2023-09-27 11:00:00,213.02,213.92,213.02,213.83,15606.0,208.057,208.9361,208.057,208.8482,15606.0
2023-09-27 11:10:00,213.81,213.86,213.52,213.61,87634.0,208.8286,208.8775,208.5454,208.6333,87634.0
2023-09-27 11:20:00,213.62,213.8,213.43,213.75,25100.0,208.6431,208.8189,208.4575,208.77,25100.0
2023-09-27 11:30:00,213.8,214.58,213.75,213.89,35854.0,208.8189,209.5807,208.77,208.9068,35854.0
2023-09-27 11:40:00,213.83,213.94,213.4,213.56,64605.0,208.8482,208.9556,208.4282,208.5845,64605.0
2023-09-27 11:50:00,213.72,214.02,213.39,213.52,19530.0,208.7407,209.0337,208.4184,208.5454,19530.0
2023-09-27 12:00:00,213.64,213.64,212.53,212.58,18637.0,208.6626,208.6626,207.5785,207.6273,18637.0
2023-09-27 12:10:00,212.59,212.77,212.49,212.52,9236.0,207.6371,207.8129,207.5394,207.5687,9236.0
2023-09-27 12:20:00,212.59,213.02,212.34,212.77,16046.0,207.6371,208.057,207.3929,207.8129,16046.0
2023-09-27 12:30:00,212.96,213.37,212.8,213.13,21132.0,207.9984,208.3989,207.8422,208.1645,21132.0
2023-09-27 12:40:00,213.13,213.54,213.13,213.49,18189.0,208.1645,208.5649,208.1645,208.5161,18189.0
2023-09-27 12:50:00,213.45,213.56,213.29,213.52,9646.0,208.477,208.5845,208.3207,208.5454,9646.0
2023-09-27 13:00:00,213.52,214.0,213.49,214.0,13967.0,208.5454,209.0142,208.5161,209.0142,13967.0
2023-09-27 13:10:00,213.92,213.97,213.14,213.23,19547.0,208.9361,208.9849,208.1742,208.2621,19547.0
2023-09-27 13:20:00,213.21,213.31,212.32,212.36,17260.0,208.2426,208.3403,207.3733,207.4124,17260.0
2023-09-27 13:30:00,212.33,212.6,212.15,212.53,15611.0,207.3831,207.6468,207.2073,207.5785,15611.0
2023-09-27 13:40:00,212.4,212.88,212.16,212.88,17729.0,207.4515,207.9203,207.2171,207.9203,17729.0
2023-09-27 13:50:00,213.0,213.24,212.84,213.06,12346.0,208.0375,208.2719,207.8812,208.0961,12346.0
2023-09-27 14:00:00,212.91,212.96,212.22,212.26,11269.0,207.9496,207.9984,207.2757,207.3147,11269.0
2023-09-27 14:10:00,212.24,212.72,212.19,212.55,19589.0,207.2952,207.764,207.2464,207.598,19589.0
2023-09-27 14:20:00,212.5,213.12,212.49,213.11,17025.0,207.5492,208.1547,207.5394,208.1449,17025.0
2023-09-27 14:30:00,213.12,214.03,213.12,213.95,34547.0,208.1547,209.0435,208.1547,208.9654,34547.0
2023-09-27 14:40:00,213.89,214.29,213.78,214.13,34778.0,208.9068,209.2975,208.7993,209.1412,34778.0
2023-09-27 14:50:00,214.12,214.5,214.05,214.17,32003.0,209.1314,209.5026,209.063,209.1802,32003.0
2023-09-27 15:00:00,214.14,215.07,213.98,214.96,30214.0,209.1509,210.0593,208.9947,209.9518,30214.0
2023-09-27 15:10:00,214.84,215.27,214.57,214.57,24618.0,209.8346,210.2546,209.5709,209.5709,24618.0
2023-09-27 15:20:00,214.64,214.92,214.51,214.51,26450.0,209.6393,209.9128,209.5123,209.5123,26450.0
2023-09-27 15:30:00,214.53,214.94,214.53,214.89,66584.0,209.5319,209.9323,209.5319,209.8835,66584.0
2023-09-27 15:40:00,214.89,214.94,214.06,214.34,69504.0,209.8835,209.9323,209.0728,209.3463,69504.0
2023-09-27 15:50:00,214.38,214.87,214.25,214.45,208225.0,209.3854,209.8639,209.2584,209.4537,208225.0
2023-09-28 09:30:00,213.63,214.33,213.18,213.65,33470.0,208.6528,209.3365,208.2133,208.6724,33470.0
2023-09-28 09:40:00,213.66,214.14,213.07,213.81,34798.0,208.6821,209.1509,208.1059,208.8286,34798.0
2023-09-28 09:50:00,213.99,214.99,213.99,214.85,27471.0,209.0044,209.9811,209.0044,209.8444,27471.0
2023-09-28 10:00:00,214.99,215.22,213.96,214.01,22537.0,209.9811,210.2058,208.9751,209.024,22537.0
2023-09-28 10:10:00,213.95,214.93,213.87,214.84,33347.0,208.9654,209.9225,208.8872,209.8346,33347.0
2023-09-28 10:20:00,214.93,215.11,214.58,214.99,27763.0,209.9225,210.0983,209.5807,209.9811,27763.0
2023-09-28 10:30:00,214.92,214.95,214.46,214.92,28584.0,209.9128,209.9421,209.4635,209.9128,28584.0
2023-09-28 10:40:00,214.87,215.52,214.67,215.38,11084.0,209.8639,210.4988,209.6686,210.3621,11084.0
2023-09-28 10:50:00,215.35,215.41,214.96,215.27,22164.0,210.3328,210.3914,209.9518,210.2546,22164.0
2023-09-28 11:00:00,215.24,215.61,214.97,215.61,23479.0,210.2253,210.5867,209.9616,210.5867,23479.0
2023-09-28 11:10:00,215.63,215.63,215.31,215.58,43272.0,210.6062,210.6062,210.2937,210.5574,43272.0
2023-09-28 11:20:00,215.61,216.36,215.5,216.35,18190.0,210.5867,211.3192,210.4793,211.3095,18190.0
2023-09-28 11:30:00,216.36,216.64,215.75,215.81,23623.0,211.3192,211.5927,210.7234,210.782,23623.0
2023-09-28 11:40:00,215.78,216.4,215.78,216.2,22222.0,210.7527,211.3583,210.7527,211.163,22222.0
2023-09-28 11:50:00,216.2,216.44,216.05,216.31,20535.0,211.163,211.3974,211.0164,211.2704,20535.0
2023-09-28 12:00:00,216.45,216.7,216.18,216.7,44157.0,211.4071,211.6513,211.1434,211.6513,44157.0
2023-09-28 12:10:00,216.62,216.67,216.24,216.53,8942.0,211.5732,211.622,211.202,211.4853,8942.0
2023-09-28 12:20:00,216.42,216.94,216.41,216.94,8841.0,211.3778,211.8857,211.3681,211.8857,8841.0
2023-09-28 12:30:00,216.96,217.33,216.87,217.13,18235.0,211.9052,212.2666,211.8173,212.0713,18235.0
2023-09-28 12:40:00,217.1,217.34,216.88,216.91,20329.0,212.042,212.2764,211.8271,211.8564,20329.0
2023-09-28 12:50:00,217.06,217.08,216.43,216.45,12302.0,212.0029,212.0224,211.3876,211.4071,12302.0
2023-09-28 13:00:00,216.48,216.57,216.03,216.52,14668.0,211.4364,211.5243,210.9969,211.4755,14668.0
2023-09-28 13:10:00,216.58,216.58,216.29,216.5,5797.0,211.5341,211.5341,211.2509,211.456,5797.0
2023-09-28 13:20:00,216.42,216.77,216.42,216.49,10788.0,211.3778,211.7197,211.3778,211.4462,10788.0
2023-09-28 13:30:00,216.44,216.45,216.05,216.14,9841.0,211.3974,211.4071,211.0164,211.1043,9841.0
2023-09-28 13:40:00,216.22,216.24,215.82,216.22,12147.0,211.1825,211.202,210.7918,211.1825,12147.0
2023-09-28 13:50:00,216.18,216.33,216.09,216.24,22217.0,211.1434,211.2899,211.0555,211.202,22217.0
2023-09-28 14:00:00,216.17,216.23,215.83,216.06,14415.0,211.1337,211.1923,210.8016,211.0262,14415.0
2023-09-28 14:10:00,216.1,216.18,215.8,216.14,8551.0,211.0653,211.1434,210.7723,211.1043,8551.0
2023-09-28 14:20:00,216.24,216.63,216.03,216.55,10326.0,211.202,211.5829,210.9969,211.5048,10326.0
2023-09-28 14:30:00,216.62,216.62,215.8,216.06,15522.0,211.5732,211.5732,210.7723,211.0262,15522.0
2023-09-28 14:40:00,216.09,216.53,216.09,216.19,17690.0,211.0555,211.4853,211.0555,211.1532,17690.0
2023-09-28 14:50:00,216.25,216.32,215.89,216.07,11478.0,211.2118,211.2802,210.8602,211.036,11478.0
2023-09-28 15:00:00,216.12,216.25,216.08,216.09,10837.0,211.0848,211.2118,211.0457,211.0555,10837.0
2023-09-28 15:10:00,216.11,216.34,216.03,216.28,12482.0,211.075,211.2997,210.9969,211.2411,12482.0
2023-09-28 15:20:00,216.21,216.42,216.15,216.37,11739.0,211.1727,211.3778,211.1141,211.329,11739.0
2023-09-28 15:30:00,216.37,216.37,215.15,215.15,19762.0,211.329,211.329,210.1374,210.1374,19762.0
2023-09-28 15:40:00,215.1,215.74,215.1,215.35,35809.0,210.0886,210.7137,210.0886,210.3328,35809.0
2023-09-28 15:50:00,215.32,215.66,215.07,215.53,121782.0,210.3035,210.6355,210.0593,210.5086,121782.0
2023-09-29 09:30:00,217.0,217.0,215.5,215.51,36202.0,211.9443,211.9443,210.4793,210.489,36202.0
2023-09-29 09:40:00,215.49,215.77,214.54,215.0,25013.0,210.4695,210.743,209.5416,209.9909,25013.0
2023-09-29 09:50:00,215.11,216.39,214.95,216.27,27501.0,210.0983,211.3485,209.9421,211.2313,27501.0
2023-09-29 10:00:00,216.27,216.85,216.24,216.62,16681.0,211.2313,211.7978,211.202,211.5732,16681.0
2023-09-29 10:10:00,216.56,216.56,215.91,215.95,12664.0,211.5146,211.5146,210.8797,210.9188,12664.0
2023-09-29 10:20:00,216.0,216.08,215.57,215.63,4560.0,210.9676,211.0457,210.5476,210.6062,4560.0
2023-09-29 10:30:00,215.74,216.27,215.66,216.16,8544.0,210.7137,211.2313,210.6355,211.1239,8544.0
2023-09-29 10:40:00,216.05,216.18,215.67,215.97,9086.0,211.0164,211.1434,210.6453,210.9383,9086.0
2023-09-29 10:50:00,215.93,216.12,215.71,215.94,6734.0,210.8992,211.0848,210.6844,210.909,6734.0
2023-09-29 11:00:00,215.75,215.99,215.08,215.38,5820.0,210.7234,210.9578,210.069,210.3621,5820.0
2023-09-29 11:10:00,215.48,215.71,215.25,215.46,8225.0,210.4597,210.6844,210.2351,210.4402,8225.0
2023-09-29 11:20:00,215.49,216.03,215.24,215.28,14891.0,210.4695,210.9969,210.2253,210.2644,14891.0
2023-09-29 11:30:00,215.2,215.48,214.94,215.03,4296.0,210.1862,210.4597,209.9323,210.0202,4296.0
2023-09-29 11:40:00,214.89,215.14,214.8,214.81,16655.0,209.8835,210.1276,209.7956,209.8053,16655.0
2023-09-29 11:50:00,214.78,214.89,214.31,214.79,7668.0,209.776,209.8835,209.317,209.7858,7668.0
2023-09-29 12:00:00,214.81,214.81,214.47,214.63,7057.0,209.8053,209.8053,209.4733,209.6295,7057.0
2023-09-29 12:10:00,214.59,214.63,214.01,214.31,4982.0,209.5905,209.6295,209.024,209.317,4982.0
2023-09-29 12:20:00,214.33,214.62,214.32,214.46,6401.0,209.3365,209.6198,209.3268,209.4635,6401.0
2023-09-29 12:30:00,214.54,214.93,214.54,214.78,7712.0,209.5416,209.9225,209.5416,209.776,7712.0
2023-09-29 12:40:00,214.96,215.11,214.32,214.74,39737.0,209.9518,210.0983,209.3268,209.737,39737.0
2023-09-29 12:50:00,214.76,214.77,214.05,214.27,11605.0,209.7565,209.7663,209.063,209.2779,11605.0
2023-09-29 13:00:00,214.17,214.17,213.34,213.46,5766.0,209.1802,209.1802,208.3696,208.4868,5766.0
2023-09-29 13:10:00,213.52,213.65,213.31,213.64,8873.0,208.5454,208.6724,208.3403,208.6626,8873.0
2023-09-29 13:20:00,213.64,214.23,213.64,214.13,9085.0,208.6626,209.2388,208.6626,209.1412,9085.0
2023-09-29 13:30:00,214.12,214.34,213.54,213.7,12866.0,209.1314,209.3463,208.5649,208.7212,12866.0
2023-09-29 13:40:00,213.7,214.04,213.68,213.71,3202.0,208.7212,209.0533,208.7017,208.731,3202.0
2023-09-29 13:50:00,213.59,213.85,213.45,213.45,2838.0,208.6138,208.8677,208.477,208.477,2838.0
2023-09-29 14:00:00,213.43,213.52,213.21,213.22,5014.0,208.4575,208.5454,208.2426,208.2524,5014.0
2023-09-29 14:10:00,213.21,213.23,212.92,213.13,9660.0,208.2426,208.2621,207.9594,208.1645,9660.0
2023-09-29 14:20:00,213.14,213.7,213.11,213.12,5679.0,208.1742,208.7212,208.1449,208.1547,5679.0
2023-09-29 14:30:00,213.18,213.38,212.87,213.24,10665.0,208.2133,208.4087,207.9105,208.2719,10665.0
2023-09-29 14:40:00,213.26,213.52,213.26,213.28,13037.0,208.2914,208.5454,208.2914,208.311,13037.0
2023-09-29 14:50:00,213.13,214.27,212.89,214.06,34815.0,208.1645,209.2779,207.9301,209.0728,34815.0
2023-09-29 15:00:00,214.11,214.33,213.69,213.86,9402.0,209.1216,209.3365,208.7114,208.8775,9402.0
2023-09-29 15:10:00,213.73,214.16,213.62,214.04,10445.0,208.7505,209.1705,208.6431,209.0533,10445.0
2023-09-29 15:20:00,213.97,214.1,213.69,213.91,11465.0,208.9849,209.1119,208.7114,208.9263,11465.0
2023-09-29 15:30:00,213.93,213.99,213.21,213.48,21426.0,208.9458,209.0044,208.2426,208.5063,21426.0
2023-09-29 15:40:00,213.49,213.6,213.1,213.5,28427.0,208.5161,208.6235,208.1352,208.5259,28427.0
2023-09-29 15:50:00,213.59,213.9,212.73,213.32,101787.0,208.6138,208.9165,207.7738,208.35,101787.0
2023-10-02 09:30:00,213.44,214.61,212.18,214.06,28910.0,208.4673,209.61,207.2366,209.0728,28910.0
2023-10-02 09:40:00,213.81,214.06,212.63,212.66,22026.0,208.8286,209.0728,207.6761,207.7054,22026.0
2023-10-02 09:50:00,212.73,212.73,211.02,211.62,66554.0,207.7738,207.7738,206.1036,206.6897,66554.0
2023-10-02 10:00:00,211.5,212.68,211.38,212.4,39769.0,206.5725,207.725,206.4552,207.4515,39769.0
2023-10-02 10:10:00,212.26,212.34,211.4,212.1,41530.0,207.3147,207.3929,206.4748,207.1585,41530.0
2023-10-02 10:20:00,212.24,212.79,211.9,212.14,29124.0,207.2952,207.8324,206.9631,207.1975,29124.0
2023-10-02 10:30:00,212.06,212.6,211.72,211.72,37052.0,207.1194,207.6468,206.7873,206.7873,37052.0
2023-10-02 10:40:00,211.75,211.83,210.95,211.36,25319.0,206.8166,206.8948,206.0353,206.4357,25319.0
2023-10-02 10:50:00,211.26,211.37,210.86,211.28,13095.0,206.338,206.4455,205.9474,206.3576,13095.0
2023-10-02 11:00:00,211.3,212.09,211.25,211.8,24194.0,206.3771,207.1487,206.3283,206.8655,24194.0
2023-10-02 11:10:00,211.81,212.22,211.48,211.87,21942.0,206.8752,207.2757,206.5529,206.9338,21942.0
2023-10-02 11:20:00,211.89,212.46,211.8,212.46,12171.0,206.9534,207.5101,206.8655,207.5101,12171.0
2023-10-02 11:30:00,212.47,212.58,211.71,211.85,20061.0,207.5199,207.6273,206.7776,206.9143,20061.0
2023-10-02 11:40:00,211.82,212.03,210.82,210.9,29151.0,206.885,207.0901,205.9083,205.9864,29151.0
2023-10-02 11:50:00,211.0,211.03,210.26,210.52,23792.0,206.0841,206.1134,205.3613,205.6153,23792.0
2023-10-02 12:00:00,210.52,210.53,209.85,209.89,16778.0,205.6153,205.6251,204.9609,205.0,16778.0
2023-10-02 12:10:00,209.8,210.19,209.75,209.78,21022.0,204.9121,205.293,204.8632,204.8925,21022.0
2023-10-02 12:20:00,209.71,209.9,209.54,209.76,18362.0,204.8242,205.0097,204.6581,204.873,18362.0
2023-10-02 12:30:00,209.78,209.89,209.62,209.78,11506.0,204.8925,205.0,204.7363,204.8925,11506.0
2023-10-02 12:40:00,209.81,209.83,208.96,209.03,17722.0,204.9218,204.9414,204.0916,204.16,17722.0
2023-10-02 12:50:00,209.03,209.22,208.52,209.1,53080.0,204.16,204.3456,203.6619,204.2284,53080.0
2023-10-02 13:00:00,209.23,209.59,209.08,209.21,13109.0,204.3553,204.707,204.2088,204.3358,13109.0
2023-10-02 13:10:00,209.31,209.46,208.95,209.37,16062.0,204.4335,204.58,204.0819,204.4921,16062.0
2023-10-02 13:20:00,209.4,209.46,209.1,209.25,31461.0,204.5214,204.58,204.2284,204.3749,31461.0
2023-10-02 13:30:00,209.3,209.4,208.97,209.24,24886.0,204.4237,204.5214,204.1014,204.3651,24886.0
2023-10-02 13:40:00,209.29,209.53,209.17,209.28,18189.0,204.4139,204.6483,204.2967,204.4042,18189.0
2023-10-02 13:50:00,209.29,209.67,209.28,209.49,9335.0,204.4139,204.7851,204.4042,204.6093,9335.0
2023-10-02 14:00:00,209.46,209.51,208.85,208.88,25735.0,204.58,204.6288,203.9842,204.0135,25735.0
2023-10-02 14:10:00,208.88,209.19,208.76,208.88,72343.0,204.0135,204.3163,203.8963,204.0135,72343.0
2023-10-02 14:20:00,208.87,208.93,208.34,208.35,14334.0,204.0037,204.0623,203.4861,203.4958,14334.0
2023-10-02 14:30:00,208.42,208.86,208.42,208.53,11451.0,203.5642,203.994,203.5642,203.6716,11451.0
2023-10-02 14:40:00,208.49,208.58,208.25,208.53,30097.0,203.6326,203.7205,203.3982,203.6716,30097.0
2023-10-02 14:50:00,208.59,208.76,208.3,208.51,28401.0,203.7302,203.8963,203.447,203.6521,28401.0
2023-10-02 15:00:00,208.39,208.57,207.94,208.2,23824.0,203.5349,203.7107,203.0954,203.3493,23824.0
2023-10-02 15:10:00,208.2,208.59,207.97,208.24,39525.0,203.3493,203.7302,203.1247,203.3884,39525.0
2023-10-02 15:20:00,208.2,208.81,208.17,208.81,32834.0,203.3493,203.9451,203.32,203.9451,32834.0
2023-10-02 15:30:00,208.81,209.52,208.74,209.49,30275.0,203.9451,204.6386,203.8768,204.6093,30275.0
2023-10-02 15:40:00,209.46,209.9,209.34,209.34,59232.0,204.58,205.0097,204.4628,204.4628,59232.0
2023-10-02 15:50:00,209.27,210.26,209.04,210.23,107207.0,204.3944,205.3613,204.1698,205.332,107207.0
2023-10-03 09:30:00,210.7,211.98,209.53,211.62,42792.0,205.7911,207.0413,204.6483,206.6897,42792.0
2023-10-03 09:40:00,211.51,212.45,211.06,212.45,37251.0,206.5822,207.5003,206.1427,207.5003,37251.0
2023-10-03 09:50:00,212.53,213.49,212.28,213.19,41251.0,207.5785,208.5161,207.3343,208.2231,41251.0
2023-10-03 10:00:00,213.02,213.03,211.6,211.69,17819.0,208.057,208.0668,206.6701,206.758,17819.0
2023-10-03 10:10:00,211.81,211.96,210.23,210.48,42224.0,206.8752,207.0217,205.332,205.5762,42224.0
2023-10-03 10:20:00,210.47,210.79,209.84,209.84,46622.0,205.5664,205.879,204.9511,204.9511,46622.0
2023-10-03 10:30:00,209.65,210.35,209.15,209.15,22777.0,204.7656,205.4492,204.2772,204.2772,22777.0
2023-10-03 10:40:00,209.23,209.77,208.96,209.19,33113.0,204.3553,204.8828,204.0916,204.3163,33113.0
2023-10-03 10:50:00,209.04,209.59,208.89,209.31,20551.0,204.1698,204.707,204.0233,204.4335,20551.0
2023-10-03 11:00:00,209.07,209.08,208.53,208.97,10249.0,204.1991,204.2088,203.6716,204.1014,10249.0
2023-10-03 11:10:00,209.06,209.4,208.89,209.2,9520.0,204.1893,204.5214,204.0233,204.326,9520.0
2023-10-03 11:20:00,209.3,209.49,208.8,208.84,14582.0,204.4237,204.6093,203.9354,203.9744,14582.0
2023-10-03 11:30:00,208.78,209.11,208.45,208.58,7676.0,203.9158,204.2381,203.5935,203.7205,7676.0
2023-10-03 11:40:00,208.53,208.57,208.17,208.39,21533.0,203.6716,203.7107,203.32,203.5349,21533.0
2023-10-03 11:50:00,208.4,208.58,207.8,208.02,54128.0,203.5447,203.7205,202.9587,203.1735,54128.0
2023-10-03 12:00:00,208.13,208.96,207.98,208.61,24917.0,203.281,204.0916,203.1345,203.7498,24917.0
2023-10-03 12:10:00,208.57,209.16,208.5,208.86,4816.0,203.7107,204.287,203.6423,203.994,4816.0
2023-10-03 12:20:00,208.81,209.06,208.55,208.96,16464.0,203.9451,204.1893,203.6912,204.0916,16464.0
2023-10-03 12:30:00,208.95,209.1,208.4,208.47,6339.0,204.0819,204.2284,203.5447,203.613,6339.0
2023-10-03 12:40:00,208.5,208.79,208.4,208.68,9648.0,203.6423,203.9256,203.5447,203.8182,9648.0
2023-10-03 12:50:00,208.78,208.79,208.43,208.65,5002.0,203.9158,203.9256,203.574,203.7889,5002.0
2023-10-03 13:00:00,208.81,209.04,208.54,208.54,14387.0,203.9451,204.1698,203.6814,203.6814,14387.0
2023-10-03 13:10:00,208.62,208.77,208.44,208.47,5502.0,203.7596,203.9061,203.5837,203.613,5502.0
2023-10-03 13:20:00,208.47,208.72,208.29,208.69,9814.0,203.613,203.8572,203.4372,203.8279,9814.0
2023-10-03 13:30:00,208.6,208.72,208.17,208.26,9528.0,203.74,203.8572,203.32,203.4079,9528.0
2023-10-03 13:40:00,208.31,208.39,207.72,207.72,7635.0,203.4568,203.5349,202.8805,202.8805,7635.0
2023-10-03 13:50:00,207.8,208.13,207.8,207.94,9776.0,202.9587,203.281,202.9587,203.0954,9776.0
2023-10-03 14:00:00,207.99,208.31,207.4,207.4,34630.0,203.1442,203.4568,202.568,202.568,34630.0
2023-10-03 14:10:00,207.49,207.79,207.23,207.68,14032.0,202.6559,202.9489,202.4019,202.8415,14032.0
2023-10-03 14:20:00,207.49,207.66,207.3,207.5,11925.0,202.6559,202.8219,202.4703,202.6656,11925.0
2023-10-03 14:30:00,207.56,208.43,207.56,208.43,22076.0,202.7242,203.574,202.7242,203.574,22076.0
2023-10-03 14:40:00,208.46,208.74,208.4,208.71,21044.0,203.6033,203.8768,203.5447,203.8475,21044.0
2023-10-03 14:50:00,208.75,209.11,208.44,208.57,23471.0,203.8865,204.2381,203.5837,203.7107,23471.0
2023-10-03 15:00:00,208.57,208.92,208.45,208.53,18911.0,203.7107,204.0526,203.5935,203.6716,18911.0
2023-10-03 15:10:00,208.54,208.54,208.23,208.3,23448.0,203.6814,203.6814,203.3786,203.447,23448.0
2023-10-03 15:20:00,208.26,208.71,208.26,208.55,18356.0,203.4079,203.8475,203.4079,203.6912,18356.0
2023-10-03 15:30:00,208.56,208.74,208.22,208.74,22656.0,203.7009,203.8768,203.3689,203.8768,22656.0
2023-10-03 15:40:00,208.75,209.27,208.69,209.02,46428.0,203.8865,204.3944,203.8279,204.1502,46428.0
2023-10-03 15:50:00,209.0,209.52,208.79,209.11,149897.0,204.1307,204.6386,203.9256,204.2381,149897.0
2023-10-04 09:30:00,208.85,209.46,208.17,209.07,35583.0,203.9842,204.58,203.32,204.1991,35583.0
2023-10-04 09:40:00,209.2,209.37,208.04,208.4,20063.0,204.326,204.4921,203.1931,203.5447,20063.0
2023-10-04 09:50:00,208.35,209.04,208.17,208.47,12012.0,203.4958,204.1698,203.32,203.613,12012.0
2023-10-04 10:00:00,208.25,208.6,207.58,208.03,28752.0,203.3982,203.74,202.7438,203.1833,28752.0
2023-10-04 10:10:00,208.04,208.45,207.91,208.13,16083.0,203.1931,203.5935,203.0661,203.281,16083.0
2023-10-04 10:20:00,208.01,208.16,207.18,207.18,10757.0,203.1638,203.3103,202.3531,202.3531,10757.0
2023-10-04 10:30:00,207.28,208.2,207.22,207.97,18186.0,202.4508,203.3493,202.3922,203.1247,18186.0
2023-10-04 10:40:00,207.87,208.25,207.4,207.46,11556.0,203.027,203.3982,202.568,202.6266,11556.0
2023-10-04 10:50:00,207.55,207.82,206.78,206.9,23209.0,202.7145,202.9782,201.9624,202.0796,23209.0
2023-10-04 11:00:00,206.9,207.42,206.55,207.23,55011.0,202.0796,202.5875,201.7378,202.4019,55011.0
2023-10-04 11:10:00,207.24,207.72,207.19,207.68,36631.0,202.4117,202.8805,202.3629,202.8415,36631.0
2023-10-04 11:20:00,207.71,208.22,207.42,208.16,25845.0,202.8708,203.3689,202.5875,203.3103,25845.0
2023-10-04 11:30:00,208.15,208.42,207.78,208.0,14857.0,203.3005,203.5642,202.9391,203.154,14857.0
2023-10-04 11:40:00,208.06,208.6,207.54,208.52,23813.0,203.2126,203.74,202.7047,203.6619,23813.0
2023-10-04 11:50:00,208.45,210.15,208.31,210.08,41570.0,203.5935,205.2539,203.4568,205.1855,41570.0
2023-10-04 12:00:00,210.09,210.1,209.3,209.54,38666.0,205.1953,205.2051,204.4237,204.6581,38666.0
2023-10-04 12:10:00,209.54,210.06,209.48,209.89,19944.0,204.6581,205.166,204.5995,205.0,19944.0
2023-10-04 12:20:00,209.83,209.89,209.44,209.69,19826.0,204.9414,205.0,204.5604,204.8046,19826.0
2023-10-04 12:30:00,209.76,210.06,209.66,209.87,14426.0,204.873,205.166,204.7753,204.9804,14426.0
2023-10-04 12:40:00,209.8,210.1,209.69,209.96,7041.0,204.9121,205.2051,204.8046,205.0683,7041.0
2023-10-04 12:50:00,209.93,209.95,209.35,209.51,15793.0,205.039,205.0586,204.4725,204.6288,15793.0
2023-10-04 13:00:00,209.56,209.6,209.03,209.12,8006.0,204.6777,204.7167,204.16,204.2479,8006.0
2023-10-04 13:10:00,209.32,209.53,208.98,209.39,22382.0,204.4432,204.6483,204.1112,204.5116,22382.0
2023-10-04 13:20:00,209.39,209.55,208.83,208.93,9452.0,204.5116,204.6679,203.9647,204.0623,9452.0
2023-10-04 13:30:00,208.79,208.89,208.28,208.47,25680.0,203.9256,204.0233,203.4275,203.613,25680.0
2023-10-04 13:40:00,208.49,208.86,208.35,208.75,32691.0,203.6326,203.994,203.4958,203.8865,32691.0
2023-10-04 13:50:00,208.76,208.76,208.43,208.62,5765.0,203.8963,203.8963,203.574,203.7596,5765.0
2023-10-04 14:00:00,208.51,208.61,208.28,208.52,16755.0,203.6521,203.7498,203.4275,203.6619,16755.0
2023-10-04 14:10:00,208.47,208.81,208.35,208.81,15505.0,203.613,203.9451,203.4958,203.9451,15505.0
2023-10-04 14:20:00,208.8,208.82,208.17,208.44,17832.0,203.9354,203.9549,203.32,203.5837,17832.0
2023-10-04 14:30:00,208.44,208.59,208.07,208.44,14503.0,203.5837,203.7302,203.2224,203.5837,14503.0
2023-10-04 14:40:00,208.52,208.98,208.38,208.85,4209.0,203.6619,204.1112,203.5251,203.9842,4209.0
2023-10-04 14:50:00,208.8,209.23,208.77,208.92,16815.0,203.9354,204.3553,203.9061,204.0526,16815.0
2023-10-04 15:00:00,208.97,209.35,208.89,209.35,18880.0,204.1014,204.4725,204.0233,204.4725,18880.0
2023-10-04 15:10:00,209.25,209.92,209.25,209.7,28317.0,204.3749,205.0293,204.3749,204.8144,28317.0
2023-10-04 15:20:00,209.66,209.85,209.58,209.85,25062.0,204.7753,204.9609,204.6972,204.9609,25062.0
2023-10-04 15:30:00,209.89,210.35,209.7,210.14,27054.0,205.0,205.4492,204.8144,205.2441,27054.0
2023-10-04 15:40:00,210.14,210.34,209.84,209.89,26577.0,205.2441,205.4395,204.9511,205.0,26577.0
2023-10-04 15:50:00,209.78,209.78,209.29,209.34,124444.0,204.8925,204.8925,204.4139,204.4628,124444.0
2023-10-05 09:30:00,208.72,209.13,207.73,207.73,36021.0,203.8572,204.2577,202.8903,202.8903,36021.0
2023-10-05 09:40:00,207.78,207.9,205.17,205.37,42350.0,202.9391,203.0563,200.3899,200.5853,42350.0
2023-10-05 09:50:00,205.55,206.88,205.38,206.58,54873.0,200.7611,202.0601,200.595,201.7671,54873.0
2023-10-05 10:00:00,206.75,207.56,205.78,206.12,52931.0,201.9331,202.7242,200.9857,201.3178,52931.0
2023-10-05 10:10:00,206.23,206.47,205.87,206.13,28185.0,201.4252,201.6596,201.0736,201.3276,28185.0
2023-10-05 10:20:00,206.2,206.51,205.87,206.07,69368.0,201.3959,201.6987,201.0736,201.269,69368.0
2023-10-05 10:30:00,206.03,206.06,204.79,204.98,69118.0,201.2299,201.2592,200.0188,200.2044,69118.0
2023-10-05 10:40:00,204.97,205.14,204.42,204.43,46788.0,200.1946,200.3606,199.6574,199.6672,46788.0
2023-10-05 10:50:00,204.43,205.03,204.25,204.77,56541.0,199.6672,200.2532,199.4914,199.9992,56541.0
2023-10-05 11:00:00,204.76,204.95,203.86,204.12,55111.0,199.9895,200.1751,199.1104,199.3644,55111.0
2023-10-05 11:10:00,204.2,204.38,203.86,203.87,31326.0,199.4425,199.6183,199.1104,199.1202,31326.0
2023-10-05 11:20:00,203.85,204.21,203.62,204.02,29865.0,199.1007,199.4523,198.876,199.2667,29865.0
2023-10-05 11:30:00,203.94,204.21,203.6,203.96,43581.0,199.1886,199.4523,198.8565,199.2081,43581.0
2023-10-05 11:40:00,203.95,204.09,203.72,203.93,22936.0,199.1984,199.3351,198.9737,199.1788,22936.0
2023-10-05 11:50:00,203.91,204.18,203.74,203.9,44459.0,199.1593,199.423,198.9932,199.1495,44459.0
2023-10-05 12:00:00,203.85,204.25,203.79,203.93,25368.0,199.1007,199.4914,199.0421,199.1788,25368.0
2023-10-05 12:10:00,204.0,204.49,203.99,204.28,35258.0,199.2472,199.7258,199.2374,199.5207,35258.0
2023-10-05 12:20:00,204.29,204.99,204.29,204.78,18839.0,199.5304,200.2141,199.5304,200.009,18839.0
2023-10-05 12:30:00,204.81,204.94,204.43,204.72,23642.0,200.0383,200.1653,199.6672,199.9504,23642.0
2023-10-05 12:40:00,204.67,204.67,204.22,204.22,19288.0,199.9016,199.9016,199.4621,199.4621,19288.0
2023-10-05 12:50:00,204.23,204.31,203.7,203.91,28125.0,199.4718,199.55,198.9542,199.1593,28125.0
2023-10-05 13:00:00,203.94,204.29,203.56,203.66,14207.0,199.1886,199.5304,198.8174,198.9151,14207.0
2023-10-05 13:10:00,203.68,204.14,203.64,203.92,16093.0,198.9346,199.3839,198.8956,199.1691,16093.0
2023-10-05 13:20:00,203.91,204.26,203.84,204.03,24127.0,199.1593,199.5011,199.0909,199.2765,24127.0
2023-10-05 13:30:00,204.11,205.0,203.96,204.75,27403.0,199.3546,200.2239,199.2081,199.9797,27403.0
2023-10-05 13:40:00,204.7,204.92,204.44,204.56,25474.0,199.9309,200.1458,199.6769,199.7941,25474.0
2023-10-05 13:50:00,204.58,205.0,204.53,204.94,32725.0,199.8137,200.2239,199.7648,200.1653,32725.0
2023-10-05 14:00:00,204.94,205.07,204.47,204.55,36618.0,200.1653,200.2923,199.7062,199.7844,36618.0
2023-10-05 14:10:00,204.55,204.72,204.41,204.52,17777.0,199.7844,199.9504,199.6476,199.7551,17777.0
2023-10-05 14:20:00,204.52,204.52,204.03,204.43,25253.0,199.7551,199.7551,199.2765,199.6672,25253.0
2023-10-05 14:30:00,204.52,204.95,204.52,204.86,19204.0,199.7551,200.1751,199.7551,200.0872,19204.0
2023-10-05 14:40:00,204.81,204.88,204.62,204.82,21497.0,200.0383,200.1067,199.8527,200.0481,21497.0
2023-10-05 14:50:00,204.82,204.94,204.71,204.76,27744.0,200.0481,200.1653,199.9406,199.9895,27744.0
2023-10-05 15:00:00,204.75,204.77,204.59,204.67,22565.0,199.9797,199.9992,199.8234,199.9016,22565.0
2023-10-05 15:10:00,204.58,204.58,203.99,204.3,28177.0,199.8137,199.8137,199.2374,199.5402,28177.0
2023-10-05 15:20:00,204.26,204.3,204.0,204.15,30678.0,199.5011,199.5402,199.2472,199.3937,30678.0
2023-10-05 15:30:00,204.15,204.2,203.33,203.44,61511.0,199.3937,199.4425,198.5928,198.7002,61511.0
2023-10-05 15:40:00,203.42,203.5,202.91,203.49,132733.0,198.6807,198.7588,198.1826,198.7491,132733.0
2023-10-05 15:50:00,203.49,203.59,202.91,203.18,289290.0,198.7491,198.8467,198.1826,198.4463,289290.0
2023-10-06 09:30:00,204.0,205.24,203.2,204.61,91696.0,199.2472,200.4583,198.4658,199.843,91696.0
2023-10-06 09:40:00,204.64,205.31,203.79,203.79,46299.0,199.8723,200.5267,199.0421,199.0421,46299.0
2023-10-06 09:50:00,203.92,204.55,203.08,203.4,39579.0,199.1691,199.7844,198.3486,198.6612,39579.0
2023-10-06 10:00:00,203.52,203.54,202.84,203.13,22890.0,198.7784,198.7979,198.1142,198.3975,22890.0
2023-10-06 10:10:00,203.07,203.83,203.07,203.38,34981.0,198.3389,199.0811,198.3389,198.6416,34981.0
2023-10-06 10:20:00,203.35,204.74,202.98,204.73,33718.0,198.6123,199.9699,198.251,199.9602,33718.0
2023-10-06 10:30:00,204.85,205.5,204.73,205.43,50005.0,200.0774,200.7122,199.9602,200.6439,50005.0
2023-10-06 10:40:00,205.5,206.31,205.44,206.03,15680.0,200.7122,201.5034,200.6536,201.2299,15680.0
2023-10-06 10:50:00,205.93,205.93,205.16,205.69,13071.0,201.1322,201.1322,200.3802,200.8978,13071.0
2023-10-06 11:00:00,205.62,206.24,205.59,206.24,12825.0,200.8294,201.435,200.8001,201.435,12825.0
2023-10-06 11:10:00,206.05,206.32,205.97,205.99,34558.0,201.2494,201.5131,201.1713,201.1908,34558.0
2023-10-06 11:20:00,205.98,206.5,205.81,206.3,54194.0,201.1811,201.6889,201.015,201.4936,54194.0
2023-10-06 11:30:00,206.4,207.27,206.3,207.05,28244.0,201.5913,202.441,201.4936,202.2261,28244.0
2023-10-06 11:40:00,207.06,207.84,207.06,207.77,20588.0,202.2359,202.9977,202.2359,202.9294,20588.0
2023-10-06 11:50:00,207.87,208.74,207.73,208.65,25125.0,203.027,203.8768,202.8903,203.7889,25125.0
2023-10-06 12:00:00,208.67,208.79,208.38,208.47,23499.0,203.8084,203.9256,203.5251,203.613,23499.0
2023-10-06 12:10:00,208.46,208.46,208.19,208.28,14184.0,203.6033,203.6033,203.3396,203.4275,14184.0
2023-10-06 12:20:00,208.32,208.4,207.88,208.04,18634.0,203.4665,203.5447,203.0368,203.1931,18634.0
2023-10-06 12:30:00,208.07,208.1,207.57,208.09,40765.0,203.2224,203.2517,202.734,203.2419,40765.0
2023-10-06 12:40:00,208.1,208.32,207.9,208.14,19283.0,203.2517,203.4665,203.0563,203.2907,19283.0
2023-10-06 12:50:00,208.14,208.21,207.95,208.02,40910.0,203.2907,203.3591,203.1052,203.1735,40910.0
2023-10-06 13:00:00,208.03,208.42,207.98,208.33,33483.0,203.1833,203.5642,203.1345,203.4763,33483.0
2023-10-06 13:10:00,208.25,208.99,208.17,208.86,23435.0,203.3982,204.1209,203.32,203.994,23435.0
2023-10-06 13:20:00,208.85,209.16,208.6,209.01,23234.0,203.9842,204.287,203.74,204.1405,23234.0
2023-10-06 13:30:00,209.02,209.31,208.83,209.25,19633.0,204.1502,204.4335,203.9647,204.3749,19633.0
2023-10-06 13:40:00,209.28,209.3,208.9,209.19,20709.0,204.4042,204.4237,204.033,204.3163,20709.0
2023-10-06 13:50:00,209.19,209.7,208.97,209.63,12665.0,204.3163,204.8144,204.1014,204.746,12665.0
2023-10-06 14:00:00,209.68,210.16,209.28,210.16,33768.0,204.7949,205.2637,204.4042,205.2637,33768.0
2023-10-06 14:10:00,210.09,210.12,209.84,210.12,23193.0,205.1953,205.2246,204.9511,205.2246,23193.0
2023-10-06 14:20:00,210.05,210.94,209.97,210.93,32184.0,205.1562,206.0255,205.0781,206.0157,32184.0
2023-10-06 14:30:00,210.88,211.29,210.75,211.2,24117.0,205.9669,206.3673,205.8399,206.2794,24117.0
2023-10-06 14:40:00,211.24,211.47,211.12,211.37,41289.0,206.3185,206.5432,206.2013,206.4455,41289.0
2023-10-06 14:50:00,211.44,211.63,211.26,211.27,41082.0,206.5139,206.6994,206.338,206.3478,41082.0
2023-10-06 15:00:00,211.36,211.49,211.0,211.3,42522.0,206.4357,206.5627,206.0841,206.3771,42522.0
2023-10-06 15:10:00,211.29,211.53,210.97,211.09,32560.0,206.3673,206.6018,206.0548,206.172,32560.0
2023-10-06 15:20:00,211.09,211.61,211.0,211.31,30110.0,206.172,206.6799,206.0841,206.3869,30110.0
2023-10-06 15:30:00,211.31,211.36,210.38,211.01,59323.0,206.3869,206.4357,205.4785,206.0939,59323.0
2023-10-06 15:40:00,210.94,210.95,210.59,210.8,79898.0,206.0255,206.0353,205.6837,205.8888,79898.0
2023-10-06 15:50:00,210.8,210.83,210.04,210.23,266932.0,205.8888,205.9181,205.1465,205.332,266932.0
2023-10-09 09:30:00,210.28,210.93,209.29,210.6,38409.0,205.3809,206.0157,204.4139,205.6934,38409.0
2023-10-09 09:40:00,210.49,210.49,209.61,209.84,17003.0,205.586,205.586,204.7265,204.9511,17003.0
2023-10-09 09:50:00,209.83,209.83,208.32,209.53,50082.0,204.9414,204.9414,203.4665,204.6483,50082.0
2023-10-09 10:00:00,209.62,210.26,209.3,210.26,39811.0,204.7363,205.3613,204.4237,205.3613,39811.0
2023-10-09 10:10:00,210.15,210.92,209.96,210.74,25616.0,205.2539,206.006,205.0683,205.8302,25616.0
2023-10-09 10:20:00,210.78,211.52,210.74,211.36,24902.0,205.8692,206.592,205.8302,206.4357,24902.0
2023-10-09 10:30:00,211.34,211.35,210.64,210.68,39622.0,206.4162,206.4259,205.7325,205.7716,39622.0
2023-10-09 10:40:00,210.66,211.31,210.48,210.59,18585.0,205.752,206.3869,205.5762,205.6837,18585.0
2023-10-09 10:50:00,210.49,210.62,210.16,210.36,16265.0,205.586,205.713,205.2637,205.459,16265.0
2023-10-09 11:00:00,210.42,210.75,209.98,210.51,12620.0,205.5176,205.8399,205.0879,205.6055,12620.0
2023-10-09 11:10:00,210.45,210.8,210.22,210.62,13824.0,205.5469,205.8888,205.3223,205.713,13824.0
2023-10-09 11:20:00,210.54,210.94,210.46,210.84,16236.0,205.6348,206.0255,205.5567,205.9278,16236.0
2023-10-09 11:30:00,210.95,211.0,210.75,210.96,8073.0,206.0353,206.0841,205.8399,206.045,8073.0
2023-10-09 11:40:00,210.9,210.97,210.44,210.5,11103.0,205.9864,206.0548,205.5371,205.5958,11103.0
2023-10-09 11:50:00,210.59,211.26,210.49,211.26,9892.0,205.6837,206.338,205.586,206.338,9892.0
2023-10-09 12:00:00,211.31,211.5,210.95,211.43,9629.0,206.3869,206.5725,206.0353,206.5041,9629.0
2023-10-09 12:10:00,211.43,211.7,211.26,211.64,8478.0,206.5041,206.7678,206.338,206.7092,8478.0
2023-10-09 12:20:00,211.61,212.01,211.49,211.51,12370.0,206.6799,207.0706,206.5627,206.5822,12370.0
2023-10-09 12:30:00,211.59,211.68,211.4,211.58,9918.0,206.6604,206.7483,206.4748,206.6506,9918.0
2023-10-09 12:40:00,211.57,211.65,211.11,211.26,23875.0,206.6408,206.719,206.1915,206.338,23875.0
2023-10-09 12:50:00,211.39,211.91,211.36,211.37,15752.0,206.465,206.9729,206.4357,206.4455,15752.0
2023-10-09 13:00:00,211.45,211.56,211.16,211.45,7684.0,206.5236,206.6311,206.2404,206.5236,7684.0
2023-10-09 13:10:00,211.62,211.62,211.28,211.28,5132.0,206.6897,206.6897,206.3576,206.3576,5132.0
2023-10-09 13:20:00,211.39,211.4,211.11,211.4,11556.0,206.465,206.4748,206.1915,206.4748,11556.0
2023-10-09 13:30:00,211.4,212.37,211.39,212.37,12426.0,206.4748,207.4222,206.465,207.4222,12426.0
2023-10-09 13:40:00,212.38,212.99,212.37,212.8,20534.0,207.4319,208.0277,207.4222,207.8422,20534.0
2023-10-09 13:50:00,212.83,212.99,212.61,212.79,12480.0,207.8715,208.0277,207.6566,207.8324,12480.0
2023-10-09 14:00:00,212.8,212.96,212.56,212.84,8459.0,207.8422,207.9984,207.6078,207.8812,8459.0
2023-10-09 14:10:00,212.85,213.12,212.69,212.69,16965.0,207.891,208.1547,207.7347,207.7347,16965.0
2023-10-09 14:20:00,212.67,213.05,212.51,212.93,7633.0,207.7152,208.0863,207.5589,207.9691,7633.0
2023-10-09 14:30:00,212.93,212.98,212.62,212.97,11494.0,207.9691,208.018,207.6664,208.0082,11494.0
2023-10-09 14:40:00,212.89,213.25,212.89,213.07,11179.0,207.9301,208.2817,207.9301,208.1059,11179.0
2023-10-09 14:50:00,213.1,213.33,212.83,212.87,13123.0,208.1352,208.3598,207.8715,207.9105,13123.0
2023-10-09 15:00:00,212.92,213.09,212.72,213.0,16032.0,207.9594,208.1254,207.764,208.0375,16032.0
2023-10-09 15:10:00,213.0,213.0,212.8,212.89,23802.0,208.0375,208.0375,207.8422,207.9301,23802.0
2023-10-09 15:20:00,212.84,213.0,212.67,212.9,16173.0,207.8812,208.0375,207.7152,207.9398,16173.0
2023-10-09 15:30:00,212.87,213.17,212.75,213.01,45546.0,207.9105,208.2035,207.7933,208.0473,45546.0
2023-10-09 15:40:00,213.0,213.07,212.51,212.93,32587.0,208.0375,208.1059,207.5589,207.9691,32587.0
2023-10-09 15:50:00,212.87,213.47,212.86,213.31,170529.0,207.9105,208.4966,207.9008,208.3403,170529.0
2023-10-10 09:30:00,213.41,213.84,212.9,213.23,28203.0,208.438,208.8579,207.9398,208.2621,28203.0
2023-10-10 09:40:00,213.02,213.59,212.33,213.59,12752.0,208.057,208.6138,207.3831,208.6138,12752.0
2023-10-10 09:50:00,213.84,213.94,213.33,213.87,53650.0,208.8579,208.9556,208.3598,208.8872,53650.0
2023-10-10 10:00:00,213.98,214.96,213.9,214.96,30839.0,208.9947,209.9518,208.9165,209.9518,30839.0
2023-10-10 10:10:00,214.86,215.12,214.4,215.04,13687.0,209.8542,210.1081,209.4049,210.03,13687.0
2023-10-10 10:20:00,215.02,215.25,214.68,214.93,14885.0,210.0104,210.2351,209.6784,209.9225,14885.0
2023-10-10 10:30:00,214.92,215.19,214.82,215.08,12308.0,209.9128,210.1765,209.8151,210.069,12308.0
2023-10-10 10:40:00,214.93,215.02,214.13,214.38,12103.0,209.9225,210.0104,209.1412,209.3854,12103.0
2023-10-10 10:50:00,214.47,215.02,214.38,215.01,16310.0,209.4733,210.0104,209.3854,210.0007,16310.0
2023-10-10 11:00:00,215.01,215.37,214.62,215.0,20248.0,210.0007,210.3523,209.6198,209.9909,20248.0
2023-10-10 11:10:00,214.97,215.6,214.92,215.55,17634.0,209.9616,210.5769,209.9128,210.5281,17634.0
2023-10-10 11:20:00,215.47,215.97,215.37,215.97,10972.0,210.45,210.9383,210.3523,210.9383,10972.0
2023-10-10 11:30:00,215.86,216.03,215.5,216.0,7899.0,210.8309,210.9969,210.4793,210.9676,7899.0
2023-10-10 11:40:00,215.97,216.15,215.83,215.98,15819.0,210.9383,211.1141,210.8016,210.9481,15819.0
2023-10-10 11:50:00,215.96,216.01,215.76,215.9,9279.0,210.9285,210.9774,210.7332,210.8699,9279.0
2023-10-10 12:00:00,215.95,216.15,215.86,216.15,14958.0,210.9188,211.1141,210.8309,211.1141,14958.0
2023-10-10 12:10:00,216.21,216.22,215.96,216.19,19051.0,211.1727,211.1825,210.9285,211.1532,19051.0
2023-10-10 12:20:00,216.15,216.21,215.58,215.92,33541.0,211.1141,211.1727,210.5574,210.8895,33541.0
2023-10-10 12:30:00,215.98,216.08,215.7,215.75,25112.0,210.9481,211.0457,210.6746,210.7234,25112.0
2023-10-10 12:40:00,215.7,215.97,215.51,215.67,21171.0,210.6746,210.9383,210.489,210.6453,21171.0
2023-10-10 12:50:00,215.53,215.75,215.34,215.59,15368.0,210.5086,210.7234,210.323,210.5672,15368.0
2023-10-10 13:00:00,215.59,215.72,214.58,214.65,16312.0,210.5672,210.6941,209.5807,209.6491,16312.0
2023-10-10 13:10:00,214.77,214.78,213.98,214.15,18382.0,209.7663,209.776,208.9947,209.1607,18382.0
2023-10-10 13:20:00,214.22,214.47,214.04,214.31,12175.0,209.2291,209.4733,209.0533,209.317,12175.0
2023-10-10 13:30:00,214.37,214.41,214.04,214.1,17307.0,209.3756,209.4147,209.0533,209.1119,17307.0
2023-10-10 13:40:00,214.13,214.32,214.02,214.15,13828.0,209.1412,209.3268,209.0337,209.1607,13828.0
2023-10-10 13:50:00,214.09,214.34,213.94,214.19,16037.0,209.1021,209.3463,208.9556,209.1998,16037.0
2023-10-10 14:00:00,214.19,214.57,214.14,214.42,40431.0,209.1998,209.5709,209.1509,209.4244,40431.0
2023-10-10 14:10:00,214.43,214.68,214.32,214.64,22594.0,209.4342,209.6784,209.3268,209.6393,22594.0
2023-10-10 14:20:00,214.69,214.99,214.49,214.59,27453.0,209.6881,209.9811,209.4928,209.5905,27453.0
2023-10-10 14:30:00,214.58,214.86,214.43,214.75,33721.0,209.5807,209.8542,209.4342,209.7467,33721.0
2023-10-10 14:40:00,214.77,215.23,214.75,214.81,20668.0,209.7663,210.2156,209.7467,209.8053,20668.0
2023-10-10 14:50:00,214.84,214.9,214.26,214.32,22085.0,209.8346,209.8932,209.2681,209.3268,22085.0
2023-10-10 15:00:00,214.36,214.53,214.14,214.52,33350.0,209.3658,209.5319,209.1509,209.5221,33350.0
2023-10-10 15:10:00,214.47,214.53,213.78,213.79,26322.0,209.4733,209.5319,208.7993,208.8091,26322.0
2023-10-10 15:20:00,213.73,213.76,213.34,213.37,25924.0,208.7505,208.7798,208.3696,208.3989,25924.0
2023-10-10 15:30:00,213.39,213.65,213.31,213.44,19376.0,208.4184,208.6724,208.3403,208.4673,19376.0
2023-10-10 15:40:00,213.44,213.66,213.1,213.57,28046.0,208.4673,208.6821,208.1352,208.5942,28046.0
2023-10-10 15:50:00,213.56,213.68,213.0,213.24,167243.0,208.5845,208.7017,208.0375,208.2719,167243.0
2023-10-11 09:30:00,214.25,214.5,213.53,214.18,19579.0,209.2584,209.5026,208.5552,209.19,19579.0
2023-10-11 09:40:00,214.23,214.46,213.68,214.19,9493.0,209.2388,209.4635,208.7017,209.1998,9493.0
2023-10-11 09:50:00,214.16,214.38,213.77,213.79,15767.0,209.1705,209.3854,208.7896,208.8091,15767.0
2023-10-11 10:00:00,214.17,214.65,213.84,214.64,10137.0,209.1802,209.6491,208.8579,209.6393,10137.0
2023-10-11 10:10:00,214.72,214.99,214.67,214.9,11412.0,209.7174,209.9811,209.6686,209.8932,11412.0
2023-10-11 10:20:00,214.99,215.14,214.48,214.74,12723.0,209.9811,210.1276,209.483,209.737,12723.0
2023-10-11 10:30:00,214.7,215.17,214.58,215.17,16282.0,209.6979,210.1569,209.5807,210.1569,16282.0
2023-10-11 10:40:00,215.2,215.26,214.49,214.79,18398.0,210.1862,210.2449,209.4928,209.7858,18398.0
2023-10-11 10:50:00,214.89,215.01,214.79,214.92,6782.0,209.8835,210.0007,209.7858,209.9128,6782.0
2023-10-11 11:00:00,215.02,215.45,215.02,215.13,6675.0,210.0104,210.4304,210.0104,210.1179,6675.0
2023-10-11 11:10:00,215.14,215.21,214.19,214.19,7602.0,210.1276,210.196,209.1998,209.1998,7602.0
2023-10-11 11:20:00,214.38,214.67,214.32,214.32,6666.0,209.3854,209.6686,209.3268,209.3268,6666.0
2023-10-11 11:30:00,214.25,214.33,214.05,214.17,6425.0,209.2584,209.3365,209.063,209.1802,6425.0
2023-10-11 11:40:00,214.21,214.26,213.77,214.05,35367.0,209.2193,209.2681,208.7896,209.063,35367.0
2023-10-11 11:50:00,214.09,214.67,213.93,214.03,25895.0,209.1021,209.6686,208.9458,209.0435,25895.0
2023-10-11 12:00:00,213.94,214.45,213.8,214.39,9447.0,208.9556,209.4537,208.8189,209.3951,9447.0
2023-10-11 12:10:00,214.22,214.29,213.85,214.02,6517.0,209.2291,209.2975,208.8677,209.0337,6517.0
2023-10-11 12:20:00,214.04,214.04,213.77,213.94,7778.0,209.0533,209.0533,208.7896,208.9556,7778.0
2023-10-11 12:30:00,213.94,213.98,213.51,213.81,17337.0,208.9556,208.9947,208.5356,208.8286,17337.0
2023-10-11 12:40:00,213.81,213.95,213.7,213.79,12677.0,208.8286,208.9654,208.7212,208.8091,12677.0
2023-10-11 12:50:00,213.8,213.85,213.55,213.79,8414.0,208.8189,208.8677,208.5747,208.8091,8414.0
2023-10-11 13:00:00,213.79,213.94,213.71,213.94,5645.0,208.8091,208.9556,208.731,208.9556,5645.0
2023-10-11 13:10:00,213.99,214.01,213.43,213.46,9485.0,209.0044,209.024,208.4575,208.4868,9485.0
2023-10-11 13:20:00,213.45,213.84,213.37,213.8,6108.0,208.477,208.8579,208.3989,208.8189,6108.0
2023-10-11 13:30:00,213.73,214.06,213.44,214.06,15464.0,208.7505,209.0728,208.4673,209.0728,15464.0
2023-10-11 13:40:00,214.06,214.13,213.9,214.03,6683.0,209.0728,209.1412,208.9165,209.0435,6683.0
2023-10-11 13:50:00,214.04,214.42,214.0,214.42,6200.0,209.0533,209.4244,209.0142,209.4244,6200.0
2023-10-11 14:00:00,214.5,214.7,214.49,214.69,12513.0,209.5026,209.6979,209.4928,209.6881,12513.0
2023-10-11 14:10:00,214.6,214.82,214.46,214.59,6661.0,209.6002,209.8151,209.4635,209.5905,6661.0
2023-10-11 14:20:00,214.56,215.13,214.56,214.73,8957.0,209.5612,210.1179,209.5612,209.7272,8957.0
2023-10-11 14:30:00,214.69,215.0,214.65,214.83,9253.0,209.6881,209.9909,209.6491,209.8249,9253.0
2023-10-11 14:40:00,214.89,215.11,214.68,215.02,23818.0,209.8835,210.0983,209.6784,210.0104,23818.0
2023-10-11 14:50:00,214.97,215.38,214.97,215.06,19176.0,209.9616,210.3621,209.9616,210.0495,19176.0
2023-10-11 15:00:00,215.08,215.26,214.77,215.26,16212.0,210.069,210.2449,209.7663,210.2449,16212.0
2023-10-11 15:10:00,215.21,215.21,214.97,215.09,11430.0,210.196,210.196,209.9616,210.0788,11430.0
2023-10-11 15:20:00,215.1,215.36,215.03,215.36,9961.0,210.0886,210.3425,210.0202,210.3425,9961.0
2023-10-11 15:30:00,215.3,215.64,215.21,215.64,14533.0,210.2839,210.616,210.196,210.616,14533.0
2023-10-11 15:40:00,215.63,215.85,215.53,215.74,26945.0,210.6062,210.8211,210.5086,210.7137,26945.0
2023-10-11 15:50:00,215.7,215.99,215.6,215.9,101713.0,210.6746,210.9578,210.5769,210.8699,101713.0
2023-10-12 09:30:00,216.45,217.03,215.35,216.89,26793.0,211.4071,211.9736,210.3328,211.8369,26793.0
2023-10-12 09:40:00,217.0,217.78,216.36,216.36,20964.0,211.9443,212.7061,211.3192,211.3192,20964.0
2023-10-12 09:50:00,216.24,216.55,215.64,216.12,14892.0,211.202,211.5048,210.616,211.0848,14892.0
2023-10-12 10:00:00,216.13,217.09,215.97,216.91,33782.0,211.0946,212.0322,210.9383,211.8564,33782.0
2023-10-12 10:10:00,217.0,218.65,216.85,218.65,40079.0,211.9443,213.5559,211.7978,213.5559,40079.0
2023-10-12 10:20:00,218.53,218.89,218.22,218.48,31811.0,213.4387,213.7903,213.1359,213.3898,31811.0
2023-10-12 10:30:00,218.47,219.06,218.34,218.81,30386.0,213.3801,213.9563,213.2531,213.7121,30386.0
2023-10-12 10:40:00,218.8,219.13,218.56,219.13,27456.0,213.7024,214.0247,213.468,214.0247,27456.0
2023-10-12 10:50:00,219.07,219.07,218.37,218.61,25824.0,213.9661,213.9661,213.2824,213.5168,25824.0
2023-10-12 11:00:00,218.77,218.91,218.06,218.78,31937.0,213.6731,213.8098,212.9796,213.6828,31937.0
2023-10-12 11:10:00,218.8,219.2,218.65,219.18,18895.0,213.7024,214.0931,213.5559,214.0735,18895.0
2023-10-12 11:20:00,219.22,219.53,218.94,218.97,29666.0,214.1126,214.4154,213.8391,213.8684,29666.0
2023-10-12 11:30:00,218.96,219.48,218.94,219.23,25306.0,213.8586,214.3665,213.8391,214.1224,25306.0
2023-10-12 11:40:00,219.11,219.15,218.9,219.08,17481.0,214.0052,214.0442,213.8,213.9759,17481.0
2023-10-12 11:50:00,219.0,219.25,218.86,219.21,13862.0,213.8977,214.1419,213.761,214.1028,13862.0
2023-10-12 12:00:00,219.26,219.42,218.85,219.23,19866.0,214.1517,214.3079,213.7512,214.1224,19866.0
2023-10-12 12:10:00,219.25,219.59,219.15,219.55,22553.0,214.1419,214.474,214.0442,214.4349,22553.0
2023-10-12 12:20:00,219.58,219.96,219.41,219.91,21639.0,214.4642,214.8354,214.2982,214.7865,21639.0
2023-10-12 12:30:00,219.91,220.46,219.71,219.88,107093.0,214.7865,215.3237,214.5912,214.7572,107093.0
2023-10-12 12:40:00,219.89,220.15,219.81,219.87,58128.0,214.767,215.0209,214.6888,214.7474,58128.0
2023-10-12 12:50:00,219.88,219.93,219.37,219.52,46806.0,214.7572,214.806,214.2591,214.4056,46806.0
2023-10-12 13:00:00,219.52,219.62,218.17,218.41,73630.0,214.4056,214.5033,213.0871,213.3215,73630.0
2023-10-12 13:10:00,218.31,218.55,217.78,218.01,73829.0,213.2238,213.4582,212.7061,212.9308,73829.0
2023-10-12 13:20:00,218.04,218.07,217.52,217.58,68466.0,212.9601,212.9894,212.4522,212.5108,68466.0
2023-10-12 13:30:00,217.57,217.75,217.33,217.39,55115.0,212.501,212.6768,212.2666,212.3252,55115.0
2023-10-12 13:40:00,217.39,217.46,217.06,217.26,52759.0,212.3252,212.3936,212.0029,212.1983,52759.0
2023-10-12 13:50:00,217.24,217.24,216.67,216.78,49678.0,212.1787,212.1787,211.622,211.7294,49678.0
2023-10-12 14:00:00,216.78,216.79,216.12,216.22,50131.0,211.7294,211.7392,211.0848,211.1825,50131.0
2023-10-12 14:10:00,216.15,216.45,215.97,216.1,41494.0,211.1141,211.4071,210.9383,211.0653,41494.0
2023-10-12 14:20:00,216.16,217.17,216.16,217.15,38487.0,211.1239,212.1104,211.1239,212.0908,38487.0
2023-10-12 14:30:00,217.03,217.46,217.02,217.46,22474.0,211.9736,212.3936,211.9638,212.3936,22474.0
2023-10-12 14:40:00,217.48,217.75,217.37,217.69,21045.0,212.4131,212.6768,212.3057,212.6182,21045.0
2023-10-12 14:50:00,217.68,217.78,217.35,217.53,19521.0,212.6085,212.7061,212.2862,212.462,19521.0
2023-10-12 15:00:00,217.6,217.97,217.6,217.95,13790.0,212.5303,212.8917,212.5303,212.8722,13790.0
2023-10-12 15:10:00,217.95,218.07,217.77,217.91,21845.0,212.8722,212.9894,212.6964,212.8331,21845.0
2023-10-12 15:20:00,217.91,217.91,217.45,217.6,18288.0,212.8331,212.8331,212.3838,212.5303,18288.0
2023-10-12 15:30:00,217.59,217.93,217.47,217.58,33472.0,212.5206,212.8526,212.4034,212.5108,33472.0
2023-10-12 15:40:00,217.63,217.79,217.43,217.49,61057.0,212.5596,212.7159,212.3643,212.4229,61057.0
2023-10-12 15:50:00,217.49,217.89,217.31,217.47,179087.0,212.4229,212.8136,212.2471,212.4034,179087.0
2023-10-13 09:30:00,215.43,217.44,215.43,216.73,51951.0,210.4109,212.3741,210.4109,211.6806,51951.0
2023-10-13 09:40:00,216.72,217.19,215.86,215.86,41158.0,211.6708,212.1299,210.8309,210.8309,41158.0
2023-10-13 09:50:00,215.9,216.22,214.8,215.49,77311.0,210.8699,211.1825,209.7956,210.4695,77311.0
2023-10-13 10:00:00,215.28,215.44,213.35,213.36,29324.0,210.2644,210.4207,208.3794,208.3891,29324.0
2023-10-13 10:10:00,213.25,213.41,211.31,212.46,41169.0,208.2817,208.438,206.3869,207.5101,41169.0
2023-10-13 10:20:00,212.46,213.22,212.39,212.8,22564.0,207.5101,208.2524,207.4417,207.8422,22564.0
2023-10-13 10:30:00,212.89,213.8,212.89,213.24,19955.0,207.9301,208.8189,207.9301,208.2719,19955.0
2023-10-13 10:40:00,213.24,213.24,211.92,212.18,48700.0,208.2719,208.2719,206.9827,207.2366,48700.0
2023-10-13 10:50:00,212.1,212.1,210.61,210.98,52966.0,207.1585,207.1585,205.7032,206.0646,52966.0
2023-10-13 11:00:00,210.93,211.13,209.3,209.88,53894.0,206.0157,206.2111,204.4237,204.9902,53894.0
2023-10-13 11:10:00,209.87,210.6,209.86,209.86,44313.0,204.9804,205.6934,204.9707,204.9707,44313.0
2023-10-13 11:20:00,209.86,210.25,209.16,209.53,39515.0,204.9707,205.3516,204.287,204.6483,39515.0
2023-10-13 11:30:00,209.5,210.49,209.38,210.4,27045.0,204.619,205.586,204.5018,205.4981,27045.0
2023-10-13 11:40:00,210.44,210.59,209.67,209.96,34084.0,205.5371,205.6837,204.7851,205.0683,34084.0
2023-10-13 11:50:00,210.0,210.01,209.22,209.71,27617.0,205.1074,205.1172,204.3456,204.8242,27617.0
2023-10-13 12:00:00,209.71,210.04,209.55,209.94,18055.0,204.8242,205.1465,204.6679,205.0488,18055.0
2023-10-13 12:10:00,209.97,211.4,209.91,211.4,44092.0,205.0781,206.4748,205.0195,206.4748,44092.0
2023-10-13 12:20:00,211.31,211.69,210.92,211.5,17061.0,206.3869,206.758,206.006,206.5725,17061.0
2023-10-13 12:30:00,211.47,211.59,211.02,211.2,21671.0,206.5432,206.6604,206.1036,206.2794,21671.0
2023-10-13 12:40:00,211.06,211.42,210.75,210.77,10499.0,206.1427,206.4943,205.8399,205.8595,10499.0
2023-10-13 12:50:00,210.68,210.73,210.09,210.09,19135.0,205.7716,205.8204,205.1953,205.1953,19135.0
2023-10-13 13:00:00,210.09,210.36,209.86,209.87,15700.0,205.1953,205.459,204.9707,204.9804,15700.0
2023-10-13 13:10:00,209.85,210.12,209.29,209.29,18689.0,204.9609,205.2246,204.4139,204.4139,18689.0
2023-10-13 13:20:00,209.29,209.45,208.49,208.56,12671.0,204.4139,204.5702,203.6326,203.7009,12671.0
2023-10-13 13:30:00,208.44,208.75,207.9,207.93,23172.0,203.5837,203.8865,203.0563,203.0856,23172.0
2023-10-13 13:40:00,208.01,208.75,207.92,207.92,31077.0,203.1638,203.8865,203.0759,203.0759,31077.0
2023-10-13 13:50:00,208.02,208.65,207.81,207.81,58948.0,203.1735,203.7889,202.9684,202.9684,58948.0
2023-10-13 14:00:00,207.82,208.32,207.54,208.09,35662.0,202.9782,203.4665,202.7047,203.2419,35662.0
2023-10-13 14:10:00,208.05,208.24,207.72,208.03,18785.0,203.2028,203.3884,202.8805,203.1833,18785.0
2023-10-13 14:20:00,208.0,208.24,207.64,207.79,19711.0,203.154,203.3884,202.8024,202.9489,19711.0
2023-10-13 14:30:00,207.81,207.98,207.18,207.57,45618.0,202.9684,203.1345,202.3531,202.734,45618.0
2023-10-13 14:40:00,207.51,207.61,207.14,207.48,35459.0,202.6754,202.7731,202.314,202.6461,35459.0
2023-10-13 14:50:00,207.47,208.19,207.23,207.81,54018.0,202.6363,203.3396,202.4019,202.9684,54018.0
2023-10-13 15:00:00,207.84,207.95,207.26,207.6,36132.0,202.9977,203.1052,202.4312,202.7633,36132.0
2023-10-13 15:10:00,207.53,208.08,207.49,207.86,34843.0,202.6949,203.2321,202.6559,203.0173,34843.0
2023-10-13 15:20:00,207.86,208.14,207.82,207.88,34548.0,203.0173,203.2907,202.9782,203.0368,34548.0
2023-10-13 15:30:00,207.98,208.34,207.89,207.98,40038.0,203.1345,203.4861,203.0466,203.1345,40038.0
2023-10-13 15:40:00,207.99,208.17,207.52,208.17,62108.0,203.1442,203.32,202.6852,203.32,62108.0
2023-10-13 15:50:00,208.41,208.84,208.08,208.6,228543.0,203.5544,203.9744,203.2321,203.74,228543.0
2023-10-16 09:30:00,211.08,214.6,210.64,213.68,36551.0,206.1622,209.6002,205.7325,208.7017,36551.0
2023-10-16 09:40:00,213.51,213.51,210.59,211.0,36299.0,208.5356,208.5356,205.6837,206.0841,36299.0
2023-10-16 09:50:00,211.2,211.8,210.84,211.1,27002.0,206.2794,206.8655,205.9278,206.1818,27002.0
2023-10-16 10:00:00,211.12,211.24,210.51,210.97,31104.0,206.2013,206.3185,205.6055,206.0548,31104.0
2023-10-16 10:10:00,211.15,212.22,211.06,212.1,13885.0,206.2306,207.2757,206.1427,207.1585,13885.0
2023-10-16 10:20:00,212.12,213.01,211.99,212.82,17234.0,207.178,208.0473,207.051,207.8617,17234.0
2023-10-16 10:30:00,212.73,212.97,212.44,212.69,44316.0,207.7738,208.0082,207.4906,207.7347,44316.0
2023-10-16 10:40:00,212.68,212.81,212.27,212.34,21983.0,207.725,207.8519,207.3245,207.3929,21983.0
2023-10-16 10:50:00,212.39,212.66,212.17,212.5,21337.0,207.4417,207.7054,207.2268,207.5492,21337.0
2023-10-16 11:00:00,212.55,212.77,212.39,212.48,12601.0,207.598,207.8129,207.4417,207.5296,12601.0
2023-10-16 11:10:00,212.4,212.4,211.34,211.42,21820.0,207.4515,207.4515,206.4162,206.4943,21820.0
2023-10-16 11:20:00,211.25,211.83,211.2,211.69,18885.0,206.3283,206.8948,206.2794,206.758,18885.0
2023-10-16 11:30:00,211.68,211.83,211.34,211.35,24256.0,206.7483,206.8948,206.4162,206.4259,24256.0
2023-10-16 11:40:00,211.28,211.34,210.94,211.33,8374.0,206.3576,206.4162,206.0255,206.4064,8374.0
2023-10-16 11:50:00,211.28,211.56,211.17,211.28,10394.0,206.3576,206.6311,206.2501,206.3576,10394.0
2023-10-16 12:00:00,211.25,211.29,210.5,210.68,23456.0,206.3283,206.3673,205.5958,205.7716,23456.0
2023-10-16 12:10:00,210.68,210.7,209.44,209.46,21716.0,205.7716,205.7911,204.5604,204.58,21716.0
2023-10-16 12:20:00,209.29,209.38,208.91,209.29,40150.0,204.4139,204.5018,204.0428,204.4139,40150.0
2023-10-16 12:30:00,209.28,209.62,208.97,209.25,22050.0,204.4042,204.7363,204.1014,204.3749,22050.0
2023-10-16 12:40:00,209.25,209.61,209.13,209.55,16338.0,204.3749,204.7265,204.2577,204.6679,16338.0
2023-10-16 12:50:00,209.62,209.77,209.3,209.64,15843.0,204.7363,204.8828,204.4237,204.7558,15843.0
2023-10-16 13:00:00,209.64,210.44,209.64,210.24,6956.0,204.7558,205.5371,204.7558,205.3418,6956.0
2023-10-16 13:10:00,210.29,210.52,210.29,210.4,6032.0,205.3906,205.6153,205.3906,205.4981,6032.0
2023-10-16 13:20:00,210.36,210.36,209.32,209.79,26302.0,205.459,205.459,204.4432,204.9023,26302.0
2023-10-16 13:30:00,209.77,209.97,209.68,209.87,5143.0,204.8828,205.0781,204.7949,204.9804,5143.0
2023-10-16 13:40:00,210.01,210.48,209.94,210.36,5151.0,205.1172,205.5762,205.0488,205.459,5151.0
2023-10-16 13:50:00,210.41,210.46,210.14,210.19,7481.0,205.5078,205.5567,205.2441,205.293,7481.0
2023-10-16 14:00:00,210.18,210.18,209.82,210.02,4953.0,205.2832,205.2832,204.9316,205.1269,4953.0
2023-10-16 14:10:00,209.98,210.21,209.9,210.14,8139.0,205.0879,205.3125,205.0097,205.2441,8139.0
2023-10-16 14:20:00,210.16,210.45,210.08,210.09,10223.0,205.2637,205.5469,205.1855,205.1953,10223.0
2023-10-16 14:30:00,210.08,210.29,209.67,209.7,9756.0,205.1855,205.3906,204.7851,204.8144,9756.0
2023-10-16 14:40:00,209.63,210.09,209.57,210.01,12416.0,204.746,205.1953,204.6874,205.1172,12416.0
2023-10-16 14:50:00,210.06,210.43,210.0,210.43,6500.0,205.166,205.5274,205.1074,205.5274,6500.0
2023-10-16 15:00:00,210.43,211.25,210.37,211.18,14304.0,205.5274,206.3283,205.4688,206.2599,14304.0
2023-10-16 15:10:00,211.16,211.56,211.08,211.41,21474.0,206.2404,206.6311,206.1622,206.4845,21474.0
2023-10-16 15:20:00,211.43,211.77,211.43,211.77,14721.0,206.5041,206.8362,206.5041,206.8362,14721.0
2023-10-16 15:30:00,211.78,211.78,211.44,211.44,20787.0,206.8459,206.8459,206.5139,206.5139,20787.0
2023-10-16 15:40:00,211.46,211.79,211.44,211.58,22695.0,206.5334,206.8557,206.5139,206.6506,22695.0
2023-10-16 15:50:00,211.52,212.05,211.47,211.57,99338.0,206.592,207.1096,206.5432,206.6408,99338.0
2023-10-17 09:30:00,210.64,211.13,208.81,209.19,53310.0,205.7325,206.2111,203.9451,204.3163,53310.0
2023-10-17 09:40:00,209.23,210.05,209.04,209.77,15219.0,204.3553,205.1562,204.1698,204.8828,15219.0
2023-10-17 09:50:00,209.63,209.77,208.97,209.76,17346.0,204.746,204.8828,204.1014,204.873,17346.0
2023-10-17 10:00:00,209.78,210.98,209.43,210.89,11394.0,204.8925,206.0646,204.5507,205.9767,11394.0
2023-10-17 10:10:00,211.12,211.5,210.87,211.4,10983.0,206.2013,206.5725,205.9571,206.4748,10983.0
2023-10-17 10:20:00,211.31,211.59,210.96,211.13,19959.0,206.3869,206.6604,206.045,206.2111,19959.0
2023-10-17 10:30:00,211.03,211.8,211.03,211.52,5256.0,206.1134,206.8655,206.1134,206.592,5256.0
2023-10-17 10:40:00,211.54,211.56,210.98,211.16,7322.0,206.6115,206.6311,206.0646,206.2404,7322.0
2023-10-17 10:50:00,211.17,211.51,211.11,211.4,6448.0,206.2501,206.5822,206.1915,206.4748,6448.0
2023-10-17 11:00:00,211.36,211.98,211.01,211.63,54847.0,206.4357,207.0413,206.0939,206.6994,54847.0
2023-10-17 11:10:00,211.58,212.48,211.53,212.31,31097.0,206.6506,207.5296,206.6018,207.3636,31097.0
2023-10-17 11:20:00,212.19,212.73,212.05,212.59,8712.0,207.2464,207.7738,207.1096,207.6371,8712.0
2023-10-17 11:30:00,212.56,213.35,212.5,213.12,24464.0,207.6078,208.3794,207.5492,208.1547,24464.0
2023-10-17 11:40:00,213.04,213.32,212.96,213.32,8280.0,208.0766,208.35,207.9984,208.35,8280.0
2023-10-17 11:50:00,213.31,213.42,212.79,212.89,12143.0,208.3403,208.4477,207.8324,207.9301,12143.0
2023-10-17 12:00:00,212.88,213.0,212.58,212.76,7801.0,207.9203,208.0375,207.6273,207.8031,7801.0
2023-10-17 12:10:00,212.83,212.89,212.6,212.8,6442.0,207.8715,207.9301,207.6468,207.8422,6442.0
2023-10-17 12:20:00,212.67,213.4,212.67,213.34,8560.0,207.7152,208.4282,207.7152,208.3696,8560.0
2023-10-17 12:30:00,213.42,213.44,212.96,213.02,5993.0,208.4477,208.4673,207.9984,208.057,5993.0
2023-10-17 12:40:00,213.05,213.05,212.45,212.62,5371.0,208.0863,208.0863,207.5003,207.6664,5371.0
2023-10-17 12:50:00,212.61,212.7,212.19,212.34,5664.0,207.6566,207.7445,207.2464,207.3929,5664.0
2023-10-17 13:00:00,212.31,212.31,211.86,212.03,4466.0,207.3636,207.3636,206.9241,207.0901,4466.0
2023-10-17 13:10:00,212.0,212.1,211.96,211.98,2650.0,207.0608,207.1585,207.0217,207.0413,2650.0
2023-10-17 13:20:00,211.91,212.12,211.85,212.1,6360.0,206.9729,207.178,206.9143,207.1585,6360.0
2023-10-17 13:30:00,212.12,212.12,211.62,211.81,3883.0,207.178,207.178,206.6897,206.8752,3883.0
2023-10-17 13:40:00,211.81,212.18,211.8,212.09,6021.0,206.8752,207.2366,206.8655,207.1487,6021.0
2023-10-17 13:50:00,212.01,212.01,211.52,211.52,3913.0,207.0706,207.0706,206.592,206.592,3913.0
2023-10-17 14:00:00,211.46,211.62,211.29,211.45,3606.0,206.5334,206.6897,206.3673,206.5236,3606.0
2023-10-17 14:10:00,211.38,211.83,211.36,211.5,5414.0,206.4552,206.8948,206.4357,206.5725,5414.0
2023-10-17 14:20:00,211.42,211.8,211.42,211.8,3460.0,206.4943,206.8655,206.4943,206.8655,3460.0
2023-10-17 14:30:00,211.74,211.99,211.62,211.98,3753.0,206.8069,207.051,206.6897,207.0413,3753.0
2023-10-17 14:40:00,212.03,212.19,211.84,212.08,16694.0,207.0901,207.2464,206.9045,207.1389,16694.0
2023-10-17 14:50:00,211.98,212.01,211.29,211.42,6945.0,207.0413,207.0706,206.3673,206.4943,6945.0
2023-10-17 15:00:00,211.35,211.86,211.31,211.86,11060.0,206.4259,206.9241,206.3869,206.9241,11060.0
2023-10-17 15:10:00,211.82,211.93,211.53,211.66,18352.0,206.885,206.9924,206.6018,206.7287,18352.0
2023-10-17 15:20:00,211.65,211.87,211.6,211.82,14574.0,206.719,206.9338,206.6701,206.885,14574.0
2023-10-17 15:30:00,211.92,211.92,211.22,211.22,24594.0,206.9827,206.9827,206.299,206.299,24594.0
2023-10-17 15:40:00,211.24,211.71,211.23,211.57,54936.0,206.3185,206.7776,206.3087,206.6408,54936.0
2023-10-17 15:50:00,211.49,211.9,211.44,211.82,73374.0,206.5627,206.9631,206.5139,206.885,73374.0
2023-10-18 09:30:00,206.91,206.91,203.77,204.44,55088.0,202.0894,202.0894,199.0225,199.6769,55088.0
2023-10-18 09:40:00,204.23,204.43,202.14,202.95,75744.0,199.4718,199.6672,197.4305,198.2217,75744.0
2023-10-18 09:50:00,203.01,204.75,202.17,204.04,81498.0,198.2803,199.9797,197.4598,199.2863,81498.0
2023-10-18 10:00:00,204.05,204.08,203.1,203.25,51052.0,199.296,199.3253,198.3682,198.5147,51052.0
2023-10-18 10:10:00,203.07,203.98,202.83,203.91,53424.0,198.3389,199.2277,198.1044,199.1593,53424.0
2023-10-18 10:20:00,203.87,204.17,202.39,202.39,44250.0,199.1202,199.4132,197.6747,197.6747,44250.0
2023-10-18 10:30:00,202.33,202.41,201.12,201.31,71591.0,197.6161,197.6942,196.4343,196.6199,71591.0
2023-10-18 10:40:00,201.27,202.27,201.14,202.07,39588.0,196.5808,197.5575,196.4538,197.3622,39588.0
2023-10-18 10:50:00,202.07,202.11,201.48,201.87,56660.0,197.3622,197.4012,196.7859,197.1668,56660.0
2023-10-18 11:00:00,201.84,202.73,201.78,202.53,60445.0,197.1375,198.0068,197.0789,197.8114,60445.0
2023-10-18 11:10:00,202.53,203.36,202.14,203.22,48223.0,197.8114,198.6221,197.4305,198.4854,48223.0
2023-10-18 11:20:00,203.09,203.22,202.39,202.51,40099.0,198.3584,198.4854,197.6747,197.7919,40099.0
2023-10-18 11:30:00,202.46,203.22,202.34,202.66,45552.0,197.7431,198.4854,197.6259,197.9384,45552.0
2023-10-18 11:40:00,202.62,203.79,202.55,203.23,38592.0,197.8993,199.0421,197.831,198.4951,38592.0
2023-10-18 11:50:00,203.28,204.15,203.22,203.77,20252.0,198.544,199.3937,198.4854,199.0225,20252.0
2023-10-18 12:00:00,203.67,203.96,203.45,203.63,18285.0,198.9249,199.2081,198.71,198.8858,18285.0
2023-10-18 12:10:00,203.63,203.79,203.37,203.44,24034.0,198.8858,199.0421,198.6319,198.7002,24034.0
2023-10-18 12:20:00,203.45,203.56,203.05,203.14,16336.0,198.71,198.8174,198.3193,198.4072,16336.0
2023-10-18 12:30:00,203.18,203.28,202.82,202.87,18895.0,198.4463,198.544,198.0947,198.1435,18895.0
2023-10-18 12:40:00,202.94,203.67,202.93,203.63,10057.0,198.2119,198.9249,198.2021,198.8858,10057.0
2023-10-18 12:50:00,203.57,203.79,203.06,203.06,10267.0,198.8272,199.0421,198.3291,198.3291,10267.0
2023-10-18 13:00:00,202.98,204.29,202.74,204.15,28636.0,198.251,199.5304,198.0165,199.3937,28636.0
2023-10-18 13:10:00,204.07,204.69,204.01,204.08,8834.0,199.3156,199.9211,199.257,199.3253,8834.0
2023-10-18 13:20:00,204.14,204.23,203.88,204.02,16952.0,199.3839,199.4718,199.13,199.2667,16952.0
2023-10-18 13:30:00,203.93,203.93,203.31,203.42,16744.0,199.1788,199.1788,198.5733,198.6807,16744.0
2023-10-18 13:40:00,203.42,203.42,203.0,203.37,12038.0,198.6807,198.6807,198.2705,198.6319,12038.0
2023-10-18 13:50:00,203.28,203.56,203.21,203.43,11878.0,198.544,198.8174,198.4756,198.6905,11878.0
2023-10-18 14:00:00,203.54,204.1,203.42,203.94,14056.0,198.7979,199.3449,198.6807,199.1886,14056.0
2023-10-18 14:10:00,203.79,203.9,203.15,203.31,10752.0,199.0421,199.1495,198.417,198.5733,10752.0
2023-10-18 14:20:00,203.24,203.47,203.04,203.36,13770.0,198.5049,198.7295,198.3096,198.6221,13770.0
2023-10-18 14:30:00,203.31,203.69,202.87,202.95,12954.0,198.5733,198.9444,198.1435,198.2217,12954.0
2023-10-18 14:40:00,202.96,203.02,202.41,202.87,17902.0,198.2314,198.29,197.6942,198.1435,17902.0
2023-10-18 14:50:00,202.83,203.05,202.63,202.87,25975.0,198.1044,198.3193,197.9091,198.1435,25975.0
2023-10-18 15:00:00,202.9,202.91,202.29,202.3,54241.0,198.1728,198.1826,197.577,197.5868,54241.0
2023-10-18 15:10:00,202.31,202.52,202.13,202.46,32831.0,197.5966,197.8017,197.4208,197.7431,32831.0
2023-10-18 15:20:00,202.49,202.9,202.41,202.89,33225.0,197.7724,198.1728,197.6942,198.163,33225.0
2023-10-18 15:30:00,202.96,203.09,202.73,202.73,33789.0,198.2314,198.3584,198.0068,198.0068,33789.0
2023-10-18 15:40:00,202.77,202.81,201.94,202.27,67414.0,198.0458,198.0849,197.2352,197.5575,67414.0
2023-10-18 15:50:00,202.31,202.65,202.23,202.41,178606.0,197.5966,197.9286,197.5184,197.6942,178606.0
2023-10-19 09:30:00,202.1,202.33,201.3,201.35,31006.0,197.3915,197.6161,196.6101,196.6589,31006.0
2023-10-19 09:40:00,201.2,202.21,201.19,201.76,20552.0,196.5124,197.4989,196.5027,197.0594,20552.0
2023-10-19 09:50:00,201.71,203.14,201.48,202.92,33761.0,197.0105,198.4072,196.7859,198.1923,33761.0
2023-10-19 10:00:00,202.86,203.03,202.45,202.61,8478.0,198.1337,198.2998,197.7333,197.8896,8478.0
2023-10-19 10:10:00,202.67,204.74,202.67,203.67,32442.0,197.9482,199.9699,197.9482,198.9249,32442.0
2023-10-19 10:20:00,203.69,204.09,202.95,202.95,15500.0,198.9444,199.3351,198.2217,198.2217,15500.0
2023-10-19 10:30:00,202.84,203.51,202.55,203.35,75139.0,198.1142,198.7686,197.831,198.6123,75139.0
2023-10-19 10:40:00,203.33,203.43,202.48,202.73,13081.0,198.5928,198.6905,197.7626,198.0068,13081.0
2023-10-19 10:50:00,202.65,202.99,202.09,202.17,10964.0,197.9286,198.2607,197.3817,197.4598,10964.0
2023-10-19 11:00:00,202.13,203.17,202.12,203.06,9428.0,197.4208,198.4365,197.411,198.3291,9428.0
2023-10-19 11:10:00,202.98,203.18,202.73,202.92,8216.0,198.251,198.4463,198.0068,198.1923,8216.0
2023-10-19 11:20:00,202.7,202.92,202.47,202.8,12179.0,197.9775,198.1923,197.7528,198.0751,12179.0
2023-10-19 11:30:00,202.81,203.09,202.67,202.89,13971.0,198.0849,198.3584,197.9482,198.163,13971.0
2023-10-19 11:40:00,202.97,203.4,202.93,203.11,19140.0,198.2412,198.6612,198.2021,198.3779,19140.0
2023-10-19 11:50:00,202.93,202.93,202.28,202.4,17197.0,198.2021,198.2021,197.5673,197.6845,17197.0
2023-10-19 12:00:00,202.2,204.07,201.83,203.06,45237.0,197.4891,199.3156,197.1277,198.3291,45237.0
2023-10-19 12:10:00,203.13,203.38,202.72,203.24,12785.0,198.3975,198.6416,197.997,198.5049,12785.0
2023-10-19 12:20:00,203.34,204.14,202.0,202.18,32289.0,198.6026,199.3839,197.2938,197.4696,32289.0
2023-10-19 12:30:00,202.18,202.3,200.53,200.88,37993.0,197.4696,197.5868,195.858,196.1999,37993.0
2023-10-19 12:40:00,201.0,202.28,201.0,202.28,28579.0,196.3171,197.5673,196.3171,197.5673,28579.0
2023-10-19 12:50:00,202.27,203.16,202.14,202.76,15733.0,197.5575,198.4268,197.4305,198.0361,15733.0
2023-10-19 13:00:00,202.8,203.3,202.64,203.14,24102.0,198.0751,198.5635,197.9189,198.4072,24102.0
2023-10-19 13:10:00,203.03,203.09,202.0,202.03,28122.0,198.2998,198.3584,197.2938,197.3231,28122.0
2023-10-19 13:20:00,202.27,202.27,201.47,201.85,23280.0,197.5575,197.5575,196.7761,197.1473,23280.0
2023-10-19 13:30:00,201.97,202.02,200.62,200.66,20891.0,197.2645,197.3133,195.9459,195.985,20891.0
2023-10-19 13:40:00,200.64,200.98,200.55,200.97,20049.0,195.9655,196.2975,195.8776,196.2878,20049.0
2023-10-19 13:50:00,201.0,201.3,200.75,200.94,22810.0,196.3171,196.6101,196.0729,196.2585,22810.0
2023-10-19 14:00:00,200.96,201.08,200.55,200.67,19185.0,196.278,196.3952,195.8776,195.9948,19185.0
2023-10-19 14:10:00,200.68,201.39,200.65,201.13,19327.0,196.0045,196.698,195.9752,196.4441,19327.0
2023-10-19 14:20:00,201.12,201.7,200.99,201.38,47298.0,196.4343,197.0008,196.3073,196.6882,47298.0
2023-10-19 14:30:00,201.3,201.35,200.04,200.3,35810.0,196.6101,196.6589,195.3794,195.6334,35810.0
2023-10-19 14:40:00,200.1,200.24,199.78,200.24,24918.0,195.4381,195.5748,195.1255,195.5748,24918.0
2023-10-19 14:50:00,200.21,200.48,199.84,200.19,52961.0,195.5455,195.8092,195.1841,195.526,52961.0
2023-10-19 15:00:00,200.19,200.74,200.16,200.25,23567.0,195.526,196.0631,195.4967,195.5846,23567.0
2023-10-19 15:10:00,200.2,200.23,199.54,199.84,12757.0,195.5357,195.565,194.8911,195.1841,12757.0
2023-10-19 15:20:00,199.84,199.89,199.32,199.49,22173.0,195.1841,195.2329,194.6762,194.8423,22173.0
2023-10-19 15:30:00,199.54,200.31,199.54,199.81,31380.0,194.8911,195.6432,194.8911,195.1548,31380.0
2023-10-19 15:40:00,199.78,199.98,199.01,199.98,68239.0,195.1255,195.3208,194.3734,195.3208,68239.0
2023-10-19 15:50:00,200.05,200.41,199.76,199.77,173401.0,195.3892,195.7408,195.106,195.1157,173401.0
2023-10-20 09:30:00,199.37,199.99,195.5,195.63,239582.0,194.7251,195.3306,190.9452,191.0722,239582.0
2023-10-20 09:40:00,195.53,197.56,194.58,196.98,148038.0,190.9745,192.9572,190.0467,192.3907,148038.0
2023-10-20 09:50:00,196.92,196.96,194.9,195.92,85569.0,192.3321,192.3712,190.3592,191.3554,85569.0
2023-10-20 10:00:00,195.85,196.71,194.79,194.94,70916.0,191.2871,192.127,190.2518,190.3983,70916.0
2023-10-20 10:10:00,195.0,195.05,193.07,193.19,153266.0,190.4569,190.5057,188.5718,188.689,153266.0
2023-10-20 10:20:00,193.2,193.74,191.97,192.35,106812.0,188.6988,189.2262,187.4975,187.8686,106812.0
2023-10-20 10:30:00,192.27,192.87,191.96,192.19,105040.0,187.7905,188.3765,187.4877,187.7123,105040.0
2023-10-20 10:40:00,192.17,192.81,191.82,192.48,63675.0,187.6928,188.3179,187.351,187.9956,63675.0
2023-10-20 10:50:00,192.48,192.73,191.89,192.18,62821.0,187.9956,188.2398,187.4193,187.7026,62821.0
2023-10-20 11:00:00,192.17,193.63,192.0,193.49,94507.0,187.6928,189.1188,187.5268,188.9821,94507.0
2023-10-20 11:10:00,193.44,193.67,192.77,193.03,61467.0,188.9332,189.1579,188.2788,188.5328,61467.0
2023-10-20 11:20:00,193.07,193.36,192.94,193.06,34987.0,188.5718,188.8551,188.4449,188.5621,34987.0
2023-10-20 11:30:00,193.12,193.33,192.24,192.24,72412.0,188.6207,188.8258,187.7612,187.7612,72412.0
2023-10-20 11:40:00,192.23,193.34,192.04,193.2,59020.0,187.7514,188.8355,187.5658,188.6988,59020.0
2023-10-20 11:50:00,193.17,193.68,193.01,193.68,59230.0,188.6695,189.1676,188.5132,189.1676,59230.0
2023-10-20 12:00:00,193.5,193.63,192.31,192.35,42374.0,188.9918,189.1188,187.8295,187.8686,42374.0
2023-10-20 12:10:00,192.32,193.7,192.2,193.69,27048.0,187.8393,189.1872,187.7221,189.1774,27048.0
2023-10-20 12:20:00,193.71,194.3,193.68,194.08,22143.0,189.1969,189.7732,189.1676,189.5583,22143.0
2023-10-20 12:30:00,194.09,194.76,193.78,194.51,69269.0,189.5681,190.2225,189.2653,189.9783,69269.0
2023-10-20 12:40:00,194.51,194.7,194.18,194.64,36836.0,189.9783,190.1639,189.656,190.1053,36836.0
2023-10-20 12:50:00,194.69,195.14,194.22,195.13,72478.0,190.1541,190.5936,189.695,190.5838,72478.0
2023-10-20 13:00:00,195.06,195.2,194.66,194.72,35084.0,190.5155,190.6522,190.1248,190.1834,35084.0
2023-10-20 13:10:00,194.74,195.62,194.53,195.55,74887.0,190.2029,191.0624,189.9978,190.9941,74887.0
2023-10-20 13:20:00,195.45,195.82,195.19,195.34,36856.0,190.8964,191.2578,190.6424,190.7889,36856.0
2023-10-20 13:30:00,195.34,195.41,194.86,195.13,35359.0,190.7889,190.8573,190.3201,190.5838,35359.0
2023-10-20 13:40:00,195.14,195.5,194.96,194.99,38958.0,190.5936,190.9452,190.4178,190.4471,38958.0
2023-10-20 13:50:00,195.0,195.24,194.51,194.93,36947.0,190.4569,190.6913,189.9783,190.3885,36947.0
2023-10-20 14:00:00,194.88,194.9,194.25,194.54,33450.0,190.3397,190.3592,189.7243,190.0076,33450.0
2023-10-20 14:10:00,194.47,194.56,193.46,193.88,39226.0,189.9392,190.0271,188.9527,189.363,39226.0
2023-10-20 14:20:00,193.94,194.07,193.46,193.82,34415.0,189.4216,189.5485,188.9527,189.3044,34415.0
2023-10-20 14:30:00,193.75,194.36,193.59,194.04,31318.0,189.236,189.8318,189.0797,189.5192,31318.0
2023-10-20 14:40:00,194.03,194.23,193.84,193.84,24738.0,189.5095,189.7048,189.3239,189.3239,24738.0
2023-10-20 14:50:00,193.91,194.35,193.72,194.04,30031.0,189.3923,189.822,189.2067,189.5192,30031.0
2023-10-20 15:00:00,194.01,194.23,193.71,193.83,37423.0,189.4899,189.7048,189.1969,189.3141,37423.0
2023-10-20 15:10:00,193.83,193.92,193.49,193.76,81546.0,189.3141,189.402,188.9821,189.2458,81546.0
2023-10-20 15:20:00,193.74,193.78,193.25,193.46,66740.0,189.2262,189.2653,188.7476,188.9527,66740.0
2023-10-20 15:30:00,193.48,193.52,193.01,193.38,116407.0,188.9723,189.0114,188.5132,188.8746,116407.0
2023-10-20 15:40:00,193.39,193.43,192.7,193.08,90516.0,188.8844,188.9234,188.2105,188.5816,90516.0
2023-10-20 15:50:00,193.18,194.05,192.98,193.98,422148.0,188.6793,189.529,188.4839,189.4606,422148.0
2023-10-23 09:30:00,194.27,195.5,193.26,193.44,65248.0,189.7439,190.9452,188.7574,188.9332,65248.0
2023-10-23 09:40:00,193.39,195.03,193.31,194.68,44831.0,188.8844,190.4862,188.8062,190.1443,44831.0
2023-10-23 09:50:00,194.68,194.89,193.85,194.69,51575.0,190.1443,190.3494,189.3337,190.1541,51575.0
2023-10-23 10:00:00,194.49,195.21,194.26,194.33,32798.0,189.9588,190.662,189.7341,189.8025,32798.0
2023-10-23 10:10:00,194.38,195.46,194.18,195.37,62555.0,189.8513,190.9062,189.656,190.8183,62555.0
2023-10-23 10:20:00,195.36,196.11,195.28,196.03,29887.0,190.8085,191.541,190.7303,191.4629,29887.0
2023-10-23 10:30:00,196.03,196.04,194.96,195.31,54768.0,191.4629,191.4726,190.4178,190.7596,54768.0
2023-10-23 10:40:00,195.31,195.67,195.21,195.38,36180.0,190.7596,191.1113,190.662,190.828,36180.0
2023-10-23 10:50:00,195.33,195.46,194.76,195.08,28120.0,190.7792,190.9062,190.2225,190.535,28120.0
2023-10-23 11:00:00,195.06,195.41,194.7,195.21,17716.0,190.5155,190.8573,190.1639,190.662,17716.0
2023-10-23 11:10:00,195.29,196.32,195.29,196.1,60682.0,190.7401,191.7461,190.7401,191.5312,60682.0
2023-10-23 11:20:00,196.13,197.15,196.13,196.71,106278.0,191.5605,192.5568,191.5605,192.127,106278.0
2023-10-23 11:30:00,196.69,196.97,196.51,196.75,53788.0,192.1075,192.381,191.9317,192.1661,53788.0
2023-10-23 11:40:00,196.75,196.79,195.94,196.7,65564.0,192.1661,192.2052,191.375,192.1173,65564.0
2023-10-23 11:50:00,196.65,196.8,196.34,196.64,18213.0,192.0684,192.2149,191.7657,192.0587,18213.0
2023-10-23 12:00:00,196.56,196.56,196.04,196.43,27007.0,191.9805,191.9805,191.4726,191.8536,27007.0
2023-10-23 12:10:00,196.34,196.41,195.66,195.68,18017.0,191.7657,191.834,191.1015,191.121,18017.0
2023-10-23 12:20:00,195.7,196.42,195.48,196.25,16567.0,191.1406,191.8438,190.9257,191.6777,16567.0
2023-10-23 12:30:00,196.3,196.48,196.07,196.48,13059.0,191.7266,191.9024,191.5019,191.9024,13059.0
2023-10-23 12:40:00,196.39,196.62,196.02,196.49,46588.0,191.8145,192.0391,191.4531,191.9122,46588.0
2023-10-23 12:50:00,196.51,197.62,196.5,197.62,18106.0,191.9317,193.0158,191.9219,193.0158,18106.0
2023-10-23 13:00:00,197.63,197.8,197.08,197.14,41261.0,193.0256,193.1916,192.4884,192.547,41261.0
2023-10-23 13:10:00,197.08,197.08,196.59,196.59,23753.0,192.4884,192.4884,192.0098,192.0098,23753.0
2023-10-23 13:20:00,196.54,196.95,196.53,196.9,25749.0,191.961,192.3614,191.9512,192.3126,25749.0
2023-10-23 13:30:00,196.95,196.95,196.58,196.77,17645.0,192.3614,192.3614,192.0001,192.1856,17645.0
2023-10-23 13:40:00,196.77,196.89,196.39,196.65,17831.0,192.1856,192.3028,191.8145,192.0684,17831.0
2023-10-23 13:50:00,196.67,196.76,196.18,196.4,25574.0,192.088,192.1759,191.6094,191.8243,25574.0
2023-10-23 14:00:00,196.31,196.74,196.29,196.64,48255.0,191.7364,192.1563,191.7168,192.0587,48255.0
2023-10-23 14:10:00,196.69,196.69,196.29,196.37,49046.0,192.1075,192.1075,191.7168,191.795,49046.0
2023-10-23 14:20:00,196.3,196.52,195.84,196.36,32445.0,191.7266,191.9415,191.2773,191.7852,32445.0
2023-10-23 14:30:00,196.31,196.82,196.3,196.73,17597.0,191.7364,192.2345,191.7266,192.1466,17597.0
2023-10-23 14:40:00,196.78,197.06,196.53,196.88,16166.0,192.1954,192.4689,191.9512,192.2931,16166.0
2023-10-23 14:50:00,196.85,196.94,196.5,196.79,16419.0,192.2638,192.3517,191.9219,192.2052,16419.0
2023-10-23 15:00:00,196.76,196.92,196.53,196.56,18486.0,192.1759,192.3321,191.9512,191.9805,18486.0
2023-10-23 15:10:00,196.51,196.74,196.33,196.6,44086.0,191.9317,192.1563,191.7559,192.0196,44086.0
2023-10-23 15:20:00,196.56,196.68,196.05,196.26,75943.0,191.9805,192.0977,191.4824,191.6875,75943.0
2023-10-23 15:30:00,196.15,196.32,195.81,196.31,37987.0,191.5801,191.7461,191.248,191.7364,37987.0
2023-10-23 15:40:00,196.31,196.49,196.11,196.3,66759.0,191.7364,191.9122,191.541,191.7266,66759.0
2023-10-23 15:50:00,196.19,196.25,195.2,195.46,187632.0,191.6191,191.6777,190.6522,190.9062,187632.0
2023-10-24 09:30:00,197.48,197.8,196.15,196.61,115562.0,192.8791,193.1916,191.5801,192.0294,115562.0
2023-10-24 09:40:00,196.67,196.67,195.69,196.0,22590.0,192.088,192.088,191.1308,191.4336,22590.0
2023-10-24 09:50:00,196.13,197.0,195.67,196.91,18362.0,191.5605,192.4103,191.1113,192.3224,18362.0
2023-10-24 10:00:00,196.8,197.24,196.42,197.07,26952.0,192.2149,192.6447,191.8438,192.4786,26952.0
2023-10-24 10:10:00,197.05,197.54,196.66,197.53,22049.0,192.4591,192.9377,192.0782,192.9279,22049.0
2023-10-24 10:20:00,197.59,198.8,197.27,198.79,23717.0,192.9865,194.1683,192.674,194.1586,23717.0
2023-10-24 10:30:00,198.74,199.42,198.48,199.18,71516.0,194.1097,194.7739,193.8558,194.5395,71516.0
2023-10-24 10:40:00,199.18,199.48,198.8,199.48,30959.0,194.5395,194.8325,194.1683,194.8325,30959.0
2023-10-24 10:50:00,199.4,199.43,198.92,199.28,24670.0,194.7544,194.7837,194.2855,194.6372,24670.0
2023-10-24 11:00:00,199.28,199.39,198.8,199.17,59781.0,194.6372,194.7446,194.1683,194.5297,59781.0
2023-10-24 11:10:00,199.23,199.63,198.99,199.52,49472.0,194.5883,194.979,194.3539,194.8716,49472.0
2023-10-24 11:20:00,199.57,199.61,198.47,198.77,97674.0,194.9204,194.9595,193.846,194.139,97674.0
2023-10-24 11:30:00,198.77,198.94,198.09,198.19,30616.0,194.139,194.3051,193.4749,193.5725,30616.0
2023-10-24 11:40:00,198.22,198.78,198.19,198.47,15581.0,193.6019,194.1488,193.5725,193.846,15581.0
2023-10-24 11:50:00,198.38,198.88,198.17,198.88,21306.0,193.7581,194.2465,193.553,194.2465,21306.0
2023-10-24 12:00:00,198.87,199.19,198.4,198.55,17051.0,194.2367,194.5493,193.7777,193.9242,17051.0
2023-10-24 12:10:00,198.58,198.96,198.26,198.28,11936.0,193.9535,194.3246,193.6409,193.6605,11936.0
2023-10-24 12:20:00,198.2,198.31,197.83,198.04,12432.0,193.5823,193.6898,193.2209,193.426,12432.0
2023-10-24 12:30:00,198.07,198.11,197.65,197.69,7276.0,193.4553,193.4944,193.0451,193.0842,7276.0
2023-10-24 12:40:00,197.66,198.14,197.66,198.0,7960.0,193.0549,193.5237,193.0549,193.387,7960.0
2023-10-24 12:50:00,197.94,198.18,197.79,198.18,4721.0,193.3284,193.5628,193.1819,193.5628,4721.0
2023-10-24 13:00:00,198.13,198.4,197.99,198.31,15897.0,193.5139,193.7777,193.3772,193.6898,15897.0
2023-10-24 13:10:00,198.31,198.43,197.95,198.15,16171.0,193.6898,193.807,193.3381,193.5335,16171.0
2023-10-24 13:20:00,198.12,198.3,197.79,198.2,14488.0,193.5042,193.68,193.1819,193.5823,14488.0
2023-10-24 13:30:00,198.23,198.45,197.91,198.11,17112.0,193.6116,193.8265,193.2991,193.4944,17112.0
2023-10-24 13:40:00,198.15,198.34,198.0,198.12,14737.0,193.5335,193.7191,193.387,193.5042,14737.0
2023-10-24 13:50:00,198.16,198.28,198.02,198.27,15735.0,193.5432,193.6605,193.4065,193.6507,15735.0
2023-10-24 14:00:00,198.25,198.52,198.1,198.31,24907.0,193.6312,193.8949,193.4846,193.6898,24907.0
2023-10-24 14:10:00,198.44,198.86,198.4,198.55,19450.0,193.8167,194.2269,193.7777,193.9242,19450.0
2023-10-24 14:20:00,198.58,199.11,198.53,199.11,18265.0,193.9535,194.4711,193.9046,194.4711,18265.0
2023-10-24 14:30:00,199.25,199.55,199.07,199.32,42154.0,194.6079,194.9009,194.432,194.6762,42154.0
2023-10-24 14:40:00,199.25,199.47,199.17,199.17,29882.0,194.6079,194.8227,194.5297,194.5297,29882.0
2023-10-24 14:50:00,199.2,199.51,199.12,199.3,29399.0,194.559,194.8618,194.4809,194.6567,29399.0
2023-10-24 15:00:00,199.32,199.46,199.13,199.4,23294.0,194.6762,194.813,194.4906,194.7544,23294.0
2023-10-24 15:10:00,199.45,199.47,199.07,199.16,28697.0,194.8032,194.8227,194.432,194.52,28697.0
2023-10-24 15:20:00,199.12,199.45,198.85,199.36,51599.0,194.4809,194.8032,194.2172,194.7153,51599.0
2023-10-24 15:30:00,199.41,199.46,199.05,199.3,50524.0,194.7641,194.813,194.4125,194.6567,50524.0
2023-10-24 15:40:00,199.34,199.67,199.34,199.42,56218.0,194.6958,195.0181,194.6958,194.7739,56218.0
2023-10-24 15:50:00,199.43,199.85,199.36,199.54,235849.0,194.7837,195.1939,194.7153,194.8911,235849.0
2023-10-25 09:30:00,201.9,203.09,199.05,199.46,74910.0,197.1961,198.3584,194.4125,194.813,74910.0
2023-10-25 09:40:00,199.58,199.58,197.76,198.63,49674.0,194.9302,194.9302,193.1526,194.0023,49674.0
2023-10-25 09:50:00,198.97,199.76,198.88,199.61,17478.0,194.3344,195.106,194.2465,194.9595,17478.0
2023-10-25 10:00:00,199.75,199.78,198.68,199.0,21581.0,195.0962,195.1255,194.0511,194.3637,21581.0
2023-10-25 10:10:00,199.02,199.05,198.63,198.96,12489.0,194.3832,194.4125,194.0023,194.3246,12489.0
2023-10-25 10:20:00,198.91,199.4,198.55,198.74,60048.0,194.2758,194.7544,193.9242,194.1097,60048.0
2023-10-25 10:30:00,198.68,199.66,198.37,199.58,29974.0,194.0511,195.0083,193.7484,194.9302,29974.0
2023-10-25 10:40:00,199.62,200.08,199.05,199.96,13071.0,194.9692,195.4185,194.4125,195.3013,13071.0
2023-10-25 10:50:00,199.92,199.92,198.95,199.01,20699.0,195.2622,195.2622,194.3148,194.3734,20699.0
2023-10-25 11:00:00,199.0,199.89,198.92,199.65,24807.0,194.3637,195.2329,194.2855,194.9985,24807.0
2023-10-25 11:10:00,199.62,199.87,199.4,199.87,9567.0,194.9692,195.2134,194.7544,195.2134,9567.0
2023-10-25 11:20:00,199.77,200.21,199.09,199.89,10665.0,195.1157,195.5455,194.4516,195.2329,10665.0
2023-10-25 11:30:00,199.95,199.95,199.03,199.39,13508.0,195.2915,195.2915,194.393,194.7446,13508.0
2023-10-25 11:40:00,199.37,199.37,198.18,198.31,20917.0,194.7251,194.7251,193.5628,193.6898,20917.0
2023-10-25 11:50:00,198.22,198.34,197.74,198.14,26256.0,193.6019,193.7191,193.133,193.5237,26256.0
2023-10-25 12:00:00,198.15,198.35,197.62,197.64,14844.0,193.5335,193.7288,193.0158,193.0354,14844.0
2023-10-25 12:10:00,197.7,197.8,197.46,197.59,12284.0,193.094,193.1916,192.8596,192.9865,12284.0
2023-10-25 12:20:00,197.67,198.0,197.58,197.62,20011.0,193.0647,193.387,192.9768,193.0158,20011.0
2023-10-25 12:30:00,197.51,197.98,197.36,197.36,9592.0,192.9084,193.3674,192.7619,192.7619,9592.0
2023-10-25 12:40:00,197.34,197.62,197.28,197.53,18547.0,192.7424,193.0158,192.6838,192.9279,18547.0
2023-10-25 12:50:00,197.58,197.66,197.42,197.64,12521.0,192.9768,193.0549,192.8205,193.0354,12521.0
2023-10-25 13:00:00,197.56,197.64,197.0,197.21,11943.0,192.9572,193.0354,192.4103,192.6154,11943.0
2023-10-25 13:10:00,197.1,197.47,196.94,197.31,10411.0,192.5079,192.8693,192.3517,192.7131,10411.0
2023-10-25 13:20:00,197.24,197.49,197.13,197.17,5696.0,192.6447,192.8889,192.5372,192.5763,5696.0
2023-10-25 13:30:00,197.11,197.11,196.71,196.81,14791.0,192.5177,192.5177,192.127,192.2247,14791.0
2023-10-25 13:40:00,196.86,196.98,196.43,196.44,12874.0,192.2735,192.3907,191.8536,191.8633,12874.0
2023-10-25 13:50:00,196.39,197.0,196.39,196.71,25641.0,191.8145,192.4103,191.8145,192.127,25641.0
2023-10-25 14:00:00,196.67,196.78,196.09,196.23,10315.0,192.088,192.1954,191.5215,191.6582,10315.0
2023-10-25 14:10:00,196.32,196.45,195.92,196.4,37656.0,191.7461,191.8731,191.3554,191.8243,37656.0
2023-10-25 14:20:00,196.46,196.86,196.33,196.43,8509.0,191.8829,192.2735,191.7559,191.8536,8509.0
2023-10-25 14:30:00,196.46,196.56,196.19,196.22,14550.0,191.8829,191.9805,191.6191,191.6484,14550.0
2023-10-25 14:40:00,196.22,196.22,195.91,195.99,14493.0,191.6484,191.6484,191.3457,191.4238,14493.0
2023-10-25 14:50:00,196.04,196.42,195.93,195.94,31519.0,191.4726,191.8438,191.3652,191.375,31519.0
2023-10-25 15:00:00,195.94,195.99,195.23,195.5,35880.0,191.375,191.4238,190.6815,190.9452,35880.0
2023-10-25 15:10:00,195.57,195.73,195.46,195.66,9830.0,191.0136,191.1699,190.9062,191.1015,9830.0
2023-10-25 15:20:00,195.56,196.02,195.56,195.79,18055.0,191.0038,191.4531,191.0038,191.2285,18055.0
2023-10-25 15:30:00,195.83,196.01,195.54,195.57,19398.0,191.2675,191.4433,190.9843,191.0136,19398.0
2023-10-25 15:40:00,195.56,195.57,195.15,195.44,37379.0,191.0038,191.0136,190.6034,190.8866,37379.0
2023-10-25 15:50:00,195.46,195.64,195.07,195.23,179182.0,190.9062,191.082,190.5252,190.6815,179182.0
2023-10-26 09:30:00,196.15,199.2,195.3,198.87,39834.0,191.5801,194.559,190.7499,194.2367,39834.0
2023-10-26 09:40:00,198.61,198.81,197.37,198.41,47966.0,193.9828,194.1781,192.7717,193.7874,47966.0
2023-10-26 09:50:00,198.53,199.6,198.34,199.09,36824.0,193.9046,194.9497,193.7191,194.4516,36824.0
2023-10-26 10:00:00,198.96,199.41,197.6,197.6,35702.0,194.3246,194.7641,192.9963,192.9963,35702.0
2023-10-26 10:10:00,197.68,198.98,197.67,198.73,61400.0,193.0744,194.3441,193.0647,194.1,61400.0
2023-10-26 10:20:00,198.8,199.64,198.6,199.55,33452.0,194.1683,194.9888,193.973,194.9009,33452.0
2023-10-26 10:30:00,199.55,199.7,198.54,199.15,69432.0,194.9009,195.0474,193.9144,194.5102,69432.0
2023-10-26 10:40:00,199.08,199.77,198.96,199.74,29092.0,194.4418,195.1157,194.3246,195.0864,29092.0
2023-10-26 10:50:00,199.78,200.16,199.47,199.58,20575.0,195.1255,195.4967,194.8227,194.9302,20575.0
2023-10-26 11:00:00,199.71,199.91,198.91,199.03,38819.0,195.0571,195.2525,194.2758,194.393,38819.0
2023-10-26 11:10:00,199.03,199.41,198.5,199.09,13684.0,194.393,194.7641,193.8753,194.4516,13684.0
2023-10-26 11:20:00,199.09,199.23,198.78,198.82,19556.0,194.4516,194.5883,194.1488,194.1879,19556.0
2023-10-26 11:30:00,198.83,199.28,198.73,198.73,9390.0,194.1976,194.6372,194.1,194.1,9390.0
2023-10-26 11:40:00,198.69,198.69,197.98,197.98,11160.0,194.0609,194.0609,193.3674,193.3674,11160.0
2023-10-26 11:50:00,197.97,198.06,197.54,197.68,9108.0,193.3577,193.4456,192.9377,193.0744,9108.0
2023-10-26 12:00:00,197.6,197.93,197.11,197.28,10382.0,192.9963,193.3186,192.5177,192.6838,10382.0
2023-10-26 12:10:00,197.37,197.48,196.78,197.04,13047.0,192.7717,192.8791,192.1954,192.4493,13047.0
2023-10-26 12:20:00,196.78,197.26,196.77,197.24,13800.0,192.1954,192.6642,192.1856,192.6447,13800.0
2023-10-26 12:30:00,197.22,197.41,196.67,196.74,14611.0,192.6251,192.8107,192.088,192.1563,14611.0
2023-10-26 12:40:00,196.63,197.26,196.61,197.17,14975.0,192.0489,192.6642,192.0294,192.5763,14975.0
2023-10-26 12:50:00,197.03,197.14,196.7,196.91,18092.0,192.4396,192.547,192.1173,192.3224,18092.0
2023-10-26 13:00:00,196.74,197.64,196.64,197.24,11070.0,192.1563,193.0354,192.0587,192.6447,11070.0
2023-10-26 13:10:00,197.13,197.89,197.13,197.76,14215.0,192.5372,193.2795,192.5372,193.1526,14215.0
2023-10-26 13:20:00,197.73,197.73,197.14,197.21,14562.0,193.1233,193.1233,192.547,192.6154,14562.0
2023-10-26 13:30:00,197.27,197.61,196.92,197.17,8374.0,192.674,193.0061,192.3321,192.5763,8374.0
2023-10-26 13:40:00,197.23,197.83,197.2,197.69,5703.0,192.6349,193.2209,192.6056,193.0842,5703.0
2023-10-26 13:50:00,197.6,197.95,197.4,197.86,10844.0,192.9963,193.3381,192.801,193.2502,10844.0
2023-10-26 14:00:00,197.87,197.95,197.59,197.93,11929.0,193.26,193.3381,192.9865,193.3186,11929.0
2023-10-26 14:10:00,198.0,198.35,198.0,198.31,6055.0,193.387,193.7288,193.387,193.6898,6055.0
2023-10-26 14:20:00,198.21,198.31,197.84,198.23,6939.0,193.5921,193.6898,193.2307,193.6116,6939.0
2023-10-26 14:30:00,198.21,198.76,198.08,198.4,13725.0,193.5921,194.1293,193.4651,193.7777,13725.0
2023-10-26 14:40:00,198.4,198.76,198.29,198.35,13051.0,193.7777,194.1293,193.6702,193.7288,13051.0
2023-10-26 14:50:00,198.48,198.74,198.48,198.64,12304.0,193.8558,194.1097,193.8558,194.0121,12304.0
2023-10-26 15:00:00,198.66,198.96,198.66,198.72,14884.0,194.0316,194.3246,194.0316,194.0902,14884.0
2023-10-26 15:10:00,198.67,198.67,198.08,198.26,18847.0,194.0414,194.0414,193.4651,193.6409,18847.0
2023-10-26 15:20:00,198.31,198.37,197.48,197.51,15161.0,193.6898,193.7484,192.8791,192.9084,15161.0
2023-10-26 15:30:00,197.47,197.55,196.64,196.68,25166.0,192.8693,192.9475,192.0587,192.0977,25166.0
2023-10-26 15:40:00,196.58,196.61,196.1,196.11,29495.0,192.0001,192.0294,191.5312,191.541,29495.0
2023-10-26 15:50:00,196.14,196.66,196.14,196.59,128513.0,191.5703,192.0782,191.5703,192.0098,128513.0
2023-10-27 09:30:00,196.44,197.52,196.23,196.94,30552.0,191.8633,192.9182,191.6582,192.3517,30552.0
2023-10-27 09:40:00,196.63,196.84,195.96,196.34,18302.0,192.0489,192.254,191.3945,191.7657,18302.0
2023-10-27 09:50:00,196.37,197.18,195.91,197.12,11863.0,191.795,192.5861,191.3457,192.5275,11863.0
2023-10-27 10:00:00,196.8,196.8,195.6,195.72,20254.0,192.2149,192.2149,191.0429,191.1601,20254.0
2023-10-27 10:10:00,195.73,197.04,195.64,195.95,26655.0,191.1699,192.4493,191.082,191.3847,26655.0
2023-10-27 10:20:00,195.87,196.55,195.83,196.45,11365.0,191.3066,191.9708,191.2675,191.8731,11365.0
2023-10-27 10:30:00,196.33,197.21,196.11,196.73,23050.0,191.7559,192.6154,191.541,192.1466,23050.0
2023-10-27 10:40:00,196.89,197.52,196.49,197.13,34895.0,192.3028,192.9182,191.9122,192.5372,34895.0
2023-10-27 10:50:00,197.14,197.38,197.0,197.18,27994.0,192.547,192.7814,192.4103,192.5861,27994.0
2023-10-27 11:00:00,197.11,197.78,196.8,197.5,39477.0,192.5177,193.1721,192.2149,192.8986,39477.0
2023-10-27 11:10:00,197.49,198.18,197.4,197.89,37165.0,192.8889,193.5628,192.801,193.2795,37165.0
2023-10-27 11:20:00,197.84,198.43,197.82,198.24,9558.0,193.2307,193.807,193.2112,193.6214,9558.0
2023-10-27 11:30:00,198.25,198.32,197.71,198.03,24168.0,193.6312,193.6995,193.1037,193.4163,24168.0
2023-10-27 11:40:00,198.03,198.18,197.43,197.58,12452.0,193.4163,193.5628,192.8303,192.9768,12452.0
2023-10-27 11:50:00,197.58,198.0,197.48,197.84,22712.0,192.9768,193.387,192.8791,193.2307,22712.0
2023-10-27 12:00:00,197.94,197.94,197.2,197.5,8606.0,193.3284,193.3284,192.6056,192.8986,8606.0
2023-10-27 12:10:00,197.38,197.39,196.98,197.14,19697.0,192.7814,192.7912,192.3907,192.547,19697.0
2023-10-27 12:20:00,197.1,197.1,196.45,196.77,25592.0,192.5079,192.5079,191.8731,192.1856,25592.0
2023-10-27 12:30:00,196.7,197.0,196.38,196.85,13989.0,192.1173,192.4103,191.8047,192.2638,13989.0
2023-10-27 12:40:00,196.94,196.94,196.46,196.51,13821.0,192.3517,192.3517,191.8829,191.9317,13821.0
2023-10-27 12:50:00,196.45,196.52,196.27,196.39,8809.0,191.8731,191.9415,191.6973,191.8145,8809.0
2023-10-27 13:00:00,196.4,196.51,195.57,195.7,40065.0,191.8243,191.9317,191.0136,191.1406,40065.0
2023-10-27 13:10:00,195.63,195.86,195.48,195.81,14384.0,191.0722,191.2968,190.9257,191.248,14384.0
2023-10-27 13:20:00,195.64,195.83,195.36,195.45,10014.0,191.082,191.2675,190.8085,190.8964,10014.0
2023-10-27 13:30:00,195.45,195.5,195.16,195.16,15945.0,190.8964,190.9452,190.6131,190.6131,15945.0
2023-10-27 13:40:00,195.19,195.54,194.85,195.08,14406.0,190.6424,190.9843,190.3104,190.535,14406.0
2023-10-27 13:50:00,195.17,195.3,194.96,195.12,10763.0,190.6229,190.7499,190.4178,190.5741,10763.0
2023-10-27 14:00:00,195.1,195.14,194.65,194.75,19200.0,190.5545,190.5936,190.115,190.2127,19200.0
2023-10-27 14:10:00,194.83,195.05,194.51,194.65,16439.0,190.2908,190.5057,189.9783,190.115,16439.0
2023-10-27 14:20:00,194.63,194.63,194.13,194.51,18604.0,190.0955,190.0955,189.6071,189.9783,18604.0
2023-10-27 14:30:00,194.5,195.13,194.37,194.93,15234.0,189.9685,190.5838,189.8415,190.3885,15234.0
2023-10-27 14:40:00,194.97,195.14,194.65,194.66,14764.0,190.4276,190.5936,190.115,190.1248,14764.0
2023-10-27 14:50:00,194.55,194.55,193.93,194.25,14392.0,190.0174,190.0174,189.4118,189.7243,14392.0
2023-10-27 15:00:00,194.26,194.58,194.13,194.22,15133.0,189.7341,190.0467,189.6071,189.695,15133.0
2023-10-27 15:10:00,194.23,194.46,194.13,194.28,21019.0,189.7048,189.9295,189.6071,189.7536,21019.0
2023-10-27 15:20:00,194.28,194.57,193.99,194.52,28254.0,189.7536,190.0369,189.4704,189.9881,28254.0
2023-10-27 15:30:00,194.56,194.61,193.77,193.92,36865.0,190.0271,190.076,189.2555,189.402,36865.0
2023-10-27 15:40:00,193.9,194.69,193.86,194.65,44251.0,189.3825,190.1541,189.3434,190.115,44251.0
2023-10-27 15:50:00,194.71,195.38,194.46,195.31,156228.0,190.1736,190.828,189.9295,190.7596,156228.0
2023-10-30 09:30:00,197.65,198.45,197.07,197.44,94208.0,193.0451,193.8265,192.4786,192.84,94208.0
2023-10-30 09:40:00,197.56,197.74,196.85,197.36,53321.0,192.9572,193.133,192.2638,192.7619,53321.0
2023-10-30 09:50:00,197.37,197.41,196.19,196.97,20759.0,192.7717,192.8107,191.6191,192.381,20759.0
2023-10-30 10:00:00,196.9,197.56,196.89,197.34,21214.0,192.3126,192.9572,192.3028,192.7424,21214.0
2023-10-30 10:10:00,197.37,197.37,196.75,196.89,36513.0,192.7717,192.7717,192.1661,192.3028,36513.0
2023-10-30 10:20:00,196.8,196.9,196.31,196.47,21173.0,192.2149,192.3126,191.7364,191.8926,21173.0
2023-10-30 10:30:00,196.44,196.65,196.12,196.52,20711.0,191.8633,192.0684,191.5508,191.9415,20711.0
2023-10-30 10:40:00,196.58,196.89,196.3,196.38,26602.0,192.0001,192.3028,191.7266,191.8047,26602.0
2023-10-30 10:50:00,196.39,196.82,196.37,196.64,14386.0,191.8145,192.2345,191.795,192.0587,14386.0
2023-10-30 11:00:00,196.68,197.18,196.68,197.03,33041.0,192.0977,192.5861,192.0977,192.4396,33041.0
2023-10-30 11:10:00,197.08,197.37,196.96,197.07,20330.0,192.4884,192.7717,192.3712,192.4786,20330.0
2023-10-30 11:20:00,197.09,197.25,196.52,196.68,18997.0,192.4982,192.6545,191.9415,192.0977,18997.0
2023-10-30 11:30:00,196.67,197.21,196.66,197.17,24344.0,192.088,192.6154,192.0782,192.5763,24344.0
2023-10-30 11:40:00,197.14,197.44,196.87,197.03,61306.0,192.547,192.84,192.2833,192.4396,61306.0
2023-10-30 11:50:00,196.95,197.79,196.93,197.59,14049.0,192.3614,193.1819,192.3419,192.9865,14049.0
2023-10-30 12:00:00,197.63,198.0,197.35,197.46,45929.0,193.0256,193.387,192.7521,192.8596,45929.0
2023-10-30 12:10:00,197.5,197.84,197.44,197.61,43714.0,192.8986,193.2307,192.84,193.0061,43714.0
2023-10-30 12:20:00,197.56,197.56,197.29,197.38,12848.0,192.9572,192.9572,192.6935,192.7814,12848.0
2023-10-30 12:30:00,197.36,197.66,197.26,197.55,8355.0,192.7619,193.0549,192.6642,192.9475,8355.0
2023-10-30 12:40:00,197.55,197.69,197.0,197.18,16377.0,192.9475,193.0842,192.4103,192.5861,16377.0
2023-10-30 12:50:00,197.24,197.42,197.1,197.38,14576.0,192.6447,192.8205,192.5079,192.7814,14576.0
2023-10-30 13:00:00,197.44,197.88,197.42,197.66,29917.0,192.84,193.2698,192.8205,193.0549,29917.0
2023-10-30 13:10:00,197.63,197.99,197.52,197.69,35762.0,193.0256,193.3772,192.9182,193.0842,35762.0
2023-10-30 13:20:00,197.64,198.74,197.49,198.73,21910.0,193.0354,194.1097,192.8889,194.1,21910.0
2023-10-30 13:30:00,198.73,199.1,198.58,198.58,54882.0,194.1,194.4613,193.9535,193.9535,54882.0
2023-10-30 13:40:00,198.52,198.98,198.46,198.9,23294.0,193.8949,194.3441,193.8363,194.266,23294.0
2023-10-30 13:50:00,198.9,199.04,198.58,198.87,37320.0,194.266,194.4027,193.9535,194.2367,37320.0
2023-10-30 14:00:00,198.94,199.04,198.8,198.95,20723.0,194.3051,194.4027,194.1683,194.3148,20723.0
2023-10-30 14:10:00,198.95,198.98,198.39,198.45,37948.0,194.3148,194.3441,193.7679,193.8265,37948.0
2023-10-30 14:20:00,198.41,198.48,198.23,198.25,22924.0,193.7874,193.8558,193.6116,193.6312,22924.0
2023-10-30 14:30:00,198.27,198.71,198.15,198.7,31907.0,193.6507,194.0804,193.5335,194.0707,31907.0
2023-10-30 14:40:00,198.67,198.83,198.28,198.67,41772.0,194.0414,194.1976,193.6605,194.0414,41772.0
2023-10-30 14:50:00,198.65,198.7,198.2,198.28,47105.0,194.0218,194.0707,193.5823,193.6605,47105.0
2023-10-30 15:00:00,198.32,198.42,197.8,197.95,41942.0,193.6995,193.7972,193.1916,193.3381,41942.0
2023-10-30 15:10:00,197.95,198.39,197.77,198.28,99205.0,193.3381,193.7679,193.1623,193.6605,99205.0
2023-10-30 15:20:00,198.27,198.63,198.04,198.13,25424.0,193.6507,194.0023,193.426,193.5139,25424.0
2023-10-30 15:30:00,198.18,198.33,197.81,198.24,36884.0,193.5628,193.7093,193.2014,193.6214,36884.0
2023-10-30 15:40:00,198.25,198.3,197.89,197.97,79152.0,193.6312,193.68,193.2795,193.3577,79152.0
2023-10-30 15:50:00,197.99,198.27,197.69,197.78,163969.0,193.3772,193.6507,193.0842,193.1721,163969.0
2023-10-31 09:30:00,199.6,206.98,198.68,202.81,271188.0,194.9497,202.1578,194.0511,198.0849,271188.0
2023-10-31 09:40:00,202.94,206.74,202.34,205.81,189832.0,198.2119,201.9234,197.6259,201.015,189832.0
2023-10-31 09:50:00,205.83,206.98,205.14,205.31,142556.0,201.0346,202.1578,200.3606,200.5267,142556.0
2023-10-31 10:00:00,205.01,206.25,204.02,205.08,77209.0,200.2337,201.4448,199.2667,200.302,77209.0
2023-10-31 10:10:00,205.02,205.09,203.43,203.53,48446.0,200.2434,200.3118,198.6905,198.7881,48446.0
2023-10-31 10:20:00,203.48,204.33,201.39,201.72,65396.0,198.7393,199.5695,196.698,197.0203,65396.0
2023-10-31 10:30:00,201.59,201.66,199.8,201.13,62478.0,196.8933,196.9617,195.145,196.4441,62478.0
2023-10-31 10:40:00,201.0,202.13,199.65,202.08,52671.0,196.3171,197.4208,194.9985,197.3719,52671.0
2023-10-31 10:50:00,202.16,202.86,201.55,202.28,109621.0,197.4501,198.1337,196.8543,197.5673,109621.0
2023-10-31 11:00:00,202.55,203.69,201.21,203.19,66429.0,197.831,198.9444,196.5222,198.4561,66429.0
2023-10-31 11:10:00,203.16,204.83,202.66,203.31,96173.0,198.4268,200.0579,197.9384,198.5733,96173.0
2023-10-31 11:20:00,203.37,205.18,203.21,204.95,61492.0,198.6319,200.3997,198.4756,200.1751,61492.0
2023-10-31 11:30:00,205.06,205.7,204.5,205.42,76414.0,200.2825,200.9076,199.7355,200.6341,76414.0
2023-10-31 11:40:00,205.42,205.6,204.6,204.6,75017.0,200.6341,200.8099,199.8332,199.8332,75017.0
2023-10-31 11:50:00,204.7,204.88,204.11,204.67,44768.0,199.9309,200.1067,199.3546,199.9016,44768.0
2023-10-31 12:00:00,204.67,205.0,204.24,204.91,30166.0,199.9016,200.2239,199.4816,200.136,30166.0
2023-10-31 12:10:00,204.81,205.16,204.46,204.58,100050.0,200.0383,200.3802,199.6965,199.8137,100050.0
2023-10-31 12:20:00,204.65,205.62,204.24,205.61,79287.0,199.882,200.8294,199.4816,200.8197,79287.0
2023-10-31 12:30:00,205.6,206.3,204.75,205.47,76135.0,200.8099,201.4936,199.9797,200.6829,76135.0
2023-10-31 12:40:00,205.46,206.93,205.46,206.48,47977.0,200.6732,202.1089,200.6732,201.6694,47977.0
2023-10-31 12:50:00,206.67,206.88,206.0,206.62,36306.0,201.855,202.0601,201.2006,201.8061,36306.0
2023-10-31 13:00:00,206.61,207.08,206.37,206.38,41504.0,201.7964,202.2554,201.562,201.5717,41504.0
2023-10-31 13:10:00,206.33,206.42,205.94,206.0,26866.0,201.5229,201.6108,201.142,201.2006,26866.0
2023-10-31 13:20:00,206.03,206.27,205.95,206.17,21809.0,201.2299,201.4643,201.1518,201.3666,21809.0
2023-10-31 13:30:00,206.26,206.84,206.18,206.7,31536.0,201.4545,202.021,201.3764,201.8843,31536.0
2023-10-31 13:40:00,206.65,206.78,206.31,206.71,31715.0,201.8354,201.9624,201.5034,201.8941,31715.0
2023-10-31 13:50:00,206.64,207.3,206.64,207.06,44894.0,201.8257,202.4703,201.8257,202.2359,44894.0
2023-10-31 14:00:00,207.08,207.62,207.0,207.0,30913.0,202.2554,202.7828,202.1773,202.1773,30913.0
2023-10-31 14:10:00,206.94,207.17,206.23,206.39,34595.0,202.1187,202.3433,201.4252,201.5815,34595.0
2023-10-31 14:20:00,206.4,206.44,206.09,206.24,14526.0,201.5913,201.6303,201.2885,201.435,14526.0
2023-10-31 14:30:00,206.24,206.34,206.05,206.17,19695.0,201.435,201.5327,201.2494,201.3666,19695.0
2023-10-31 14:40:00,206.23,206.78,206.23,206.66,19610.0,201.4252,201.9624,201.4252,201.8452,19610.0
2023-10-31 14:50:00,206.64,207.48,206.55,207.41,54304.0,201.8257,202.6461,201.7378,202.5777,54304.0
2023-10-31 15:00:00,207.42,208.33,207.37,207.56,70886.0,202.5875,203.4763,202.5387,202.7242,70886.0
2023-10-31 15:10:00,207.63,208.04,207.57,207.84,42729.0,202.7926,203.1931,202.734,202.9977,42729.0
2023-10-31 15:20:00,207.89,208.4,207.78,208.32,56302.0,203.0466,203.5447,202.9391,203.4665,56302.0
2023-10-31 15:30:00,208.3,208.51,207.8,208.34,106880.0,203.447,203.6521,202.9587,203.4861,106880.0
2023-10-31 15:40:00,208.28,208.88,208.2,208.59,136873.0,203.4275,204.0135,203.3493,203.7302,136873.0
2023-10-31 15:50:00,208.62,208.69,207.84,207.92,439718.0,203.7596,203.8279,202.9977,203.0759,439718.0
2023-11-01 09:30:00,209.33,212.64,208.84,211.96,92578.0,204.453,207.6859,203.9744,207.0217,92578.0
2023-11-01 09:40:00,211.98,214.08,211.52,213.78,82222.0,207.0413,209.0923,206.592,208.7993,82222.0
2023-11-01 09:50:00,213.81,214.67,212.84,214.48,85499.0,208.8286,209.6686,207.8812,209.483,85499.0
2023-11-01 10:00:00,214.57,215.01,213.5,213.7,125756.0,209.5709,210.0007,208.5259,208.7212,125756.0
2023-11-01 10:10:00,213.7,214.9,213.51,214.9,32921.0,208.7212,209.8932,208.5356,209.8932,32921.0
2023-11-01 10:20:00,214.9,215.19,214.62,215.08,37766.0,209.8932,210.1765,209.6198,210.069,37766.0
2023-11-01 10:30:00,215.08,215.22,214.43,214.77,63281.0,210.069,210.2058,209.4342,209.7663,63281.0
2023-11-01 10:40:00,214.77,215.58,214.55,214.79,106758.0,209.7663,210.5574,209.5514,209.7858,106758.0
2023-11-01 10:50:00,214.65,214.81,214.14,214.59,34663.0,209.6491,209.8053,209.1509,209.5905,34663.0
2023-11-01 11:00:00,214.73,215.35,214.53,215.24,54475.0,209.7272,210.3328,209.5319,210.2253,54475.0
2023-11-01 11:10:00,215.25,215.27,214.67,214.68,63058.0,210.2351,210.2546,209.6686,209.6784,63058.0
2023-11-01 11:20:00,214.78,215.02,214.32,214.69,27365.0,209.776,210.0104,209.3268,209.6881,27365.0
2023-11-01 11:30:00,214.69,215.16,214.4,215.08,49906.0,209.6881,210.1472,209.4049,210.069,49906.0
2023-11-01 11:40:00,215.16,215.42,214.47,215.14,39429.0,210.1472,210.4011,209.4733,210.1276,39429.0
2023-11-01 11:50:00,215.14,215.72,214.76,215.38,35324.0,210.1276,210.6941,209.7565,210.3621,35324.0
2023-11-01 12:00:00,215.43,215.49,214.81,214.88,38945.0,210.4109,210.4695,209.8053,209.8737,38945.0
2023-11-01 12:10:00,214.87,215.1,214.46,214.6,30162.0,209.8639,210.0886,209.4635,209.6002,30162.0
2023-11-01 12:20:00,214.6,214.78,214.36,214.61,38036.0,209.6002,209.776,209.3658,209.61,38036.0
2023-11-01 12:30:00,214.61,214.81,214.21,214.4,60090.0,209.61,209.8053,209.2193,209.4049,60090.0
2023-11-01 12:40:00,214.37,214.37,213.7,213.86,28982.0,209.3756,209.3756,208.7212,208.8775,28982.0
2023-11-01 12:50:00,213.78,214.52,213.73,214.47,71761.0,208.7993,209.5221,208.7505,209.4733,71761.0
2023-11-01 13:00:00,214.47,214.63,213.73,214.11,77847.0,209.4733,209.6295,208.7505,209.1216,77847.0
2023-11-01 13:10:00,214.11,214.21,213.48,213.5,27764.0,209.1216,209.2193,208.5063,208.5259,27764.0
2023-11-01 13:20:00,213.58,213.76,212.58,212.75,32376.0,208.604,208.7798,207.6273,207.7933,32376.0
2023-11-01 13:30:00,212.72,212.95,212.57,212.62,21821.0,207.764,207.9887,207.6175,207.6664,21821.0
2023-11-01 13:40:00,212.56,213.19,212.03,212.28,43945.0,207.6078,208.2231,207.0901,207.3343,43945.0
2023-11-01 13:50:00,212.32,212.79,212.24,212.55,28630.0,207.3733,207.8324,207.2952,207.598,28630.0
2023-11-01 14:00:00,212.7,213.67,212.66,213.54,34396.0,207.7445,208.6919,207.7054,208.5649,34396.0
2023-11-01 14:10:00,213.48,213.93,213.28,213.43,51335.0,208.5063,208.9458,208.311,208.4575,51335.0
2023-11-01 14:20:00,213.46,213.92,213.28,213.72,27345.0,208.4868,208.9361,208.311,208.7407,27345.0
2023-11-01 14:30:00,213.66,214.92,213.66,213.77,72539.0,208.6821,209.9128,208.6821,208.7896,72539.0
2023-11-01 14:40:00,213.77,213.77,212.78,213.43,56658.0,208.7896,208.7896,207.8226,208.4575,56658.0
2023-11-01 14:50:00,213.42,214.51,213.28,214.33,32639.0,208.4477,209.5123,208.311,209.3365,32639.0
2023-11-01 15:00:00,214.37,215.18,214.35,214.94,71795.0,209.3756,210.1667,209.3561,209.9323,71795.0
2023-11-01 15:10:00,215.0,215.36,214.7,214.88,41980.0,209.9909,210.3425,209.6979,209.8737,41980.0
2023-11-01 15:20:00,214.78,215.59,214.71,215.48,46970.0,209.776,210.5672,209.7077,210.4597,46970.0
2023-11-01 15:30:00,215.37,215.5,214.99,215.42,73183.0,210.3523,210.4793,209.9811,210.4011,73183.0
2023-11-01 15:40:00,215.38,215.69,215.16,215.39,100333.0,210.3621,210.6648,210.1472,210.3718,100333.0
2023-11-01 15:50:00,215.39,215.48,214.8,214.85,315753.0,210.3718,210.4597,209.7956,209.8444,315753.0
2023-11-02 09:30:00,216.6,219.65,216.6,218.97,70789.0,211.5536,214.5326,211.5536,213.8684,70789.0
2023-11-02 09:40:00,218.84,219.24,216.59,217.54,60044.0,213.7414,214.1321,211.5439,212.4717,60044.0
2023-11-02 09:50:00,217.71,217.99,216.8,216.99,44333.0,212.6378,212.9112,211.749,211.9345,44333.0
2023-11-02 10:00:00,216.73,217.38,215.99,216.21,80442.0,211.6806,212.3155,210.9578,211.1727,80442.0
2023-11-02 10:10:00,216.2,217.13,215.38,217.13,57196.0,211.163,212.0713,210.3621,212.0713,57196.0
2023-11-02 10:20:00,217.18,217.39,216.83,217.15,24926.0,212.1201,212.3252,211.7783,212.0908,24926.0
2023-11-02 10:30:00,217.12,217.78,216.85,217.68,20986.0,212.0615,212.7061,211.7978,212.6085,20986.0
2023-11-02 10:40:00,217.62,218.19,217.5,217.77,35968.0,212.5499,213.1066,212.4327,212.6964,35968.0
2023-11-02 10:50:00,217.72,218.18,217.62,218.09,25971.0,212.6475,213.0968,212.5499,213.0089,25971.0
2023-11-02 11:00:00,218.08,218.08,217.21,217.43,32029.0,212.9992,212.9992,212.1494,212.3643,32029.0
2023-11-02 11:10:00,217.43,217.54,216.76,217.5,27396.0,212.3643,212.4717,211.7099,212.4327,27396.0
2023-11-02 11:20:00,217.47,217.66,217.03,217.31,16094.0,212.4034,212.5889,211.9736,212.2471,16094.0
2023-11-02 11:30:00,217.34,217.57,216.9,217.14,20762.0,212.2764,212.501,211.8466,212.0811,20762.0
2023-11-02 11:40:00,217.2,217.29,216.72,217.17,20081.0,212.1397,212.2276,211.6708,212.1104,20081.0
2023-11-02 11:50:00,217.11,217.11,216.21,216.38,41690.0,212.0517,212.0517,211.1727,211.3388,41690.0
2023-11-02 12:00:00,216.34,216.59,215.84,215.89,24645.0,211.2997,211.5439,210.8113,210.8602,24645.0
2023-11-02 12:10:00,215.85,216.25,215.8,215.8,82011.0,210.8211,211.2118,210.7723,210.7723,82011.0
2023-11-02 12:20:00,215.7,215.99,214.87,215.02,79542.0,210.6746,210.9578,209.8639,210.0104,79542.0
2023-11-02 12:30:00,215.16,215.6,214.88,215.57,18625.0,210.1472,210.5769,209.8737,210.5476,18625.0
2023-11-02 12:40:00,215.62,215.77,214.6,214.76,30551.0,210.5965,210.743,209.6002,209.7565,30551.0
2023-11-02 12:50:00,214.67,214.89,214.14,214.28,22259.0,209.6686,209.8835,209.1509,209.2877,22259.0
2023-11-02 13:00:00,214.34,214.8,214.18,214.7,18098.0,209.3463,209.7956,209.19,209.6979,18098.0
2023-11-02 13:10:00,214.73,215.76,214.73,215.55,25278.0,209.7272,210.7332,209.7272,210.5281,25278.0
2023-11-02 13:20:00,215.56,216.04,215.32,215.69,21472.0,210.5379,211.0067,210.3035,210.6648,21472.0
2023-11-02 13:30:00,215.69,216.63,215.68,216.58,16357.0,210.6648,211.5829,210.6551,211.5341,16357.0
2023-11-02 13:40:00,216.58,216.58,216.19,216.19,11616.0,211.5341,211.5341,211.1532,211.1532,11616.0
2023-11-02 13:50:00,216.18,216.79,216.09,216.71,12737.0,211.1434,211.7392,211.0555,211.6611,12737.0
2023-11-02 14:00:00,216.74,216.8,216.48,216.58,18457.0,211.6904,211.749,211.4364,211.5341,18457.0
2023-11-02 14:10:00,216.61,216.76,216.29,216.47,21403.0,211.5634,211.7099,211.2509,211.4267,21403.0
2023-11-02 14:20:00,216.44,216.6,216.21,216.25,13911.0,211.3974,211.5536,211.1727,211.2118,13911.0
2023-11-02 14:30:00,216.16,216.23,215.45,216.0,59771.0,211.1239,211.1923,210.4304,210.9676,59771.0
2023-11-02 14:40:00,216.0,216.25,215.76,215.92,44650.0,210.9676,211.2118,210.7332,210.8895,44650.0
2023-11-02 14:50:00,215.89,216.25,215.76,216.12,16429.0,210.8602,211.2118,210.7332,211.0848,16429.0
2023-11-02 15:00:00,216.03,216.2,215.89,215.95,37017.0,210.9969,211.163,210.8602,210.9188,37017.0
2023-11-02 15:10:00,215.93,216.23,215.57,215.6,47819.0,210.8992,211.1923,210.5476,210.5769,47819.0
2023-11-02 15:20:00,215.54,215.54,214.87,215.22,59254.0,210.5183,210.5183,209.8639,210.2058,59254.0
2023-11-02 15:30:00,215.21,215.26,214.99,215.2,35906.0,210.196,210.2449,209.9811,210.1862,35906.0
2023-11-02 15:40:00,215.16,215.55,214.93,215.27,58749.0,210.1472,210.5281,209.9225,210.2546,58749.0
2023-11-02 15:50:00,215.21,216.26,215.17,216.11,222085.0,210.196,211.2216,210.1569,211.075,222085.0
2023-11-03 09:30:00,218.71,219.51,218.2,218.55,34821.0,214.4698,215.2543,213.9697,214.3129,34821.0
2023-11-03 09:40:00,218.29,218.39,217.07,218.03,20497.0,214.0579,214.156,212.8616,213.8029,20497.0
2023-11-03 09:50:00,218.18,219.54,218.17,219.11,15664.0,213.95,215.2837,213.9402,214.862,15664.0
2023-11-03 10:00:00,219.22,219.36,218.36,218.77,19351.0,214.9699,215.1072,214.1266,214.5286,19351.0
2023-11-03 10:10:00,218.76,218.76,217.6,218.06,13732.0,214.5188,214.5188,213.3813,213.8324,13732.0
2023-11-03 10:20:00,218.03,218.04,216.75,217.64,19582.0,213.8029,213.8128,212.5478,213.4205,19582.0
2023-11-03 10:30:00,217.64,217.64,216.78,216.97,14178.0,213.4205,213.4205,212.5772,212.7635,14178.0
2023-11-03 10:40:00,217.12,217.38,216.86,217.05,22619.0,212.9106,213.1656,212.6556,212.8419,22619.0
2023-11-03 10:50:00,216.94,217.17,216.4,217.05,30331.0,212.7341,212.9596,212.2046,212.8419,30331.0
2023-11-03 11:00:00,217.16,217.29,216.34,216.34,16835.0,212.9498,213.0773,212.1457,212.1457,16835.0
2023-11-03 11:10:00,216.41,217.34,216.27,217.23,64770.0,212.2144,213.1263,212.0771,213.0185,64770.0
2023-11-03 11:20:00,217.23,218.7,217.22,218.16,20456.0,213.0185,214.46,213.0087,213.9304,20456.0
2023-11-03 11:30:00,218.2,218.35,217.46,217.68,34378.0,213.9697,214.1167,213.244,213.4597,34378.0
2023-11-03 11:40:00,217.79,217.97,217.49,217.8,28937.0,213.5676,213.7441,213.2734,213.5774,28937.0
2023-11-03 11:50:00,217.69,218.14,217.33,217.69,38829.0,213.4695,213.9108,213.1165,213.4695,38829.0
2023-11-03 12:00:00,217.62,218.1,217.26,217.43,19420.0,213.4009,213.8716,213.0479,213.2146,19420.0
2023-11-03 12:10:00,217.43,217.43,216.95,217.08,19484.0,213.2146,213.2146,212.7439,212.8714,19484.0
2023-11-03 12:20:00,217.08,217.23,216.4,216.41,24939.0,212.8714,213.0185,212.2046,212.2144,24939.0
2023-11-03 12:30:00,216.55,216.89,216.18,216.27,26510.0,212.3516,212.6851,211.9888,212.0771,26510.0
2023-11-03 12:40:00,216.25,216.25,215.34,215.78,36221.0,212.0575,212.0575,211.1651,211.5966,36221.0
2023-11-03 12:50:00,215.8,215.99,215.62,215.7,14204.0,211.6162,211.8025,211.4397,211.5181,14204.0
2023-11-03 13:00:00,215.66,215.86,215.46,215.46,26508.0,211.4789,211.675,211.2828,211.2828,26508.0
2023-11-03 13:10:00,215.54,215.55,215.11,215.32,13601.0,211.3612,211.371,210.9396,211.1455,13601.0
2023-11-03 13:20:00,215.28,215.42,214.82,215.16,45672.0,211.1063,211.2436,210.6552,210.9886,45672.0
2023-11-03 13:30:00,215.17,215.83,215.12,215.66,30574.0,210.9984,211.6456,210.9494,211.4789,30574.0
2023-11-03 13:40:00,215.63,215.76,215.33,215.73,11521.0,211.4495,211.577,211.1553,211.5475,11521.0
2023-11-03 13:50:00,215.77,216.34,215.77,216.15,17054.0,211.5868,212.1457,211.5868,211.9594,17054.0
2023-11-03 14:00:00,216.16,216.39,216.06,216.28,25179.0,211.9692,212.1947,211.8711,212.0869,25179.0
2023-11-03 14:10:00,216.28,216.51,216.21,216.3,18735.0,212.0869,212.3124,212.0182,212.1065,18735.0
2023-11-03 14:20:00,216.29,217.09,216.29,216.77,60122.0,212.0967,212.8812,212.0967,212.5674,60122.0
2023-11-03 14:30:00,216.8,217.05,216.73,216.78,14574.0,212.5968,212.8419,212.5282,212.5772,14574.0
2023-11-03 14:40:00,216.86,217.02,216.75,216.85,18154.0,212.6556,212.8125,212.5478,212.6458,18154.0
2023-11-03 14:50:00,216.83,216.89,216.64,216.78,14629.0,212.6262,212.6851,212.4399,212.5772,14629.0
2023-11-03 15:00:00,216.78,216.82,216.36,216.36,20403.0,212.5772,212.6164,212.1653,212.1653,20403.0
2023-11-03 15:10:00,216.45,216.48,216.15,216.3,49052.0,212.2536,212.283,211.9594,212.1065,49052.0
2023-11-03 15:20:00,216.24,216.3,215.64,215.7,26233.0,212.0477,212.1065,211.4593,211.5181,26233.0
2023-11-03 15:30:00,215.65,215.65,214.95,215.35,49588.0,211.4691,211.4691,210.7827,211.1749,49588.0
2023-11-03 15:40:00,215.41,215.44,214.81,214.89,85843.0,211.2337,211.2632,210.6454,210.7238,85843.0
2023-11-03 15:50:00,214.86,215.1,214.71,214.75,123163.0,210.6944,210.9298,210.5473,210.5865,123163.0
2023-11-06 09:30:00,214.52,215.33,212.1,212.68,42708.0,210.361,211.1553,207.9879,208.5567,42708.0
2023-11-06 09:40:00,212.46,213.87,211.99,212.97,42648.0,208.3409,209.7236,207.88,208.8411,42648.0
2023-11-06 09:50:00,213.23,214.39,212.92,213.63,21848.0,209.096,210.2335,208.792,209.4883,21848.0
2023-11-06 10:00:00,213.69,214.43,213.36,214.43,16048.0,209.5471,210.2727,209.2235,210.2727,16048.0
2023-11-06 10:10:00,214.4,214.56,213.57,214.33,14876.0,210.2433,210.4002,209.4294,210.1747,14876.0
2023-11-06 10:20:00,214.28,214.4,213.77,214.15,12683.0,210.1257,210.2433,209.6255,209.9982,12683.0
2023-11-06 10:30:00,214.11,215.05,214.04,214.91,14904.0,209.9589,210.8807,209.8903,210.7434,14904.0
2023-11-06 10:40:00,215.12,215.21,214.5,214.51,17124.0,210.9494,211.0376,210.3414,210.3512,17124.0
2023-11-06 10:50:00,214.53,214.9,214.37,214.82,10410.0,210.3708,210.7336,210.2139,210.6552,10410.0
2023-11-06 11:00:00,214.83,215.21,214.53,214.71,16654.0,210.665,211.0376,210.3708,210.5473,16654.0
2023-11-06 11:10:00,214.74,215.25,214.69,215.12,22674.0,210.5767,211.0768,210.5277,210.9494,22674.0
2023-11-06 11:20:00,215.2,215.2,214.58,214.83,11560.0,211.0278,211.0278,210.4198,210.665,11560.0
2023-11-06 11:30:00,214.74,214.96,214.5,214.65,16661.0,210.5767,210.7925,210.3414,210.4885,16661.0
2023-11-06 11:40:00,214.6,215.02,214.6,214.91,8730.0,210.4394,210.8513,210.4394,210.7434,8730.0
2023-11-06 11:50:00,214.83,215.17,214.78,215.06,14686.0,210.665,210.9984,210.616,210.8905,14686.0
2023-11-06 12:00:00,215.03,215.03,214.71,214.84,24629.0,210.8611,210.8611,210.5473,210.6748,24629.0
2023-11-06 12:10:00,214.84,215.06,214.71,214.86,8617.0,210.6748,210.8905,210.5473,210.6944,8617.0
2023-11-06 12:20:00,214.77,214.9,214.51,214.59,18096.0,210.6062,210.7336,210.3512,210.4296,18096.0
2023-11-06 12:30:00,214.62,214.75,214.15,214.26,15705.0,210.4591,210.5865,209.9982,210.106,15705.0
2023-11-06 12:40:00,214.15,214.28,213.79,213.99,8644.0,209.9982,210.1257,209.6452,209.8413,8644.0
2023-11-06 12:50:00,214.2,214.56,214.05,214.37,18661.0,210.0472,210.4002,209.9001,210.2139,18661.0
2023-11-06 13:00:00,214.46,214.46,214.05,214.1,8072.0,210.3022,210.3022,209.9001,209.9491,8072.0
2023-11-06 13:10:00,214.16,214.22,213.89,213.95,14597.0,210.008,210.0668,209.7432,209.8021,14597.0
2023-11-06 13:20:00,213.95,214.1,213.75,214.09,10248.0,209.8021,209.9491,209.6059,209.9393,10248.0
2023-11-06 13:30:00,214.09,214.46,213.92,214.45,10990.0,209.9393,210.3022,209.7726,210.2924,10990.0
2023-11-06 13:40:00,214.29,214.76,214.28,214.55,35141.0,210.1355,210.5963,210.1257,210.3904,35141.0
2023-11-06 13:50:00,214.51,214.55,214.16,214.35,17012.0,210.3512,210.3904,210.008,210.1943,17012.0
2023-11-06 14:00:00,214.39,214.6,214.07,214.16,12863.0,210.2335,210.4394,209.9197,210.008,12863.0
2023-11-06 14:10:00,214.21,214.49,214.1,214.42,34795.0,210.057,210.3316,209.9491,210.2629,34795.0
2023-11-06 14:20:00,214.49,214.66,214.14,214.24,24976.0,210.3316,210.4983,209.9884,210.0864,24976.0
2023-11-06 14:30:00,214.25,214.52,214.22,214.44,18264.0,210.0962,210.361,210.0668,210.2826,18264.0
2023-11-06 14:40:00,214.38,214.81,214.34,214.74,18114.0,210.2237,210.6454,210.1845,210.5767,18114.0
2023-11-06 14:50:00,214.72,215.17,214.67,215.11,39472.0,210.5571,210.9984,210.5081,210.9396,39472.0
2023-11-06 15:00:00,215.12,215.15,214.92,214.99,17568.0,210.9494,210.9788,210.7532,210.8219,17568.0
2023-11-06 15:10:00,215.01,215.33,214.87,215.3,12991.0,210.8415,211.1553,210.7042,211.1259,12991.0
2023-11-06 15:20:00,215.26,215.49,215.18,215.49,16911.0,211.0867,211.3122,211.0082,211.3122,16911.0
2023-11-06 15:30:00,215.45,215.49,215.02,215.38,26112.0,211.273,211.3122,210.8513,211.2043,26112.0
2023-11-06 15:40:00,215.34,215.8,215.29,215.8,29577.0,211.1651,211.6162,211.1161,211.6162,29577.0
2023-11-06 15:50:00,215.77,216.6,215.62,216.56,156846.0,211.5868,212.4007,211.4397,212.3614,156846.0
2023-11-07 09:30:00,214.81,217.0,214.03,216.61,33199.0,210.6454,212.7929,209.8805,212.4105,33199.0
2023-11-07 09:40:00,216.62,216.99,215.41,216.98,37119.0,212.4203,212.7831,211.2337,212.7733,37119.0
2023-11-07 09:50:00,216.93,217.45,216.53,217.35,25144.0,212.7243,213.2342,212.332,213.1361,25144.0
2023-11-07 10:00:00,217.36,217.65,216.59,216.82,17160.0,213.1459,213.4303,212.3909,212.6164,17160.0
2023-11-07 10:10:00,216.76,216.86,216.43,216.86,11025.0,212.5576,212.6556,212.234,212.6556,11025.0
2023-11-07 10:20:00,216.78,217.63,216.78,217.2,13326.0,212.5772,213.4107,212.5772,212.989,13326.0
2023-11-07 10:30:00,217.08,217.81,217.07,217.72,13320.0,212.8714,213.5872,212.8616,213.499,13320.0
2023-11-07 10:40:00,217.78,218.22,217.72,218.22,19025.0,213.5578,213.9893,213.499,213.9893,19025.0
2023-11-07 10:50:00,218.18,218.22,217.61,217.84,25932.0,213.95,213.9893,213.3911,213.6166,25932.0
2023-11-07 11:00:00,217.75,217.75,217.24,217.41,18536.0,213.5284,213.5284,213.0283,213.195,18536.0
2023-11-07 11:10:00,217.39,217.49,217.09,217.32,11777.0,213.1754,213.2734,212.8812,213.1067,11777.0
2023-11-07 11:20:00,217.27,217.53,216.92,217.29,46754.0,213.0577,213.3126,212.7145,213.0773,46754.0
2023-11-07 11:30:00,217.27,217.49,217.15,217.31,12318.0,213.0577,213.2734,212.94,213.0969,12318.0
2023-11-07 11:40:00,217.3,217.3,216.87,216.87,14973.0,213.0871,213.0871,212.6654,212.6654,14973.0
2023-11-07 11:50:00,216.98,217.09,216.64,216.69,18155.0,212.7733,212.8812,212.4399,212.4889,18155.0
2023-11-07 12:00:00,216.59,216.63,216.3,216.44,7856.0,212.3909,212.4301,212.1065,212.2438,7856.0
2023-11-07 12:10:00,216.49,216.8,216.46,216.55,6114.0,212.2928,212.5968,212.2634,212.3516,6114.0
2023-11-07 12:20:00,216.53,216.56,216.17,216.3,12653.0,212.332,212.3614,211.979,212.1065,12653.0
2023-11-07 12:30:00,216.27,216.52,216.04,216.5,9337.0,212.0771,212.3222,211.8515,212.3026,9337.0
2023-11-07 12:40:00,216.48,216.48,215.96,216.19,12585.0,212.283,212.283,211.7731,211.9986,12585.0
2023-11-07 12:50:00,216.2,216.48,216.17,216.48,8725.0,212.0084,212.283,211.979,212.283,8725.0
2023-11-07 13:00:00,216.42,217.23,216.4,217.12,16518.0,212.2242,213.0185,212.2046,212.9106,16518.0
2023-11-07 13:10:00,217.12,217.25,216.9,216.96,9761.0,212.9106,213.0381,212.6949,212.7537,9761.0
2023-11-07 13:20:00,216.97,217.13,216.83,216.99,19777.0,212.7635,212.9204,212.6262,212.7831,19777.0
2023-11-07 13:30:00,217.04,217.17,216.78,216.87,21444.0,212.8321,212.9596,212.5772,212.6654,21444.0
2023-11-07 13:40:00,216.87,217.13,216.68,216.78,26091.0,212.6654,212.9204,212.4791,212.5772,26091.0
2023-11-07 13:50:00,216.81,216.96,216.31,216.73,13155.0,212.6066,212.7537,212.1163,212.5282,13155.0
2023-11-07 14:00:00,216.78,216.78,216.38,216.53,18632.0,212.5772,212.5772,212.1849,212.332,18632.0
2023-11-07 14:10:00,216.53,216.57,216.42,216.49,14736.0,212.332,212.3713,212.2242,212.2928,14736.0
2023-11-07 14:20:00,216.5,216.86,216.5,216.73,14373.0,212.3026,212.6556,212.3026,212.5282,14373.0
2023-11-07 14:30:00,216.75,216.88,216.55,216.62,9224.0,212.5478,212.6752,212.3516,212.4203,9224.0
2023-11-07 14:40:00,216.47,216.83,216.41,216.68,19358.0,212.2732,212.6262,212.2144,212.4791,19358.0
2023-11-07 14:50:00,216.66,216.72,216.29,216.34,12190.0,212.4595,212.5183,212.0967,212.1457,12190.0
2023-11-07 15:00:00,216.41,216.52,216.28,216.28,10518.0,212.2144,212.3222,212.0869,212.0869,10518.0
2023-11-07 15:10:00,216.22,216.29,215.91,216.01,28973.0,212.028,212.0967,211.7241,211.8221,28973.0
2023-11-07 15:20:00,215.97,216.12,215.76,215.92,23782.0,211.7829,211.93,211.577,211.7339,23782.0
2023-11-07 15:30:00,215.96,216.25,215.87,216.21,18701.0,211.7731,212.0575,211.6848,212.0182,18701.0
2023-11-07 15:40:00,216.25,216.44,216.12,216.21,29392.0,212.0575,212.2438,211.93,212.0182,29392.0
2023-11-07 15:50:00,216.17,216.19,215.42,215.84,124314.0,211.979,211.9986,211.2436,211.6554,124314.0
2023-11-08 09:30:00,216.85,218.11,216.79,216.79,50347.0,212.6458,213.8814,212.587,212.587,50347.0
2023-11-08 09:40:00,216.65,217.83,216.33,217.52,25822.0,212.4497,213.6068,212.1359,213.3028,25822.0
2023-11-08 09:50:00,217.39,217.42,216.54,217.36,28631.0,213.1754,213.2048,212.3418,213.1459,28631.0
2023-11-08 10:00:00,217.43,217.77,217.21,217.76,48167.0,213.2146,213.548,212.9988,213.5382,48167.0
2023-11-08 10:10:00,217.83,217.83,217.09,217.37,5722.0,213.6068,213.6068,212.8812,213.1557,5722.0
2023-11-08 10:20:00,217.24,218.09,217.07,217.52,21452.0,213.0283,213.8618,212.8616,213.3028,21452.0
2023-11-08 10:30:00,217.53,218.09,217.19,217.72,42132.0,213.3126,213.8618,212.9792,213.499,42132.0
2023-11-08 10:40:00,217.73,218.07,217.49,217.81,9802.0,213.5088,213.8422,213.2734,213.5872,9802.0
2023-11-08 10:50:00,217.68,217.68,216.74,217.25,28217.0,213.4597,213.4597,212.538,213.0381,28217.0
2023-11-08 11:00:00,217.25,217.66,216.92,217.05,16453.0,213.0381,213.4401,212.7145,212.8419,16453.0
2023-11-08 11:10:00,217.01,217.41,216.86,217.19,15193.0,212.8027,213.195,212.6556,212.9792,15193.0
2023-11-08 11:20:00,217.24,217.24,216.6,216.81,6618.0,213.0283,213.0283,212.4007,212.6066,6618.0
2023-11-08 11:30:00,216.59,216.76,216.13,216.24,12938.0,212.3909,212.5576,211.9398,212.0477,12938.0
2023-11-08 11:40:00,216.14,217.25,216.14,216.88,22193.0,211.9496,213.0381,211.9496,212.6752,22193.0
2023-11-08 11:50:00,216.9,216.9,216.31,216.31,4061.0,212.6949,212.6949,212.1163,212.1163,4061.0
2023-11-08 12:00:00,216.43,216.43,215.74,215.95,10166.0,212.234,212.234,211.5573,211.7633,10166.0
2023-11-08 12:10:00,215.98,216.21,215.64,215.86,29184.0,211.7927,212.0182,211.4593,211.675,29184.0
2023-11-08 12:20:00,215.96,216.48,215.93,216.3,13469.0,211.7731,212.283,211.7437,212.1065,13469.0
2023-11-08 12:30:00,216.3,217.17,216.29,217.16,20433.0,212.1065,212.9596,212.0967,212.9498,20433.0
2023-11-08 12:40:00,217.15,217.43,216.9,217.43,22464.0,212.94,213.2146,212.6949,213.2146,22464.0
2023-11-08 12:50:00,217.48,217.8,217.26,217.8,15025.0,213.2636,213.5774,213.0479,213.5774,15025.0
2023-11-08 13:00:00,217.74,218.06,217.62,217.93,58129.0,213.5186,213.8324,213.4009,213.7049,58129.0
2023-11-08 13:10:00,217.92,217.93,217.53,217.53,4585.0,213.6951,213.7049,213.3126,213.3126,4585.0
2023-11-08 13:20:00,217.44,217.73,217.44,217.73,6112.0,213.2244,213.5088,213.2244,213.5088,6112.0
2023-11-08 13:30:00,217.72,218.0,217.72,217.83,12481.0,213.499,213.7735,213.499,213.6068,12481.0
2023-11-08 13:40:00,217.83,218.0,217.68,217.82,7410.0,213.6068,213.7735,213.4597,213.597,7410.0
2023-11-08 13:50:00,217.87,218.0,217.86,217.93,15356.0,213.6461,213.7735,213.6362,213.7049,15356.0
2023-11-08 14:00:00,217.91,218.14,217.84,218.04,57662.0,213.6853,213.9108,213.6166,213.8128,57662.0
2023-11-08 14:10:00,218.0,218.28,217.99,218.04,5269.0,213.7735,214.0481,213.7637,213.8128,5269.0
2023-11-08 14:20:00,218.01,218.09,217.86,218.06,4258.0,213.7833,213.8618,213.6362,213.8324,4258.0
2023-11-08 14:30:00,218.09,218.49,218.01,218.42,6129.0,213.8618,214.254,213.7833,214.1854,6129.0
2023-11-08 14:40:00,218.37,218.44,217.93,217.94,9409.0,214.1364,214.205,213.7049,213.7147,9409.0
2023-11-08 14:50:00,217.9,218.09,217.8,217.8,7174.0,213.6755,213.8618,213.5774,213.5774,7174.0
2023-11-08 15:00:00,217.75,217.81,217.43,217.43,20563.0,213.5284,213.5872,213.2146,213.2146,20563.0
2023-11-08 15:10:00,217.47,217.71,217.32,217.39,13063.0,213.2538,213.4892,213.1067,213.1754,13063.0
2023-11-08 15:20:00,217.33,218.0,217.32,217.96,17204.0,213.1165,213.7735,213.1067,213.7343,17204.0
2023-11-08 15:30:00,217.93,217.98,217.56,217.72,26934.0,213.7049,213.7539,213.3421,213.499,26934.0
2023-11-08 15:40:00,217.72,218.3,217.63,217.71,24399.0,213.499,214.0677,213.4107,213.4892,24399.0
2023-11-08 15:50:00,217.7,217.8,217.54,217.6,114949.0,213.4793,213.5774,213.3224,213.3813,114949.0
2023-11-09 09:30:00,219.5,222.17,219.44,221.69,83155.0,215.2445,217.8627,215.1856,217.392,83155.0
2023-11-09 09:40:00,221.62,223.27,221.36,223.15,93599.0,217.3233,218.9414,217.0684,218.8237,93599.0
2023-11-09 09:50:00,223.01,223.1,222.17,222.99,56401.0,218.6864,218.7747,217.8627,218.6668,56401.0
2023-11-09 10:00:00,223.04,223.17,221.68,222.26,67563.0,218.7158,218.8433,217.3822,217.9509,67563.0
2023-11-09 10:10:00,222.3,222.65,221.75,222.0,31045.0,217.9902,218.3334,217.4508,217.696,31045.0
2023-11-09 10:20:00,221.85,222.37,221.84,222.28,32075.0,217.5489,218.0588,217.5391,217.9706,32075.0
2023-11-09 10:30:00,222.34,222.46,221.87,222.0,61553.0,218.0294,218.1471,217.5685,217.696,61553.0
2023-11-09 10:40:00,221.94,222.07,221.34,221.62,74467.0,217.6371,217.7646,217.0488,217.3233,74467.0
2023-11-09 10:50:00,221.61,222.02,221.61,221.78,18210.0,217.3135,217.7156,217.3135,217.4802,18210.0
2023-11-09 11:00:00,221.77,222.32,221.75,222.19,35576.0,217.4704,218.0098,217.4508,217.8823,35576.0
2023-11-09 11:10:00,222.25,222.25,221.46,221.56,15791.0,217.9411,217.9411,217.1665,217.2645,15791.0
2023-11-09 11:20:00,221.56,221.9,221.49,221.8,77009.0,217.2645,217.5979,217.1959,217.4999,77009.0
2023-11-09 11:30:00,221.8,222.05,221.46,221.51,17713.0,217.4999,217.745,217.1665,217.2155,17713.0
2023-11-09 11:40:00,221.52,222.08,221.41,221.85,21843.0,217.2253,217.7744,217.1174,217.5489,21843.0
2023-11-09 11:50:00,221.85,222.02,221.59,221.71,9932.0,217.5489,217.7156,217.2939,217.4116,9932.0
2023-11-09 12:00:00,221.61,221.75,221.17,221.42,18258.0,217.3135,217.4508,216.8821,217.1272,18258.0
2023-11-09 12:10:00,221.43,221.43,221.03,221.26,18199.0,217.137,217.137,216.7448,216.9703,18199.0
2023-11-09 12:20:00,221.19,221.49,220.77,220.77,74768.0,216.9017,217.1959,216.4898,216.4898,74768.0
2023-11-09 12:30:00,220.87,221.08,220.65,220.85,24725.0,216.5879,216.7938,216.3722,216.5683,24725.0
2023-11-09 12:40:00,220.86,221.2,220.85,221.12,11389.0,216.5781,216.9115,216.5683,216.833,11389.0
2023-11-09 12:50:00,221.1,221.15,220.74,221.1,16363.0,216.8134,216.8625,216.4604,216.8134,16363.0
2023-11-09 13:00:00,221.13,221.13,219.85,220.08,34258.0,216.8428,216.8428,215.5877,215.8132,34258.0
2023-11-09 13:10:00,220.02,221.06,220.01,220.63,29113.0,215.7544,216.7742,215.7446,216.3525,29113.0
2023-11-09 13:20:00,220.69,220.96,220.55,220.72,17810.0,216.4114,216.6761,216.2741,216.4408,17810.0
2023-11-09 13:30:00,220.73,220.96,220.46,220.73,23562.0,216.4506,216.6761,216.1858,216.4506,23562.0
2023-11-09 13:40:00,220.72,220.72,220.11,220.24,24934.0,216.4408,216.4408,215.8426,215.9701,24934.0
2023-11-09 13:50:00,220.33,220.33,219.9,220.0,16102.0,216.0584,216.0584,215.6367,215.7348,16102.0
2023-11-09 14:00:00,219.94,220.0,219.47,219.95,30805.0,215.6759,215.7348,215.215,215.6857,30805.0
2023-11-09 14:10:00,219.91,219.91,219.28,219.29,33527.0,215.6465,215.6465,215.0287,215.0385,33527.0
2023-11-09 14:20:00,219.24,219.9,219.24,219.81,17567.0,214.9895,215.6367,214.9895,215.5484,17567.0
2023-11-09 14:30:00,219.81,219.88,219.15,219.24,23241.0,215.5484,215.6171,214.9012,214.9895,23241.0
2023-11-09 14:40:00,219.28,219.34,218.65,219.09,25966.0,215.0287,215.0876,214.4109,214.8424,25966.0
2023-11-09 14:50:00,219.02,219.02,218.17,218.26,31942.0,214.7738,214.7738,213.9402,214.0285,31942.0
2023-11-09 15:00:00,218.24,218.42,217.61,218.36,26414.0,214.0089,214.1854,213.3911,214.1266,26414.0
2023-11-09 15:10:00,218.35,218.68,218.33,218.56,25173.0,214.1167,214.4403,214.0971,214.3227,25173.0
2023-11-09 15:20:00,218.56,218.83,218.48,218.56,39448.0,214.3227,214.5874,214.2442,214.3227,39448.0
2023-11-09 15:30:00,218.61,218.83,218.32,218.57,35710.0,214.3717,214.5874,214.0873,214.3325,35710.0
2023-11-09 15:40:00,218.53,218.62,218.15,218.27,43969.0,214.2933,214.3815,213.9206,214.0383,43969.0
2023-11-09 15:50:00,218.31,218.62,218.12,218.39,142471.0,214.0775,214.3815,213.8912,214.156,142471.0
2023-11-10 09:30:00,220.09,220.28,217.91,220.02,69161.0,215.823,216.0093,213.6853,215.7544,69161.0
2023-11-10 09:40:00,219.73,220.88,219.72,220.33,32912.0,215.47,216.5977,215.4602,216.0584,32912.0
2023-11-10 09:50:00,220.37,220.43,218.89,219.16,32078.0,216.0976,216.1564,214.6463,214.911,32078.0
2023-11-10 10:00:00,219.05,220.81,219.05,220.0,11058.0,214.8032,216.5291,214.8032,215.7348,11058.0
2023-11-10 10:10:00,220.11,220.5,219.72,219.72,7962.0,215.8426,216.2251,215.4602,215.4602,7962.0
2023-11-10 10:20:00,219.7,220.19,219.19,219.8,17978.0,215.4406,215.9211,214.9405,215.5386,17978.0
2023-11-10 10:30:00,219.65,219.78,219.35,219.53,10561.0,215.3915,215.519,215.0974,215.2739,10561.0
2023-11-10 10:40:00,219.61,220.05,219.29,219.82,8275.0,215.3523,215.7838,215.0385,215.5582,8275.0
2023-11-10 10:50:00,219.81,220.36,219.8,220.36,17962.0,215.5484,216.0878,215.5386,216.0878,17962.0
2023-11-10 11:00:00,220.41,220.87,220.23,220.75,10073.0,216.1368,216.5879,215.9603,216.4702,10073.0
2023-11-10 11:10:00,220.74,221.2,220.51,221.2,6572.0,216.4604,216.9115,216.2349,216.9115,6572.0
2023-11-10 11:20:00,221.17,221.33,221.08,221.16,10062.0,216.8821,217.039,216.7938,216.8723,10062.0
2023-11-10 11:30:00,221.17,221.29,221.02,221.11,14974.0,216.8821,216.9997,216.735,216.8232,14974.0
2023-11-10 11:40:00,221.18,221.46,221.08,221.16,9286.0,216.8919,217.1665,216.7938,216.8723,9286.0
2023-11-10 11:50:00,221.09,221.24,220.89,220.94,6246.0,216.8036,216.9507,216.6075,216.6565,6246.0
2023-11-10 12:00:00,220.93,221.33,220.92,221.25,4281.0,216.6467,217.039,216.6369,216.9605,4281.0
2023-11-10 12:10:00,221.25,221.29,220.81,220.94,8741.0,216.9605,216.9997,216.5291,216.6565,8741.0
2023-11-10 12:20:00,220.98,221.01,220.47,220.48,17177.0,216.6958,216.7252,216.1956,216.2055,17177.0
2023-11-10 12:30:00,220.49,221.16,220.46,220.99,24651.0,216.2153,216.8723,216.1858,216.7056,24651.0
2023-11-10 12:40:00,221.04,221.2,220.9,221.01,15653.0,216.7546,216.9115,216.6173,216.7252,15653.0
2023-11-10 12:50:00,220.97,221.39,220.89,221.0,29114.0,216.686,217.0978,216.6075,216.7154,29114.0
2023-11-10 13:00:00,220.98,220.99,220.36,220.36,13434.0,216.6958,216.7056,216.0878,216.0878,13434.0
2023-11-10 13:10:00,220.4,220.56,220.07,220.27,22027.0,216.127,216.2839,215.8034,215.9995,22027.0
2023-11-10 13:20:00,220.3,220.69,220.24,220.6,29939.0,216.0289,216.4114,215.9701,216.3231,29939.0
2023-11-10 13:30:00,220.64,221.03,220.61,220.76,18360.0,216.3623,216.7448,216.3329,216.48,18360.0
2023-11-10 13:40:00,220.77,221.03,220.65,220.87,16255.0,216.4898,216.7448,216.3722,216.5879,16255.0
2023-11-10 13:50:00,220.73,220.89,220.52,220.69,20202.0,216.4506,216.6075,216.2447,216.4114,20202.0
2023-11-10 14:00:00,220.7,221.04,220.65,220.85,18963.0,216.4212,216.7546,216.3722,216.5683,18963.0
2023-11-10 14:10:00,220.95,221.21,220.88,221.03,20613.0,216.6663,216.9213,216.5977,216.7448,20613.0
2023-11-10 14:20:00,221.03,221.25,220.92,221.23,21797.0,216.7448,216.9605,216.6369,216.9409,21797.0
2023-11-10 14:30:00,221.23,221.23,220.95,221.11,18290.0,216.9409,216.9409,216.6663,216.8232,18290.0
2023-11-10 14:40:00,221.11,221.15,220.91,221.01,20145.0,216.8232,216.8625,216.6271,216.7252,20145.0
2023-11-10 14:50:00,221.13,221.28,221.03,221.21,11629.0,216.8428,216.9899,216.7448,216.9213,11629.0
2023-11-10 15:00:00,221.23,221.71,221.2,221.62,8306.0,216.9409,217.4116,216.9115,217.3233,8306.0
2023-11-10 15:10:00,221.66,221.83,221.38,221.83,10368.0,217.3626,217.5293,217.088,217.5293,10368.0
2023-11-10 15:20:00,221.94,222.0,221.6,221.92,15379.0,217.6371,217.696,217.3037,217.6175,15379.0
2023-11-10 15:30:00,221.91,222.01,221.56,221.88,11772.0,217.6077,217.7058,217.2645,217.5783,11772.0
2023-11-10 15:40:00,221.86,222.26,221.82,221.9,29674.0,217.5587,217.9509,217.5195,217.5979,29674.0
2023-11-10 15:50:00,221.93,222.24,221.66,221.88,104845.0,217.6273,217.9313,217.3626,217.5783,104845.0
2023-11-13 09:30:00,221.57,222.03,220.94,221.36,22501.0,217.2743,217.7254,216.6565,217.0684,22501.0
2023-11-13 09:40:00,221.31,221.84,220.48,221.54,18340.0,217.0194,217.5391,216.2055,217.2449,18340.0
2023-11-13 09:50:00,221.65,221.98,221.1,221.34,16004.0,217.3528,217.6764,216.8134,217.0488,16004.0
2023-11-13 10:00:00,221.23,221.47,220.7,221.38,15198.0,216.9409,217.1763,216.4212,217.088,15198.0
2023-11-13 10:10:00,221.32,221.58,220.78,220.8,16674.0,217.0292,217.2841,216.4996,216.5192,16674.0
2023-11-13 10:20:00,220.84,220.84,220.24,220.43,13315.0,216.5585,216.5585,215.9701,216.1564,13315.0
2023-11-13 10:30:00,220.4,221.03,220.26,220.71,17287.0,216.127,216.7448,215.9897,216.431,17287.0
2023-11-13 10:40:00,220.77,221.64,220.66,221.25,19321.0,216.4898,217.343,216.382,216.9605,19321.0
2023-11-13 10:50:00,221.17,221.68,221.08,221.37,8865.0,216.8821,217.3822,216.7938,217.0782,8865.0
2023-11-13 11:00:00,221.36,221.6,221.14,221.17,8021.0,217.0684,217.3037,216.8527,216.8821,8021.0
2023-11-13 11:10:00,221.1,221.1,220.3,220.75,17395.0,216.8134,216.8134,216.0289,216.4702,17395.0
2023-11-13 11:20:00,220.54,221.0,220.35,220.88,20720.0,216.2643,216.7154,216.078,216.5977,20720.0
2023-11-13 11:30:00,220.91,221.23,220.78,220.8,28294.0,216.6271,216.9409,216.4996,216.5192,28294.0
2023-11-13 11:40:00,220.78,221.87,220.76,221.87,31202.0,216.4996,217.5685,216.48,217.5685,31202.0
2023-11-13 11:50:00,221.99,222.22,221.83,221.85,8530.0,217.6862,217.9117,217.5293,217.5489,8530.0
2023-11-13 12:00:00,221.84,222.18,221.7,222.04,8777.0,217.5391,217.8725,217.4018,217.7352,8777.0
2023-11-13 12:10:00,221.89,222.12,221.6,222.09,8316.0,217.5881,217.8137,217.3037,217.7842,8316.0
2023-11-13 12:20:00,221.94,222.27,221.94,222.22,9444.0,217.6371,217.9607,217.6371,217.9117,9444.0
2023-11-13 12:30:00,222.14,222.27,222.0,222.17,5688.0,217.8333,217.9607,217.696,217.8627,5688.0
2023-11-13 12:40:00,222.17,222.21,221.91,222.12,9849.0,217.8627,217.9019,217.6077,217.8137,9849.0
2023-11-13 12:50:00,222.12,222.55,222.07,222.54,5331.0,217.8137,218.2353,217.7646,218.2255,5331.0
2023-11-13 13:00:00,222.51,222.51,222.25,222.32,9151.0,218.1961,218.1961,217.9411,218.0098,9151.0
2023-11-13 13:10:00,222.32,222.47,222.17,222.4,12987.0,218.0098,218.1569,217.8627,218.0882,12987.0
2023-11-13 13:20:00,222.3,222.36,221.93,221.94,12391.0,217.9902,218.049,217.6273,217.6371,12391.0
2023-11-13 13:30:00,221.95,221.95,221.61,221.84,7713.0,217.647,217.647,217.3135,217.5391,7713.0
2023-11-13 13:40:00,221.91,222.02,221.77,221.85,4682.0,217.6077,217.7156,217.4704,217.5489,4682.0
2023-11-13 13:50:00,221.82,222.06,221.82,221.88,8750.0,217.5195,217.7548,217.5195,217.5783,8750.0
2023-11-13 14:00:00,221.98,222.15,221.93,222.15,7513.0,217.6764,217.8431,217.6273,217.8431,7513.0
2023-11-13 14:10:00,222.09,222.35,222.0,222.35,15014.0,217.7842,218.0392,217.696,218.0392,15014.0
2023-11-13 14:20:00,222.3,222.53,222.14,222.52,7416.0,217.9902,218.2157,217.8333,218.2059,7416.0
2023-11-13 14:30:00,222.5,222.77,222.39,222.64,18166.0,218.1863,218.4511,218.0784,218.3236,18166.0
2023-11-13 14:40:00,222.59,222.85,222.59,222.68,9085.0,218.2745,218.5295,218.2745,218.3628,9085.0
2023-11-13 14:50:00,222.75,222.79,222.41,222.53,7325.0,218.4314,218.4707,218.098,218.2157,7325.0
2023-11-13 15:00:00,222.53,222.72,222.44,222.58,12291.0,218.2157,218.402,218.1275,218.2647,12291.0
2023-11-13 15:10:00,222.58,222.89,222.52,222.7,25087.0,218.2647,218.5687,218.2059,218.3824,25087.0
2023-11-13 15:20:00,222.68,223.03,222.67,222.84,12514.0,218.3628,218.706,218.353,218.5197,12514.0
2023-11-13 15:30:00,222.86,222.86,222.53,222.72,12299.0,218.5393,218.5393,218.2157,218.402,12299.0
2023-11-13 15:40:00,222.79,222.79,222.49,222.62,25995.0,218.4707,218.4707,218.1765,218.304,25995.0
2023-11-13 15:50:00,222.65,222.79,222.45,222.63,58704.0,218.3334,218.4707,218.1373,218.3138,58704.0
2023-11-14 09:30:00,225.11,226.28,223.87,225.23,44334.0,220.7457,221.893,219.5297,220.8634,44334.0
2023-11-14 09:40:00,224.84,226.07,224.76,225.98,19823.0,220.4809,221.6871,220.4025,221.5988,19823.0
2023-11-14 09:50:00,226.06,226.37,225.65,226.05,17470.0,221.6773,221.9813,221.2752,221.6675,17470.0
2023-11-14 10:00:00,226.08,227.1,226.08,227.03,17808.0,221.6969,222.6971,221.6969,222.6285,17808.0
2023-11-14 10:10:00,227.14,227.14,226.39,226.87,15700.0,222.7363,222.7363,222.0009,222.4716,15700.0
2023-11-14 10:20:00,226.69,227.41,226.56,227.32,12733.0,222.2951,223.0011,222.1676,222.9128,12733.0
2023-11-14 10:30:00,227.23,227.64,227.21,227.45,10609.0,222.8246,223.2266,222.805,223.0403,10609.0
2023-11-14 10:40:00,227.45,227.8,227.32,227.51,23588.0,223.0403,223.3835,222.9128,223.0992,23588.0
2023-11-14 10:50:00,227.53,227.63,227.22,227.39,8001.0,223.1188,223.2168,222.8148,222.9815,8001.0
2023-11-14 11:00:00,227.54,227.59,227.08,227.27,9367.0,223.1286,223.1776,222.6775,222.8638,9367.0
2023-11-14 11:10:00,227.2,227.67,227.15,227.28,27813.0,222.7952,223.2561,222.7461,222.8736,27813.0
2023-11-14 11:20:00,227.31,227.7,227.15,227.62,11725.0,222.903,223.2855,222.7461,223.207,11725.0
2023-11-14 11:30:00,227.62,228.1,227.62,228.05,22803.0,223.207,223.6777,223.207,223.6287,22803.0
2023-11-14 11:40:00,228.05,228.05,227.0,227.01,18019.0,223.6287,223.6287,222.599,222.6089,18019.0
2023-11-14 11:50:00,227.11,227.39,226.74,226.83,38313.0,222.7069,222.9815,222.3441,222.4323,38313.0
2023-11-14 12:00:00,226.88,227.14,226.61,226.73,32803.0,222.4814,222.7363,222.2166,222.3343,32803.0
2023-11-14 12:10:00,226.66,227.17,226.66,226.95,16649.0,222.2656,222.7657,222.2656,222.55,16649.0
2023-11-14 12:20:00,226.93,227.03,226.69,226.96,16539.0,222.5304,222.6285,222.2951,222.5598,16539.0
2023-11-14 12:30:00,227.0,227.49,226.95,227.49,25726.0,222.599,223.0795,222.55,223.0795,25726.0
2023-11-14 12:40:00,227.4,228.0,227.3,227.75,17054.0,222.9913,223.5797,222.8932,223.3345,17054.0
2023-11-14 12:50:00,227.83,228.2,227.81,228.18,11351.0,223.413,223.7758,223.3933,223.7562,11351.0
2023-11-14 13:00:00,228.2,228.49,227.98,227.99,38923.0,223.7758,224.0602,223.56,223.5699,38923.0
2023-11-14 13:10:00,227.98,228.4,227.66,228.27,17577.0,223.56,223.9719,223.2462,223.8444,17577.0
2023-11-14 13:20:00,228.24,228.51,228.16,228.33,13221.0,223.815,224.0798,223.7366,223.9033,13221.0
2023-11-14 13:30:00,228.33,228.41,227.87,228.07,22818.0,223.9033,223.9817,223.4522,223.6483,22818.0
2023-11-14 13:40:00,228.07,228.1,227.81,227.87,26838.0,223.6483,223.6777,223.3933,223.4522,26838.0
2023-11-14 13:50:00,227.98,227.98,227.55,227.66,8044.0,223.56,223.56,223.1384,223.2462,8044.0
2023-11-14 14:00:00,227.69,227.83,227.29,227.45,14879.0,223.2757,223.413,222.8834,223.0403,14879.0
2023-11-14 14:10:00,227.41,227.65,227.14,227.59,27984.0,223.0011,223.2364,222.7363,223.1776,27984.0
2023-11-14 14:20:00,227.61,228.0,227.45,227.95,12186.0,223.1972,223.5797,223.0403,223.5306,12186.0
2023-11-14 14:30:00,228.02,228.25,228.01,228.2,14870.0,223.5993,223.8248,223.5895,223.7758,14870.0
2023-11-14 14:40:00,228.2,228.56,228.07,228.53,36136.0,223.7758,224.1288,223.6483,224.0994,36136.0
2023-11-14 14:50:00,228.46,228.59,228.29,228.39,19226.0,224.0307,224.1582,223.864,223.9621,19226.0
2023-11-14 15:00:00,228.4,228.7,228.39,228.6,20935.0,223.9719,224.2661,223.9621,224.168,20935.0
2023-11-14 15:10:00,228.65,229.01,228.6,228.8,34161.0,224.2171,224.5701,224.168,224.3641,34161.0
2023-11-14 15:20:00,228.77,228.84,228.44,228.5,17447.0,224.3347,224.4034,224.0111,224.07,17447.0
2023-11-14 15:30:00,228.48,228.55,228.14,228.21,21694.0,224.0504,224.119,223.7169,223.7856,21694.0
2023-11-14 15:40:00,228.24,228.27,227.87,227.87,32648.0,223.815,223.8444,223.4522,223.4522,32648.0
2023-11-14 15:50:00,227.78,228.12,227.58,228.1,134840.0,223.3639,223.6973,223.1678,223.6777,134840.0
2023-11-15 09:30:00,228.0,228.98,226.21,226.7,117172.0,223.5797,224.5407,221.8244,222.3049,117172.0
2023-11-15 09:40:00,226.69,226.96,225.23,226.61,71050.0,222.2951,222.5598,220.8634,222.2166,71050.0
2023-11-15 09:50:00,226.75,227.03,225.64,226.73,79055.0,222.3539,222.6285,221.2654,222.3343,79055.0
2023-11-15 10:00:00,226.53,227.39,226.52,227.13,23176.0,222.1382,222.9815,222.1284,222.7265,23176.0
2023-11-15 10:10:00,227.21,227.39,226.73,227.24,23793.0,222.805,222.9815,222.3343,222.8344,23793.0
2023-11-15 10:20:00,227.24,227.3,226.75,227.21,25875.0,222.8344,222.8932,222.3539,222.805,25875.0
2023-11-15 10:30:00,227.14,227.72,227.03,227.71,20353.0,222.7363,223.3051,222.6285,223.2953,20353.0
2023-11-15 10:40:00,227.69,228.04,227.46,227.99,19693.0,223.2757,223.6189,223.0501,223.5699,19693.0
2023-11-15 10:50:00,227.98,228.36,227.96,228.1,24993.0,223.56,223.9327,223.5404,223.6777,24993.0
2023-11-15 11:00:00,228.19,228.89,228.07,228.41,18122.0,223.766,224.4524,223.6483,223.9817,18122.0
2023-11-15 11:10:00,228.45,228.45,227.37,227.7,16377.0,224.0209,224.0209,222.9619,223.2855,16377.0
2023-11-15 11:20:00,227.61,228.12,227.48,227.92,26201.0,223.1972,223.6973,223.0697,223.5012,26201.0
2023-11-15 11:30:00,227.92,228.25,227.71,227.93,17552.0,223.5012,223.8248,223.2953,223.511,17552.0
2023-11-15 11:40:00,227.91,228.22,227.55,227.88,31355.0,223.4914,223.7954,223.1384,223.462,31355.0
2023-11-15 11:50:00,227.93,228.23,227.6,228.09,22575.0,223.511,223.8052,223.1874,223.6679,22575.0
2023-11-15 12:00:00,228.05,228.21,227.9,228.03,16527.0,223.6287,223.7856,223.4816,223.6091,16527.0
2023-11-15 12:10:00,227.99,228.03,227.7,227.79,14925.0,223.5699,223.6091,223.2855,223.3737,14925.0
2023-11-15 12:20:00,227.83,227.93,227.66,227.85,11906.0,223.413,223.511,223.2462,223.4326,11906.0
2023-11-15 12:30:00,227.86,228.28,227.7,228.1,26312.0,223.4424,223.8542,223.2855,223.6777,26312.0
2023-11-15 12:40:00,228.17,228.7,228.05,228.5,46381.0,223.7464,224.2661,223.6287,224.07,46381.0
2023-11-15 12:50:00,228.5,228.58,227.79,227.94,22053.0,224.07,224.1484,223.3737,223.5208,22053.0
2023-11-15 13:00:00,227.86,228.15,227.52,227.66,27702.0,223.4424,223.7267,223.109,223.2462,27702.0
2023-11-15 13:10:00,227.62,227.64,227.14,227.21,29328.0,223.207,223.2266,222.7363,222.805,29328.0
2023-11-15 13:20:00,227.16,227.8,227.16,227.6,11133.0,222.7559,223.3835,222.7559,223.1874,11133.0
2023-11-15 13:30:00,227.61,228.37,227.51,228.31,50543.0,223.1972,223.9425,223.0992,223.8836,50543.0
2023-11-15 13:40:00,228.35,228.54,228.01,228.16,42929.0,223.9229,224.1092,223.5895,223.7366,42929.0
2023-11-15 13:50:00,228.16,228.25,227.88,227.88,26996.0,223.7366,223.8248,223.462,223.462,26996.0
2023-11-15 14:00:00,227.93,228.08,227.54,227.55,14424.0,223.511,223.6581,223.1286,223.1384,14424.0
2023-11-15 14:10:00,227.55,227.61,226.37,226.49,108357.0,223.1384,223.1972,221.9813,222.0989,108357.0
2023-11-15 14:20:00,226.5,227.01,226.33,226.99,26671.0,222.1087,222.6089,221.942,222.5892,26671.0
2023-11-15 14:30:00,226.95,227.05,226.78,226.8,16381.0,222.55,222.6481,222.3833,222.4029,16381.0
2023-11-15 14:40:00,226.92,227.31,226.74,227.15,39987.0,222.5206,222.903,222.3441,222.7461,39987.0
2023-11-15 14:50:00,227.17,227.59,227.1,227.59,29216.0,222.7657,223.1776,222.6971,223.1776,29216.0
2023-11-15 15:00:00,227.58,227.59,226.76,226.77,16740.0,223.1678,223.1776,222.3637,222.3735,16740.0
2023-11-15 15:10:00,226.81,226.97,226.73,226.92,10794.0,222.4127,222.5696,222.3343,222.5206,10794.0
2023-11-15 15:20:00,226.86,226.99,226.61,226.7,27920.0,222.4618,222.5892,222.2166,222.3049,27920.0
2023-11-15 15:30:00,226.71,226.89,226.45,226.85,26266.0,222.3147,222.4912,222.0597,222.452,26266.0
2023-11-15 15:40:00,226.88,227.0,226.2,226.2,47425.0,222.4814,222.599,221.8146,221.8146,47425.0
2023-11-15 15:50:00,226.08,226.38,225.39,225.76,266528.0,221.6969,221.9911,221.0203,221.3831,266528.0
2023-11-16 09:30:00,226.5,227.71,226.04,227.19,84022.0,222.1087,223.2953,221.6577,222.7854,84022.0
2023-11-16 09:40:00,227.21,227.85,226.63,227.85,30082.0,222.805,223.4326,222.2362,223.4326,30082.0
2023-11-16 09:50:00,227.9,228.25,227.37,227.67,27882.0,223.4816,223.8248,222.9619,223.2561,27882.0
2023-11-16 10:00:00,227.44,228.26,227.44,227.98,17475.0,223.0305,223.8346,223.0305,223.56,17475.0
2023-11-16 10:10:00,227.84,227.93,227.46,227.68,28508.0,223.4228,223.511,223.0501,223.2659,28508.0
2023-11-16 10:20:00,227.71,227.86,227.45,227.7,28298.0,223.2953,223.4424,223.0403,223.2855,28298.0
2023-11-16 10:30:00,227.77,228.18,227.63,227.73,18291.0,223.3541,223.7562,223.2168,223.3149,18291.0
2023-11-16 10:40:00,227.68,227.83,227.19,227.79,14473.0,223.2659,223.413,222.7854,223.3737,14473.0
2023-11-16 10:50:00,227.82,227.9,227.45,227.63,19682.0,223.4031,223.4816,223.0403,223.2168,19682.0
2023-11-16 11:00:00,227.59,227.93,227.23,227.29,21272.0,223.1776,223.511,222.8246,222.8834,21272.0
2023-11-16 11:10:00,227.3,227.49,227.1,227.21,9260.0,222.8932,223.0795,222.6971,222.805,9260.0
2023-11-16 11:20:00,227.3,227.46,226.77,226.82,16331.0,222.8932,223.0501,222.3735,222.4225,16331.0
2023-11-16 11:30:00,226.82,227.33,226.82,227.12,18754.0,222.4225,222.9226,222.4225,222.7167,18754.0
2023-11-16 11:40:00,227.11,227.35,227.07,227.24,10224.0,222.7069,222.9423,222.6677,222.8344,10224.0
2023-11-16 11:50:00,227.24,227.25,226.89,227.13,16117.0,222.8344,222.8442,222.4912,222.7265,16117.0
2023-11-16 12:00:00,227.1,227.47,227.04,227.26,13865.0,222.6971,223.0599,222.6383,222.854,13865.0
2023-11-16 12:10:00,227.33,227.81,227.33,227.65,9876.0,222.9226,223.3933,222.9226,223.2364,9876.0
2023-11-16 12:20:00,227.69,227.96,227.68,227.83,25922.0,223.2757,223.5404,223.2659,223.413,25922.0
2023-11-16 12:30:00,227.82,228.01,227.68,227.98,12500.0,223.4031,223.5895,223.2659,223.56,12500.0
2023-11-16 12:40:00,227.88,228.06,227.7,227.8,18110.0,223.462,223.6385,223.2855,223.3835,18110.0
2023-11-16 12:50:00,227.79,227.8,227.22,227.24,24830.0,223.3737,223.3835,222.8148,222.8344,24830.0
2023-11-16 13:00:00,227.26,227.37,227.04,227.09,17869.0,222.854,222.9619,222.6383,222.6873,17869.0
2023-11-16 13:10:00,227.03,227.1,226.88,226.89,10314.0,222.6285,222.6971,222.4814,222.4912,10314.0
2023-11-16 13:20:00,226.9,226.97,226.72,226.91,11121.0,222.501,222.5696,222.3245,222.5108,11121.0
2023-11-16 13:30:00,226.92,226.96,226.57,226.73,10791.0,222.5206,222.5598,222.1774,222.3343,10791.0
2023-11-16 13:40:00,226.69,226.85,226.54,226.58,11887.0,222.2951,222.452,222.148,222.1872,11887.0
2023-11-16 13:50:00,226.58,226.82,226.52,226.82,17641.0,222.1872,222.4225,222.1284,222.4225,17641.0
2023-11-16 14:00:00,226.82,226.82,226.19,226.34,25129.0,222.4225,222.4225,221.8047,221.9518,25129.0
2023-11-16 14:10:00,226.34,226.64,226.34,226.61,8974.0,221.9518,222.246,221.9518,222.2166,8974.0
2023-11-16 14:20:00,226.6,226.61,226.05,226.06,12625.0,222.2068,222.2166,221.6675,221.6773,12625.0
2023-11-16 14:30:00,226.1,226.55,226.07,226.31,11778.0,221.7165,222.1578,221.6871,221.9224,11778.0
2023-11-16 14:40:00,226.34,226.77,226.34,226.66,8089.0,221.9518,222.3735,221.9518,222.2656,8089.0
2023-11-16 14:50:00,226.7,226.7,226.1,226.2,14439.0,222.3049,222.3049,221.7165,221.8146,14439.0
2023-11-16 15:00:00,226.18,226.22,225.92,226.14,15133.0,221.7949,221.8342,221.54,221.7557,15133.0
2023-11-16 15:10:00,226.17,226.25,226.05,226.14,9937.0,221.7851,221.8636,221.6675,221.7557,9937.0
2023-11-16 15:20:00,226.17,226.21,225.89,226.21,15519.0,221.7851,221.8244,221.5106,221.8244,15519.0
2023-11-16 15:30:00,226.17,226.29,226.1,226.11,18679.0,221.7851,221.9028,221.7165,221.7263,18679.0
2023-11-16 15:40:00,226.11,226.62,226.0,226.49,36125.0,221.7263,222.2264,221.6184,222.0989,36125.0
2023-11-16 15:50:00,226.53,226.86,226.36,226.83,114154.0,222.1382,222.4618,221.9715,222.4323,114154.0
2023-11-17 09:30:00,226.72,228.0,226.72,227.71,115703.0,222.3245,223.5797,222.3245,223.2953,115703.0
2023-11-17 09:40:00,227.75,227.84,227.12,227.63,26888.0,223.3345,223.4228,222.7167,223.2168,26888.0
2023-11-17 09:50:00,227.52,227.98,227.23,227.58,21672.0,223.109,223.56,222.8246,223.1678,21672.0
2023-11-17 10:00:00,227.58,227.91,227.3,227.37,21249.0,223.1678,223.4914,222.8932,222.9619,21249.0
2023-11-17 10:10:00,227.43,227.7,227.24,227.44,12477.0,223.0207,223.2855,222.8344,223.0305,12477.0
2023-11-17 10:20:00,227.51,227.52,226.82,227.04,18372.0,223.0992,223.109,222.4225,222.6383,18372.0
2023-11-17 10:30:00,227.09,227.23,226.51,226.54,13888.0,222.6873,222.8246,222.1185,222.148,13888.0
2023-11-17 10:40:00,226.42,227.49,226.38,227.21,30703.0,222.0303,223.0795,221.9911,222.805,30703.0
2023-11-17 10:50:00,227.17,228.02,227.01,227.77,29938.0,222.7657,223.5993,222.6089,223.3541,29938.0
2023-11-17 11:00:00,227.72,227.89,227.36,227.61,37096.0,223.3051,223.4718,222.9521,223.1972,37096.0
2023-11-17 11:10:00,227.58,228.19,227.49,227.88,34663.0,223.1678,223.766,223.0795,223.462,34663.0
2023-11-17 11:20:00,227.8,228.37,227.37,227.52,19167.0,223.3835,223.9425,222.9619,223.109,19167.0
2023-11-17 11:30:00,227.53,227.75,227.26,227.26,12299.0,223.1188,223.3345,222.854,222.854,12299.0
2023-11-17 11:40:00,227.27,227.48,227.11,227.47,18955.0,222.8638,223.0697,222.7069,223.0599,18955.0
2023-11-17 11:50:00,227.34,227.47,227.2,227.31,7476.0,222.9325,223.0599,222.7952,222.903,7476.0
2023-11-17 12:00:00,227.34,227.69,227.34,227.54,11059.0,222.9325,223.2757,222.9325,223.1286,11059.0
2023-11-17 12:10:00,227.6,227.69,227.45,227.55,8666.0,223.1874,223.2757,223.0403,223.1384,8666.0
2023-11-17 12:20:00,227.55,227.87,227.28,227.56,22640.0,223.1384,223.4522,222.8736,223.1482,22640.0
2023-11-17 12:30:00,227.55,227.89,227.44,227.46,15910.0,223.1384,223.4718,223.0305,223.0501,15910.0
2023-11-17 12:40:00,227.34,227.39,227.17,227.19,5699.0,222.9325,222.9815,222.7657,222.7854,5699.0
2023-11-17 12:50:00,227.2,227.31,226.98,227.13,11270.0,222.7952,222.903,222.5794,222.7265,11270.0
2023-11-17 13:00:00,227.2,227.31,227.08,227.31,6705.0,222.7952,222.903,222.6775,222.903,6705.0
2023-11-17 13:10:00,227.26,227.33,227.13,227.23,9361.0,222.854,222.9226,222.7265,222.8246,9361.0
2023-11-17 13:20:00,227.27,227.49,227.22,227.4,7169.0,222.8638,223.0795,222.8148,222.9913,7169.0
2023-11-17 13:30:00,227.42,227.5,227.3,227.44,10596.0,223.0109,223.0894,222.8932,223.0305,10596.0
2023-11-17 13:40:00,227.44,227.66,227.34,227.51,55810.0,223.0305,223.2462,222.9325,223.0992,55810.0
2023-11-17 13:50:00,227.63,227.9,227.47,227.88,25229.0,223.2168,223.4816,223.0599,223.462,25229.0
2023-11-17 14:00:00,227.89,228.15,227.78,228.14,68275.0,223.4718,223.7267,223.3639,223.7169,68275.0
2023-11-17 14:10:00,228.15,228.3,227.71,227.85,14614.0,223.7267,223.8738,223.2953,223.4326,14614.0
2023-11-17 14:20:00,227.85,227.86,227.4,227.51,12091.0,223.4326,223.4424,222.9913,223.0992,12091.0
2023-11-17 14:30:00,227.47,227.77,227.39,227.66,11610.0,223.0599,223.3541,222.9815,223.2462,11610.0
2023-11-17 14:40:00,227.66,227.88,227.56,227.82,53971.0,223.2462,223.462,223.1482,223.4031,53971.0
2023-11-17 14:50:00,227.85,228.05,227.77,228.05,34238.0,223.4326,223.6287,223.3541,223.6287,34238.0
2023-11-17 15:00:00,228.06,228.06,227.77,227.94,10976.0,223.6385,223.6385,223.3541,223.5208,10976.0
2023-11-17 15:10:00,227.88,227.92,227.6,227.87,18935.0,223.462,223.5012,223.1874,223.4522,18935.0
2023-11-17 15:20:00,227.9,228.43,227.73,228.38,32524.0,223.4816,224.0013,223.3149,223.9523,32524.0
2023-11-17 15:30:00,228.41,228.44,227.77,227.97,31298.0,223.9817,224.0111,223.3541,223.5502,31298.0
2023-11-17 15:40:00,227.96,228.16,227.85,227.88,35922.0,223.5404,223.7366,223.4326,223.462,35922.0
2023-11-17 15:50:00,227.89,228.08,227.77,227.82,166087.0,223.4718,223.6581,223.3541,223.4031,166087.0
2023-11-20 09:30:00,226.93,227.53,225.44,226.61,46245.0,222.5304,223.1188,221.0693,222.2166,46245.0
2023-11-20 09:40:00,226.46,227.56,225.58,225.84,59372.0,222.0695,223.1482,221.2066,221.4615,59372.0
2023-11-20 09:50:00,225.86,226.31,225.44,226.13,21938.0,221.4811,221.9224,221.0693,221.7459,21938.0
2023-11-20 10:00:00,226.22,226.59,225.77,226.35,22295.0,221.8342,222.197,221.3929,221.9616,22295.0
2023-11-20 10:10:00,226.26,226.64,226.05,226.64,15334.0,221.8734,222.246,221.6675,222.246,15334.0
2023-11-20 10:20:00,226.72,227.07,226.41,227.07,35743.0,222.3245,222.6677,222.0205,222.6677,35743.0
2023-11-20 10:30:00,227.02,227.28,226.56,226.85,45119.0,222.6187,222.8736,222.1676,222.452,45119.0
2023-11-20 10:40:00,226.84,226.91,226.51,226.79,30202.0,222.4421,222.5108,222.1185,222.3931,30202.0
2023-11-20 10:50:00,226.91,227.18,226.78,226.91,11079.0,222.5108,222.7756,222.3833,222.5108,11079.0
2023-11-20 11:00:00,226.93,227.01,226.71,226.79,13961.0,222.5304,222.6089,222.3147,222.3931,13961.0
2023-11-20 11:10:00,226.74,226.78,226.14,226.25,23456.0,222.3441,222.3833,221.7557,221.8636,23456.0
2023-11-20 11:20:00,226.26,226.33,225.88,226.05,33511.0,221.8734,221.942,221.5008,221.6675,33511.0
2023-11-20 11:30:00,226.27,226.31,225.34,225.35,28510.0,221.8832,221.9224,220.9712,220.981,28510.0
2023-11-20 11:40:00,225.36,225.78,225.26,225.51,33446.0,220.9908,221.4027,220.8928,221.1379,33446.0
2023-11-20 11:50:00,225.54,226.18,225.53,226.18,16399.0,221.1673,221.7949,221.1575,221.7949,16399.0
2023-11-20 12:00:00,226.06,226.08,225.59,225.87,25998.0,221.6773,221.6969,221.2164,221.491,25998.0
2023-11-20 12:10:00,225.88,225.98,225.71,225.97,27412.0,221.5008,221.5988,221.3341,221.589,27412.0
2023-11-20 12:20:00,225.97,226.4,225.85,226.34,12308.0,221.589,222.0107,221.4713,221.9518,12308.0
2023-11-20 12:30:00,226.3,226.5,226.21,226.38,16771.0,221.9126,222.1087,221.8244,221.9911,16771.0
2023-11-20 12:40:00,226.44,226.53,225.96,226.12,67880.0,222.0499,222.1382,221.5792,221.7361,67880.0
2023-11-20 12:50:00,226.17,226.17,225.71,225.99,33374.0,221.7851,221.7851,221.3341,221.6086,33374.0
2023-11-20 13:00:00,225.96,226.41,225.87,226.31,8856.0,221.5792,222.0205,221.491,221.9224,8856.0
2023-11-20 13:10:00,226.28,226.54,226.25,226.26,64033.0,221.893,222.148,221.8636,221.8734,64033.0
2023-11-20 13:20:00,226.26,226.4,226.11,226.25,21069.0,221.8734,222.0107,221.7263,221.8636,21069.0
2023-11-20 13:30:00,226.23,226.32,226.09,226.15,10767.0,221.844,221.9322,221.7067,221.7655,10767.0
2023-11-20 13:40:00,226.16,226.25,226.09,226.21,14538.0,221.7753,221.8636,221.7067,221.8244,14538.0
2023-11-20 13:50:00,226.21,226.38,226.15,226.21,15012.0,221.8244,221.9911,221.7655,221.8244,15012.0
2023-11-20 14:00:00,226.22,226.43,226.2,226.38,16298.0,221.8342,222.0401,221.8146,221.9911,16298.0
2023-11-20 14:10:00,226.38,226.44,226.14,226.29,20503.0,221.9911,222.0499,221.7557,221.9028,20503.0
2023-11-20 14:20:00,226.31,226.32,226.13,226.19,11895.0,221.9224,221.9322,221.7459,221.8047,11895.0
2023-11-20 14:30:00,226.2,226.47,226.16,226.38,14778.0,221.8146,222.0793,221.7753,221.9911,14778.0
2023-11-20 14:40:00,226.41,226.76,226.3,226.75,57281.0,222.0205,222.3637,221.9126,222.3539,57281.0
2023-11-20 14:50:00,226.79,226.85,226.67,226.83,15113.0,222.3931,222.452,222.2754,222.4323,15113.0
2023-11-20 15:00:00,226.8,227.0,226.61,226.75,37920.0,222.4029,222.599,222.2166,222.3539,37920.0
2023-11-20 15:10:00,226.78,226.94,226.75,226.9,12721.0,222.3833,222.5402,222.3539,222.501,12721.0
2023-11-20 15:20:00,226.9,227.28,226.8,227.28,43666.0,222.501,222.8736,222.4029,222.8736,43666.0
2023-11-20 15:30:00,227.28,227.5,227.2,227.34,28745.0,222.8736,223.0894,222.7952,222.9325,28745.0
2023-11-20 15:40:00,227.34,227.5,227.27,227.4,42712.0,222.9325,223.0894,222.8638,222.9913,42712.0
2023-11-20 15:50:00,227.44,227.5,226.75,226.92,142217.0,223.0305,223.0894,222.3539,222.5206,142217.0
2023-11-21 09:30:00,226.63,226.99,226.0,226.28,62340.0,222.2362,222.5892,221.6184,221.893,62340.0
2023-11-21 09:40:00,226.23,226.87,226.17,226.34,12675.0,221.844,222.4716,221.7851,221.9518,12675.0
2023-11-21 09:50:00,226.38,227.29,226.15,227.26,25190.0,221.9911,222.8834,221.7655,222.854,25190.0
2023-11-21 10:00:00,227.71,227.71,226.81,227.13,29985.0,223.2953,223.2953,222.4127,222.7265,29985.0
2023-11-21 10:10:00,227.14,227.62,227.01,227.5,29134.0,222.7363,223.207,222.6089,223.0894,29134.0
2023-11-21 10:20:00,227.46,227.46,226.35,226.49,20352.0,223.0501,223.0501,221.9616,222.0989,20352.0
2023-11-21 10:30:00,226.48,226.48,225.7,225.73,36939.0,222.0891,222.0891,221.3242,221.3537,36939.0
2023-11-21 10:40:00,225.69,226.12,225.58,225.73,48221.0,221.3144,221.7361,221.2066,221.3537,48221.0
2023-11-21 10:50:00,225.73,226.52,225.73,226.34,38784.0,221.3537,222.1284,221.3537,221.9518,38784.0
2023-11-21 11:00:00,226.31,226.48,226.16,226.42,27803.0,221.9224,222.0891,221.7753,222.0303,27803.0
2023-11-21 11:10:00,226.33,226.36,225.9,225.9,25197.0,221.942,221.9715,221.5204,221.5204,25197.0
2023-11-21 11:20:00,225.82,226.21,225.7,226.21,38495.0,221.4419,221.8244,221.3242,221.8244,38495.0
2023-11-21 11:30:00,226.09,226.3,225.88,226.19,31036.0,221.7067,221.9126,221.5008,221.8047,31036.0
2023-11-21 11:40:00,226.2,226.2,225.84,225.99,24599.0,221.8146,221.8146,221.4615,221.6086,24599.0
2023-11-21 11:50:00,225.95,226.47,225.94,226.45,14314.0,221.5694,222.0793,221.5596,222.0597,14314.0
2023-11-21 12:00:00,226.51,226.63,226.31,226.47,9703.0,222.1185,222.2362,221.9224,222.0793,9703.0
2023-11-21 12:10:00,226.43,226.64,226.27,226.34,7057.0,222.0401,222.246,221.8832,221.9518,7057.0
2023-11-21 12:20:00,226.34,226.46,226.26,226.36,7799.0,221.9518,222.0695,221.8734,221.9715,7799.0
2023-11-21 12:30:00,226.39,226.44,226.1,226.23,12337.0,222.0009,222.0499,221.7165,221.844,12337.0
2023-11-21 12:40:00,226.26,226.58,226.24,226.58,8416.0,221.8734,222.1872,221.8538,222.1872,8416.0
2023-11-21 12:50:00,226.56,226.87,226.53,226.64,22709.0,222.1676,222.4716,222.1382,222.246,22709.0
2023-11-21 13:00:00,226.63,226.77,226.5,226.56,7249.0,222.2362,222.3735,222.1087,222.1676,7249.0
2023-11-21 13:10:00,226.56,226.57,226.39,226.39,7840.0,222.1676,222.1774,222.0009,222.0009,7840.0
2023-11-21 13:20:00,226.35,226.43,226.02,226.06,12069.0,221.9616,222.0401,221.638,221.6773,12069.0
2023-11-21 13:30:00,226.13,226.37,226.04,226.24,17689.0,221.7459,221.9813,221.6577,221.8538,17689.0
2023-11-21 13:40:00,226.24,226.58,226.24,226.51,8553.0,221.8538,222.1872,221.8538,222.1185,8553.0
2023-11-21 13:50:00,226.49,226.67,226.46,226.58,8033.0,222.0989,222.2754,222.0695,222.1872,8033.0
2023-11-21 14:00:00,226.46,226.46,226.19,226.3,7707.0,222.0695,222.0695,221.8047,221.9126,7707.0
2023-11-21 14:10:00,226.25,226.54,226.14,226.3,9220.0,221.8636,222.148,221.7557,221.9126,9220.0
2023-11-21 14:20:00,226.32,226.33,226.14,226.32,9207.0,221.9322,221.942,221.7557,221.9322,9207.0
2023-11-21 14:30:00,226.3,226.3,226.05,226.21,6561.0,221.9126,221.9126,221.6675,221.8244,6561.0
2023-11-21 14:40:00,226.27,226.61,226.22,226.57,12485.0,221.8832,222.2166,221.8342,222.1774,12485.0
2023-11-21 14:50:00,226.62,226.79,226.5,226.79,13332.0,222.2264,222.3931,222.1087,222.3931,13332.0
2023-11-21 15:00:00,226.84,227.0,226.8,226.87,8724.0,222.4421,222.599,222.4029,222.4716,8724.0
2023-11-21 15:10:00,226.88,227.02,226.8,226.89,21854.0,222.4814,222.6187,222.4029,222.4912,21854.0
2023-11-21 15:20:00,226.98,226.98,226.72,226.83,14311.0,222.5794,222.5794,222.3245,222.4323,14311.0
2023-11-21 15:30:00,226.83,226.93,226.29,226.37,22016.0,222.4323,222.5304,221.9028,221.9813,22016.0
2023-11-21 15:40:00,226.42,226.75,226.33,226.75,34364.0,222.0303,222.3539,221.942,222.3539,34364.0
2023-11-21 15:50:00,226.82,227.16,226.71,227.01,118747.0,222.4225,222.7559,222.3147,222.6089,118747.0
2023-11-22 09:30:00,227.88,231.31,227.63,230.07,79045.0,223.462,226.8255,223.2168,225.6095,79045.0
2023-11-22 09:40:00,230.32,231.43,229.51,229.76,57070.0,225.8547,226.9432,225.0604,225.3055,57070.0
2023-11-22 09:50:00,229.74,230.05,228.68,229.17,43990.0,225.2859,225.5899,224.2465,224.727,43990.0
2023-11-22 10:00:00,228.95,228.95,227.99,228.04,16647.0,224.5112,224.5112,223.5699,223.6189,16647.0
2023-11-22 10:10:00,228.13,228.67,228.12,228.29,17755.0,223.7071,224.2367,223.6973,223.864,17755.0
2023-11-22 10:20:00,228.35,229.03,228.09,229.03,13548.0,223.9229,224.5897,223.6679,224.5897,13548.0
2023-11-22 10:30:00,229.06,229.51,229.02,229.28,20185.0,224.6191,225.0604,224.5799,224.8348,20185.0
2023-11-22 10:40:00,229.15,229.28,228.69,228.87,13070.0,224.7074,224.8348,224.2563,224.4328,13070.0
2023-11-22 10:50:00,228.86,229.06,228.46,228.62,21416.0,224.423,224.6191,224.0307,224.1876,21416.0
2023-11-22 11:00:00,228.57,228.83,228.25,228.78,26874.0,224.1386,224.3936,223.8248,224.3445,26874.0
2023-11-22 11:10:00,228.68,228.87,228.59,228.81,6741.0,224.2465,224.4328,224.1582,224.374,6741.0
2023-11-22 11:20:00,228.52,228.6,228.19,228.57,5956.0,224.0896,224.168,223.766,224.1386,5956.0
2023-11-22 11:30:00,228.67,228.95,228.63,228.74,19842.0,224.2367,224.5112,224.1974,224.3053,19842.0
2023-11-22 11:40:00,228.86,229.15,228.65,229.06,7473.0,224.423,224.7074,224.2171,224.6191,7473.0
2023-11-22 11:50:00,229.21,229.34,228.97,229.29,16066.0,224.7662,224.8937,224.5309,224.8446,16066.0
2023-11-22 12:00:00,229.31,229.89,229.3,229.87,18557.0,224.8643,225.433,224.8545,225.4134,18557.0
2023-11-22 12:10:00,229.89,229.91,229.19,229.55,13150.0,225.433,225.4526,224.7466,225.0996,13150.0
2023-11-22 12:20:00,229.51,229.62,229.11,229.11,11433.0,225.0604,225.1682,224.6681,224.6681,11433.0
2023-11-22 12:30:00,229.14,229.27,228.84,229.27,8056.0,224.6976,224.825,224.4034,224.825,8056.0
2023-11-22 12:40:00,229.22,229.23,228.72,228.77,14011.0,224.776,224.7858,224.2857,224.3347,14011.0
2023-11-22 12:50:00,228.77,229.21,228.71,229.12,12913.0,224.3347,224.7662,224.2759,224.6779,12913.0
2023-11-22 13:00:00,229.31,229.33,229.05,229.27,9624.0,224.8643,224.8839,224.6093,224.825,9624.0
2023-11-22 13:10:00,229.31,229.39,229.19,229.27,6199.0,224.8643,224.9427,224.7466,224.825,6199.0
2023-11-22 13:20:00,229.34,229.64,229.32,229.45,17285.0,224.8937,225.1879,224.8741,225.0015,17285.0
2023-11-22 13:30:00,229.45,229.53,229.29,229.45,14866.0,225.0015,225.08,224.8446,225.0015,14866.0
2023-11-22 13:40:00,229.45,229.66,229.3,229.66,12222.0,225.0015,225.2075,224.8545,225.2075,12222.0
2023-11-22 13:50:00,229.65,229.67,229.37,229.38,9522.0,225.1977,225.2173,224.9231,224.9329,9522.0
2023-11-22 14:00:00,229.49,229.61,229.23,229.26,10425.0,225.0408,225.1584,224.7858,224.8152,10425.0
2023-11-22 14:10:00,229.24,229.32,229.1,229.3,11012.0,224.7956,224.8741,224.6583,224.8545,11012.0
2023-11-22 14:20:00,229.25,229.33,229.11,229.33,10957.0,224.8054,224.8839,224.6681,224.8839,10957.0
2023-11-22 14:30:00,229.3,229.33,228.81,228.81,40671.0,224.8545,224.8839,224.374,224.374,40671.0
2023-11-22 14:40:00,228.78,229.17,228.72,229.17,11357.0,224.3445,224.727,224.2857,224.727,11357.0
2023-11-22 14:50:00,229.23,229.64,229.19,229.46,11666.0,224.7858,225.1879,224.7466,225.0114,11666.0
2023-11-22 15:00:00,229.5,229.57,229.28,229.36,26921.0,225.0506,225.1192,224.8348,224.9133,26921.0
2023-11-22 15:10:00,229.28,229.42,229.22,229.35,15494.0,224.8348,224.9721,224.776,224.9035,15494.0
2023-11-22 15:20:00,229.35,229.39,229.06,229.15,17793.0,224.9035,224.9427,224.6191,224.7074,17793.0
2023-11-22 15:30:00,229.15,229.32,229.06,229.15,21158.0,224.7074,224.8741,224.6191,224.7074,21158.0
2023-11-22 15:40:00,229.16,229.39,229.11,229.25,26977.0,224.7172,224.9427,224.6681,224.8054,26977.0
2023-11-22 15:50:00,229.23,229.32,228.89,228.95,80810.0,224.7858,224.8741,224.4524,224.5112,80810.0
2023-11-24 09:30:00,229.74,230.35,229.22,229.7,21697.0,225.2859,225.8841,224.776,225.2467,21697.0
2023-11-24 09:40:00,229.53,229.69,228.78,229.69,16161.0,225.08,225.2369,224.3445,225.2369,16161.0
2023-11-24 09:50:00,229.62,229.83,229.03,229.04,7447.0,225.1682,225.3742,224.5897,224.5995,7447.0
2023-11-24 10:00:00,229.14,229.65,229.14,229.45,11782.0,224.6976,225.1977,224.6976,225.0015,11782.0
2023-11-24 10:10:00,229.37,229.47,229.01,229.06,10036.0,224.9231,225.0212,224.5701,224.6191,10036.0
2023-11-24 10:20:00,229.13,229.75,229.13,229.56,18328.0,224.6877,225.2957,224.6877,225.1094,18328.0
2023-11-24 10:30:00,229.56,229.76,229.04,229.3,14777.0,225.1094,225.3055,224.5995,224.8545,14777.0
2023-11-24 10:40:00,229.3,229.44,229.17,229.23,17029.0,224.8545,224.9917,224.727,224.7858,17029.0
2023-11-24 10:50:00,229.23,229.78,229.1,229.69,6729.0,224.7858,225.3251,224.6583,225.2369,6729.0
2023-11-24 11:00:00,229.65,229.65,229.36,229.61,6108.0,225.1977,225.1977,224.9133,225.1584,6108.0
2023-11-24 11:10:00,229.53,229.61,229.01,229.01,6216.0,225.08,225.1584,224.5701,224.5701,6216.0
2023-11-24 11:20:00,229.04,229.45,228.97,229.28,6326.0,224.5995,225.0015,224.5309,224.8348,6326.0
2023-11-24 11:30:00,229.35,229.41,228.97,228.99,7971.0,224.9035,224.9623,224.5309,224.5505,7971.0
2023-11-24 11:40:00,228.96,229.01,228.64,228.74,6639.0,224.521,224.5701,224.2072,224.3053,6639.0
2023-11-24 11:50:00,228.76,228.93,228.74,228.87,5594.0,224.3249,224.4916,224.3053,224.4328,5594.0
2023-11-24 12:00:00,228.83,228.93,228.63,228.83,5599.0,224.3936,224.4916,224.1974,224.3936,5599.0
2023-11-24 12:10:00,228.83,228.89,228.7,228.78,7748.0,224.3936,224.4524,224.2661,224.3445,7748.0
2023-11-24 12:20:00,228.81,228.81,228.34,228.36,7953.0,224.374,224.374,223.9131,223.9327,7953.0
2023-11-24 12:30:00,228.39,228.61,228.27,228.52,21475.0,223.9621,224.1778,223.8444,224.0896,21475.0
2023-11-24 12:40:00,228.57,228.93,228.35,228.64,14226.0,224.1386,224.4916,223.9229,224.2072,14226.0
2023-11-24 12:50:00,228.63,228.67,228.14,228.67,28991.0,224.1974,224.2367,223.7169,224.2367,28991.0
2023-11-27 09:30:00,228.28,228.67,227.7,228.51,22819.0,223.8542,224.2367,223.2855,224.0798,22819.0
2023-11-27 09:40:00,228.49,228.62,228.08,228.47,8219.0,224.0602,224.1876,223.6581,224.0405,8219.0
2023-11-27 09:50:00,228.54,229.2,228.42,229.19,20566.0,224.1092,224.7564,223.9915,224.7466,20566.0
2023-11-27 10:00:00,229.22,229.23,228.48,228.68,17605.0,224.776,224.7858,224.0504,224.2465,17605.0
2023-11-27 10:10:00,228.61,228.94,228.21,228.25,12937.0,224.1778,224.5014,223.7856,223.8248,12937.0
2023-11-27 10:20:00,228.27,228.65,228.27,228.51,8607.0,223.8444,224.2171,223.8444,224.0798,8607.0
2023-11-27 10:30:00,228.56,228.94,228.52,228.73,12580.0,224.1288,224.5014,224.0896,224.2955,12580.0
2023-11-27 10:40:00,228.76,229.19,228.69,229.19,8477.0,224.3249,224.7466,224.2563,224.7466,8477.0
2023-11-27 10:50:00,229.17,229.21,228.93,229.17,8244.0,224.727,224.7662,224.4916,224.727,8244.0
2023-11-27 11:00:00,229.05,229.1,228.71,228.83,6574.0,224.6093,224.6583,224.2759,224.3936,6574.0
2023-11-27 11:10:00,228.79,228.95,228.59,228.85,7758.0,224.3543,224.5112,224.1582,224.4132,7758.0
2023-11-27 11:20:00,228.97,229.09,228.88,229.09,11234.0,224.5309,224.6485,224.4426,224.6485,11234.0
2023-11-27 11:30:00,229.15,229.41,229.04,229.24,9319.0,224.7074,224.9623,224.5995,224.7956,9319.0
2023-11-27 11:40:00,229.17,229.36,229.16,229.22,5689.0,224.727,224.9133,224.7172,224.776,5689.0
2023-11-27 11:50:00,229.22,229.62,229.14,229.14,5773.0,224.776,225.1682,224.6976,224.6976,5773.0
2023-11-27 12:00:00,229.28,229.67,229.27,229.62,4805.0,224.8348,225.2173,224.825,225.1682,4805.0
2023-11-27 12:10:00,229.67,229.69,229.38,229.41,15719.0,225.2173,225.2369,224.9329,224.9623,15719.0
2023-11-27 12:20:00,229.47,229.55,229.17,229.29,4744.0,225.0212,225.0996,224.727,224.8446,4744.0
2023-11-27 12:30:00,229.37,229.43,229.17,229.29,7602.0,224.9231,224.9819,224.727,224.8446,7602.0
2023-11-27 12:40:00,229.27,229.59,229.23,229.55,28460.0,224.825,225.1388,224.7858,225.0996,28460.0
2023-11-27 12:50:00,229.46,229.6,229.43,229.58,6704.0,225.0114,225.1486,224.9819,225.129,6704.0
2023-11-27 13:00:00,229.54,229.54,229.14,229.29,4445.0,225.0898,225.0898,224.6976,224.8446,4445.0
2023-11-27 13:10:00,229.32,229.65,229.27,229.46,6426.0,224.8741,225.1977,224.825,225.0114,6426.0
2023-11-27 13:20:00,229.46,229.46,229.31,229.35,3653.0,225.0114,225.0114,224.8643,224.9035,3653.0
2023-11-27 13:30:00,229.35,229.5,229.24,229.24,8267.0,224.9035,225.0506,224.7956,224.7956,8267.0
2023-11-27 13:40:00,229.24,229.31,229.15,229.25,3212.0,224.7956,224.8643,224.7074,224.8054,3212.0
2023-11-27 13:50:00,229.32,229.57,229.28,229.46,7909.0,224.8741,225.1192,224.8348,225.0114,7909.0
2023-11-27 14:00:00,229.49,229.71,229.46,229.59,17854.0,225.0408,225.2565,225.0114,225.1388,17854.0
2023-11-27 14:10:00,229.56,229.72,229.56,229.56,4922.0,225.1094,225.2663,225.1094,225.1094,4922.0
2023-11-27 14:20:00,229.63,229.7,229.51,229.51,5680.0,225.1781,225.2467,225.0604,225.0604,5680.0
2023-11-27 14:30:00,229.57,229.62,229.43,229.49,8443.0,225.1192,225.1682,224.9819,225.0408,8443.0
2023-11-27 14:40:00,229.42,229.53,229.09,229.23,3417.0,224.9721,225.08,224.6485,224.7858,3417.0
2023-11-27 14:50:00,229.23,229.35,229.13,229.32,12581.0,224.7858,224.9035,224.6877,224.8741,12581.0
2023-11-27 15:00:00,229.35,229.44,229.3,229.36,4785.0,224.9035,224.9917,224.8545,224.9133,4785.0
2023-11-27 15:10:00,229.34,229.51,229.19,229.51,7424.0,224.8937,225.0604,224.7466,225.0604,7424.0
2023-11-27 15:20:00,229.55,229.71,229.46,229.63,7888.0,225.0996,225.2565,225.0114,225.1781,7888.0
2023-11-27 15:30:00,229.68,229.89,229.63,229.73,17122.0,225.2271,225.433,225.1781,225.2761,17122.0
2023-11-27 15:40:00,229.76,229.88,229.17,229.18,33453.0,225.3055,225.4232,224.727,224.7368,33453.0
2023-11-27 15:50:00,229.15,229.55,228.67,228.75,80849.0,224.7074,225.0996,224.2367,224.3151,80849.0
2023-11-28 09:30:00,228.56,228.65,227.66,228.46,15253.0,224.1288,224.2171,223.2462,224.0307,15253.0
2023-11-28 09:40:00,228.65,228.87,228.16,228.79,17957.0,224.2171,224.4328,223.7366,224.3543,17957.0
2023-11-28 09:50:00,228.57,228.7,228.15,228.16,8541.0,224.1386,224.2661,223.7267,223.7366,8541.0
2023-11-28 10:00:00,228.11,228.52,228.08,228.5,18148.0,223.6875,224.0896,223.6581,224.07,18148.0
2023-11-28 10:10:00,228.41,228.65,228.32,228.57,16225.0,223.9817,224.2171,223.8935,224.1386,16225.0
2023-11-28 10:20:00,228.64,228.82,228.48,228.6,23051.0,224.2072,224.3838,224.0504,224.168,23051.0
2023-11-28 10:30:00,228.55,228.77,228.1,228.12,13710.0,224.119,224.3347,223.6777,223.6973,13710.0
2023-11-28 10:40:00,228.2,228.99,228.2,228.82,9734.0,223.7758,224.5505,223.7758,224.3838,9734.0
2023-11-28 10:50:00,228.86,229.05,228.77,228.99,12727.0,224.423,224.6093,224.3347,224.5505,12727.0
2023-11-28 11:00:00,229.15,229.33,228.91,229.18,6546.0,224.7074,224.8839,224.472,224.7368,6546.0
2023-11-28 11:10:00,229.11,229.14,228.99,229.02,6203.0,224.6681,224.6976,224.5505,224.5799,6203.0
2023-11-28 11:20:00,228.98,229.09,228.79,228.85,6607.0,224.5407,224.6485,224.3543,224.4132,6607.0
2023-11-28 11:30:00,228.85,229.18,228.79,229.02,7346.0,224.4132,224.7368,224.3543,224.5799,7346.0
2023-11-28 11:40:00,229.0,229.21,228.74,228.79,37504.0,224.5603,224.7662,224.3053,224.3543,37504.0
2023-11-28 11:50:00,228.83,229.01,228.5,228.67,22888.0,224.3936,224.5701,224.07,224.2367,22888.0
2023-11-28 12:00:00,228.65,228.74,228.02,228.28,18077.0,224.2171,224.3053,223.5993,223.8542,18077.0
2023-11-28 12:10:00,228.21,228.21,227.39,227.42,14120.0,223.7856,223.7856,222.9815,223.0109,14120.0
2023-11-28 12:20:00,227.41,227.47,227.01,227.15,9935.0,223.0011,223.0599,222.6089,222.7461,9935.0
2023-11-28 12:30:00,227.06,227.08,226.82,226.88,14086.0,222.6579,222.6775,222.4225,222.4814,14086.0
2023-11-28 12:40:00,226.88,226.95,226.3,226.37,14266.0,222.4814,222.55,221.9126,221.9813,14266.0
2023-11-28 12:50:00,226.37,226.58,226.18,226.29,26472.0,221.9813,222.1872,221.7949,221.9028,26472.0
2023-11-28 13:00:00,226.15,226.2,225.36,225.61,22960.0,221.7655,221.8146,220.9908,221.236,22960.0
2023-11-28 13:10:00,225.55,225.56,225.04,225.23,19503.0,221.1772,221.187,220.677,220.8634,19503.0
2023-11-28 13:20:00,225.24,225.67,225.17,225.65,13453.0,220.8732,221.2948,220.8045,221.2752,13453.0
2023-11-28 13:30:00,225.65,225.94,225.53,225.54,13114.0,221.2752,221.5596,221.1575,221.1673,13114.0
2023-11-28 13:40:00,225.54,225.54,225.2,225.34,24553.0,221.1673,221.1673,220.8339,220.9712,24553.0
2023-11-28 13:50:00,225.42,225.47,224.97,225.08,16024.0,221.0497,221.0987,220.6084,220.7163,16024.0
2023-11-28 14:00:00,225.09,225.09,224.65,224.78,17088.0,220.7261,220.7261,220.2946,220.4221,17088.0
2023-11-28 14:10:00,224.79,224.88,224.65,224.66,26312.0,220.4319,220.5201,220.2946,220.3044,26312.0
2023-11-28 14:20:00,224.67,225.19,224.66,224.93,32866.0,220.3142,220.8241,220.3044,220.5692,32866.0
2023-11-28 14:30:00,224.91,225.41,224.69,225.34,16031.0,220.5496,221.0399,220.3338,220.9712,16031.0
2023-11-28 14:40:00,225.38,225.58,225.12,225.58,8174.0,221.0105,221.2066,220.7555,221.2066,8174.0
2023-11-28 14:50:00,225.58,225.95,225.55,225.72,15630.0,221.2066,221.5694,221.1772,221.3439,15630.0
2023-11-28 15:00:00,225.71,225.95,225.55,225.58,109538.0,221.3341,221.5694,221.1772,221.2066,109538.0
2023-11-28 15:10:00,225.56,225.72,225.44,225.54,17101.0,221.187,221.3439,221.0693,221.1673,17101.0
2023-11-28 15:20:00,225.5,225.5,225.05,225.25,35783.0,221.1281,221.1281,220.6868,220.883,35783.0
2023-11-28 15:30:00,225.29,225.29,224.97,225.15,39290.0,220.9222,220.9222,220.6084,220.7849,39290.0
2023-11-28 15:40:00,225.15,225.23,224.79,225.2,35965.0,220.7849,220.8634,220.4319,220.8339,35965.0
2023-11-28 15:50:00,225.24,225.31,224.52,224.59,124107.0,220.8732,220.9418,220.1671,220.2358,124107.0
2023-11-29 09:30:00,227.46,228.58,227.46,227.9,41907.0,223.0501,224.1484,223.0501,223.4816,41907.0
2023-11-29 09:40:00,228.32,228.32,227.42,227.64,16746.0,223.8935,223.8935,223.0109,223.2266,16746.0
2023-11-29 09:50:00,227.8,227.91,227.36,227.36,8255.0,223.3835,223.4914,222.9521,222.9521,8255.0
2023-11-29 10:00:00,227.49,228.0,226.75,226.89,13505.0,223.0795,223.5797,222.3539,222.4912,13505.0
2023-11-29 10:10:00,226.94,227.08,226.74,226.84,10871.0,222.5402,222.6775,222.3441,222.4421,10871.0
2023-11-29 10:20:00,226.76,226.86,226.47,226.75,15289.0,222.3637,222.4618,222.0793,222.3539,15289.0
2023-11-29 10:30:00,226.78,226.93,226.49,226.72,16462.0,222.3833,222.5304,222.0989,222.3245,16462.0
2023-11-29 10:40:00,226.78,226.78,226.01,226.42,22743.0,222.3833,222.3833,221.6282,222.0303,22743.0
2023-11-29 10:50:00,226.5,226.86,226.42,226.61,11393.0,222.1087,222.4618,222.0303,222.2166,11393.0
2023-11-29 11:00:00,226.58,226.68,226.22,226.23,7314.0,222.1872,222.2852,221.8342,221.844,7314.0
2023-11-29 11:10:00,226.23,226.23,225.86,226.03,11241.0,221.844,221.844,221.4811,221.6478,11241.0
2023-11-29 11:20:00,225.97,226.05,225.66,225.68,7877.0,221.589,221.6675,221.285,221.3046,7877.0
2023-11-29 11:30:00,225.73,225.73,225.32,225.65,13173.0,221.3537,221.3537,220.9516,221.2752,13173.0
2023-11-29 11:40:00,225.65,225.89,225.63,225.71,10390.0,221.2752,221.5106,221.2556,221.3341,10390.0
2023-11-29 11:50:00,225.72,225.98,225.72,225.91,11201.0,221.3439,221.5988,221.3439,221.5302,11201.0
2023-11-29 12:00:00,225.84,226.15,225.79,226.12,11220.0,221.4615,221.7655,221.4125,221.7361,11220.0
2023-11-29 12:10:00,226.17,226.47,226.06,226.45,6071.0,221.7851,222.0793,221.6773,222.0597,6071.0
2023-11-29 12:20:00,226.45,226.59,226.33,226.59,6964.0,222.0597,222.197,221.942,222.197,6964.0
2023-11-29 12:30:00,226.66,227.02,226.59,226.97,10869.0,222.2656,222.6187,222.197,222.5696,10869.0
2023-11-29 12:40:00,226.9,226.9,226.56,226.67,5248.0,222.501,222.501,222.1676,222.2754,5248.0
2023-11-29 12:50:00,226.67,226.67,226.35,226.41,5528.0,222.2754,222.2754,221.9616,222.0205,5528.0
2023-11-29 13:00:00,226.46,226.49,226.32,226.41,4331.0,222.0695,222.0989,221.9322,222.0205,4331.0
2023-11-29 13:10:00,226.45,226.48,226.24,226.24,8545.0,222.0597,222.0891,221.8538,221.8538,8545.0
2023-11-29 13:20:00,226.23,226.75,226.15,226.74,7322.0,221.844,222.3539,221.7655,222.3441,7322.0
2023-11-29 13:30:00,226.71,226.74,226.4,226.54,6536.0,222.3147,222.3441,222.0107,222.148,6536.0
2023-11-29 13:40:00,226.59,226.81,226.48,226.64,8791.0,222.197,222.4127,222.0891,222.246,8791.0
2023-11-29 13:50:00,226.65,226.82,226.56,226.8,6899.0,222.2558,222.4225,222.1676,222.4029,6899.0
2023-11-29 14:00:00,226.79,226.89,226.68,226.69,8495.0,222.3931,222.4912,222.2852,222.2951,8495.0
2023-11-29 14:10:00,226.73,226.89,226.58,226.65,15060.0,222.3343,222.4912,222.1872,222.2558,15060.0
2023-11-29 14:20:00,226.65,226.79,226.47,226.47,10293.0,222.2558,222.3931,222.0793,222.0793,10293.0
2023-11-29 14:30:00,226.46,226.49,225.91,225.95,16376.0,222.0695,222.0989,221.5302,221.5694,16376.0
2023-11-29 14:40:00,225.9,226.07,225.85,225.99,16015.0,221.5204,221.6871,221.4713,221.6086,16015.0
2023-11-29 14:50:00,225.97,226.07,225.82,225.88,11813.0,221.589,221.6871,221.4419,221.5008,11813.0
2023-11-29 15:00:00,225.92,226.11,225.84,226.04,21090.0,221.54,221.7263,221.4615,221.6577,21090.0
2023-11-29 15:10:00,226.06,226.11,225.77,225.97,26520.0,221.6773,221.7263,221.3929,221.589,26520.0
2023-11-29 15:20:00,225.91,225.99,225.65,225.76,22852.0,221.5302,221.6086,221.2752,221.3831,22852.0
2023-11-29 15:30:00,225.75,225.84,225.61,225.68,22370.0,221.3733,221.4615,221.236,221.3046,22370.0
2023-11-29 15:40:00,225.68,226.13,225.62,226.03,38116.0,221.3046,221.7459,221.2458,221.6478,38116.0
2023-11-29 15:50:00,226.0,226.18,225.68,225.8,109669.0,221.6184,221.7949,221.3046,221.4223,109669.0
2023-11-30 09:30:00,226.94,227.81,225.91,226.45,24644.0,222.5402,223.3933,221.5302,222.0597,24644.0
2023-11-30 09:40:00,226.45,226.96,226.34,226.56,28089.0,222.0597,222.5598,221.9518,222.1676,28089.0
2023-11-30 09:50:00,226.56,228.16,226.56,228.13,17684.0,222.1676,223.7366,222.1676,223.7071,17684.0
2023-11-30 10:00:00,228.47,228.47,227.26,227.56,11603.0,224.0405,224.0405,222.854,223.1482,11603.0
2023-11-30 10:10:00,227.64,227.94,227.6,227.76,10097.0,223.2266,223.5208,223.1874,223.3443,10097.0
2023-11-30 10:20:00,227.62,227.75,227.35,227.37,9288.0,223.207,223.3345,222.9423,222.9619,9288.0
2023-11-30 10:30:00,227.46,227.87,227.13,227.14,16893.0,223.0501,223.4522,222.7265,222.7363,16893.0
2023-11-30 10:40:00,227.16,227.45,227.0,227.29,16081.0,222.7559,223.0403,222.599,222.8834,16081.0
2023-11-30 10:50:00,227.28,228.2,227.28,228.2,16969.0,222.8736,223.7758,222.8736,223.7758,16969.0
2023-11-30 11:00:00,228.2,228.27,227.6,227.68,11855.0,223.7758,223.8444,223.1874,223.2659,11855.0
2023-11-30 11:10:00,227.71,227.82,227.4,227.4,13995.0,223.2953,223.4031,222.9913,222.9913,13995.0
2023-11-30 11:20:00,227.41,228.05,227.4,227.69,16047.0,223.0011,223.6287,222.9913,223.2757,16047.0
2023-11-30 11:30:00,227.7,227.72,227.26,227.27,8757.0,223.2855,223.3051,222.854,222.8638,8757.0
2023-11-30 11:40:00,227.04,227.23,226.52,226.7,9953.0,222.6383,222.8246,222.1284,222.3049,9953.0
2023-11-30 11:50:00,226.73,226.86,226.48,226.57,10910.0,222.3343,222.4618,222.0891,222.1774,10910.0
2023-11-30 12:00:00,226.5,227.06,226.38,227.02,8492.0,222.1087,222.6579,221.9911,222.6187,8492.0
2023-11-30 12:10:00,227.06,227.1,226.52,226.69,6411.0,222.6579,222.6971,222.1284,222.2951,6411.0
2023-11-30 12:20:00,226.52,226.56,226.41,226.56,6165.0,222.1284,222.1676,222.0205,222.1676,6165.0
2023-11-30 12:30:00,226.49,226.58,226.21,226.34,8436.0,222.0989,222.1872,221.8244,221.9518,8436.0
2023-11-30 12:40:00,226.34,226.78,226.34,226.63,22439.0,221.9518,222.3833,221.9518,222.2362,22439.0
2023-11-30 12:50:00,226.66,226.66,226.47,226.56,7337.0,222.2656,222.2656,222.0793,222.1676,7337.0
2023-11-30 13:00:00,226.53,226.53,226.12,226.21,12578.0,222.1382,222.1382,221.7361,221.8244,12578.0
2023-11-30 13:10:00,226.16,226.48,226.08,226.42,10684.0,221.7753,222.0891,221.6969,222.0303,10684.0
2023-11-30 13:20:00,226.42,226.95,226.42,226.6,12269.0,222.0303,222.55,222.0303,222.2068,12269.0
2023-11-30 13:30:00,226.59,226.79,226.34,226.65,5430.0,222.197,222.3931,221.9518,222.2558,5430.0
2023-11-30 13:40:00,226.64,226.72,226.49,226.61,9591.0,222.246,222.3245,222.0989,222.2166,9591.0
2023-11-30 13:50:00,226.66,226.97,226.41,226.97,10102.0,222.2656,222.5696,222.0205,222.5696,10102.0
2023-11-30 14:00:00,226.91,227.28,226.81,226.99,11834.0,222.5108,222.8736,222.4127,222.5892,11834.0
2023-11-30 14:10:00,227.05,227.42,227.05,227.35,14393.0,222.6481,223.0109,222.6481,222.9423,14393.0
2023-11-30 14:20:00,227.43,227.46,227.16,227.24,11994.0,223.0207,223.0501,222.7559,222.8344,11994.0
2023-11-30 14:30:00,227.17,227.4,227.03,227.31,11056.0,222.7657,222.9913,222.6285,222.903,11056.0
2023-11-30 14:40:00,227.4,227.75,227.35,227.7,12026.0,222.9913,223.3345,222.9423,223.2855,12026.0
2023-11-30 14:50:00,227.69,227.78,227.43,227.78,16548.0,223.2757,223.3639,223.0207,223.3639,16548.0
2023-11-30 15:00:00,227.71,227.72,227.15,227.34,6463.0,223.2953,223.3051,222.7461,222.9325,6463.0
2023-11-30 15:10:00,227.35,227.47,227.12,227.25,9115.0,222.9423,223.0599,222.7167,222.8442,9115.0
2023-11-30 15:20:00,227.26,227.29,226.71,226.79,13679.0,222.854,222.8834,222.3147,222.3931,13679.0
2023-11-30 15:30:00,226.71,227.09,226.7,226.95,16376.0,222.3147,222.6873,222.3049,222.55,16376.0
2023-11-30 15:40:00,226.95,227.83,226.94,227.36,25503.0,222.55,223.413,222.5402,222.9521,25503.0
2023-11-30 15:50:00,227.41,227.85,227.01,227.75,129399.0,223.0011,223.4326,222.6089,223.3345,129399.0
2023-12-01 09:30:00,227.83,229.31,227.59,229.15,22842.0,223.413,224.8643,223.1776,224.7074,22842.0
2023-12-01 09:40:00,229.17,230.62,229.17,230.52,36986.0,224.727,226.1489,224.727,226.0508,36986.0
2023-12-01 09:50:00,230.53,231.37,230.45,230.96,43753.0,226.0606,226.8843,225.9822,226.4823,43753.0
2023-12-01 10:00:00,230.99,231.17,230.27,230.7,35967.0,226.5117,226.6882,225.8056,226.2273,35967.0
2023-12-01 10:10:00,230.79,230.88,229.62,229.72,33359.0,226.3156,226.4038,225.1682,225.2663,33359.0
2023-12-01 10:20:00,229.81,230.14,229.44,230.02,14800.0,225.3546,225.6782,224.9917,225.5605,14800.0
2023-12-01 10:30:00,230.04,230.66,229.76,230.45,16973.0,225.5801,226.1881,225.3055,225.9822,16973.0
2023-12-01 10:40:00,230.57,231.03,230.29,230.93,30682.0,226.0998,226.5509,225.8253,226.4529,30682.0
2023-12-01 10:50:00,230.94,231.39,230.85,231.13,24506.0,226.4627,226.9039,226.3744,226.649,24506.0
2023-12-01 11:00:00,231.05,231.05,230.33,230.96,23845.0,226.5705,226.5705,225.8645,226.4823,23845.0
2023-12-01 11:10:00,230.87,231.36,230.77,231.35,45490.0,226.394,226.8745,226.296,226.8647,45490.0
2023-12-01 11:20:00,231.29,231.75,231.05,231.66,26187.0,226.8059,227.257,226.5705,227.1687,26187.0
2023-12-01 11:30:00,231.69,231.84,231.31,231.58,17798.0,227.1981,227.3452,226.8255,227.0902,17798.0
2023-12-01 11:40:00,231.45,231.65,231.29,231.6,21945.0,226.9628,227.1589,226.8059,227.1099,21945.0
2023-12-01 11:50:00,231.59,231.96,231.49,231.89,25150.0,227.1001,227.4629,227.002,227.3942,25150.0
2023-12-01 12:00:00,231.92,232.01,231.64,231.79,4966.0,227.4237,227.5119,227.1491,227.2962,4966.0
2023-12-01 12:10:00,231.69,231.93,231.34,231.36,8921.0,227.1981,227.4335,226.8549,226.8745,8921.0
2023-12-01 12:20:00,231.33,231.49,231.17,231.37,8893.0,226.8451,227.002,226.6882,226.8843,8893.0
2023-12-01 12:30:00,231.36,231.41,230.98,231.25,9376.0,226.8745,226.9235,226.5019,226.7666,9376.0
2023-12-01 12:40:00,231.27,231.47,231.12,231.47,11841.0,226.7863,226.9824,226.6392,226.9824,11841.0
2023-12-01 12:50:00,231.43,231.64,231.43,231.55,13649.0,226.9432,227.1491,226.9432,227.0608,13649.0
2023-12-01 13:00:00,231.61,231.9,231.58,231.74,22343.0,227.1197,227.404,227.0902,227.2471,22343.0
2023-12-01 13:10:00,231.71,231.77,231.38,231.46,12507.0,227.2177,227.2766,226.8941,226.9726,12507.0
2023-12-01 13:20:00,231.5,231.74,231.35,231.53,8247.0,227.0118,227.2471,226.8647,227.0412,8247.0
2023-12-01 13:30:00,231.48,231.54,231.22,231.41,11241.0,226.9922,227.051,226.7372,226.9235,11241.0
2023-12-01 13:40:00,231.47,231.63,231.37,231.55,8613.0,226.9824,227.1393,226.8843,227.0608,8613.0
2023-12-01 13:50:00,231.54,231.66,231.45,231.53,5845.0,227.051,227.1687,226.9628,227.0412,5845.0
2023-12-01 14:00:00,231.57,231.84,231.45,231.57,9875.0,227.0804,227.3452,226.9628,227.0804,9875.0
2023-12-01 14:10:00,231.61,231.88,231.51,231.7,7627.0,227.1197,227.3844,227.0216,227.2079,7627.0
2023-12-01 14:20:00,231.76,231.86,231.61,231.8,21860.0,227.2668,227.3648,227.1197,227.306,21860.0
2023-12-01 14:30:00,231.84,231.88,231.6,231.88,20067.0,227.3452,227.3844,227.1099,227.3844,20067.0
2023-12-01 14:40:00,231.84,231.9,231.21,231.31,17412.0,227.3452,227.404,226.7274,226.8255,17412.0
2023-12-01 14:50:00,231.28,231.81,231.28,231.81,5391.0,226.7961,227.3158,226.7961,227.3158,5391.0
2023-12-01 15:00:00,231.71,231.78,230.99,231.28,26778.0,227.2177,227.2864,226.5117,226.7961,26778.0
2023-12-01 15:10:00,231.19,231.2,230.7,231.03,15063.0,226.7078,226.7176,226.2273,226.5509,15063.0
2023-12-01 15:20:00,230.96,231.22,230.58,231.22,28011.0,226.4823,226.7372,226.1096,226.7372,28011.0
2023-12-01 15:30:00,231.16,231.16,230.28,230.35,31042.0,226.6784,226.6784,225.8155,225.8841,31042.0
2023-12-01 15:40:00,230.31,230.87,230.28,230.66,18355.0,225.8449,226.394,225.8155,226.1881,18355.0
2023-12-01 15:50:00,230.71,230.79,230.14,230.33,108930.0,226.2371,226.3156,225.6782,225.8645,108930.0
2023-12-04 09:30:00,228.62,229.18,227.34,227.98,47287.0,224.1876,224.7368,222.9325,223.56,47287.0
2023-12-04 09:40:00,228.02,228.42,227.27,227.91,41611.0,223.5993,223.9915,222.8638,223.4914,41611.0
2023-12-04 09:50:00,227.98,228.49,227.08,227.24,47631.0,223.56,224.0602,222.6775,222.8344,47631.0
2023-12-04 10:00:00,227.25,228.39,226.19,228.37,29270.0,222.8442,223.9621,221.8047,223.9425,29270.0
2023-12-04 10:10:00,228.45,229.14,228.45,229.0,12031.0,224.0209,224.6976,224.0209,224.5603,12031.0
2023-12-04 10:20:00,229.26,229.33,228.07,228.07,28834.0,224.8152,224.8839,223.6483,223.6483,28834.0
2023-12-04 10:30:00,228.14,228.41,227.89,228.38,11018.0,223.7169,223.9817,223.4718,223.9523,11018.0
2023-12-04 10:40:00,228.56,228.56,228.01,228.13,5257.0,224.1288,224.1288,223.5895,223.7071,5257.0
2023-12-04 10:50:00,228.04,228.18,227.5,227.66,15129.0,223.6189,223.7562,223.0894,223.2462,15129.0
2023-12-04 11:00:00,227.71,228.15,227.64,228.15,11106.0,223.2953,223.7267,223.2266,223.7267,11106.0
2023-12-04 11:10:00,228.16,228.24,227.47,227.53,13348.0,223.7366,223.815,223.0599,223.1188,13348.0
2023-12-04 11:20:00,227.51,227.63,227.13,227.22,20072.0,223.0992,223.2168,222.7265,222.8148,20072.0
2023-12-04 11:30:00,227.22,227.51,227.08,227.33,37695.0,222.8148,223.0992,222.6775,222.9226,37695.0
2023-12-04 11:40:00,227.42,227.75,227.2,227.26,18302.0,223.0109,223.3345,222.7952,222.854,18302.0
2023-12-04 11:50:00,227.26,227.84,227.26,227.84,10888.0,222.854,223.4228,222.854,223.4228,10888.0
2023-12-04 12:00:00,227.94,228.0,227.62,227.77,21088.0,223.5208,223.5797,223.207,223.3541,21088.0
2023-12-04 12:10:00,227.73,228.25,227.65,228.25,17815.0,223.3149,223.8248,223.2364,223.8248,17815.0
2023-12-04 12:20:00,228.24,228.76,228.18,228.56,6942.0,223.815,224.3249,223.7562,224.1288,6942.0
2023-12-04 12:30:00,228.68,228.98,228.52,228.81,10600.0,224.2465,224.5407,224.0896,224.374,10600.0
2023-12-04 12:40:00,228.76,228.82,228.39,228.45,11706.0,224.3249,224.3838,223.9621,224.0209,11706.0
2023-12-04 12:50:00,228.45,228.53,228.19,228.53,22414.0,224.0209,224.0994,223.766,224.0994,22414.0
2023-12-04 13:00:00,228.54,228.54,228.09,228.18,9013.0,224.1092,224.1092,223.6679,223.7562,9013.0
2023-12-04 13:10:00,228.16,228.34,228.06,228.29,12800.0,223.7366,223.9131,223.6385,223.864,12800.0
2023-12-04 13:20:00,228.29,228.31,227.97,228.23,18745.0,223.864,223.8836,223.5502,223.8052,18745.0
2023-12-04 13:30:00,228.24,228.38,228.1,228.16,20900.0,223.815,223.9523,223.6777,223.7366,20900.0
2023-12-04 13:40:00,228.12,228.23,228.0,228.07,9791.0,223.6973,223.8052,223.5797,223.6483,9791.0
2023-12-04 13:50:00,228.05,228.12,227.93,227.97,10654.0,223.6287,223.6973,223.511,223.5502,10654.0
2023-12-04 14:00:00,227.95,228.11,227.89,228.02,11433.0,223.5306,223.6875,223.4718,223.5993,11433.0
2023-12-04 14:10:00,227.99,228.27,227.98,228.13,12775.0,223.5699,223.8444,223.56,223.7071,12775.0
2023-12-04 14:20:00,228.18,228.18,227.74,227.89,9374.0,223.7562,223.7562,223.3247,223.4718,9374.0
2023-12-04 14:30:00,227.84,228.08,227.73,227.81,15686.0,223.4228,223.6581,223.3149,223.3933,15686.0
2023-12-04 14:40:00,227.83,228.07,227.72,228.01,13712.0,223.413,223.6483,223.3051,223.5895,13712.0
2023-12-04 14:50:00,227.96,228.18,227.81,227.85,16157.0,223.5404,223.7562,223.3933,223.4326,16157.0
2023-12-04 15:00:00,227.88,227.93,227.43,227.43,16606.0,223.462,223.511,223.0207,223.0207,16606.0
2023-12-04 15:10:00,227.39,227.51,227.26,227.38,19237.0,222.9815,223.0992,222.854,222.9717,19237.0
2023-12-04 15:20:00,227.39,227.49,226.94,227.14,25662.0,222.9815,223.0795,222.5402,222.7363,25662.0
2023-12-04 15:30:00,227.21,227.34,226.94,227.3,24414.0,222.805,222.9325,222.5402,222.8932,24414.0
2023-12-04 15:40:00,227.28,227.59,227.26,227.48,25685.0,222.8736,223.1776,222.854,223.0697,25685.0
2023-12-04 15:50:00,227.52,228.45,227.49,228.16,103868.0,223.109,224.0209,223.0795,223.7366,103868.0
2023-12-05 09:30:00,227.42,227.88,225.83,225.87,26299.0,223.0109,223.462,221.4517,221.491,26299.0
2023-12-05 09:40:00,225.89,226.04,225.01,225.59,39424.0,221.5106,221.6577,220.6476,221.2164,39424.0
2023-12-05 09:50:00,225.67,226.41,225.59,225.75,11647.0,221.2948,222.0205,221.2164,221.3733,11647.0
2023-12-05 10:00:00,226.04,226.88,225.83,226.36,18035.0,221.6577,222.4814,221.4517,221.9715,18035.0
2023-12-05 10:10:00,226.53,226.57,225.57,225.9,14705.0,222.1382,222.1774,221.1968,221.5204,14705.0
2023-12-05 10:20:00,225.91,226.15,225.29,225.55,30163.0,221.5302,221.7655,220.9222,221.1772,30163.0
2023-12-05 10:30:00,225.41,225.5,224.77,225.23,25012.0,221.0399,221.1281,220.4123,220.8634,25012.0
2023-12-05 10:40:00,225.21,225.81,225.11,225.81,14829.0,220.8437,221.4321,220.7457,221.4321,14829.0
2023-12-05 10:50:00,225.84,226.37,225.7,226.37,18724.0,221.4615,221.9813,221.3242,221.9813,18724.0
2023-12-05 11:00:00,226.39,226.49,225.8,225.8,9904.0,222.0009,222.0989,221.4223,221.4223,9904.0
2023-12-05 11:10:00,225.7,225.88,224.92,224.92,14001.0,221.3242,221.5008,220.5594,220.5594,14001.0
2023-12-05 11:20:00,224.9,225.62,224.87,225.61,8264.0,220.5398,221.2458,220.5103,221.236,8264.0
2023-12-05 11:30:00,225.8,226.49,225.75,226.18,8444.0,221.4223,222.0989,221.3733,221.7949,8444.0
2023-12-05 11:40:00,226.25,226.28,225.94,226.05,11227.0,221.8636,221.893,221.5596,221.6675,11227.0
2023-12-05 11:50:00,226.08,226.08,225.29,225.65,7486.0,221.6969,221.6969,220.9222,221.2752,7486.0
2023-12-05 12:00:00,225.76,225.9,225.6,225.61,7416.0,221.3831,221.5204,221.2262,221.236,7416.0
2023-12-05 12:10:00,225.68,225.87,225.57,225.76,14868.0,221.3046,221.491,221.1968,221.3831,14868.0
2023-12-05 12:20:00,225.68,225.81,225.31,225.5,19538.0,221.3046,221.4321,220.9418,221.1281,19538.0
2023-12-05 12:30:00,225.52,225.56,224.92,224.93,28130.0,221.1477,221.187,220.5594,220.5692,28130.0
2023-12-05 12:40:00,225.0,225.22,224.61,224.87,29248.0,220.6378,220.8536,220.2554,220.5103,29248.0
2023-12-05 12:50:00,224.87,226.19,224.87,226.19,14292.0,220.5103,221.8047,220.5103,221.8047,14292.0
2023-12-05 13:00:00,226.16,226.4,226.04,226.05,12885.0,221.7753,222.0107,221.6577,221.6675,12885.0
2023-12-05 13:10:00,226.08,226.37,226.07,226.36,12184.0,221.6969,221.9813,221.6871,221.9715,12184.0
2023-12-05 13:20:00,226.34,226.44,226.03,226.29,8446.0,221.9518,222.0499,221.6478,221.9028,8446.0
2023-12-05 13:30:00,226.36,226.36,225.83,225.9,12149.0,221.9715,221.9715,221.4517,221.5204,12149.0
2023-12-05 13:40:00,225.93,226.19,225.75,225.88,12981.0,221.5498,221.8047,221.3733,221.5008,12981.0
2023-12-05 13:50:00,225.87,226.11,225.87,226.07,9587.0,221.491,221.7263,221.491,221.6871,9587.0
2023-12-05 14:00:00,226.11,226.29,225.87,226.29,11755.0,221.7263,221.9028,221.491,221.9028,11755.0
2023-12-05 14:10:00,226.3,226.5,226.27,226.47,11540.0,221.9126,222.1087,221.8832,222.0793,11540.0
2023-12-05 14:20:00,226.41,226.42,226.08,226.28,10433.0,222.0205,222.0303,221.6969,221.893,10433.0
2023-12-05 14:30:00,226.32,226.33,225.9,225.93,8910.0,221.9322,221.942,221.5204,221.5498,8910.0
2023-12-05 14:40:00,225.9,225.95,225.69,225.78,8019.0,221.5204,221.5694,221.3144,221.4027,8019.0
2023-12-05 14:50:00,225.84,225.99,225.66,225.99,9350.0,221.4615,221.6086,221.285,221.6086,9350.0
2023-12-05 15:00:00,225.94,226.07,225.79,225.86,9401.0,221.5596,221.6871,221.4125,221.4811,9401.0
2023-12-05 15:10:00,225.9,226.23,225.84,226.18,15706.0,221.5204,221.844,221.4615,221.7949,15706.0
2023-12-05 15:20:00,226.22,226.23,225.47,225.52,16844.0,221.8342,221.844,221.0987,221.1477,16844.0
2023-12-05 15:30:00,225.5,225.67,225.45,225.58,20797.0,221.1281,221.2948,221.0791,221.2066,20797.0
2023-12-05 15:40:00,225.53,225.82,225.47,225.68,25148.0,221.1575,221.4419,221.0987,221.3046,25148.0
2023-12-05 15:50:00,225.65,225.91,225.47,225.56,124901.0,221.2752,221.5302,221.0987,221.187,124901.0
2023-12-06 09:30:00,228.04,232.43,228.04,231.4,97333.0,223.6189,227.9238,223.6189,226.9137,97333.0
2023-12-06 09:40:00,231.16,232.59,230.18,230.4,34866.0,226.6784,228.0807,225.7174,225.9331,34866.0
2023-12-06 09:50:00,230.69,231.17,229.55,230.78,32492.0,226.2175,226.6882,225.0996,226.3058,32492.0
2023-12-06 10:00:00,230.63,231.07,229.63,229.79,29497.0,226.1587,226.5901,225.1781,225.335,29497.0
2023-12-06 10:10:00,229.81,230.07,229.31,229.31,20462.0,225.3546,225.6095,224.8643,224.8643,20462.0
2023-12-06 10:20:00,229.21,229.77,229.08,229.54,22592.0,224.7662,225.3153,224.6387,225.0898,22592.0
2023-12-06 10:30:00,229.41,229.65,228.87,229.44,10142.0,224.9623,225.1977,224.4328,224.9917,10142.0
2023-12-06 10:40:00,229.43,229.55,228.88,228.95,9834.0,224.9819,225.0996,224.4426,224.5112,9834.0
2023-12-06 10:50:00,228.74,228.74,228.04,228.23,9240.0,224.3053,224.3053,223.6189,223.8052,9240.0
2023-12-06 11:00:00,228.22,228.26,227.71,227.73,12056.0,223.7954,223.8346,223.2953,223.3149,12056.0
2023-12-06 11:10:00,227.69,227.8,227.27,227.28,11942.0,223.2757,223.3835,222.8638,222.8736,11942.0
2023-12-06 11:20:00,227.23,227.3,226.79,227.23,10239.0,222.8246,222.8932,222.3931,222.8246,10239.0
2023-12-06 11:30:00,227.17,227.33,226.76,227.21,12204.0,222.7657,222.9226,222.3637,222.805,12204.0
2023-12-06 11:40:00,227.08,227.66,226.9,227.66,8142.0,222.6775,223.2462,222.501,223.2462,8142.0
2023-12-06 11:50:00,227.59,227.65,227.36,227.56,15963.0,223.1776,223.2364,222.9521,223.1482,15963.0
2023-12-06 12:00:00,227.69,227.74,227.38,227.62,14632.0,223.2757,223.3247,222.9717,223.207,14632.0
2023-12-06 12:10:00,227.62,227.82,227.47,227.7,23554.0,223.207,223.4031,223.0599,223.2855,23554.0
2023-12-06 12:20:00,227.71,227.93,227.43,227.52,10072.0,223.2953,223.511,223.0207,223.109,10072.0
2023-12-06 12:30:00,227.56,228.13,227.43,227.97,19110.0,223.1482,223.7071,223.0207,223.5502,19110.0
2023-12-06 12:40:00,227.98,228.01,227.38,227.42,7368.0,223.56,223.5895,222.9717,223.0109,7368.0
2023-12-06 12:50:00,227.48,227.48,227.0,227.08,7607.0,223.0697,223.0697,222.599,222.6775,7607.0
2023-12-06 13:00:00,227.17,227.51,227.09,227.45,12070.0,222.7657,223.0992,222.6873,223.0403,12070.0
2023-12-06 13:10:00,227.45,227.79,227.4,227.72,19524.0,223.0403,223.3737,222.9913,223.3051,19524.0
2023-12-06 13:20:00,227.79,228.02,227.78,227.99,6138.0,223.3737,223.5993,223.3639,223.5699,6138.0
2023-12-06 13:30:00,227.94,228.1,227.83,227.89,14667.0,223.5208,223.6777,223.413,223.4718,14667.0
2023-12-06 13:40:00,227.86,227.91,227.56,227.88,9556.0,223.4424,223.4914,223.1482,223.462,9556.0
2023-12-06 13:50:00,227.86,228.0,227.77,227.88,5005.0,223.4424,223.5797,223.3541,223.462,5005.0
2023-12-06 14:00:00,227.8,227.88,227.52,227.53,7050.0,223.3835,223.462,223.109,223.1188,7050.0
2023-12-06 14:10:00,227.53,227.53,227.1,227.18,8301.0,223.1188,223.1188,222.6971,222.7756,8301.0
2023-12-06 14:20:00,227.11,227.25,226.95,227.14,5859.0,222.7069,222.8442,222.55,222.7363,5859.0
2023-12-06 14:30:00,227.1,227.53,227.1,227.37,5888.0,222.6971,223.1188,222.6971,222.9619,5888.0
2023-12-06 14:40:00,227.39,227.39,227.18,227.21,6633.0,222.9815,222.9815,222.7756,222.805,6633.0
2023-12-06 14:50:00,227.25,227.3,227.03,227.08,9659.0,222.8442,222.8932,222.6285,222.6775,9659.0
2023-12-06 15:00:00,227.08,227.15,226.96,227.08,8225.0,222.6775,222.7461,222.5598,222.6775,8225.0
2023-12-06 15:10:00,227.08,227.24,226.96,227.14,15464.0,222.6775,222.8344,222.5598,222.7363,15464.0
2023-12-06 15:20:00,227.14,227.14,226.73,226.98,10748.0,222.7363,222.7363,222.3343,222.5794,10748.0
2023-12-06 15:30:00,226.93,227.16,226.82,226.82,13348.0,222.5304,222.7559,222.4225,222.4225,13348.0
2023-12-06 15:40:00,226.87,227.28,226.81,227.04,19189.0,222.4716,222.8736,222.4127,222.6383,19189.0
2023-12-06 15:50:00,226.96,227.08,226.63,226.96,86866.0,222.5598,222.6775,222.2362,222.5598,86866.0
2023-12-07 09:30:00,227.74,228.53,226.79,227.58,24307.0,223.3247,224.0994,222.3931,223.1678,24307.0
2023-12-07 09:40:00,227.55,228.42,227.34,227.6,14437.0,223.1384,223.9915,222.9325,223.1874,14437.0
2023-12-07 09:50:00,227.77,229.08,227.77,227.92,11322.0,223.3541,224.6387,223.3541,223.5012,11322.0
2023-12-07 10:00:00,228.13,228.14,227.62,227.87,4959.0,223.7071,223.7169,223.207,223.4522,4959.0
2023-12-07 10:10:00,227.68,228.07,227.62,227.92,2227.0,223.2659,223.6483,223.207,223.5012,2227.0
2023-12-07 10:20:00,227.89,228.12,227.5,227.78,7472.0,223.4718,223.6973,223.0894,223.3639,7472.0
2023-12-07 10:30:00,227.9,228.3,227.77,228.01,10773.0,223.4816,223.8738,223.3541,223.5895,10773.0
2023-12-07 10:40:00,227.91,228.32,227.7,228.03,14475.0,223.4914,223.8935,223.2855,223.6091,14475.0
2023-12-07 10:50:00,228.08,228.32,227.85,228.31,54641.0,223.6581,223.8935,223.4326,223.8836,54641.0
2023-12-07 11:00:00,228.27,228.78,228.27,228.69,14506.0,223.8444,224.3445,223.8444,224.2563,14506.0
2023-12-07 11:10:00,228.6,228.73,227.6,227.61,6544.0,224.168,224.2955,223.1874,223.1972,6544.0
2023-12-07 11:20:00,227.7,228.09,227.68,227.82,15005.0,223.2855,223.6679,223.2659,223.4031,15005.0
2023-12-07 11:30:00,227.7,228.06,227.62,228.03,9051.0,223.2855,223.6385,223.207,223.6091,9051.0
2023-12-07 11:40:00,228.17,228.18,227.88,227.94,7407.0,223.7464,223.7562,223.462,223.5208,7407.0
2023-12-07 11:50:00,227.95,228.14,227.69,227.91,9268.0,223.5306,223.7169,223.2757,223.4914,9268.0
2023-12-07 12:00:00,227.97,228.23,227.87,227.98,20704.0,223.5502,223.8052,223.4522,223.56,20704.0
2023-12-07 12:10:00,227.98,228.01,227.6,227.67,10518.0,223.56,223.5895,223.1874,223.2561,10518.0
2023-12-07 12:20:00,227.76,227.82,227.47,227.82,3990.0,223.3443,223.4031,223.0599,223.4031,3990.0
2023-12-07 12:30:00,227.82,228.15,227.73,228.02,11503.0,223.4031,223.7267,223.3149,223.5993,11503.0
2023-12-07 12:40:00,228.13,228.25,227.81,227.81,6874.0,223.7071,223.8248,223.3933,223.3933,6874.0
2023-12-07 12:50:00,227.83,228.1,227.69,228.02,4604.0,223.413,223.6777,223.2757,223.5993,4604.0
2023-12-07 13:00:00,228.04,228.52,228.04,228.52,14686.0,223.6189,224.0896,223.6189,224.0896,14686.0
2023-12-07 13:10:00,228.54,228.54,228.35,228.41,8283.0,224.1092,224.1092,223.9229,223.9817,8283.0
2023-12-07 13:20:00,228.38,228.46,228.14,228.28,4590.0,223.9523,224.0307,223.7169,223.8542,4590.0
2023-12-07 13:30:00,228.32,228.98,228.32,228.89,22455.0,223.8935,224.5407,223.8935,224.4524,22455.0
2023-12-07 13:40:00,228.96,229.19,228.83,229.1,20300.0,224.521,224.7466,224.3936,224.6583,20300.0
2023-12-07 13:50:00,229.1,229.15,228.94,229.01,10589.0,224.6583,224.7074,224.5014,224.5701,10589.0
2023-12-07 14:00:00,229.03,229.2,228.91,229.04,6795.0,224.5897,224.7564,224.472,224.5995,6795.0
2023-12-07 14:10:00,229.02,229.28,228.92,229.28,4990.0,224.5799,224.8348,224.4818,224.8348,4990.0
2023-12-07 14:20:00,229.23,229.34,229.18,229.34,15100.0,224.7858,224.8937,224.7368,224.8937,15100.0
2023-12-07 14:30:00,229.29,229.3,229.12,229.16,13902.0,224.8446,224.8545,224.6779,224.7172,13902.0
2023-12-07 14:40:00,229.14,229.24,228.86,228.9,23474.0,224.6976,224.7956,224.423,224.4622,23474.0
2023-12-07 14:50:00,228.84,228.95,228.19,228.2,13811.0,224.4034,224.5112,223.766,223.7758,13811.0
2023-12-07 15:00:00,228.2,228.26,227.65,227.65,13836.0,223.7758,223.8346,223.2364,223.2364,13836.0
2023-12-07 15:10:00,227.66,228.33,227.6,227.6,13019.0,223.2462,223.9033,223.1874,223.1874,13019.0
2023-12-07 15:20:00,227.63,227.79,227.35,227.35,26648.0,223.2168,223.3737,222.9423,222.9423,26648.0
2023-12-07 15:30:00,227.36,227.67,227.29,227.6,24447.0,222.9521,223.2561,222.8834,223.1874,24447.0
2023-12-07 15:40:00,227.61,227.85,227.44,227.45,45103.0,223.1972,223.4326,223.0305,223.0403,45103.0
2023-12-07 15:50:00,227.46,228.15,227.35,227.93,111106.0,223.0501,223.7267,222.9423,223.511,111106.0
2023-12-08 09:30:00,228.18,229.48,227.93,229.16,19782.0,223.7562,225.031,223.511,224.7172,19782.0
2023-12-08 09:40:00,229.15,230.16,229.12,230.16,9651.0,224.7074,225.6978,224.6779,225.6978,9651.0
2023-12-08 09:50:00,230.16,230.28,229.23,230.25,20160.0,225.6978,225.8155,224.7858,225.786,20160.0
2023-12-08 10:00:00,230.46,231.53,230.23,231.35,23162.0,225.992,227.0412,225.7664,226.8647,23162.0
2023-12-08 10:10:00,231.33,232.0,231.23,231.79,22892.0,226.8451,227.5021,226.747,227.2962,22892.0
2023-12-08 10:20:00,231.69,231.84,231.28,231.57,33619.0,227.1981,227.3452,226.7961,227.0804,33619.0
2023-12-08 10:30:00,231.52,231.82,231.21,231.51,27149.0,227.0314,227.3256,226.7274,227.0216,27149.0
2023-12-08 10:40:00,231.57,231.9,231.57,231.75,17052.0,227.0804,227.404,227.0804,227.257,17052.0
2023-12-08 10:50:00,231.69,232.08,231.67,231.92,19985.0,227.1981,227.5806,227.1785,227.4237,19985.0
2023-12-08 11:00:00,231.92,231.92,231.45,231.61,24468.0,227.4237,227.4237,226.9628,227.1197,24468.0
2023-12-08 11:10:00,231.66,231.74,231.27,231.43,22515.0,227.1687,227.2471,226.7863,226.9432,22515.0
2023-12-08 11:20:00,231.45,231.77,231.39,231.64,9710.0,226.9628,227.2766,226.9039,227.1491,9710.0
2023-12-08 11:30:00,231.8,231.87,231.34,231.34,11082.0,227.306,227.3746,226.8549,226.8549,11082.0
2023-12-08 11:40:00,231.27,231.37,230.88,230.92,10532.0,226.7863,226.8843,226.4038,226.443,10532.0
2023-12-08 11:50:00,231.0,231.55,230.89,231.39,73652.0,226.5215,227.0608,226.4136,226.9039,73652.0
2023-12-08 12:00:00,231.42,231.96,231.36,231.62,34941.0,226.9334,227.4629,226.8745,227.1295,34941.0
2023-12-08 12:10:00,231.6,231.6,231.07,231.4,24828.0,227.1099,227.1099,226.5901,226.9137,24828.0
2023-12-08 12:20:00,231.44,231.72,231.44,231.69,14589.0,226.953,227.2275,226.953,227.1981,14589.0
2023-12-08 12:30:00,231.78,231.99,231.43,231.97,14473.0,227.2864,227.4923,226.9432,227.4727,14473.0
2023-12-08 12:40:00,232.0,232.44,231.86,232.44,10349.0,227.5021,227.9336,227.3648,227.9336,10349.0
2023-12-08 12:50:00,232.44,232.84,232.34,232.77,28609.0,227.9336,228.3258,227.8355,228.2572,28609.0
2023-12-08 13:00:00,232.75,232.87,232.64,232.76,18308.0,228.2376,228.3552,228.1297,228.2474,18308.0
2023-12-08 13:10:00,232.8,232.95,232.72,232.8,14973.0,228.2866,228.4337,228.2081,228.2866,14973.0
2023-12-08 13:20:00,232.72,233.45,232.61,233.42,20955.0,228.2081,228.924,228.1003,228.8946,20955.0
2023-12-08 13:30:00,233.35,233.35,232.8,232.87,17868.0,228.8259,228.8259,228.2866,228.3552,17868.0
2023-12-08 13:40:00,232.94,233.08,232.72,233.06,18927.0,228.4239,228.5612,228.2081,228.5416,18927.0
2023-12-08 13:50:00,233.1,233.1,232.56,232.59,7466.0,228.5808,228.5808,228.0512,228.0807,7466.0
2023-12-08 14:00:00,232.55,232.85,232.54,232.8,9964.0,228.0414,228.3356,228.0316,228.2866,9964.0
2023-12-08 14:10:00,232.72,233.05,232.64,233.0,11597.0,228.2081,228.5317,228.1297,228.4827,11597.0
2023-12-08 14:20:00,233.04,233.09,232.67,232.79,8106.0,228.5219,228.571,228.1591,228.2768,8106.0
2023-12-08 14:30:00,232.81,232.92,232.62,232.78,6936.0,228.2964,228.4043,228.1101,228.267,6936.0
2023-12-08 14:40:00,232.75,232.92,232.56,232.75,8023.0,228.2376,228.4043,228.0512,228.2376,8023.0
2023-12-08 14:50:00,232.8,233.11,232.79,232.96,10285.0,228.2866,228.5906,228.2768,228.4435,10285.0
2023-12-08 15:00:00,232.99,233.02,232.57,232.68,12137.0,228.4729,228.5023,228.0611,228.1689,12137.0
2023-12-08 15:10:00,232.69,232.7,232.17,232.25,20443.0,228.1787,228.1885,227.6688,227.7473,20443.0
2023-12-08 15:20:00,232.17,232.53,232.17,232.42,9530.0,227.6688,228.0218,227.6688,227.914,9530.0
2023-12-08 15:30:00,232.48,232.84,232.24,232.83,18859.0,227.9728,228.3258,227.7375,228.316,18859.0
2023-12-08 15:40:00,232.83,232.86,232.5,232.55,22818.0,228.316,228.3454,227.9924,228.0414,22818.0
2023-12-08 15:50:00,232.52,232.72,232.2,232.28,82605.0,228.012,228.2081,227.6982,227.7767,82605.0
2023-12-11 09:30:00,233.73,236.68,232.7,234.59,82674.0,229.1986,232.0914,228.1885,230.0419,82674.0
2023-12-11 09:40:00,234.54,236.0,234.54,235.95,30728.0,229.9929,231.4246,229.9929,231.3755,30728.0
2023-12-11 09:50:00,236.0,236.0,234.03,234.9,36816.0,231.4246,231.4246,229.4928,230.3459,36816.0
2023-12-11 10:00:00,235.1,235.14,234.01,234.01,12929.0,230.542,230.5812,229.4731,229.4731,12929.0
2023-12-11 10:10:00,234.0,234.29,233.76,233.99,29956.0,229.4633,229.7477,229.228,229.4535,29956.0
2023-12-11 10:20:00,233.94,234.36,233.83,234.19,18036.0,229.4045,229.8164,229.2966,229.6496,18036.0
2023-12-11 10:30:00,234.3,234.98,234.22,234.73,13023.0,229.7575,230.4243,229.6791,230.1792,13023.0
2023-12-11 10:40:00,234.67,235.24,234.4,235.2,23308.0,230.1203,230.6793,229.8556,230.6401,23308.0
2023-12-11 10:50:00,235.17,235.65,235.11,235.29,13479.0,230.6106,231.0813,230.5518,230.7283,13479.0
2023-12-11 11:00:00,235.09,235.39,234.92,235.15,11783.0,230.5322,230.8264,230.3655,230.591,11783.0
2023-12-11 11:10:00,235.11,235.29,235.02,235.25,9205.0,230.5518,230.7283,230.4636,230.6891,9205.0
2023-12-11 11:20:00,235.25,235.56,235.15,235.56,6373.0,230.6891,230.9931,230.591,230.9931,6373.0
2023-12-11 11:30:00,235.51,235.69,235.19,235.69,19495.0,230.9441,231.1206,230.6303,231.1206,19495.0
2023-12-11 11:40:00,235.71,235.78,235.23,235.28,8029.0,231.1402,231.2088,230.6695,230.7185,8029.0
2023-12-11 11:50:00,235.33,235.48,235.31,235.42,7224.0,230.7675,230.9146,230.7479,230.8558,7224.0
2023-12-11 12:00:00,235.47,235.57,235.21,235.41,16630.0,230.9048,231.0029,230.6499,230.846,16630.0
2023-12-11 12:10:00,235.37,235.38,234.89,234.97,6383.0,230.8068,230.8166,230.3361,230.4145,6383.0
2023-12-11 12:20:00,235.01,235.19,235.0,235.19,6205.0,230.4538,230.6303,230.4439,230.6303,6205.0
2023-12-11 12:30:00,235.12,235.14,234.91,235.12,9378.0,230.5616,230.5812,230.3557,230.5616,9378.0
2023-12-11 12:40:00,235.09,235.32,235.09,235.25,5864.0,230.5322,230.7577,230.5322,230.6891,5864.0
2023-12-11 12:50:00,235.19,235.39,235.12,235.32,6913.0,230.6303,230.8264,230.5616,230.7577,6913.0
2023-12-11 13:00:00,235.29,235.43,234.95,235.43,13413.0,230.7283,230.8656,230.3949,230.8656,13413.0
2023-12-11 13:10:00,235.38,235.53,235.37,235.38,8006.0,230.8166,230.9637,230.8068,230.8166,8006.0
2023-12-11 13:20:00,235.38,235.43,235.17,235.25,10677.0,230.8166,230.8656,230.6106,230.6891,10677.0
2023-12-11 13:30:00,235.26,235.34,234.82,234.89,4885.0,230.6989,230.7774,230.2674,230.3361,4885.0
2023-12-11 13:40:00,234.91,235.0,234.7,234.81,6443.0,230.3557,230.4439,230.1498,230.2576,6443.0
2023-12-11 13:50:00,234.81,234.82,234.63,234.63,8167.0,230.2576,230.2674,230.0811,230.0811,8167.0
2023-12-11 14:00:00,234.66,234.66,234.49,234.55,7707.0,230.1105,230.1105,229.9438,230.0027,7707.0
2023-12-11 14:10:00,234.54,234.65,234.53,234.54,6947.0,229.9929,230.1007,229.9831,229.9929,6947.0
2023-12-11 14:20:00,234.53,234.8,234.53,234.74,9223.0,229.9831,230.2478,229.9831,230.189,9223.0
2023-12-11 14:30:00,234.76,234.8,234.51,234.58,8348.0,230.2086,230.2478,229.9634,230.0321,8348.0
2023-12-11 14:40:00,234.58,234.63,234.39,234.51,14449.0,230.0321,230.0811,229.8458,229.9634,14449.0
2023-12-11 14:50:00,234.57,234.77,234.25,234.37,12041.0,230.0223,230.2184,229.7085,229.8262,12041.0
2023-12-11 15:00:00,234.36,234.36,233.96,234.24,11965.0,229.8164,229.8164,229.4241,229.6987,11965.0
2023-12-11 15:10:00,234.21,234.35,234.07,234.3,11046.0,229.6693,229.8065,229.532,229.7575,11046.0
2023-12-11 15:20:00,234.33,234.35,234.04,234.06,8828.0,229.7869,229.8065,229.5026,229.5222,8828.0
2023-12-11 15:30:00,233.99,234.18,233.94,234.18,18299.0,229.4535,229.6398,229.4045,229.6398,18299.0
2023-12-11 15:40:00,234.2,234.52,234.09,234.51,43394.0,229.6595,229.9733,229.5516,229.9634,43394.0
2023-12-11 15:50:00,234.48,234.72,234.08,234.69,102030.0,229.934,230.1694,229.5418,230.14,102030.0
2023-12-12 09:30:00,235.03,236.48,234.97,235.55,27318.0,230.4734,231.8953,230.4145,230.9833,27318.0
2023-12-12 09:40:00,235.55,235.55,234.81,235.38,35932.0,230.9833,230.9833,230.2576,230.8166,35932.0
2023-12-12 09:50:00,235.43,236.15,235.32,235.58,15404.0,230.8656,231.5716,230.7577,231.0127,15404.0
2023-12-12 10:00:00,235.49,236.14,235.33,236.14,14479.0,230.9244,231.5618,230.7675,231.5618,14479.0
2023-12-12 10:10:00,236.26,236.29,235.3,235.71,12208.0,231.6795,231.7089,230.7381,231.1402,12208.0
2023-12-12 10:20:00,235.68,236.07,235.27,235.27,16099.0,231.1108,231.4932,230.7087,230.7087,16099.0
2023-12-12 10:30:00,235.19,235.75,235.19,235.75,14844.0,230.6303,231.1794,230.6303,231.1794,14844.0
2023-12-12 10:40:00,235.75,236.17,235.75,235.98,11230.0,231.1794,231.5913,231.1794,231.4049,11230.0
2023-12-12 10:50:00,236.01,236.23,235.78,236.21,9973.0,231.4344,231.6501,231.2088,231.6305,9973.0
2023-12-12 11:00:00,236.17,236.5,236.14,236.15,8062.0,231.5913,231.9149,231.5618,231.5716,8062.0
2023-12-12 11:10:00,236.15,236.47,236.03,236.2,9802.0,231.5716,231.8854,231.454,231.6207,9802.0
2023-12-12 11:20:00,236.18,236.5,236.01,236.41,13086.0,231.6011,231.9149,231.4344,231.8266,13086.0
2023-12-12 11:30:00,236.41,236.7,236.34,236.51,9969.0,231.8266,232.111,231.758,231.9247,9969.0
2023-12-12 11:40:00,236.36,236.85,236.36,236.79,8248.0,231.7776,232.2581,231.7776,232.1992,8248.0
2023-12-12 11:50:00,236.79,236.98,236.78,236.81,8091.0,232.1992,232.3856,232.1894,232.2189,8091.0
2023-12-12 12:00:00,236.81,236.94,236.7,236.78,5730.0,232.2189,232.3463,232.111,232.1894,5730.0
2023-12-12 12:10:00,236.8,237.29,236.69,237.27,9926.0,232.209,232.6895,232.1012,232.6699,9926.0
2023-12-12 12:20:00,237.3,237.56,237.26,237.3,18545.0,232.6994,232.9543,232.6601,232.6994,18545.0
2023-12-12 12:30:00,237.36,237.56,237.28,237.48,7219.0,232.7582,232.9543,232.6797,232.8759,7219.0
2023-12-12 12:40:00,237.47,237.47,236.85,236.88,5728.0,232.8661,232.8661,232.2581,232.2875,5728.0
2023-12-12 12:50:00,236.78,236.78,236.44,236.65,13962.0,232.1894,232.1894,231.856,232.062,13962.0
2023-12-12 13:00:00,236.51,237.0,236.41,237.0,10097.0,231.9247,232.4052,231.8266,232.4052,10097.0
2023-12-12 13:10:00,236.96,237.03,236.69,236.81,10006.0,232.3659,232.4346,232.1012,232.2189,10006.0
2023-12-12 13:20:00,236.76,237.21,236.75,237.19,7275.0,232.1698,232.6111,232.16,232.5915,7275.0
2023-12-12 13:30:00,237.24,237.38,237.17,237.23,6110.0,232.6405,232.7778,232.5719,232.6307,6110.0
2023-12-12 13:40:00,237.31,237.53,237.26,237.52,7856.0,232.7092,232.9249,232.6601,232.9151,7856.0
2023-12-12 13:50:00,237.56,237.62,237.42,237.42,7918.0,232.9543,233.0131,232.817,232.817,7918.0
2023-12-12 14:00:00,237.41,237.58,237.35,237.45,9643.0,232.8072,232.9739,232.7484,232.8464,9643.0
2023-12-12 14:10:00,237.42,237.52,237.27,237.3,8603.0,232.817,232.9151,232.6699,232.6994,8603.0
2023-12-12 14:20:00,237.28,237.32,236.84,236.84,13261.0,232.6797,232.719,232.2483,232.2483,13261.0
2023-12-12 14:30:00,236.92,237.16,236.81,237.03,23247.0,232.3267,232.5621,232.2189,232.4346,23247.0
2023-12-12 14:40:00,237.07,237.28,237.02,237.24,16772.0,232.4738,232.6797,232.4248,232.6405,16772.0
2023-12-12 14:50:00,237.21,237.44,237.18,237.39,10095.0,232.6111,232.8366,232.5817,232.7876,10095.0
2023-12-12 15:00:00,237.32,237.61,237.22,237.4,11997.0,232.719,233.0033,232.6209,232.7974,11997.0
2023-12-12 15:10:00,237.31,237.37,237.11,237.29,14804.0,232.7092,232.768,232.513,232.6895,14804.0
2023-12-12 15:20:00,237.3,237.5,237.14,237.38,17583.0,232.6994,232.8955,232.5425,232.7778,17583.0
2023-12-12 15:30:00,237.39,237.41,237.15,237.23,13604.0,232.7876,232.8072,232.5523,232.6307,13604.0
2023-12-12 15:40:00,237.19,237.42,236.89,236.97,25037.0,232.5915,232.817,232.2973,232.3758,25037.0
2023-12-12 15:50:00,236.93,237.2,236.7,237.06,104536.0,232.3365,232.6013,232.111,232.464,104536.0
2023-12-13 09:30:00,237.46,237.65,236.51,236.51,37585.0,232.8563,233.0426,231.9247,231.9247,37585.0
2023-12-13 09:40:00,236.63,237.61,236.63,236.74,6772.0,232.0423,233.0033,232.0423,232.1502,6772.0
2023-12-13 09:50:00,237.04,237.51,236.9,237.2,7690.0,232.4444,232.9053,232.3071,232.6013,7690.0
2023-12-13 10:00:00,237.34,237.48,236.63,236.77,10488.0,232.7386,232.8759,232.0423,232.1796,10488.0
2023-12-13 10:10:00,236.69,236.92,236.6,236.7,8968.0,232.1012,232.3267,232.0129,232.111,8968.0
2023-12-13 10:20:00,236.71,236.89,236.38,236.43,12802.0,232.1208,232.2973,231.7972,231.8462,12802.0
2023-12-13 10:30:00,236.38,236.58,236.19,236.34,13513.0,231.7972,231.9933,231.6109,231.758,13513.0
2023-12-13 10:40:00,236.29,236.33,235.93,236.13,7236.0,231.7089,231.7482,231.3559,231.552,7236.0
2023-12-13 10:50:00,236.15,236.51,236.14,236.42,11688.0,231.5716,231.9247,231.5618,231.8364,11688.0
2023-12-13 11:00:00,236.37,236.38,235.91,235.91,19061.0,231.7874,231.7972,231.3363,231.3363,19061.0
2023-12-13 11:10:00,236.0,236.28,235.9,235.96,12356.0,231.4246,231.6991,231.3265,231.3853,12356.0
2023-12-13 11:20:00,236.02,236.24,235.96,236.18,11430.0,231.4442,231.6599,231.3853,231.6011,11430.0
2023-12-13 11:30:00,236.1,236.11,235.34,235.36,11000.0,231.5226,231.5324,230.7774,230.797,11000.0
2023-12-13 11:40:00,235.3,235.3,234.84,235.02,29339.0,230.7381,230.7381,230.287,230.4636,29339.0
2023-12-13 11:50:00,235.11,235.26,234.84,234.93,12319.0,230.5518,230.6989,230.287,230.3753,12319.0
2023-12-13 12:00:00,235.0,235.02,234.49,234.55,17456.0,230.4439,230.4636,229.9438,230.0027,17456.0
2023-12-13 12:10:00,234.56,234.73,234.36,234.71,12673.0,230.0125,230.1792,229.8164,230.1596,12673.0
2023-12-13 12:20:00,234.72,234.81,234.58,234.67,14232.0,230.1694,230.2576,230.0321,230.1203,14232.0
2023-12-13 12:30:00,234.7,235.24,234.69,234.79,8137.0,230.1498,230.6793,230.14,230.238,8137.0
2023-12-13 12:40:00,234.83,234.91,234.71,234.79,11989.0,230.2772,230.3557,230.1596,230.238,11989.0
2023-12-13 12:50:00,234.82,235.12,234.78,234.99,9128.0,230.2674,230.5616,230.2282,230.4341,9128.0
2023-12-13 13:00:00,235.05,235.08,234.79,234.87,5907.0,230.493,230.5224,230.238,230.3165,5907.0
2023-12-13 13:10:00,234.78,234.9,234.71,234.8,5489.0,230.2282,230.3459,230.1596,230.2478,5489.0
2023-12-13 13:20:00,234.81,234.82,234.6,234.81,4323.0,230.2576,230.2674,230.0517,230.2576,4323.0
2023-12-13 13:30:00,234.83,234.84,234.6,234.63,4587.0,230.2772,230.287,230.0517,230.0811,4587.0
2023-12-13 13:40:00,234.58,234.6,234.45,234.54,2893.0,230.0321,230.0517,229.9046,229.9929,2893.0
2023-12-13 13:50:00,234.55,235.15,234.55,235.15,4049.0,230.0027,230.591,230.0027,230.591,4049.0
2023-12-13 14:00:00,235.2,236.87,235.2,236.65,11745.0,230.6401,232.2777,230.6401,232.062,11745.0
2023-12-13 14:10:00,236.74,237.02,236.4,237.0,15679.0,232.1502,232.4248,231.8168,232.4052,15679.0
2023-12-13 14:20:00,236.84,237.06,236.69,236.69,10745.0,232.2483,232.464,232.1012,232.1012,10745.0
2023-12-13 14:30:00,236.77,237.25,236.46,237.15,17091.0,232.1796,232.6503,231.8756,232.5523,17091.0
2023-12-13 14:40:00,237.17,237.5,237.01,237.17,14064.0,232.5719,232.8955,232.415,232.5719,14064.0
2023-12-13 14:50:00,237.27,237.46,236.98,237.37,23293.0,232.6699,232.8563,232.3856,232.768,23293.0
2023-12-13 15:00:00,237.38,238.08,237.19,237.43,21808.0,232.7778,233.4642,232.5915,232.8268,21808.0
2023-12-13 15:10:00,237.45,237.45,236.31,236.46,31630.0,232.8464,232.8464,231.7285,231.8756,31630.0
2023-12-13 15:20:00,236.52,236.52,235.2,235.32,26385.0,231.9345,231.9345,230.6401,230.7577,26385.0
2023-12-13 15:30:00,235.28,235.89,234.98,235.79,23443.0,230.7185,231.3167,230.4243,231.2186,23443.0
2023-12-13 15:40:00,235.8,236.33,235.71,236.31,23067.0,231.2284,231.7482,231.1402,231.7285,23067.0
2023-12-13 15:50:00,236.36,236.81,235.91,236.75,68129.0,231.7776,232.2189,231.3363,232.16,68129.0
2023-12-14 09:30:00,238.84,239.35,238.1,238.63,41379.0,234.2095,234.7096,233.4838,234.0036,41379.0
2023-12-14 09:40:00,238.68,239.89,238.67,239.56,39030.0,234.0526,235.2391,234.0428,234.9155,39030.0
2023-12-14 09:50:00,239.35,239.44,238.17,238.76,38919.0,234.7096,234.7979,233.5525,234.131,38919.0
2023-12-14 10:00:00,238.84,239.17,237.83,237.92,44810.0,234.2095,234.5331,233.2191,233.3073,44810.0
2023-12-14 10:10:00,237.83,238.23,236.4,236.69,29974.0,233.2191,233.6113,231.8168,232.1012,29974.0
2023-12-14 10:20:00,236.77,236.77,235.86,236.21,27103.0,232.1796,232.1796,231.2873,231.6305,27103.0
2023-12-14 10:30:00,236.25,237.43,236.15,236.84,30005.0,231.6697,232.8268,231.5716,232.2483,30005.0
2023-12-14 10:40:00,236.94,237.73,236.93,236.95,40525.0,232.3463,233.121,232.3365,232.3561,40525.0
2023-12-14 10:50:00,236.95,237.26,236.72,236.72,26514.0,232.3561,232.6601,232.1306,232.1306,26514.0
2023-12-14 11:00:00,236.78,236.78,236.37,236.57,34494.0,232.1894,232.1894,231.7874,231.9835,34494.0
2023-12-14 11:10:00,236.61,237.3,236.53,236.9,14719.0,232.0227,232.6994,231.9443,232.3071,14719.0
2023-12-14 11:20:00,236.64,237.27,236.38,237.2,17661.0,232.0521,232.6699,231.7972,232.6013,17661.0
2023-12-14 11:30:00,237.22,237.5,237.1,237.2,11465.0,232.6209,232.8955,232.5032,232.6013,11465.0
2023-12-14 11:40:00,237.27,238.27,237.27,238.19,7337.0,232.6699,233.6505,232.6699,233.5721,7337.0
2023-12-14 11:50:00,238.22,238.31,237.7,237.87,15723.0,233.6015,233.6898,233.0916,233.2583,15723.0
2023-12-14 12:00:00,237.95,238.7,237.95,238.67,10860.0,233.3368,234.0722,233.3368,234.0428,10860.0
2023-12-14 12:10:00,238.57,238.8,238.44,238.45,6818.0,233.9447,234.1703,233.8173,233.8271,6818.0
2023-12-14 12:20:00,238.37,238.59,238.1,238.39,7043.0,233.7486,233.9643,233.4838,233.7682,7043.0
2023-12-14 12:30:00,238.4,238.4,237.76,237.76,29714.0,233.778,233.778,233.1504,233.1504,29714.0
2023-12-14 12:40:00,237.8,238.94,237.75,238.6,30830.0,233.1897,234.3076,233.1406,233.9741,30830.0
2023-12-14 12:50:00,238.6,238.63,238.01,238.06,35113.0,233.9741,234.0036,233.3956,233.4446,35113.0
2023-12-14 13:00:00,237.97,238.07,237.44,237.52,28914.0,233.3564,233.4544,232.8366,232.9151,28914.0
2023-12-14 13:10:00,237.53,237.75,237.42,237.56,16311.0,232.9249,233.1406,232.817,232.9543,16311.0
2023-12-14 13:20:00,237.47,237.47,237.02,237.17,36214.0,232.8661,232.8661,232.4248,232.5719,36214.0
2023-12-14 13:30:00,237.06,237.43,236.87,237.31,15360.0,232.464,232.8268,232.2777,232.7092,15360.0
2023-12-14 13:40:00,237.37,237.65,237.13,237.4,16927.0,232.768,233.0426,232.5326,232.7974,16927.0
2023-12-14 13:50:00,237.38,237.38,236.49,237.09,49164.0,232.7778,232.7778,231.9051,232.4934,49164.0
2023-12-14 14:00:00,237.1,237.76,237.0,237.56,30192.0,232.5032,233.1504,232.4052,232.9543,30192.0
2023-12-14 14:10:00,237.64,237.73,237.42,237.47,34388.0,233.0328,233.121,232.817,232.8661,34388.0
2023-12-14 14:20:00,237.56,237.56,237.12,237.27,31529.0,232.9543,232.9543,232.5228,232.6699,31529.0
2023-12-14 14:30:00,237.31,237.47,237.24,237.41,58021.0,232.7092,232.8661,232.6405,232.8072,58021.0
2023-12-14 14:40:00,237.42,237.96,237.29,237.95,32967.0,232.817,233.3466,232.6895,233.3368,32967.0
2023-12-14 14:50:00,237.92,238.7,237.89,238.29,25571.0,233.3073,234.0722,233.2779,233.6702,25571.0
2023-12-14 15:00:00,238.25,238.56,238.21,238.49,21614.0,233.6309,233.9349,233.5917,233.8663,21614.0
2023-12-14 15:10:00,238.49,238.71,238.31,238.54,27083.0,233.8663,234.082,233.6898,233.9153,27083.0
2023-12-14 15:20:00,238.52,238.52,238.09,238.09,31789.0,233.8957,233.8957,233.474,233.474,31789.0
2023-12-14 15:30:00,238.08,238.13,237.6,237.62,35610.0,233.4642,233.5133,232.9935,233.0131,35610.0
2023-12-14 15:40:00,237.62,238.06,237.56,237.67,53120.0,233.0131,233.4446,232.9543,233.0622,53120.0
2023-12-14 15:50:00,237.69,237.99,237.5,237.7,194162.0,233.0818,233.376,232.8955,233.0916,194162.0
2023-12-15 09:30:00,234.25,236.78,233.91,236.04,502142.0,229.7085,232.1894,229.3751,231.4638,502142.0
2023-12-15 09:40:00,235.99,238.48,235.99,237.58,16682.0,231.4148,233.8565,231.4148,232.9739,16682.0
2023-12-15 09:50:00,237.56,237.91,236.76,236.87,31911.0,232.9543,233.2975,232.1698,232.2777,31911.0
2023-12-15 10:00:00,236.86,238.09,236.86,237.75,70372.0,232.2679,233.474,232.2679,233.1406,70372.0
2023-12-15 10:10:00,237.77,238.15,237.25,237.68,42008.0,233.1602,233.5329,232.6503,233.072,42008.0
2023-12-15 10:20:00,237.68,237.8,236.73,236.75,37661.0,233.072,233.1897,232.1404,232.16,37661.0
2023-12-15 10:30:00,236.82,236.91,236.29,236.29,21364.0,232.2287,232.3169,231.7089,231.7089,21364.0
2023-12-15 10:40:00,236.3,236.59,236.19,236.56,15305.0,231.7187,232.0031,231.6109,231.9737,15305.0
2023-12-15 10:50:00,236.63,237.7,236.62,237.32,28989.0,232.0423,233.0916,232.0325,232.719,28989.0
2023-12-15 11:00:00,237.56,237.7,237.17,237.4,17789.0,232.9543,233.0916,232.5719,232.7974,17789.0
2023-12-15 11:10:00,237.32,237.75,237.14,237.69,19863.0,232.719,233.1406,232.5425,233.0818,19863.0
2023-12-15 11:20:00,237.61,237.82,237.39,237.74,23440.0,233.0033,233.2093,232.7876,233.1308,23440.0
2023-12-15 11:30:00,237.75,237.75,236.71,236.81,18238.0,233.1406,233.1406,232.1208,232.2189,18238.0
2023-12-15 11:40:00,236.82,237.11,236.51,236.98,15937.0,232.2287,232.513,231.9247,232.3856,15937.0
2023-12-15 11:50:00,236.84,237.22,236.84,237.05,59986.0,232.2483,232.6209,232.2483,232.4542,59986.0
2023-12-15 12:00:00,237.12,237.29,236.96,237.19,18373.0,232.5228,232.6895,232.3659,232.5915,18373.0
2023-12-15 12:10:00,237.29,237.46,237.16,237.23,10844.0,232.6895,232.8563,232.5621,232.6307,10844.0
2023-12-15 12:20:00,237.23,237.44,237.01,237.37,18523.0,232.6307,232.8366,232.415,232.768,18523.0
2023-12-15 12:30:00,237.37,237.37,237.02,237.12,12663.0,232.768,232.768,232.4248,232.5228,12663.0
2023-12-15 12:40:00,237.05,237.3,236.9,237.15,21719.0,232.4542,232.6994,232.3071,232.5523,21719.0
2023-12-15 12:50:00,237.19,237.29,236.91,236.93,10752.0,232.5915,232.6895,232.3169,232.3365,10752.0
2023-12-15 13:00:00,236.94,237.43,236.9,237.38,17649.0,232.3463,232.8268,232.3071,232.7778,17649.0
2023-12-15 13:10:00,237.34,237.37,237.11,237.18,9531.0,232.7386,232.768,232.513,232.5817,9531.0
2023-12-15 13:20:00,237.18,237.49,237.04,237.25,10665.0,232.5817,232.8857,232.4444,232.6503,10665.0
2023-12-15 13:30:00,237.38,237.42,236.77,236.9,8216.0,232.7778,232.817,232.1796,232.3071,8216.0
2023-12-15 13:40:00,236.93,236.93,236.28,236.67,12853.0,232.3365,232.3365,231.6991,232.0816,12853.0
2023-12-15 13:50:00,236.72,236.73,236.29,236.38,7529.0,232.1306,232.1404,231.7089,231.7972,7529.0
2023-12-15 14:00:00,236.36,236.66,236.16,236.54,11209.0,231.7776,232.0718,231.5815,231.9541,11209.0
2023-12-15 14:10:00,236.46,236.87,236.46,236.64,15452.0,231.8756,232.2777,231.8756,232.0521,15452.0
2023-12-15 14:20:00,236.63,236.65,236.29,236.32,16875.0,232.0423,232.062,231.7089,231.7384,16875.0
2023-12-15 14:30:00,236.25,236.92,236.25,236.75,7148.0,231.6697,232.3267,231.6697,232.16,7148.0
2023-12-15 14:40:00,236.81,237.3,236.74,237.23,13765.0,232.2189,232.6994,232.1502,232.6307,13765.0
2023-12-15 14:50:00,237.23,237.31,236.91,237.01,23832.0,232.6307,232.7092,232.3169,232.415,23832.0
2023-12-15 15:00:00,237.03,237.39,237.02,237.17,10459.0,232.4346,232.7876,232.4248,232.5719,10459.0
2023-12-15 15:10:00,237.14,237.52,237.05,237.4,6353.0,232.5425,232.9151,232.4542,232.7974,6353.0
2023-12-15 15:20:00,237.37,237.52,237.28,237.37,10199.0,232.768,232.9151,232.6797,232.768,10199.0
2023-12-15 15:30:00,237.38,237.48,236.94,237.03,27584.0,232.7778,232.8759,232.3463,232.4346,27584.0
2023-12-15 15:40:00,237.01,237.31,236.89,237.31,39698.0,232.415,232.7092,232.2973,232.7092,39698.0
2023-12-15 15:50:00,237.53,238.03,236.67,237.41,191881.0,232.9249,233.4152,232.0816,232.8072,191881.0
2023-12-18 09:30:00,237.71,238.29,237.35,237.36,14118.0,233.1014,233.6702,232.7484,232.7582,14118.0
2023-12-18 09:40:00,237.48,238.0,236.59,237.85,10434.0,232.8759,233.3858,232.0031,233.2387,10434.0
2023-12-18 09:50:00,237.92,237.94,237.26,237.35,14602.0,233.3073,233.3269,232.6601,232.7484,14602.0
2023-12-18 10:00:00,237.53,238.7,237.4,238.16,9440.0,232.9249,234.0722,232.7974,233.5427,9440.0
2023-12-18 10:10:00,238.26,238.37,237.55,237.75,6053.0,233.6407,233.7486,232.9445,233.1406,6053.0
2023-12-18 10:20:00,237.92,237.99,237.54,237.7,7274.0,233.3073,233.376,232.9347,233.0916,7274.0
2023-12-18 10:30:00,237.65,238.19,237.61,237.86,15040.0,233.0426,233.5721,233.0033,233.2485,15040.0
2023-12-18 10:40:00,237.78,237.95,237.24,237.24,19404.0,233.17,233.3368,232.6405,232.6405,19404.0
2023-12-18 10:50:00,237.26,237.47,237.04,237.34,6579.0,232.6601,232.8661,232.4444,232.7386,6579.0
2023-12-18 11:00:00,237.3,237.45,237.18,237.37,19462.0,232.6994,232.8464,232.5817,232.768,19462.0
2023-12-18 11:10:00,237.37,237.74,237.32,237.72,25170.0,232.768,233.1308,232.719,233.1112,25170.0
2023-12-18 11:20:00,237.68,237.69,237.38,237.46,12896.0,233.072,233.0818,232.7778,232.8563,12896.0
2023-12-18 11:30:00,237.49,237.49,236.94,236.95,12467.0,232.8857,232.8857,232.3463,232.3561,12467.0
2023-12-18 11:40:00,236.95,237.27,236.95,237.18,17381.0,232.3561,232.6699,232.3561,232.5817,17381.0
2023-12-18 11:50:00,237.16,237.55,237.1,237.5,12188.0,232.5621,232.9445,232.5032,232.8955,12188.0
2023-12-18 12:00:00,237.51,237.53,237.32,237.46,8379.0,232.9053,232.9249,232.719,232.8563,8379.0
2023-12-18 12:10:00,237.45,237.91,237.45,237.88,8250.0,232.8464,233.2975,232.8464,233.2681,8250.0
2023-12-18 12:20:00,237.92,237.92,237.59,237.73,2330.0,233.3073,233.3073,232.9837,233.121,2330.0
2023-12-18 12:30:00,237.74,237.91,237.53,237.7,8262.0,233.1308,233.2975,232.9249,233.0916,8262.0
2023-12-18 12:40:00,237.66,237.72,237.37,237.4,5061.0,233.0524,233.1112,232.768,232.7974,5061.0
2023-12-18 12:50:00,237.33,237.33,236.92,237.1,9659.0,232.7288,232.7288,232.3267,232.5032,9659.0
2023-12-18 13:00:00,237.18,237.25,237.08,237.23,4258.0,232.5817,232.6503,232.4836,232.6307,4258.0
2023-12-18 13:10:00,237.18,237.18,236.86,236.98,3480.0,232.5817,232.5817,232.2679,232.3856,3480.0
2023-12-18 13:20:00,237.05,237.2,236.85,237.16,19186.0,232.4542,232.6013,232.2581,232.5621,19186.0
2023-12-18 13:30:00,237.24,237.27,236.85,236.88,7529.0,232.6405,232.6699,232.2581,232.2875,7529.0
2023-12-18 13:40:00,236.94,236.96,236.61,236.83,7791.0,232.3463,232.3659,232.0227,232.2385,7791.0
2023-12-18 13:50:00,236.72,236.79,236.6,236.78,9993.0,232.1306,232.1992,232.0129,232.1894,9993.0
2023-12-18 14:00:00,236.76,237.01,236.75,236.83,7028.0,232.1698,232.415,232.16,232.2385,7028.0
2023-12-18 14:10:00,236.81,236.96,236.75,236.85,7772.0,232.2189,232.3659,232.16,232.2581,7772.0
2023-12-18 14:20:00,236.9,236.92,236.5,236.67,10502.0,232.3071,232.3267,231.9149,232.0816,10502.0
2023-12-18 14:30:00,236.72,236.73,236.37,236.37,20847.0,232.1306,232.1404,231.7874,231.7874,20847.0
2023-12-18 14:40:00,236.39,237.21,236.39,237.0,16160.0,231.807,232.6111,231.807,232.4052,16160.0
2023-12-18 14:50:00,237.03,237.26,236.93,236.99,12017.0,232.4346,232.6601,232.3365,232.3954,12017.0
2023-12-18 15:00:00,236.94,236.97,236.76,236.97,13963.0,232.3463,232.3758,232.1698,232.3758,13963.0
2023-12-18 15:10:00,237.0,237.37,236.95,237.11,13361.0,232.4052,232.768,232.3561,232.513,13361.0
2023-12-18 15:20:00,237.11,237.45,237.07,237.43,20454.0,232.513,232.8464,232.4738,232.8268,20454.0
2023-12-18 15:30:00,237.4,237.48,237.15,237.28,17440.0,232.7974,232.8759,232.5523,232.6797,17440.0
2023-12-18 15:40:00,237.27,237.88,237.27,237.78,24852.0,232.6699,233.2681,232.6699,233.17,24852.0
2023-12-18 15:50:00,237.98,237.98,237.09,237.18,138933.0,233.3662,233.3662,232.4934,232.5817,138933.0
2023-12-19 09:30:00,237.69,238.01,236.72,237.55,33459.0,233.0818,233.3956,232.1306,232.9445,33459.0
2023-12-19 09:40:00,237.75,238.87,237.75,238.85,8539.0,233.1406,234.2389,233.1406,234.2193,8539.0
2023-12-19 09:50:00,238.83,239.06,238.36,238.91,7376.0,234.1997,234.4252,233.7388,234.2781,7376.0
2023-12-19 10:00:00,238.94,238.94,238.09,238.21,11080.0,234.3076,234.3076,233.474,233.5917,11080.0
2023-12-19 10:10:00,238.31,238.62,238.23,238.35,7006.0,233.6898,233.9938,233.6113,233.729,7006.0
2023-12-19 10:20:00,238.29,238.69,238.05,238.29,10570.0,233.6702,234.0624,233.4348,233.6702,10570.0
2023-12-19 10:30:00,238.21,238.41,238.09,238.34,13139.0,233.5917,233.7878,233.474,233.7192,13139.0
2023-12-19 10:40:00,238.32,238.57,238.09,238.27,11873.0,233.6996,233.9447,233.474,233.6505,11873.0
2023-12-19 10:50:00,238.25,238.57,238.21,238.22,7667.0,233.6309,233.9447,233.5917,233.6015,7667.0
2023-12-19 11:00:00,238.26,238.36,238.12,238.2,4518.0,233.6407,233.7388,233.5035,233.5819,4518.0
2023-12-19 11:10:00,238.42,238.7,238.25,238.34,7699.0,233.7976,234.0722,233.6309,233.7192,7699.0
2023-12-19 11:20:00,238.34,238.7,238.34,238.52,8000.0,233.7192,234.0722,233.7192,233.8957,8000.0
2023-12-19 11:30:00,238.56,238.6,238.1,238.35,6543.0,233.9349,233.9741,233.4838,233.729,6543.0
2023-12-19 11:40:00,238.5,238.62,238.31,238.58,3580.0,233.8761,233.9938,233.6898,233.9545,3580.0
2023-12-19 11:50:00,238.49,238.53,237.76,238.21,24695.0,233.8663,233.9055,233.1504,233.5917,24695.0
2023-12-19 12:00:00,238.16,238.3,237.93,237.97,4483.0,233.5427,233.68,233.3171,233.3564,4483.0
2023-12-19 12:10:00,238.07,238.22,237.99,238.05,4111.0,233.4544,233.6015,233.376,233.4348,4111.0
2023-12-19 12:20:00,238.1,238.19,237.89,237.91,4447.0,233.4838,233.5721,233.2779,233.2975,4447.0
2023-12-19 12:30:00,237.88,237.98,237.8,237.85,3710.0,233.2681,233.3662,233.1897,233.2387,3710.0
2023-12-19 12:40:00,237.86,237.98,237.74,237.94,2779.0,233.2485,233.3662,233.1308,233.3269,2779.0
2023-12-19 12:50:00,238.08,238.17,237.69,237.76,7779.0,233.4642,233.5525,233.0818,233.1504,7779.0
2023-12-19 13:00:00,237.66,237.7,237.25,237.31,4634.0,233.0524,233.0916,232.6503,232.7092,4634.0
2023-12-19 13:10:00,237.13,237.29,237.09,237.1,4274.0,232.5326,232.6895,232.4934,232.5032,4274.0
2023-12-19 13:20:00,237.1,237.23,236.7,236.81,13110.0,232.5032,232.6307,232.111,232.2189,13110.0
2023-12-19 13:30:00,236.8,236.97,236.68,236.76,21663.0,232.209,232.3758,232.0914,232.1698,21663.0
2023-12-19 13:40:00,236.84,237.23,236.84,237.04,16101.0,232.2483,232.6307,232.2483,232.4444,16101.0
2023-12-19 13:50:00,237.06,237.2,236.94,237.05,7990.0,232.464,232.6013,232.3463,232.4542,7990.0
2023-12-19 14:00:00,237.05,237.49,237.02,237.31,11155.0,232.4542,232.8857,232.4248,232.7092,11155.0
2023-12-19 14:10:00,237.33,237.33,237.07,237.16,16261.0,232.7288,232.7288,232.4738,232.5621,16261.0
2023-12-19 14:20:00,237.17,237.39,237.0,237.3,17059.0,232.5719,232.7876,232.4052,232.6994,17059.0
2023-12-19 14:30:00,237.31,237.38,237.14,237.24,14427.0,232.7092,232.7778,232.5425,232.6405,14427.0
2023-12-19 14:40:00,237.27,237.27,236.71,236.77,6857.0,232.6699,232.6699,232.1208,232.1796,6857.0
2023-12-19 14:50:00,236.73,237.17,236.65,237.15,10142.0,232.1404,232.5719,232.062,232.5523,10142.0
2023-12-19 15:00:00,237.22,237.48,237.05,237.08,14754.0,232.6209,232.8759,232.4542,232.4836,14754.0
2023-12-19 15:10:00,237.1,237.29,237.08,237.14,5880.0,232.5032,232.6895,232.4836,232.5425,5880.0
2023-12-19 15:20:00,237.25,237.54,237.25,237.49,7737.0,232.6503,232.9347,232.6503,232.8857,7737.0
2023-12-19 15:30:00,237.6,237.61,237.31,237.56,10203.0,232.9935,233.0033,232.7092,232.9543,10203.0
2023-12-19 15:40:00,237.58,237.93,237.57,237.84,19031.0,232.9739,233.3171,232.9641,233.2289,19031.0
2023-12-19 15:50:00,237.81,238.21,237.76,238.15,52932.0,233.1995,233.5917,233.1504,233.5329,52932.0
2023-12-20 09:30:00,237.98,238.22,237.05,237.74,50341.0,233.3662,233.6015,232.4542,233.1308,50341.0
2023-12-20 09:40:00,237.63,237.8,236.84,237.37,18571.0,233.023,233.1897,232.2483,232.768,18571.0
2023-12-20 09:50:00,237.44,238.06,237.36,238.06,11945.0,232.8366,233.4446,232.7582,233.4446,11945.0
2023-12-20 10:00:00,238.29,238.43,237.68,238.43,23249.0,233.6702,233.8074,233.072,233.8074,23249.0
2023-12-20 10:10:00,238.39,238.55,238.06,238.29,31280.0,233.7682,233.9251,233.4446,233.6702,31280.0
2023-12-20 10:20:00,238.4,238.59,237.72,237.76,9697.0,233.778,233.9643,233.1112,233.1504,9697.0
2023-12-20 10:30:00,237.88,238.08,237.62,237.99,17649.0,233.2681,233.4642,233.0131,233.376,17649.0
2023-12-20 10:40:00,237.96,238.32,237.68,237.68,18696.0,233.3466,233.6996,233.072,233.072,18696.0
2023-12-20 10:50:00,237.84,238.01,237.62,237.72,12322.0,233.2289,233.3956,233.0131,233.1112,12322.0
2023-12-20 11:00:00,237.7,237.84,237.47,237.47,17347.0,233.0916,233.2289,232.8661,232.8661,17347.0
2023-12-20 11:10:00,237.56,237.7,237.39,237.59,21543.0,232.9543,233.0916,232.7876,232.9837,21543.0
2023-12-20 11:20:00,237.64,237.64,236.92,236.98,32439.0,233.0328,233.0328,232.3267,232.3856,32439.0
2023-12-20 11:30:00,236.99,237.08,236.55,236.84,43173.0,232.3954,232.4836,231.9639,232.2483,43173.0
2023-12-20 11:40:00,236.84,237.55,236.75,237.49,21268.0,232.2483,232.9445,232.16,232.8857,21268.0
2023-12-20 11:50:00,237.45,238.15,237.45,237.7,11082.0,232.8464,233.5329,232.8464,233.0916,11082.0
2023-12-20 12:00:00,237.83,237.94,237.62,237.92,19867.0,233.2191,233.3269,233.0131,233.3073,19867.0
2023-12-20 12:10:00,237.85,237.88,237.49,237.51,2091.0,233.2387,233.2681,232.8857,232.9053,2091.0
2023-12-20 12:20:00,237.49,237.7,237.43,237.45,4270.0,232.8857,233.0916,232.8268,232.8464,4270.0
2023-12-20 12:30:00,237.4,237.53,236.85,237.04,11954.0,232.7974,232.9249,232.2581,232.4444,11954.0
2023-12-20 12:40:00,237.06,237.37,236.94,237.29,6073.0,232.464,232.768,232.3463,232.6895,6073.0
2023-12-20 12:50:00,237.37,237.88,237.3,237.87,8423.0,232.768,233.2681,232.6994,233.2583,8423.0
2023-12-20 13:00:00,237.84,237.86,237.49,237.51,5410.0,233.2289,233.2485,232.8857,232.9053,5410.0
2023-12-20 13:10:00,237.45,237.48,236.94,236.96,5492.0,232.8464,232.8759,232.3463,232.3659,5492.0
2023-12-20 13:20:00,236.99,236.99,236.54,236.65,6350.0,232.3954,232.3954,231.9541,232.062,6350.0
2023-12-20 13:30:00,236.72,236.95,236.6,236.68,7879.0,232.1306,232.3561,232.0129,232.0914,7879.0
2023-12-20 13:40:00,236.62,236.91,236.46,236.84,9902.0,232.0325,232.3169,231.8756,232.2483,9902.0
2023-12-20 13:50:00,236.95,237.05,236.65,236.65,10498.0,232.3561,232.4542,232.062,232.062,10498.0
2023-12-20 14:00:00,236.65,236.9,236.48,236.9,4840.0,232.062,232.3071,231.8953,232.3071,4840.0
2023-12-20 14:10:00,236.81,237.0,236.73,236.81,7434.0,232.2189,232.4052,232.1404,232.2189,7434.0
2023-12-20 14:20:00,236.8,236.96,236.71,236.93,8078.0,232.209,232.3659,232.1208,232.3365,8078.0
2023-12-20 14:30:00,236.9,237.15,236.72,236.72,21503.0,232.3071,232.5523,232.1306,232.1306,21503.0
2023-12-20 14:40:00,236.67,236.95,236.56,236.67,13199.0,232.0816,232.3561,231.9737,232.0816,13199.0
2023-12-20 14:50:00,236.71,236.8,235.5,235.78,27171.0,232.1208,232.209,230.9343,231.2088,27171.0
2023-12-20 15:00:00,235.69,235.7,234.81,235.16,14800.0,231.1206,231.1304,230.2576,230.6008,14800.0
2023-12-20 15:10:00,235.3,236.23,235.29,236.02,12065.0,230.7381,231.6501,230.7283,231.4442,12065.0
2023-12-20 15:20:00,235.95,236.13,235.13,235.27,14544.0,231.3755,231.552,230.5714,230.7087,14544.0
2023-12-20 15:30:00,235.23,235.59,234.77,234.78,18519.0,230.6695,231.0225,230.2184,230.2282,18519.0
2023-12-20 15:40:00,234.77,235.21,234.59,235.16,78702.0,230.2184,230.6499,230.0419,230.6008,78702.0
2023-12-20 15:50:00,235.19,235.48,233.74,233.94,93554.0,230.6303,230.9146,229.2084,229.4045,93554.0
2023-12-21 09:30:00,235.72,236.81,235.11,236.8,23298.0,231.15,232.2189,230.5518,232.209,23298.0
2023-12-21 09:40:00,236.88,236.91,235.85,236.16,11285.0,232.2875,232.3169,231.2775,231.5815,11285.0
2023-12-21 09:50:00,236.21,236.66,235.95,236.14,15935.0,231.6305,232.0718,231.3755,231.5618,15935.0
2023-12-21 10:00:00,235.98,236.18,235.59,235.87,17827.0,231.4049,231.6011,231.0225,231.2971,17827.0
2023-12-21 10:10:00,235.72,236.02,235.6,235.73,8101.0,231.15,231.4442,231.0323,231.1598,8101.0
2023-12-21 10:20:00,235.79,236.39,235.43,235.69,8698.0,231.2186,231.807,230.8656,231.1206,8698.0
2023-12-21 10:30:00,235.5,236.01,235.49,235.51,27847.0,230.9343,231.4344,230.9244,230.9441,27847.0
2023-12-21 10:40:00,235.53,235.85,235.4,235.52,11760.0,230.9637,231.2775,230.8362,230.9539,11760.0
2023-12-21 10:50:00,235.64,235.8,235.48,235.8,13278.0,231.0715,231.2284,230.9146,231.2284,13278.0
2023-12-21 11:00:00,235.89,236.16,235.6,235.81,10696.0,231.3167,231.5815,231.0323,231.2382,10696.0
2023-12-21 11:10:00,235.91,236.16,235.7,236.01,4136.0,231.3363,231.5815,231.1304,231.4344,4136.0
2023-12-21 11:20:00,236.09,236.24,236.03,236.2,11339.0,231.5128,231.6599,231.454,231.6207,11339.0
2023-12-21 11:30:00,236.16,236.23,235.99,236.06,13376.0,231.5815,231.6501,231.4148,231.4834,13376.0
2023-12-21 11:40:00,236.01,236.14,235.76,235.77,7607.0,231.4344,231.5618,231.1892,231.199,7607.0
2023-12-21 11:50:00,235.78,235.78,235.23,235.23,16025.0,231.2088,231.2088,230.6695,230.6695,16025.0
2023-12-21 12:00:00,235.25,235.38,234.76,235.03,12324.0,230.6891,230.8166,230.2086,230.4734,12324.0
2023-12-21 12:10:00,234.97,235.1,234.67,234.87,4809.0,230.4145,230.542,230.1203,230.3165,4809.0
2023-12-21 12:20:00,234.94,234.99,234.43,234.54,17330.0,230.3851,230.4341,229.885,229.9929,17330.0
2023-12-21 12:30:00,234.65,235.03,234.46,234.99,12196.0,230.1007,230.4734,229.9144,230.4341,12196.0
2023-12-21 12:40:00,235.06,235.15,234.9,234.94,13205.0,230.5028,230.591,230.3459,230.3851,13205.0
2023-12-21 12:50:00,234.96,234.96,234.58,234.68,3770.0,230.4047,230.4047,230.0321,230.1301,3770.0
2023-12-21 13:00:00,234.75,235.16,234.74,235.09,13112.0,230.1988,230.6008,230.189,230.5322,13112.0
2023-12-21 13:10:00,235.02,235.19,234.18,234.35,20616.0,230.4636,230.6303,229.6398,229.8065,20616.0
2023-12-21 13:20:00,234.34,234.96,234.28,234.85,16905.0,229.7967,230.4047,229.7379,230.2969,16905.0
2023-12-21 13:30:00,234.93,235.01,234.61,234.86,9364.0,230.3753,230.4538,230.0615,230.3067,9364.0
2023-12-21 13:40:00,234.72,235.36,234.72,235.36,13832.0,230.1694,230.797,230.1694,230.797,13832.0
2023-12-21 13:50:00,235.35,235.65,235.35,235.52,10172.0,230.7872,231.0813,230.7872,230.9539,10172.0
2023-12-21 14:00:00,235.53,235.53,235.28,235.37,5859.0,230.9637,230.9637,230.7185,230.8068,5859.0
2023-12-21 14:10:00,235.34,235.91,235.3,235.91,7722.0,230.7774,231.3363,230.7381,231.3363,7722.0
2023-12-21 14:20:00,235.87,235.89,235.57,235.77,8041.0,231.2971,231.3167,231.0029,231.199,8041.0
2023-12-21 14:30:00,235.77,235.98,235.65,235.95,8440.0,231.199,231.4049,231.0813,231.3755,8440.0
2023-12-21 14:40:00,236.01,236.09,235.9,235.98,9266.0,231.4344,231.5128,231.3265,231.4049,9266.0
2023-12-21 14:50:00,235.99,236.04,235.56,235.86,16371.0,231.4148,231.4638,230.9931,231.2873,16371.0
2023-12-21 15:00:00,235.89,235.94,235.63,235.67,11629.0,231.3167,231.3657,231.0617,231.101,11629.0
2023-12-21 15:10:00,235.77,236.18,235.76,236.15,11222.0,231.199,231.6011,231.1892,231.5716,11222.0
2023-12-21 15:20:00,236.19,236.92,236.13,236.91,17235.0,231.6109,232.3267,231.552,232.3169,17235.0
2023-12-21 15:30:00,237.0,237.02,236.67,236.91,16415.0,232.4052,232.4248,232.0816,232.3169,16415.0
2023-12-21 15:40:00,236.92,237.31,236.91,237.11,23949.0,232.3267,232.7092,232.3169,232.513,23949.0
2023-12-21 15:50:00,237.14,237.45,236.97,237.21,83297.0,232.5425,232.8464,232.3758,232.6111,83297.0
2023-12-22 09:30:00,237.9,239.26,237.9,238.73,33575.0,233.2877,234.6214,233.2877,234.1016,33575.0
2023-12-22 09:40:00,238.59,238.75,238.16,238.28,3300.0,233.9643,234.1212,233.5427,233.6604,3300.0
2023-12-22 09:50:00,238.37,238.69,237.8,238.06,9181.0,233.7486,234.0624,233.1897,233.4446,9181.0
2023-12-22 10:00:00,238.16,238.82,238.0,238.52,9807.0,233.5427,234.1899,233.3858,233.8957,9807.0
2023-12-22 10:10:00,238.58,238.58,238.09,238.3,9080.0,233.9545,233.9545,233.474,233.68,9080.0
2023-12-22 10:20:00,238.28,238.61,238.22,238.6,8704.0,233.6604,233.984,233.6015,233.9741,8704.0
2023-12-22 10:30:00,238.67,238.9,238.66,238.74,13848.0,234.0428,234.2683,234.033,234.1114,13848.0
2023-12-22 10:40:00,238.85,239.04,238.47,238.47,9793.0,234.2193,234.4056,233.8467,233.8467,9793.0
2023-12-22 10:50:00,238.49,238.63,237.72,237.72,6318.0,233.8663,234.0036,233.1112,233.1112,6318.0
2023-12-22 11:00:00,237.43,238.09,237.43,238.0,8805.0,232.8268,233.474,232.8268,233.3858,8805.0
2023-12-22 11:10:00,238.18,238.21,237.91,238.13,5118.0,233.5623,233.5917,233.2975,233.5133,5118.0
2023-12-22 11:20:00,238.17,238.25,237.9,238.14,7742.0,233.5525,233.6309,233.2877,233.5231,7742.0
2023-12-22 11:30:00,238.27,238.46,238.06,238.21,12739.0,233.6505,233.8369,233.4446,233.5917,12739.0
2023-12-22 11:40:00,238.13,238.24,238.08,238.23,3532.0,233.5133,233.6211,233.4642,233.6113,3532.0
2023-12-22 11:50:00,238.28,238.59,238.21,238.35,5360.0,233.6604,233.9643,233.5917,233.729,5360.0
2023-12-22 12:00:00,238.43,238.5,238.12,238.19,3481.0,233.8074,233.8761,233.5035,233.5721,3481.0
2023-12-22 12:10:00,238.14,238.21,238.06,238.09,3850.0,233.5231,233.5917,233.4446,233.474,3850.0
2023-12-22 12:20:00,238.18,238.5,238.03,238.48,6414.0,233.5623,233.8761,233.4152,233.8565,6414.0
2023-12-22 12:30:00,238.45,238.57,238.34,238.5,5993.0,233.8271,233.9447,233.7192,233.8761,5993.0
2023-12-22 12:40:00,238.49,238.81,238.42,238.43,10322.0,233.8663,234.1801,233.7976,233.8074,10322.0
2023-12-22 12:50:00,238.5,238.6,238.33,238.56,8393.0,233.8761,233.9741,233.7094,233.9349,8393.0
2023-12-22 13:00:00,238.6,238.63,238.46,238.59,1909.0,233.9741,234.0036,233.8369,233.9643,1909.0
2023-12-22 13:10:00,238.66,238.69,238.44,238.56,5433.0,234.033,234.0624,233.8173,233.9349,5433.0
2023-12-22 13:20:00,238.48,238.57,238.37,238.49,6216.0,233.8565,233.9447,233.7486,233.8663,6216.0
2023-12-22 13:30:00,238.51,238.59,238.27,238.35,4229.0,233.8859,233.9643,233.6505,233.729,4229.0
2023-12-22 13:40:00,238.38,238.51,238.19,238.51,3832.0,233.7584,233.8859,233.5721,233.8859,3832.0
2023-12-22 13:50:00,238.43,238.64,238.38,238.6,5061.0,233.8074,234.0134,233.7584,233.9741,5061.0
2023-12-22 14:00:00,238.67,238.67,237.98,238.26,5742.0,234.0428,234.0428,233.3662,233.6407,5742.0
2023-12-22 14:10:00,238.18,238.31,237.43,237.82,7115.0,233.5623,233.6898,232.8268,233.2093,7115.0
2023-12-22 14:20:00,237.84,237.93,237.41,237.61,11554.0,233.2289,233.3171,232.8072,233.0033,11554.0
2023-12-22 14:30:00,237.61,237.99,237.3,237.89,17881.0,233.0033,233.376,232.6994,233.2779,17881.0
2023-12-22 14:40:00,237.94,238.41,237.94,238.16,3967.0,233.3269,233.7878,233.3269,233.5427,3967.0
2023-12-22 14:50:00,238.29,238.48,238.22,238.46,6612.0,233.6702,233.8565,233.6015,233.8369,6612.0
2023-12-22 15:00:00,238.54,238.55,238.31,238.41,8508.0,233.9153,233.9251,233.6898,233.7878,8508.0
2023-12-22 15:10:00,238.38,238.44,238.01,238.11,6201.0,233.7584,233.8173,233.3956,233.4936,6201.0
2023-12-22 15:20:00,238.07,238.46,237.96,238.34,6521.0,233.4544,233.8369,233.3466,233.7192,6521.0
2023-12-22 15:30:00,238.34,238.61,238.3,238.48,14171.0,233.7192,233.984,233.68,233.8565,14171.0
2023-12-22 15:40:00,238.21,238.49,238.13,238.13,11737.0,233.5917,233.8663,233.5133,233.5133,11737.0
2023-12-22 15:50:00,238.06,238.74,238.06,238.59,41948.0,233.4446,234.1114,233.4446,233.9643,41948.0
2023-12-26 09:30:00,238.73,239.38,238.73,239.18,10733.0,234.1016,234.739,234.1016,234.5429,10733.0
2023-12-26 09:40:00,239.04,239.46,238.74,239.3,4294.0,234.4056,234.8175,234.1114,234.6606,4294.0
2023-12-26 09:50:00,239.23,239.63,239.09,239.46,7412.0,234.5919,234.9842,234.4546,234.8175,7412.0
2023-12-26 10:00:00,239.66,239.88,239.44,239.67,7656.0,235.0136,235.2293,234.7979,235.0234,7656.0
2023-12-26 10:10:00,239.57,239.7,239.35,239.44,6794.0,234.9253,235.0528,234.7096,234.7979,6794.0
2023-12-26 10:20:00,239.45,239.77,239.37,239.49,5248.0,234.8077,235.1215,234.7292,234.8469,5248.0
2023-12-26 10:30:00,239.56,239.8,239.39,239.66,7892.0,234.9155,235.1509,234.7488,235.0136,7892.0
2023-12-26 10:40:00,239.57,239.8,239.29,239.59,19675.0,234.9253,235.1509,234.6508,234.945,19675.0
2023-12-26 10:50:00,239.65,239.68,239.43,239.63,5043.0,235.0038,235.0332,234.7881,234.9842,5043.0
2023-12-26 11:00:00,239.7,239.7,239.4,239.66,12738.0,235.0528,235.0528,234.7586,235.0136,12738.0
2023-12-26 11:10:00,239.7,239.93,239.53,239.74,7661.0,235.0528,235.2784,234.8861,235.092,7661.0
2023-12-26 11:20:00,239.83,239.93,239.75,239.89,3180.0,235.1803,235.2784,235.1019,235.2391,3180.0
2023-12-26 11:30:00,239.96,240.19,239.88,240.0,20769.0,235.3078,235.5333,235.2293,235.347,20769.0
2023-12-26 11:40:00,240.06,240.11,239.87,239.93,5437.0,235.4058,235.4549,235.2195,235.2784,5437.0
2023-12-26 11:50:00,239.86,240.03,239.81,239.93,4302.0,235.2097,235.3764,235.1607,235.2784,4302.0
2023-12-26 12:00:00,239.89,239.94,239.79,239.9,9050.0,235.2391,235.2882,235.1411,235.2489,9050.0
2023-12-26 12:10:00,239.87,240.27,239.86,240.19,11106.0,235.2195,235.6118,235.2097,235.5333,11106.0
2023-12-26 12:20:00,240.24,240.48,240.16,240.44,6391.0,235.5824,235.8177,235.5039,235.7785,6391.0
2023-12-26 12:30:00,240.38,240.39,240.07,240.07,3749.0,235.7196,235.7294,235.4156,235.4156,3749.0
2023-12-26 12:40:00,240.11,240.42,240.1,240.37,5824.0,235.4549,235.7589,235.4451,235.7098,5824.0
2023-12-26 12:50:00,240.44,240.44,240.11,240.17,4008.0,235.7785,235.7785,235.4549,235.5137,4008.0
2023-12-26 13:00:00,240.24,240.24,240.07,240.11,9193.0,235.5824,235.5824,235.4156,235.4549,9193.0
2023-12-26 13:10:00,240.11,240.3,240.06,240.06,3605.0,235.4549,235.6412,235.4058,235.4058,3605.0
2023-12-26 13:20:00,240.11,240.19,240.07,240.19,2931.0,235.4549,235.5333,235.4156,235.5333,2931.0
2023-12-26 13:30:00,240.25,240.42,240.25,240.34,4792.0,235.5922,235.7589,235.5922,235.6804,4792.0
2023-12-26 13:40:00,240.3,240.5,240.24,240.35,3435.0,235.6412,235.8373,235.5824,235.6902,3435.0
2023-12-26 13:50:00,240.31,240.32,240.13,240.3,4556.0,235.651,235.6608,235.4745,235.6412,4556.0
2023-12-26 14:00:00,240.3,240.52,240.24,240.52,5716.0,235.6412,235.8569,235.5824,235.8569,5716.0
2023-12-26 14:10:00,240.49,240.62,240.47,240.58,4603.0,235.8275,235.955,235.8079,235.9158,4603.0
2023-12-26 14:20:00,240.61,240.68,240.55,240.62,3596.0,235.9452,236.0138,235.8863,235.955,3596.0
2023-12-26 14:30:00,240.59,240.71,240.51,240.54,5342.0,235.9256,236.0432,235.8471,235.8765,5342.0
2023-12-26 14:40:00,240.54,240.7,240.5,240.56,6709.0,235.8765,236.0334,235.8373,235.8961,6709.0
2023-12-26 14:50:00,240.58,240.72,240.54,240.68,2818.0,235.9158,236.053,235.8765,236.0138,2818.0
2023-12-26 15:00:00,240.65,240.65,240.43,240.44,4119.0,235.9844,235.9844,235.7687,235.7785,4119.0
2023-12-26 15:10:00,240.38,240.38,240.2,240.28,7564.0,235.7196,235.7196,235.5431,235.6216,7564.0
2023-12-26 15:20:00,240.32,240.69,240.29,240.54,9925.0,235.6608,236.0236,235.6314,235.8765,9925.0
2023-12-26 15:30:00,240.55,240.7,240.24,240.3,7614.0,235.8863,236.0334,235.5824,235.6412,7614.0
2023-12-26 15:40:00,240.21,240.51,240.21,240.23,9211.0,235.5529,235.8471,235.5529,235.5725,9211.0
2023-12-26 15:50:00,240.12,240.72,240.12,240.3,64985.0,235.4647,236.053,235.4647,235.6412,64985.0
2023-12-27 09:30:00,240.03,241.36,239.96,240.68,21611.0,235.3764,236.6806,235.3078,236.0138,21611.0
2023-12-27 09:40:00,240.74,241.06,240.42,240.78,7156.0,236.0727,236.3865,235.7589,236.1119,7156.0
2023-12-27 09:50:00,240.84,241.22,240.6,241.11,7355.0,236.1707,236.5434,235.9354,236.4355,7355.0
2023-12-27 10:00:00,241.05,241.19,240.6,240.85,12064.0,236.3767,236.5139,235.9354,236.1805,12064.0
2023-12-27 10:10:00,240.85,241.01,240.63,240.69,14787.0,236.1805,236.3374,235.9648,236.0236,14787.0
2023-12-27 10:20:00,240.57,241.12,240.45,240.97,23696.0,235.906,236.4453,235.7883,236.2982,23696.0
2023-12-27 10:30:00,241.02,241.02,240.69,240.76,11273.0,236.3472,236.3472,236.0236,236.0923,11273.0
2023-12-27 10:40:00,240.67,240.72,240.38,240.46,12173.0,236.004,236.053,235.7196,235.7981,12173.0
2023-12-27 10:50:00,240.41,240.72,240.2,240.68,11710.0,235.7491,236.053,235.5431,236.0138,11710.0
2023-12-27 11:00:00,240.62,240.93,240.53,240.9,11232.0,235.955,236.259,235.8667,236.2296,11232.0
2023-12-27 11:10:00,240.83,241.25,240.77,241.03,23830.0,236.1609,236.5728,236.1021,236.357,23830.0
2023-12-27 11:20:00,241.0,241.17,240.68,240.74,7365.0,236.3276,236.4943,236.0138,236.0727,7365.0
2023-12-27 11:30:00,240.75,241.02,240.68,240.93,6243.0,236.0825,236.3472,236.0138,236.259,6243.0
2023-12-27 11:40:00,240.96,241.31,240.96,241.02,9290.0,236.2884,236.6316,236.2884,236.3472,9290.0
2023-12-27 11:50:00,240.98,241.07,240.89,240.89,7486.0,236.308,236.3963,236.2198,236.2198,7486.0
2023-12-27 12:00:00,240.91,241.07,240.63,240.67,3889.0,236.2394,236.3963,235.9648,236.004,3889.0
2023-12-27 12:10:00,240.68,240.95,240.57,240.81,14627.0,236.0138,236.2786,235.906,236.1413,14627.0
2023-12-27 12:20:00,240.88,240.91,240.78,240.84,4500.0,236.2099,236.2394,236.1119,236.1707,4500.0
2023-12-27 12:30:00,240.92,240.92,240.68,240.68,6643.0,236.2492,236.2492,236.0138,236.0138,6643.0
2023-12-27 12:40:00,240.65,240.7,240.47,240.56,7043.0,235.9844,236.0334,235.8079,235.8961,7043.0
2023-12-27 12:50:00,240.56,240.62,240.37,240.51,6833.0,235.8961,235.955,235.7098,235.8471,6833.0
2023-12-27 13:00:00,240.53,241.15,240.48,241.13,11049.0,235.8667,236.4747,235.8177,236.4551,11049.0
2023-12-27 13:10:00,241.16,241.23,240.8,240.86,7674.0,236.4845,236.5532,236.1315,236.1903,7674.0
2023-12-27 13:20:00,240.82,240.83,240.3,240.31,5273.0,236.1511,236.1609,235.6412,235.651,5273.0
2023-12-27 13:30:00,240.32,240.45,240.21,240.45,5465.0,235.6608,235.7883,235.5529,235.7883,5465.0
2023-12-27 13:40:00,240.42,240.57,240.31,240.38,6757.0,235.7589,235.906,235.651,235.7196,6757.0
2023-12-27 13:50:00,240.34,240.52,240.19,240.4,9135.0,235.6804,235.8569,235.5333,235.7393,9135.0
2023-12-27 14:00:00,240.34,240.34,239.86,240.16,15335.0,235.6804,235.6804,235.2097,235.5039,15335.0
2023-12-27 14:10:00,240.17,240.17,239.87,240.01,8581.0,235.5137,235.5137,235.2195,235.3568,8581.0
2023-12-27 14:20:00,240.1,240.52,240.1,240.27,12491.0,235.4451,235.8569,235.4451,235.6118,12491.0
2023-12-27 14:30:00,240.24,240.3,240.03,240.07,6382.0,235.5824,235.6412,235.3764,235.4156,6382.0
2023-12-27 14:40:00,240.04,240.12,239.91,239.99,4772.0,235.3862,235.4647,235.2588,235.3372,4772.0
2023-12-27 14:50:00,239.91,239.98,239.84,239.93,6440.0,235.2588,235.3274,235.1901,235.2784,6440.0
2023-12-27 15:00:00,239.91,240.1,239.82,239.98,5141.0,235.2588,235.4451,235.1705,235.3274,5141.0
2023-12-27 15:10:00,239.95,240.22,239.95,240.09,3888.0,235.298,235.5627,235.298,235.4353,3888.0
2023-12-27 15:20:00,240.11,240.23,239.83,240.01,15928.0,235.4549,235.5725,235.1803,235.3568,15928.0
2023-12-27 15:30:00,240.01,240.44,239.99,240.39,9074.0,235.3568,235.7785,235.3372,235.7294,9074.0
2023-12-27 15:40:00,240.39,240.57,239.86,239.86,27568.0,235.7294,235.906,235.2097,235.2097,27568.0
2023-12-27 15:50:00,240.07,240.98,240.07,240.98,61657.0,235.4156,236.308,235.4156,236.308,61657.0
2023-12-28 09:30:00,239.5,240.48,238.38,240.36,28457.0,234.8567,235.8177,233.7584,235.7,28457.0
2023-12-28 09:40:00,240.29,240.86,239.89,240.81,7143.0,235.6314,236.1903,235.2391,236.1413,7143.0
2023-12-28 09:50:00,240.59,240.73,240.39,240.39,3023.0,235.9256,236.0629,235.7294,235.7294,3023.0
2023-12-28 10:00:00,240.43,240.59,240.07,240.39,5480.0,235.7687,235.9256,235.4156,235.7294,5480.0
2023-12-28 10:10:00,240.5,240.75,240.17,240.71,3720.0,235.8373,236.0825,235.5137,236.0432,3720.0
2023-12-28 10:20:00,240.81,241.08,240.75,240.97,3610.0,236.1413,236.4061,236.0825,236.2982,3610.0
2023-12-28 10:30:00,241.0,241.13,240.83,240.88,5181.0,236.3276,236.4551,236.1609,236.2099,5181.0
2023-12-28 10:40:00,240.9,241.0,240.45,240.65,4414.0,236.2296,236.3276,235.7883,235.9844,4414.0
2023-12-28 10:50:00,240.56,240.89,240.52,240.58,5768.0,235.8961,236.2198,235.8569,235.9158,5768.0
2023-12-28 11:00:00,240.59,240.82,240.46,240.68,7466.0,235.9256,236.1511,235.7981,236.0138,7466.0
2023-12-28 11:10:00,240.72,240.86,240.56,240.61,2901.0,236.053,236.1903,235.8961,235.9452,2901.0
2023-12-28 11:20:00,240.64,240.81,240.52,240.63,5198.0,235.9746,236.1413,235.8569,235.9648,5198.0
2023-12-28 11:30:00,240.55,240.84,240.55,240.79,2510.0,235.8863,236.1707,235.8863,236.1217,2510.0
2023-12-28 11:40:00,240.84,240.9,240.79,240.87,2691.0,236.1707,236.2296,236.1217,236.2001,2691.0
2023-12-28 11:50:00,240.91,241.03,240.81,240.82,2826.0,236.2394,236.357,236.1413,236.1511,2826.0
2023-12-28 12:00:00,240.96,241.16,240.96,241.02,3488.0,236.2884,236.4845,236.2884,236.3472,3488.0
2023-12-28 12:10:00,241.07,241.4,241.03,241.33,12376.0,236.3963,236.7199,236.357,236.6512,12376.0
2023-12-28 12:20:00,241.31,241.41,241.0,241.0,6788.0,236.6316,236.7297,236.3276,236.3276,6788.0
2023-12-28 12:30:00,241.08,241.16,241.07,241.14,600.0,236.4061,236.4845,236.3963,236.4649,600.0
2023-12-28 12:40:00,241.22,241.58,241.21,241.36,4074.0,236.5434,236.8964,236.5335,236.6806,4074.0
2023-12-28 12:50:00,241.42,241.51,241.34,241.41,2192.0,236.7395,236.8277,236.661,236.7297,2192.0
2023-12-28 13:00:00,241.48,241.48,240.92,241.33,3186.0,236.7983,236.7983,236.2492,236.6512,3186.0
2023-12-28 13:10:00,241.23,241.28,241.02,241.25,1479.0,236.5532,236.6022,236.3472,236.5728,1479.0
2023-12-28 13:20:00,241.28,241.39,241.2,241.21,1910.0,236.6022,236.7101,236.5237,236.5335,1910.0
2023-12-28 13:30:00,241.15,241.84,241.15,241.7,8362.0,236.4747,237.1513,236.4747,237.014,8362.0
2023-12-28 13:40:00,241.67,241.67,241.11,241.33,4618.0,236.9846,236.9846,236.4355,236.6512,4618.0
2023-12-28 13:50:00,241.4,241.54,241.28,241.28,2608.0,236.7199,236.8572,236.6022,236.6022,2608.0
2023-12-28 14:00:00,241.43,241.46,241.19,241.19,2921.0,236.7493,236.7787,236.5139,236.5139,2921.0
2023-12-28 14:10:00,241.31,241.54,241.3,241.43,4410.0,236.6316,236.8572,236.6218,236.7493,4410.0
2023-12-28 14:20:00,241.53,241.54,241.37,241.47,4180.0,236.8473,236.8572,236.6904,236.7885,4180.0
2023-12-28 14:30:00,241.49,241.55,241.16,241.4,5789.0,236.8081,236.867,236.4845,236.7199,5789.0
2023-12-28 14:40:00,241.4,241.49,241.22,241.49,4453.0,236.7199,236.8081,236.5434,236.8081,4453.0
2023-12-28 14:50:00,241.43,241.54,241.3,241.51,1897.0,236.7493,236.8572,236.6218,236.8277,1897.0
2023-12-28 15:00:00,241.51,241.55,241.3,241.47,3133.0,236.8277,236.867,236.6218,236.7885,3133.0
2023-12-28 15:10:00,241.49,241.7,241.36,241.7,4596.0,236.8081,237.014,236.6806,237.014,4596.0
2023-12-28 15:20:00,241.75,241.81,241.49,241.59,4651.0,237.0631,237.1219,236.8081,236.9062,4651.0
2023-12-28 15:30:00,241.59,241.59,241.19,241.45,18586.0,236.9062,236.9062,236.5139,236.7689,18586.0
2023-12-28 15:40:00,241.42,241.46,241.12,241.15,9024.0,236.7395,236.7787,236.4453,236.4747,9024.0
2023-12-28 15:50:00,241.11,241.35,240.67,240.75,81703.0,236.4355,236.6708,236.004,236.0825,81703.0
2023-12-29 09:30:00,241.29,241.49,240.73,241.12,12931.0,236.612,236.8081,236.0629,236.4453,12931.0
2023-12-29 09:40:00,241.24,241.25,240.67,241.22,4331.0,236.563,236.5728,236.004,236.5434,4331.0
2023-12-29 09:50:00,241.3,241.47,241.14,241.47,11051.0,236.6218,236.7885,236.4649,236.7885,11051.0
2023-12-29 10:00:00,241.63,241.97,241.22,241.22,9705.0,236.9454,237.2788,236.5434,236.5434,9705.0
2023-12-29 10:10:00,241.25,241.47,240.85,241.12,10804.0,236.5728,236.7885,236.1805,236.4453,10804.0
2023-12-29 10:20:00,241.05,241.37,240.88,241.01,6038.0,236.3767,236.6904,236.2099,236.3374,6038.0
2023-12-29 10:30:00,241.0,241.16,240.88,241.14,4897.0,236.3276,236.4845,236.2099,236.4649,4897.0
2023-12-29 10:40:00,241.29,241.39,240.51,240.85,5883.0,236.612,236.7101,235.8471,236.1805,5883.0
2023-12-29 10:50:00,241.0,241.11,240.64,240.7,6657.0,236.3276,236.4355,235.9746,236.0334,6657.0
2023-12-29 11:00:00,240.64,241.12,240.64,240.84,5009.0,235.9746,236.4453,235.9746,236.1707,5009.0
2023-12-29 11:10:00,240.92,240.93,240.23,240.49,6123.0,236.2492,236.259,235.5725,235.8275,6123.0
2023-12-29 11:20:00,240.51,240.91,240.43,240.5,5457.0,235.8471,236.2394,235.7687,235.8373,5457.0
2023-12-29 11:30:00,240.47,240.8,240.4,240.8,8050.0,235.8079,236.1315,235.7393,236.1315,8050.0
2023-12-29 11:40:00,240.82,240.93,240.61,240.81,6301.0,236.1511,236.259,235.9452,236.1413,6301.0
2023-12-29 11:50:00,240.9,240.9,240.32,240.68,5495.0,236.2296,236.2296,235.6608,236.0138,5495.0
2023-12-29 12:00:00,240.43,240.75,240.14,240.28,4974.0,235.7687,236.0825,235.4843,235.6216,4974.0
2023-12-29 12:10:00,240.37,240.42,240.0,240.06,22496.0,235.7098,235.7589,235.347,235.4058,22496.0
2023-12-29 12:20:00,240.09,240.3,239.91,240.1,4760.0,235.4353,235.6412,235.2588,235.4451,4760.0
2023-12-29 12:30:00,239.93,240.23,239.93,240.19,2562.0,235.2784,235.5725,235.2784,235.5333,2562.0
2023-12-29 12:40:00,240.09,240.54,240.09,240.54,3201.0,235.4353,235.8765,235.4353,235.8765,3201.0
2023-12-29 12:50:00,240.55,240.74,240.49,240.67,2414.0,235.8863,236.0727,235.8275,236.004,2414.0
2023-12-29 13:00:00,240.6,240.82,240.47,240.76,6648.0,235.9354,236.1511,235.8079,236.0923,6648.0
2023-12-29 13:10:00,240.75,241.12,240.74,240.95,10916.0,236.0825,236.4453,236.0727,236.2786,10916.0
2023-12-29 13:20:00,240.82,240.83,240.58,240.59,3670.0,236.1511,236.1609,235.9158,235.9256,3670.0
2023-12-29 13:30:00,240.62,240.83,240.6,240.83,2608.0,235.955,236.1609,235.9354,236.1609,2608.0
2023-12-29 13:40:00,240.77,240.99,240.72,240.99,1380.0,236.1021,236.3178,236.053,236.3178,1380.0
2023-12-29 13:50:00,240.85,240.86,240.58,240.58,2282.0,236.1805,236.1903,235.9158,235.9158,2282.0
2023-12-29 14:00:00,240.6,240.81,240.57,240.61,4680.0,235.9354,236.1413,235.906,235.9452,4680.0
2023-12-29 14:10:00,240.62,240.77,240.6,240.66,2013.0,235.955,236.1021,235.9354,235.9942,2013.0
2023-12-29 14:20:00,240.82,241.16,240.78,240.89,5425.0,236.1511,236.4845,236.1119,236.2198,5425.0
2023-12-29 14:30:00,240.92,241.11,240.91,241.08,2995.0,236.2492,236.4355,236.2394,236.4061,2995.0
2023-12-29 14:40:00,240.98,241.1,240.76,240.94,8894.0,236.308,236.4257,236.0923,236.2688,8894.0
2023-12-29 14:50:00,240.95,241.17,240.94,241.11,3537.0,236.2786,236.4943,236.2688,236.4355,3537.0
2023-12-29 15:00:00,241.1,241.5,240.96,241.48,7034.0,236.4257,236.8179,236.2884,236.7983,7034.0
2023-12-29 15:10:00,241.49,241.62,241.27,241.49,12927.0,236.8081,236.9356,236.5924,236.8081,12927.0
2023-12-29 15:20:00,241.45,241.77,241.39,241.65,12570.0,236.7689,237.0827,236.7101,236.965,12570.0
2023-12-29 15:30:00,241.63,241.63,241.21,241.45,9739.0,236.9454,236.9454,236.5335,236.7689,9739.0
2023-12-29 15:40:00,241.49,241.61,240.96,241.1,25026.0,236.8081,236.9258,236.2884,236.4257,25026.0
2023-12-29 15:50:00,241.09,241.14,240.48,240.97,94858.0,236.4159,236.4649,235.8177,236.2982,94858.0
2024-01-02 09:30:00,238.89,240.27,238.5,239.27,27938.0,234.2585,235.6118,233.8761,234.6312,27938.0
2024-01-02 09:40:00,238.83,239.71,238.71,238.88,29197.0,234.1997,235.0626,234.082,234.2487,29197.0
2024-01-02 09:50:00,238.88,239.7,238.71,239.68,68198.0,234.2487,235.0528,234.082,235.0332,68198.0
2024-01-02 10:00:00,239.68,239.71,239.12,239.31,20512.0,235.0332,235.0626,234.4841,234.6704,20512.0
2024-01-02 10:10:00,239.3,239.42,238.84,239.19,11720.0,234.6606,234.7783,234.2095,234.5527,11720.0
2024-01-02 10:20:00,239.05,239.34,238.18,238.37,15103.0,234.4154,234.6998,233.5623,233.7486,15103.0
2024-01-02 10:30:00,238.25,238.25,237.24,237.65,17801.0,233.6309,233.6309,232.6405,233.0426,17801.0
2024-01-02 10:40:00,237.72,238.06,237.42,237.55,10455.0,233.1112,233.4446,232.817,232.9445,10455.0
2024-01-02 10:50:00,237.51,237.55,236.85,237.04,21666.0,232.9053,232.9445,232.2581,232.4444,21666.0
2024-01-02 11:00:00,236.99,237.7,236.94,237.7,14097.0,232.3954,233.0916,232.3463,233.0916,14097.0
2024-01-02 11:10:00,237.65,238.78,237.65,238.51,18025.0,233.0426,234.1507,233.0426,233.8859,18025.0
2024-01-02 11:20:00,238.52,238.81,238.26,238.74,9885.0,233.8957,234.1801,233.6407,234.1114,9885.0
2024-01-02 11:30:00,238.82,238.87,238.71,238.72,7105.0,234.1899,234.2389,234.082,234.0918,7105.0
2024-01-02 11:40:00,238.69,239.19,238.63,239.17,6264.0,234.0624,234.5527,234.0036,234.5331,6264.0
2024-01-02 11:50:00,239.26,239.27,238.83,239.0,35774.0,234.6214,234.6312,234.1997,234.3664,35774.0
2024-01-02 12:00:00,239.08,239.08,238.88,238.98,6424.0,234.4448,234.4448,234.2487,234.3468,6424.0
2024-01-02 12:10:00,239.0,239.31,238.83,238.83,10178.0,234.3664,234.6704,234.1997,234.1997,10178.0
2024-01-02 12:20:00,238.98,239.06,238.56,238.81,4617.0,234.3468,234.4252,233.9349,234.1801,4617.0
2024-01-02 12:30:00,238.81,239.51,238.73,239.5,13761.0,234.1801,234.8665,234.1016,234.8567,13761.0
2024-01-02 12:40:00,239.49,239.64,238.89,239.14,6590.0,234.8469,234.994,234.2585,234.5037,6590.0
2024-01-02 12:50:00,239.18,239.18,238.63,238.74,3571.0,234.5429,234.5429,234.0036,234.1114,3571.0
2024-01-02 13:00:00,238.76,238.78,238.47,238.51,6280.0,234.131,234.1507,233.8467,233.8859,6280.0
2024-01-02 13:10:00,238.51,238.78,238.51,238.54,3021.0,233.8859,234.1507,233.8859,233.9153,3021.0
2024-01-02 13:20:00,238.52,238.84,238.47,238.75,6981.0,233.8957,234.2095,233.8467,234.1212,6981.0
2024-01-02 13:30:00,238.79,239.15,238.68,239.1,6199.0,234.1605,234.5135,234.0526,234.4645,6199.0
2024-01-02 13:40:00,239.11,239.16,238.76,238.79,7467.0,234.4743,234.5233,234.131,234.1605,7467.0
2024-01-02 13:50:00,238.81,238.85,238.31,238.4,4365.0,234.1801,234.2193,233.6898,233.778,4365.0
2024-01-02 14:00:00,238.34,238.6,238.26,238.39,8934.0,233.7192,233.9741,233.6407,233.7682,8934.0
2024-01-02 14:10:00,238.48,238.73,238.39,238.52,3830.0,233.8565,234.1016,233.7682,233.8957,3830.0
2024-01-02 14:20:00,238.4,238.5,238.23,238.45,5778.0,233.778,233.8761,233.6113,233.8271,5778.0
2024-01-02 14:30:00,238.38,238.42,238.17,238.17,8504.0,233.7584,233.7976,233.5525,233.5525,8504.0
2024-01-02 14:40:00,238.15,238.21,237.97,237.98,6700.0,233.5329,233.5917,233.3564,233.3662,6700.0
2024-01-02 14:50:00,237.98,238.06,237.62,237.67,10256.0,233.3662,233.4446,233.0131,233.0622,10256.0
2024-01-02 15:00:00,237.69,238.25,237.69,238.07,6390.0,233.0818,233.6309,233.0818,233.4544,6390.0
2024-01-02 15:10:00,238.12,238.31,237.66,238.12,12419.0,233.5035,233.6898,233.0524,233.5035,12419.0
2024-01-02 15:20:00,238.15,238.21,237.81,237.86,14524.0,233.5329,233.5917,233.1995,233.2485,14524.0
2024-01-02 15:30:00,237.77,238.15,237.75,237.92,20909.0,233.1602,233.5329,233.1406,233.3073,20909.0
2024-01-02 15:40:00,237.85,238.24,237.85,238.24,27282.0,233.2387,233.6211,233.2387,233.6211,27282.0
2024-01-02 15:50:00,238.29,239.03,238.29,238.95,113280.0,233.6702,234.3958,233.6702,234.3174,113280.0
2024-01-03 09:30:00,237.4,237.44,235.7,235.75,35610.0,232.7974,232.8366,231.1304,231.1794,35610.0
2024-01-03 09:40:00,235.74,236.83,234.73,235.83,26940.0,231.1696,232.2385,230.1792,231.2579,26940.0
2024-01-03 09:50:00,235.76,235.82,234.06,234.24,28452.0,231.1892,231.248,229.5222,229.6987,28452.0
2024-01-03 10:00:00,234.54,234.82,233.41,234.05,29495.0,229.9929,230.2674,228.8848,229.5124,29495.0
2024-01-03 10:10:00,234.2,234.46,233.61,233.83,19899.0,229.6595,229.9144,229.0809,229.2966,19899.0
2024-01-03 10:20:00,233.81,233.95,233.41,233.93,22370.0,229.277,229.4143,228.8848,229.3947,22370.0
2024-01-03 10:30:00,233.79,233.79,231.84,232.24,33874.0,229.2574,229.2574,227.3452,227.7375,33874.0
2024-01-03 10:40:00,232.2,232.66,231.85,232.55,55340.0,227.6982,228.1493,227.355,228.0414,55340.0
2024-01-03 10:50:00,232.55,233.14,232.46,232.9,33070.0,228.0414,228.62,227.9532,228.3847,33070.0
2024-01-03 11:00:00,232.9,233.89,232.89,233.89,12960.0,228.3847,229.3555,228.3749,229.3555,12960.0
2024-01-03 11:10:00,233.9,233.99,233.48,233.68,19192.0,229.3653,229.4535,228.9534,229.1495,19192.0
2024-01-03 11:20:00,233.74,233.86,233.16,233.38,28561.0,229.2084,229.326,228.6396,228.8554,28561.0
2024-01-03 11:30:00,233.37,233.65,233.16,233.25,20556.0,228.8455,229.1201,228.6396,228.7279,20556.0
2024-01-03 11:40:00,233.34,233.66,233.04,233.41,16902.0,228.8161,229.1299,228.5219,228.8848,16902.0
2024-01-03 11:50:00,233.43,233.63,233.38,233.46,13682.0,228.9044,229.1005,228.8554,228.9338,13682.0
2024-01-03 12:00:00,233.46,233.94,233.27,233.4,62401.0,228.9338,229.4045,228.7475,228.875,62401.0
2024-01-03 12:10:00,233.39,233.56,233.15,233.3,15775.0,228.8652,229.0319,228.6298,228.7769,15775.0
2024-01-03 12:20:00,233.36,233.74,233.15,233.56,23440.0,228.8357,229.2084,228.6298,229.0319,23440.0
2024-01-03 12:30:00,233.55,233.97,233.47,233.57,26554.0,229.0221,229.4339,228.9436,229.0417,26554.0
2024-01-03 12:40:00,233.61,233.91,233.54,233.91,16236.0,229.0809,229.3751,229.0122,229.3751,16236.0
2024-01-03 12:50:00,233.82,234.04,233.67,234.04,4112.0,229.2868,229.5026,229.1397,229.5026,4112.0
2024-01-03 13:00:00,234.1,234.22,233.71,233.71,5630.0,229.5614,229.6791,229.179,229.179,5630.0
2024-01-03 13:10:00,233.83,234.41,233.77,234.26,22519.0,229.2966,229.8654,229.2378,229.7183,22519.0
2024-01-03 13:20:00,234.27,234.41,234.12,234.35,5919.0,229.7281,229.8654,229.581,229.8065,5919.0
2024-01-03 13:30:00,234.4,234.54,234.17,234.5,12592.0,229.8556,229.9929,229.63,229.9536,12592.0
2024-01-03 13:40:00,234.48,234.55,234.1,234.31,11122.0,229.934,230.0027,229.5614,229.7673,11122.0
2024-01-03 13:50:00,234.21,234.27,233.56,233.76,11783.0,229.6693,229.7281,229.0319,229.228,11783.0
2024-01-03 14:00:00,233.68,234.02,233.16,233.68,14478.0,229.1495,229.4829,228.6396,229.1495,14478.0
2024-01-03 14:10:00,233.46,233.64,233.12,233.63,12623.0,228.9338,229.1103,228.6004,229.1005,12623.0
2024-01-03 14:20:00,233.28,233.96,233.03,233.86,14682.0,228.7573,229.4241,228.5121,229.326,14682.0
2024-01-03 14:30:00,233.88,234.01,233.29,233.53,13366.0,229.3457,229.4731,228.7671,229.0024,13366.0
2024-01-03 14:40:00,233.49,233.87,233.45,233.55,26394.0,228.9632,229.3359,228.924,229.0221,26394.0
2024-01-03 14:50:00,233.55,233.57,233.18,233.27,35942.0,229.0221,229.0417,228.6592,228.7475,35942.0
2024-01-03 15:00:00,233.22,233.24,232.5,232.79,17536.0,228.6985,228.7181,227.9924,228.2768,17536.0
2024-01-03 15:10:00,232.8,233.16,232.79,233.16,7795.0,228.2866,228.6396,228.2768,228.6396,7795.0
2024-01-03 15:20:00,233.18,233.41,233.01,233.41,31897.0,228.6592,228.8848,228.4925,228.8848,31897.0
2024-01-03 15:30:00,233.49,233.71,233.1,233.37,21044.0,228.9632,229.179,228.5808,228.8455,21044.0
2024-01-03 15:40:00,233.34,233.5,232.79,232.8,42714.0,228.8161,228.973,228.2768,228.2866,42714.0
2024-01-03 15:50:00,232.84,233.17,232.49,233.1,117526.0,228.3258,228.6494,227.9826,228.5808,117526.0
2024-01-04 09:30:00,233.76,236.42,233.76,236.42,23596.0,229.228,231.8364,229.228,231.8364,23596.0
2024-01-04 09:40:00,236.0,236.37,234.95,235.63,25104.0,231.4246,231.7874,230.3949,231.0617,25104.0
2024-01-04 09:50:00,235.66,235.83,235.32,235.5,19977.0,231.0911,231.2579,230.7577,230.9343,19977.0
2024-01-04 10:00:00,235.33,236.3,235.19,235.79,15336.0,230.7675,231.7187,230.6303,231.2186,15336.0
2024-01-04 10:10:00,235.8,236.06,235.52,235.76,26099.0,231.2284,231.4834,230.9539,231.1892,26099.0
2024-01-04 10:20:00,235.71,235.72,234.82,234.88,11048.0,231.1402,231.15,230.2674,230.3263,11048.0
2024-01-04 10:30:00,234.95,235.25,234.68,234.69,21392.0,230.3949,230.6891,230.1301,230.14,21392.0
2024-01-04 10:40:00,234.73,235.26,234.72,235.12,16526.0,230.1792,230.6989,230.1694,230.5616,16526.0
2024-01-04 10:50:00,235.13,235.13,234.63,235.04,4119.0,230.5714,230.5714,230.0811,230.4832,4119.0
2024-01-04 11:00:00,234.98,235.31,234.86,235.01,8134.0,230.4243,230.7479,230.3067,230.4538,8134.0
2024-01-04 11:10:00,235.04,235.51,235.04,235.34,7596.0,230.4832,230.9441,230.4832,230.7774,7596.0
2024-01-04 11:20:00,235.34,236.18,235.34,236.01,19234.0,230.7774,231.6011,230.7774,231.4344,19234.0
2024-01-04 11:30:00,235.92,236.17,235.62,236.07,27383.0,231.3461,231.5913,231.0519,231.4932,27383.0
2024-01-04 11:40:00,236.09,236.31,235.87,236.31,3409.0,231.5128,231.7285,231.2971,231.7285,3409.0
2024-01-04 11:50:00,236.31,236.8,236.17,236.8,4445.0,231.7285,232.209,231.5913,232.209,4445.0
2024-01-04 12:00:00,236.79,236.79,236.16,236.2,5177.0,232.1992,232.1992,231.5815,231.6207,5177.0
2024-01-04 12:10:00,236.3,236.77,236.28,236.54,6810.0,231.7187,232.1796,231.6991,231.9541,6810.0
2024-01-04 12:20:00,236.55,236.86,236.54,236.78,1773.0,231.9639,232.2679,231.9541,232.1894,1773.0
2024-01-04 12:30:00,236.58,236.73,236.34,236.68,5127.0,231.9933,232.1404,231.758,232.0914,5127.0
2024-01-04 12:40:00,236.67,236.71,236.22,236.43,9267.0,232.0816,232.1208,231.6403,231.8462,9267.0
2024-01-04 12:50:00,236.59,236.8,236.45,236.77,5551.0,232.0031,232.209,231.8658,232.1796,5551.0
2024-01-04 13:00:00,236.83,236.95,236.58,236.95,3835.0,232.2385,232.3561,231.9933,232.3561,3835.0
2024-01-04 13:10:00,236.87,236.87,236.62,236.85,2042.0,232.2777,232.2777,232.0325,232.2581,2042.0
2024-01-04 13:20:00,236.76,236.8,236.51,236.51,3798.0,232.1698,232.209,231.9247,231.9247,3798.0
2024-01-04 13:30:00,236.53,236.68,236.47,236.48,1976.0,231.9443,232.0914,231.8854,231.8953,1976.0
2024-01-04 13:40:00,236.53,236.58,236.38,236.42,5861.0,231.9443,231.9933,231.7972,231.8364,5861.0
2024-01-04 13:50:00,236.38,236.38,236.0,236.06,4091.0,231.7972,231.7972,231.4246,231.4834,4091.0
2024-01-04 14:00:00,236.01,236.41,236.0,236.21,4860.0,231.4344,231.8266,231.4246,231.6305,4860.0
2024-01-04 14:10:00,236.11,236.28,236.03,236.15,4240.0,231.5324,231.6991,231.454,231.5716,4240.0
2024-01-04 14:20:00,236.01,236.15,235.87,235.92,10687.0,231.4344,231.5716,231.2971,231.3461,10687.0
2024-01-04 14:30:00,235.89,235.94,235.61,235.61,3792.0,231.3167,231.3657,231.0421,231.0421,3792.0
2024-01-04 14:40:00,235.63,235.81,235.49,235.81,5828.0,231.0617,231.2382,230.9244,231.2382,5828.0
2024-01-04 14:50:00,235.88,236.02,235.74,235.83,4451.0,231.3069,231.4442,231.1696,231.2579,4451.0
2024-01-04 15:00:00,235.86,236.15,235.61,236.08,4819.0,231.2873,231.5716,231.0421,231.503,4819.0
2024-01-04 15:10:00,236.06,236.1,235.39,235.56,6135.0,231.4834,231.5226,230.8264,230.9931,6135.0
2024-01-04 15:20:00,235.6,235.6,235.24,235.43,3922.0,231.0323,231.0323,230.6793,230.8656,3922.0
2024-01-04 15:30:00,235.33,235.52,235.25,235.49,19264.0,230.7675,230.9539,230.6891,230.9244,19264.0
2024-01-04 15:40:00,235.55,235.61,235.08,235.08,23857.0,230.9833,231.0421,230.5224,230.5224,23857.0
2024-01-04 15:50:00,235.16,235.16,234.39,234.49,121466.0,230.6008,230.6008,229.8458,229.9438,121466.0
2024-01-05 09:30:00,234.58,235.44,234.58,235.28,16077.0,230.0321,230.8754,230.0321,230.7185,16077.0
2024-01-05 09:40:00,234.62,235.05,234.61,235.04,2721.0,230.0713,230.493,230.0615,230.4832,2721.0
2024-01-05 09:50:00,235.02,235.04,233.73,233.79,11468.0,230.4636,230.4832,229.1986,229.2574,11468.0
2024-01-05 10:00:00,233.9,235.17,233.89,234.63,9857.0,229.3653,230.6106,229.3555,230.0811,9857.0
2024-01-05 10:10:00,234.81,234.93,233.79,234.12,11353.0,230.2576,230.3753,229.2574,229.581,11353.0
2024-01-05 10:20:00,234.03,234.4,233.79,234.38,15691.0,229.4928,229.8556,229.2574,229.836,15691.0
2024-01-05 10:30:00,234.25,234.83,234.02,234.51,15761.0,229.7085,230.2772,229.4829,229.9634,15761.0
2024-01-05 10:40:00,234.43,235.01,234.2,234.9,6788.0,229.885,230.4538,229.6595,230.3459,6788.0
2024-01-05 10:50:00,234.89,235.25,234.76,234.9,11058.0,230.3361,230.6891,230.2086,230.3459,11058.0
2024-01-05 11:00:00,234.98,235.13,234.66,234.9,11872.0,230.4243,230.5714,230.1105,230.3459,11872.0
2024-01-05 11:10:00,234.97,235.56,234.96,234.96,8787.0,230.4145,230.9931,230.4047,230.4047,8787.0
2024-01-05 11:20:00,234.98,235.19,234.9,234.98,7109.0,230.4243,230.6303,230.3459,230.4243,7109.0
2024-01-05 11:30:00,235.06,235.45,235.05,235.22,11348.0,230.5028,230.8852,230.493,230.6597,11348.0
2024-01-05 11:40:00,235.2,235.2,234.88,235.13,14309.0,230.6401,230.6401,230.3263,230.5714,14309.0
2024-01-05 11:50:00,235.05,235.22,234.88,234.89,4531.0,230.493,230.6597,230.3263,230.3361,4531.0
2024-01-05 12:00:00,234.66,234.75,234.14,234.15,2227.0,230.1105,230.1988,229.6006,229.6104,2227.0
2024-01-05 12:10:00,234.01,234.46,233.92,234.15,9258.0,229.4731,229.9144,229.3849,229.6104,9258.0
2024-01-05 12:20:00,234.14,234.18,233.88,234.03,8339.0,229.6006,229.6398,229.3457,229.4928,8339.0
2024-01-05 12:30:00,234.03,234.22,233.86,234.06,8000.0,229.4928,229.6791,229.326,229.5222,8000.0
2024-01-05 12:40:00,234.06,234.23,234.01,234.12,9623.0,229.5222,229.6889,229.4731,229.581,9623.0
2024-01-05 12:50:00,234.21,234.34,234.06,234.34,4076.0,229.6693,229.7967,229.5222,229.7967,4076.0
2024-01-05 13:00:00,234.18,234.28,233.96,234.19,9453.0,229.6398,229.7379,229.4241,229.6496,9453.0
2024-01-05 13:10:00,234.16,234.18,233.81,233.89,4252.0,229.6202,229.6398,229.277,229.3555,4252.0
2024-01-05 13:20:00,233.89,234.32,233.88,234.31,3157.0,229.3555,229.7771,229.3457,229.7673,3157.0
2024-01-05 13:30:00,234.47,234.75,234.47,234.75,5020.0,229.9242,230.1988,229.9242,230.1988,5020.0
2024-01-05 13:40:00,234.77,234.79,234.51,234.52,5306.0,230.2184,230.238,229.9634,229.9733,5306.0
2024-01-05 13:50:00,234.57,234.58,234.36,234.46,5741.0,230.0223,230.0321,229.8164,229.9144,5741.0
2024-01-05 14:00:00,234.44,234.94,234.41,234.82,35018.0,229.8948,230.3851,229.8654,230.2674,35018.0
2024-01-05 14:10:00,234.8,234.95,234.62,234.62,22421.0,230.2478,230.3949,230.0713,230.0713,22421.0
2024-01-05 14:20:00,234.52,234.85,234.51,234.71,4719.0,229.9733,230.2969,229.9634,230.1596,4719.0
2024-01-05 14:30:00,234.67,234.84,234.66,234.8,6411.0,230.1203,230.287,230.1105,230.2478,6411.0
2024-01-05 14:40:00,234.75,234.77,234.5,234.53,5950.0,230.1988,230.2184,229.9536,229.9831,5950.0
2024-01-05 14:50:00,234.52,234.52,234.04,234.13,9574.0,229.9733,229.9733,229.5026,229.5908,9574.0
2024-01-05 15:00:00,234.07,234.42,234.01,234.29,5221.0,229.532,229.8752,229.4731,229.7477,5221.0
2024-01-05 15:10:00,234.33,234.53,234.26,234.33,8046.0,229.7869,229.9831,229.7183,229.7869,8046.0
2024-01-05 15:20:00,234.33,234.5,234.15,234.38,7099.0,229.7869,229.9536,229.6104,229.836,7099.0
2024-01-05 15:30:00,234.32,234.32,233.92,234.1,12279.0,229.7771,229.7771,229.3849,229.5614,12279.0
2024-01-05 15:40:00,234.1,234.86,234.07,234.81,17711.0,229.5614,230.3067,229.532,230.2576,17711.0
2024-01-05 15:50:00,234.78,235.09,234.57,234.85,65737.0,230.2282,230.5322,230.0223,230.2969,65737.0
2024-01-08 09:30:00,236.13,236.44,235.63,235.8,22721.0,231.552,231.856,231.0617,231.2284,22721.0
2024-01-08 09:40:00,235.23,235.74,234.87,235.68,8828.0,230.6695,231.1696,230.3165,231.1108,8828.0
2024-01-08 09:50:00,235.69,235.69,234.71,235.49,12713.0,231.1206,231.1206,230.1596,230.9244,12713.0
2024-01-08 10:00:00,235.5,235.5,234.56,234.94,10282.0,230.9343,230.9343,230.0125,230.3851,10282.0
2024-01-08 10:10:00,234.94,235.05,234.2,235.05,13759.0,230.3851,230.493,229.6595,230.493,13759.0
2024-01-08 10:20:00,235.05,235.56,235.01,235.55,8838.0,230.493,230.9931,230.4538,230.9833,8838.0
2024-01-08 10:30:00,235.59,235.72,235.3,235.48,13306.0,231.0225,231.15,230.7381,230.9146,13306.0
2024-01-08 10:40:00,235.46,235.9,235.44,235.74,14163.0,230.895,231.3265,230.8754,231.1696,14163.0
2024-01-08 10:50:00,235.74,235.79,235.56,235.58,15594.0,231.1696,231.2186,230.9931,231.0127,15594.0
2024-01-08 11:00:00,235.61,235.86,235.42,235.75,8039.0,231.0421,231.2873,230.8558,231.1794,8039.0
2024-01-08 11:10:00,235.65,235.89,235.48,235.88,8064.0,231.0813,231.3167,230.9146,231.3069,8064.0
2024-01-08 11:20:00,235.96,235.99,235.19,235.2,7157.0,231.3853,231.4148,230.6303,230.6401,7157.0
2024-01-08 11:30:00,235.21,235.49,235.21,235.26,7413.0,230.6499,230.9244,230.6499,230.6989,7413.0
2024-01-08 11:40:00,235.33,235.39,235.07,235.18,14394.0,230.7675,230.8264,230.5126,230.6205,14394.0
2024-01-08 11:50:00,235.15,235.36,235.11,235.31,5775.0,230.591,230.797,230.5518,230.7479,5775.0
2024-01-08 12:00:00,235.32,235.83,235.32,235.61,8530.0,230.7577,231.2579,230.7577,231.0421,8530.0
2024-01-08 12:10:00,235.69,235.87,235.48,235.58,23058.0,231.1206,231.2971,230.9146,231.0127,23058.0
2024-01-08 12:20:00,235.55,235.55,235.1,235.12,3297.0,230.9833,230.9833,230.542,230.5616,3297.0
2024-01-08 12:30:00,235.16,235.5,235.06,235.45,15535.0,230.6008,230.9343,230.5028,230.8852,15535.0
2024-01-08 12:40:00,235.42,235.58,235.27,235.57,3917.0,230.8558,231.0127,230.7087,231.0029,3917.0
2024-01-08 12:50:00,235.56,235.73,235.53,235.67,6721.0,230.9931,231.1598,230.9637,231.101,6721.0
2024-01-08 13:00:00,235.66,235.94,235.66,235.89,10761.0,231.0911,231.3657,231.0911,231.3167,10761.0
2024-01-08 13:10:00,235.73,235.73,235.39,235.39,13417.0,231.1598,231.1598,230.8264,230.8264,13417.0
2024-01-08 13:20:00,235.42,235.63,235.42,235.59,2735.0,230.8558,231.0617,230.8558,231.0225,2735.0
2024-01-08 13:30:00,235.58,235.75,235.49,235.71,22316.0,231.0127,231.1794,230.9244,231.1402,22316.0
2024-01-08 13:40:00,235.65,236.18,235.65,236.04,8464.0,231.0813,231.6011,231.0813,231.4638,8464.0
2024-01-08 13:50:00,236.0,236.37,235.99,236.37,9250.0,231.4246,231.7874,231.4148,231.7874,9250.0
2024-01-08 14:00:00,236.32,236.69,236.32,236.69,7095.0,231.7384,232.1012,231.7384,232.1012,7095.0
2024-01-08 14:10:00,236.78,237.21,236.77,237.2,7497.0,232.1894,232.6111,232.1796,232.6013,7497.0
2024-01-08 14:20:00,237.15,237.46,237.15,237.26,5396.0,232.5523,232.8563,232.5523,232.6601,5396.0
2024-01-08 14:30:00,237.35,237.62,237.35,237.49,10392.0,232.7484,233.0131,232.7484,232.8857,10392.0
2024-01-08 14:40:00,237.51,237.69,237.34,237.4,16731.0,232.9053,233.0818,232.7386,232.7974,16731.0
2024-01-08 14:50:00,237.37,238.0,237.33,237.81,19986.0,232.768,233.3858,232.7288,233.1995,19986.0
2024-01-08 15:00:00,237.81,237.91,237.39,237.89,11965.0,233.1995,233.2975,232.7876,233.2779,11965.0
2024-01-08 15:10:00,237.83,237.94,237.63,237.91,14174.0,233.2191,233.3269,233.023,233.2975,14174.0
2024-01-08 15:20:00,237.86,237.88,237.69,237.78,11629.0,233.2485,233.2681,233.0818,233.17,11629.0
2024-01-08 15:30:00,237.76,238.42,237.73,238.27,16550.0,233.1504,233.7976,233.121,233.6505,16550.0
2024-01-08 15:40:00,238.35,238.53,238.12,238.19,25754.0,233.729,233.9055,233.5035,233.5721,25754.0
2024-01-08 15:50:00,238.24,239.17,238.24,238.98,82813.0,233.6211,234.5331,233.6211,234.3468,82813.0
2024-01-09 09:30:00,237.45,237.72,236.13,236.66,19969.0,232.8464,233.1112,231.552,232.0718,19969.0
2024-01-09 09:40:00,236.65,236.69,235.75,235.91,13091.0,232.062,232.1012,231.1794,231.3363,13091.0
2024-01-09 09:50:00,236.24,236.63,235.67,236.58,9048.0,231.6599,232.0423,231.101,231.9933,9048.0
2024-01-09 10:00:00,236.57,237.06,236.2,236.87,7880.0,231.9835,232.464,231.6207,232.2777,7880.0
2024-01-09 10:10:00,236.89,238.08,236.88,238.05,20848.0,232.2973,233.4642,232.2875,233.4348,20848.0
2024-01-09 10:20:00,238.01,238.05,237.08,237.08,7902.0,233.3956,233.4348,232.4836,232.4836,7902.0
2024-01-09 10:30:00,237.16,237.38,236.91,236.93,10505.0,232.5621,232.7778,232.3169,232.3365,10505.0
2024-01-09 10:40:00,236.91,237.18,236.8,236.81,9888.0,232.3169,232.5817,232.209,232.2189,9888.0
2024-01-09 10:50:00,236.92,237.04,236.67,236.68,13940.0,232.3267,232.4444,232.0816,232.0914,13940.0
2024-01-09 11:00:00,236.63,237.08,236.57,236.91,18886.0,232.0423,232.4836,231.9835,232.3169,18886.0
2024-01-09 11:10:00,236.97,237.47,236.78,237.45,7973.0,232.3758,232.8661,232.1894,232.8464,7973.0
2024-01-09 11:20:00,237.45,237.84,237.45,237.81,8005.0,232.8464,233.2289,232.8464,233.1995,8005.0
2024-01-09 11:30:00,237.81,237.83,237.59,237.59,5453.0,233.1995,233.2191,232.9837,232.9837,5453.0
2024-01-09 11:40:00,237.58,237.89,237.49,237.85,9024.0,232.9739,233.2779,232.8857,233.2387,9024.0
2024-01-09 11:50:00,237.81,238.33,237.81,238.17,7195.0,233.1995,233.7094,233.1995,233.5525,7195.0
2024-01-09 12:00:00,238.2,238.46,238.01,238.41,5756.0,233.5819,233.8369,233.3956,233.7878,5756.0
2024-01-09 12:10:00,238.41,238.72,238.27,238.58,6730.0,233.7878,234.0918,233.6505,233.9545,6730.0
2024-01-09 12:20:00,238.55,238.96,238.55,238.91,7439.0,233.9251,234.3272,233.9251,234.2781,7439.0
2024-01-09 12:30:00,238.81,238.95,238.36,238.53,34157.0,234.1801,234.3174,233.7388,233.9055,34157.0
2024-01-09 12:40:00,238.43,238.96,238.43,238.96,7508.0,233.8074,234.3272,233.8074,234.3272,7508.0
2024-01-09 12:50:00,238.96,239.16,238.87,238.97,5485.0,234.3272,234.5233,234.2389,234.337,5485.0
2024-01-09 13:00:00,239.08,239.42,238.95,238.95,14735.0,234.4448,234.7783,234.3174,234.3174,14735.0
2024-01-09 13:10:00,238.93,239.13,238.87,238.97,5206.0,234.2978,234.4939,234.2389,234.337,5206.0
2024-01-09 13:20:00,238.86,238.95,238.61,238.84,11591.0,234.2291,234.3174,233.984,234.2095,11591.0
2024-01-09 13:30:00,238.81,238.82,238.39,238.7,7414.0,234.1801,234.1899,233.7682,234.0722,7414.0
2024-01-09 13:40:00,238.7,239.19,238.68,239.15,5632.0,234.0722,234.5527,234.0526,234.5135,5632.0
2024-01-09 13:50:00,239.25,239.44,239.17,239.2,4607.0,234.6115,234.7979,234.5331,234.5625,4607.0
2024-01-09 14:00:00,239.2,239.34,239.1,239.28,10899.0,234.5625,234.6998,234.4645,234.641,10899.0
2024-01-09 14:10:00,239.29,239.3,238.86,238.86,6834.0,234.6508,234.6606,234.2291,234.2291,6834.0
2024-01-09 14:20:00,238.82,238.96,238.64,238.75,6969.0,234.1899,234.3272,234.0134,234.1212,6969.0
2024-01-09 14:30:00,238.77,239.0,238.76,238.88,13095.0,234.1409,234.3664,234.131,234.2487,13095.0
2024-01-09 14:40:00,238.88,238.96,238.69,238.82,10306.0,234.2487,234.3272,234.0624,234.1899,10306.0
2024-01-09 14:50:00,238.83,239.03,238.61,239.03,5587.0,234.1997,234.3958,233.984,234.3958,5587.0
2024-01-09 15:00:00,239.06,239.37,238.89,239.07,5436.0,234.4252,234.7292,234.2585,234.435,5436.0
2024-01-09 15:10:00,239.06,239.25,238.96,239.08,4123.0,234.4252,234.6115,234.3272,234.4448,4123.0
2024-01-09 15:20:00,239.05,239.37,239.02,239.19,12272.0,234.4154,234.7292,234.386,234.5527,12272.0
2024-01-09 15:30:00,239.21,239.34,239.0,239.11,11707.0,234.5723,234.6998,234.3664,234.4743,11707.0
2024-01-09 15:40:00,239.1,239.3,238.97,239.22,14265.0,234.4645,234.6606,234.337,234.5821,14265.0
2024-01-09 15:50:00,239.14,239.76,239.14,239.47,53016.0,234.5037,235.1117,234.5037,234.8273,53016.0
2024-01-10 09:30:00,241.0,242.39,240.27,241.74,49648.0,236.3276,237.6907,235.6118,237.0533,49648.0
2024-01-10 09:40:00,241.84,242.41,241.4,241.72,25802.0,237.1513,237.7103,236.7199,237.0337,25802.0
2024-01-10 09:50:00,241.72,241.73,240.35,240.68,19110.0,237.0337,237.0435,235.6902,236.0138,19110.0
2024-01-10 10:00:00,240.75,240.89,239.98,240.2,10660.0,236.0825,236.2198,235.3274,235.5431,10660.0
2024-01-10 10:10:00,240.12,240.35,239.8,239.95,17329.0,235.4647,235.6902,235.1509,235.298,17329.0
2024-01-10 10:20:00,239.94,241.03,239.89,240.74,9837.0,235.2882,236.357,235.2391,236.0727,9837.0
2024-01-10 10:30:00,241.0,241.02,240.67,240.81,15826.0,236.3276,236.3472,236.004,236.1413,15826.0
2024-01-10 10:40:00,240.76,240.84,240.08,240.4,13862.0,236.0923,236.1707,235.4255,235.7393,13862.0
2024-01-10 10:50:00,240.24,240.49,240.23,240.31,9968.0,235.5824,235.8275,235.5725,235.651,9968.0
2024-01-10 11:00:00,240.31,240.57,240.12,240.38,13274.0,235.651,235.906,235.4647,235.7196,13274.0
2024-01-10 11:10:00,240.43,240.43,240.03,240.11,10459.0,235.7687,235.7687,235.3764,235.4549,10459.0
2024-01-10 11:20:00,240.06,240.27,239.98,240.06,4928.0,235.4058,235.6118,235.3274,235.4058,4928.0
2024-01-10 11:30:00,240.05,240.16,239.95,239.96,7904.0,235.396,235.5039,235.298,235.3078,7904.0
2024-01-10 11:40:00,239.96,240.49,239.96,240.27,5441.0,235.3078,235.8275,235.3078,235.6118,5441.0
2024-01-10 11:50:00,240.3,240.38,240.03,240.31,4522.0,235.6412,235.7196,235.3764,235.651,4522.0
2024-01-10 12:00:00,240.29,240.64,240.09,240.64,5505.0,235.6314,235.9746,235.4353,235.9746,5505.0
2024-01-10 12:10:00,240.63,240.64,240.37,240.38,7178.0,235.9648,235.9746,235.7098,235.7196,7178.0
2024-01-10 12:20:00,240.47,240.54,240.35,240.53,5365.0,235.8079,235.8765,235.6902,235.8667,5365.0
2024-01-10 12:30:00,240.5,240.73,240.41,240.65,11278.0,235.8373,236.0629,235.7491,235.9844,11278.0
2024-01-10 12:40:00,240.71,240.71,240.46,240.65,5099.0,236.0432,236.0432,235.7981,235.9844,5099.0
2024-01-10 12:50:00,240.67,240.77,240.62,240.75,3637.0,236.004,236.1021,235.955,236.0825,3637.0
2024-01-10 13:00:00,240.73,241.0,240.55,240.91,11577.0,236.0629,236.3276,235.8863,236.2394,11577.0
2024-01-10 13:10:00,240.78,240.85,240.53,240.71,12005.0,236.1119,236.1805,235.8667,236.0432,12005.0
2024-01-10 13:20:00,240.74,240.89,240.62,240.65,13339.0,236.0727,236.2198,235.955,235.9844,13339.0
2024-01-10 13:30:00,240.67,240.78,240.47,240.6,4227.0,236.004,236.1119,235.8079,235.9354,4227.0
2024-01-10 13:40:00,240.66,240.67,240.46,240.49,3764.0,235.9942,236.004,235.7981,235.8275,3764.0
2024-01-10 13:50:00,240.58,240.73,240.5,240.6,6971.0,235.9158,236.0629,235.8373,235.9354,6971.0
2024-01-10 14:00:00,240.55,240.68,240.41,240.41,5555.0,235.8863,236.0138,235.7491,235.7491,5555.0
2024-01-10 14:10:00,240.47,241.05,240.46,240.78,17088.0,235.8079,236.3767,235.7981,236.1119,17088.0
2024-01-10 14:20:00,240.72,240.79,240.58,240.63,8128.0,236.053,236.1217,235.9158,235.9648,8128.0
2024-01-10 14:30:00,240.73,240.9,240.65,240.75,6122.0,236.0629,236.2296,235.9844,236.0825,6122.0
2024-01-10 14:40:00,240.79,241.04,240.79,240.86,5900.0,236.1217,236.3668,236.1217,236.1903,5900.0
2024-01-10 14:50:00,240.92,241.19,240.92,241.17,12712.0,236.2492,236.5139,236.2492,236.4943,12712.0
2024-01-10 15:00:00,241.15,241.28,240.94,241.28,14970.0,236.4747,236.6022,236.2688,236.6022,14970.0
2024-01-10 15:10:00,241.22,241.25,240.65,240.74,14554.0,236.5434,236.5728,235.9844,236.0727,14554.0
2024-01-10 15:20:00,240.76,240.81,240.39,240.6,17062.0,236.0923,236.1413,235.7294,235.9354,17062.0
2024-01-10 15:30:00,240.56,240.88,240.47,240.75,13693.0,235.8961,236.2099,235.8079,236.0825,13693.0
2024-01-10 15:40:00,240.79,240.88,240.11,240.18,31912.0,236.1217,236.2099,235.4549,235.5235,31912.0
2024-01-10 15:50:00,240.23,241.0,239.98,240.88,117546.0,235.5725,236.3276,235.3274,236.2099,117546.0
2024-01-11 09:30:00,241.4,241.52,240.09,241.36,26633.0,236.7199,236.8375,235.4353,236.6806,26633.0
2024-01-11 09:40:00,241.65,241.8,240.0,240.43,9660.0,236.965,237.1121,235.347,235.7687,9660.0
2024-01-11 09:50:00,240.62,240.89,240.2,240.85,6462.0,235.955,236.2198,235.5431,236.1805,6462.0
2024-01-11 10:00:00,240.8,240.8,239.43,239.44,20013.0,236.1315,236.1315,234.7881,234.7979,20013.0
2024-01-11 10:10:00,239.62,240.25,239.22,240.25,3610.0,234.9744,235.5922,234.5821,235.5922,3610.0
2024-01-11 10:20:00,240.46,240.55,240.16,240.33,5166.0,235.7981,235.8863,235.5039,235.6706,5166.0
2024-01-11 10:30:00,240.42,240.73,240.15,240.23,21708.0,235.7589,236.0629,235.4941,235.5725,21708.0
2024-01-11 10:40:00,240.19,240.54,239.99,240.18,74951.0,235.5333,235.8765,235.3372,235.5235,74951.0
2024-01-11 10:50:00,240.15,240.53,239.91,239.96,16857.0,235.4941,235.8667,235.2588,235.3078,16857.0
2024-01-11 11:00:00,240.04,240.26,240.0,240.26,5693.0,235.3862,235.602,235.347,235.602,5693.0
2024-01-11 11:10:00,240.33,240.57,239.85,239.89,54222.0,235.6706,235.906,235.1999,235.2391,54222.0
2024-01-11 11:20:00,239.96,240.19,239.62,239.63,9194.0,235.3078,235.5333,234.9744,234.9842,9194.0
2024-01-11 11:30:00,239.77,239.87,239.33,239.56,5392.0,235.1215,235.2195,234.69,234.9155,5392.0
2024-01-11 11:40:00,239.49,240.1,239.39,240.1,4214.0,234.8469,235.4451,234.7488,235.4451,4214.0
2024-01-11 11:50:00,240.22,240.34,239.75,239.87,7220.0,235.5627,235.6804,235.1019,235.2195,7220.0
2024-01-11 12:00:00,239.88,240.21,239.86,240.04,17800.0,235.2293,235.5529,235.2097,235.3862,17800.0
2024-01-11 12:10:00,240.03,240.22,239.91,240.07,8502.0,235.3764,235.5627,235.2588,235.4156,8502.0
2024-01-11 12:20:00,240.11,240.21,239.92,239.92,8699.0,235.4549,235.5529,235.2686,235.2686,8699.0
2024-01-11 12:30:00,239.87,240.13,239.67,239.82,9178.0,235.2195,235.4745,235.0234,235.1705,9178.0
2024-01-11 12:40:00,239.89,240.15,239.86,240.15,3475.0,235.2391,235.4941,235.2097,235.4941,3475.0
2024-01-11 12:50:00,240.25,240.46,240.17,240.46,3521.0,235.5922,235.7981,235.5137,235.7981,3521.0
2024-01-11 13:00:00,240.5,241.16,240.5,241.11,5936.0,235.8373,236.4845,235.8373,236.4355,5936.0
2024-01-11 13:10:00,241.15,241.52,241.15,241.17,6272.0,236.4747,236.8375,236.4747,236.4943,6272.0
2024-01-11 13:20:00,241.19,241.63,241.01,241.48,10610.0,236.5139,236.9454,236.3374,236.7983,10610.0
2024-01-11 13:30:00,241.42,241.42,241.16,241.2,5492.0,236.7395,236.7395,236.4845,236.5237,5492.0
2024-01-11 13:40:00,241.22,241.44,241.2,241.25,4505.0,236.5434,236.7591,236.5237,236.5728,4505.0
2024-01-11 13:50:00,241.37,241.73,241.22,241.64,7180.0,236.6904,237.0435,236.5434,236.9552,7180.0
2024-01-11 14:00:00,241.72,241.88,240.97,241.06,16284.0,237.0337,237.1906,236.2982,236.3865,16284.0
2024-01-11 14:10:00,241.1,241.46,241.05,241.29,4951.0,236.4257,236.7787,236.3767,236.612,4951.0
2024-01-11 14:20:00,241.27,241.6,241.06,241.59,11531.0,236.5924,236.916,236.3865,236.9062,11531.0
2024-01-11 14:30:00,241.61,241.91,241.6,241.91,6801.0,236.9258,237.22,236.916,237.22,6801.0
2024-01-11 14:40:00,241.97,242.16,241.83,242.09,32977.0,237.2788,237.4651,237.1415,237.3965,32977.0
2024-01-11 14:50:00,242.13,242.66,242.12,242.53,11519.0,237.4357,237.9554,237.4259,237.828,11519.0
2024-01-11 15:00:00,242.51,242.61,242.37,242.48,20088.0,237.8083,237.9064,237.6711,237.7789,20088.0
2024-01-11 15:10:00,242.4,242.66,241.97,242.61,28821.0,237.7005,237.9554,237.2788,237.9064,28821.0
2024-01-11 15:20:00,242.66,243.01,242.55,242.72,16310.0,237.9554,238.2987,237.8476,238.0143,16310.0
2024-01-11 15:30:00,242.81,243.23,242.8,243.05,41455.0,238.1025,238.5144,238.0927,238.3379,41455.0
2024-01-11 15:40:00,243.08,243.3,242.86,243.26,56748.0,238.3673,238.583,238.1516,238.5438,56748.0
2024-01-11 15:50:00,243.24,243.65,242.96,243.42,138870.0,238.5242,238.9262,238.2496,238.7007,138870.0
2024-01-12 09:30:00,244.27,244.27,242.77,243.49,18755.0,239.5342,239.5342,238.0633,238.7693,18755.0
2024-01-12 09:40:00,243.57,243.86,242.81,243.11,8615.0,238.8478,239.1322,238.1025,238.3967,8615.0
2024-01-12 09:50:00,242.98,243.19,242.21,242.21,10402.0,238.2692,238.4752,237.5142,237.5142,10402.0
2024-01-12 10:00:00,242.17,242.52,241.62,242.52,13194.0,237.4749,237.8182,236.9356,237.8182,13194.0
2024-01-12 10:10:00,242.32,242.53,241.6,241.62,8018.0,237.622,237.828,236.916,236.9356,8018.0
2024-01-12 10:20:00,241.39,242.06,241.31,242.06,11861.0,236.7101,237.3671,236.6316,237.3671,11861.0
2024-01-12 10:30:00,241.76,242.03,241.39,241.39,3435.0,237.0729,237.3377,236.7101,236.7101,3435.0
2024-01-12 10:40:00,241.44,241.67,241.08,241.43,10612.0,236.7591,236.9846,236.4061,236.7493,10612.0
2024-01-12 10:50:00,241.43,241.43,240.77,241.14,2401.0,236.7493,236.7493,236.1021,236.4649,2401.0
2024-01-12 11:00:00,241.04,241.62,240.95,241.62,3108.0,236.3668,236.9356,236.2786,236.9356,3108.0
2024-01-12 11:10:00,241.71,242.06,241.59,242.01,4415.0,237.0239,237.3671,236.9062,237.318,4415.0
2024-01-12 11:20:00,242.01,242.28,241.97,242.1,3305.0,237.318,237.5828,237.2788,237.4063,3305.0
2024-01-12 11:30:00,242.15,242.46,241.78,241.92,7344.0,237.4553,237.7593,237.0925,237.2298,7344.0
2024-01-12 11:40:00,241.94,242.12,241.74,241.89,6538.0,237.2494,237.4259,237.0533,237.2004,6538.0
2024-01-12 11:50:00,241.88,241.88,241.58,241.78,2113.0,237.1906,237.1906,236.8964,237.0925,2113.0
2024-01-12 12:00:00,241.88,241.88,241.64,241.71,3808.0,237.1906,237.1906,236.9552,237.0239,3808.0
2024-01-12 12:10:00,241.77,242.16,241.74,242.1,4388.0,237.0827,237.4651,237.0533,237.4063,4388.0
2024-01-12 12:20:00,242.17,242.17,241.46,241.6,5030.0,237.4749,237.4749,236.7787,236.916,5030.0
2024-01-12 12:30:00,241.54,241.69,241.39,241.62,2738.0,236.8572,237.0042,236.7101,236.9356,2738.0
2024-01-12 12:40:00,241.66,241.78,241.25,241.42,10725.0,236.9748,237.0925,236.5728,236.7395,10725.0
2024-01-12 12:50:00,241.29,241.73,241.28,241.41,6602.0,236.612,237.0435,236.6022,236.7297,6602.0
2024-01-12 13:00:00,241.44,241.76,241.44,241.67,10615.0,236.7591,237.0729,236.7591,236.9846,10615.0
2024-01-12 13:10:00,241.72,241.8,241.52,241.61,7116.0,237.0337,237.1121,236.8375,236.9258,7116.0
2024-01-12 13:20:00,241.65,241.83,241.38,241.69,16345.0,236.965,237.1415,236.7003,237.0042,16345.0
2024-01-12 13:30:00,241.79,242.21,241.72,242.11,14634.0,237.1023,237.5142,237.0337,237.4161,14634.0
2024-01-12 13:40:00,242.05,242.05,241.83,241.95,3298.0,237.3573,237.3573,237.1415,237.2592,3298.0
2024-01-12 13:50:00,241.95,242.18,241.84,242.18,4850.0,237.2592,237.4847,237.1513,237.4847,4850.0
2024-01-12 14:00:00,242.17,242.29,242.16,242.21,3351.0,237.4749,237.5926,237.4651,237.5142,3351.0
2024-01-12 14:10:00,242.19,242.31,242.05,242.05,3042.0,237.4945,237.6122,237.3573,237.3573,3042.0
2024-01-12 14:20:00,242.02,242.12,241.85,241.96,4143.0,237.3278,237.4259,237.1611,237.269,4143.0
2024-01-12 14:30:00,242.03,242.03,241.72,241.92,4450.0,237.3377,237.3377,237.0337,237.2298,4450.0
2024-01-12 14:40:00,241.89,241.9,241.75,241.8,4244.0,237.2004,237.2102,237.0631,237.1121,4244.0
2024-01-12 14:50:00,241.9,242.05,241.88,242.0,4164.0,237.2102,237.3573,237.1906,237.3082,4164.0
2024-01-12 15:00:00,241.97,242.14,241.87,241.92,5667.0,237.2788,237.4455,237.1808,237.2298,5667.0
2024-01-12 15:10:00,241.92,242.13,241.69,241.77,7685.0,237.2298,237.4357,237.0042,237.0827,7685.0
2024-01-12 15:20:00,241.71,241.9,241.51,241.65,19274.0,237.0239,237.2102,236.8277,236.965,19274.0
2024-01-12 15:30:00,241.63,242.03,241.63,241.94,8651.0,236.9454,237.3377,236.9454,237.2494,8651.0
2024-01-12 15:40:00,241.93,242.14,241.75,242.06,13959.0,237.2396,237.4455,237.0631,237.3671,13959.0
2024-01-12 15:50:00,242.13,242.21,241.88,242.0,57798.0,237.4357,237.5142,237.1906,237.3082,57798.0
2024-01-16 09:30:00,241.18,241.57,240.2,241.45,44727.0,236.5041,236.8866,235.5431,236.7689,44727.0
2024-01-16 09:40:00,241.32,241.36,240.0,240.0,20793.0,236.6414,236.6806,235.347,235.347,20793.0
2024-01-16 09:50:00,239.72,241.03,239.2,241.02,18171.0,235.0724,236.357,234.5625,236.3472,18171.0
2024-01-16 10:00:00,241.21,242.19,240.96,242.19,16442.0,236.5335,237.4945,236.2884,237.4945,16442.0
2024-01-16 10:10:00,242.19,243.18,242.02,242.81,32298.0,237.4945,238.4654,237.3278,238.1025,32298.0
2024-01-16 10:20:00,242.78,243.19,242.66,242.84,16783.0,238.0731,238.4752,237.9554,238.1319,16783.0
2024-01-16 10:30:00,242.86,243.17,242.82,242.97,26607.0,238.1516,238.4555,238.1123,238.2594,26607.0
2024-01-16 10:40:00,242.92,243.01,242.52,242.52,13715.0,238.2104,238.2987,237.8182,237.8182,13715.0
2024-01-16 10:50:00,242.75,243.25,242.64,242.8,44590.0,238.0437,238.534,237.9358,238.0927,44590.0
2024-01-16 11:00:00,242.99,243.0,242.24,242.3,22812.0,238.279,238.2888,237.5436,237.6024,22812.0
2024-01-16 11:10:00,242.24,242.6,241.91,242.21,20992.0,237.5436,237.8966,237.22,237.5142,20992.0
2024-01-16 11:20:00,242.21,242.54,242.0,242.0,9034.0,237.5142,237.8378,237.3082,237.3082,9034.0
2024-01-16 11:30:00,242.07,242.2,241.72,241.85,8302.0,237.3769,237.5044,237.0337,237.1611,8302.0
2024-01-16 11:40:00,241.72,241.82,241.53,241.67,3186.0,237.0337,237.1317,236.8473,236.9846,3186.0
2024-01-16 11:50:00,241.74,241.84,241.53,241.68,6528.0,237.0533,237.1513,236.8473,236.9944,6528.0
2024-01-16 12:00:00,241.62,241.78,241.29,241.35,9217.0,236.9356,237.0925,236.612,236.6708,9217.0
2024-01-16 12:10:00,241.39,241.69,241.27,241.53,7325.0,236.7101,237.0042,236.5924,236.8473,7325.0
2024-01-16 12:20:00,241.58,242.01,241.58,241.93,9196.0,236.8964,237.318,236.8964,237.2396,9196.0
2024-01-16 12:30:00,241.93,242.02,241.74,241.74,8662.0,237.2396,237.3278,237.0533,237.0533,8662.0
2024-01-16 12:40:00,241.85,242.13,241.78,241.84,12396.0,237.1611,237.4357,237.0925,237.1513,12396.0
2024-01-16 12:50:00,241.92,242.01,241.62,241.71,8913.0,237.2298,237.318,236.9356,237.0239,8913.0
2024-01-16 13:00:00,241.69,242.21,241.69,242.14,23615.0,237.0042,237.5142,237.0042,237.4455,23615.0
2024-01-16 13:10:00,242.22,242.45,242.04,242.2,13781.0,237.524,237.7495,237.3475,237.5044,13781.0
2024-01-16 13:20:00,242.04,242.06,241.75,241.86,12378.0,237.3475,237.3671,237.0631,237.1709,12378.0
2024-01-16 13:30:00,241.9,241.99,241.66,241.67,11807.0,237.2102,237.2984,236.9748,236.9846,11807.0
2024-01-16 13:40:00,241.66,241.68,241.38,241.48,5683.0,236.9748,236.9944,236.7003,236.7983,5683.0
2024-01-16 13:50:00,241.48,241.59,241.14,241.46,11612.0,236.7983,236.9062,236.4649,236.7787,11612.0
2024-01-16 14:00:00,241.48,241.5,241.2,241.2,8039.0,236.7983,236.8179,236.5237,236.5237,8039.0
2024-01-16 14:10:00,241.21,241.27,240.76,240.76,13357.0,236.5335,236.5924,236.0923,236.0923,13357.0
2024-01-16 14:20:00,240.76,241.14,240.76,241.12,11529.0,236.0923,236.4649,236.0923,236.4453,11529.0
2024-01-16 14:30:00,241.05,241.3,240.92,241.24,13216.0,236.3767,236.6218,236.2492,236.563,13216.0
2024-01-16 14:40:00,241.25,241.38,241.0,241.28,11413.0,236.5728,236.7003,236.3276,236.6022,11413.0
2024-01-16 14:50:00,241.41,241.59,241.31,241.56,10541.0,236.7297,236.9062,236.6316,236.8768,10541.0
2024-01-16 15:00:00,241.61,241.65,241.36,241.39,10681.0,236.9258,236.965,236.6806,236.7101,10681.0
2024-01-16 15:10:00,241.5,241.72,241.42,241.68,8524.0,236.8179,237.0337,236.7395,236.9944,8524.0
2024-01-16 15:20:00,241.76,241.76,241.27,241.41,9100.0,237.0729,237.0729,236.5924,236.7297,9100.0
2024-01-16 15:30:00,241.41,241.57,241.36,241.51,9078.0,236.7297,236.8866,236.6806,236.8277,9078.0
2024-01-16 15:40:00,241.53,241.65,241.33,241.65,27283.0,236.8473,236.965,236.6512,236.965,27283.0
2024-01-16 15:50:00,241.53,241.72,241.3,241.6,89442.0,236.8473,237.0337,236.6218,236.916,89442.0
2024-01-17 09:30:00,236.9,238.76,236.3,237.58,110534.0,232.3071,234.131,231.7187,232.9739,110534.0
2024-01-17 09:40:00,237.4,238.74,237.1,238.56,40592.0,232.7974,234.1114,232.5032,233.9349,40592.0
2024-01-17 09:50:00,238.55,238.98,237.59,238.25,59507.0,233.9251,234.3468,232.9837,233.6309,59507.0
2024-01-17 10:00:00,238.02,238.75,237.99,238.21,48994.0,233.4054,234.1212,233.376,233.5917,48994.0
2024-01-17 10:10:00,238.18,238.79,238.18,238.23,30743.0,233.5623,234.1605,233.5623,233.6113,30743.0
2024-01-17 10:20:00,238.2,238.59,238.16,238.34,36072.0,233.5819,233.9643,233.5427,233.7192,36072.0
2024-01-17 10:30:00,238.33,238.49,237.89,237.91,22122.0,233.7094,233.8663,233.2779,233.2975,22122.0
2024-01-17 10:40:00,237.93,238.1,237.59,237.62,23627.0,233.3171,233.4838,232.9837,233.0131,23627.0
2024-01-17 10:50:00,237.63,237.8,237.4,237.53,29955.0,233.023,233.1897,232.7974,232.9249,29955.0
2024-01-17 11:00:00,237.52,237.92,237.33,237.33,15891.0,232.9151,233.3073,232.7288,232.7288,15891.0
2024-01-17 11:10:00,237.28,237.53,237.22,237.39,24179.0,232.6797,232.9249,232.6209,232.7876,24179.0
2024-01-17 11:20:00,237.39,237.67,237.18,237.61,22661.0,232.7876,233.0622,232.5817,233.0033,22661.0
2024-01-17 11:30:00,237.53,237.97,237.5,237.76,23059.0,232.9249,233.3564,232.8955,233.1504,23059.0
2024-01-17 11:40:00,237.84,238.6,237.78,238.14,19455.0,233.2289,233.9741,233.17,233.5231,19455.0
2024-01-17 11:50:00,238.07,238.15,237.8,237.93,7685.0,233.4544,233.5329,233.1897,233.3171,7685.0
2024-01-17 12:00:00,237.9,237.98,237.47,237.6,22521.0,233.2877,233.3662,232.8661,232.9935,22521.0
2024-01-17 12:10:00,237.53,237.97,237.5,237.72,6582.0,232.9249,233.3564,232.8955,233.1112,6582.0
2024-01-17 12:20:00,237.71,237.75,237.42,237.47,10342.0,233.1014,233.1406,232.817,232.8661,10342.0
2024-01-17 12:30:00,237.44,237.49,237.25,237.26,7553.0,232.8366,232.8857,232.6503,232.6601,7553.0
2024-01-17 12:40:00,237.26,237.42,237.08,237.37,10399.0,232.6601,232.817,232.4836,232.768,10399.0
2024-01-17 12:50:00,237.37,237.54,237.24,237.43,10179.0,232.768,232.9347,232.6405,232.8268,10179.0
2024-01-17 13:00:00,237.44,237.58,237.28,237.32,9423.0,232.8366,232.9739,232.6797,232.719,9423.0
2024-01-17 13:10:00,237.31,237.36,237.06,237.36,6293.0,232.7092,232.7582,232.464,232.7582,6293.0
2024-01-17 13:20:00,237.34,237.34,236.84,237.04,21391.0,232.7386,232.7386,232.2483,232.4444,21391.0
2024-01-17 13:30:00,236.97,236.97,236.59,236.72,11009.0,232.3758,232.3758,232.0031,232.1306,11009.0
2024-01-17 13:40:00,236.7,236.78,236.5,236.59,10767.0,232.111,232.1894,231.9149,232.0031,10767.0
2024-01-17 13:50:00,236.7,236.7,236.33,236.55,16830.0,232.111,232.111,231.7482,231.9639,16830.0
2024-01-17 14:00:00,236.59,237.1,236.58,236.7,12902.0,232.0031,232.5032,231.9933,232.111,12902.0
2024-01-17 14:10:00,236.79,236.99,236.57,236.99,10614.0,232.1992,232.3954,231.9835,232.3954,10614.0
2024-01-17 14:20:00,236.98,237.1,236.84,236.96,13427.0,232.3856,232.5032,232.2483,232.3659,13427.0
2024-01-17 14:30:00,237.0,237.06,236.82,236.87,11286.0,232.4052,232.464,232.2287,232.2777,11286.0
2024-01-17 14:40:00,236.83,237.24,236.77,237.24,20336.0,232.2385,232.6405,232.1796,232.6405,20336.0
2024-01-17 14:50:00,237.18,237.22,237.02,237.04,16094.0,232.5817,232.6209,232.4248,232.4444,16094.0
2024-01-17 15:00:00,237.03,237.09,236.64,236.64,19997.0,232.4346,232.4934,232.0521,232.0521,19997.0
2024-01-17 15:10:00,236.68,236.68,236.18,236.36,35769.0,232.0914,232.0914,231.6011,231.7776,35769.0
2024-01-17 15:20:00,236.35,236.4,236.04,236.21,21803.0,231.7678,231.8168,231.4638,231.6305,21803.0
2024-01-17 15:30:00,236.21,236.56,236.18,236.5,24552.0,231.6305,231.9737,231.6011,231.9149,24552.0
2024-01-17 15:40:00,236.53,236.87,236.5,236.67,46401.0,231.9443,232.2777,231.9149,232.0816,46401.0
2024-01-17 15:50:00,236.66,237.4,236.65,237.22,161031.0,232.0718,232.7974,232.062,232.6209,161031.0
2024-01-18 09:30:00,237.3,238.83,236.2,238.21,43797.0,232.6994,234.1997,231.6207,233.5917,43797.0
2024-01-18 09:40:00,238.21,238.48,237.3,237.85,21343.0,233.5917,233.8565,232.6994,233.2387,21343.0
2024-01-18 09:50:00,238.04,238.46,237.51,238.2,18023.0,233.425,233.8369,232.9053,233.5819,18023.0
2024-01-18 10:00:00,238.32,238.57,237.82,238.41,24008.0,233.6996,233.9447,233.2093,233.7878,24008.0
2024-01-18 10:10:00,238.48,238.92,238.09,238.65,27695.0,233.8565,234.2879,233.474,234.0232,27695.0
2024-01-18 10:20:00,238.7,238.76,238.22,238.53,11717.0,234.0722,234.131,233.6015,233.9055,11717.0
2024-01-18 10:30:00,238.65,238.69,238.04,238.36,12884.0,234.0232,234.0624,233.425,233.7388,12884.0
2024-01-18 10:40:00,238.47,239.02,238.37,238.98,19553.0,233.8467,234.386,233.7486,234.3468,19553.0
2024-01-18 10:50:00,238.96,239.04,238.16,238.36,14071.0,234.3272,234.4056,233.5427,233.7388,14071.0
2024-01-18 11:00:00,238.21,238.21,237.74,237.98,9501.0,233.5917,233.5917,233.1308,233.3662,9501.0
2024-01-18 11:10:00,238.06,238.41,237.95,238.27,10835.0,233.4446,233.7878,233.3368,233.6505,10835.0
2024-01-18 11:20:00,238.22,238.37,238.1,238.28,8287.0,233.6015,233.7486,233.4838,233.6604,8287.0
2024-01-18 11:30:00,238.24,238.51,238.05,238.44,14048.0,233.6211,233.8859,233.4348,233.8173,14048.0
2024-01-18 11:40:00,238.38,238.38,237.88,237.97,8939.0,233.7584,233.7584,233.2681,233.3564,8939.0
2024-01-18 11:50:00,237.93,238.06,237.62,237.75,16540.0,233.3171,233.4446,233.0131,233.1406,16540.0
2024-01-18 12:00:00,237.71,237.71,237.16,237.26,12551.0,233.1014,233.1014,232.5621,232.6601,12551.0
2024-01-18 12:10:00,237.31,237.56,237.2,237.42,5379.0,232.7092,232.9543,232.6013,232.817,5379.0
2024-01-18 12:20:00,237.38,237.54,237.33,237.38,16165.0,232.7778,232.9347,232.7288,232.7778,16165.0
2024-01-18 12:30:00,237.38,237.43,237.26,237.38,9090.0,232.7778,232.8268,232.6601,232.7778,9090.0
2024-01-18 12:40:00,237.39,237.56,237.22,237.42,5266.0,232.7876,232.9543,232.6209,232.817,5266.0
2024-01-18 12:50:00,237.46,237.46,236.91,236.94,21442.0,232.8563,232.8563,232.3169,232.3463,21442.0
2024-01-18 13:00:00,236.88,237.01,236.69,236.76,6170.0,232.2875,232.415,232.1012,232.1698,6170.0
2024-01-18 13:10:00,236.91,237.02,236.76,237.01,7991.0,232.3169,232.4248,232.1698,232.415,7991.0
2024-01-18 13:20:00,237.02,237.06,236.83,236.94,10102.0,232.4248,232.464,232.2385,232.3463,10102.0
2024-01-18 13:30:00,236.94,237.13,236.92,237.13,10346.0,232.3463,232.5326,232.3267,232.5326,10346.0
2024-01-18 13:40:00,237.13,237.52,237.11,237.48,6786.0,232.5326,232.9151,232.513,232.8759,6786.0
2024-01-18 13:50:00,237.45,237.85,237.44,237.77,1424.0,232.8464,233.2387,232.8366,233.1602,1424.0
2024-01-18 14:00:00,237.78,238.02,237.78,237.96,4497.0,233.17,233.4054,233.17,233.3466,4497.0
2024-01-18 14:10:00,237.98,238.39,237.96,238.37,32506.0,233.3662,233.7682,233.3466,233.7486,32506.0
2024-01-18 14:20:00,238.44,238.86,238.38,238.69,4925.0,233.8173,234.2291,233.7584,234.0624,4925.0
2024-01-18 14:30:00,238.77,238.95,238.76,238.95,6548.0,234.1409,234.3174,234.131,234.3174,6548.0
2024-01-18 14:40:00,238.95,238.98,238.49,238.74,11822.0,234.3174,234.3468,233.8663,234.1114,11822.0
2024-01-18 14:50:00,238.72,239.25,238.72,239.23,5947.0,234.0918,234.6115,234.0918,234.5919,5947.0
2024-01-18 15:00:00,239.18,239.49,239.17,239.48,6101.0,234.5429,234.8469,234.5331,234.8371,6101.0
2024-01-18 15:10:00,239.57,239.57,239.37,239.4,7579.0,234.9253,234.9253,234.7292,234.7586,7579.0
2024-01-18 15:20:00,239.37,239.87,239.32,239.82,11667.0,234.7292,235.2195,234.6802,235.1705,11667.0
2024-01-18 15:30:00,239.9,240.04,239.69,239.88,17017.0,235.2489,235.3862,235.043,235.2293,17017.0
2024-01-18 15:40:00,239.87,240.44,239.76,240.31,20891.0,235.2195,235.7785,235.1117,235.651,20891.0
2024-01-18 15:50:00,240.33,240.68,240.06,240.07,64906.0,235.6706,236.0138,235.4058,235.4156,64906.0
2024-01-19 09:30:00,241.77,241.77,240.35,240.84,139103.0,237.0827,237.0827,235.6902,236.1707,139103.0
2024-01-19 09:40:00,240.62,241.32,240.05,241.19,14633.0,235.955,236.6414,235.396,236.5139,14633.0
2024-01-19 09:50:00,241.27,241.42,240.86,241.36,14406.0,236.5924,236.7395,236.1903,236.6806,14406.0
2024-01-19 10:00:00,241.41,241.49,240.38,240.63,10172.0,236.7297,236.8081,235.7196,235.9648,10172.0
2024-01-19 10:10:00,240.65,241.17,240.51,240.89,23806.0,235.9844,236.4943,235.8471,236.2198,23806.0
2024-01-19 10:20:00,240.89,241.26,240.56,241.06,18472.0,236.2198,236.5826,235.8961,236.3865,18472.0
2024-01-19 10:30:00,240.98,241.19,240.33,240.58,9195.0,236.308,236.5139,235.6706,235.9158,9195.0
2024-01-19 10:40:00,240.49,241.59,240.48,241.52,7066.0,235.8275,236.9062,235.8177,236.8375,7066.0
2024-01-19 10:50:00,241.23,241.74,241.23,241.57,9736.0,236.5532,237.0533,236.5532,236.8866,9736.0
2024-01-19 11:00:00,241.48,241.82,241.32,241.71,10939.0,236.7983,237.1317,236.6414,237.0239,10939.0
2024-01-19 11:10:00,241.81,242.12,241.77,241.8,8008.0,237.1219,237.4259,237.0827,237.1121,8008.0
2024-01-19 11:20:00,241.9,242.32,241.89,242.13,4913.0,237.2102,237.622,237.2004,237.4357,4913.0
2024-01-19 11:30:00,242.06,242.22,241.68,241.71,12963.0,237.3671,237.524,236.9944,237.0239,12963.0
2024-01-19 11:40:00,241.74,241.92,241.61,241.84,10709.0,237.0533,237.2298,236.9258,237.1513,10709.0
2024-01-19 11:50:00,241.77,242.1,241.71,242.08,8387.0,237.0827,237.4063,237.0239,237.3867,8387.0
2024-01-19 12:00:00,242.08,242.13,241.91,242.07,8175.0,237.3867,237.4357,237.22,237.3769,8175.0
2024-01-19 12:10:00,242.07,242.43,241.97,242.36,22737.0,237.3769,237.7299,237.2788,237.6613,22737.0
2024-01-19 12:20:00,242.35,242.54,242.19,242.36,7905.0,237.6514,237.8378,237.4945,237.6613,7905.0
2024-01-19 12:30:00,242.48,242.82,242.37,242.68,5352.0,237.7789,238.1123,237.6711,237.975,5352.0
2024-01-19 12:40:00,242.56,243.07,242.43,242.96,14939.0,237.8574,238.3575,237.7299,238.2496,14939.0
2024-01-19 12:50:00,243.06,243.22,243.02,243.22,8504.0,238.3477,238.5046,238.3085,238.5046,8504.0
2024-01-19 13:00:00,243.19,243.55,243.11,243.42,10046.0,238.4752,238.8282,238.3967,238.7007,10046.0
2024-01-19 13:10:00,243.46,243.81,243.4,243.58,15176.0,238.7399,239.0831,238.6811,238.8576,15176.0
2024-01-19 13:20:00,243.65,243.99,243.54,243.9,17600.0,238.9262,239.2597,238.8184,239.1714,17600.0
2024-01-19 13:30:00,243.9,244.21,243.83,244.17,9503.0,239.1714,239.4754,239.1028,239.4362,9503.0
2024-01-19 13:40:00,244.07,244.35,244.02,244.21,8585.0,239.3381,239.6127,239.2891,239.4754,8585.0
2024-01-19 13:50:00,244.28,244.28,243.97,244.14,17619.0,239.544,239.544,239.24,239.4067,17619.0
2024-01-19 14:00:00,244.17,244.32,244.01,244.21,7253.0,239.4362,239.5833,239.2793,239.4754,7253.0
2024-01-19 14:10:00,244.25,244.44,244.0,244.06,11979.0,239.5146,239.7009,239.2695,239.3283,11979.0
2024-01-19 14:20:00,243.98,244.35,243.83,243.96,10193.0,239.2498,239.6127,239.1028,239.2302,10193.0
2024-01-19 14:30:00,243.94,244.06,243.47,243.99,13441.0,239.2106,239.3283,238.7497,239.2597,13441.0
2024-01-19 14:40:00,244.1,244.27,243.97,244.15,9457.0,239.3675,239.5342,239.24,239.4165,9457.0
2024-01-19 14:50:00,244.14,244.14,243.87,243.98,8774.0,239.4067,239.4067,239.142,239.2498,8774.0
2024-01-19 15:00:00,243.95,243.95,243.61,243.65,12140.0,239.2204,239.2204,238.887,238.9262,12140.0
2024-01-19 15:10:00,243.51,243.65,243.4,243.56,26598.0,238.789,238.9262,238.6811,238.838,26598.0
2024-01-19 15:20:00,243.56,243.75,243.35,243.68,18935.0,238.838,239.0243,238.6321,238.9557,18935.0
2024-01-19 15:30:00,243.7,243.9,243.7,243.86,25923.0,238.9753,239.1714,238.9753,239.1322,25923.0
2024-01-19 15:40:00,243.9,244.24,243.74,244.23,31358.0,239.1714,239.5048,239.0145,239.495,31358.0
2024-01-19 15:50:00,244.22,244.62,244.04,244.6,141578.0,239.4852,239.8774,239.3087,239.8578,141578.0
2024-01-22 09:30:00,245.76,246.95,245.76,245.82,42712.0,240.9953,242.1623,240.9953,241.0542,42712.0
2024-01-22 09:40:00,245.94,246.4,245.16,246.21,18438.0,241.1718,241.6229,240.407,241.4366,18438.0
2024-01-22 09:50:00,245.99,245.99,244.9,245.03,26721.0,241.2209,241.2209,240.152,240.2795,26721.0
2024-01-22 10:00:00,245.19,245.69,244.94,245.69,37153.0,240.4364,240.9267,240.1912,240.9267,37153.0
2024-01-22 10:10:00,245.69,246.4,245.69,246.05,19490.0,240.9267,241.6229,240.9267,241.2797,19490.0
2024-01-22 10:20:00,246.16,246.45,245.85,246.09,28685.0,241.3876,241.672,241.0836,241.3189,28685.0
2024-01-22 10:30:00,246.09,246.11,244.91,245.31,23250.0,241.3189,241.3385,240.1618,240.5541,23250.0
2024-01-22 10:40:00,245.33,245.47,245.0,245.0,23163.0,240.5737,240.711,240.2501,240.2501,23163.0
2024-01-22 10:50:00,244.97,245.53,244.96,245.19,21538.0,240.2207,240.7698,240.2108,240.4364,21538.0
2024-01-22 11:00:00,245.17,245.17,244.67,245.12,22103.0,240.4168,240.4168,239.9265,240.3677,22103.0
2024-01-22 11:10:00,245.11,245.3,245.0,245.3,17697.0,240.3579,240.5443,240.2501,240.5443,17697.0
2024-01-22 11:20:00,245.33,245.55,245.23,245.38,16831.0,240.5737,240.7894,240.4756,240.6227,16831.0
2024-01-22 11:30:00,245.39,245.49,245.25,245.48,7601.0,240.6325,240.7306,240.4952,240.7208,7601.0
2024-01-22 11:40:00,245.4,245.4,245.05,245.12,13817.0,240.6423,240.6423,240.2991,240.3677,13817.0
2024-01-22 11:50:00,245.14,245.18,245.06,245.09,6900.0,240.3874,240.4266,240.3089,240.3383,6900.0
2024-01-22 12:00:00,245.09,245.1,244.52,244.53,13047.0,240.3383,240.3481,239.7794,239.7892,13047.0
2024-01-22 12:10:00,244.53,244.55,244.33,244.36,17195.0,239.7892,239.8088,239.5931,239.6225,17195.0
2024-01-22 12:20:00,244.31,244.49,244.3,244.37,12068.0,239.5734,239.75,239.5636,239.6323,12068.0
2024-01-22 12:30:00,244.41,244.41,244.1,244.2,12564.0,239.6715,239.6715,239.3675,239.4656,12564.0
2024-01-22 12:40:00,244.22,244.28,244.04,244.24,11318.0,239.4852,239.544,239.3087,239.5048,11318.0
2024-01-22 12:50:00,244.18,244.45,244.1,244.3,11342.0,239.446,239.7107,239.3675,239.5636,11342.0
2024-01-22 13:00:00,244.33,244.45,244.12,244.18,6315.0,239.5931,239.7107,239.3871,239.446,6315.0
2024-01-22 13:10:00,244.17,244.4,244.13,244.19,9389.0,239.4362,239.6617,239.3969,239.4558,9389.0
2024-01-22 13:20:00,244.15,244.46,243.86,243.93,8716.0,239.4165,239.7205,239.1322,239.2008,8716.0
2024-01-22 13:30:00,243.94,244.26,243.93,244.24,16986.0,239.2106,239.5244,239.2008,239.5048,16986.0
2024-01-22 13:40:00,244.25,244.25,244.04,244.1,6935.0,239.5146,239.5146,239.3087,239.3675,6935.0
2024-01-22 13:50:00,244.09,244.45,244.04,244.27,9126.0,239.3577,239.7107,239.3087,239.5342,9126.0
2024-01-22 14:00:00,244.3,244.44,244.27,244.37,14809.0,239.5636,239.7009,239.5342,239.6323,14809.0
2024-01-22 14:10:00,244.3,244.3,243.82,243.86,20686.0,239.5636,239.5636,239.0929,239.1322,20686.0
2024-01-22 14:20:00,243.78,244.37,243.66,244.37,8286.0,239.0537,239.6323,238.936,239.6323,8286.0
2024-01-22 14:30:00,244.34,244.39,244.18,244.32,8583.0,239.6029,239.6519,239.446,239.5833,8583.0
2024-01-22 14:40:00,244.26,244.35,244.03,244.08,7799.0,239.5244,239.6127,239.2989,239.3479,7799.0
2024-01-22 14:50:00,244.08,244.22,244.05,244.22,5681.0,239.3479,239.4852,239.3185,239.4852,5681.0
2024-01-22 15:00:00,244.21,244.25,244.02,244.25,10566.0,239.4754,239.5146,239.2891,239.5146,10566.0
2024-01-22 15:10:00,244.26,244.4,244.14,244.4,10357.0,239.5244,239.6617,239.4067,239.6617,10357.0
2024-01-22 15:20:00,244.5,244.84,244.38,244.81,7905.0,239.7598,240.0932,239.6421,240.0638,7905.0
2024-01-22 15:30:00,244.84,244.97,244.76,244.76,21641.0,240.0932,240.2207,240.0147,240.0147,21641.0
2024-01-22 15:40:00,244.77,244.83,244.02,244.07,52169.0,240.0245,240.0834,239.2891,239.3381,52169.0
2024-01-22 15:50:00,243.96,244.26,243.7,243.91,155457.0,239.2302,239.5244,238.9753,239.1812,155457.0
2024-01-23 09:30:00,244.0,244.0,239.17,240.63,93996.0,239.2695,239.2695,234.5331,235.9648,93996.0
2024-01-23 09:40:00,240.78,241.1,239.63,241.1,36722.0,236.1119,236.4257,234.9842,236.4257,36722.0
2024-01-23 09:50:00,241.3,242.48,241.15,241.94,33166.0,236.6218,237.7789,236.4747,237.2494,33166.0
2024-01-23 10:00:00,241.93,242.07,240.86,241.27,15875.0,237.2396,237.3769,236.1903,236.5924,15875.0
2024-01-23 10:10:00,241.27,241.93,241.26,241.43,24491.0,236.5924,237.2396,236.5826,236.7493,24491.0
2024-01-23 10:20:00,241.44,241.44,240.76,240.76,22594.0,236.7591,236.7591,236.0923,236.0923,22594.0
2024-01-23 10:30:00,240.72,241.08,240.2,240.73,24312.0,236.053,236.4061,235.5431,236.0629,24312.0
2024-01-23 10:40:00,240.8,241.31,240.71,241.01,8607.0,236.1315,236.6316,236.0432,236.3374,8607.0
2024-01-23 10:50:00,241.07,241.19,240.76,241.01,5730.0,236.3963,236.5139,236.0923,236.3374,5730.0
2024-01-23 11:00:00,241.08,241.31,240.91,241.08,24953.0,236.4061,236.6316,236.2394,236.4061,24953.0
2024-01-23 11:10:00,241.14,241.34,240.89,240.9,37930.0,236.4649,236.661,236.2198,236.2296,37930.0
2024-01-23 11:20:00,240.95,241.04,240.51,240.53,18291.0,236.2786,236.3668,235.8471,235.8667,18291.0
2024-01-23 11:30:00,240.53,240.93,240.53,240.67,15989.0,235.8667,236.259,235.8667,236.004,15989.0
2024-01-23 11:40:00,240.66,240.97,240.55,240.72,28465.0,235.9942,236.2982,235.8863,236.053,28465.0
2024-01-23 11:50:00,240.81,241.3,240.75,241.3,15298.0,236.1413,236.6218,236.0825,236.6218,15298.0
2024-01-23 12:00:00,241.24,241.31,240.78,240.87,25555.0,236.563,236.6316,236.1119,236.2001,25555.0
2024-01-23 12:10:00,240.87,241.12,240.65,240.74,33112.0,236.2001,236.4453,235.9844,236.0727,33112.0
2024-01-23 12:20:00,240.71,241.12,240.65,240.78,25348.0,236.0432,236.4453,235.9844,236.1119,25348.0
2024-01-23 12:30:00,240.8,241.04,240.78,240.95,28388.0,236.1315,236.3668,236.1119,236.2786,28388.0
2024-01-23 12:40:00,240.99,241.22,240.94,241.07,20971.0,236.3178,236.5434,236.2688,236.3963,20971.0
2024-01-23 12:50:00,241.08,241.65,241.08,241.6,19820.0,236.4061,236.965,236.4061,236.916,19820.0
2024-01-23 13:00:00,241.6,241.76,241.52,241.62,18452.0,236.916,237.0729,236.8375,236.9356,18452.0
2024-01-23 13:10:00,241.67,241.77,241.6,241.74,14674.0,236.9846,237.0827,236.916,237.0533,14674.0
2024-01-23 13:20:00,241.7,241.74,241.44,241.44,9006.0,237.014,237.0533,236.7591,236.7591,9006.0
2024-01-23 13:30:00,241.47,241.67,241.27,241.55,52836.0,236.7885,236.9846,236.5924,236.867,52836.0
2024-01-23 13:40:00,241.61,241.84,241.6,241.77,21462.0,236.9258,237.1513,236.916,237.0827,21462.0
2024-01-23 13:50:00,241.81,242.02,241.77,241.86,13218.0,237.1219,237.3278,237.0827,237.1709,13218.0
2024-01-23 14:00:00,241.87,241.93,241.66,241.86,19357.0,237.1808,237.2396,236.9748,237.1709,19357.0
2024-01-23 14:10:00,241.83,242.06,241.82,241.98,20513.0,237.1415,237.3671,237.1317,237.2886,20513.0
2024-01-23 14:20:00,241.99,242.04,241.65,241.8,40199.0,237.2984,237.3475,236.965,237.1121,40199.0
2024-01-23 14:30:00,241.81,242.02,241.71,241.99,18311.0,237.1219,237.3278,237.0239,237.2984,18311.0
2024-01-23 14:40:00,242.0,242.5,241.97,242.48,23822.0,237.3082,237.7985,237.2788,237.7789,23822.0
2024-01-23 14:50:00,242.45,242.66,242.43,242.49,9543.0,237.7495,237.9554,237.7299,237.7887,9543.0
2024-01-23 15:00:00,242.51,242.7,242.41,242.67,16015.0,237.8083,237.9947,237.7103,237.9652,16015.0
2024-01-23 15:10:00,242.69,243.12,242.68,243.12,10855.0,237.9849,238.4065,237.975,238.4065,10855.0
2024-01-23 15:20:00,243.16,243.23,243.02,243.08,21958.0,238.4457,238.5144,238.3085,238.3673,21958.0
2024-01-23 15:30:00,243.05,243.07,242.71,242.79,26153.0,238.3379,238.3575,238.0045,238.0829,26153.0
2024-01-23 15:40:00,242.81,243.34,242.78,243.15,35238.0,238.1025,238.6223,238.0731,238.4359,35238.0
2024-01-23 15:50:00,243.06,243.34,243.02,243.17,116917.0,238.3477,238.6223,238.3085,238.4555,116917.0
2024-01-24 09:30:00,244.93,244.99,243.4,243.42,59418.0,240.1814,240.2403,238.6811,238.7007,59418.0
2024-01-24 09:40:00,243.62,243.63,242.54,242.71,21659.0,238.8968,238.9066,237.8378,238.0045,21659.0
2024-01-24 09:50:00,242.71,243.26,242.55,243.1,51682.0,238.0045,238.5438,237.8476,238.3869,51682.0
2024-01-24 10:00:00,243.11,243.25,242.13,243.15,9432.0,238.3967,238.534,237.4357,238.4359,9432.0
2024-01-24 10:10:00,243.26,243.95,243.25,243.78,17249.0,238.5438,239.2204,238.534,239.0537,17249.0
2024-01-24 10:20:00,243.81,243.81,243.09,243.25,16117.0,239.0831,239.0831,238.3771,238.534,16117.0
2024-01-24 10:30:00,243.06,243.24,242.76,243.1,18156.0,238.3477,238.5242,238.0535,238.3869,18156.0
2024-01-24 10:40:00,243.1,243.74,243.0,243.57,18854.0,238.3869,239.0145,238.2888,238.8478,18854.0
2024-01-24 10:50:00,243.52,243.52,243.08,243.23,12123.0,238.7988,238.7988,238.3673,238.5144,12123.0
2024-01-24 11:00:00,243.18,243.52,243.18,243.5,10566.0,238.4654,238.7988,238.4654,238.7792,10566.0
2024-01-24 11:10:00,243.5,243.65,243.32,243.62,6678.0,238.7792,238.9262,238.6026,238.8968,6678.0
2024-01-24 11:20:00,243.62,244.0,243.58,243.71,25181.0,238.8968,239.2695,238.8576,238.9851,25181.0
2024-01-24 11:30:00,243.66,243.88,243.4,243.42,7518.0,238.936,239.1518,238.6811,238.7007,7518.0
2024-01-24 11:40:00,243.46,243.61,243.38,243.56,8351.0,238.7399,238.887,238.6615,238.838,8351.0
2024-01-24 11:50:00,243.6,244.22,243.6,244.16,15046.0,238.8772,239.4852,238.8772,239.4264,15046.0
2024-01-24 12:00:00,244.22,244.29,243.85,243.98,7763.0,239.4852,239.5538,239.1224,239.2498,7763.0
2024-01-24 12:10:00,243.94,243.98,243.64,243.85,11352.0,239.2106,239.2498,238.9164,239.1224,11352.0
2024-01-24 12:20:00,243.86,244.3,243.86,244.17,15347.0,239.1322,239.5636,239.1322,239.4362,15347.0
2024-01-24 12:30:00,244.15,244.56,244.15,244.51,11902.0,239.4165,239.8186,239.4165,239.7696,11902.0
2024-01-24 12:40:00,244.51,244.8,244.34,244.75,14329.0,239.7696,240.0539,239.6029,240.0049,14329.0
2024-01-24 12:50:00,244.7,244.74,244.58,244.68,10946.0,239.9559,239.9951,239.8382,239.9363,10946.0
2024-01-24 13:00:00,244.62,244.62,244.14,244.19,10682.0,239.8774,239.8774,239.4067,239.4558,10682.0
2024-01-24 13:10:00,244.19,244.24,243.65,243.74,6853.0,239.4558,239.5048,238.9262,239.0145,6853.0
2024-01-24 13:20:00,243.68,243.77,243.59,243.69,5711.0,238.9557,239.0439,238.8674,238.9655,5711.0
2024-01-24 13:30:00,243.65,243.65,243.1,243.1,8508.0,238.9262,238.9262,238.3869,238.3869,8508.0
2024-01-24 13:40:00,243.0,243.14,242.82,242.86,5811.0,238.2888,238.4261,238.1123,238.1516,5811.0
2024-01-24 13:50:00,242.78,242.83,242.61,242.77,15941.0,238.0731,238.1221,237.9064,238.0633,15941.0
2024-01-24 14:00:00,242.73,242.73,242.37,242.38,14670.0,238.0241,238.0241,237.6711,237.6809,14670.0
2024-01-24 14:10:00,242.37,242.44,242.0,242.13,11273.0,237.6711,237.7397,237.3082,237.4357,11273.0
2024-01-24 14:20:00,242.14,242.14,241.69,241.83,9648.0,237.4455,237.4455,237.0042,237.1415,9648.0
2024-01-24 14:30:00,241.85,242.05,241.55,241.64,8415.0,237.1611,237.3573,236.867,236.9552,8415.0
2024-01-24 14:40:00,241.67,242.54,241.67,242.47,31129.0,236.9846,237.8378,236.9846,237.7691,31129.0
2024-01-24 14:50:00,242.41,242.69,242.08,242.13,15581.0,237.7103,237.9849,237.3867,237.4357,15581.0
2024-01-24 15:00:00,242.17,242.25,242.03,242.16,7887.0,237.4749,237.5534,237.3377,237.4651,7887.0
2024-01-24 15:10:00,242.11,242.15,241.45,241.51,17150.0,237.4161,237.4553,236.7689,236.8277,17150.0
2024-01-24 15:20:00,241.53,241.73,241.5,241.72,11228.0,236.8473,237.0435,236.8179,237.0337,11228.0
2024-01-24 15:30:00,241.7,242.38,241.7,242.22,13110.0,237.014,237.6809,237.014,237.524,13110.0
2024-01-24 15:40:00,242.22,242.39,241.65,241.65,27400.0,237.524,237.6907,236.965,236.965,27400.0
2024-01-24 15:50:00,241.7,241.97,241.46,241.57,98397.0,237.014,237.2788,236.7787,236.8866,98397.0
2024-01-25 09:30:00,243.73,244.24,241.96,242.55,26594.0,239.0047,239.5048,237.269,237.8476,26594.0
2024-01-25 09:40:00,242.56,243.08,241.87,242.19,13146.0,237.8574,238.3673,237.1808,237.4945,13146.0
2024-01-25 09:50:00,242.36,243.77,242.36,243.67,14448.0,237.6613,239.0439,237.6613,238.9459,14448.0
2024-01-25 10:00:00,243.79,244.18,243.49,244.18,15206.0,239.0635,239.446,238.7693,239.446,15206.0
2024-01-25 10:10:00,244.28,244.77,244.18,244.65,8606.0,239.544,240.0245,239.446,239.9069,8606.0
2024-01-25 10:20:00,244.65,245.66,244.65,245.37,25801.0,239.9069,240.8973,239.9069,240.6129,25801.0
2024-01-25 10:30:00,245.37,245.48,244.33,244.56,14913.0,240.6129,240.7208,239.5931,239.8186,14913.0
2024-01-25 10:40:00,244.54,244.73,244.3,244.45,13511.0,239.799,239.9853,239.5636,239.7107,13511.0
2024-01-25 10:50:00,244.26,244.6,244.0,244.22,17493.0,239.5244,239.8578,239.2695,239.4852,17493.0
2024-01-25 11:00:00,244.21,245.18,244.1,245.05,18792.0,239.4754,240.4266,239.3675,240.2991,18792.0
2024-01-25 11:10:00,245.02,245.43,245.02,245.08,10458.0,240.2697,240.6717,240.2697,240.3285,10458.0
2024-01-25 11:20:00,245.03,245.51,244.95,245.44,22107.0,240.2795,240.7502,240.201,240.6815,22107.0
2024-01-25 11:30:00,245.45,245.63,244.7,244.77,18345.0,240.6913,240.8679,239.9559,240.0245,18345.0
2024-01-25 11:40:00,244.7,244.95,244.53,244.91,11406.0,239.9559,240.201,239.7892,240.1618,11406.0
2024-01-25 11:50:00,244.83,245.16,244.83,244.98,21275.0,240.0834,240.407,240.0834,240.2305,21275.0
2024-01-25 12:00:00,244.96,245.1,244.78,245.07,24706.0,240.2108,240.3481,240.0343,240.3187,24706.0
2024-01-25 12:10:00,245.03,245.45,244.87,245.21,22461.0,240.2795,240.6913,240.1226,240.456,22461.0
2024-01-25 12:20:00,245.15,245.43,245.09,245.28,12753.0,240.3972,240.6717,240.3383,240.5246,12753.0
2024-01-25 12:30:00,245.28,245.44,245.15,245.44,17131.0,240.5246,240.6815,240.3972,240.6815,17131.0
2024-01-25 12:40:00,245.44,245.66,245.44,245.66,10677.0,240.6815,240.8973,240.6815,240.8973,10677.0
2024-01-25 12:50:00,245.66,245.85,245.51,245.85,12717.0,240.8973,241.0836,240.7502,241.0836,12717.0
2024-01-25 13:00:00,245.91,246.29,245.84,246.02,24638.0,241.1424,241.5151,241.0738,241.2503,24638.0
2024-01-25 13:10:00,246.01,246.14,245.54,245.59,11344.0,241.2405,241.368,240.7796,240.8286,11344.0
2024-01-25 13:20:00,245.63,245.66,245.34,245.38,21823.0,240.8679,240.8973,240.5835,240.6227,21823.0
2024-01-25 13:30:00,245.44,245.54,245.25,245.48,24167.0,240.6815,240.7796,240.4952,240.7208,24167.0
2024-01-25 13:40:00,245.48,245.52,245.29,245.42,10615.0,240.7208,240.76,240.5344,240.6619,10615.0
2024-01-25 13:50:00,245.47,245.54,245.06,245.21,16642.0,240.711,240.7796,240.3089,240.456,16642.0
2024-01-25 14:00:00,245.18,245.18,244.64,244.68,10537.0,240.4266,240.4266,239.897,239.9363,10537.0
2024-01-25 14:10:00,244.63,244.92,244.56,244.91,23696.0,239.8872,240.1716,239.8186,240.1618,23696.0
2024-01-25 14:20:00,244.93,245.31,244.89,245.28,15055.0,240.1814,240.5541,240.1422,240.5246,15055.0
2024-01-25 14:30:00,245.27,245.36,245.1,245.21,14414.0,240.5148,240.6031,240.3481,240.456,14414.0
2024-01-25 14:40:00,245.2,245.23,244.85,244.85,25529.0,240.4462,240.4756,240.103,240.103,25529.0
2024-01-25 14:50:00,244.82,245.18,244.75,245.14,14452.0,240.0736,240.4266,240.0049,240.3874,14452.0
2024-01-25 15:00:00,245.11,245.19,244.98,245.12,14181.0,240.3579,240.4364,240.2305,240.3677,14181.0
2024-01-25 15:10:00,245.08,245.15,244.69,245.07,34282.0,240.3285,240.3972,239.9461,240.3187,34282.0
2024-01-25 15:20:00,245.12,245.31,244.99,245.02,27705.0,240.3677,240.5541,240.2403,240.2697,27705.0
2024-01-25 15:30:00,245.04,245.66,245.04,245.34,31290.0,240.2893,240.8973,240.2893,240.5835,31290.0
2024-01-25 15:40:00,245.35,245.45,245.14,245.23,40816.0,240.5933,240.6913,240.3874,240.4756,40816.0
2024-01-25 15:50:00,245.24,245.93,245.02,245.87,168541.0,240.4854,241.162,240.2697,241.1032,168541.0
2024-01-26 09:30:00,246.0,246.99,245.57,246.56,38564.0,241.2307,242.2015,240.809,241.7798,38564.0
2024-01-26 09:40:00,246.56,246.81,245.42,245.67,22886.0,241.7798,242.025,240.6619,240.9071,22886.0
2024-01-26 09:50:00,245.71,246.09,245.0,245.91,12441.0,240.9463,241.3189,240.2501,241.1424,12441.0
2024-01-26 10:00:00,245.8,246.37,245.64,246.36,17816.0,241.0346,241.5935,240.8777,241.5837,17816.0
2024-01-26 10:10:00,246.36,246.49,245.63,246.05,15963.0,241.5837,241.7112,240.8679,241.2797,15963.0
2024-01-26 10:20:00,246.1,246.69,245.93,246.54,12432.0,241.3287,241.9073,241.162,241.7602,12432.0
2024-01-26 10:30:00,246.51,246.98,246.41,246.96,18472.0,241.7308,242.1917,241.6327,242.1721,18472.0
2024-01-26 10:40:00,247.06,247.5,246.97,247.41,17272.0,242.2701,242.7016,242.1819,242.6133,17272.0
2024-01-26 10:50:00,247.38,247.5,247.06,247.14,9091.0,242.5839,242.7016,242.2701,242.3486,9091.0
2024-01-26 11:00:00,247.17,247.3,246.99,247.07,13464.0,242.378,242.5055,242.2015,242.2799,13464.0
2024-01-26 11:10:00,247.15,247.27,246.97,246.97,8230.0,242.3584,242.4761,242.1819,242.1819,8230.0
2024-01-26 11:20:00,246.96,247.55,246.93,247.47,14667.0,242.1721,242.7506,242.1427,242.6722,14667.0
2024-01-26 11:30:00,247.5,247.52,246.62,246.62,13479.0,242.7016,242.7212,241.8387,241.8387,13479.0
2024-01-26 11:40:00,246.64,246.87,246.25,246.39,15356.0,241.8583,242.0838,241.4758,241.6131,15356.0
2024-01-26 11:50:00,246.43,246.94,246.43,246.84,9057.0,241.6523,242.1525,241.6523,242.0544,9057.0
2024-01-26 12:00:00,246.9,246.94,246.66,246.86,13100.0,242.1132,242.1525,241.8779,242.074,13100.0
2024-01-26 12:10:00,246.77,246.91,246.74,246.83,6532.0,241.9858,242.123,241.9563,242.0446,6532.0
2024-01-26 12:20:00,246.78,246.88,246.48,246.53,11860.0,241.9956,242.0936,241.7014,241.7504,11860.0
2024-01-26 12:30:00,246.55,246.64,246.26,246.36,19600.0,241.77,241.8583,241.4856,241.5837,19600.0
2024-01-26 12:40:00,246.56,246.56,245.67,245.71,10600.0,241.7798,241.7798,240.9071,240.9463,10600.0
2024-01-26 12:50:00,245.8,245.8,245.42,245.54,9943.0,241.0346,241.0346,240.6619,240.7796,9943.0
2024-01-26 13:00:00,245.42,245.52,245.28,245.47,5726.0,240.6619,240.76,240.5246,240.711,5726.0
2024-01-26 13:10:00,245.33,245.5,245.33,245.4,4896.0,240.5737,240.7404,240.5737,240.6423,4896.0
2024-01-26 13:20:00,245.48,245.81,245.47,245.63,8559.0,240.7208,241.0444,240.711,240.8679,8559.0
2024-01-26 13:30:00,245.78,245.87,245.35,245.35,8019.0,241.0149,241.1032,240.5933,240.5933,8019.0
2024-01-26 13:40:00,245.19,245.3,245.06,245.3,9511.0,240.4364,240.5443,240.3089,240.5443,9511.0
2024-01-26 13:50:00,245.31,245.57,245.08,245.57,8025.0,240.5541,240.809,240.3285,240.809,8025.0
2024-01-26 14:00:00,245.48,245.75,245.44,245.53,8035.0,240.7208,240.9855,240.6815,240.7698,8035.0
2024-01-26 14:10:00,245.56,245.66,245.45,245.57,6655.0,240.7992,240.8973,240.6913,240.809,6655.0
2024-01-26 14:20:00,245.6,245.81,245.49,245.73,10056.0,240.8384,241.0444,240.7306,240.9659,10056.0
2024-01-26 14:30:00,245.85,245.85,245.61,245.82,5644.0,241.0836,241.0836,240.8482,241.0542,5644.0
2024-01-26 14:40:00,245.81,246.12,245.81,246.03,10044.0,241.0444,241.3484,241.0444,241.2601,10044.0
2024-01-26 14:50:00,246.07,246.24,245.92,246.24,9496.0,241.2993,241.466,241.1522,241.466,9496.0
2024-01-26 15:00:00,246.21,246.23,245.92,245.96,11428.0,241.4366,241.4562,241.1522,241.1915,11428.0
2024-01-26 15:10:00,245.91,246.08,245.8,246.01,10130.0,241.1424,241.3091,241.0346,241.2405,10130.0
2024-01-26 15:20:00,246.02,246.17,245.96,246.09,14670.0,241.2503,241.3974,241.1915,241.3189,14670.0
2024-01-26 15:30:00,246.16,246.2,245.84,245.87,15821.0,241.3876,241.4268,241.0738,241.1032,15821.0
2024-01-26 15:40:00,245.9,246.1,245.76,246.03,29646.0,241.1326,241.3287,240.9953,241.2601,29646.0
2024-01-26 15:50:00,246.06,246.16,245.81,245.84,102589.0,241.2895,241.3876,241.0444,241.0738,102589.0
2024-01-29 09:30:00,244.41,246.18,244.35,245.39,26547.0,239.6715,241.4072,239.6127,240.6325,26547.0
2024-01-29 09:40:00,245.36,245.93,244.98,245.74,5264.0,240.6031,241.162,240.2305,240.9757,5264.0
2024-01-29 09:50:00,245.85,246.38,245.5,246.16,10505.0,241.0836,241.6033,240.7404,241.3876,10505.0
2024-01-29 10:00:00,246.34,246.89,246.11,246.87,18199.0,241.5641,242.1034,241.3385,242.0838,18199.0
2024-01-29 10:10:00,246.87,246.93,246.35,246.66,18518.0,242.0838,242.1427,241.5739,241.8779,18518.0
2024-01-29 10:20:00,246.67,246.67,245.51,245.57,25682.0,241.8877,241.8877,240.7502,240.809,25682.0
2024-01-29 10:30:00,245.58,246.1,245.58,246.02,10326.0,240.8188,241.3287,240.8188,241.2503,10326.0
2024-01-29 10:40:00,246.06,246.11,245.7,245.86,15464.0,241.2895,241.3385,240.9365,241.0934,15464.0
2024-01-29 10:50:00,245.78,245.85,245.27,245.61,10080.0,241.0149,241.0836,240.5148,240.8482,10080.0
2024-01-29 11:00:00,245.59,245.77,245.45,245.73,17086.0,240.8286,241.0051,240.6913,240.9659,17086.0
2024-01-29 11:10:00,245.73,246.3,245.73,246.25,10298.0,240.9659,241.5249,240.9659,241.4758,10298.0
2024-01-29 11:20:00,246.23,246.27,246.02,246.09,12169.0,241.4562,241.4954,241.2503,241.3189,12169.0
2024-01-29 11:30:00,246.13,246.3,246.0,246.3,9846.0,241.3582,241.5249,241.2307,241.5249,9846.0
2024-01-29 11:40:00,246.33,246.33,245.93,246.03,15953.0,241.5543,241.5543,241.162,241.2601,15953.0
2024-01-29 11:50:00,246.02,246.02,245.65,245.92,12655.0,241.2503,241.2503,240.8875,241.1522,12655.0
2024-01-29 12:00:00,245.92,245.92,245.55,245.77,9482.0,241.1522,241.1522,240.7894,241.0051,9482.0
2024-01-29 12:10:00,245.79,245.8,245.66,245.69,7608.0,241.0248,241.0346,240.8973,240.9267,7608.0
2024-01-29 12:20:00,245.54,245.82,245.49,245.71,9943.0,240.7796,241.0542,240.7306,240.9463,9943.0
2024-01-29 12:30:00,245.76,245.87,245.63,245.66,11049.0,240.9953,241.1032,240.8679,240.8973,11049.0
2024-01-29 12:40:00,245.64,245.64,245.15,245.15,6769.0,240.8777,240.8777,240.3972,240.3972,6769.0
2024-01-29 12:50:00,245.15,245.34,245.04,245.32,10298.0,240.3972,240.5835,240.2893,240.5639,10298.0
2024-01-29 13:00:00,245.37,245.51,245.32,245.49,14163.0,240.6129,240.7502,240.5639,240.7306,14163.0
2024-01-29 13:10:00,245.5,245.55,245.35,245.42,3446.0,240.7404,240.7894,240.5933,240.6619,3446.0
2024-01-29 13:20:00,245.44,245.73,245.44,245.59,15819.0,240.6815,240.9659,240.6815,240.8286,15819.0
2024-01-29 13:30:00,245.57,245.64,245.3,245.45,17004.0,240.809,240.8777,240.5443,240.6913,17004.0
2024-01-29 13:40:00,245.43,245.54,245.38,245.46,9803.0,240.6717,240.7796,240.6227,240.7012,9803.0
2024-01-29 13:50:00,245.4,245.45,245.3,245.41,9610.0,240.6423,240.6913,240.5443,240.6521,9610.0
2024-01-29 14:00:00,245.37,245.61,245.36,245.61,11472.0,240.6129,240.8482,240.6031,240.8482,11472.0
2024-01-29 14:10:00,245.65,246.23,245.64,246.13,20405.0,240.8875,241.4562,240.8777,241.3582,20405.0
2024-01-29 14:20:00,246.13,246.33,246.11,246.2,10165.0,241.3582,241.5543,241.3385,241.4268,10165.0
2024-01-29 14:30:00,246.24,246.51,246.22,246.42,10863.0,241.466,241.7308,241.4464,241.6425,10863.0
2024-01-29 14:40:00,246.47,246.72,246.43,246.54,15810.0,241.6916,241.9367,241.6523,241.7602,15810.0
2024-01-29 14:50:00,246.56,246.6,246.44,246.56,15547.0,241.7798,241.819,241.6622,241.7798,15547.0
2024-01-29 15:00:00,246.65,247.5,246.65,247.37,19704.0,241.8681,242.7016,241.8681,242.5741,19704.0
2024-01-29 15:10:00,247.36,247.67,247.27,247.53,12842.0,242.5643,242.8683,242.4761,242.731,12842.0
2024-01-29 15:20:00,247.53,247.85,247.48,247.69,20952.0,242.731,243.0448,242.682,242.8879,20952.0
2024-01-29 15:30:00,247.63,247.68,247.34,247.42,15974.0,242.8291,242.8781,242.5447,242.6232,15974.0
2024-01-29 15:40:00,247.39,248.06,247.33,247.85,62162.0,242.5937,243.2507,242.5349,243.0448,62162.0
2024-01-29 15:50:00,247.84,248.81,247.79,248.73,169549.0,243.035,243.9862,242.986,243.9078,169549.0
2024-01-30 09:30:00,248.81,249.0,248.06,248.44,31841.0,243.9862,244.1725,243.2507,243.6234,31841.0
2024-01-30 09:40:00,248.33,250.33,248.33,250.03,27419.0,243.5155,245.4767,243.5155,245.1826,27419.0
2024-01-30 09:50:00,250.09,250.54,249.77,249.77,14173.0,245.2414,245.6827,244.9276,244.9276,14173.0
2024-01-30 10:00:00,250.25,250.71,249.9,250.35,23844.0,245.3983,245.8494,245.0551,245.4963,23844.0
2024-01-30 10:10:00,250.44,250.44,249.28,249.82,31342.0,245.5846,245.5846,244.4471,244.9766,31342.0
2024-01-30 10:20:00,249.83,249.85,249.14,249.29,27957.0,244.9864,245.006,244.3098,244.4569,27957.0
2024-01-30 10:30:00,249.31,249.67,249.26,249.32,9138.0,244.4765,244.8295,244.4275,244.4863,9138.0
2024-01-30 10:40:00,249.44,249.61,249.21,249.39,7865.0,244.604,244.7707,244.3784,244.555,7865.0
2024-01-30 10:50:00,249.51,249.67,249.11,249.63,12691.0,244.6726,244.8295,244.2804,244.7903,12691.0
2024-01-30 11:00:00,249.63,250.09,249.42,249.96,13330.0,244.7903,245.2414,244.5844,245.1139,13330.0
2024-01-30 11:10:00,250.0,250.13,249.74,250.07,12455.0,245.1531,245.2806,244.8982,245.2218,12455.0
2024-01-30 11:20:00,250.04,250.18,249.83,250.08,12364.0,245.1924,245.3296,244.9864,245.2316,12364.0
2024-01-30 11:30:00,250.05,250.28,250.05,250.24,19440.0,245.2022,245.4277,245.2022,245.3885,19440.0
2024-01-30 11:40:00,250.2,250.4,250.05,250.32,19482.0,245.3493,245.5454,245.2022,245.4669,19482.0
2024-01-30 11:50:00,250.3,250.51,250.14,250.4,20466.0,245.4473,245.6532,245.2904,245.5454,20466.0
2024-01-30 12:00:00,250.42,250.93,250.39,250.86,13977.0,245.565,246.0651,245.5356,245.9965,13977.0
2024-01-30 12:10:00,250.89,250.91,250.46,250.51,16407.0,246.0259,246.0455,245.6042,245.6532,16407.0
2024-01-30 12:20:00,250.51,250.65,250.24,250.31,21591.0,245.6532,245.7905,245.3885,245.4571,21591.0
2024-01-30 12:30:00,250.21,250.55,250.18,250.49,23527.0,245.3591,245.6925,245.3296,245.6336,23527.0
2024-01-30 12:40:00,250.43,250.81,250.39,250.66,11106.0,245.5748,245.9474,245.5356,245.8003,11106.0
2024-01-30 12:50:00,250.57,250.59,250.15,250.22,17385.0,245.7121,245.7317,245.3002,245.3689,17385.0
2024-01-30 13:00:00,250.12,250.17,249.66,249.67,21657.0,245.2708,245.3198,244.8197,244.8295,21657.0
2024-01-30 13:10:00,249.74,250.09,249.63,249.99,17759.0,244.8982,245.2414,244.7903,245.1433,17759.0
2024-01-30 13:20:00,249.91,250.43,249.91,250.3,20821.0,245.0649,245.5748,245.0649,245.4473,20821.0
2024-01-30 13:30:00,250.31,250.73,250.31,250.52,15418.0,245.4571,245.869,245.4571,245.6631,15418.0
2024-01-30 13:40:00,250.58,250.59,249.92,249.99,19859.0,245.7219,245.7317,245.0747,245.1433,19859.0
2024-01-30 13:50:00,249.87,250.56,249.74,250.29,51188.0,245.0257,245.7023,244.8982,245.4375,51188.0
2024-01-30 14:00:00,250.17,250.32,250.03,250.2,14848.0,245.3198,245.4669,245.1826,245.3493,14848.0
2024-01-30 14:10:00,250.26,250.38,250.15,250.28,28647.0,245.4081,245.5258,245.3002,245.4277,28647.0
2024-01-30 14:20:00,250.26,250.99,250.26,250.87,39305.0,245.4081,246.1239,245.4081,246.0063,39305.0
2024-01-30 14:30:00,250.92,251.04,250.48,250.82,34283.0,246.0553,246.173,245.6238,245.9572,34283.0
2024-01-30 14:40:00,250.86,251.06,250.7,250.86,23554.0,245.9965,246.1926,245.8396,245.9965,23554.0
2024-01-30 14:50:00,250.88,251.14,250.86,251.0,12872.0,246.0161,246.271,245.9965,246.1337,12872.0
2024-01-30 15:00:00,251.02,251.12,250.49,250.52,18158.0,246.1534,246.2514,245.6336,245.6631,18158.0
2024-01-30 15:10:00,250.54,250.78,250.54,250.78,13056.0,245.6827,245.918,245.6827,245.918,13056.0
2024-01-30 15:20:00,250.76,250.84,250.45,250.61,21232.0,245.8984,245.9768,245.5944,245.7513,21232.0
2024-01-30 15:30:00,250.75,250.97,250.73,250.77,23998.0,245.8886,246.1043,245.869,245.9082,23998.0
2024-01-30 15:40:00,250.77,250.83,250.61,250.72,43787.0,245.9082,245.967,245.7513,245.8592,43787.0
2024-01-30 15:50:00,250.66,250.9,250.27,250.27,172964.0,245.8003,246.0357,245.4179,245.4179,172964.0
2024-01-31 09:30:00,248.76,248.76,246.08,248.42,52707.0,243.9372,243.9372,241.3091,243.6038,52707.0
2024-01-31 09:40:00,248.42,249.68,248.4,249.58,34974.0,243.6038,244.8393,243.5842,244.7413,34974.0
2024-01-31 09:50:00,249.58,250.5,249.54,249.87,29193.0,244.7413,245.6434,244.7021,245.0257,29193.0
2024-01-31 10:00:00,249.68,250.64,249.68,250.24,16906.0,244.8393,245.7807,244.8393,245.3885,16906.0
2024-01-31 10:10:00,250.3,250.43,249.58,249.64,19016.0,245.4473,245.5748,244.7413,244.8001,19016.0
2024-01-31 10:20:00,249.65,249.83,249.1,249.1,15382.0,244.8099,244.9864,244.2706,244.2706,15382.0
2024-01-31 10:30:00,249.26,249.31,247.77,247.83,16203.0,244.4275,244.4765,242.9664,243.0252,16203.0
2024-01-31 10:40:00,247.86,248.24,247.34,247.47,20733.0,243.0546,243.4273,242.5447,242.6722,20733.0
2024-01-31 10:50:00,247.37,248.44,247.34,248.21,16983.0,242.5741,243.6234,242.5447,243.3978,16983.0
2024-01-31 11:00:00,248.0,248.39,247.99,248.32,12331.0,243.1919,243.5743,243.1821,243.5057,12331.0
2024-01-31 11:10:00,248.33,248.66,248.19,248.44,7932.0,243.5155,243.8391,243.3782,243.6234,7932.0
2024-01-31 11:20:00,248.39,248.48,247.98,248.14,9945.0,243.5743,243.6626,243.1723,243.3292,9945.0
2024-01-31 11:30:00,248.23,248.32,248.01,248.09,6997.0,243.4174,243.5057,243.2017,243.2802,6997.0
2024-01-31 11:40:00,247.95,247.95,247.53,247.84,5886.0,243.1429,243.1429,242.731,243.035,5886.0
2024-01-31 11:50:00,247.72,247.88,247.57,247.79,13051.0,242.9173,243.0742,242.7702,242.986,13051.0
2024-01-31 12:00:00,247.76,247.87,247.2,247.78,11601.0,242.9566,243.0644,242.4074,242.9762,11601.0
2024-01-31 12:10:00,247.86,248.27,247.55,247.8,36104.0,243.0546,243.4567,242.7506,242.9958,36104.0
2024-01-31 12:20:00,247.73,248.06,247.66,247.99,9788.0,242.9271,243.2507,242.8585,243.1821,9788.0
2024-01-31 12:30:00,247.81,247.97,247.1,247.27,7850.0,243.0056,243.1625,242.3094,242.4761,7850.0
2024-01-31 12:40:00,247.29,247.95,247.22,247.95,11535.0,242.4957,243.1429,242.427,243.1429,11535.0
2024-01-31 12:50:00,247.95,248.11,247.62,248.11,15324.0,243.1429,243.2998,242.8193,243.2998,15324.0
2024-01-31 13:00:00,248.04,248.18,247.76,247.94,8124.0,243.2311,243.3684,242.9566,243.1331,8124.0
2024-01-31 13:10:00,247.97,247.97,247.71,247.71,6080.0,243.1625,243.1625,242.9075,242.9075,6080.0
2024-01-31 13:20:00,247.77,248.09,247.52,248.09,12197.0,242.9664,243.2802,242.7212,243.2802,12197.0
2024-01-31 13:30:00,248.05,248.05,247.72,247.76,7337.0,243.2409,243.2409,242.9173,242.9566,7337.0
2024-01-31 13:40:00,247.69,248.22,247.69,248.06,19291.0,242.8879,243.4076,242.8879,243.2507,19291.0
2024-01-31 13:50:00,248.03,248.16,247.83,247.93,19872.0,243.2213,243.3488,243.0252,243.1233,19872.0
2024-01-31 14:00:00,248.0,248.44,246.64,247.14,17873.0,243.1919,243.6234,241.8583,242.3486,17873.0
2024-01-31 14:10:00,247.06,247.35,246.7,246.86,29336.0,242.2701,242.5545,241.9171,242.074,29336.0
2024-01-31 14:20:00,246.79,247.08,246.56,247.04,18187.0,242.0054,242.2897,241.7798,242.2505,18187.0
2024-01-31 14:30:00,247.03,248.2,246.42,248.15,34880.0,242.2407,243.388,241.6425,243.339,34880.0
2024-01-31 14:40:00,248.16,248.83,248.0,248.11,36945.0,243.3488,244.0058,243.1919,243.2998,36945.0
2024-01-31 14:50:00,247.77,247.87,246.96,247.2,21701.0,242.9664,243.0644,242.1721,242.4074,21701.0
2024-01-31 15:00:00,247.12,247.21,245.65,246.42,48107.0,242.329,242.4172,240.8875,241.6425,48107.0
2024-01-31 15:10:00,246.53,246.94,246.41,246.59,27243.0,241.7504,242.1525,241.6327,241.8092,27243.0
2024-01-31 15:20:00,246.65,247.18,246.41,246.92,19162.0,241.8681,242.3878,241.6327,242.1328,19162.0
2024-01-31 15:30:00,246.83,246.89,246.16,246.39,29519.0,242.0446,242.1034,241.3876,241.6131,29519.0
2024-01-31 15:40:00,246.4,246.59,246.12,246.4,41643.0,241.6229,241.8092,241.3484,241.6229,41643.0
2024-01-31 15:50:00,246.45,246.66,245.8,246.13,168844.0,241.672,241.8779,241.0346,241.3582,168844.0
2024-02-01 09:30:00,255.63,261.68,255.46,260.79,151293.0,250.674,256.6067,250.5073,255.7339,151293.0
2024-02-01 09:40:00,261.12,261.12,258.61,258.82,81203.0,256.0575,256.0575,253.5962,253.8021,81203.0
2024-02-01 09:50:00,258.98,260.22,258.56,258.92,65605.0,253.959,255.175,253.5472,253.9002,65605.0
2024-02-01 10:00:00,258.72,259.94,257.3,259.83,46692.0,253.7041,254.9004,252.3116,254.7926,46692.0
2024-02-01 10:10:00,259.75,260.52,259.42,259.85,79675.0,254.7141,255.4692,254.3905,254.8122,79675.0
2024-02-01 10:20:00,259.82,262.0,259.38,261.86,55463.0,254.7827,256.9205,254.3513,256.7832,55463.0
2024-02-01 10:30:00,261.86,261.94,260.85,261.4,67063.0,256.7832,256.8616,255.7928,256.3321,67063.0
2024-02-01 10:40:00,261.39,261.75,259.35,259.44,25462.0,256.3223,256.6753,254.3219,254.4101,25462.0
2024-02-01 10:50:00,259.22,260.2,259.09,259.5,33021.0,254.1944,255.1554,254.0669,254.469,33021.0
2024-02-01 11:00:00,259.5,259.71,258.68,258.73,46324.0,254.469,254.6749,253.6648,253.7139,46324.0
2024-02-01 11:10:00,258.87,259.56,258.27,259.18,31431.0,253.8512,254.5278,253.2628,254.1552,31431.0
2024-02-01 11:20:00,259.14,259.89,258.27,259.66,49778.0,254.1159,254.8514,253.2628,254.6258,49778.0
2024-02-01 11:30:00,259.55,260.97,259.15,260.48,34333.0,254.518,255.9105,254.1257,255.43,34333.0
2024-02-01 11:40:00,260.38,260.66,260.13,260.26,11047.0,255.3319,255.6065,255.0867,255.2142,11047.0
2024-02-01 11:50:00,260.4,260.55,260.27,260.42,10745.0,255.3515,255.4986,255.224,255.3711,10745.0
2024-02-01 12:00:00,260.48,261.56,260.43,261.56,40280.0,255.43,256.489,255.3809,256.489,40280.0
2024-02-01 12:10:00,261.47,261.77,261.14,261.66,18581.0,256.4008,256.6949,256.0772,256.5871,18581.0
2024-02-01 12:20:00,261.67,262.01,261.62,261.69,22426.0,256.5969,256.9303,256.5478,256.6165,22426.0
2024-02-01 12:30:00,261.71,262.07,261.45,262.04,22458.0,256.6361,256.9891,256.3811,256.9597,22458.0
2024-02-01 12:40:00,261.97,263.0,261.8,263.0,43520.0,256.8911,257.9011,256.7244,257.9011,43520.0
2024-02-01 12:50:00,263.0,264.02,263.0,263.25,52429.0,257.9011,258.9013,257.9011,258.1462,52429.0
2024-02-01 13:00:00,263.26,263.34,261.82,261.82,27524.0,258.1561,258.2345,256.744,256.744,27524.0
2024-02-01 13:10:00,261.9,262.6,261.8,262.22,21878.0,256.8224,257.5089,256.7244,257.1362,21878.0
2024-02-01 13:20:00,262.2,262.25,261.73,261.96,15438.0,257.1166,257.1656,256.6557,256.8813,15438.0
2024-02-01 13:30:00,262.0,262.03,260.84,260.97,19106.0,256.9205,256.9499,255.783,255.9105,19106.0
2024-02-01 13:40:00,261.01,261.62,260.84,261.47,17107.0,255.9497,256.5478,255.783,256.4008,17107.0
2024-02-01 13:50:00,261.48,261.54,261.08,261.34,22632.0,256.4106,256.4694,256.0183,256.2733,22632.0
2024-02-01 14:00:00,261.34,261.44,260.59,261.39,32474.0,256.2733,256.3713,255.5378,256.3223,32474.0
2024-02-01 14:10:00,261.43,261.49,261.04,261.34,27951.0,256.3615,256.4204,255.9791,256.2733,27951.0
2024-02-01 14:20:00,261.43,262.06,261.43,261.87,19935.0,256.3615,256.9793,256.3615,256.793,19935.0
2024-02-01 14:30:00,261.92,262.41,261.17,262.37,17788.0,256.842,257.3225,256.1066,257.2833,17788.0
2024-02-01 14:40:00,262.38,262.64,261.99,262.57,30862.0,257.2931,257.5481,256.9107,257.4794,30862.0
2024-02-01 14:50:00,262.62,263.3,262.58,263.3,17783.0,257.5285,258.1953,257.4892,258.1953,17783.0
2024-02-01 15:00:00,263.25,263.48,263.02,263.22,24637.0,258.1462,258.3718,257.9207,258.1168,24637.0
2024-02-01 15:10:00,263.19,263.26,262.57,262.76,34001.0,258.0874,258.1561,257.4794,257.6657,34001.0
2024-02-01 15:20:00,262.76,262.76,262.14,262.24,19042.0,257.6657,257.6657,257.0578,257.1558,19042.0
2024-02-01 15:30:00,262.24,262.97,262.18,262.97,31815.0,257.1558,257.8717,257.097,257.8717,31815.0
2024-02-01 15:40:00,263.01,264.33,263.01,264.16,122166.0,257.9109,259.2053,257.9109,259.0386,122166.0
2024-02-01 15:50:00,264.12,264.75,263.71,264.57,277433.0,258.9994,259.6172,258.5973,259.4407,277433.0
2024-02-02 09:30:00,266.13,268.51,265.26,267.43,99214.0,260.9704,263.3043,260.1173,262.2452,99214.0
2024-02-02 09:40:00,267.4,268.86,266.52,268.61,77970.0,262.2158,263.6475,261.3529,263.4023,77970.0
2024-02-02 09:50:00,268.62,268.87,267.69,268.49,61858.0,263.4121,263.6573,262.5002,263.2847,61858.0
2024-02-02 10:00:00,268.49,269.34,268.02,268.19,49257.0,263.2847,264.1182,262.8238,262.9905,49257.0
2024-02-02 10:10:00,268.16,268.48,267.68,268.37,55156.0,262.9611,263.2749,262.4904,263.167,55156.0
2024-02-02 10:20:00,268.31,269.14,267.68,269.0,84213.0,263.1081,263.9221,262.4904,263.7848,84213.0
2024-02-02 10:30:00,268.97,269.12,267.66,267.94,74515.0,263.7554,263.9024,262.4707,262.7453,74515.0
2024-02-02 10:40:00,268.0,269.08,267.63,268.02,47334.0,262.8042,263.8632,262.4413,262.8238,47334.0
2024-02-02 10:50:00,268.09,268.73,267.63,268.72,25951.0,262.8924,263.52,262.4413,263.5102,25951.0
2024-02-02 11:00:00,268.77,268.92,268.04,268.15,18936.0,263.5592,263.7063,262.8434,262.9512,18936.0
2024-02-02 11:10:00,268.05,268.75,267.9,268.75,23155.0,262.8532,263.5396,262.7061,263.5396,23155.0
2024-02-02 11:20:00,268.68,269.54,268.51,269.44,44235.0,263.471,264.3143,263.3043,264.2162,44235.0
2024-02-02 11:30:00,269.57,270.15,269.43,270.15,43021.0,264.3437,264.9125,264.2064,264.9125,43021.0
2024-02-02 11:40:00,270.23,270.82,270.01,270.73,48481.0,264.9909,265.5695,264.7752,265.4812,48481.0
2024-02-02 11:50:00,270.77,271.09,269.69,269.97,56380.0,265.5205,265.8343,264.4614,264.736,56380.0
2024-02-02 12:00:00,270.07,270.35,269.79,269.8,23943.0,264.834,265.1086,264.5595,264.5693,23943.0
2024-02-02 12:10:00,269.81,269.94,269.37,269.94,32275.0,264.5791,264.7065,264.1476,264.7065,32275.0
2024-02-02 12:20:00,269.95,270.26,269.46,270.23,19368.0,264.7164,265.0203,264.2359,264.9909,19368.0
2024-02-02 12:30:00,270.27,271.07,270.19,270.74,30531.0,265.0301,265.8146,264.9517,265.491,30531.0
2024-02-02 12:40:00,270.73,270.73,268.69,269.15,31021.0,265.4812,265.4812,263.4808,263.9319,31021.0
2024-02-02 12:50:00,269.05,269.99,268.73,269.99,16690.0,263.8338,264.7556,263.52,264.7556,16690.0
2024-02-02 13:00:00,270.03,270.76,269.89,269.96,23910.0,264.7948,265.5106,264.6575,264.7262,23910.0
2024-02-02 13:10:00,269.96,270.25,269.77,270.0,16400.0,264.7262,265.0105,264.5398,264.7654,16400.0
2024-02-02 13:20:00,269.98,269.98,269.31,269.6,23604.0,264.7458,264.7458,264.0888,264.3731,23604.0
2024-02-02 13:30:00,269.61,269.97,268.93,269.36,14881.0,264.3829,264.736,263.7161,264.1378,14881.0
2024-02-02 13:40:00,269.49,270.01,269.37,269.8,13098.0,264.2653,264.7752,264.1476,264.5693,13098.0
2024-02-02 13:50:00,269.85,270.25,269.61,269.94,33576.0,264.6183,265.0105,264.3829,264.7065,33576.0
2024-02-02 14:00:00,269.96,270.53,269.87,270.45,33824.0,264.7262,265.2851,264.6379,265.2067,33824.0
2024-02-02 14:10:00,270.37,271.0,270.32,270.57,17182.0,265.1282,265.746,265.0792,265.3243,17182.0
2024-02-02 14:20:00,270.64,270.94,270.42,270.51,22502.0,265.393,265.6872,265.1772,265.2655,22502.0
2024-02-02 14:30:00,270.51,270.84,270.13,270.77,23511.0,265.2655,265.5891,264.8929,265.5205,23511.0
2024-02-02 14:40:00,270.8,271.2,270.68,271.16,24985.0,265.5499,265.9421,265.4322,265.9029,24985.0
2024-02-02 14:50:00,271.09,271.43,270.47,271.32,39204.0,265.8343,266.1677,265.2263,266.0598,39204.0
2024-02-02 15:00:00,271.23,271.39,270.82,271.39,20948.0,265.9715,266.1284,265.5695,266.1284,20948.0
2024-02-02 15:10:00,271.32,271.55,270.95,271.06,28264.0,266.0598,266.2853,265.697,265.8048,28264.0
2024-02-02 15:20:00,271.08,271.75,270.9,271.61,33280.0,265.8244,266.4815,265.6479,266.3442,33280.0
2024-02-02 15:30:00,271.64,271.78,270.32,270.61,68877.0,266.3736,266.5109,265.0792,265.3636,68877.0
2024-02-02 15:40:00,270.56,270.78,270.02,270.53,55573.0,265.3145,265.5303,264.785,265.2851,55573.0
2024-02-02 15:50:00,270.51,270.85,269.97,270.04,199938.0,265.2655,265.5989,264.736,264.8046,199938.0
2024-02-05 09:30:00,269.36,270.7,267.73,269.75,112134.0,264.1378,265.4518,262.5394,264.5202,112134.0
2024-02-05 09:40:00,269.78,269.78,268.65,268.65,19033.0,264.5496,264.5496,263.4416,263.4416,19033.0
2024-02-05 09:50:00,268.75,268.99,268.3,268.74,14469.0,263.5396,263.775,263.0983,263.5298,14469.0
2024-02-05 10:00:00,268.62,268.67,267.82,267.82,24623.0,263.4121,263.4612,262.6276,262.6276,24623.0
2024-02-05 10:10:00,267.88,268.11,266.56,266.73,19916.0,262.6865,262.912,261.3921,261.5588,19916.0
2024-02-05 10:20:00,266.76,268.26,266.63,267.93,91217.0,261.5882,263.0591,261.4607,262.7355,91217.0
2024-02-05 10:30:00,267.91,268.0,267.54,267.81,17435.0,262.7159,262.8042,262.3531,262.6178,17435.0
2024-02-05 10:40:00,267.89,267.97,267.24,267.79,16594.0,262.6963,262.7747,262.0589,262.5982,16594.0
2024-02-05 10:50:00,267.8,267.97,267.42,267.68,12671.0,262.608,262.7747,262.2354,262.4904,12671.0
2024-02-05 11:00:00,267.68,267.77,267.28,267.54,60635.0,262.4904,262.5786,262.0981,262.3531,60635.0
2024-02-05 11:10:00,267.56,268.07,267.41,267.97,24704.0,262.3727,262.8728,262.2256,262.7747,24704.0
2024-02-05 11:20:00,267.94,267.95,267.33,267.69,20724.0,262.7453,262.7551,262.1471,262.5002,20724.0
2024-02-05 11:30:00,267.72,268.03,267.7,267.74,16932.0,262.5296,262.8336,262.51,262.5492,16932.0
2024-02-05 11:40:00,267.75,267.75,267.14,267.59,17801.0,262.559,262.559,261.9608,262.4021,17801.0
2024-02-05 11:50:00,267.59,267.82,267.31,267.78,19826.0,262.4021,262.6276,262.1275,262.5884,19826.0
2024-02-05 12:00:00,267.74,267.79,267.5,267.78,15381.0,262.5492,262.5982,262.3139,262.5884,15381.0
2024-02-05 12:10:00,267.79,267.93,267.67,267.9,15587.0,262.5982,262.7355,262.4806,262.7061,15587.0
2024-02-05 12:20:00,267.93,268.72,267.84,268.72,22419.0,262.7355,263.5102,262.6473,263.5102,22419.0
2024-02-05 12:30:00,268.71,268.85,268.4,268.85,9626.0,263.5004,263.6377,263.1964,263.6377,9626.0
2024-02-05 12:40:00,268.75,268.87,268.35,268.38,9718.0,263.5396,263.6573,263.1474,263.1768,9718.0
2024-02-05 12:50:00,268.38,268.5,268.15,268.47,8004.0,263.1768,263.2945,262.9512,263.265,8004.0
2024-02-05 13:00:00,268.43,268.43,268.06,268.33,8539.0,263.2258,263.2258,262.863,263.1278,8539.0
2024-02-05 13:10:00,268.36,268.58,268.31,268.46,12502.0,263.1572,263.3729,263.1081,263.2552,12502.0
2024-02-05 13:20:00,268.48,268.53,268.14,268.29,6941.0,263.2749,263.3239,262.9414,263.0885,6941.0
2024-02-05 13:30:00,268.25,268.96,268.25,268.79,35922.0,263.0493,263.7455,263.0493,263.5788,35922.0
2024-02-05 13:40:00,268.85,269.11,268.74,268.8,8422.0,263.6377,263.8926,263.5298,263.5886,8422.0
2024-02-05 13:50:00,268.83,268.83,268.21,268.47,5649.0,263.6181,263.6181,263.0101,263.265,5649.0
2024-02-05 14:00:00,268.42,268.8,268.31,268.79,6853.0,263.216,263.5886,263.1081,263.5788,6853.0
2024-02-05 14:10:00,268.77,268.92,268.6,268.84,8974.0,263.5592,263.7063,263.3925,263.6279,8974.0
2024-02-05 14:20:00,268.86,269.11,268.86,269.06,6242.0,263.6475,263.8926,263.6475,263.8436,6242.0
2024-02-05 14:30:00,269.13,269.57,269.08,269.44,6319.0,263.9122,264.3437,263.8632,264.2162,6319.0
2024-02-05 14:40:00,269.45,269.74,269.38,269.72,8726.0,264.226,264.5104,264.1574,264.4908,8726.0
2024-02-05 14:50:00,269.68,269.91,269.56,269.81,7870.0,264.4516,264.6771,264.3339,264.5791,7870.0
2024-02-05 15:00:00,269.8,269.86,269.3,269.41,10904.0,264.5693,264.6281,264.079,264.1868,10904.0
2024-02-05 15:10:00,269.35,269.45,268.98,269.21,10229.0,264.128,264.226,263.7652,263.9907,10229.0
2024-02-05 15:20:00,269.23,269.72,269.16,269.51,26313.0,264.0103,264.4908,263.9417,264.2849,26313.0
2024-02-05 15:30:00,269.6,269.65,269.29,269.29,12909.0,264.3731,264.4222,264.0691,264.0691,12909.0
2024-02-05 15:40:00,269.35,269.42,268.9,268.91,34736.0,264.128,264.1966,263.6867,263.6965,34736.0
2024-02-05 15:50:00,268.94,269.65,268.94,269.48,116549.0,263.7259,264.4222,263.7259,264.2555,116549.0
2024-02-06 09:30:00,270.3,270.65,267.96,269.3,39355.0,265.0596,265.4028,262.7649,264.079,39355.0
2024-02-06 09:40:00,269.3,270.51,269.29,270.29,19104.0,264.079,265.2655,264.0691,265.0498,19104.0
2024-02-06 09:50:00,270.15,270.7,269.45,269.85,37325.0,264.9125,265.4518,264.226,264.6183,37325.0
2024-02-06 10:00:00,269.77,270.47,269.33,269.64,69203.0,264.5398,265.2263,264.1084,264.4124,69203.0
2024-02-06 10:10:00,269.66,270.22,269.35,270.03,17848.0,264.432,264.9811,264.128,264.7948,17848.0
2024-02-06 10:20:00,270.03,270.03,269.0,269.48,26903.0,264.7948,264.7948,263.7848,264.2555,26903.0
2024-02-06 10:30:00,269.55,270.41,269.53,270.04,64121.0,264.3241,265.1674,264.3045,264.8046,64121.0
2024-02-06 10:40:00,270.1,270.58,269.87,270.41,32214.0,264.8634,265.3341,264.6379,265.1674,32214.0
2024-02-06 10:50:00,270.47,272.15,270.47,272.11,38282.0,265.2263,266.8737,265.2263,266.8345,38282.0
2024-02-06 11:00:00,272.08,272.32,271.7,271.71,39206.0,266.8051,267.0404,266.4324,266.4422,39206.0
2024-02-06 11:10:00,271.79,271.79,271.33,271.63,21215.0,266.5207,266.5207,266.0696,266.3638,21215.0
2024-02-06 11:20:00,271.53,271.57,270.71,271.18,34894.0,266.2657,266.3049,265.4616,265.9225,34894.0
2024-02-06 11:30:00,271.22,271.44,271.11,271.25,17089.0,265.9617,266.1775,265.8539,265.9911,17089.0
2024-02-06 11:40:00,271.23,271.43,271.0,271.13,24986.0,265.9715,266.1677,265.746,265.8735,24986.0
2024-02-06 11:50:00,271.0,271.19,270.72,270.95,37785.0,265.746,265.9323,265.4714,265.697,37785.0
2024-02-06 12:00:00,270.88,270.88,270.27,270.65,32450.0,265.6283,265.6283,265.0301,265.4028,32450.0
2024-02-06 12:10:00,270.59,270.59,270.08,270.37,29104.0,265.3439,265.3439,264.8438,265.1282,29104.0
2024-02-06 12:20:00,270.37,270.96,270.28,270.96,31250.0,265.1282,265.7068,265.04,265.7068,31250.0
2024-02-06 12:30:00,271.0,271.07,270.2,270.4,61001.0,265.746,265.8146,264.9615,265.1576,61001.0
2024-02-06 12:40:00,270.36,270.36,269.89,269.95,7341.0,265.1184,265.1184,264.6575,264.7164,7341.0
2024-02-06 12:50:00,269.99,270.24,269.83,269.83,7518.0,264.7556,265.0007,264.5987,264.5987,7518.0
2024-02-06 13:00:00,269.87,270.03,269.64,269.77,15649.0,264.6379,264.7948,264.4124,264.5398,15649.0
2024-02-06 13:10:00,269.82,269.82,269.08,269.37,14007.0,264.5889,264.5889,263.8632,264.1476,14007.0
2024-02-06 13:20:00,269.26,269.85,269.14,269.84,8727.0,264.0397,264.6183,263.9221,264.6085,8727.0
2024-02-06 13:30:00,269.75,269.98,269.61,269.97,12924.0,264.5202,264.7458,264.3829,264.736,12924.0
2024-02-06 13:40:00,270.03,270.19,269.72,269.73,6829.0,264.7948,264.9517,264.4908,264.5006,6829.0
2024-02-06 13:50:00,269.76,270.01,269.55,269.94,12118.0,264.53,264.7752,264.3241,264.7065,12118.0
2024-02-06 14:00:00,269.97,269.97,269.53,269.56,6358.0,264.736,264.736,264.3045,264.3339,6358.0
2024-02-06 14:10:00,269.54,269.72,269.39,269.53,35895.0,264.3143,264.4908,264.1672,264.3045,35895.0
2024-02-06 14:20:00,269.55,269.82,269.49,269.68,23147.0,264.3241,264.5889,264.2653,264.4516,23147.0
2024-02-06 14:30:00,269.75,269.88,269.51,269.52,6812.0,264.5202,264.6477,264.2849,264.2947,6812.0
2024-02-06 14:40:00,269.39,269.58,269.22,269.46,15921.0,264.1672,264.3535,264.0005,264.2359,15921.0
2024-02-06 14:50:00,269.47,269.72,269.44,269.58,10252.0,264.2457,264.4908,264.2162,264.3535,10252.0
2024-02-06 15:00:00,269.61,270.01,269.61,269.96,17086.0,264.3829,264.7752,264.3829,264.7262,17086.0
2024-02-06 15:10:00,270.03,270.46,269.95,270.15,13115.0,264.7948,265.2165,264.7164,264.9125,13115.0
2024-02-06 15:20:00,270.09,270.42,270.05,270.42,12250.0,264.8536,265.1772,264.8144,265.1772,12250.0
2024-02-06 15:30:00,270.46,270.46,270.0,270.05,12010.0,265.2165,265.2165,264.7654,264.8144,12010.0
2024-02-06 15:40:00,270.06,270.41,269.87,270.25,28170.0,264.8242,265.1674,264.6379,265.0105,28170.0
2024-02-06 15:50:00,270.22,271.27,270.21,271.1,119957.0,264.9811,266.0108,264.9713,265.8441,119957.0
2024-02-07 09:30:00,272.88,273.7,272.52,272.53,42268.0,267.5895,268.3936,267.2365,267.2463,42268.0
2024-02-07 09:40:00,272.48,272.65,271.14,271.46,13679.0,267.1973,267.364,265.8833,266.1971,13679.0
2024-02-07 09:50:00,271.48,273.33,271.47,273.23,29231.0,266.2167,268.0308,266.2069,267.9328,29231.0
2024-02-07 10:00:00,273.24,273.82,273.24,273.69,23982.0,267.9426,268.5113,267.9426,268.3838,23982.0
2024-02-07 10:10:00,273.62,273.87,272.98,273.81,17176.0,268.3152,268.5604,267.6876,268.5015,17176.0
2024-02-07 10:20:00,273.83,273.99,273.17,273.96,11583.0,268.5211,268.678,267.8739,268.6486,11583.0
2024-02-07 10:30:00,273.58,273.59,272.7,272.89,8654.0,268.276,268.2858,267.413,267.5994,8654.0
2024-02-07 10:40:00,272.92,272.97,272.35,272.68,13128.0,267.6288,267.6778,267.0698,267.3934,13128.0
2024-02-07 10:50:00,272.75,272.75,272.08,272.34,6238.0,267.4621,267.4621,266.8051,267.06,6238.0
2024-02-07 11:00:00,272.26,272.95,272.13,272.95,6793.0,266.9816,267.6582,266.8541,267.6582,6793.0
2024-02-07 11:10:00,272.93,273.04,272.66,272.88,12424.0,267.6386,267.7464,267.3738,267.5895,12424.0
2024-02-07 11:20:00,272.81,272.95,272.5,272.81,9120.0,267.5209,267.6582,267.2169,267.5209,9120.0
2024-02-07 11:30:00,272.95,273.01,272.75,272.95,3866.0,267.6582,267.717,267.4621,267.6582,3866.0
2024-02-07 11:40:00,272.94,273.25,272.89,273.03,7651.0,267.6484,267.9524,267.5994,267.7366,7651.0
2024-02-07 11:50:00,273.11,273.76,273.11,273.75,12847.0,267.8151,268.4525,267.8151,268.4427,12847.0
2024-02-07 12:00:00,273.75,273.84,273.58,273.79,8710.0,268.4427,268.5309,268.276,268.4819,8710.0
2024-02-07 12:10:00,273.79,273.9,273.39,273.59,26821.0,268.4819,268.5898,268.0897,268.2858,26821.0
2024-02-07 12:20:00,273.5,273.56,273.12,273.24,5648.0,268.1975,268.2564,267.8249,267.9426,5648.0
2024-02-07 12:30:00,273.26,273.26,272.95,273.0,5375.0,267.9622,267.9622,267.6582,267.7072,5375.0
2024-02-07 12:40:00,273.04,273.59,273.02,273.52,4498.0,267.7464,268.2858,267.7268,268.2171,4498.0
2024-02-07 12:50:00,273.52,273.66,273.33,273.59,6559.0,268.2171,268.3544,268.0308,268.2858,6559.0
2024-02-07 13:00:00,273.49,273.81,272.94,272.94,5521.0,268.1877,268.5015,267.6484,267.6484,5521.0
2024-02-07 13:10:00,272.98,273.37,272.95,273.05,9463.0,267.6876,268.07,267.6582,267.7563,9463.0
2024-02-07 13:20:00,273.06,273.23,273.04,273.19,3197.0,267.7661,267.9328,267.7464,267.8935,3197.0
2024-02-07 13:30:00,273.25,273.46,273.13,273.4,7723.0,267.9524,268.1583,267.8347,268.0995,7723.0
2024-02-07 13:40:00,273.49,273.49,273.07,273.3,5530.0,268.1877,268.1877,267.7759,268.0014,5530.0
2024-02-07 13:50:00,273.28,273.67,273.28,273.65,8805.0,267.9818,268.3642,267.9818,268.3446,8805.0
2024-02-07 14:00:00,273.65,273.99,273.64,273.82,14030.0,268.3446,268.678,268.3348,268.5113,14030.0
2024-02-07 14:10:00,273.88,273.89,273.63,273.79,12961.0,268.5702,268.58,268.325,268.4819,12961.0
2024-02-07 14:20:00,273.78,274.01,273.68,273.71,7449.0,268.4721,268.6976,268.374,268.4035,7449.0
2024-02-07 14:30:00,273.72,273.72,273.29,273.36,10500.0,268.4133,268.4133,267.9916,268.0602,10500.0
2024-02-07 14:40:00,273.28,273.62,273.23,273.58,7704.0,267.9818,268.3152,267.9328,268.276,7704.0
2024-02-07 14:50:00,273.56,273.72,273.52,273.6,14374.0,268.2564,268.4133,268.2171,268.2956,14374.0
2024-02-07 15:00:00,273.59,273.65,273.31,273.43,8293.0,268.2858,268.3446,268.0112,268.1289,8293.0
2024-02-07 15:10:00,273.46,273.46,272.97,273.19,12600.0,268.1583,268.1583,267.6778,267.8935,12600.0
2024-02-07 15:20:00,273.19,273.53,273.19,273.37,7534.0,267.8935,268.2269,267.8935,268.07,7534.0
2024-02-07 15:30:00,273.37,273.49,273.04,273.1,17952.0,268.07,268.1877,267.7464,267.8053,17952.0
2024-02-07 15:40:00,273.07,273.23,272.65,272.68,55369.0,267.7759,267.9328,267.364,267.3934,55369.0
2024-02-07 15:50:00,272.67,272.89,272.38,272.81,97001.0,267.3836,267.5994,267.0992,267.5209,97001.0
2024-02-08 09:30:00,273.0,273.22,272.7,272.98,24586.0,267.7072,267.923,267.413,267.6876,24586.0
2024-02-08 09:40:00,273.0,273.91,272.86,273.63,10275.0,267.7072,268.5996,267.5699,268.325,10275.0
2024-02-08 09:50:00,273.59,274.09,273.29,274.02,15406.0,268.2858,268.7761,267.9916,268.7074,15406.0
2024-02-08 10:00:00,274.02,274.09,273.72,274.05,8737.0,268.7074,268.7761,268.4133,268.7369,8737.0
2024-02-08 10:10:00,274.02,274.7,273.91,274.21,17397.0,268.7074,269.3743,268.5996,268.8938,17397.0
2024-02-08 10:20:00,274.25,274.62,274.1,274.56,8686.0,268.933,269.2958,268.7859,269.237,8686.0
2024-02-08 10:30:00,274.56,274.68,273.65,273.75,18690.0,269.237,269.3546,268.3446,268.4427,18690.0
2024-02-08 10:40:00,273.8,274.0,273.68,273.87,14619.0,268.4917,268.6878,268.374,268.5604,14619.0
2024-02-08 10:50:00,273.87,273.89,273.09,273.79,20899.0,268.5604,268.58,267.7955,268.4819,20899.0
2024-02-08 11:00:00,273.75,273.93,273.16,273.39,11653.0,268.4427,268.6192,267.8641,268.0897,11653.0
2024-02-08 11:10:00,273.45,273.56,273.33,273.33,8172.0,268.1485,268.2564,268.0308,268.0308,8172.0
2024-02-08 11:20:00,273.29,273.46,272.9,272.96,4358.0,267.9916,268.1583,267.6092,267.668,4358.0
2024-02-08 11:30:00,273.01,273.51,272.95,273.42,15438.0,267.717,268.2073,267.6582,268.1191,15438.0
2024-02-08 11:40:00,273.33,273.34,272.85,273.02,11486.0,268.0308,268.0406,267.5601,267.7268,11486.0
2024-02-08 11:50:00,272.94,273.49,272.94,273.16,51167.0,267.6484,268.1877,267.6484,267.8641,51167.0
2024-02-08 12:00:00,273.14,273.18,272.63,273.18,15986.0,267.8445,267.8837,267.3444,267.8837,15986.0
2024-02-08 12:10:00,273.19,273.45,273.08,273.37,9781.0,267.8935,268.1485,267.7857,268.07,9781.0
2024-02-08 12:20:00,273.42,273.77,273.31,273.76,32280.0,268.1191,268.4623,268.0112,268.4525,32280.0
2024-02-08 12:30:00,273.78,273.78,273.08,273.27,7505.0,268.4721,268.4721,267.7857,267.972,7505.0
2024-02-08 12:40:00,273.18,273.18,272.89,273.05,6135.0,267.8837,267.8837,267.5994,267.7563,6135.0
2024-02-08 12:50:00,273.1,273.12,272.65,272.78,36569.0,267.8053,267.8249,267.364,267.4915,36569.0
2024-02-08 13:00:00,272.78,273.34,272.7,272.83,16151.0,267.4915,268.0406,267.413,267.5405,16151.0
2024-02-08 13:10:00,272.85,273.15,272.81,272.98,7619.0,267.5601,267.8543,267.5209,267.6876,7619.0
2024-02-08 13:20:00,272.97,272.99,272.7,272.97,9698.0,267.6778,267.6974,267.413,267.6778,9698.0
2024-02-08 13:30:00,272.94,273.08,272.7,272.87,8140.0,267.6484,267.7857,267.413,267.5797,8140.0
2024-02-08 13:40:00,272.87,273.06,272.54,273.01,44636.0,267.5797,267.7661,267.2561,267.717,44636.0
2024-02-08 13:50:00,272.99,273.02,272.67,273.01,10883.0,267.6974,267.7268,267.3836,267.717,10883.0
2024-02-08 14:00:00,272.99,273.02,272.82,272.83,11621.0,267.6974,267.7268,267.5307,267.5405,11621.0
2024-02-08 14:10:00,272.82,273.03,272.79,272.94,17235.0,267.5307,267.7366,267.5013,267.6484,17235.0
2024-02-08 14:20:00,272.96,272.99,272.72,272.99,30829.0,267.668,267.6974,267.4326,267.6974,30829.0
2024-02-08 14:30:00,273.0,273.0,272.51,272.81,44353.0,267.7072,267.7072,267.2267,267.5209,44353.0
2024-02-08 14:40:00,272.8,272.85,272.39,272.44,11064.0,267.5111,267.5601,267.109,267.1581,11064.0
2024-02-08 14:50:00,272.49,272.75,272.46,272.75,13479.0,267.2071,267.4621,267.1777,267.4621,13479.0
2024-02-08 15:00:00,272.82,272.86,272.6,272.83,9457.0,267.5307,267.5699,267.315,267.5405,9457.0
2024-02-08 15:10:00,272.85,273.07,272.77,273.04,11799.0,267.5601,267.7759,267.4817,267.7464,11799.0
2024-02-08 15:20:00,273.0,273.13,272.89,272.92,21894.0,267.7072,267.8347,267.5994,267.6288,21894.0
2024-02-08 15:30:00,272.94,272.97,272.64,272.81,19106.0,267.6484,267.6778,267.3542,267.5209,19106.0
2024-02-08 15:40:00,272.77,272.83,272.52,272.59,17032.0,267.4817,267.5405,267.2365,267.3052,17032.0
2024-02-08 15:50:00,272.5,273.41,272.5,273.15,137578.0,267.2169,268.1093,267.2169,267.8543,137578.0
2024-02-09 09:30:00,273.54,274.51,273.0,273.64,28151.0,268.2368,269.1879,267.7072,268.3348,28151.0
2024-02-09 09:40:00,273.4,274.39,273.23,274.31,17166.0,268.0995,269.0703,267.9328,268.9918,17166.0
2024-02-09 09:50:00,274.35,275.33,274.16,275.33,16009.0,269.031,269.992,268.8447,269.992,16009.0
2024-02-09 10:00:00,275.27,275.62,275.15,275.57,28583.0,269.9332,270.2764,269.8155,270.2274,28583.0
2024-02-09 10:10:00,275.57,276.24,275.52,275.99,35087.0,270.2274,270.8844,270.1784,270.6393,35087.0
2024-02-09 10:20:00,275.88,276.38,275.6,276.24,28443.0,270.5314,271.0217,270.2568,270.8844,28443.0
2024-02-09 10:30:00,276.31,276.74,276.12,276.44,13740.0,270.953,271.3747,270.7667,271.0805,13740.0
2024-02-09 10:40:00,276.52,276.52,276.08,276.1,25533.0,271.159,271.159,270.7275,270.7471,25533.0
2024-02-09 10:50:00,276.11,276.26,275.7,275.99,19720.0,270.7569,270.904,270.3549,270.6393,19720.0
2024-02-09 11:00:00,275.99,276.66,275.96,276.54,22060.0,270.6393,271.2963,270.6098,271.1786,22060.0
2024-02-09 11:10:00,276.55,276.85,276.38,276.85,16980.0,271.1884,271.4826,271.0217,271.4826,16980.0
2024-02-09 11:20:00,276.85,276.85,276.17,276.39,17911.0,271.4826,271.4826,270.8158,271.0315,17911.0
2024-02-09 11:30:00,276.27,276.36,275.92,276.04,12981.0,270.9138,271.0021,270.5706,270.6883,12981.0
2024-02-09 11:40:00,276.04,276.68,275.98,276.43,10411.0,270.6883,271.3159,270.6294,271.0707,10411.0
2024-02-09 11:50:00,276.42,276.54,276.12,276.35,13766.0,271.0609,271.1786,270.7667,270.9923,13766.0
2024-02-09 12:00:00,276.34,276.99,276.16,276.65,24589.0,270.9825,271.6199,270.806,271.2865,24589.0
2024-02-09 12:10:00,276.62,277.04,276.31,276.72,45065.0,271.257,271.6689,270.953,271.3551,45065.0
2024-02-09 12:20:00,276.72,277.29,276.47,277.15,20725.0,271.3551,271.914,271.1099,271.7768,20725.0
2024-02-09 12:30:00,277.16,277.52,277.06,277.34,13565.0,271.7866,272.1396,271.6885,271.9631,13565.0
2024-02-09 12:40:00,277.44,277.76,277.41,277.47,13914.0,272.0611,272.3749,272.0317,272.0906,13914.0
2024-02-09 12:50:00,277.52,277.69,277.4,277.49,14137.0,272.1396,272.3063,272.0219,272.1102,14137.0
2024-02-09 13:00:00,277.45,277.82,277.36,277.82,11138.0,272.0709,272.4338,271.9827,272.4338,11138.0
2024-02-09 13:10:00,277.81,278.05,277.64,277.85,10232.0,272.424,272.6593,272.2573,272.4632,10232.0
2024-02-09 13:20:00,277.8,278.17,277.8,277.84,12339.0,272.4142,272.777,272.4142,272.4534,12339.0
2024-02-09 13:30:00,277.88,277.88,277.41,277.49,19150.0,272.4926,272.4926,272.0317,272.1102,19150.0
2024-02-09 13:40:00,277.54,277.61,277.44,277.59,13642.0,272.1592,272.2278,272.0611,272.2082,13642.0
2024-02-09 13:50:00,277.59,277.85,277.42,277.82,14972.0,272.2082,272.4632,272.0415,272.4338,14972.0
2024-02-09 14:00:00,277.82,278.03,277.81,277.98,7040.0,272.4338,272.6397,272.424,272.5907,7040.0
2024-02-09 14:10:00,277.88,278.05,277.8,277.93,8288.0,272.4926,272.6593,272.4142,272.5416,8288.0
2024-02-09 14:20:00,277.97,278.36,277.93,278.12,12467.0,272.5809,272.9633,272.5416,272.728,12467.0
2024-02-09 14:30:00,278.12,278.26,277.99,278.26,10103.0,272.728,272.8652,272.6005,272.8652,10103.0
2024-02-09 14:40:00,278.27,278.58,278.11,278.18,15790.0,272.875,273.179,272.7182,272.7868,15790.0
2024-02-09 14:50:00,278.17,278.37,278.17,278.21,15043.0,272.777,272.9731,272.777,272.8162,15043.0
2024-02-09 15:00:00,278.19,278.19,277.74,277.97,12863.0,272.7966,272.7966,272.3553,272.5809,12863.0
2024-02-09 15:10:00,277.98,278.13,277.91,278.02,12988.0,272.5907,272.7378,272.522,272.6299,12988.0
2024-02-09 15:20:00,278.0,278.13,277.87,277.91,12518.0,272.6103,272.7378,272.4828,272.522,12518.0
2024-02-09 15:30:00,277.94,277.99,277.73,277.73,18634.0,272.5514,272.6005,272.3455,272.3455,18634.0
2024-02-09 15:40:00,277.85,277.94,277.64,277.64,29331.0,272.4632,272.5514,272.2573,272.2573,29331.0
2024-02-09 15:50:00,277.59,278.31,277.57,277.89,99493.0,272.2082,272.9143,272.1886,272.5024,99493.0
2024-02-12 09:30:00,276.93,277.51,276.27,276.27,26017.0,271.561,272.1298,270.9138,270.9138,26017.0
2024-02-12 09:40:00,276.23,276.27,274.84,275.43,12415.0,270.8746,270.9138,269.5115,270.0901,12415.0
2024-02-12 09:50:00,275.6,275.62,273.99,274.84,15511.0,270.2568,270.2764,268.678,269.5115,15511.0
2024-02-12 10:00:00,274.91,275.59,274.87,275.11,14998.0,269.5802,270.247,269.541,269.7763,14998.0
2024-02-12 10:10:00,274.99,275.82,274.98,275.77,8049.0,269.6586,270.4725,269.6488,270.4235,8049.0
2024-02-12 10:20:00,275.85,276.08,275.75,275.92,6848.0,270.502,270.7275,270.4039,270.5706,6848.0
2024-02-12 10:30:00,275.8,276.25,275.8,275.99,12953.0,270.4529,270.8942,270.4529,270.6393,12953.0
2024-02-12 10:40:00,276.05,276.17,275.28,275.35,9970.0,270.6981,270.8158,269.943,270.0117,9970.0
2024-02-12 10:50:00,275.23,275.54,275.2,275.5,12937.0,269.894,270.198,269.8646,270.1588,12937.0
2024-02-12 11:00:00,275.59,275.8,275.26,275.55,12414.0,270.247,270.4529,269.9234,270.2078,12414.0
2024-02-12 11:10:00,275.5,275.6,275.11,275.17,20180.0,270.1588,270.2568,269.7763,269.8351,20180.0
2024-02-12 11:20:00,275.09,275.39,274.95,275.15,17155.0,269.7567,270.0509,269.6194,269.8155,17155.0
2024-02-12 11:30:00,275.17,275.67,274.93,275.09,27118.0,269.8351,270.3255,269.5998,269.7567,27118.0
2024-02-12 11:40:00,275.23,275.47,274.93,275.36,13932.0,269.894,270.1293,269.5998,270.0215,13932.0
2024-02-12 11:50:00,275.34,275.4,275.23,275.32,2150.0,270.0019,270.0607,269.894,269.9822,2150.0
2024-02-12 12:00:00,275.31,275.31,274.76,274.76,22966.0,269.9724,269.9724,269.4331,269.4331,22966.0
2024-02-12 12:10:00,274.83,274.9,274.45,274.55,8979.0,269.5017,269.5704,269.1291,269.2272,8979.0
2024-02-12 12:20:00,274.5,274.67,274.41,274.55,9010.0,269.1781,269.3448,269.0899,269.2272,9010.0
2024-02-12 12:30:00,274.44,274.63,274.18,274.34,12021.0,269.1193,269.3056,268.8643,269.0212,12021.0
2024-02-12 12:40:00,274.36,274.9,274.27,274.59,13501.0,269.0409,269.5704,268.9526,269.2664,13501.0
2024-02-12 12:50:00,274.61,275.05,274.55,275.05,6799.0,269.286,269.7175,269.2272,269.7175,6799.0
2024-02-12 13:00:00,274.98,275.04,274.83,274.96,6380.0,269.6488,269.7077,269.5017,269.6292,6380.0
2024-02-12 13:10:00,274.92,275.36,274.91,275.19,12625.0,269.59,270.0215,269.5802,269.8548,12625.0
2024-02-12 13:20:00,275.25,275.27,274.41,274.41,6951.0,269.9136,269.9332,269.0899,269.0899,6951.0
2024-02-12 13:30:00,274.44,274.54,274.07,274.24,9376.0,269.1193,269.2174,268.7565,268.9232,9376.0
2024-02-12 13:40:00,274.3,274.3,273.79,273.91,11835.0,268.982,268.982,268.4819,268.5996,11835.0
2024-02-12 13:50:00,273.92,273.93,273.13,273.43,28612.0,268.6094,268.6192,267.8347,268.1289,28612.0
2024-02-12 14:00:00,273.4,273.72,273.34,273.54,12882.0,268.0995,268.4133,268.0406,268.2368,12882.0
2024-02-12 14:10:00,273.53,273.68,272.73,272.73,13173.0,268.2269,268.374,267.4425,267.4425,13173.0
2024-02-12 14:20:00,272.63,273.14,272.51,272.94,15094.0,267.3444,267.8445,267.2267,267.6484,15094.0
2024-02-12 14:30:00,272.92,273.18,272.83,273.05,8830.0,267.6288,267.8837,267.5405,267.7563,8830.0
2024-02-12 14:40:00,273.06,273.34,272.51,272.71,19164.0,267.7661,268.0406,267.2267,267.4228,19164.0
2024-02-12 14:50:00,272.62,272.82,272.51,272.65,14716.0,267.3346,267.5307,267.2267,267.364,14716.0
2024-02-12 15:00:00,272.73,272.87,272.55,272.84,12926.0,267.4425,267.5797,267.2659,267.5503,12926.0
2024-02-12 15:10:00,272.83,273.4,272.79,273.27,26320.0,267.5405,268.0995,267.5013,267.972,26320.0
2024-02-12 15:20:00,273.31,273.41,272.91,273.26,11849.0,268.0112,268.1093,267.619,267.9622,11849.0
2024-02-12 15:30:00,273.31,273.32,273.08,273.25,33667.0,268.0112,268.021,267.7857,267.9524,33667.0
2024-02-12 15:40:00,273.19,273.65,273.15,273.51,34312.0,267.8935,268.3446,267.8543,268.2073,34312.0
2024-02-12 15:50:00,273.62,274.07,273.37,274.06,113832.0,268.3152,268.7565,268.07,268.7467,113832.0
2024-02-13 09:30:00,268.41,270.01,266.0,269.56,108590.0,263.2062,264.7752,260.8429,264.3339,108590.0
2024-02-13 09:40:00,269.61,269.79,268.69,268.71,36204.0,264.3829,264.5595,263.4808,263.5004,36204.0
2024-02-13 09:50:00,268.75,268.94,267.78,267.88,38153.0,263.5396,263.7259,262.5884,262.6865,38153.0
2024-02-13 10:00:00,267.86,267.97,267.32,267.45,41071.0,262.6669,262.7747,262.1373,262.2648,41071.0
2024-02-13 10:10:00,267.53,267.79,266.59,267.35,33752.0,262.3433,262.5982,261.4215,262.1668,33752.0
2024-02-13 10:20:00,267.37,268.72,267.09,268.55,65305.0,262.1864,263.5102,261.9118,263.3435,65305.0
2024-02-13 10:30:00,268.89,269.61,268.78,269.61,39989.0,263.6769,264.3829,263.569,264.3829,39989.0
2024-02-13 10:40:00,269.54,270.59,269.46,270.4,52655.0,264.3143,265.3439,264.2359,265.1576,52655.0
2024-02-13 10:50:00,270.5,270.58,269.61,269.85,28465.0,265.2557,265.3341,264.3829,264.6183,28465.0
2024-02-13 11:00:00,269.99,270.5,269.86,270.5,17506.0,264.7556,265.2557,264.6281,265.2557,17506.0
2024-02-13 11:10:00,270.43,270.94,270.39,270.87,9831.0,265.187,265.6872,265.1478,265.6185,9831.0
2024-02-13 11:20:00,270.91,271.12,270.61,270.97,24022.0,265.6577,265.8637,265.3636,265.7166,24022.0
2024-02-13 11:30:00,271.06,271.69,270.98,271.64,12135.0,265.8048,266.4226,265.7264,266.3736,12135.0
2024-02-13 11:40:00,271.62,271.71,270.9,270.91,17102.0,266.354,266.4422,265.6479,265.6577,17102.0
2024-02-13 11:50:00,270.91,270.95,270.35,270.49,17652.0,265.6577,265.697,265.1086,265.2459,17652.0
2024-02-13 12:00:00,270.43,270.52,269.97,269.97,13843.0,265.187,265.2753,264.736,264.736,13843.0
2024-02-13 12:10:00,269.83,270.93,269.69,270.75,9385.0,264.5987,265.6774,264.4614,265.5008,9385.0
2024-02-13 12:20:00,270.85,271.15,270.12,270.43,13994.0,265.5989,265.8931,264.8831,265.187,13994.0
2024-02-13 12:30:00,270.35,270.96,270.29,270.91,5955.0,265.1086,265.7068,265.0498,265.6577,5955.0
2024-02-13 12:40:00,270.91,271.13,270.75,270.82,11287.0,265.6577,265.8735,265.5008,265.5695,11287.0
2024-02-13 12:50:00,270.77,271.04,270.66,270.94,14072.0,265.5205,265.7852,265.4126,265.6872,14072.0
2024-02-13 13:00:00,270.88,270.95,270.43,270.56,18258.0,265.6283,265.697,265.187,265.3145,18258.0
2024-02-13 13:10:00,270.57,270.73,270.28,270.73,40514.0,265.3243,265.4812,265.04,265.4812,40514.0
2024-02-13 13:20:00,270.73,271.34,270.73,271.34,12142.0,265.4812,266.0794,265.4812,266.0794,12142.0
2024-02-13 13:30:00,271.27,271.27,270.8,271.16,21697.0,266.0108,266.0108,265.5499,265.9029,21697.0
2024-02-13 13:40:00,271.04,271.05,270.69,270.69,7443.0,265.7852,265.795,265.442,265.442,7443.0
2024-02-13 13:50:00,270.65,271.56,270.59,271.56,19799.0,265.4028,266.2951,265.3439,266.2951,19799.0
2024-02-13 14:00:00,271.63,272.0,270.5,270.83,68724.0,266.3638,266.7266,265.2557,265.5793,68724.0
2024-02-13 14:10:00,270.86,271.56,270.57,270.59,35907.0,265.6087,266.2951,265.3243,265.3439,35907.0
2024-02-13 14:20:00,270.68,271.12,270.58,271.0,19783.0,265.4322,265.8637,265.3341,265.746,19783.0
2024-02-13 14:30:00,271.0,271.5,270.95,271.2,8932.0,265.746,266.2363,265.697,265.9421,8932.0
2024-02-13 14:40:00,271.29,271.84,271.05,271.26,14871.0,266.0304,266.5697,265.795,266.001,14871.0
2024-02-13 14:50:00,271.26,271.57,270.89,271.22,18198.0,266.001,266.3049,265.6381,265.9617,18198.0
2024-02-13 15:00:00,271.22,271.45,270.63,270.81,42339.0,265.9617,266.1873,265.3832,265.5597,42339.0
2024-02-13 15:10:00,270.81,271.65,270.74,271.48,71822.0,265.5597,266.3834,265.491,266.2167,71822.0
2024-02-13 15:20:00,271.49,273.06,271.38,273.01,161087.0,266.2265,267.7661,266.1186,267.717,161087.0
2024-02-13 15:30:00,273.0,273.06,271.19,271.31,85085.0,267.7072,267.7661,265.9323,266.05,85085.0
2024-02-13 15:40:00,271.23,272.33,270.99,272.28,43774.0,265.9715,267.0502,265.7362,267.0012,43774.0
2024-02-13 15:50:00,272.21,272.93,271.71,272.47,141675.0,266.9325,267.6386,266.4422,267.1875,141675.0
2024-02-14 09:30:00,274.27,275.58,272.6,273.35,28663.0,268.9526,270.2372,267.315,268.0504,28663.0
2024-02-14 09:40:00,273.46,274.79,273.26,274.45,11491.0,268.1583,269.4625,267.9622,269.1291,11491.0
2024-02-14 09:50:00,274.29,274.57,273.65,274.56,13408.0,268.9722,269.2468,268.3446,269.237,13408.0
2024-02-14 10:00:00,274.49,274.49,273.71,274.01,11387.0,269.1683,269.1683,268.4035,268.6976,11387.0
2024-02-14 10:10:00,274.15,274.87,274.15,274.87,8513.0,268.8349,269.541,268.8349,269.541,8513.0
2024-02-14 10:20:00,274.87,275.63,274.82,275.31,26930.0,269.541,270.2862,269.4919,269.9724,26930.0
2024-02-14 10:30:00,275.16,275.33,274.49,274.65,4854.0,269.8253,269.992,269.1683,269.3252,4854.0
2024-02-14 10:40:00,274.65,274.75,274.18,274.49,13678.0,269.3252,269.4233,268.8643,269.1683,13678.0
2024-02-14 10:50:00,274.53,274.62,273.83,274.01,19512.0,269.2076,269.2958,268.5211,268.6976,19512.0
2024-02-14 11:00:00,273.91,273.92,273.29,273.75,12438.0,268.5996,268.6094,267.9916,268.4427,12438.0
2024-02-14 11:10:00,273.77,274.08,273.69,273.73,6864.0,268.4623,268.7663,268.3838,268.4231,6864.0
2024-02-14 11:20:00,273.71,274.15,273.6,274.08,7064.0,268.4035,268.8349,268.2956,268.7663,7064.0
2024-02-14 11:30:00,274.15,274.6,274.08,274.6,7824.0,268.8349,269.2762,268.7663,269.2762,7824.0
2024-02-14 11:40:00,274.64,274.94,274.44,274.56,21379.0,269.3154,269.6096,269.1193,269.237,21379.0
2024-02-14 11:50:00,274.65,274.78,274.28,274.29,2239.0,269.3252,269.4527,268.9624,268.9722,2239.0
2024-02-14 12:00:00,274.34,274.79,274.01,274.74,18638.0,269.0212,269.4625,268.6976,269.4135,18638.0
2024-02-14 12:10:00,274.78,275.29,274.78,275.14,9197.0,269.4527,269.9528,269.4527,269.8057,9197.0
2024-02-14 12:20:00,275.19,275.33,274.97,275.33,9256.0,269.8548,269.992,269.639,269.992,9256.0
2024-02-14 12:30:00,275.41,275.41,274.99,275.07,9598.0,270.0705,270.0705,269.6586,269.7371,9598.0
2024-02-14 12:40:00,275.05,275.13,274.91,275.1,5497.0,269.7175,269.7959,269.5802,269.7665,5497.0
2024-02-14 12:50:00,275.06,275.3,275.0,275.12,11428.0,269.7273,269.9626,269.6684,269.7861,11428.0
2024-02-14 13:00:00,275.14,275.58,274.98,275.29,10661.0,269.8057,270.2372,269.6488,269.9528,10661.0
2024-02-14 13:10:00,274.91,275.01,274.58,274.95,7100.0,269.5802,269.6783,269.2566,269.6194,7100.0
2024-02-14 13:20:00,274.9,275.32,274.73,275.01,16109.0,269.5704,269.9822,269.4037,269.6783,16109.0
2024-02-14 13:30:00,274.98,276.03,274.97,276.0,12937.0,269.6488,270.6785,269.639,270.6491,12937.0
2024-02-14 13:40:00,276.1,276.36,275.73,276.31,19582.0,270.7471,271.0021,270.3843,270.953,19582.0
2024-02-14 13:50:00,276.33,276.53,275.92,276.53,18710.0,270.9727,271.1688,270.5706,271.1688,18710.0
2024-02-14 14:00:00,276.57,276.57,275.82,276.06,12956.0,271.208,271.208,270.4725,270.7079,12956.0
2024-02-14 14:10:00,276.06,276.58,276.05,276.32,11636.0,270.7079,271.2178,270.6981,270.9629,11636.0
2024-02-14 14:20:00,276.43,276.78,276.42,276.74,7575.0,271.0707,271.4139,271.0609,271.3747,7575.0
2024-02-14 14:30:00,276.8,276.95,276.56,276.71,13475.0,271.4335,271.5806,271.1982,271.3453,13475.0
2024-02-14 14:40:00,276.78,276.87,276.62,276.81,10038.0,271.4139,271.5022,271.257,271.4434,10038.0
2024-02-14 14:50:00,276.73,277.03,276.72,276.96,14871.0,271.3649,271.6591,271.3551,271.5904,14871.0
2024-02-14 15:00:00,277.02,277.15,276.75,276.92,7444.0,271.6493,271.7768,271.3845,271.5512,7444.0
2024-02-14 15:10:00,276.91,276.91,276.54,276.65,61592.0,271.5414,271.5414,271.1786,271.2865,61592.0
2024-02-14 15:20:00,276.69,276.69,276.25,276.38,18164.0,271.3257,271.3257,270.8942,271.0217,18164.0
2024-02-14 15:30:00,276.34,276.34,275.73,276.11,14443.0,270.9825,270.9825,270.3843,270.7569,14443.0
2024-02-14 15:40:00,276.11,276.25,275.89,276.11,32776.0,270.7569,270.8942,270.5412,270.7569,32776.0
2024-02-14 15:50:00,276.1,276.19,275.6,275.64,104990.0,270.7471,270.8354,270.2568,270.296,104990.0
2024-02-15 09:30:00,275.62,277.04,275.62,276.47,19947.0,270.2764,271.6689,270.2764,271.1099,19947.0
2024-02-15 09:40:00,276.43,276.77,275.18,275.18,16218.0,271.0707,271.4041,269.845,269.845,16218.0
2024-02-15 09:50:00,274.95,275.13,273.97,274.67,12017.0,269.6194,269.7959,268.6584,269.3448,12017.0
2024-02-15 10:00:00,274.59,274.63,273.32,274.0,25002.0,269.2664,269.3056,268.021,268.6878,25002.0
2024-02-15 10:10:00,273.98,274.2,273.33,273.59,12718.0,268.6682,268.884,268.0308,268.2858,12718.0
2024-02-15 10:20:00,273.66,273.86,272.78,272.78,19523.0,268.3544,268.5505,267.4915,267.4915,19523.0
2024-02-15 10:30:00,272.85,273.97,272.78,273.95,39270.0,267.5601,268.6584,267.4915,268.6388,39270.0
2024-02-15 10:40:00,274.02,274.71,273.89,274.59,15034.0,268.7074,269.3841,268.58,269.2664,15034.0
2024-02-15 10:50:00,274.58,274.7,274.2,274.53,23022.0,269.2566,269.3743,268.884,269.2076,23022.0
2024-02-15 11:00:00,274.48,274.48,273.67,273.77,11346.0,269.1585,269.1585,268.3642,268.4623,11346.0
2024-02-15 11:10:00,273.72,274.35,273.68,274.26,11361.0,268.4133,269.031,268.374,268.9428,11361.0
2024-02-15 11:20:00,274.15,274.37,273.96,274.19,8521.0,268.8349,269.0507,268.6486,268.8741,8521.0
2024-02-15 11:30:00,273.99,274.35,273.89,274.25,9923.0,268.678,269.031,268.58,268.933,9923.0
2024-02-15 11:40:00,274.37,274.52,274.21,274.22,10169.0,269.0507,269.1978,268.8938,268.9036,10169.0
2024-02-15 11:50:00,274.18,274.18,273.67,273.84,12225.0,268.8643,268.8643,268.3642,268.5309,12225.0
2024-02-15 12:00:00,273.81,273.94,273.61,273.71,6679.0,268.5015,268.629,268.3054,268.4035,6679.0
2024-02-15 12:10:00,273.78,274.4,273.53,274.27,5852.0,268.4721,269.0801,268.2269,268.9526,5852.0
2024-02-15 12:20:00,274.21,274.32,274.08,274.16,6664.0,268.8938,269.0016,268.7663,268.8447,6664.0
2024-02-15 12:30:00,274.09,274.16,273.91,274.05,12284.0,268.7761,268.8447,268.5996,268.7369,12284.0
2024-02-15 12:40:00,273.95,274.18,273.88,273.99,13135.0,268.6388,268.8643,268.5702,268.678,13135.0
2024-02-15 12:50:00,274.15,274.21,273.94,274.02,5629.0,268.8349,268.8938,268.629,268.7074,5629.0
2024-02-15 13:00:00,273.98,274.68,273.88,274.65,6368.0,268.6682,269.3546,268.5702,269.3252,6368.0
2024-02-15 13:10:00,274.52,274.8,274.51,274.8,7211.0,269.1978,269.4723,269.1879,269.4723,7211.0
2024-02-15 13:20:00,274.86,274.89,274.34,274.51,11422.0,269.5312,269.5606,269.0212,269.1879,11422.0
2024-02-15 13:30:00,274.59,274.59,273.87,273.99,13577.0,269.2664,269.2664,268.5604,268.678,13577.0
2024-02-15 13:40:00,274.03,274.65,273.96,274.48,40959.0,268.7173,269.3252,268.6486,269.1585,40959.0
2024-02-15 13:50:00,274.64,274.98,274.57,274.98,7443.0,269.3154,269.6488,269.2468,269.6488,7443.0
2024-02-15 14:00:00,274.96,275.62,274.96,275.52,8885.0,269.6292,270.2764,269.6292,270.1784,8885.0
2024-02-15 14:10:00,275.49,275.57,275.26,275.5,11199.0,270.1489,270.2274,269.9234,270.1588,11199.0
2024-02-15 14:20:00,275.46,275.47,275.18,275.26,11048.0,270.1195,270.1293,269.845,269.9234,11048.0
2024-02-15 14:30:00,275.21,275.28,275.08,275.08,18004.0,269.8744,269.943,269.7469,269.7469,18004.0
2024-02-15 14:40:00,275.15,275.37,275.05,275.32,10229.0,269.8155,270.0313,269.7175,269.9822,10229.0
2024-02-15 14:50:00,275.35,275.45,274.93,275.42,28363.0,270.0117,270.1097,269.5998,270.0803,28363.0
2024-02-15 15:00:00,275.45,275.84,275.33,275.82,13358.0,270.1097,270.4922,269.992,270.4725,13358.0
2024-02-15 15:10:00,275.81,276.13,275.62,275.8,24807.0,270.4627,270.7765,270.2764,270.4529,24807.0
2024-02-15 15:20:00,275.81,276.23,275.77,276.17,11259.0,270.4627,270.8746,270.4235,270.8158,11259.0
2024-02-15 15:30:00,276.18,276.38,275.78,275.97,17199.0,270.8256,271.0217,270.4333,270.6196,17199.0
2024-02-15 15:40:00,275.96,275.96,275.28,275.38,34001.0,270.6098,270.6098,269.943,270.0411,34001.0
2024-02-15 15:50:00,275.26,275.86,275.26,275.54,122270.0,269.9234,270.5118,269.9234,270.198,122270.0
2024-02-16 09:30:00,276.07,277.17,273.8,276.27,76642.0,270.7177,271.7964,268.4917,270.9138,76642.0
2024-02-16 09:40:00,276.51,276.97,275.87,276.83,18862.0,271.1492,271.6003,270.5216,271.463,18862.0
2024-02-16 09:50:00,277.05,277.4,276.39,276.87,22313.0,271.6787,272.0219,271.0315,271.5022,22313.0
2024-02-16 10:00:00,276.6,277.77,276.35,277.77,17298.0,271.2374,272.3847,270.9923,272.3847,17298.0
2024-02-16 10:10:00,277.77,278.19,277.52,277.73,13617.0,272.3847,272.7966,272.1396,272.3455,13617.0
2024-02-16 10:20:00,277.64,277.77,277.2,277.76,7393.0,272.2573,272.3847,271.8258,272.3749,7393.0
2024-02-16 10:30:00,277.72,277.73,277.28,277.7,24687.0,272.3357,272.3455,271.9042,272.3161,24687.0
2024-02-16 10:40:00,277.76,278.84,277.76,278.68,26316.0,272.3749,273.434,272.3749,273.2771,26316.0
2024-02-16 10:50:00,278.64,278.81,278.01,278.12,12914.0,273.2379,273.4046,272.6201,272.728,12914.0
2024-02-16 11:00:00,278.12,278.23,277.68,277.88,12100.0,272.728,272.8358,272.2965,272.4926,12100.0
2024-02-16 11:10:00,277.88,278.39,277.72,278.17,19357.0,272.4926,272.9927,272.3357,272.777,19357.0
2024-02-16 11:20:00,278.15,278.79,278.15,278.79,27951.0,272.7574,273.385,272.7574,273.385,27951.0
2024-02-16 11:30:00,278.86,278.94,278.31,278.52,23053.0,273.4536,273.5321,272.9143,273.1202,23053.0
2024-02-16 11:40:00,278.51,278.6,277.81,278.0,8174.0,273.1104,273.1987,272.424,272.6103,8174.0
2024-02-16 11:50:00,277.92,278.46,277.87,278.12,13060.0,272.5318,273.0614,272.4828,272.728,13060.0
2024-02-16 12:00:00,278.13,278.15,277.67,277.72,11651.0,272.7378,272.7574,272.2867,272.3357,11651.0
2024-02-16 12:10:00,277.68,277.68,277.43,277.57,7461.0,272.2965,272.2965,272.0513,272.1886,7461.0
2024-02-16 12:20:00,277.59,278.3,277.57,278.29,6694.0,272.2082,272.9045,272.1886,272.8947,6694.0
2024-02-16 12:30:00,278.35,278.42,278.05,278.05,9347.0,272.9535,273.0221,272.6593,272.6593,9347.0
2024-02-16 12:40:00,278.06,278.65,278.05,278.56,8755.0,272.6691,273.2477,272.6593,273.1594,8755.0
2024-02-16 12:50:00,278.49,278.5,277.92,278.1,8595.0,273.0908,273.1006,272.5318,272.7083,8595.0
2024-02-16 13:00:00,278.11,278.11,277.65,277.95,5595.0,272.7182,272.7182,272.2671,272.5613,5595.0
2024-02-16 13:10:00,277.89,278.15,277.71,278.0,6469.0,272.5024,272.7574,272.3259,272.6103,6469.0
2024-02-16 13:20:00,278.1,278.56,278.09,278.5,10176.0,272.7083,273.1594,272.6985,273.1006,10176.0
2024-02-16 13:30:00,278.5,278.7,278.42,278.46,6368.0,273.1006,273.2967,273.0221,273.0614,6368.0
2024-02-16 13:40:00,278.53,278.69,278.44,278.51,10758.0,273.13,273.2869,273.0418,273.1104,10758.0
2024-02-16 13:50:00,278.51,278.51,277.96,278.22,25680.0,273.1104,273.1104,272.5711,272.826,25680.0
2024-02-16 14:00:00,278.23,278.81,278.18,278.66,11415.0,272.8358,273.4046,272.7868,273.2575,11415.0
2024-02-16 14:10:00,278.76,278.85,278.56,278.73,7432.0,273.3555,273.4438,273.1594,273.3261,7432.0
2024-02-16 14:20:00,278.68,278.76,278.53,278.69,6341.0,273.2771,273.3555,273.13,273.2869,6341.0
2024-02-16 14:30:00,278.57,278.57,278.12,278.21,6765.0,273.1692,273.1692,272.728,272.8162,6765.0
2024-02-16 14:40:00,278.16,278.16,276.78,277.02,11464.0,272.7672,272.7672,271.4139,271.6493,11464.0
2024-02-16 14:50:00,277.04,277.46,277.03,277.27,12882.0,271.6689,272.0808,271.6591,271.8944,12882.0
2024-02-16 15:00:00,277.31,277.44,277.05,277.09,5543.0,271.9337,272.0611,271.6787,271.7179,5543.0
2024-02-16 15:10:00,277.04,277.04,276.63,276.91,34219.0,271.6689,271.6689,271.2668,271.5414,34219.0
2024-02-16 15:20:00,277.03,277.43,276.99,277.37,15925.0,271.6591,272.0513,271.6199,271.9925,15925.0
2024-02-16 15:30:00,277.43,277.54,277.09,277.24,38609.0,272.0513,272.1592,271.7179,271.865,38609.0
2024-02-16 15:40:00,277.18,277.21,276.63,277.01,77280.0,271.8062,271.8356,271.2668,271.6395,77280.0
2024-02-16 15:50:00,277.01,277.79,276.97,277.55,132910.0,271.6395,272.4044,271.6003,272.169,132910.0
2024-02-20 09:30:00,276.23,277.86,275.12,276.84,48514.0,270.8746,272.473,269.7861,271.4728,48514.0
2024-02-20 09:40:00,277.06,277.36,275.49,276.42,13535.0,271.6885,271.9827,270.1489,271.0609,13535.0
2024-02-20 09:50:00,276.43,276.73,275.77,276.16,12220.0,271.0707,271.3649,270.4235,270.806,12220.0
2024-02-20 10:00:00,276.25,276.34,274.73,275.02,13443.0,270.8942,270.9825,269.4037,269.6881,13443.0
2024-02-20 10:10:00,275.19,275.21,274.21,275.06,14617.0,269.8548,269.8744,268.8938,269.7273,14617.0
2024-02-20 10:20:00,275.06,275.95,275.06,275.5,10728.0,269.7273,270.6,269.7273,270.1588,10728.0
2024-02-20 10:30:00,275.47,275.78,275.06,275.46,11870.0,270.1293,270.4333,269.7273,270.1195,11870.0
2024-02-20 10:40:00,275.71,276.06,275.53,275.63,8554.0,270.3647,270.7079,270.1882,270.2862,8554.0
2024-02-20 10:50:00,275.79,276.72,275.68,276.62,9017.0,270.4431,271.3551,270.3353,271.257,9017.0
2024-02-20 11:00:00,276.72,276.84,276.38,276.47,40003.0,271.3551,271.4728,271.0217,271.1099,40003.0
2024-02-20 11:10:00,276.39,276.59,276.2,276.36,7420.0,271.0315,271.2276,270.8452,271.0021,7420.0
2024-02-20 11:20:00,276.26,276.73,276.08,276.68,11352.0,270.904,271.3649,270.7275,271.3159,11352.0
2024-02-20 11:30:00,276.8,276.84,276.26,276.31,6922.0,271.4335,271.4728,270.904,270.953,6922.0
2024-02-20 11:40:00,276.31,276.64,276.26,276.34,11566.0,270.953,271.2766,270.904,270.9825,11566.0
2024-02-20 11:50:00,276.3,276.4,276.02,276.02,8453.0,270.9432,271.0413,270.6687,270.6687,8453.0
2024-02-20 12:00:00,275.91,276.02,275.36,275.37,9298.0,270.5608,270.6687,270.0215,270.0313,9298.0
2024-02-20 12:10:00,275.48,275.73,275.14,275.18,13120.0,270.1391,270.3843,269.8057,269.845,13120.0
2024-02-20 12:20:00,275.2,275.43,274.95,275.31,8965.0,269.8646,270.0901,269.6194,269.9724,8965.0
2024-02-20 12:30:00,275.3,275.63,274.89,274.91,10344.0,269.9626,270.2862,269.5606,269.5802,10344.0
2024-02-20 12:40:00,274.81,275.55,274.81,275.37,10509.0,269.4821,270.2078,269.4821,270.0313,10509.0
2024-02-20 12:50:00,275.19,275.55,275.1,275.52,8167.0,269.8548,270.2078,269.7665,270.1784,8167.0
2024-02-20 13:00:00,275.54,275.62,275.09,275.2,8287.0,270.198,270.2764,269.7567,269.8646,8287.0
2024-02-20 13:10:00,275.16,275.49,275.03,275.49,5038.0,269.8253,270.1489,269.6979,270.1489,5038.0
2024-02-20 13:20:00,275.51,275.65,275.35,275.45,6617.0,270.1686,270.3058,270.0117,270.1097,6617.0
2024-02-20 13:30:00,275.37,275.42,274.93,275.19,7658.0,270.0313,270.0803,269.5998,269.8548,7658.0
2024-02-20 13:40:00,275.27,275.77,275.27,275.7,10520.0,269.9332,270.4235,269.9332,270.3549,10520.0
2024-02-20 13:50:00,275.72,276.02,275.63,275.91,7957.0,270.3745,270.6687,270.2862,270.5608,7957.0
2024-02-20 14:00:00,275.97,276.01,275.73,275.92,10165.0,270.6196,270.6589,270.3843,270.5706,10165.0
2024-02-20 14:10:00,275.93,276.02,275.46,276.02,11459.0,270.5804,270.6687,270.1195,270.6687,11459.0
2024-02-20 14:20:00,275.92,276.18,275.73,275.98,11613.0,270.5706,270.8256,270.3843,270.6294,11613.0
2024-02-20 14:30:00,275.95,276.31,275.89,276.31,10512.0,270.6,270.953,270.5412,270.953,10512.0
2024-02-20 14:40:00,276.35,276.73,276.28,276.73,9515.0,270.9923,271.3649,270.9236,271.3649,9515.0
2024-02-20 14:50:00,276.75,276.75,276.53,276.65,11123.0,271.3845,271.3845,271.1688,271.2865,11123.0
2024-02-20 15:00:00,276.67,276.72,276.32,276.37,11471.0,271.3061,271.3551,270.9629,271.0119,11471.0
2024-02-20 15:10:00,276.38,276.63,276.38,276.46,12916.0,271.0217,271.2668,271.0217,271.1001,12916.0
2024-02-20 15:20:00,276.5,276.99,276.46,276.96,12906.0,271.1394,271.6199,271.1001,271.5904,12906.0
2024-02-20 15:30:00,276.96,276.98,275.72,275.84,22224.0,271.5904,271.6101,270.3745,270.4922,22224.0
2024-02-20 15:40:00,275.81,275.99,275.47,275.54,19427.0,270.4627,270.6393,270.1293,270.198,19427.0
2024-02-20 15:50:00,275.57,276.31,275.46,276.22,78490.0,270.2274,270.953,270.1195,270.8648,78490.0
2024-02-21 09:30:00,275.3,275.91,274.15,275.2,36737.0,269.9626,270.5608,268.8349,269.8646,36737.0
2024-02-21 09:40:00,275.24,276.22,274.5,274.53,13063.0,269.9038,270.8648,269.1781,269.2076,13063.0
2024-02-21 09:50:00,274.69,276.91,274.51,276.33,18628.0,269.3645,271.5414,269.1879,270.9727,18628.0
2024-02-21 10:00:00,276.25,277.39,276.25,277.07,14961.0,270.8942,272.0121,270.8942,271.6983,14961.0
2024-02-21 10:10:00,277.12,277.44,277.11,277.22,9500.0,271.7473,272.0611,271.7375,271.8454,9500.0
2024-02-21 10:20:00,276.98,277.33,276.63,276.69,12176.0,271.6101,271.9533,271.2668,271.3257,12176.0
2024-02-21 10:30:00,276.64,276.91,276.33,276.91,11152.0,271.2766,271.5414,270.9727,271.5414,11152.0
2024-02-21 10:40:00,276.79,277.37,276.77,277.33,5892.0,271.4237,271.9925,271.4041,271.9533,5892.0
2024-02-21 10:50:00,277.51,277.63,277.32,277.53,17180.0,272.1298,272.2475,271.9435,272.1494,17180.0
2024-02-21 11:00:00,277.51,277.72,277.27,277.62,7666.0,272.1298,272.3357,271.8944,272.2377,7666.0
2024-02-21 11:10:00,277.66,278.03,277.41,277.49,11161.0,272.2769,272.6397,272.0317,272.1102,11161.0
2024-02-21 11:20:00,277.55,278.04,277.47,277.83,22960.0,272.169,272.6495,272.0906,272.4436,22960.0
2024-02-21 11:30:00,277.84,277.86,277.4,277.41,16036.0,272.4534,272.473,272.0219,272.0317,16036.0
2024-02-21 11:40:00,277.36,277.53,277.17,277.32,6058.0,271.9827,272.1494,271.7964,271.9435,6058.0
2024-02-21 11:50:00,277.24,277.37,276.92,277.36,28699.0,271.865,271.9925,271.5512,271.9827,28699.0
2024-02-21 12:00:00,277.32,277.48,277.0,277.21,6699.0,271.9435,272.1004,271.6297,271.8356,6699.0
2024-02-21 12:10:00,277.33,277.33,276.69,276.76,14090.0,271.9533,271.9533,271.3257,271.3943,14090.0
2024-02-21 12:20:00,276.92,277.21,276.88,276.99,5241.0,271.5512,271.8356,271.512,271.6199,5241.0
2024-02-21 12:30:00,277.09,277.21,276.83,277.11,10479.0,271.7179,271.8356,271.463,271.7375,10479.0
2024-02-21 12:40:00,277.25,277.25,276.72,277.12,6882.0,271.8748,271.8748,271.3551,271.7473,6882.0
2024-02-21 12:50:00,277.08,277.4,276.92,277.22,5027.0,271.7081,272.0219,271.5512,271.8454,5027.0
2024-02-21 13:00:00,277.32,277.39,276.55,276.91,7973.0,271.9435,272.0121,271.1884,271.5414,7973.0
2024-02-21 13:10:00,276.82,277.28,276.78,277.06,4795.0,271.4532,271.9042,271.4139,271.6885,4795.0
2024-02-21 13:20:00,277.17,277.32,276.89,276.89,5825.0,271.7964,271.9435,271.5218,271.5218,5825.0
2024-02-21 13:30:00,277.0,277.18,276.83,277.17,5680.0,271.6297,271.8062,271.463,271.7964,5680.0
2024-02-21 13:40:00,277.18,277.36,277.03,277.22,11074.0,271.8062,271.9827,271.6591,271.8454,11074.0
2024-02-21 13:50:00,277.25,277.43,277.19,277.3,4970.0,271.8748,272.0513,271.816,271.9239,4970.0
2024-02-21 14:00:00,277.16,277.63,276.92,277.63,6830.0,271.7866,272.2475,271.5512,272.2475,6830.0
2024-02-21 14:10:00,277.61,277.63,277.28,277.3,10133.0,272.2278,272.2475,271.9042,271.9239,10133.0
2024-02-21 14:20:00,277.35,277.38,276.54,276.7,13524.0,271.9729,272.0023,271.1786,271.3355,13524.0
2024-02-21 14:30:00,276.67,276.8,276.02,276.28,10969.0,271.3061,271.4335,270.6687,270.9236,10969.0
2024-02-21 14:40:00,276.19,276.44,276.02,276.43,9358.0,270.8354,271.0805,270.6687,271.0707,9358.0
2024-02-21 14:50:00,276.37,276.54,276.26,276.46,11938.0,271.0119,271.1786,270.904,271.1001,11938.0
2024-02-21 15:00:00,276.36,276.46,275.94,276.06,8456.0,271.0021,271.1001,270.5902,270.7079,8456.0
2024-02-21 15:10:00,276.07,276.26,275.87,275.98,34956.0,270.7177,270.904,270.5216,270.6294,34956.0
2024-02-21 15:20:00,276.12,276.31,275.64,276.17,15083.0,270.7667,270.953,270.296,270.8158,15083.0
2024-02-21 15:30:00,276.23,276.96,276.16,276.71,24321.0,270.8746,271.5904,270.806,271.3453,24321.0
2024-02-21 15:40:00,276.8,276.86,276.21,276.33,36998.0,271.4335,271.4924,270.855,270.9727,36998.0
2024-02-21 15:50:00,276.37,277.25,276.19,277.05,64506.0,271.0119,271.8748,270.8354,271.6787,64506.0
2024-02-22 09:30:00,282.8,286.07,282.16,285.92,119463.0,277.3172,280.5238,276.6896,280.3767,119463.0
2024-02-22 09:40:00,285.38,285.54,283.5,285.21,41004.0,279.8472,280.0041,278.0037,279.6805,41004.0
2024-02-22 09:50:00,284.85,285.96,283.87,284.92,25938.0,279.3275,280.416,278.3665,279.3961,25938.0
2024-02-22 10:00:00,284.78,285.59,284.29,284.92,35758.0,279.2588,280.0531,278.7783,279.3961,35758.0
2024-02-22 10:10:00,284.87,285.98,284.81,285.67,28732.0,279.3471,280.4356,279.2883,280.1316,28732.0
2024-02-22 10:20:00,285.72,286.37,285.65,286.18,64233.0,280.1806,280.818,280.112,280.6317,64233.0
2024-02-22 10:30:00,286.13,286.14,285.32,285.58,62127.0,280.5827,280.5925,279.7884,280.0433,62127.0
2024-02-22 10:40:00,285.67,286.04,284.24,284.44,21600.0,280.1316,280.4944,278.7293,278.9254,21600.0
2024-02-22 10:50:00,284.51,284.96,284.28,284.58,17456.0,278.9941,279.4353,278.7685,279.0627,17456.0
2024-02-22 11:00:00,284.61,284.61,283.88,284.32,19600.0,279.0921,279.0921,278.3763,278.8078,19600.0
2024-02-22 11:10:00,284.32,284.82,284.2,284.42,16008.0,278.8078,279.2981,278.6901,278.9058,16008.0
2024-02-22 11:20:00,284.43,284.57,284.21,284.38,15831.0,278.9156,279.0529,278.6999,278.8666,15831.0
2024-02-22 11:30:00,284.34,284.87,284.32,284.41,13978.0,278.8274,279.3471,278.8078,278.896,13978.0
2024-02-22 11:40:00,284.48,284.71,284.07,284.07,16309.0,278.9647,279.1902,278.5626,278.5626,16309.0
2024-02-22 11:50:00,284.09,284.98,284.01,284.8,26100.0,278.5822,279.455,278.5038,279.2784,26100.0
2024-02-22 12:00:00,284.84,284.9,284.41,284.56,12424.0,279.3177,279.3765,278.896,279.0431,12424.0
2024-02-22 12:10:00,284.57,284.6,284.22,284.47,16646.0,279.0529,279.0823,278.7097,278.9548,16646.0
2024-02-22 12:20:00,284.4,284.65,284.26,284.59,8377.0,278.8862,279.1314,278.7489,279.0725,8377.0
2024-02-22 12:30:00,284.61,284.61,284.25,284.48,10940.0,279.0921,279.0921,278.7391,278.9647,10940.0
2024-02-22 12:40:00,284.44,284.72,284.3,284.72,9534.0,278.9254,279.2,278.7881,279.2,9534.0
2024-02-22 12:50:00,284.69,285.17,284.64,285.15,10650.0,279.1706,279.6413,279.1216,279.6217,10650.0
2024-02-22 13:00:00,285.15,285.25,285.01,285.23,8534.0,279.6217,279.7197,279.4844,279.7001,8534.0
2024-02-22 13:10:00,285.16,285.16,284.6,284.91,9987.0,279.6315,279.6315,279.0823,279.3863,9987.0
2024-02-22 13:20:00,284.83,285.32,284.79,285.31,11659.0,279.3079,279.7884,279.2686,279.7786,11659.0
2024-02-22 13:30:00,285.35,285.43,284.96,285.21,11586.0,279.8178,279.8962,279.4353,279.6805,11586.0
2024-02-22 13:40:00,285.22,285.5,285.14,285.36,22139.0,279.6903,279.9649,279.6119,279.8276,22139.0
2024-02-22 13:50:00,285.34,285.34,284.6,284.91,7632.0,279.808,279.808,279.0823,279.3863,7632.0
2024-02-22 14:00:00,284.93,285.4,284.92,285.32,7180.0,279.4059,279.8668,279.3961,279.7884,7180.0
2024-02-22 14:10:00,285.4,285.47,285.05,285.15,13851.0,279.8668,279.9355,279.5236,279.6217,13851.0
2024-02-22 14:20:00,285.21,285.56,285.08,285.53,11725.0,279.6805,280.0237,279.553,279.9943,11725.0
2024-02-22 14:30:00,285.49,285.54,284.73,285.03,26790.0,279.9551,280.0041,279.2098,279.504,26790.0
2024-02-22 14:40:00,284.86,285.14,284.72,285.0,13380.0,279.3373,279.6119,279.2,279.4746,13380.0
2024-02-22 14:50:00,284.97,285.1,284.45,284.69,17104.0,279.4452,279.5726,278.9352,279.1706,17104.0
2024-02-22 15:00:00,284.69,285.07,284.59,284.8,14116.0,279.1706,279.5432,279.0725,279.2784,14116.0
2024-02-22 15:10:00,284.81,285.34,284.8,285.34,15640.0,279.2883,279.808,279.2784,279.808,15640.0
2024-02-22 15:20:00,285.34,285.39,285.0,285.08,17289.0,279.808,279.857,279.4746,279.553,17289.0
2024-02-22 15:30:00,285.07,285.4,284.82,285.4,34658.0,279.5432,279.8668,279.2981,279.8668,34658.0
2024-02-22 15:40:00,285.34,285.62,285.04,285.19,46205.0,279.808,280.0826,279.5138,279.6609,46205.0
2024-02-22 15:50:00,285.11,285.68,284.55,284.59,152489.0,279.5824,280.1414,279.0333,279.0725,152489.0
2024-02-23 09:30:00,285.45,288.46,285.0,287.38,90657.0,279.9158,282.8675,279.4746,281.8084,90657.0
2024-02-23 09:40:00,287.23,287.96,286.87,287.29,19210.0,281.6613,282.3772,281.3083,281.7202,19210.0
2024-02-23 09:50:00,287.02,287.42,286.01,286.47,18896.0,281.4554,281.8477,280.465,280.9161,18896.0
2024-02-23 10:00:00,286.5,286.68,285.87,285.88,19069.0,280.9455,281.122,280.3277,280.3375,19069.0
2024-02-23 10:10:00,285.76,286.11,285.29,285.42,16234.0,280.2198,280.5631,279.7589,279.8864,16234.0
2024-02-23 10:20:00,285.51,285.77,285.24,285.31,11998.0,279.9747,280.2296,279.7099,279.7786,11998.0
2024-02-23 10:30:00,285.31,285.66,285.12,285.41,19497.0,279.7786,280.1218,279.5922,279.8766,19497.0
2024-02-23 10:40:00,285.56,285.56,284.73,284.89,14997.0,280.0237,280.0237,279.2098,279.3667,14997.0
2024-02-23 10:50:00,284.86,284.88,284.44,284.8,12772.0,279.3373,279.3569,278.9254,279.2784,12772.0
2024-02-23 11:00:00,284.73,284.73,283.47,283.86,26075.0,279.2098,279.2098,277.9742,278.3567,26075.0
2024-02-23 11:10:00,283.76,283.8,283.0,283.73,20265.0,278.2586,278.2978,277.5133,278.2292,20265.0
2024-02-23 11:20:00,283.81,284.4,283.65,284.18,11643.0,278.3076,278.8862,278.1507,278.6705,11643.0
2024-02-23 11:30:00,284.18,284.52,283.76,284.52,9503.0,278.6705,279.0039,278.2586,279.0039,9503.0
2024-02-23 11:40:00,284.51,284.63,284.37,284.57,5351.0,278.9941,279.1117,278.8568,279.0529,5351.0
2024-02-23 11:50:00,284.48,284.81,284.46,284.77,6816.0,278.9647,279.2883,278.945,279.249,6816.0
2024-02-23 12:00:00,284.79,285.36,284.79,285.31,6697.0,279.2686,279.8276,279.2686,279.7786,6697.0
2024-02-23 12:10:00,285.31,285.4,284.94,285.15,5245.0,279.7786,279.8668,279.4157,279.6217,5245.0
2024-02-23 12:20:00,285.25,285.33,284.92,285.17,4280.0,279.7197,279.7982,279.3961,279.6413,4280.0
2024-02-23 12:30:00,285.14,285.3,284.68,285.3,12082.0,279.6119,279.7688,279.1608,279.7688,12082.0
2024-02-23 12:40:00,285.3,285.63,285.21,285.63,5237.0,279.7688,280.0924,279.6805,280.0924,5237.0
2024-02-23 12:50:00,285.63,285.73,285.44,285.66,8796.0,280.0924,280.1904,279.906,280.1218,8796.0
2024-02-23 13:00:00,285.64,285.64,285.26,285.26,7480.0,280.1022,280.1022,279.7295,279.7295,7480.0
2024-02-23 13:10:00,285.32,285.49,285.29,285.44,5610.0,279.7884,279.9551,279.7589,279.906,5610.0
2024-02-23 13:20:00,285.5,285.56,285.37,285.48,56220.0,279.9649,280.0237,279.8374,279.9453,56220.0
2024-02-23 13:30:00,285.43,285.74,285.42,285.55,12962.0,279.8962,280.2002,279.8864,280.0139,12962.0
2024-02-23 13:40:00,285.51,285.76,285.51,285.56,4926.0,279.9747,280.2198,279.9747,280.0237,4926.0
2024-02-23 13:50:00,285.6,285.61,285.17,285.25,3997.0,280.0629,280.0727,279.6413,279.7197,3997.0
2024-02-23 14:00:00,285.25,285.4,284.98,285.0,4894.0,279.7197,279.8668,279.455,279.4746,4894.0
2024-02-23 14:10:00,284.97,285.01,284.77,284.84,5074.0,279.4452,279.4844,279.249,279.3177,5074.0
2024-02-23 14:20:00,284.8,284.96,284.69,284.86,5652.0,279.2784,279.4353,279.1706,279.3373,5652.0
2024-02-23 14:30:00,284.82,285.25,284.82,285.25,4771.0,279.2981,279.7197,279.2981,279.7197,4771.0
2024-02-23 14:40:00,285.27,285.28,284.9,285.12,5936.0,279.7393,279.7491,279.3765,279.5922,5936.0
2024-02-23 14:50:00,284.98,285.32,284.97,285.28,5899.0,279.455,279.7884,279.4452,279.7491,5899.0
2024-02-23 15:00:00,285.31,285.35,284.81,284.84,8760.0,279.7786,279.8178,279.2883,279.3177,8760.0
2024-02-23 15:10:00,284.89,285.09,284.76,285.0,6758.0,279.3667,279.5628,279.2392,279.4746,6758.0
2024-02-23 15:20:00,284.98,285.04,284.81,284.86,9891.0,279.455,279.5138,279.2883,279.3373,9891.0
2024-02-23 15:30:00,284.93,285.13,284.8,284.95,17218.0,279.4059,279.6021,279.2784,279.4255,17218.0
2024-02-23 15:40:00,284.96,285.75,284.95,285.66,21921.0,279.4353,280.21,279.4255,280.1218,21921.0
2024-02-23 15:50:00,285.77,285.77,284.9,284.96,68178.0,280.2296,280.2296,279.3765,279.4353,68178.0
2024-02-26 09:30:00,286.0,287.0,285.51,286.65,36510.0,280.4552,281.4358,279.9747,281.0926,36510.0
2024-02-26 09:40:00,286.56,287.21,286.29,286.51,16885.0,281.0043,281.6417,280.7396,280.9553,16885.0
2024-02-26 09:50:00,286.68,286.68,285.98,286.63,19887.0,281.122,281.122,280.4356,281.073,19887.0
2024-02-26 10:00:00,286.54,286.84,286.19,286.77,26098.0,280.9847,281.2789,280.6415,281.2103,26098.0
2024-02-26 10:10:00,286.78,286.99,286.32,286.91,16998.0,281.2201,281.426,280.769,281.3475,16998.0
2024-02-26 10:20:00,286.82,286.91,286.53,286.63,10852.0,281.2593,281.3475,280.9749,281.073,10852.0
2024-02-26 10:30:00,286.53,287.13,286.27,286.73,19342.0,280.9749,281.5633,280.7199,281.171,19342.0
2024-02-26 10:40:00,286.74,286.89,286.04,286.35,13842.0,281.1808,281.3279,280.4944,280.7984,13842.0
2024-02-26 10:50:00,286.19,286.68,285.81,286.26,33111.0,280.6415,281.122,280.2689,280.7101,33111.0
2024-02-26 11:00:00,286.1,286.23,285.8,286.07,7378.0,280.5532,280.6807,280.2591,280.5238,7378.0
2024-02-26 11:10:00,286.1,286.53,286.05,286.5,6425.0,280.5532,280.9749,280.5042,280.9455,6425.0
2024-02-26 11:20:00,286.52,286.54,286.14,286.35,10079.0,280.9651,280.9847,280.5925,280.7984,10079.0
2024-02-26 11:30:00,286.39,286.79,286.29,286.79,35535.0,280.8376,281.2299,280.7396,281.2299,35535.0
2024-02-26 11:40:00,286.63,286.87,286.13,286.25,13540.0,281.073,281.3083,280.5827,280.7003,13540.0
2024-02-26 11:50:00,286.13,286.6,286.05,286.53,13690.0,280.5827,281.0436,280.5042,280.9749,13690.0
2024-02-26 12:00:00,286.51,286.51,286.22,286.22,9750.0,280.9553,280.9553,280.6709,280.6709,9750.0
2024-02-26 12:10:00,286.14,286.54,286.14,286.5,7623.0,280.5925,280.9847,280.5925,280.9455,7623.0
2024-02-26 12:20:00,286.42,287.0,286.36,286.86,25197.0,280.867,281.4358,280.8082,281.2985,25197.0
2024-02-26 12:30:00,286.85,287.0,286.45,286.62,14754.0,281.2887,281.4358,280.8965,281.0632,14754.0
2024-02-26 12:40:00,286.71,287.04,286.62,286.82,38459.0,281.1514,281.475,281.0632,281.2593,38459.0
2024-02-26 12:50:00,286.81,286.86,286.5,286.8,8765.0,281.2495,281.2985,280.9455,281.2397,8765.0
2024-02-26 13:00:00,286.77,287.08,286.55,286.78,11411.0,281.2103,281.5142,280.9945,281.2201,11411.0
2024-02-26 13:10:00,286.81,287.04,286.6,286.61,13707.0,281.2495,281.475,281.0436,281.0534,13707.0
2024-02-26 13:20:00,286.54,286.88,286.31,286.31,11983.0,280.9847,281.3181,280.7592,280.7592,11983.0
2024-02-26 13:30:00,286.3,286.42,286.1,286.42,9053.0,280.7494,280.867,280.5532,280.867,9053.0
2024-02-26 13:40:00,286.45,286.99,286.45,286.87,8822.0,280.8965,281.426,280.8965,281.3083,8822.0
2024-02-26 13:50:00,286.97,287.24,286.73,287.22,13237.0,281.4064,281.6711,281.171,281.6515,13237.0
2024-02-26 14:00:00,287.26,287.55,287.16,287.31,18561.0,281.6908,281.9751,281.5927,281.7398,18561.0
2024-02-26 14:10:00,287.25,287.41,286.72,286.76,20011.0,281.6809,281.8378,281.1612,281.2004,20011.0
2024-02-26 14:20:00,286.78,287.15,286.6,286.85,17184.0,281.2201,281.5829,281.0436,281.2887,17184.0
2024-02-26 14:30:00,286.9,286.95,286.36,286.53,13308.0,281.3377,281.3868,280.8082,280.9749,13308.0
2024-02-26 14:40:00,286.55,286.55,286.25,286.36,11511.0,280.9945,280.9945,280.7003,280.8082,11511.0
2024-02-26 14:50:00,286.37,286.58,286.03,286.09,12130.0,280.818,281.0239,280.4846,280.5434,12130.0
2024-02-26 15:00:00,286.14,286.43,285.91,286.24,56468.0,280.5925,280.8768,280.3669,280.6905,56468.0
2024-02-26 15:10:00,286.25,286.64,286.16,286.22,23302.0,280.7003,281.0828,280.6121,280.6709,23302.0
2024-02-26 15:20:00,286.22,286.54,286.16,286.42,20379.0,280.6709,280.9847,280.6121,280.867,20379.0
2024-02-26 15:30:00,286.35,286.39,285.56,285.89,22402.0,280.7984,280.8376,280.0237,280.3473,22402.0
2024-02-26 15:40:00,285.86,286.06,285.39,285.63,66962.0,280.3179,280.514,279.857,280.0924,66962.0
2024-02-26 15:50:00,285.67,285.78,284.18,284.3,259428.0,280.1316,280.2394,278.6705,278.7881,259428.0
2024-02-27 09:30:00,284.52,285.27,283.56,284.09,97429.0,279.0039,279.7393,278.0625,278.5822,97429.0
2024-02-27 09:40:00,284.23,285.14,284.18,284.61,26625.0,278.7195,279.6119,278.6705,279.0921,26625.0
2024-02-27 09:50:00,284.5,285.19,284.17,284.84,50908.0,278.9843,279.6609,278.6607,279.3177,50908.0
2024-02-27 10:00:00,284.86,285.4,284.67,285.09,42669.0,279.3373,279.8668,279.151,279.5628,42669.0
2024-02-27 10:10:00,285.08,285.23,284.62,285.09,36522.0,279.553,279.7001,279.1019,279.5628,36522.0
2024-02-27 10:20:00,285.0,285.1,284.63,285.1,13755.0,279.4746,279.5726,279.1117,279.5726,13755.0
2024-02-27 10:30:00,285.15,285.15,284.85,284.87,13609.0,279.6217,279.6217,279.3275,279.3471,13609.0
2024-02-27 10:40:00,284.81,284.82,283.86,284.13,18479.0,279.2883,279.2981,278.3567,278.6214,18479.0
2024-02-27 10:50:00,284.17,284.31,283.87,284.29,21623.0,278.6607,278.7979,278.3665,278.7783,21623.0
2024-02-27 11:00:00,284.35,284.41,283.97,284.1,10378.0,278.8372,278.896,278.4645,278.592,10378.0
2024-02-27 11:10:00,284.08,284.29,283.97,284.18,12831.0,278.5724,278.7783,278.4645,278.6705,12831.0
2024-02-27 11:20:00,284.08,284.08,283.7,283.77,10097.0,278.5724,278.5724,278.1998,278.2684,10097.0
2024-02-27 11:30:00,283.78,283.78,283.08,283.2,17283.0,278.2782,278.2782,277.5918,277.7095,17283.0
2024-02-27 11:40:00,283.19,283.62,283.14,283.22,10617.0,277.6997,278.1213,277.6506,277.7291,10617.0
2024-02-27 11:50:00,283.25,283.37,282.94,283.2,13476.0,277.7585,277.8762,277.4545,277.7095,13476.0
2024-02-27 12:00:00,283.24,283.29,282.97,282.97,23725.0,277.7487,277.7977,277.4839,277.4839,23725.0
2024-02-27 12:10:00,282.93,283.01,282.44,282.74,12588.0,277.4447,277.5232,276.9642,277.2584,12588.0
2024-02-27 12:20:00,282.74,282.98,282.41,282.98,9580.0,277.2584,277.4937,276.9348,277.4937,9580.0
2024-02-27 12:30:00,283.05,283.41,282.98,283.1,12125.0,277.5624,277.9154,277.4937,277.6114,12125.0
2024-02-27 12:40:00,282.99,282.99,282.69,282.86,6671.0,277.5035,277.5035,277.2094,277.3761,6671.0
2024-02-27 12:50:00,282.93,282.99,282.31,282.36,12232.0,277.4447,277.5035,276.8367,276.8858,12232.0
2024-02-27 13:00:00,282.34,282.67,282.24,282.66,7954.0,276.8661,277.1897,276.7681,277.1799,7954.0
2024-02-27 13:10:00,282.69,282.73,282.5,282.72,5193.0,277.2094,277.2486,277.023,277.2388,5193.0
2024-02-27 13:20:00,282.61,282.98,282.46,282.77,7216.0,277.1309,277.4937,276.9838,277.2878,7216.0
2024-02-27 13:30:00,282.76,283.15,282.76,282.87,6606.0,277.278,277.6604,277.278,277.3859,6606.0
2024-02-27 13:40:00,282.93,282.93,282.37,282.51,8744.0,277.4447,277.4447,276.8956,277.0328,8744.0
2024-02-27 13:50:00,282.55,282.66,282.31,282.57,17570.0,277.0721,277.1799,276.8367,277.0917,17570.0
2024-02-27 14:00:00,282.64,282.74,282.36,282.48,7050.0,277.1603,277.2584,276.8858,277.0034,7050.0
2024-02-27 14:10:00,282.49,282.9,282.48,282.75,8720.0,277.0132,277.4153,277.0034,277.2682,8720.0
2024-02-27 14:20:00,282.78,282.95,282.59,282.8,19254.0,277.2976,277.4643,277.1113,277.3172,19254.0
2024-02-27 14:30:00,282.73,283.12,282.66,282.9,5410.0,277.2486,277.631,277.1799,277.4153,5410.0
2024-02-27 14:40:00,282.95,282.95,282.68,282.78,13440.0,277.4643,277.4643,277.1995,277.2976,13440.0
2024-02-27 14:50:00,282.76,283.26,282.7,283.26,10893.0,277.278,277.7683,277.2192,277.7683,10893.0
2024-02-27 15:00:00,283.3,283.57,283.3,283.43,7603.0,277.8075,278.0723,277.8075,277.935,7603.0
2024-02-27 15:10:00,283.53,283.53,283.05,283.19,16264.0,278.0331,278.0331,277.5624,277.6997,16264.0
2024-02-27 15:20:00,283.19,283.73,283.17,283.73,13235.0,277.6997,278.2292,277.68,278.2292,13235.0
2024-02-27 15:30:00,283.7,283.89,283.59,283.77,14469.0,278.1998,278.3861,278.0919,278.2684,14469.0
2024-02-27 15:40:00,283.81,283.96,283.57,283.6,27433.0,278.3076,278.4547,278.0723,278.1017,27433.0
2024-02-27 15:50:00,283.66,283.99,283.52,283.62,98661.0,278.1605,278.4842,278.0233,278.1213,98661.0
2024-02-28 09:30:00,283.57,284.26,282.67,284.25,33927.0,278.0723,278.7489,277.1897,278.7391,33927.0
2024-02-28 09:40:00,284.25,285.34,284.24,285.1,16847.0,278.7391,279.808,278.7293,279.5726,16847.0
2024-02-28 09:50:00,285.06,285.25,284.65,285.05,14843.0,279.5334,279.7197,279.1314,279.5236,14843.0
2024-02-28 10:00:00,284.93,284.95,284.45,284.8,14474.0,279.4059,279.4255,278.9352,279.2784,14474.0
2024-02-28 10:10:00,284.82,285.04,284.67,284.85,9930.0,279.2981,279.5138,279.151,279.3275,9930.0
2024-02-28 10:20:00,284.73,285.45,284.5,285.33,18129.0,279.2098,279.9158,278.9843,279.7982,18129.0
2024-02-28 10:30:00,285.22,285.93,285.13,285.89,10983.0,279.6903,280.3865,279.6021,280.3473,10983.0
2024-02-28 10:40:00,285.8,286.66,285.79,286.41,16109.0,280.2591,281.1024,280.2493,280.8572,16109.0
2024-02-28 10:50:00,286.65,286.65,286.03,286.23,7466.0,281.0926,281.0926,280.4846,280.6807,7466.0
2024-02-28 11:00:00,286.28,286.31,286.07,286.14,8221.0,280.7298,280.7592,280.5238,280.5925,8221.0
2024-02-28 11:10:00,286.13,286.4,285.95,286.39,7256.0,280.5827,280.8474,280.4062,280.8376,7256.0
2024-02-28 11:20:00,286.41,286.58,286.19,286.29,21663.0,280.8572,281.0239,280.6415,280.7396,21663.0
2024-02-28 11:30:00,286.33,286.55,286.14,286.5,15497.0,280.7788,280.9945,280.5925,280.9455,15497.0
2024-02-28 11:40:00,286.48,286.6,286.34,286.47,11293.0,280.9259,281.0436,280.7886,280.9161,11293.0
2024-02-28 11:50:00,286.47,286.51,285.88,285.88,10398.0,280.9161,280.9553,280.3375,280.3375,10398.0
2024-02-28 12:00:00,285.9,286.23,285.68,286.23,15923.0,280.3571,280.6807,280.1414,280.6807,15923.0
2024-02-28 12:10:00,286.19,286.42,286.12,286.21,9284.0,280.6415,280.867,280.5729,280.6611,9284.0
2024-02-28 12:20:00,286.11,286.26,286.04,286.14,4901.0,280.5631,280.7101,280.4944,280.5925,4901.0
2024-02-28 12:30:00,286.14,286.32,286.0,286.26,5189.0,280.5925,280.769,280.4552,280.7101,5189.0
2024-02-28 12:40:00,286.31,286.61,286.26,286.48,15722.0,280.7592,281.0534,280.7101,280.9259,15722.0
2024-02-28 12:50:00,286.48,286.49,286.33,286.47,5682.0,280.9259,280.9357,280.7788,280.9161,5682.0
2024-02-28 13:00:00,286.55,286.7,286.37,286.59,8463.0,280.9945,281.1416,280.818,281.0337,8463.0
2024-02-28 13:10:00,286.57,286.91,286.42,286.84,8428.0,281.0141,281.3475,280.867,281.2789,8428.0
2024-02-28 13:20:00,286.84,287.18,286.84,287.04,9069.0,281.2789,281.6123,281.2789,281.475,9069.0
2024-02-28 13:30:00,287.14,287.31,287.02,287.26,13056.0,281.5731,281.7398,281.4554,281.6908,13056.0
2024-02-28 13:40:00,287.24,287.24,286.57,286.67,16501.0,281.6711,281.6711,281.0141,281.1122,16501.0
2024-02-28 13:50:00,286.67,287.16,286.63,287.02,10418.0,281.1122,281.5927,281.073,281.4554,10418.0
2024-02-28 14:00:00,287.04,287.16,286.67,286.76,9999.0,281.475,281.5927,281.1122,281.2004,9999.0
2024-02-28 14:10:00,286.67,286.94,286.42,286.88,10897.0,281.1122,281.377,280.867,281.3181,10897.0
2024-02-28 14:20:00,286.89,287.05,286.79,287.03,13004.0,281.3279,281.4848,281.2299,281.4652,13004.0
2024-02-28 14:30:00,287.03,287.31,286.91,287.31,12345.0,281.4652,281.7398,281.3475,281.7398,12345.0
2024-02-28 14:40:00,287.27,287.33,286.93,286.95,15087.0,281.7006,281.7594,281.3672,281.3868,15087.0
2024-02-28 14:50:00,286.98,287.33,286.91,287.27,12905.0,281.4162,281.7594,281.3475,281.7006,12905.0
2024-02-28 15:00:00,287.32,287.64,286.93,286.98,12990.0,281.7496,282.0634,281.3672,281.4162,12990.0
2024-02-28 15:10:00,287.04,287.12,286.85,287.12,14658.0,281.475,281.5535,281.2887,281.5535,14658.0
2024-02-28 15:20:00,287.12,287.14,286.74,287.04,21899.0,281.5535,281.5731,281.1808,281.475,21899.0
2024-02-28 15:30:00,287.03,287.03,286.42,286.69,15437.0,281.4652,281.4652,280.867,281.1318,15437.0
2024-02-28 15:40:00,286.68,286.88,286.3,286.51,23408.0,281.122,281.3181,280.7494,280.9553,23408.0
2024-02-28 15:50:00,286.59,287.02,286.19,287.0,80995.0,281.0337,281.4554,280.6415,281.4358,80995.0
2024-02-29 09:30:00,287.0,288.32,286.52,287.49,74703.0,281.4358,282.7302,280.9651,281.9163,74703.0
2024-02-29 09:40:00,287.32,287.66,286.27,286.77,19545.0,281.7496,282.083,280.7199,281.2103,19545.0
2024-02-29 09:50:00,286.69,287.16,286.16,286.74,17830.0,281.1318,281.5927,280.6121,281.1808,17830.0
2024-02-29 10:00:00,286.75,287.41,286.68,286.91,10910.0,281.1906,281.8378,281.122,281.3475,10910.0
2024-02-29 10:10:00,286.82,286.89,285.93,286.88,30690.0,281.2593,281.3279,280.3865,281.3181,30690.0
2024-02-29 10:20:00,286.94,287.54,286.83,287.26,25321.0,281.377,281.9653,281.2691,281.6908,25321.0
2024-02-29 10:30:00,287.34,287.51,287.06,287.51,12170.0,281.7692,281.9359,281.4946,281.9359,12170.0
2024-02-29 10:40:00,287.48,287.84,287.28,287.77,15709.0,281.9065,282.2595,281.7104,282.1909,15709.0
2024-02-29 10:50:00,287.79,287.79,287.25,287.72,5903.0,282.2105,282.2105,281.6809,282.1418,5903.0
2024-02-29 11:00:00,287.71,288.34,287.51,288.26,12307.0,282.132,282.7498,281.9359,282.6714,12307.0
2024-02-29 11:10:00,288.3,288.78,288.19,288.75,9558.0,282.7106,283.1813,282.6027,283.1519,9558.0
2024-02-29 11:20:00,288.77,288.9,288.6,288.63,13755.0,283.1715,283.299,283.0048,283.0342,13755.0
2024-02-29 11:30:00,288.62,288.67,287.69,287.74,8341.0,283.0244,283.0734,282.1124,282.1614,8341.0
2024-02-29 11:40:00,287.74,288.2,287.46,288.08,14782.0,282.1614,282.6125,281.8869,282.4949,14782.0
2024-02-29 11:50:00,288.17,288.35,288.07,288.34,8999.0,282.5831,282.7596,282.4851,282.7498,8999.0
2024-02-29 12:00:00,288.27,288.43,287.88,288.02,7341.0,282.6812,282.8381,282.2987,282.436,7341.0
2024-02-29 12:10:00,288.01,288.87,287.97,288.87,8980.0,282.4262,283.2695,282.387,283.2695,8980.0
2024-02-29 12:20:00,288.87,289.1,288.4,288.5,15698.0,283.2695,283.4951,282.8087,282.9067,15698.0
2024-02-29 12:30:00,288.45,288.81,288.31,288.48,23436.0,282.8577,283.2107,282.7204,282.8871,23436.0
2024-02-29 12:40:00,288.42,288.79,288.42,288.75,21180.0,282.8283,283.1911,282.8283,283.1519,21180.0
2024-02-29 12:50:00,288.78,289.08,288.74,288.9,10592.0,283.1813,283.4755,283.1421,283.299,10592.0
2024-02-29 13:00:00,288.92,289.04,288.61,288.8,18938.0,283.3186,283.4362,283.0146,283.2009,18938.0
2024-02-29 13:10:00,288.9,289.19,288.69,288.82,8200.0,283.299,283.5833,283.093,283.2205,8200.0
2024-02-29 13:20:00,288.82,288.99,288.56,288.92,15859.0,283.2205,283.3872,282.9656,283.3186,15859.0
2024-02-29 13:30:00,288.88,289.03,288.75,289.03,10417.0,283.2793,283.4264,283.1519,283.4264,10417.0
2024-02-29 13:40:00,288.97,289.02,288.82,288.99,13173.0,283.3676,283.4166,283.2205,283.3872,13173.0
2024-02-29 13:50:00,289.0,289.12,288.91,288.94,7815.0,283.397,283.5147,283.3088,283.3382,7815.0
2024-02-29 14:00:00,288.94,289.19,288.83,288.94,11267.0,283.3382,283.5833,283.2303,283.3382,11267.0
2024-02-29 14:10:00,288.95,289.4,288.94,289.23,12626.0,283.348,283.7893,283.3382,283.6226,12626.0
2024-02-29 14:20:00,289.26,289.29,288.7,288.83,10794.0,283.652,283.6814,283.1028,283.2303,10794.0
2024-02-29 14:30:00,288.9,288.96,288.72,288.77,12598.0,283.299,283.3578,283.1224,283.1715,12598.0
2024-02-29 14:40:00,288.79,289.05,288.67,289.02,11894.0,283.1911,283.4461,283.0734,283.4166,11894.0
2024-02-29 14:50:00,288.95,289.01,288.56,288.7,11358.0,283.348,283.4068,282.9656,283.1028,11358.0
2024-02-29 15:00:00,288.78,288.9,288.68,288.8,15253.0,283.1813,283.299,283.0832,283.2009,15253.0
2024-02-29 15:10:00,288.77,288.86,288.5,288.73,28837.0,283.1715,283.2597,282.9067,283.1323,28837.0
2024-02-29 15:20:00,288.75,288.9,288.56,288.79,18467.0,283.1519,283.299,282.9656,283.1911,18467.0
2024-02-29 15:30:00,288.79,288.96,288.7,288.79,22212.0,283.1911,283.3578,283.1028,283.1911,22212.0
2024-02-29 15:40:00,288.79,289.26,288.7,289.17,37447.0,283.1911,283.652,283.1028,283.5637,37447.0
2024-02-29 15:50:00,289.08,289.86,288.68,288.68,148406.0,283.4755,284.2403,283.0832,283.0832,148406.0
2024-03-01 09:30:00,289.36,293.66,288.81,292.91,126491.0,283.75,287.9667,283.2107,287.2312,126491.0
2024-03-01 09:40:00,292.82,292.85,291.2,291.88,36216.0,287.143,287.1724,285.5544,286.2212,36216.0
2024-03-01 09:50:00,291.75,292.81,291.72,292.69,56580.0,286.0937,287.1332,286.0643,287.0155,56580.0
2024-03-01 10:00:00,293.0,294.23,292.58,294.23,47416.0,287.3195,288.5256,286.9076,288.5256,47416.0
2024-03-01 10:10:00,294.34,294.44,292.87,292.87,38130.0,288.6335,288.7316,287.192,287.192,38130.0
2024-03-01 10:20:00,292.91,293.39,292.17,292.5,29168.0,287.2312,287.7019,286.5056,286.8292,29168.0
2024-03-01 10:30:00,292.6,292.61,291.75,292.33,23684.0,286.9272,286.937,286.0937,286.6625,23684.0
2024-03-01 10:40:00,292.23,292.49,291.81,292.08,15662.0,286.5644,286.8194,286.1525,286.4173,15662.0
2024-03-01 10:50:00,292.23,292.43,291.92,292.42,15827.0,286.5644,286.7605,286.2604,286.7507,15827.0
2024-03-01 11:00:00,292.45,292.81,292.35,292.35,12945.0,286.7801,287.1332,286.6821,286.6821,12945.0
2024-03-01 11:10:00,292.37,292.65,292.31,292.6,15788.0,286.7017,286.9763,286.6428,286.9272,15788.0
2024-03-01 11:20:00,292.65,292.99,292.38,292.44,25740.0,286.9763,287.3097,286.7115,286.7703,25740.0
2024-03-01 11:30:00,292.44,292.73,292.16,292.7,30778.0,286.7703,287.0547,286.4958,287.0253,30778.0
2024-03-01 11:40:00,292.66,293.58,292.56,293.39,19791.0,286.9861,287.8882,286.888,287.7019,19791.0
2024-03-01 11:50:00,293.39,293.41,292.87,293.0,15181.0,287.7019,287.7215,287.192,287.3195,15181.0
2024-03-01 12:00:00,293.0,293.08,292.23,292.23,27684.0,287.3195,287.3979,286.5644,286.5644,27684.0
2024-03-01 12:10:00,292.23,292.8,292.23,292.63,17881.0,286.5644,287.1233,286.5644,286.9566,17881.0
2024-03-01 12:20:00,292.67,292.68,292.26,292.41,10035.0,286.9959,287.0057,286.5938,286.7409,10035.0
2024-03-01 12:30:00,292.37,292.69,292.35,292.51,21037.0,286.7017,287.0155,286.6821,286.839,21037.0
2024-03-01 12:40:00,292.51,292.52,292.22,292.41,10114.0,286.839,286.8488,286.5546,286.7409,10114.0
2024-03-01 12:50:00,292.4,292.5,292.0,292.04,7602.0,286.7311,286.8292,286.3389,286.3781,7602.0
2024-03-01 13:00:00,292.07,292.29,291.94,292.1,19067.0,286.4075,286.6232,286.28,286.4369,19067.0
2024-03-01 13:10:00,292.15,292.36,292.07,292.29,7898.0,286.486,286.6919,286.4075,286.6232,7898.0
2024-03-01 13:20:00,292.3,292.59,292.26,292.55,8195.0,286.633,286.9174,286.5938,286.8782,8195.0
2024-03-01 13:30:00,292.55,292.76,292.08,292.28,15477.0,286.8782,287.0841,286.4173,286.6134,15477.0
2024-03-01 13:40:00,292.23,292.59,292.16,292.5,21906.0,286.5644,286.9174,286.4958,286.8292,21906.0
2024-03-01 13:50:00,292.51,292.87,292.49,292.76,28141.0,286.839,287.192,286.8194,287.0841,28141.0
2024-03-01 14:00:00,292.81,293.12,292.59,292.64,10617.0,287.1332,287.4371,286.9174,286.9665,10617.0
2024-03-01 14:10:00,292.6,292.87,292.6,292.66,11077.0,286.9272,287.192,286.9272,286.9861,11077.0
2024-03-01 14:20:00,292.55,292.75,292.28,292.74,14254.0,286.8782,287.0743,286.6134,287.0645,14254.0
2024-03-01 14:30:00,292.85,292.95,292.42,292.43,10531.0,287.1724,287.2704,286.7507,286.7605,10531.0
2024-03-01 14:40:00,292.37,293.09,292.37,293.0,15652.0,286.7017,287.4077,286.7017,287.3195,15652.0
2024-03-01 14:50:00,293.09,293.13,292.85,293.08,11591.0,287.4077,287.447,287.1724,287.3979,11591.0
2024-03-01 15:00:00,293.08,293.08,292.71,292.77,14682.0,287.3979,287.3979,287.0351,287.0939,14682.0
2024-03-01 15:10:00,292.75,292.75,292.51,292.65,11278.0,287.0743,287.0743,286.839,286.9763,11278.0
2024-03-01 15:20:00,292.66,292.94,292.29,292.94,20639.0,286.9861,287.2606,286.6232,287.2606,20639.0
2024-03-01 15:30:00,292.92,293.48,292.84,293.23,35051.0,287.241,287.7902,287.1626,287.545,35051.0
2024-03-01 15:40:00,293.15,293.85,292.96,293.85,49444.0,287.4666,288.153,287.2802,288.153,49444.0
2024-03-01 15:50:00,293.77,293.94,293.25,293.81,191308.0,288.0745,288.2412,287.5646,288.1138,191308.0
2024-03-04 09:30:00,295.89,296.95,295.36,296.44,57090.0,290.1534,291.1929,289.6337,290.6928,57090.0
2024-03-04 09:40:00,296.62,297.14,295.85,296.49,22549.0,290.8693,291.3792,290.1142,290.7418,22549.0
2024-03-04 09:50:00,296.64,297.87,296.36,297.49,21896.0,290.8889,292.0951,290.6143,291.7224,21896.0
2024-03-04 10:00:00,297.42,297.55,296.67,296.83,37764.0,291.6538,291.7813,290.9183,291.0752,37764.0
2024-03-04 10:10:00,296.67,296.81,296.14,296.39,26463.0,290.9183,291.0556,290.3986,290.6437,26463.0
2024-03-04 10:20:00,296.41,296.67,295.87,296.37,16385.0,290.6634,290.9183,290.1338,290.6241,16385.0
2024-03-04 10:30:00,296.25,296.26,295.23,295.27,8871.0,290.5065,290.5163,289.5062,289.5455,8871.0
2024-03-04 10:40:00,295.09,295.52,294.92,295.11,12021.0,289.369,289.7906,289.2022,289.3886,12021.0
2024-03-04 10:50:00,295.04,295.22,294.75,294.81,11634.0,289.3199,289.4964,289.0355,289.0944,11634.0
2024-03-04 11:00:00,294.9,295.37,294.82,295.1,9526.0,289.1826,289.6435,289.1042,289.3788,9526.0
2024-03-04 11:10:00,295.11,295.11,294.53,294.62,14095.0,289.3886,289.3886,288.8198,288.9081,14095.0
2024-03-04 11:20:00,294.63,295.17,294.58,295.1,10805.0,288.9179,289.4474,288.8688,289.3788,10805.0
2024-03-04 11:30:00,295.12,296.7,295.11,296.02,59171.0,289.3984,290.9477,289.3886,290.2809,59171.0
2024-03-04 11:40:00,296.06,296.41,296.01,296.1,9947.0,290.3201,290.6634,290.2711,290.3594,9947.0
2024-03-04 11:50:00,296.09,296.21,295.88,296.01,10688.0,290.3496,290.4672,290.1436,290.2711,10688.0
2024-03-04 12:00:00,295.99,296.08,295.59,295.84,11690.0,290.2515,290.3398,289.8593,290.1044,11690.0
2024-03-04 12:10:00,295.9,296.17,295.9,296.16,11132.0,290.1632,290.428,290.1632,290.4182,11132.0
2024-03-04 12:20:00,296.07,296.68,296.05,296.51,33449.0,290.33,290.9281,290.3103,290.7614,33449.0
2024-03-04 12:30:00,296.51,297.28,296.51,296.86,9526.0,290.7614,291.5165,290.7614,291.1046,9526.0
2024-03-04 12:40:00,296.87,297.03,296.76,296.97,13341.0,291.1144,291.2713,291.0066,291.2125,13341.0
2024-03-04 12:50:00,297.0,297.09,296.52,296.54,14964.0,291.2419,291.3302,290.7712,290.7908,14964.0
2024-03-04 13:00:00,296.52,296.64,296.31,296.63,22910.0,290.7712,290.8889,290.5653,290.8791,22910.0
2024-03-04 13:10:00,296.55,296.81,296.4,296.71,8421.0,290.8006,291.0556,290.6536,290.9575,8421.0
2024-03-04 13:20:00,296.71,297.53,296.57,297.44,8702.0,290.9575,291.7616,290.8203,291.6734,8702.0
2024-03-04 13:30:00,297.55,297.6,297.05,297.08,24253.0,291.7813,291.8303,291.291,291.3204,24253.0
2024-03-04 13:40:00,297.06,297.22,296.94,297.05,9522.0,291.3008,291.4577,291.1831,291.291,9522.0
2024-03-04 13:50:00,297.07,297.25,296.92,297.24,18293.0,291.3106,291.4871,291.1635,291.4773,18293.0
2024-03-04 14:00:00,297.24,297.55,297.22,297.34,27832.0,291.4773,291.7813,291.4577,291.5753,27832.0
2024-03-04 14:10:00,297.36,297.52,297.2,297.51,21051.0,291.5949,291.7518,291.438,291.742,21051.0
2024-03-04 14:20:00,297.52,297.8,297.36,297.62,34535.0,291.7518,292.0264,291.5949,291.8499,34535.0
2024-03-04 14:30:00,297.68,298.14,297.59,297.97,87484.0,291.9087,292.3598,291.8205,292.1931,87484.0
2024-03-04 14:40:00,297.9,297.92,297.23,297.23,24660.0,292.1245,292.1441,291.4675,291.4675,24660.0
2024-03-04 14:50:00,297.26,297.51,296.99,296.99,17439.0,291.4969,291.742,291.2321,291.2321,17439.0
2024-03-04 15:00:00,296.91,296.92,296.48,296.89,15708.0,291.1537,291.1635,290.732,291.1341,15708.0
2024-03-04 15:10:00,296.92,297.67,296.87,297.18,45088.0,291.1635,291.8989,291.1144,291.4184,45088.0
2024-03-04 15:20:00,297.21,297.21,296.75,296.82,11932.0,291.4478,291.4478,290.9968,291.0654,11932.0
2024-03-04 15:30:00,296.87,297.02,296.21,296.51,49994.0,291.1144,291.2615,290.4672,290.7614,49994.0
2024-03-04 15:40:00,296.56,297.0,295.92,295.94,45668.0,290.8105,291.2419,290.1829,290.2025,45668.0
2024-03-04 15:50:00,295.96,296.79,295.96,296.57,129569.0,290.2221,291.036,290.2221,290.8203,129569.0
2024-03-05 09:30:00,294.35,294.93,292.22,292.98,105488.0,288.6433,289.2121,286.5546,287.2999,105488.0
2024-03-05 09:40:00,292.76,294.96,292.76,294.05,30684.0,287.0841,289.2415,287.0841,288.3491,30684.0
2024-03-05 09:50:00,294.2,294.9,294.2,294.26,36362.0,288.4962,289.1826,288.4962,288.555,36362.0
2024-03-05 10:00:00,294.22,295.07,294.01,294.02,34702.0,288.5158,289.3493,288.3099,288.3197,34702.0
2024-03-05 10:10:00,293.93,294.56,293.44,293.61,25463.0,288.2314,288.8492,287.7509,287.9176,25463.0
2024-03-05 10:20:00,293.73,293.92,293.39,293.59,19333.0,288.0353,288.2216,287.7019,287.898,19333.0
2024-03-05 10:30:00,293.62,293.68,292.11,292.74,69345.0,287.9275,287.9863,286.4467,287.0645,69345.0
2024-03-05 10:40:00,292.65,293.08,292.33,292.34,35750.0,286.9763,287.3979,286.6625,286.6723,35750.0
2024-03-05 10:50:00,292.23,292.95,292.23,292.6,28680.0,286.5644,287.2704,286.5644,286.9272,28680.0
2024-03-05 11:00:00,292.66,293.25,292.59,293.06,19364.0,286.9861,287.5646,286.9174,287.3783,19364.0
2024-03-05 11:10:00,293.15,293.37,292.91,292.91,19732.0,287.4666,287.6823,287.2312,287.2312,19732.0
2024-03-05 11:20:00,292.91,293.21,292.65,293.11,24318.0,287.2312,287.5254,286.9763,287.4273,24318.0
2024-03-05 11:30:00,293.07,293.5,292.9,292.93,15675.0,287.3881,287.8098,287.2214,287.2508,15675.0
2024-03-05 11:40:00,293.0,293.37,292.75,293.26,18924.0,287.3195,287.6823,287.0743,287.5744,18924.0
2024-03-05 11:50:00,293.28,293.4,292.88,293.29,15251.0,287.594,287.7117,287.2018,287.6038,15251.0
2024-03-05 12:00:00,293.25,293.37,292.96,293.13,8164.0,287.5646,287.6823,287.2802,287.447,8164.0
2024-03-05 12:10:00,293.13,293.25,292.89,293.06,5827.0,287.447,287.5646,287.2116,287.3783,5827.0
2024-03-05 12:20:00,293.06,293.23,292.97,293.11,8603.0,287.3783,287.545,287.2901,287.4273,8603.0
2024-03-05 12:30:00,293.08,293.1,292.29,292.36,8912.0,287.3979,287.4175,286.6232,286.6919,8912.0
2024-03-05 12:40:00,292.24,292.67,292.11,292.18,13259.0,286.5742,286.9959,286.4467,286.5154,13259.0
2024-03-05 12:50:00,292.13,292.15,291.78,291.85,19258.0,286.4663,286.486,286.1231,286.1918,19258.0
2024-03-05 13:00:00,291.81,292.05,291.6,291.96,17478.0,286.1525,286.3879,285.9466,286.2996,17478.0
2024-03-05 13:10:00,291.92,292.04,291.41,291.41,10163.0,286.2604,286.3781,285.7603,285.7603,10163.0
2024-03-05 13:20:00,291.4,291.47,291.11,291.23,24445.0,285.7505,285.8191,285.4661,285.5838,24445.0
2024-03-05 13:30:00,291.17,291.76,291.06,291.07,39157.0,285.525,286.1035,285.4171,285.4269,39157.0
2024-03-05 13:40:00,291.0,291.17,290.19,290.19,24907.0,285.3582,285.525,284.5639,284.5639,24907.0
2024-03-05 13:50:00,290.26,290.69,290.19,290.4,26663.0,284.6326,285.0543,284.5639,284.7699,26663.0
2024-03-05 14:00:00,290.37,290.93,290.21,290.71,16976.0,284.7405,285.2896,284.5836,285.0739,16976.0
2024-03-05 14:10:00,290.69,290.89,290.54,290.86,12620.0,285.0543,285.2504,284.9072,285.221,12620.0
2024-03-05 14:20:00,290.86,291.26,290.58,290.58,22038.0,285.221,285.6132,284.9464,284.9464,22038.0
2024-03-05 14:30:00,290.52,290.55,290.19,290.43,12902.0,284.8876,284.917,284.5639,284.7993,12902.0
2024-03-05 14:40:00,290.36,290.37,289.88,289.88,19369.0,284.7307,284.7405,284.26,284.26,19369.0
2024-03-05 14:50:00,289.94,290.32,289.9,290.07,25003.0,284.3188,284.6914,284.2796,284.4463,25003.0
2024-03-05 15:00:00,290.12,290.15,289.56,289.68,21048.0,284.4953,284.5247,283.9462,284.0638,21048.0
2024-03-05 15:10:00,289.68,289.94,289.37,289.71,28676.0,284.0638,284.3188,283.7598,284.0933,28676.0
2024-03-05 15:20:00,289.77,289.92,289.58,289.63,42699.0,284.1521,284.2992,283.9658,284.0148,42699.0
2024-03-05 15:30:00,289.55,290.68,289.4,290.55,38557.0,283.9364,285.0444,283.7893,284.917,38557.0
2024-03-05 15:40:00,290.53,291.6,290.34,291.58,35240.0,284.8974,285.9466,284.711,285.927,35240.0
2024-03-05 15:50:00,291.58,292.38,291.12,291.93,108022.0,285.927,286.7115,285.4759,286.2702,108022.0
2024-03-06 09:30:00,295.32,297.93,294.88,297.64,70905.0,289.5945,292.1539,289.163,291.8695,70905.0
2024-03-06 09:40:00,297.19,298.18,297.14,297.76,21743.0,291.4282,292.399,291.3792,291.9872,21743.0
2024-03-06 09:50:00,297.57,297.57,296.76,297.28,22895.0,291.8009,291.8009,291.0066,291.5165,22895.0
2024-03-06 10:00:00,297.19,297.19,295.69,296.17,26876.0,291.4282,291.4282,289.9573,290.428,26876.0
2024-03-06 10:10:00,295.99,297.1,295.85,296.81,20648.0,290.2515,291.34,290.1142,291.0556,20648.0
2024-03-06 10:20:00,296.75,297.73,296.74,297.44,35109.0,290.9968,291.9578,290.987,291.6734,35109.0
2024-03-06 10:30:00,297.44,297.78,296.98,297.77,22546.0,291.6734,292.0068,291.2223,291.997,22546.0
2024-03-06 10:40:00,297.68,297.8,296.8,296.81,32584.0,291.9087,292.0264,291.0458,291.0556,32584.0
2024-03-06 10:50:00,297.0,297.15,296.5,296.56,19327.0,291.2419,291.389,290.7516,290.8105,19327.0
2024-03-06 11:00:00,296.72,296.75,296.02,296.39,30117.0,290.9673,290.9968,290.2809,290.6437,30117.0
2024-03-06 11:10:00,296.39,296.67,296.03,296.04,26518.0,290.6437,290.9183,290.2907,290.3005,26518.0
2024-03-06 11:20:00,296.08,296.31,295.89,295.89,36118.0,290.3398,290.5653,290.1534,290.1534,36118.0
2024-03-06 11:30:00,295.96,296.28,295.58,296.09,35451.0,290.2221,290.5359,289.8495,290.3496,35451.0
2024-03-06 11:40:00,296.21,296.25,295.78,295.81,8139.0,290.4672,290.5065,290.0456,290.075,8139.0
2024-03-06 11:50:00,295.74,296.4,295.74,296.32,18350.0,290.0063,290.6536,290.0063,290.5751,18350.0
2024-03-06 12:00:00,296.32,297.26,296.32,297.07,6895.0,290.5751,291.4969,290.5751,291.3106,6895.0
2024-03-06 12:10:00,297.12,297.53,297.04,297.04,2932.0,291.3596,291.7616,291.2811,291.2811,2932.0
2024-03-06 12:20:00,297.05,297.23,296.79,297.07,6409.0,291.291,291.4675,291.036,291.3106,6409.0
2024-03-06 12:30:00,297.19,297.32,296.91,296.92,4935.0,291.4282,291.5557,291.1537,291.1635,4935.0
2024-03-06 12:40:00,296.97,297.57,296.64,296.8,20791.0,291.2125,291.8009,290.8889,291.0458,20791.0
2024-03-06 12:50:00,296.88,296.96,296.57,296.88,3879.0,291.1242,291.2027,290.8203,291.1242,3879.0
2024-03-06 13:00:00,296.79,297.46,296.45,296.5,14834.0,291.036,291.693,290.7026,290.7516,14834.0
2024-03-06 13:10:00,296.69,296.83,296.56,296.74,1749.0,290.9379,291.0752,290.8105,290.987,1749.0
2024-03-06 13:20:00,296.84,298.01,296.8,298.0,29385.0,291.085,292.2323,291.0458,292.2225,29385.0
2024-03-06 13:30:00,297.93,298.39,296.5,297.11,18995.0,292.1539,292.605,290.7516,291.3498,18995.0
2024-03-06 13:40:00,297.12,297.65,296.57,296.57,9160.0,291.3596,291.8793,290.8203,290.8203,9160.0
2024-03-06 13:50:00,296.61,297.51,296.5,297.48,3449.0,290.8595,291.742,290.7516,291.7126,3449.0
2024-03-06 14:00:00,297.4,297.47,296.49,296.99,45106.0,291.6342,291.7028,290.7418,291.2321,45106.0
2024-03-06 14:10:00,296.99,297.11,295.79,296.22,10371.0,291.2321,291.3498,290.0554,290.477,10371.0
2024-03-06 14:20:00,296.26,296.76,296.11,296.7,16567.0,290.5163,291.0066,290.3692,290.9477,16567.0
2024-03-06 14:30:00,296.85,296.98,295.65,295.82,19932.0,291.0948,291.2223,289.9181,290.0848,19932.0
2024-03-06 14:40:00,295.78,295.99,295.17,295.27,12765.0,290.0456,290.2515,289.4474,289.5455,12765.0
2024-03-06 14:50:00,295.49,295.63,295.04,295.25,14987.0,289.7612,289.8985,289.3199,289.5258,14987.0
2024-03-06 15:00:00,295.1,296.07,295.03,295.93,23304.0,289.3788,290.33,289.3101,290.1927,23304.0
2024-03-06 15:10:00,295.91,296.09,295.14,295.68,19553.0,290.1731,290.3496,289.418,289.9475,19553.0
2024-03-06 15:20:00,295.68,295.84,295.25,295.84,16581.0,289.9475,290.1044,289.5258,290.1044,16581.0
2024-03-06 15:30:00,295.86,296.02,295.45,295.9,17483.0,290.124,290.2809,289.722,290.1632,17483.0
2024-03-06 15:40:00,295.98,296.55,295.84,296.1,27215.0,290.2417,290.8006,290.1044,290.3594,27215.0
2024-03-06 15:50:00,296.16,296.84,295.85,296.64,87326.0,290.4182,291.085,290.1142,290.8889,87326.0
2024-03-07 09:30:00,298.73,299.95,297.83,299.91,49722.0,292.9384,294.1347,292.0558,294.0955,49722.0
2024-03-07 09:40:00,299.88,300.09,298.28,299.02,23206.0,294.0661,294.272,292.4971,293.2228,23206.0
2024-03-07 09:50:00,299.0,299.47,298.32,299.25,19818.0,293.2031,293.664,292.5363,293.4483,19818.0
2024-03-07 10:00:00,299.42,299.65,299.06,299.18,23066.0,293.615,293.8405,293.262,293.3797,23066.0
2024-03-07 10:10:00,299.18,299.72,298.23,298.23,50006.0,293.3797,293.9092,292.4481,292.4481,50006.0
2024-03-07 10:20:00,298.24,298.26,297.26,297.94,82314.0,292.4579,292.4775,291.4969,292.1637,82314.0
2024-03-07 10:30:00,297.82,298.12,297.52,297.58,33585.0,292.046,292.3402,291.7518,291.8107,33585.0
2024-03-07 10:40:00,297.58,298.62,297.42,298.13,38396.0,291.8107,292.8305,291.6538,292.35,38396.0
2024-03-07 10:50:00,298.19,298.2,297.81,298.1,21702.0,292.4088,292.4187,292.0362,292.3206,21702.0
2024-03-07 11:00:00,298.09,298.12,297.54,297.6,30561.0,292.3108,292.3402,291.7715,291.8303,30561.0
2024-03-07 11:10:00,297.62,298.01,297.5,297.5,15650.0,291.8499,292.2323,291.7322,291.7322,15650.0
2024-03-07 11:20:00,297.57,297.79,297.28,297.56,8676.0,291.8009,292.0166,291.5165,291.7911,8676.0
2024-03-07 11:30:00,297.51,297.51,296.9,297.42,16156.0,291.742,291.742,291.1439,291.6538,16156.0
2024-03-07 11:40:00,297.42,297.65,297.34,297.54,14905.0,291.6538,291.8793,291.5753,291.7715,14905.0
2024-03-07 11:50:00,297.57,298.46,297.51,298.35,18357.0,291.8009,292.6736,291.742,292.5657,18357.0
2024-03-07 12:00:00,298.38,298.38,297.85,298.11,10657.0,292.5952,292.5952,292.0754,292.3304,10657.0
2024-03-07 12:10:00,298.19,298.34,297.91,298.03,12202.0,292.4088,292.5559,292.1343,292.252,12202.0
2024-03-07 12:20:00,298.0,298.25,297.97,298.22,8112.0,292.2225,292.4677,292.1931,292.4383,8112.0
2024-03-07 12:30:00,298.19,298.53,297.87,298.3,10691.0,292.4088,292.7423,292.0951,292.5167,10691.0
2024-03-07 12:40:00,298.26,298.4,298.06,298.1,7745.0,292.4775,292.6148,292.2814,292.3206,7745.0
2024-03-07 12:50:00,298.07,298.23,298.05,298.14,6288.0,292.2912,292.4481,292.2716,292.3598,6288.0
2024-03-07 13:00:00,298.19,298.36,297.99,298.29,16145.0,292.4088,292.5756,292.2127,292.5069,16145.0
2024-03-07 13:10:00,298.32,298.58,298.2,298.48,14096.0,292.5363,292.7913,292.4187,292.6932,14096.0
2024-03-07 13:20:00,298.48,299.15,298.44,299.15,14618.0,292.6932,293.3502,292.654,293.3502,14618.0
2024-03-07 13:30:00,299.05,299.32,298.9,299.0,18639.0,293.2522,293.5169,293.1051,293.2031,18639.0
2024-03-07 13:40:00,299.09,299.45,298.95,299.41,14238.0,293.2914,293.6444,293.1541,293.6052,14238.0
2024-03-07 13:50:00,299.46,299.64,299.22,299.54,22981.0,293.6542,293.8307,293.4189,293.7327,22981.0
2024-03-07 14:00:00,299.6,299.94,299.45,299.84,20766.0,293.7915,294.1249,293.6444,294.0269,20766.0
2024-03-07 14:10:00,299.76,299.97,299.65,299.76,60462.0,293.9484,294.1543,293.8405,293.9484,60462.0
2024-03-07 14:20:00,299.75,299.75,299.07,299.27,11359.0,293.9386,293.9386,293.2718,293.4679,11359.0
2024-03-07 14:30:00,299.19,299.44,298.81,299.26,27261.0,293.3895,293.6346,293.0168,293.4581,27261.0
2024-03-07 14:40:00,299.3,299.72,299.21,299.67,17155.0,293.4973,293.9092,293.4091,293.8602,17155.0
2024-03-07 14:50:00,299.74,300.18,299.69,299.89,46603.0,293.9288,294.3603,293.8798,294.0759,46603.0
2024-03-07 15:00:00,299.8,300.04,299.48,299.92,16197.0,293.9876,294.223,293.6738,294.1053,16197.0
2024-03-07 15:10:00,299.9,300.26,299.8,300.01,14051.0,294.0857,294.4387,293.9876,294.1936,14051.0
2024-03-07 15:20:00,299.99,300.22,299.84,300.07,15263.0,294.174,294.3995,294.0269,294.2524,15263.0
2024-03-07 15:30:00,300.07,300.13,299.76,300.06,32716.0,294.2524,294.3112,293.9484,294.2426,32716.0
2024-03-07 15:40:00,300.14,300.27,299.96,300.05,23202.0,294.321,294.4485,294.1445,294.2328,23202.0
2024-03-07 15:50:00,300.09,301.53,300.03,300.97,164171.0,294.272,295.6841,294.2132,295.135,164171.0
2024-03-08 09:30:00,299.76,302.58,299.48,301.61,90782.0,294.8772,297.6513,294.6018,296.6971,90782.0
2024-03-08 09:40:00,301.72,302.05,300.95,301.65,50904.0,296.8053,297.1299,296.0478,296.7364,50904.0
2024-03-08 09:50:00,301.73,302.93,301.51,302.93,28429.0,296.8151,297.9956,296.5987,297.9956,28429.0
2024-03-08 10:00:00,302.93,303.25,302.66,303.06,18845.0,297.9956,298.3104,297.73,298.1235,18845.0
2024-03-08 10:10:00,303.07,303.4,302.76,303.08,25384.0,298.1333,298.4579,297.8284,298.1431,25384.0
2024-03-08 10:20:00,303.19,303.2,302.27,302.39,14584.0,298.2513,298.2612,297.3463,297.4644,14584.0
2024-03-08 10:30:00,302.25,302.58,301.38,301.65,28021.0,297.3267,297.6513,296.4708,296.7364,28021.0
2024-03-08 10:40:00,301.75,302.35,301.65,302.35,15301.0,296.8348,297.425,296.7364,297.425,15301.0
2024-03-08 10:50:00,302.04,302.41,301.74,301.85,15928.0,297.1201,297.4841,296.825,296.9332,15928.0
2024-03-08 11:00:00,301.85,302.01,301.28,301.28,24593.0,296.9332,297.0906,296.3725,296.3725,24593.0
2024-03-08 11:10:00,301.35,301.73,301.21,301.26,12227.0,296.4413,296.8151,296.3036,296.3528,12227.0
2024-03-08 11:20:00,301.2,301.59,300.19,300.24,14382.0,296.2938,296.6774,295.3002,295.3494,14382.0
2024-03-08 11:30:00,300.25,300.31,299.19,299.99,42394.0,295.3592,295.4183,294.3165,295.1035,42394.0
2024-03-08 11:40:00,299.94,300.15,299.58,299.71,34999.0,295.0543,295.2609,294.7002,294.828,34999.0
2024-03-08 11:50:00,299.8,300.3,299.38,299.38,14141.0,294.9166,295.4084,294.5034,294.5034,14141.0
2024-03-08 12:00:00,299.25,299.9,299.1,299.5,25670.0,294.3755,295.0149,294.228,294.6215,25670.0
2024-03-08 12:10:00,299.34,299.67,299.22,299.22,16185.0,294.4641,294.7887,294.346,294.346,16185.0
2024-03-08 12:20:00,299.21,299.84,299.16,299.4,97506.0,294.3362,294.9559,294.287,294.5231,97506.0
2024-03-08 12:30:00,299.34,300.18,299.19,300.03,19003.0,294.4641,295.2904,294.3165,295.1428,19003.0
2024-03-08 12:40:00,300.03,300.04,298.98,299.02,7158.0,295.1428,295.1527,294.1099,294.1493,7158.0
2024-03-08 12:50:00,299.03,299.04,298.29,298.76,28082.0,294.1591,294.1689,293.4312,293.8935,28082.0
2024-03-08 13:00:00,298.76,298.91,298.24,298.84,18146.0,293.8935,294.0411,293.382,293.9722,18146.0
2024-03-08 13:10:00,298.81,299.04,298.29,298.37,19687.0,293.9427,294.1689,293.4312,293.5099,19687.0
2024-03-08 13:20:00,298.29,298.35,297.74,297.74,20552.0,293.4312,293.4902,292.8901,292.8901,20552.0
2024-03-08 13:30:00,297.66,297.79,296.57,296.65,19578.0,292.8114,292.9393,291.7392,291.8179,19578.0
2024-03-08 13:40:00,296.41,296.41,295.56,295.83,26385.0,291.5818,291.5818,290.7456,291.0112,26385.0
2024-03-08 13:50:00,295.83,296.38,295.8,296.38,17957.0,291.0112,291.5523,290.9817,291.5523,17957.0
2024-03-08 14:00:00,296.44,297.69,296.44,297.65,9525.0,291.6113,292.8409,291.6113,292.8016,9525.0
2024-03-08 14:10:00,297.65,297.96,297.34,297.96,11199.0,292.8016,293.1065,292.4966,293.1065,11199.0
2024-03-08 14:20:00,298.02,298.37,297.97,298.37,15046.0,293.1656,293.5099,293.1164,293.5099,15046.0
2024-03-08 14:30:00,298.35,298.44,298.1,298.2,14157.0,293.4902,293.5787,293.2443,293.3426,14157.0
2024-03-08 14:40:00,298.2,298.49,298.16,298.25,7563.0,293.3426,293.6279,293.3033,293.3918,7563.0
2024-03-08 14:50:00,298.26,298.4,297.53,297.6,10018.0,293.4017,293.5394,292.6835,292.7524,10018.0
2024-03-08 15:00:00,297.75,298.04,297.43,297.43,14172.0,292.9,293.1852,292.5852,292.5852,14172.0
2024-03-08 15:10:00,297.37,297.38,296.68,296.83,8707.0,292.5262,292.536,291.8474,291.9949,8707.0
2024-03-08 15:20:00,296.81,297.17,296.41,296.42,10654.0,291.9753,292.3294,291.5818,291.5916,10654.0
2024-03-08 15:30:00,296.34,296.95,296.3,296.76,38465.0,291.5129,292.113,291.4736,291.9261,38465.0
2024-03-08 15:40:00,296.75,297.51,296.75,297.07,53162.0,291.9163,292.6639,291.9163,292.231,53162.0
2024-03-08 15:50:00,296.95,297.64,296.8,297.49,115863.0,292.113,292.7918,291.9654,292.6442,115863.0
2024-03-11 09:30:00,295.5,295.79,293.29,294.5,44452.0,290.6866,290.9719,288.5126,289.7029,44452.0
2024-03-11 09:40:00,294.35,294.54,293.48,294.4,16660.0,289.5553,289.7422,288.6995,289.6045,16660.0
2024-03-11 09:50:00,294.48,294.64,292.57,292.8,23434.0,289.6832,289.8406,287.8043,288.0306,23434.0
2024-03-11 10:00:00,292.77,293.08,290.9,291.25,40405.0,288.0011,288.306,286.1615,286.5058,40405.0
2024-03-11 10:10:00,291.38,291.38,290.22,291.0,79727.0,286.6337,286.6337,285.4926,286.2599,79727.0
2024-03-11 10:20:00,291.01,291.62,290.0,290.42,37872.0,286.2697,286.8698,285.2762,285.6894,37872.0
2024-03-11 10:30:00,290.32,290.67,289.73,289.84,63044.0,285.591,285.9353,285.0106,285.1188,63044.0
2024-03-11 10:40:00,289.86,290.38,289.6,290.02,30379.0,285.1385,285.65,284.8827,285.2959,30379.0
2024-03-11 10:50:00,290.08,292.01,290.0,291.35,61283.0,285.3549,287.2535,285.2762,286.6042,61283.0
2024-03-11 11:00:00,291.44,292.28,291.34,291.64,42877.0,286.6927,287.5191,286.5944,286.8895,42877.0
2024-03-11 11:10:00,291.47,291.47,290.8,291.14,10197.0,286.7223,286.7223,286.0632,286.3976,10197.0
2024-03-11 11:20:00,291.35,291.49,290.56,290.56,13393.0,286.6042,286.7419,285.8271,285.8271,13393.0
2024-03-11 11:30:00,290.49,290.66,290.19,290.35,12804.0,285.7582,285.9255,285.4631,285.6205,12804.0
2024-03-11 11:40:00,290.26,291.03,290.18,291.03,9532.0,285.532,286.2894,285.4533,286.2894,9532.0
2024-03-11 11:50:00,291.01,291.48,290.97,291.43,11908.0,286.2697,286.7321,286.2304,286.6829,11908.0
2024-03-11 12:00:00,291.49,291.7,291.31,291.32,9785.0,286.7419,286.9485,286.5649,286.5747,9785.0
2024-03-11 12:10:00,291.31,291.93,291.02,291.88,17952.0,286.5649,287.1748,286.2796,287.1256,17952.0
2024-03-11 12:20:00,291.87,292.11,291.76,292.11,11754.0,287.1157,287.3518,287.0075,287.3518,11754.0
2024-03-11 12:30:00,292.09,292.4,292.01,292.22,10802.0,287.3322,287.6371,287.2535,287.46,10802.0
2024-03-11 12:40:00,292.31,292.78,292.3,292.41,14022.0,287.5486,288.0109,287.5387,287.6469,14022.0
2024-03-11 12:50:00,292.41,292.7,292.35,292.44,15184.0,287.6469,287.9322,287.5879,287.6765,15184.0
2024-03-11 13:00:00,292.43,292.44,291.69,291.69,6191.0,287.6666,287.6765,286.9387,286.9387,6191.0
2024-03-11 13:10:00,291.67,291.75,291.09,291.68,11161.0,286.919,286.9977,286.3484,286.9288,11161.0
2024-03-11 13:20:00,291.76,292.02,291.49,291.81,17157.0,287.0075,287.2633,286.7419,287.0567,17157.0
2024-03-11 13:30:00,291.81,292.12,291.22,291.23,12269.0,287.0567,287.3617,286.4763,286.4862,12269.0
2024-03-11 13:40:00,291.28,291.4,290.86,291.1,13892.0,286.5354,286.6534,286.1222,286.3583,13892.0
2024-03-11 13:50:00,291.16,291.59,291.14,291.56,7996.0,286.4173,286.8403,286.3976,286.8108,7996.0
2024-03-11 14:00:00,291.53,291.7,291.3,291.64,7383.0,286.7813,286.9485,286.555,286.8895,7383.0
2024-03-11 14:10:00,291.54,291.56,291.14,291.31,9507.0,286.7911,286.8108,286.3976,286.5649,9507.0
2024-03-11 14:20:00,291.23,291.97,291.07,291.91,12620.0,286.4862,287.2141,286.3288,287.1551,12620.0
2024-03-11 14:30:00,291.8,291.88,291.41,291.87,19819.0,287.0469,287.1256,286.6632,287.1157,19819.0
2024-03-11 14:40:00,291.9,292.38,291.76,292.38,11311.0,287.1453,287.6174,287.0075,287.6174,11311.0
2024-03-11 14:50:00,292.51,292.7,292.21,292.44,9153.0,287.7453,287.9322,287.4502,287.6765,9153.0
2024-03-11 15:00:00,292.47,292.53,292.07,292.07,11885.0,287.706,287.765,287.3125,287.3125,11885.0
2024-03-11 15:10:00,292.08,292.18,291.77,292.01,9544.0,287.3223,287.4207,287.0174,287.2535,9544.0
2024-03-11 15:20:00,292.02,292.55,292.02,292.24,11491.0,287.2633,287.7847,287.2633,287.4797,11491.0
2024-03-11 15:30:00,292.22,292.6,292.15,292.4,13461.0,287.46,287.8338,287.3912,287.6371,13461.0
2024-03-11 15:40:00,292.41,293.05,292.2,292.2,25020.0,287.6469,288.2765,287.4404,287.4404,25020.0
2024-03-11 15:50:00,292.4,293.0,292.34,292.7,68013.0,287.6371,288.2273,287.5781,287.9322,68013.0
2024-03-12 09:30:00,293.42,294.84,292.16,292.55,40020.0,288.6405,290.0374,287.401,287.7847,40020.0
2024-03-12 09:40:00,292.54,292.96,291.94,292.81,16585.0,287.7748,288.188,287.1846,288.0404,16585.0
2024-03-12 09:50:00,292.96,294.07,292.43,293.77,58457.0,288.188,289.2799,287.6666,288.9848,58457.0
2024-03-12 10:00:00,293.85,294.35,292.7,292.83,36802.0,289.0635,289.5553,287.9322,288.0601,36802.0
2024-03-12 10:10:00,292.95,293.74,292.94,293.6,12688.0,288.1781,288.9553,288.1683,288.8176,12688.0
2024-03-12 10:20:00,293.6,294.04,293.03,293.96,32852.0,288.8176,289.2504,288.2568,289.1717,32852.0
2024-03-12 10:30:00,293.96,294.92,293.74,294.22,34670.0,289.1717,290.1161,288.9553,289.4275,34670.0
2024-03-12 10:40:00,294.22,294.59,294.01,294.28,15815.0,289.4275,289.7914,289.2209,289.4865,15815.0
2024-03-12 10:50:00,294.27,295.55,294.27,294.91,13106.0,289.4766,290.7358,289.4766,290.1062,13106.0
2024-03-12 11:00:00,294.92,295.12,294.61,295.03,10681.0,290.1161,290.3128,289.8111,290.2243,10681.0
2024-03-12 11:10:00,295.0,295.78,294.99,295.66,17842.0,290.1948,290.9621,290.1849,290.844,17842.0
2024-03-12 11:20:00,295.66,295.87,295.32,295.79,13859.0,290.844,291.0506,290.5095,290.9719,13859.0
2024-03-12 11:30:00,295.73,295.73,295.23,295.43,17440.0,290.9129,290.9129,290.421,290.6178,17440.0
2024-03-12 11:40:00,295.28,295.41,294.64,294.78,16862.0,290.4702,290.5981,289.8406,289.9783,16862.0
2024-03-12 11:50:00,294.8,295.48,294.79,295.12,14568.0,289.998,290.6669,289.9882,290.3128,14568.0
2024-03-12 12:00:00,295.11,295.18,294.62,294.71,11872.0,290.303,290.3718,289.8209,289.9095,11872.0
2024-03-12 12:10:00,294.79,295.43,294.79,295.19,14517.0,289.9882,290.6178,289.9882,290.3817,14517.0
2024-03-12 12:20:00,295.18,295.26,294.59,294.61,6523.0,290.3718,290.4505,289.7914,289.8111,6523.0
2024-03-12 12:30:00,294.65,295.28,294.58,295.25,8328.0,289.8505,290.4702,289.7816,290.4407,8328.0
2024-03-12 12:40:00,295.05,295.05,294.35,294.92,11188.0,290.2439,290.2439,289.5553,290.1161,11188.0
2024-03-12 12:50:00,294.91,295.12,294.45,294.68,12454.0,290.1062,290.3128,289.6537,289.88,12454.0
2024-03-12 13:00:00,294.65,294.66,293.75,293.91,10594.0,289.8505,289.8603,288.9651,289.1225,10594.0
2024-03-12 13:10:00,293.89,294.5,293.85,294.45,9313.0,289.1028,289.7029,289.0635,289.6537,9313.0
2024-03-12 13:20:00,294.57,295.04,294.52,294.53,6962.0,289.7718,290.2341,289.7226,289.7324,6962.0
2024-03-12 13:30:00,294.6,295.04,294.51,294.94,3929.0,289.8013,290.2341,289.7127,290.1357,3929.0
2024-03-12 13:40:00,295.04,295.19,294.92,295.19,6005.0,290.2341,290.3817,290.1161,290.3817,6005.0
2024-03-12 13:50:00,295.13,295.7,295.07,295.6,7884.0,290.3226,290.8834,290.2636,290.785,7884.0
2024-03-12 14:00:00,295.64,295.88,295.64,295.85,13287.0,290.8243,291.0604,290.8243,291.0309,13287.0
2024-03-12 14:10:00,295.85,296.16,295.81,295.92,8906.0,291.0309,291.3359,290.9916,291.0998,8906.0
2024-03-12 14:20:00,295.94,296.1,295.92,295.98,6977.0,291.1194,291.2768,291.0998,291.1588,6977.0
2024-03-12 14:30:00,296.0,296.38,295.96,296.37,28359.0,291.1785,291.5523,291.1391,291.5424,28359.0
2024-03-12 14:40:00,296.32,296.45,295.71,296.45,32963.0,291.4933,291.6211,290.8932,291.6211,32963.0
2024-03-12 14:50:00,296.46,297.12,296.35,297.02,24962.0,291.631,292.2802,291.5228,292.1819,24962.0
2024-03-12 15:00:00,296.98,297.44,296.92,297.44,15762.0,292.1425,292.595,292.0835,292.595,15762.0
2024-03-12 15:10:00,297.44,297.55,296.97,297.12,15710.0,292.595,292.7032,292.1327,292.2802,15710.0
2024-03-12 15:20:00,297.15,297.93,297.14,297.79,29920.0,292.3097,293.077,292.2999,292.9393,29920.0
2024-03-12 15:30:00,297.7,297.77,296.96,296.98,35426.0,292.8508,292.9196,292.1228,292.1425,35426.0
2024-03-12 15:40:00,296.99,297.05,296.76,296.85,92063.0,292.1523,292.2114,291.9261,292.0146,92063.0
2024-03-12 15:50:00,296.85,298.31,296.79,297.83,142354.0,292.0146,293.4508,291.9556,292.9787,142354.0
2024-03-13 09:30:00,296.46,297.73,295.68,296.98,77558.0,291.631,292.8803,290.8637,292.1425,77558.0
2024-03-13 09:40:00,297.1,297.35,296.54,297.14,12623.0,292.2605,292.5065,291.7097,292.2999,12623.0
2024-03-13 09:50:00,297.2,297.38,296.33,296.92,13633.0,292.3589,292.536,291.5031,292.0835,13633.0
2024-03-13 10:00:00,297.06,297.74,296.75,297.45,29609.0,292.2212,292.8901,291.9163,292.6048,29609.0
2024-03-13 10:10:00,297.45,298.59,297.44,298.38,12372.0,292.6048,293.7263,292.595,293.5197,12372.0
2024-03-13 10:20:00,298.29,299.13,298.11,299.06,15449.0,293.4312,294.2575,293.2541,294.1886,15449.0
2024-03-13 10:30:00,299.12,299.44,298.83,298.95,25161.0,294.2476,294.5624,293.9624,294.0804,25161.0
2024-03-13 10:40:00,298.94,299.45,298.81,298.93,17610.0,294.0706,294.5723,293.9427,294.0607,17610.0
2024-03-13 10:50:00,298.83,299.47,298.78,299.46,17460.0,293.9624,294.5919,293.9132,294.5821,17460.0
2024-03-13 11:00:00,299.37,299.37,297.48,297.59,9220.0,294.4936,294.4936,292.6344,292.7426,9220.0
2024-03-13 11:10:00,297.6,297.84,297.23,297.81,20344.0,292.7524,292.9885,292.3884,292.959,20344.0
2024-03-13 11:20:00,297.78,298.01,297.62,297.96,15380.0,292.9295,293.1557,292.7721,293.1065,15380.0
2024-03-13 11:30:00,297.95,298.03,297.68,298.0,5123.0,293.0967,293.1754,292.8311,293.1459,5123.0
2024-03-13 11:40:00,298.01,298.51,297.83,298.28,14811.0,293.1557,293.6476,292.9787,293.4213,14811.0
2024-03-13 11:50:00,298.2,298.37,297.99,298.11,5649.0,293.3426,293.5099,293.1361,293.2541,5649.0
2024-03-13 12:00:00,298.06,298.37,297.82,298.2,12066.0,293.2049,293.5099,292.9688,293.3426,12066.0
2024-03-13 12:10:00,298.19,298.79,298.08,298.65,9019.0,293.3328,293.923,293.2246,293.7853,9019.0
2024-03-13 12:20:00,298.63,298.71,298.26,298.4,8571.0,293.7656,293.8443,293.4017,293.5394,8571.0
2024-03-13 12:30:00,298.35,298.61,298.35,298.53,6656.0,293.4902,293.746,293.4902,293.6673,6656.0
2024-03-13 12:40:00,298.6,298.64,298.15,298.19,22139.0,293.7361,293.7755,293.2934,293.3328,22139.0
2024-03-13 12:50:00,298.26,298.52,298.23,298.52,5360.0,293.4017,293.6574,293.3721,293.6574,5360.0
2024-03-13 13:00:00,298.51,298.83,298.46,298.68,8358.0,293.6476,293.9624,293.5984,293.8148,8358.0
2024-03-13 13:10:00,298.68,298.74,298.55,298.63,3653.0,293.8148,293.8738,293.6869,293.7656,3653.0
2024-03-13 13:20:00,298.59,299.0,298.58,298.86,4418.0,293.7263,294.1296,293.7164,293.9919,4418.0
2024-03-13 13:30:00,298.79,299.15,298.74,299.08,7049.0,293.923,294.2772,293.8738,294.2083,7049.0
2024-03-13 13:40:00,299.07,299.13,298.7,298.88,8755.0,294.1985,294.2575,293.8345,294.0116,8755.0
2024-03-13 13:50:00,298.8,299.06,298.76,298.91,7636.0,293.9329,294.1886,293.8935,294.0411,7636.0
2024-03-13 14:00:00,298.91,299.48,298.74,299.34,9816.0,294.0411,294.6018,293.8738,294.4641,9816.0
2024-03-13 14:10:00,299.33,299.7,299.19,299.63,13509.0,294.4542,294.8182,294.3165,294.7493,13509.0
2024-03-13 14:20:00,299.63,299.78,299.42,299.73,11846.0,294.7493,294.8969,294.5428,294.8477,11846.0
2024-03-13 14:30:00,299.71,299.92,299.59,299.81,10548.0,294.828,295.0346,294.71,294.9264,10548.0
2024-03-13 14:40:00,299.79,299.83,299.45,299.66,11276.0,294.9067,294.9461,294.5723,294.7788,11276.0
2024-03-13 14:50:00,299.57,299.63,299.31,299.31,9566.0,294.6903,294.7493,294.4346,294.4346,9566.0
2024-03-13 15:00:00,299.44,299.44,298.93,299.04,15024.0,294.5624,294.5624,294.0607,294.1689,15024.0
2024-03-13 15:10:00,299.05,299.43,298.93,299.36,15298.0,294.1788,294.5526,294.0607,294.4837,15298.0
2024-03-13 15:20:00,299.38,299.63,298.49,298.89,21208.0,294.5034,294.7493,293.6279,294.0214,21208.0
2024-03-13 15:30:00,298.81,299.49,298.78,299.34,23898.0,293.9427,294.6116,293.9132,294.4641,23898.0
2024-03-13 15:40:00,299.34,300.08,299.28,300.06,47600.0,294.4641,295.192,294.405,295.1723,47600.0
2024-03-13 15:50:00,300.08,300.69,299.82,300.24,156781.0,295.192,295.7921,294.9362,295.3494,156781.0
2024-03-14 09:30:00,302.67,302.67,301.37,301.96,29382.0,297.7398,297.7398,296.461,297.0414,29382.0
2024-03-14 09:40:00,301.98,302.99,301.04,301.11,63720.0,297.0611,298.0546,296.1364,296.2052,63720.0
2024-03-14 09:50:00,300.79,300.8,299.8,299.8,15543.0,295.8904,295.9003,294.9166,294.9166,15543.0
2024-03-14 10:00:00,300.26,300.88,299.63,300.81,14315.0,295.3691,295.979,294.7493,295.9101,14315.0
2024-03-14 10:10:00,300.8,301.18,300.57,300.89,5849.0,295.9003,296.2741,295.674,295.9888,5849.0
2024-03-14 10:20:00,300.76,301.4,300.71,301.29,18217.0,295.8609,296.4905,295.8117,296.3823,18217.0
2024-03-14 10:30:00,301.68,302.12,301.52,301.93,10913.0,296.7659,297.1988,296.6086,297.0119,10913.0
2024-03-14 10:40:00,301.89,302.52,301.74,302.06,21100.0,296.9725,297.5923,296.825,297.1398,21100.0
2024-03-14 10:50:00,302.21,302.21,300.53,300.6,23318.0,297.2873,297.2873,295.6347,295.7035,23318.0
2024-03-14 11:00:00,300.68,301.16,299.97,300.02,15245.0,295.7822,296.2544,295.0838,295.133,15245.0
2024-03-14 11:10:00,300.02,300.15,299.37,299.38,44272.0,295.133,295.2609,294.4936,294.5034,44272.0
2024-03-14 11:20:00,299.36,299.36,298.25,299.26,81707.0,294.4837,294.4837,293.3918,294.3854,81707.0
2024-03-14 11:30:00,299.27,299.39,298.93,299.04,13376.0,294.3952,294.5132,294.0607,294.1689,13376.0
2024-03-14 11:40:00,299.12,299.22,298.57,298.85,16841.0,294.2476,294.346,293.7066,293.982,16841.0
2024-03-14 11:50:00,298.74,299.55,298.65,299.52,38277.0,293.8738,294.6706,293.7853,294.6411,38277.0
2024-03-14 12:00:00,299.74,299.84,299.57,299.62,8311.0,294.8575,294.9559,294.6903,294.7395,8311.0
2024-03-14 12:10:00,299.62,300.01,299.52,299.55,5633.0,294.7395,295.1231,294.6411,294.6706,5633.0
2024-03-14 12:20:00,299.56,300.44,299.56,300.44,11304.0,294.6805,295.5461,294.6805,295.5461,11304.0
2024-03-14 12:30:00,300.49,300.68,300.29,300.29,3177.0,295.5953,295.7822,295.3986,295.3986,3177.0
2024-03-14 12:40:00,300.28,300.39,300.07,300.12,8762.0,295.3888,295.497,295.1822,295.2314,8762.0
2024-03-14 12:50:00,300.11,300.44,299.94,299.94,9877.0,295.2215,295.5461,295.0543,295.0543,9877.0
2024-03-14 13:00:00,299.85,299.85,299.11,299.44,17389.0,294.9658,294.9658,294.2378,294.5624,17389.0
2024-03-14 13:10:00,299.35,299.43,298.86,298.86,15283.0,294.4739,294.5526,293.9919,293.9919,15283.0
2024-03-14 13:20:00,298.86,299.36,298.73,299.13,49533.0,293.9919,294.4837,293.864,294.2575,49533.0
2024-03-14 13:30:00,299.14,299.41,298.79,299.38,19674.0,294.2673,294.5329,293.923,294.5034,19674.0
2024-03-14 13:40:00,299.38,299.73,299.31,299.41,14558.0,294.5034,294.8477,294.4346,294.5329,14558.0
2024-03-14 13:50:00,299.51,300.02,299.45,299.69,6505.0,294.6313,295.133,294.5723,294.8084,6505.0
2024-03-14 14:00:00,299.79,300.17,299.66,300.11,5034.0,294.9067,295.2805,294.7788,295.2215,5034.0
2024-03-14 14:10:00,300.21,300.25,299.87,299.93,16616.0,295.3199,295.3592,294.9854,295.0445,16616.0
2024-03-14 14:20:00,299.91,300.12,299.52,299.58,8629.0,295.0248,295.2314,294.6411,294.7002,8629.0
2024-03-14 14:30:00,299.72,299.9,299.48,299.53,34043.0,294.8379,295.0149,294.6018,294.651,34043.0
2024-03-14 14:40:00,299.48,299.97,299.42,299.9,6518.0,294.6018,295.0838,294.5428,295.0149,6518.0
2024-03-14 14:50:00,299.9,300.03,299.61,300.03,23615.0,295.0149,295.1428,294.7297,295.1428,23615.0
2024-03-14 15:00:00,299.92,299.92,298.72,298.9,12098.0,295.0346,295.0346,293.8542,294.0312,12098.0
2024-03-14 15:10:00,298.84,299.73,298.82,299.57,25516.0,293.9722,294.8477,293.9525,294.6903,25516.0
2024-03-14 15:20:00,299.66,299.8,298.46,298.47,40528.0,294.7788,294.9166,293.5984,293.6082,40528.0
2024-03-14 15:30:00,298.47,298.47,297.45,298.17,49312.0,293.6082,293.6082,292.6048,293.3131,49312.0
2024-03-14 15:40:00,298.26,298.94,298.09,298.73,55608.0,293.4017,294.0706,293.2344,293.864,55608.0
2024-03-14 15:50:00,298.83,300.42,298.62,300.38,154955.0,293.9624,295.5265,293.7558,295.4871,154955.0
2024-03-15 09:30:00,298.03,301.1,298.03,300.31,322296.0,293.1754,296.1954,293.1754,295.4183,322296.0
2024-03-15 09:40:00,300.42,301.28,300.28,300.66,13810.0,295.5265,296.3725,295.3888,295.7626,13810.0
2024-03-15 09:50:00,300.96,301.45,300.15,301.39,19104.0,296.0577,296.5397,295.2609,296.4807,19104.0
2024-03-15 10:00:00,301.11,301.52,299.24,299.69,33025.0,296.2052,296.6086,294.3657,294.8084,33025.0
2024-03-15 10:10:00,299.6,300.5,299.5,300.47,9926.0,294.7198,295.6052,294.6215,295.5757,9926.0
2024-03-15 10:20:00,300.46,300.77,300.04,300.47,11973.0,295.5658,295.8708,295.1527,295.5757,11973.0
2024-03-15 10:30:00,300.47,301.78,300.43,301.53,12663.0,295.5757,296.8643,295.5363,296.6184,12663.0
2024-03-15 10:40:00,301.59,302.68,301.57,302.62,16852.0,296.6774,297.7497,296.6577,297.6906,16852.0
2024-03-15 10:50:00,302.62,302.63,302.0,302.17,7491.0,297.6906,297.7005,297.0807,297.248,7491.0
2024-03-15 11:00:00,301.97,302.3,301.93,302.25,8537.0,297.0512,297.3758,297.0119,297.3267,8537.0
2024-03-15 11:10:00,302.22,302.42,301.21,301.24,9041.0,297.2972,297.4939,296.3036,296.3331,9041.0
2024-03-15 11:20:00,301.24,301.4,301.1,301.4,8390.0,296.3331,296.4905,296.1954,296.4905,8390.0
2024-03-15 11:30:00,301.38,301.42,300.9,301.03,4749.0,296.4708,296.5102,295.9987,296.1265,4749.0
2024-03-15 11:40:00,301.15,301.15,300.27,300.27,5289.0,296.2446,296.2446,295.3789,295.3789,5289.0
2024-03-15 11:50:00,300.43,300.66,300.43,300.44,4972.0,295.5363,295.7626,295.5363,295.5461,4972.0
2024-03-15 12:00:00,300.39,300.64,300.2,300.33,4213.0,295.497,295.7429,295.3101,295.4379,4213.0
2024-03-15 12:10:00,300.26,300.33,299.82,300.05,7803.0,295.3691,295.4379,294.9362,295.1625,7803.0
2024-03-15 12:20:00,300.03,300.53,299.96,300.3,13512.0,295.1428,295.6347,295.074,295.4084,13512.0
2024-03-15 12:30:00,300.26,300.47,299.58,299.87,10117.0,295.3691,295.5757,294.7002,294.9854,10117.0
2024-03-15 12:40:00,299.99,300.29,299.8,299.92,4792.0,295.1035,295.3986,294.9166,295.0346,4792.0
2024-03-15 12:50:00,300.0,300.01,299.61,299.74,5216.0,295.1133,295.1231,294.7297,294.8575,5216.0
2024-03-15 13:00:00,299.81,300.4,299.79,300.26,4690.0,294.9264,295.5068,294.9067,295.3691,4690.0
2024-03-15 13:10:00,300.45,300.58,300.27,300.55,6304.0,295.556,295.6839,295.3789,295.6544,6304.0
2024-03-15 13:20:00,300.48,300.89,300.15,300.31,10352.0,295.5855,295.9888,295.2609,295.4183,10352.0
2024-03-15 13:30:00,300.32,300.48,300.0,300.24,8075.0,295.4281,295.5855,295.1133,295.3494,8075.0
2024-03-15 13:40:00,300.31,300.31,299.85,299.87,7166.0,295.4183,295.4183,294.9658,294.9854,7166.0
2024-03-15 13:50:00,299.84,300.25,299.84,300.16,9039.0,294.9559,295.3592,294.9559,295.2707,9039.0
2024-03-15 14:00:00,300.24,300.36,299.72,299.82,10574.0,295.3494,295.4674,294.8379,294.9362,10574.0
2024-03-15 14:10:00,299.87,299.94,299.07,299.32,16707.0,294.9854,295.0543,294.1985,294.4444,16707.0
2024-03-15 14:20:00,299.34,299.61,299.3,299.52,14341.0,294.4641,294.7297,294.4247,294.6411,14341.0
2024-03-15 14:30:00,299.5,299.82,299.4,299.63,19906.0,294.6215,294.9362,294.5231,294.7493,19906.0
2024-03-15 14:40:00,299.66,299.92,299.02,299.16,15053.0,294.7788,295.0346,294.1493,294.287,15053.0
2024-03-15 14:50:00,299.24,299.57,299.11,299.45,15305.0,294.3657,294.6903,294.2378,294.5723,15305.0
2024-03-15 15:00:00,299.36,299.76,299.22,299.35,11459.0,294.4837,294.8772,294.346,294.4739,11459.0
2024-03-15 15:10:00,299.21,299.43,299.05,299.27,14561.0,294.3362,294.5526,294.1788,294.3952,14561.0
2024-03-15 15:20:00,299.31,299.34,298.72,299.15,25668.0,294.4346,294.4641,293.8542,294.2772,25668.0
2024-03-15 15:30:00,299.17,299.38,298.42,298.49,41387.0,294.2968,294.5034,293.559,293.6279,41387.0
2024-03-15 15:40:00,298.4,298.92,298.11,298.72,56224.0,293.5394,294.0509,293.2541,293.8542,56224.0
2024-03-15 15:50:00,298.82,298.97,297.76,297.99,114391.0,293.9525,294.1001,292.9098,293.1361,114391.0
2024-03-18 09:30:00,300.81,303.25,300.01,302.52,86710.0,295.9101,298.3104,295.1231,297.5923,86710.0
2024-03-18 09:40:00,302.62,303.12,301.12,301.76,38991.0,297.6906,298.1825,296.2151,296.8446,38991.0
2024-03-18 09:50:00,301.49,301.49,300.5,300.86,13943.0,296.579,296.579,295.6052,295.9593,13943.0
2024-03-18 10:00:00,300.91,301.04,299.86,300.55,35874.0,296.0085,296.1364,294.9756,295.6544,35874.0
2024-03-18 10:10:00,300.3,301.0,300.19,300.99,18929.0,295.4084,296.097,295.3002,296.0872,18929.0
2024-03-18 10:20:00,301.0,301.5,300.82,301.01,14593.0,296.097,296.5889,295.92,296.1069,14593.0
2024-03-18 10:30:00,301.02,301.02,300.32,300.67,13108.0,296.1167,296.1167,295.4281,295.7724,13108.0
2024-03-18 10:40:00,300.74,300.74,300.2,300.65,20050.0,295.8413,295.8413,295.3101,295.7527,20050.0
2024-03-18 10:50:00,300.66,301.11,300.43,300.81,19304.0,295.7626,296.2052,295.5363,295.9101,19304.0
2024-03-18 11:00:00,300.87,301.28,300.7,301.17,19787.0,295.9691,296.3725,295.8019,296.2643,19787.0
2024-03-18 11:10:00,301.1,301.11,300.48,300.68,13234.0,296.1954,296.2052,295.5855,295.7822,13234.0
2024-03-18 11:20:00,300.68,300.68,300.39,300.39,12841.0,295.7822,295.7822,295.497,295.497,12841.0
2024-03-18 11:30:00,300.39,300.4,299.83,300.03,13892.0,295.497,295.5068,294.9461,295.1428,13892.0
2024-03-18 11:40:00,300.11,300.64,299.99,300.41,7748.0,295.2215,295.7429,295.1035,295.5166,7748.0
2024-03-18 11:50:00,300.41,300.43,300.02,300.02,13343.0,295.5166,295.5363,295.133,295.133,13343.0
2024-03-18 12:00:00,300.01,300.01,299.62,300.0,13021.0,295.1231,295.1231,294.7395,295.1133,13021.0
2024-03-18 12:10:00,300.08,300.21,299.87,300.2,12267.0,295.192,295.3199,294.9854,295.3101,12267.0
2024-03-18 12:20:00,300.03,300.33,300.0,300.15,14089.0,295.1428,295.4379,295.1133,295.2609,14089.0
2024-03-18 12:30:00,300.25,300.48,299.98,300.0,8799.0,295.3592,295.5855,295.0936,295.1133,8799.0
2024-03-18 12:40:00,300.0,300.03,299.66,299.75,6597.0,295.1133,295.1428,294.7788,294.8674,6597.0
2024-03-18 12:50:00,299.61,299.66,299.22,299.56,8371.0,294.7297,294.7788,294.346,294.6805,8371.0
2024-03-18 13:00:00,299.57,300.24,299.57,300.12,9207.0,294.6903,295.3494,294.6903,295.2314,9207.0
2024-03-18 13:10:00,300.0,300.35,299.99,300.26,4748.0,295.1133,295.4576,295.1035,295.3691,4748.0
2024-03-18 13:20:00,300.26,300.84,300.26,300.72,12047.0,295.3691,295.9396,295.3691,295.8216,12047.0
2024-03-18 13:30:00,300.71,300.74,300.24,300.24,11700.0,295.8117,295.8413,295.3494,295.3494,11700.0
2024-03-18 13:40:00,300.31,300.45,300.17,300.3,12129.0,295.4183,295.556,295.2805,295.4084,12129.0
2024-03-18 13:50:00,300.33,300.43,300.14,300.42,10330.0,295.4379,295.5363,295.251,295.5265,10330.0
2024-03-18 14:00:00,300.51,300.68,300.23,300.35,7830.0,295.615,295.7822,295.3396,295.4576,7830.0
2024-03-18 14:10:00,300.3,300.56,300.27,300.56,7144.0,295.4084,295.6642,295.3789,295.6642,7144.0
2024-03-18 14:20:00,300.49,300.56,300.02,300.56,9356.0,295.5953,295.6642,295.133,295.6642,9356.0
2024-03-18 14:30:00,300.59,300.94,300.46,300.46,14318.0,295.6937,296.038,295.5658,295.5658,14318.0
2024-03-18 14:40:00,300.53,300.53,299.88,300.2,11550.0,295.6347,295.6347,294.9953,295.3101,11550.0
2024-03-18 14:50:00,300.28,300.37,300.04,300.31,11475.0,295.3888,295.4773,295.1527,295.4183,11475.0
2024-03-18 15:00:00,300.31,300.88,300.25,300.62,11030.0,295.4183,295.979,295.3592,295.7232,11030.0
2024-03-18 15:10:00,300.54,300.65,300.35,300.44,11997.0,295.6445,295.7527,295.4576,295.5461,11997.0
2024-03-18 15:20:00,300.44,300.59,300.25,300.51,20486.0,295.5461,295.6937,295.3592,295.615,20486.0
2024-03-18 15:30:00,300.51,300.7,300.1,300.16,10889.0,295.615,295.8019,295.2117,295.2707,10889.0
2024-03-18 15:40:00,300.08,300.17,299.73,299.74,13158.0,295.192,295.2805,294.8477,294.8575,13158.0
2024-03-18 15:50:00,299.63,299.63,298.58,298.81,94432.0,294.7493,294.7493,293.7164,293.9427,94432.0
2024-03-19 09:30:00,298.24,299.52,297.27,298.38,58531.0,293.382,294.6411,292.4278,293.5197,58531.0
2024-03-19 09:40:00,298.63,299.16,297.68,298.09,16412.0,293.7656,294.287,292.8311,293.2344,16412.0
2024-03-19 09:50:00,298.09,298.84,297.7,298.57,19310.0,293.2344,293.9722,292.8508,293.7066,19310.0
2024-03-19 10:00:00,298.66,299.1,298.51,298.51,13577.0,293.7951,294.228,293.6476,293.6476,13577.0
2024-03-19 10:10:00,298.62,299.04,298.57,299.03,13856.0,293.7558,294.1689,293.7066,294.1591,13856.0
2024-03-19 10:20:00,299.01,299.11,298.6,298.61,13420.0,294.1394,294.2378,293.7361,293.746,13420.0
2024-03-19 10:30:00,298.58,299.1,298.48,299.07,24468.0,293.7164,294.228,293.6181,294.1985,24468.0
2024-03-19 10:40:00,299.15,299.78,299.15,299.49,5672.0,294.2772,294.8969,294.2772,294.6116,5672.0
2024-03-19 10:50:00,299.44,300.15,299.38,299.69,42552.0,294.5624,295.2609,294.5034,294.8084,42552.0
2024-03-19 11:00:00,299.69,299.99,299.54,299.68,5418.0,294.8084,295.1035,294.6608,294.7985,5418.0
2024-03-19 11:10:00,299.66,299.97,299.48,299.56,6774.0,294.7788,295.0838,294.6018,294.6805,6774.0
2024-03-19 11:20:00,299.65,299.89,299.38,299.85,5336.0,294.769,295.0051,294.5034,294.9658,5336.0
2024-03-19 11:30:00,299.92,300.66,299.92,300.5,19995.0,295.0346,295.7626,295.0346,295.6052,19995.0
2024-03-19 11:40:00,300.53,300.61,300.19,300.32,12649.0,295.6347,295.7134,295.3002,295.4281,12649.0
2024-03-19 11:50:00,300.26,300.73,300.26,300.65,15226.0,295.3691,295.8314,295.3691,295.7527,15226.0
2024-03-19 12:00:00,300.74,300.9,300.51,300.57,13135.0,295.8413,295.9987,295.615,295.674,13135.0
2024-03-19 12:10:00,300.53,300.61,299.93,300.22,19253.0,295.6347,295.7134,295.0445,295.3297,19253.0
2024-03-19 12:20:00,300.14,301.28,300.14,301.13,12282.0,295.251,296.3725,295.251,296.2249,12282.0
2024-03-19 12:30:00,301.24,301.92,301.07,301.82,12121.0,296.3331,297.002,296.1659,296.9037,12121.0
2024-03-19 12:40:00,301.81,302.24,301.49,301.75,14593.0,296.8938,297.3168,296.579,296.8348,14593.0
2024-03-19 12:50:00,301.78,301.85,301.25,301.44,8470.0,296.8643,296.9332,296.343,296.5299,8470.0
2024-03-19 13:00:00,301.52,301.82,301.01,301.28,21535.0,296.6086,296.9037,296.1069,296.3725,21535.0
2024-03-19 13:10:00,301.3,301.64,301.25,301.64,8070.0,296.3921,296.7266,296.343,296.7266,8070.0
2024-03-19 13:20:00,301.62,302.16,301.59,302.1,6294.0,296.7069,297.2381,296.6774,297.1791,6294.0
2024-03-19 13:30:00,302.18,302.37,301.81,301.99,14207.0,297.2578,297.4447,296.8938,297.0709,14207.0
2024-03-19 13:40:00,302.1,302.27,301.93,302.14,4325.0,297.1791,297.3463,297.0119,297.2185,4325.0
2024-03-19 13:50:00,302.19,302.2,301.86,301.86,8459.0,297.2676,297.2775,296.943,296.943,8459.0
2024-03-19 14:00:00,301.98,302.2,301.71,302.05,34120.0,297.0611,297.2775,296.7955,297.1299,34120.0
2024-03-19 14:10:00,301.98,302.4,301.88,302.13,30984.0,297.0611,297.4742,296.9627,297.2086,30984.0
2024-03-19 14:20:00,302.2,302.36,302.05,302.21,10299.0,297.2775,297.4349,297.1299,297.2873,10299.0
2024-03-19 14:30:00,302.34,302.77,302.21,302.66,15218.0,297.4152,297.8382,297.2873,297.73,15218.0
2024-03-19 14:40:00,302.66,302.87,302.43,302.43,7204.0,297.73,297.9366,297.5037,297.5037,7204.0
2024-03-19 14:50:00,302.51,302.57,301.84,302.08,9286.0,297.5824,297.6414,296.9233,297.1594,9286.0
2024-03-19 15:00:00,302.12,302.32,301.89,301.92,6619.0,297.1988,297.3955,296.9725,297.002,6619.0
2024-03-19 15:10:00,301.92,302.04,301.63,301.82,5056.0,297.002,297.1201,296.7168,296.9037,5056.0
2024-03-19 15:20:00,301.91,302.17,301.83,302.17,7813.0,296.9922,297.248,296.9135,297.248,7813.0
2024-03-19 15:30:00,302.05,302.69,302.0,302.69,9375.0,297.1299,297.7595,297.0807,297.7595,9375.0
2024-03-19 15:40:00,302.62,302.73,302.35,302.63,12917.0,297.6906,297.7988,297.425,297.7005,12917.0
2024-03-19 15:50:00,302.66,303.17,302.46,303.0,50917.0,297.73,298.2317,297.5332,298.0644,50917.0
2024-03-20 09:30:00,304.56,304.73,303.36,303.97,29710.0,299.599,299.7663,298.4186,299.0186,29710.0
2024-03-20 09:40:00,303.92,304.95,303.81,304.38,12130.0,298.9695,299.9827,298.8613,299.422,12130.0
2024-03-20 09:50:00,304.48,304.64,303.94,304.33,8540.0,299.5203,299.6777,298.9891,299.3728,8540.0
2024-03-20 10:00:00,304.46,305.17,304.01,305.17,13639.0,299.5007,300.1991,299.058,300.1991,13639.0
2024-03-20 10:10:00,305.21,305.26,304.77,305.06,18198.0,300.2384,300.2876,299.8056,300.0909,18198.0
2024-03-20 10:20:00,305.19,305.83,305.18,305.83,9571.0,300.2188,300.8483,300.2089,300.8483,9571.0
2024-03-20 10:30:00,305.85,305.89,305.24,305.4,17369.0,300.868,300.9074,300.268,300.4254,17369.0
2024-03-20 10:40:00,305.42,305.72,305.35,305.54,15279.0,300.445,300.7401,300.3762,300.5631,15279.0
2024-03-20 10:50:00,305.62,306.16,305.61,305.82,22435.0,300.6418,301.173,300.6319,300.8385,22435.0
2024-03-20 11:00:00,305.82,306.11,305.35,306.04,15459.0,300.8385,301.1238,300.3762,301.0549,15459.0
2024-03-20 11:10:00,306.19,306.74,306.09,306.66,10647.0,301.2025,301.7435,301.1041,301.6648,10647.0
2024-03-20 11:20:00,306.61,306.68,306.23,306.68,16536.0,301.6156,301.6845,301.2418,301.6845,16536.0
2024-03-20 11:30:00,306.6,306.67,306.31,306.41,11265.0,301.6058,301.6747,301.3205,301.4189,11265.0
2024-03-20 11:40:00,306.41,306.43,305.87,305.92,12114.0,301.4189,301.4386,300.8877,300.9369,12114.0
2024-03-20 11:50:00,305.91,306.25,305.87,306.08,21301.0,300.927,301.2615,300.8877,301.0943,21301.0
2024-03-20 12:00:00,306.08,306.14,305.74,305.81,12110.0,301.0943,301.1533,300.7598,300.8287,12110.0
2024-03-20 12:10:00,305.77,305.79,305.48,305.68,16150.0,300.7893,300.809,300.504,300.7008,16150.0
2024-03-20 12:20:00,305.67,305.86,305.49,305.82,5697.0,300.691,300.8779,300.5139,300.8385,5697.0
2024-03-20 12:30:00,305.73,305.82,305.46,305.74,8145.0,300.75,300.8385,300.4844,300.7598,8145.0
2024-03-20 12:40:00,305.87,306.29,305.76,306.25,10710.0,300.8877,301.3009,300.7795,301.2615,10710.0
2024-03-20 12:50:00,306.32,306.41,306.05,306.41,11182.0,301.3304,301.4189,301.0648,301.4189,11182.0
2024-03-20 13:00:00,306.39,306.6,306.38,306.57,10239.0,301.3992,301.6058,301.3894,301.5763,10239.0
2024-03-20 13:10:00,306.5,306.72,306.38,306.65,14619.0,301.5074,301.7238,301.3894,301.655,14619.0
2024-03-20 13:20:00,306.77,307.12,306.65,307.05,9648.0,301.773,302.1173,301.655,302.0485,9648.0
2024-03-20 13:30:00,307.07,307.13,306.7,306.74,27440.0,302.0681,302.1272,301.7042,301.7435,27440.0
2024-03-20 13:40:00,306.8,307.0,306.65,306.66,30080.0,301.8025,301.9993,301.655,301.6648,30080.0
2024-03-20 13:50:00,306.69,306.74,306.4,306.48,9508.0,301.6943,301.7435,301.4091,301.4878,9508.0
2024-03-20 14:00:00,306.75,308.82,306.46,307.78,14968.0,301.7534,303.7896,301.4681,302.7666,14968.0
2024-03-20 14:10:00,307.83,308.17,307.3,307.61,15783.0,302.8158,303.1502,302.2944,302.5994,15783.0
2024-03-20 14:20:00,307.52,308.05,307.47,308.03,15009.0,302.5108,303.0322,302.4616,303.0125,15009.0
2024-03-20 14:30:00,308.12,308.51,306.82,308.02,41798.0,303.101,303.4847,301.8222,303.0027,41798.0
2024-03-20 14:40:00,307.98,309.0,307.72,309.0,17780.0,302.9633,303.9667,302.7076,303.9667,17780.0
2024-03-20 14:50:00,309.0,309.04,308.3,308.63,31916.0,303.9667,304.0061,303.2781,303.6027,31916.0
2024-03-20 15:00:00,308.78,309.58,308.7,309.25,27728.0,303.7503,304.5373,303.6716,304.2126,27728.0
2024-03-20 15:10:00,309.2,309.77,309.03,309.77,25441.0,304.1635,304.7242,303.9962,304.7242,25441.0
2024-03-20 15:20:00,309.75,310.1,309.42,310.1,16745.0,304.7045,305.0488,304.3799,305.0488,16745.0
2024-03-20 15:30:00,310.1,310.43,309.41,309.46,20909.0,305.0488,305.3734,304.37,304.4192,20909.0
2024-03-20 15:40:00,309.47,309.56,308.56,308.57,33428.0,304.4291,304.5176,303.5339,303.5437,33428.0
2024-03-20 15:50:00,308.59,309.94,308.38,309.75,139126.0,303.5634,304.8914,303.3568,304.7045,139126.0
2024-03-21 09:30:00,311.71,313.11,311.29,311.88,81829.0,306.6326,308.0098,306.2194,306.7998,81829.0
2024-03-21 09:40:00,311.88,311.95,310.48,310.53,32523.0,306.7998,306.8687,305.4226,305.4718,32523.0
2024-03-21 09:50:00,310.63,312.82,310.2,312.81,35104.0,305.5702,307.7245,305.1472,307.7147,35104.0
2024-03-21 10:00:00,312.66,313.0,312.32,312.73,31507.0,307.5671,307.9016,307.2326,307.636,31507.0
2024-03-21 10:10:00,312.57,313.3,312.4,313.3,18258.0,307.4786,308.1967,307.3113,308.1967,18258.0
2024-03-21 10:20:00,313.31,313.95,313.29,313.91,12261.0,308.2065,308.8361,308.1868,308.7967,12261.0
2024-03-21 10:30:00,313.97,314.14,313.53,313.78,21386.0,308.8558,309.023,308.4229,308.6688,21386.0
2024-03-21 10:40:00,313.91,315.36,313.91,315.04,20556.0,308.7967,310.2231,308.7967,309.9083,20556.0
2024-03-21 10:50:00,315.05,315.44,314.78,315.29,18467.0,309.9182,310.3018,309.6526,310.1543,18467.0
2024-03-21 11:00:00,315.48,315.79,314.69,314.84,16934.0,310.3412,310.6461,309.564,309.7116,16934.0
2024-03-21 11:10:00,314.77,315.24,314.77,315.02,16231.0,309.6427,310.1051,309.6427,309.8887,16231.0
2024-03-21 11:20:00,315.02,315.08,314.41,314.51,13337.0,309.8887,309.9477,309.2886,309.387,13337.0
2024-03-21 11:30:00,314.63,315.11,314.63,314.98,9739.0,309.505,309.9772,309.505,309.8493,9739.0
2024-03-21 11:40:00,315.0,315.0,314.27,314.4,13169.0,309.869,309.869,309.1509,309.2788,13169.0
2024-03-21 11:50:00,314.4,314.69,314.33,314.51,10935.0,309.2788,309.564,309.2099,309.387,10935.0
2024-03-21 12:00:00,314.5,314.53,314.31,314.39,7588.0,309.3771,309.4066,309.1902,309.2689,7588.0
2024-03-21 12:10:00,314.37,314.56,314.12,314.21,11680.0,309.2492,309.4361,309.0033,309.0918,11680.0
2024-03-21 12:20:00,314.12,314.32,313.91,314.32,7596.0,309.0033,309.2001,308.7967,309.2001,7596.0
2024-03-21 12:30:00,314.32,314.34,314.1,314.1,9093.0,309.2001,309.2197,308.9836,308.9836,9093.0
2024-03-21 12:40:00,314.04,314.16,313.58,313.66,12198.0,308.9246,309.0427,308.4721,308.5508,12198.0
2024-03-21 12:50:00,313.65,314.08,313.58,314.01,8832.0,308.541,308.964,308.4721,308.8951,8832.0
2024-03-21 13:00:00,314.02,314.02,313.38,313.42,5253.0,308.9049,308.9049,308.2754,308.3147,5253.0
2024-03-21 13:10:00,313.43,313.69,313.42,313.62,9936.0,308.3246,308.5803,308.3147,308.5115,9936.0
2024-03-21 13:20:00,313.62,313.97,313.54,313.95,11087.0,308.5115,308.8558,308.4328,308.8361,11087.0
2024-03-21 13:30:00,313.93,314.58,313.89,314.58,9923.0,308.8164,309.4558,308.7771,309.4558,9923.0
2024-03-21 13:40:00,314.59,314.82,314.36,314.44,8898.0,309.4657,309.6919,309.2394,309.3181,8898.0
2024-03-21 13:50:00,314.38,314.39,313.95,314.05,8310.0,309.2591,309.2689,308.8361,308.9345,8310.0
2024-03-21 14:00:00,313.99,314.25,313.97,314.12,12327.0,308.8754,309.1312,308.8558,309.0033,12327.0
2024-03-21 14:10:00,314.1,314.38,314.02,314.12,12775.0,308.9836,309.2591,308.9049,309.0033,12775.0
2024-03-21 14:20:00,314.21,314.4,314.16,314.32,5142.0,309.0918,309.2788,309.0427,309.2001,5142.0
2024-03-21 14:30:00,314.3,314.3,313.76,314.19,31218.0,309.1804,309.1804,308.6492,309.0722,31218.0
2024-03-21 14:40:00,314.18,314.47,314.09,314.31,10712.0,309.0623,309.3476,308.9738,309.1902,10712.0
2024-03-21 14:50:00,314.31,314.62,314.3,314.42,13537.0,309.1902,309.4952,309.1804,309.2984,13537.0
2024-03-21 15:00:00,314.49,314.62,314.11,314.53,30206.0,309.3673,309.4952,308.9935,309.4066,30206.0
2024-03-21 15:10:00,314.53,315.09,314.37,314.98,21771.0,309.4066,309.9575,309.2492,309.8493,21771.0
2024-03-21 15:20:00,315.06,315.63,314.91,315.18,33419.0,309.928,310.4887,309.7804,310.046,33419.0
2024-03-21 15:30:00,315.18,315.24,314.25,314.5,21172.0,310.046,310.1051,309.1312,309.3771,21172.0
2024-03-21 15:40:00,314.52,315.03,314.45,315.0,62765.0,309.3968,309.8985,309.3279,309.869,62765.0
2024-03-21 15:50:00,315.02,315.79,314.96,315.41,144748.0,309.8887,310.6461,309.8296,310.2723,144748.0
2024-03-22 09:30:00,314.93,315.61,314.36,315.2,41663.0,309.8001,310.469,309.2394,310.0657,41663.0
2024-03-22 09:40:00,315.28,315.85,314.9,314.92,21962.0,310.1444,310.7051,309.7706,309.7903,21962.0
2024-03-22 09:50:00,315.03,315.38,314.78,315.0,14346.0,309.8985,310.2428,309.6526,309.869,14346.0
2024-03-22 10:00:00,315.13,315.64,314.9,315.33,13243.0,309.9969,310.4986,309.7706,310.1936,13243.0
2024-03-22 10:10:00,315.55,315.55,315.13,315.3,14174.0,310.41,310.41,309.9969,310.1641,14174.0
2024-03-22 10:20:00,315.28,315.39,314.66,315.38,15264.0,310.1444,310.2526,309.5345,310.2428,15264.0
2024-03-22 10:30:00,315.52,315.68,315.22,315.38,21939.0,310.3805,310.5379,310.0854,310.2428,21939.0
2024-03-22 10:40:00,315.36,315.36,314.73,315.11,21466.0,310.2231,310.2231,309.6034,309.9772,21466.0
2024-03-22 10:50:00,315.1,315.23,314.85,314.98,23559.0,309.9673,310.0952,309.7214,309.8493,23559.0
2024-03-22 11:00:00,315.07,315.32,314.91,315.18,13881.0,309.9378,310.1838,309.7804,310.046,13881.0
2024-03-22 11:10:00,315.12,315.35,314.66,314.84,13784.0,309.987,310.2133,309.5345,309.7116,13784.0
2024-03-22 11:20:00,314.9,315.05,314.62,314.97,17360.0,309.7706,309.9182,309.4952,309.8395,17360.0
2024-03-22 11:30:00,315.03,315.35,315.02,315.15,10567.0,309.8985,310.2133,309.8887,310.0165,10567.0
2024-03-22 11:40:00,315.19,315.36,315.11,315.26,5654.0,310.0559,310.2231,309.9772,310.1247,5654.0
2024-03-22 11:50:00,315.31,315.67,315.25,315.6,12384.0,310.1739,310.5281,310.1149,310.4592,12384.0
2024-03-22 12:00:00,315.72,315.98,315.68,315.76,17035.0,310.5772,310.833,310.5379,310.6166,17035.0
2024-03-22 12:10:00,315.75,315.75,315.09,315.13,15777.0,310.6068,310.6068,309.9575,309.9969,15777.0
2024-03-22 12:20:00,315.23,315.74,315.07,315.31,15593.0,310.0952,310.5969,309.9378,310.1739,15593.0
2024-03-22 12:30:00,315.25,315.35,315.0,315.22,10101.0,310.1149,310.2133,309.869,310.0854,10101.0
2024-03-22 12:40:00,315.23,315.25,314.91,314.99,9741.0,310.0952,310.1149,309.7804,309.8591,9741.0
2024-03-22 12:50:00,314.96,315.14,314.91,315.06,7385.0,309.8296,310.0067,309.7804,309.928,7385.0
2024-03-22 13:00:00,314.95,315.19,314.95,315.1,5651.0,309.8198,310.0559,309.8198,309.9673,5651.0
2024-03-22 13:10:00,315.14,315.28,315.05,315.18,6259.0,310.0067,310.1444,309.9182,310.046,6259.0
2024-03-22 13:20:00,315.13,315.34,315.13,315.32,6958.0,309.9969,310.2034,309.9969,310.1838,6958.0
2024-03-22 13:30:00,315.31,315.44,315.22,315.37,4807.0,310.1739,310.3018,310.0854,310.233,4807.0
2024-03-22 13:40:00,315.34,315.76,315.22,315.68,11757.0,310.2034,310.6166,310.0854,310.5379,11757.0
2024-03-22 13:50:00,315.69,316.1,315.59,316.04,13048.0,310.5477,310.9511,310.4494,310.892,13048.0
2024-03-22 14:00:00,315.96,316.1,315.77,315.84,16280.0,310.8133,310.9511,310.6264,310.6953,16280.0
2024-03-22 14:10:00,315.89,316.38,315.89,316.31,19184.0,310.7445,311.2265,310.7445,311.1576,19184.0
2024-03-22 14:20:00,316.36,316.69,316.25,316.61,69103.0,311.2068,311.5314,311.0986,311.4528,69103.0
2024-03-22 14:30:00,316.56,316.7,316.38,316.55,7256.0,311.4036,311.5413,311.2265,311.3937,7256.0
2024-03-22 14:40:00,316.46,316.57,316.28,316.52,17806.0,311.3052,311.4134,311.1281,311.3642,17806.0
2024-03-22 14:50:00,316.44,316.57,316.22,316.57,16553.0,311.2855,311.4134,311.0691,311.4134,16553.0
2024-03-22 15:00:00,316.53,316.61,316.37,316.44,40647.0,311.3741,311.4528,311.2167,311.2855,40647.0
2024-03-22 15:10:00,316.41,316.44,315.84,316.25,32551.0,311.256,311.2855,310.6953,311.0986,32551.0
2024-03-22 15:20:00,316.23,316.75,316.22,316.61,20162.0,311.0789,311.5905,311.0691,311.4528,20162.0
2024-03-22 15:30:00,316.59,316.64,316.4,316.54,21323.0,311.4331,311.4823,311.2462,311.3839,21323.0
2024-03-22 15:40:00,316.47,316.81,316.27,316.75,78782.0,311.315,311.6495,311.1183,311.5905,78782.0
2024-03-22 15:50:00,316.8,317.02,316.39,316.39,163553.0,311.6397,311.8561,311.2363,311.2363,163553.0
2024-03-25 09:30:00,315.0,315.78,314.24,314.5,48821.0,309.869,310.6363,309.1214,309.3771,48821.0
2024-03-25 09:40:00,314.0,314.21,313.24,313.26,27959.0,308.8853,309.0918,308.1376,308.1573,27959.0
2024-03-25 09:50:00,313.37,314.22,313.28,313.95,16409.0,308.2655,309.1017,308.177,308.8361,16409.0
2024-03-25 10:00:00,314.07,314.07,313.02,313.09,19566.0,308.9541,308.9541,307.9212,307.9901,19566.0
2024-03-25 10:10:00,313.29,314.49,313.29,314.27,16114.0,308.1868,309.3673,308.1868,309.1509,16114.0
2024-03-25 10:20:00,314.17,315.03,314.02,314.69,37935.0,309.0525,309.8985,308.9049,309.564,37935.0
2024-03-25 10:30:00,314.6,314.62,314.0,314.27,11801.0,309.4755,309.4952,308.8853,309.1509,11801.0
2024-03-25 10:40:00,314.2,314.21,313.74,313.77,12550.0,309.082,309.0918,308.6295,308.659,12550.0
2024-03-25 10:50:00,313.73,314.6,313.73,314.41,16461.0,308.6197,309.4755,308.6197,309.2886,16461.0
2024-03-25 11:00:00,314.4,314.69,313.3,313.32,34105.0,309.2788,309.564,308.1967,308.2163,34105.0
2024-03-25 11:10:00,313.32,313.5,312.89,313.0,28073.0,308.2163,308.3934,307.7933,307.9016,28073.0
2024-03-25 11:20:00,313.0,313.0,312.44,312.69,18143.0,307.9016,307.9016,307.3507,307.5966,18143.0
2024-03-25 11:30:00,312.69,313.09,312.57,313.09,26339.0,307.5966,307.9901,307.4786,307.9901,26339.0
2024-03-25 11:40:00,313.11,313.73,313.01,313.64,17809.0,308.0098,308.6197,307.9114,308.5311,17809.0
2024-03-25 11:50:00,313.55,313.61,312.95,313.0,54558.0,308.4426,308.5016,307.8524,307.9016,54558.0
2024-03-25 12:00:00,313.04,313.49,313.03,313.34,4424.0,307.9409,308.3836,307.9311,308.236,4424.0
2024-03-25 12:10:00,313.34,314.08,313.3,313.9,20664.0,308.236,308.964,308.1967,308.7869,20664.0
2024-03-25 12:20:00,313.96,314.05,313.83,313.83,2382.0,308.8459,308.9345,308.718,308.718,2382.0
2024-03-25 12:30:00,313.77,313.85,313.14,313.25,12281.0,308.659,308.7377,308.0393,308.1475,12281.0
2024-03-25 12:40:00,313.2,313.22,312.81,313.2,8980.0,308.0983,308.118,307.7147,308.0983,8980.0
2024-03-25 12:50:00,313.21,313.42,313.0,313.0,8110.0,308.1081,308.3147,307.9016,307.9016,8110.0
2024-03-25 13:00:00,313.06,313.2,312.73,312.73,28049.0,307.9606,308.0983,307.636,307.636,28049.0
2024-03-25 13:10:00,312.81,313.01,312.59,312.75,15601.0,307.7147,307.9114,307.4982,307.6556,15601.0
2024-03-25 13:20:00,312.75,312.87,312.51,312.73,5118.0,307.6556,307.7737,307.4195,307.636,5118.0
2024-03-25 13:30:00,312.68,312.86,312.18,312.38,23881.0,307.5868,307.7638,307.0949,307.2917,23881.0
2024-03-25 13:40:00,312.36,312.9,312.32,312.84,28638.0,307.272,307.8032,307.2326,307.7442,28638.0
2024-03-25 13:50:00,312.9,312.91,312.37,312.37,12750.0,307.8032,307.813,307.2818,307.2818,12750.0
2024-03-25 14:00:00,312.37,313.07,312.33,313.05,21457.0,307.2818,307.9704,307.2425,307.9507,21457.0
2024-03-25 14:10:00,313.0,313.24,312.88,313.24,14676.0,307.9016,308.1376,307.7835,308.1376,14676.0
2024-03-25 14:20:00,313.19,313.33,313.04,313.27,11931.0,308.0885,308.2262,307.9409,308.1672,11931.0
2024-03-25 14:30:00,313.31,313.5,313.17,313.24,23482.0,308.2065,308.3934,308.0688,308.1376,23482.0
2024-03-25 14:40:00,313.27,313.48,313.04,313.16,16528.0,308.1672,308.3737,307.9409,308.0589,16528.0
2024-03-25 14:50:00,313.16,313.42,313.09,313.31,9681.0,308.0589,308.3147,307.9901,308.2065,9681.0
2024-03-25 15:00:00,313.28,313.31,313.04,313.11,5813.0,308.177,308.2065,307.9409,308.0098,5813.0
2024-03-25 15:10:00,313.12,313.26,312.9,312.99,21663.0,308.0196,308.1573,307.8032,307.8917,21663.0
2024-03-25 15:20:00,313.04,313.04,312.35,312.35,13927.0,307.9409,307.9409,307.2621,307.2621,13927.0
2024-03-25 15:30:00,312.31,312.7,312.12,312.55,43896.0,307.2228,307.6064,307.0359,307.4589,43896.0
2024-03-25 15:40:00,312.53,312.53,311.76,311.76,22006.0,307.4392,307.4392,306.6818,306.6818,22006.0
2024-03-25 15:50:00,311.77,312.01,311.5,311.91,80125.0,306.6916,306.9277,306.426,306.8293,80125.0
2024-03-26 09:30:00,311.66,313.09,311.46,312.73,57448.0,306.5834,307.9901,306.3866,307.636,57448.0
2024-03-26 09:40:00,312.57,314.74,312.57,314.32,24443.0,307.4786,309.6132,307.4786,309.2001,24443.0
2024-03-26 09:50:00,314.33,315.18,314.33,314.99,13187.0,309.2099,310.046,309.2099,309.8591,13187.0
2024-03-26 10:00:00,315.09,315.46,314.95,315.28,13232.0,309.9575,310.3215,309.8198,310.1444,13232.0
2024-03-26 10:10:00,315.26,315.74,315.07,315.61,14110.0,310.1247,310.5969,309.9378,310.469,14110.0
2024-03-26 10:20:00,315.54,315.66,314.97,315.1,4835.0,310.4002,310.5182,309.8395,309.9673,4835.0
2024-03-26 10:30:00,315.11,315.36,314.81,315.36,12057.0,309.9772,310.2231,309.6821,310.2231,12057.0
2024-03-26 10:40:00,315.4,315.75,315.24,315.5,13750.0,310.2625,310.6068,310.1051,310.3608,13750.0
2024-03-26 10:50:00,315.48,315.97,315.47,315.84,21394.0,310.3412,310.8232,310.3313,310.6953,21394.0
2024-03-26 11:00:00,315.82,316.3,315.7,315.88,32468.0,310.6756,311.1478,310.5576,310.7346,32468.0
2024-03-26 11:10:00,315.73,316.14,315.73,316.0,15704.0,310.5871,310.9904,310.5871,310.8527,15704.0
2024-03-26 11:20:00,316.03,316.28,315.76,316.18,19422.0,310.8822,311.1281,310.6166,311.0298,19422.0
2024-03-26 11:30:00,316.14,316.15,315.58,316.07,40630.0,310.9904,311.0002,310.4395,310.9215,40630.0
2024-03-26 11:40:00,316.09,316.11,314.72,314.94,23501.0,310.9412,310.9609,309.5935,309.81,23501.0
2024-03-26 11:50:00,314.94,315.17,314.87,315.06,7184.0,309.81,310.0362,309.7411,309.928,7184.0
2024-03-26 12:00:00,315.04,315.04,314.45,314.52,15052.0,309.9083,309.9083,309.3279,309.3968,15052.0
2024-03-26 12:10:00,314.53,314.84,314.37,314.75,8665.0,309.4066,309.7116,309.2492,309.623,8665.0
2024-03-26 12:20:00,314.71,314.83,314.62,314.67,6487.0,309.5837,309.7017,309.4952,309.5444,6487.0
2024-03-26 12:30:00,314.65,314.85,314.44,314.81,8960.0,309.5247,309.7214,309.3181,309.6821,8960.0
2024-03-26 12:40:00,314.8,315.03,314.57,314.81,9982.0,309.6722,309.8985,309.446,309.6821,9982.0
2024-03-26 12:50:00,314.88,314.96,314.69,314.8,10056.0,309.7509,309.8296,309.564,309.6722,10056.0
2024-03-26 13:00:00,314.81,315.05,314.72,314.76,15549.0,309.6821,309.9182,309.5935,309.6329,15549.0
2024-03-26 13:10:00,314.88,315.0,314.28,314.31,10937.0,309.7509,309.869,309.1607,309.1902,10937.0
2024-03-26 13:20:00,314.31,314.41,313.8,313.85,20011.0,309.1902,309.2886,308.6885,308.7377,20011.0
2024-03-26 13:30:00,313.77,314.41,313.75,314.07,49426.0,308.659,309.2886,308.6393,308.9541,49426.0
2024-03-26 13:40:00,314.09,314.3,313.78,313.79,33769.0,308.9738,309.1804,308.6688,308.6787,33769.0
2024-03-26 13:50:00,313.91,314.24,313.88,313.99,15748.0,308.7967,309.1214,308.7672,308.8754,15748.0
2024-03-26 14:00:00,314.0,314.22,313.78,314.1,21498.0,308.8853,309.1017,308.6688,308.9836,21498.0
2024-03-26 14:10:00,314.16,314.36,314.05,314.12,29984.0,309.0427,309.2394,308.9345,309.0033,29984.0
2024-03-26 14:20:00,314.05,314.49,314.04,314.34,18618.0,308.9345,309.3673,308.9246,309.2197,18618.0
2024-03-26 14:30:00,314.39,314.4,313.85,313.85,36599.0,309.2689,309.2788,308.7377,308.7377,36599.0
2024-03-26 14:40:00,313.78,313.88,313.55,313.68,54860.0,308.6688,308.7672,308.4426,308.5705,54860.0
2024-03-26 14:50:00,313.62,313.97,313.43,313.49,52543.0,308.5115,308.8558,308.3246,308.3836,52543.0
2024-03-26 15:00:00,313.5,313.54,313.0,313.0,7598.0,308.3934,308.4328,307.9016,307.9016,7598.0
2024-03-26 15:10:00,313.0,313.37,312.88,313.37,7017.0,307.9016,308.2655,307.7835,308.2655,7017.0
2024-03-26 15:20:00,313.37,313.46,312.45,312.65,19536.0,308.2655,308.3541,307.3605,307.5573,19536.0
2024-03-26 15:30:00,312.62,312.81,312.24,312.78,22197.0,307.5277,307.7147,307.1539,307.6851,22197.0
2024-03-26 15:40:00,312.8,313.36,312.61,312.69,30526.0,307.7048,308.2557,307.5179,307.5966,30526.0
2024-03-26 15:50:00,312.68,313.01,311.86,312.08,183201.0,307.5868,307.9114,306.7801,306.9965,183201.0
2024-03-27 09:30:00,314.0,314.25,313.17,313.18,50407.0,308.8853,309.1312,308.0688,308.0786,50407.0
2024-03-27 09:40:00,313.17,313.21,312.0,312.9,17723.0,308.0688,308.1081,306.9178,307.8032,17723.0
2024-03-27 09:50:00,313.07,313.4,312.37,312.54,25431.0,307.9704,308.295,307.2818,307.449,25431.0
2024-03-27 10:00:00,312.53,312.63,309.05,310.07,91712.0,307.4392,307.5376,304.0159,305.0193,91712.0
2024-03-27 10:10:00,310.18,310.23,308.53,309.79,33873.0,305.1275,305.1767,303.5044,304.7438,33873.0
2024-03-27 10:20:00,309.94,309.95,308.6,308.61,30885.0,304.8914,304.9012,303.5732,303.5831,30885.0
2024-03-27 10:30:00,308.66,310.01,308.22,309.86,25753.0,303.6322,304.9603,303.1994,304.8127,25753.0
2024-03-27 10:40:00,309.9,310.64,309.83,310.16,22437.0,304.8521,305.58,304.7832,305.1078,22437.0
2024-03-27 10:50:00,310.07,310.53,309.25,310.37,24640.0,305.0193,305.4718,304.2126,305.3144,24640.0
2024-03-27 11:00:00,310.29,311.53,310.17,311.52,31181.0,305.2357,306.4555,305.1177,306.4457,31181.0
2024-03-27 11:10:00,311.34,311.86,311.03,311.45,16322.0,306.2686,306.7801,305.9636,306.3768,16322.0
2024-03-27 11:20:00,311.45,311.58,310.77,311.17,21526.0,306.3768,306.5047,305.7079,306.1014,21526.0
2024-03-27 11:30:00,311.05,311.69,310.99,311.34,12862.0,305.9833,306.6129,305.9243,306.2686,12862.0
2024-03-27 11:40:00,311.34,311.82,311.16,311.46,14313.0,306.2686,306.7408,306.0915,306.3866,14313.0
2024-03-27 11:50:00,311.58,311.74,311.34,311.69,8147.0,306.5047,306.6621,306.2686,306.6129,8147.0
2024-03-27 12:00:00,311.67,311.67,310.78,311.06,41536.0,306.5932,306.5932,305.7177,305.9932,41536.0
2024-03-27 12:10:00,311.07,311.66,310.95,311.56,9245.0,306.003,306.5834,305.8849,306.485,9245.0
2024-03-27 12:20:00,311.65,311.99,311.46,311.99,5975.0,306.5735,306.908,306.3866,306.908,5975.0
2024-03-27 12:30:00,311.91,311.97,311.17,311.17,20592.0,306.8293,306.8883,306.1014,306.1014,20592.0
2024-03-27 12:40:00,311.23,311.51,311.2,311.5,5594.0,306.1604,306.4358,306.1309,306.426,5594.0
2024-03-27 12:50:00,311.4,311.49,311.09,311.12,7267.0,306.3276,306.4162,306.0227,306.0522,7267.0
2024-03-27 13:00:00,311.21,311.48,311.05,311.1,6562.0,306.1407,306.4063,305.9833,306.0325,6562.0
2024-03-27 13:10:00,311.08,311.11,310.8,311.03,6332.0,306.0128,306.0423,305.7374,305.9636,6332.0
2024-03-27 13:20:00,311.1,311.32,310.79,311.04,8528.0,306.0325,306.2489,305.7276,305.9735,8528.0
2024-03-27 13:30:00,311.09,311.3,310.84,310.89,8588.0,306.0227,306.2292,305.7767,305.8259,8588.0
2024-03-27 13:40:00,311.05,311.38,310.95,311.21,7101.0,305.9833,306.3079,305.8849,306.1407,7101.0
2024-03-27 13:50:00,311.19,311.32,310.93,311.18,7854.0,306.121,306.2489,305.8653,306.1112,7854.0
2024-03-27 14:00:00,311.09,311.5,311.08,311.32,4454.0,306.0227,306.426,306.0128,306.2489,4454.0
2024-03-27 14:10:00,311.25,312.06,311.25,311.98,9700.0,306.1801,306.9769,306.1801,306.8982,9700.0
2024-03-27 14:20:00,311.94,312.15,311.74,312.07,10484.0,306.8588,307.0654,306.6621,306.9867,10484.0
2024-03-27 14:30:00,312.07,312.07,311.31,311.42,10045.0,306.9867,306.9867,306.2391,306.3473,10045.0
2024-03-27 14:40:00,311.41,311.77,311.41,311.52,10422.0,306.3375,306.6916,306.3375,306.4457,10422.0
2024-03-27 14:50:00,311.54,311.95,311.49,311.64,13233.0,306.4653,306.8687,306.4162,306.5637,13233.0
2024-03-27 15:00:00,311.63,312.54,311.62,312.06,11459.0,306.5539,307.449,306.544,306.9769,11459.0
2024-03-27 15:10:00,312.19,312.19,311.72,312.12,8440.0,307.1047,307.1047,306.6424,307.0359,8440.0
2024-03-27 15:20:00,312.12,312.84,311.98,312.75,12685.0,307.0359,307.7442,306.8982,307.6556,12685.0
2024-03-27 15:30:00,312.79,313.49,312.52,313.34,18488.0,307.695,308.3836,307.4294,308.236,18488.0
2024-03-27 15:40:00,313.41,314.1,313.29,313.36,29713.0,308.3049,308.9836,308.1868,308.2557,29713.0
2024-03-27 15:50:00,313.41,314.64,313.3,314.63,154026.0,308.3049,309.5148,308.1967,309.505,154026.0
2024-03-28 09:30:00,314.69,314.75,312.7,312.7,30317.0,309.564,309.623,307.6064,307.6064,30317.0
2024-03-28 09:40:00,312.4,314.56,312.38,314.56,11576.0,307.3113,309.4361,307.2917,309.4361,11576.0
2024-03-28 09:50:00,314.5,314.51,313.55,313.88,12037.0,309.3771,309.387,308.4426,308.7672,12037.0
2024-03-28 10:00:00,314.03,314.35,313.72,313.79,8229.0,308.9148,309.2296,308.6098,308.6787,8229.0
2024-03-28 10:10:00,313.76,313.9,313.23,313.45,21449.0,308.6492,308.7869,308.1278,308.3442,21449.0
2024-03-28 10:20:00,313.45,313.67,312.66,312.67,13149.0,308.3442,308.5606,307.5671,307.5769,13149.0
2024-03-28 10:30:00,312.92,312.94,312.38,312.8,14115.0,307.8229,307.8425,307.2917,307.7048,14115.0
2024-03-28 10:40:00,312.92,314.0,312.8,313.94,21598.0,307.8229,308.8853,307.7048,308.8262,21598.0
2024-03-28 10:50:00,314.0,314.44,313.85,313.96,18908.0,308.8853,309.3181,308.7377,308.8459,18908.0
2024-03-28 11:00:00,313.89,314.02,313.06,313.16,14865.0,308.7771,308.9049,307.9606,308.0589,14865.0
2024-03-28 11:10:00,313.07,313.61,312.96,313.49,23850.0,307.9704,308.5016,307.8622,308.3836,23850.0
2024-03-28 11:20:00,313.45,314.45,313.43,314.35,10013.0,308.3442,309.3279,308.3246,309.2296,10013.0
2024-03-28 11:30:00,314.28,314.53,314.19,314.22,11987.0,309.1607,309.4066,309.0722,309.1017,11987.0
2024-03-28 11:40:00,314.31,314.47,314.13,314.46,10496.0,309.1902,309.3476,309.0131,309.3378,10496.0
2024-03-28 11:50:00,314.55,314.57,314.03,314.05,10755.0,309.4263,309.446,308.9148,308.9345,10755.0
2024-03-28 12:00:00,314.2,314.28,313.58,313.78,10458.0,309.082,309.1607,308.4721,308.6688,10458.0
2024-03-28 12:10:00,313.8,313.84,313.61,313.62,5437.0,308.6885,308.7279,308.5016,308.5115,5437.0
2024-03-28 12:20:00,313.59,313.88,313.56,313.8,9371.0,308.4819,308.7672,308.4524,308.6885,9371.0
2024-03-28 12:30:00,313.75,313.75,313.0,313.09,11052.0,308.6393,308.6393,307.9016,307.9901,11052.0
2024-03-28 12:40:00,312.99,313.13,312.9,313.02,6378.0,307.8917,308.0294,307.8032,307.9212,6378.0
2024-03-28 12:50:00,313.12,313.63,313.04,313.56,5539.0,308.0196,308.5213,307.9409,308.4524,5539.0
2024-03-28 13:00:00,313.52,313.7,313.34,313.54,12120.0,308.4131,308.5902,308.236,308.4328,12120.0
2024-03-28 13:10:00,313.46,313.5,312.98,313.1,10313.0,308.3541,308.3934,307.8819,307.9999,10313.0
2024-03-28 13:20:00,313.14,313.22,312.82,312.87,16282.0,308.0393,308.118,307.7245,307.7737,16282.0
2024-03-28 13:30:00,312.83,312.89,312.27,312.75,43438.0,307.7343,307.7933,307.1834,307.6556,43438.0
2024-03-28 13:40:00,312.8,313.09,312.54,313.0,19428.0,307.7048,307.9901,307.449,307.9016,19428.0
2024-03-28 13:50:00,313.0,313.0,312.19,312.3,21971.0,307.9016,307.9016,307.1047,307.213,21971.0
2024-03-28 14:00:00,312.23,312.59,312.06,312.45,20045.0,307.1441,307.4982,306.9769,307.3605,20045.0
2024-03-28 14:10:00,312.46,312.5,312.13,312.13,17374.0,307.3704,307.4097,307.0457,307.0457,17374.0
2024-03-28 14:20:00,312.17,312.68,312.0,312.59,30875.0,307.0851,307.5868,306.9178,307.4982,30875.0
2024-03-28 14:30:00,312.59,312.97,312.58,312.71,9959.0,307.4982,307.872,307.4884,307.6163,9959.0
2024-03-28 14:40:00,312.69,312.7,312.33,312.61,10407.0,307.5966,307.6064,307.2425,307.5179,10407.0
2024-03-28 14:50:00,312.57,313.34,312.3,313.09,15803.0,307.4786,308.236,307.213,307.9901,15803.0
2024-03-28 15:00:00,313.31,313.5,312.92,313.44,12754.0,308.2065,308.3934,307.8229,308.3344,12754.0
2024-03-28 15:10:00,313.44,313.85,313.27,313.65,15363.0,308.3344,308.7377,308.1672,308.541,15363.0
2024-03-28 15:20:00,313.6,314.05,313.47,313.75,45458.0,308.4918,308.9345,308.3639,308.6393,45458.0
2024-03-28 15:30:00,313.81,313.89,312.85,312.97,27700.0,308.6984,308.7771,307.754,307.872,27700.0
2024-03-28 15:40:00,312.97,313.15,312.68,312.77,30578.0,307.872,308.0491,307.5868,307.6753,30578.0
2024-03-28 15:50:00,312.65,313.79,312.36,312.36,205778.0,307.5573,308.6787,307.272,307.272,205778.0
2024-04-01 09:30:00,313.0,314.02,312.3,313.31,37618.0,307.9016,308.9049,307.213,308.2065,37618.0
2024-04-01 09:40:00,313.19,313.84,312.66,313.83,27163.0,308.0885,308.7279,307.5671,308.718,27163.0
2024-04-01 09:50:00,313.68,314.13,313.4,313.46,11026.0,308.5705,309.0131,308.295,308.3541,11026.0
2024-04-01 10:00:00,313.33,313.44,312.52,312.64,13323.0,308.2262,308.3344,307.4294,307.5474,13323.0
2024-04-01 10:10:00,312.64,313.55,312.38,313.04,17034.0,307.5474,308.4426,307.2917,307.9409,17034.0
2024-04-01 10:20:00,313.01,313.61,313.01,313.47,6143.0,307.9114,308.5016,307.9114,308.3639,6143.0
2024-04-01 10:30:00,313.63,313.7,313.07,313.29,16976.0,308.5213,308.5902,307.9704,308.1868,16976.0
2024-04-01 10:40:00,313.29,313.43,312.94,313.17,8535.0,308.1868,308.3246,307.8425,308.0688,8535.0
2024-04-01 10:50:00,313.26,313.74,313.03,313.67,21373.0,308.1573,308.6295,307.9311,308.5606,21373.0
2024-04-01 11:00:00,313.59,313.97,313.29,313.69,35292.0,308.4819,308.8558,308.1868,308.5803,35292.0
2024-04-01 11:10:00,313.74,313.97,312.95,313.03,16741.0,308.6295,308.8558,307.8524,307.9311,16741.0
2024-04-01 11:20:00,313.0,313.54,312.91,313.5,17341.0,307.9016,308.4328,307.813,308.3934,17341.0
2024-04-01 11:30:00,313.42,313.43,312.99,313.28,8088.0,308.3147,308.3246,307.8917,308.177,8088.0
2024-04-01 11:40:00,313.24,313.36,313.08,313.34,11552.0,308.1376,308.2557,307.9803,308.236,11552.0
2024-04-01 11:50:00,313.3,313.3,312.29,312.32,16444.0,308.1967,308.1967,307.2031,307.2326,16444.0
2024-04-01 12:00:00,312.3,312.54,312.12,312.3,37635.0,307.213,307.449,307.0359,307.213,37635.0
2024-04-01 12:10:00,312.28,312.45,311.82,311.88,22595.0,307.1933,307.3605,306.7408,306.7998,22595.0
2024-04-01 12:20:00,311.95,312.16,311.85,312.02,11095.0,306.8687,307.0752,306.7703,306.9375,11095.0
2024-04-01 12:30:00,312.08,312.43,311.97,312.32,11711.0,306.9965,307.3408,306.8883,307.2326,11711.0
2024-04-01 12:40:00,312.36,312.44,311.93,311.98,7667.0,307.272,307.3507,306.849,306.8982,7667.0
2024-04-01 12:50:00,311.98,312.1,311.66,311.71,9891.0,306.8982,307.0162,306.5834,306.6326,9891.0
2024-04-01 13:00:00,311.62,311.62,311.28,311.5,7791.0,306.544,306.544,306.2096,306.426,7791.0
2024-04-01 13:10:00,311.64,311.64,311.42,311.5,7081.0,306.5637,306.5637,306.3473,306.426,7081.0
2024-04-01 13:20:00,311.38,311.58,311.07,311.44,9004.0,306.3079,306.5047,306.003,306.367,9004.0
2024-04-01 13:30:00,311.47,311.52,311.26,311.31,7536.0,306.3965,306.4457,306.1899,306.2391,7536.0
2024-04-01 13:40:00,311.38,311.61,311.32,311.38,10224.0,306.3079,306.5342,306.2489,306.3079,10224.0
2024-04-01 13:50:00,311.45,311.46,311.12,311.27,5281.0,306.3768,306.3866,306.0522,306.1997,5281.0
2024-04-01 14:00:00,311.19,311.32,311.07,311.11,7059.0,306.121,306.2489,306.003,306.0423,7059.0
2024-04-01 14:10:00,311.16,311.77,311.12,311.6,29880.0,306.0915,306.6916,306.0522,306.5244,29880.0
2024-04-01 14:20:00,311.59,311.59,311.28,311.31,11332.0,306.5145,306.5145,306.2096,306.2391,11332.0
2024-04-01 14:30:00,311.31,311.72,311.31,311.61,6838.0,306.2391,306.6424,306.2391,306.5342,6838.0
2024-04-01 14:40:00,311.72,311.98,311.7,311.94,9697.0,306.6424,306.8982,306.6227,306.8588,9697.0
2024-04-01 14:50:00,311.95,312.04,311.5,311.61,13404.0,306.8687,306.9572,306.426,306.5342,13404.0
2024-04-01 15:00:00,311.53,311.9,311.51,311.88,5469.0,306.4555,306.8195,306.4358,306.7998,5469.0
2024-04-01 15:10:00,311.88,312.11,311.79,311.79,14756.0,306.7998,307.0261,306.7113,306.7113,14756.0
2024-04-01 15:20:00,311.81,312.05,311.49,311.65,16487.0,306.7309,306.967,306.4162,306.5735,16487.0
2024-04-01 15:30:00,311.59,311.87,311.41,311.5,24753.0,306.5145,306.79,306.3375,306.426,24753.0
2024-04-01 15:40:00,311.47,312.11,311.47,312.11,33923.0,306.3965,307.0261,306.3965,307.0261,33923.0
2024-04-01 15:50:00,312.14,312.35,311.76,311.76,106927.0,307.0556,307.2621,306.6818,306.6818,106927.0
2024-04-02 09:30:00,313.04,316.43,312.58,314.33,150893.0,307.9409,311.2757,307.4884,309.2099,150893.0
2024-04-02 09:40:00,314.03,315.46,313.04,314.03,67151.0,308.9148,310.3215,307.9409,308.9148,67151.0
2024-04-02 09:50:00,314.01,314.24,312.72,313.92,32277.0,308.8951,309.1214,307.6261,308.8066,32277.0
2024-04-02 10:00:00,314.26,314.98,313.84,313.84,15850.0,309.141,309.8493,308.7279,308.7279,15850.0
2024-04-02 10:10:00,313.85,314.54,313.41,314.02,45236.0,308.7377,309.4165,308.3049,308.9049,45236.0
2024-04-02 10:20:00,314.01,314.5,313.79,314.34,18196.0,308.8951,309.3771,308.6787,309.2197,18196.0
2024-04-02 10:30:00,314.31,315.5,314.22,315.5,38721.0,309.1902,310.3608,309.1017,310.3608,38721.0
2024-04-02 10:40:00,315.53,315.53,314.49,314.5,43924.0,310.3903,310.3903,309.3673,309.3771,43924.0
2024-04-02 10:50:00,314.48,314.69,313.55,313.92,8030.0,309.3574,309.564,308.4426,308.8066,8030.0
2024-04-02 11:00:00,313.99,314.42,313.89,314.4,12919.0,308.8754,309.2984,308.7771,309.2788,12919.0
2024-04-02 11:10:00,314.3,315.14,314.29,315.12,9555.0,309.1804,310.0067,309.1705,309.987,9555.0
2024-04-02 11:20:00,315.15,315.22,314.54,314.54,9289.0,310.0165,310.0854,309.4165,309.4165,9289.0
2024-04-02 11:30:00,314.51,314.55,313.5,313.5,48124.0,309.387,309.4263,308.3934,308.3934,48124.0
2024-04-02 11:40:00,313.44,314.02,313.39,313.98,15394.0,308.3344,308.9049,308.2852,308.8656,15394.0
2024-04-02 11:50:00,313.89,314.14,313.54,313.92,12330.0,308.7771,309.023,308.4328,308.8066,12330.0
2024-04-02 12:00:00,314.04,314.28,313.43,313.5,7429.0,308.9246,309.1607,308.3246,308.3934,7429.0
2024-04-02 12:10:00,313.54,313.97,313.31,313.9,21550.0,308.4328,308.8558,308.2065,308.7869,21550.0
2024-04-02 12:20:00,313.95,314.53,313.95,314.48,6360.0,308.8361,309.4066,308.8361,309.3574,6360.0
2024-04-02 12:30:00,314.38,314.47,313.91,314.04,60974.0,309.2591,309.3476,308.7967,308.9246,60974.0
2024-04-02 12:40:00,314.09,314.1,313.51,313.81,23756.0,308.9738,308.9836,308.4032,308.6984,23756.0
2024-04-02 12:50:00,313.63,314.15,313.55,314.07,6243.0,308.5213,309.0328,308.4426,308.9541,6243.0
2024-04-02 13:00:00,314.15,314.4,314.1,314.22,3303.0,309.0328,309.2788,308.9836,309.1017,3303.0
2024-04-02 13:10:00,314.0,314.19,313.74,313.79,12719.0,308.8853,309.0722,308.6295,308.6787,12719.0
2024-04-02 13:20:00,313.69,313.74,313.5,313.68,5630.0,308.5803,308.6295,308.3934,308.5705,5630.0
2024-04-02 13:30:00,313.65,313.7,313.49,313.5,8181.0,308.541,308.5902,308.3836,308.3934,8181.0
2024-04-02 13:40:00,313.54,314.2,313.44,314.2,20986.0,308.4328,309.082,308.3344,309.082,20986.0
2024-04-02 13:50:00,314.25,314.27,313.94,314.08,8278.0,309.1312,309.1509,308.8262,308.964,8278.0
2024-04-02 14:00:00,313.98,314.12,313.25,314.12,14023.0,308.8656,309.0033,308.1475,309.0033,14023.0
2024-04-02 14:10:00,314.12,314.61,314.1,314.6,14801.0,309.0033,309.4853,308.9836,309.4755,14801.0
2024-04-02 14:20:00,314.79,314.97,314.59,314.89,17347.0,309.6624,309.8395,309.4657,309.7608,17347.0
2024-04-02 14:30:00,314.89,315.18,314.65,314.8,20329.0,309.7608,310.046,309.5247,309.6722,20329.0
2024-04-02 14:40:00,314.82,315.0,314.36,314.71,18446.0,309.6919,309.869,309.2394,309.5837,18446.0
2024-04-02 14:50:00,314.59,314.73,314.07,314.1,11631.0,309.4657,309.6034,308.9541,308.9836,11631.0
2024-04-02 15:00:00,314.15,314.64,314.09,314.54,18476.0,309.0328,309.5148,308.9738,309.4165,18476.0
2024-04-02 15:10:00,314.66,314.71,314.18,314.38,20467.0,309.5345,309.5837,309.0623,309.2591,20467.0
2024-04-02 15:20:00,314.39,314.78,314.28,314.46,12349.0,309.2689,309.6526,309.1607,309.3378,12349.0
2024-04-02 15:30:00,314.63,314.88,314.38,314.61,33201.0,309.505,309.7509,309.2591,309.4853,33201.0
2024-04-02 15:40:00,314.68,315.29,314.43,315.28,29107.0,309.5542,310.1543,309.3083,310.1444,29107.0
2024-04-02 15:50:00,315.25,315.28,314.64,315.0,269915.0,310.1149,310.1444,309.5148,309.869,269915.0
2024-04-03 09:30:00,315.5,318.36,315.5,318.22,169428.0,310.3608,313.1742,310.3608,313.0365,169428.0
2024-04-03 09:40:00,318.22,318.31,317.42,317.61,51755.0,313.0365,313.1251,312.2496,312.4365,51755.0
2024-04-03 09:50:00,317.6,318.63,316.45,318.63,138871.0,312.4266,313.4398,311.2954,313.4398,138871.0
2024-04-03 10:00:00,318.7,319.62,318.68,319.11,41275.0,313.5087,314.4137,313.489,313.912,41275.0
2024-04-03 10:10:00,319.0,319.68,318.55,319.51,44372.0,313.8038,314.4727,313.3612,314.3055,44372.0
2024-04-03 10:20:00,319.55,319.78,318.79,319.04,16829.0,314.3449,314.5711,313.5972,313.8432,16829.0
2024-04-03 10:30:00,318.94,320.13,318.94,319.58,51158.0,313.7448,314.9154,313.7448,314.3744,51158.0
2024-04-03 10:40:00,319.59,320.5,319.34,320.34,51636.0,314.3842,315.2794,314.1383,315.122,51636.0
2024-04-03 10:50:00,320.34,320.86,320.29,320.58,26637.0,315.122,315.6335,315.0728,315.3581,26637.0
2024-04-03 11:00:00,320.59,320.97,320.34,320.94,24216.0,315.3679,315.7417,315.122,315.7122,24216.0
2024-04-03 11:10:00,320.94,321.42,320.94,321.32,69899.0,315.7122,316.1844,315.7122,316.086,69899.0
2024-04-03 11:20:00,321.3,321.76,320.96,321.3,76863.0,316.0664,316.5189,315.7319,316.0664,76863.0
2024-04-03 11:30:00,321.32,321.83,321.07,321.83,27064.0,316.086,316.5877,315.8401,316.5877,27064.0
2024-04-03 11:40:00,321.87,322.36,321.78,322.21,17655.0,316.6271,317.1091,316.5385,316.9615,17655.0
2024-04-03 11:50:00,322.28,322.3,321.46,321.69,21694.0,317.0304,317.0501,316.2238,316.45,21694.0
2024-04-03 12:00:00,321.69,321.69,319.95,320.29,23390.0,316.45,316.45,314.7383,315.0728,23390.0
2024-04-03 12:10:00,320.52,320.73,320.01,320.73,9880.0,315.2991,315.5056,314.7974,315.5056,9880.0
2024-04-03 12:20:00,320.67,320.9,320.6,320.77,9646.0,315.4466,315.6729,315.3778,315.545,9646.0
2024-04-03 12:30:00,320.76,320.97,319.83,320.0,13157.0,315.5352,315.7417,314.6203,314.7875,13157.0
2024-04-03 12:40:00,320.08,320.85,320.08,320.5,9529.0,314.8662,315.6237,314.8662,315.2794,9529.0
2024-04-03 12:50:00,320.57,321.11,320.57,320.89,10107.0,315.3482,315.8795,315.3482,315.663,10107.0
2024-04-03 13:00:00,320.93,321.15,320.91,321.15,15257.0,315.7024,315.9188,315.6827,315.9188,15257.0
2024-04-03 13:10:00,321.07,321.3,320.74,321.3,11245.0,315.8401,316.0664,315.5155,316.0664,11245.0
2024-04-03 13:20:00,321.25,321.31,320.96,321.1,8338.0,316.0172,316.0762,315.7319,315.8696,8338.0
2024-04-03 13:30:00,321.11,321.32,320.99,321.16,18196.0,315.8795,316.086,315.7614,315.9286,18196.0
2024-04-03 13:40:00,321.22,321.97,321.22,321.97,15688.0,315.9877,316.7254,315.9877,316.7254,15688.0
2024-04-03 13:50:00,321.93,322.04,321.39,321.58,20800.0,316.6861,316.7943,316.1549,316.3418,20800.0
2024-04-03 14:00:00,321.55,321.87,321.41,321.87,15933.0,316.3123,316.6271,316.1746,316.6271,15933.0
2024-04-03 14:10:00,321.81,321.87,321.19,321.32,18234.0,316.568,316.6271,315.9581,316.086,18234.0
2024-04-03 14:20:00,321.33,321.44,321.05,321.19,19371.0,316.0959,316.2041,315.8204,315.9581,19371.0
2024-04-03 14:30:00,321.18,321.54,321.06,321.49,17278.0,315.9483,316.3024,315.8303,316.2533,17278.0
2024-04-03 14:40:00,321.5,321.67,321.45,321.58,18564.0,316.2631,316.4303,316.2139,316.3418,18564.0
2024-04-03 14:50:00,321.5,321.55,321.1,321.45,13593.0,316.2631,316.3123,315.8696,316.2139,13593.0
2024-04-03 15:00:00,321.37,321.66,321.22,321.48,15158.0,316.1352,316.4205,315.9877,316.2434,15158.0
2024-04-03 15:10:00,321.44,321.59,320.1,320.81,33828.0,316.2041,316.3516,314.8859,315.5843,33828.0
2024-04-03 15:20:00,320.81,320.93,320.65,320.9,25174.0,315.5843,315.7024,315.4269,315.6729,25174.0
2024-04-03 15:30:00,320.92,321.84,320.83,321.58,19549.0,315.6925,316.5976,315.604,316.3418,19549.0
2024-04-03 15:40:00,321.5,321.8,321.28,321.74,38083.0,316.2631,316.5582,316.0467,316.4992,38083.0
2024-04-03 15:50:00,321.78,322.01,320.92,320.96,257351.0,316.5385,316.7648,315.6925,315.7319,257351.0
2024-04-04 09:30:00,323.91,324.91,323.16,323.88,55450.0,318.6338,319.6176,317.8961,318.6043,55450.0
2024-04-04 09:40:00,323.98,324.75,323.87,324.38,25235.0,318.7027,319.4602,318.5945,319.0962,25235.0
2024-04-04 09:50:00,324.29,324.35,323.8,323.92,23375.0,319.0077,319.0667,318.5256,318.6437,23375.0
2024-04-04 10:00:00,324.0,325.17,323.63,325.16,37165.0,318.7224,319.8733,318.3584,319.8635,37165.0
2024-04-04 10:10:00,325.11,325.11,324.25,324.43,31613.0,319.8143,319.8143,318.9683,319.1454,31613.0
2024-04-04 10:20:00,324.34,324.79,323.9,324.79,26239.0,319.0568,319.4995,318.624,319.4995,26239.0
2024-04-04 10:30:00,324.71,324.79,324.2,324.41,32816.0,319.4208,319.4995,318.9191,319.1257,32816.0
2024-04-04 10:40:00,324.42,324.74,324.31,324.5,13116.0,319.1355,319.4503,319.0273,319.2142,13116.0
2024-04-04 10:50:00,324.49,324.63,324.0,324.62,15189.0,319.2044,319.3421,318.7224,319.3323,15189.0
2024-04-04 11:00:00,324.6,324.77,324.34,324.35,19489.0,319.3126,319.4798,319.0568,319.0667,19489.0
2024-04-04 11:10:00,324.4,324.6,324.3,324.39,21390.0,319.1159,319.3126,319.0175,319.106,21390.0
2024-04-04 11:20:00,324.52,325.05,324.45,325.0,9768.0,319.2339,319.7553,319.165,319.7061,9768.0
2024-04-04 11:30:00,325.02,325.02,324.71,324.77,10381.0,319.7258,319.7258,319.4208,319.4798,10381.0
2024-04-04 11:40:00,324.86,324.91,324.53,324.72,7841.0,319.5684,319.6176,319.2437,319.4306,7841.0
2024-04-04 11:50:00,324.72,325.41,324.72,325.41,19288.0,319.4306,320.1094,319.4306,320.1094,19288.0
2024-04-04 12:00:00,325.41,326.21,325.4,325.68,63686.0,320.1094,320.8964,320.0996,320.375,63686.0
2024-04-04 12:10:00,325.75,325.89,324.98,325.37,25257.0,320.4439,320.5816,319.6864,320.0701,25257.0
2024-04-04 12:20:00,325.38,325.4,324.9,325.07,13472.0,320.0799,320.0996,319.6077,319.7749,13472.0
2024-04-04 12:30:00,325.02,325.26,324.89,325.26,7068.0,319.7258,319.9619,319.5979,319.9619,7068.0
2024-04-04 12:40:00,325.19,325.34,325.13,325.34,7832.0,319.893,320.0405,319.834,320.0405,7832.0
2024-04-04 12:50:00,325.39,325.68,325.39,325.5,19343.0,320.0897,320.375,320.0897,320.1979,19343.0
2024-04-04 13:00:00,325.54,325.58,325.25,325.31,15213.0,320.2373,320.2766,319.952,320.011,15213.0
2024-04-04 13:10:00,325.37,325.42,325.14,325.2,12145.0,320.0701,320.1192,319.8438,319.9028,12145.0
2024-04-04 13:20:00,325.14,325.42,325.14,325.35,17562.0,319.8438,320.1192,319.8438,320.0504,17562.0
2024-04-04 13:30:00,325.34,325.34,324.79,324.9,48603.0,320.0405,320.0405,319.4995,319.6077,48603.0
2024-04-04 13:40:00,324.9,324.9,324.3,324.41,54146.0,319.6077,319.6077,319.0175,319.1257,54146.0
2024-04-04 13:50:00,324.26,324.4,323.89,324.37,32495.0,318.9781,319.1159,318.6142,319.0863,32495.0
2024-04-04 14:00:00,324.3,324.3,323.45,323.56,53123.0,319.0175,319.0175,318.1813,318.2895,53123.0
2024-04-04 14:10:00,323.41,323.48,321.83,322.09,39369.0,318.142,318.2108,316.5877,316.8435,39369.0
2024-04-04 14:20:00,322.09,322.48,321.0,321.04,20306.0,316.8435,317.2271,315.7712,315.8106,20306.0
2024-04-04 14:30:00,321.02,322.08,320.36,321.66,50507.0,315.7909,316.8337,315.1417,316.4205,50507.0
2024-04-04 14:40:00,321.64,321.64,320.48,321.44,32975.0,316.4008,316.4008,315.2597,316.2041,32975.0
2024-04-04 14:50:00,321.28,321.58,320.25,320.39,25205.0,316.0467,316.3418,315.0335,315.1712,25205.0
2024-04-04 15:00:00,320.3,320.52,319.38,320.5,82937.0,315.0826,315.2991,314.1776,315.2794,82937.0
2024-04-04 15:10:00,320.5,320.5,319.02,319.28,75721.0,315.2794,315.2794,313.8235,314.0793,75721.0
2024-04-04 15:20:00,319.22,319.75,318.46,318.46,51659.0,314.0202,314.5416,313.2726,313.2726,51659.0
2024-04-04 15:30:00,318.49,318.9,318.23,318.38,73708.0,313.3021,313.7055,313.0464,313.1939,73708.0
2024-04-04 15:40:00,318.37,319.22,318.17,319.04,108766.0,313.1841,314.0202,312.9873,313.8432,108766.0
2024-04-04 15:50:00,319.14,320.61,318.97,320.17,400585.0,313.9415,315.3876,313.7743,314.9548,400585.0
2024-04-05 09:30:00,323.93,325.99,322.79,325.9,83407.0,318.6535,320.68,317.5321,320.5914,83407.0
2024-04-05 09:40:00,325.71,329.29,325.7,328.34,99042.0,320.4045,323.9262,320.3947,322.9917,99042.0
2024-04-05 09:50:00,328.19,328.61,327.69,328.59,36247.0,322.8441,323.2573,322.3523,323.2376,36247.0
2024-04-05 10:00:00,328.45,329.0,327.56,327.8,53004.0,323.0999,323.6409,322.2244,322.4605,53004.0
2024-04-05 10:10:00,327.69,328.33,327.4,328.27,38214.0,322.3523,322.9818,322.067,322.9228,38214.0
2024-04-05 10:20:00,328.26,328.53,327.0,327.02,65347.0,322.913,323.1786,321.6735,321.6932,65347.0
2024-04-05 10:30:00,326.98,327.48,326.89,327.22,21800.0,321.6538,322.1457,321.5653,321.8899,21800.0
2024-04-05 10:40:00,327.09,328.42,327.08,328.42,22453.0,321.762,323.0704,321.7522,323.0704,22453.0
2024-04-05 10:50:00,328.28,329.06,328.1,328.99,19999.0,322.9327,323.7,322.7556,323.6311,19999.0
2024-04-05 11:00:00,329.12,329.41,328.09,329.13,34135.0,323.759,324.0443,322.7458,323.7688,34135.0
2024-04-05 11:10:00,329.03,329.18,328.6,328.6,49105.0,323.6704,323.818,323.2474,323.2474,49105.0
2024-04-05 11:20:00,328.5,329.49,328.44,329.46,26574.0,323.1491,324.123,323.0901,324.0934,26574.0
2024-04-05 11:30:00,329.52,329.68,329.15,329.58,19991.0,324.1525,324.3099,323.7885,324.2115,19991.0
2024-04-05 11:40:00,329.46,330.68,329.46,330.43,40442.0,324.0934,325.2936,324.0934,325.0476,40442.0
2024-04-05 11:50:00,330.4,331.06,329.94,330.62,27013.0,325.0181,325.6674,324.5656,325.2345,27013.0
2024-04-05 12:00:00,330.75,331.33,330.7,331.22,21623.0,325.3624,325.933,325.3132,325.8248,21623.0
2024-04-05 12:10:00,331.22,331.46,331.02,331.12,21275.0,325.8248,326.0609,325.628,325.7264,21275.0
2024-04-05 12:20:00,331.16,331.47,330.8,330.8,44178.0,325.7657,326.0707,325.4116,325.4116,44178.0
2024-04-05 12:30:00,330.81,331.29,330.55,331.28,36420.0,325.4214,325.8936,325.1657,325.8838,36420.0
2024-04-05 12:40:00,331.25,331.32,330.41,330.41,19373.0,325.8543,325.9231,325.028,325.028,19373.0
2024-04-05 12:50:00,330.42,330.82,330.41,330.65,18669.0,325.0378,325.4313,325.028,325.2641,18669.0
2024-04-05 13:00:00,330.63,330.71,329.25,329.43,10404.0,325.2444,325.3231,323.8869,324.0639,10404.0
2024-04-05 13:10:00,329.63,329.93,329.6,329.93,10165.0,324.2607,324.5558,324.2312,324.5558,10165.0
2024-04-05 13:20:00,329.98,330.76,329.98,330.66,30092.0,324.605,325.3723,324.605,325.2739,30092.0
2024-04-05 13:30:00,330.65,330.65,330.13,330.28,12566.0,325.2641,325.2641,324.7525,324.9001,12566.0
2024-04-05 13:40:00,330.27,330.27,329.13,329.13,17096.0,324.8902,324.8902,323.7688,323.7688,17096.0
2024-04-05 13:50:00,329.29,329.36,328.22,328.58,16854.0,323.9262,323.9951,322.8736,323.2278,16854.0
2024-04-05 14:00:00,328.43,329.69,328.02,329.64,12139.0,323.0802,324.3197,322.6769,324.2705,12139.0
2024-04-05 14:10:00,329.6,329.65,329.12,329.19,6783.0,324.2312,324.2803,323.759,323.8278,6783.0
2024-04-05 14:20:00,329.23,329.78,328.9,328.9,17089.0,323.8672,324.4082,323.5426,323.5426,17089.0
2024-04-05 14:30:00,328.81,329.64,328.81,329.18,19771.0,323.454,324.2705,323.454,323.818,19771.0
2024-04-05 14:40:00,329.33,329.33,328.17,328.36,19184.0,323.9656,323.9656,322.8245,323.0114,19184.0
2024-04-05 14:50:00,328.45,328.87,328.32,328.81,38919.0,323.0999,323.513,322.972,323.454,38919.0
2024-04-05 15:00:00,328.81,329.08,328.38,328.57,27331.0,323.454,323.7196,323.031,323.2179,27331.0
2024-04-05 15:10:00,328.6,328.93,328.45,328.92,29739.0,323.2474,323.5721,323.0999,323.5622,29739.0
2024-04-05 15:20:00,328.89,329.03,328.4,328.57,32089.0,323.5327,323.6704,323.0507,323.2179,32089.0
2024-04-05 15:30:00,328.53,329.43,328.44,329.26,20321.0,323.1786,324.0639,323.0901,323.8967,20321.0
2024-04-05 15:40:00,329.32,329.84,329.15,329.75,42117.0,323.9557,324.4672,323.7885,324.3787,42117.0
2024-04-05 15:50:00,329.73,330.72,329.57,330.52,219337.0,324.359,325.3329,324.2016,325.1362,219337.0
2024-04-08 09:30:00,326.3,329.37,324.7,325.27,228825.0,320.9849,324.0049,319.411,319.9717,228825.0
2024-04-08 09:40:00,325.36,325.73,323.63,325.46,93986.0,320.0602,320.4242,318.3584,320.1586,93986.0
2024-04-08 09:50:00,325.44,325.74,324.5,325.2,66671.0,320.1389,320.434,319.2142,319.9028,66671.0
2024-04-08 10:00:00,325.3,325.76,324.0,324.75,65687.0,320.0012,320.4537,318.7224,319.4602,65687.0
2024-04-08 10:10:00,324.79,325.21,324.46,324.69,16812.0,319.4995,319.9127,319.1749,319.4011,16812.0
2024-04-08 10:20:00,324.69,326.2,324.57,325.96,77123.0,319.4011,320.8865,319.2831,320.6505,77123.0
2024-04-08 10:30:00,325.94,326.45,325.9,326.01,71696.0,320.6308,321.1325,320.5914,320.6996,71696.0
2024-04-08 10:40:00,325.92,326.21,325.67,326.02,19193.0,320.6111,320.8964,320.3652,320.7095,19193.0
2024-04-08 10:50:00,326.06,326.31,325.87,326.25,29294.0,320.7488,320.9947,320.5619,320.9357,29294.0
2024-04-08 11:00:00,326.17,326.22,325.32,325.39,62507.0,320.857,320.9062,320.0209,320.0897,62507.0
2024-04-08 11:10:00,325.39,325.6,324.54,324.54,14948.0,320.0897,320.2963,319.2536,319.2536,14948.0
2024-04-08 11:20:00,324.56,325.36,324.55,325.36,44336.0,319.2733,320.0602,319.2634,320.0602,44336.0
2024-04-08 11:30:00,325.36,325.64,324.75,324.95,13753.0,320.0602,320.3357,319.4602,319.6569,13753.0
2024-04-08 11:40:00,324.94,325.36,324.81,325.24,29550.0,319.6471,320.0602,319.5192,319.9422,29550.0
2024-04-08 11:50:00,325.06,325.1,324.5,324.71,9631.0,319.7651,319.8045,319.2142,319.4208,9631.0
2024-04-08 12:00:00,324.62,324.71,324.38,324.41,8281.0,319.3323,319.4208,319.0962,319.1257,8281.0
2024-04-08 12:10:00,324.38,324.38,323.9,324.16,12110.0,319.0962,319.0962,318.624,318.8798,12110.0
2024-04-08 12:20:00,324.18,324.2,323.78,324.1,9060.0,318.8994,318.9191,318.506,318.8207,9060.0
2024-04-08 12:30:00,324.05,324.52,324.0,324.38,17472.0,318.7716,319.2339,318.7224,319.0962,17472.0
2024-04-08 12:40:00,324.42,325.15,324.42,325.11,25283.0,319.1355,319.8536,319.1355,319.8143,25283.0
2024-04-08 12:50:00,325.12,325.57,325.04,325.54,14054.0,319.8241,320.2668,319.7454,320.2373,14054.0
2024-04-08 13:00:00,325.54,325.61,324.75,324.83,9906.0,320.2373,320.3062,319.4602,319.5389,9906.0
2024-04-08 13:10:00,324.84,325.37,324.84,325.22,16382.0,319.5487,320.0701,319.5487,319.9225,16382.0
2024-04-08 13:20:00,325.11,325.23,324.94,325.19,8787.0,319.8143,319.9323,319.6471,319.893,8787.0
2024-04-08 13:30:00,325.21,325.21,324.83,324.86,9548.0,319.9127,319.9127,319.5389,319.5684,9548.0
2024-04-08 13:40:00,324.88,325.02,324.72,324.93,14546.0,319.588,319.7258,319.4306,319.6372,14546.0
2024-04-08 13:50:00,324.91,325.57,324.87,325.16,20607.0,319.6176,320.2668,319.5782,319.8635,20607.0
2024-04-08 14:00:00,325.16,325.29,324.88,325.29,7332.0,319.8635,319.9914,319.588,319.9914,7332.0
2024-04-08 14:10:00,325.3,325.38,325.06,325.19,11651.0,320.0012,320.0799,319.7651,319.893,11651.0
2024-04-08 14:20:00,325.27,325.35,324.89,325.01,16701.0,319.9717,320.0504,319.5979,319.7159,16701.0
2024-04-08 14:30:00,324.99,325.11,324.87,324.91,8921.0,319.6963,319.8143,319.5782,319.6176,8921.0
2024-04-08 14:40:00,324.98,325.34,324.92,325.34,11869.0,319.6864,320.0405,319.6274,320.0405,11869.0
2024-04-08 14:50:00,325.37,325.6,325.33,325.53,35491.0,320.0701,320.2963,320.0307,320.2275,35491.0
2024-04-08 15:00:00,325.57,325.66,325.32,325.5,37652.0,320.2668,320.3553,320.0209,320.1979,37652.0
2024-04-08 15:10:00,325.48,325.59,325.27,325.38,8806.0,320.1783,320.2865,319.9717,320.0799,8806.0
2024-04-08 15:20:00,325.37,325.57,324.85,325.27,16404.0,320.0701,320.2668,319.5585,319.9717,16404.0
2024-04-08 15:30:00,325.31,325.9,325.28,325.45,21910.0,320.011,320.5914,319.9815,320.1488,21910.0
2024-04-08 15:40:00,325.45,325.55,324.98,325.54,30738.0,320.1488,320.2471,319.6864,320.2373,30738.0
2024-04-08 15:50:00,325.56,325.97,325.25,325.91,140222.0,320.257,320.6603,319.952,320.6013,140222.0
2024-04-09 09:30:00,324.94,325.51,323.43,323.69,57929.0,319.6471,320.2078,318.1617,318.4174,57929.0
2024-04-09 09:40:00,323.6,324.32,322.91,323.12,94892.0,318.3289,319.0372,317.6501,317.8567,94892.0
2024-04-09 09:50:00,323.13,323.41,322.65,323.02,24293.0,317.8665,318.142,317.3944,317.7583,24293.0
2024-04-09 10:00:00,322.94,322.94,319.39,319.62,108392.0,317.6796,317.6796,314.1875,314.4137,108392.0
2024-04-09 10:10:00,319.73,320.14,318.45,318.45,228099.0,314.5219,314.9253,313.2628,313.2628,228099.0
2024-04-09 10:20:00,318.41,318.6,316.65,316.82,103929.0,313.2234,313.4103,311.4921,311.6593,103929.0
2024-04-09 10:30:00,316.8,316.8,314.15,314.75,101282.0,311.6397,311.6397,309.0328,309.623,101282.0
2024-04-09 10:40:00,314.74,315.09,313.23,313.48,75979.0,309.6132,309.9575,308.1278,308.3737,75979.0
2024-04-09 10:50:00,313.37,314.19,313.0,314.12,62435.0,308.2655,309.0722,307.9016,309.0033,62435.0
2024-04-09 11:00:00,314.1,316.07,313.9,316.04,65657.0,308.9836,310.9215,308.7869,310.892,65657.0
2024-04-09 11:10:00,315.87,316.11,315.02,315.82,61644.0,310.7248,310.9609,309.8887,310.6756,61644.0
2024-04-09 11:20:00,315.67,316.2,315.52,315.71,81361.0,310.5281,311.0494,310.3805,310.5674,81361.0
2024-04-09 11:30:00,315.7,315.76,315.18,315.69,33480.0,310.5576,310.6166,310.046,310.5477,33480.0
2024-04-09 11:40:00,315.7,316.88,315.65,316.32,99848.0,310.5576,311.7184,310.5084,311.1675,99848.0
2024-04-09 11:50:00,316.41,316.44,315.71,316.23,43717.0,311.256,311.2855,310.5674,311.0789,43717.0
2024-04-09 12:00:00,316.16,316.22,315.64,315.79,57786.0,311.0101,311.0691,310.4986,310.6461,57786.0
2024-04-09 12:10:00,315.73,316.43,315.63,316.1,67088.0,310.5871,311.2757,310.4887,310.9511,67088.0
2024-04-09 12:20:00,316.04,316.67,315.71,315.77,52440.0,310.892,311.5118,310.5674,310.6264,52440.0
2024-04-09 12:30:00,315.75,316.38,315.75,316.12,18539.0,310.6068,311.2265,310.6068,310.9707,18539.0
2024-04-09 12:40:00,316.13,316.38,315.41,315.62,22947.0,310.9806,311.2265,310.2723,310.4789,22947.0
2024-04-09 12:50:00,315.74,315.75,314.61,315.03,31313.0,310.5969,310.6068,309.4853,309.8985,31313.0
2024-04-09 13:00:00,314.88,315.54,314.76,315.15,16669.0,309.7509,310.4002,309.6329,310.0165,16669.0
2024-04-09 13:10:00,315.1,315.15,314.63,314.75,15888.0,309.9673,310.0165,309.505,309.623,15888.0
2024-04-09 13:20:00,314.8,315.07,314.55,314.7,16406.0,309.6722,309.9378,309.4263,309.5739,16406.0
2024-04-09 13:30:00,314.67,315.04,314.5,314.72,19730.0,309.5444,309.9083,309.3771,309.5935,19730.0
2024-04-09 13:40:00,314.66,314.88,314.11,314.54,26723.0,309.5345,309.7509,308.9935,309.4165,26723.0
2024-04-09 13:50:00,314.48,314.71,314.26,314.57,39209.0,309.3574,309.5837,309.141,309.446,39209.0
2024-04-09 14:00:00,314.5,315.08,314.23,315.08,41251.0,309.3771,309.9477,309.1115,309.9477,41251.0
2024-04-09 14:10:00,315.08,315.4,314.83,315.35,26032.0,309.9477,310.2625,309.7017,310.2133,26032.0
2024-04-09 14:20:00,315.4,315.47,314.64,314.81,21965.0,310.2625,310.3313,309.5148,309.6821,21965.0
2024-04-09 14:30:00,314.81,315.04,314.51,314.52,34026.0,309.6821,309.9083,309.387,309.3968,34026.0
2024-04-09 14:40:00,314.5,314.6,314.17,314.2,32256.0,309.3771,309.4755,309.0525,309.082,32256.0
2024-04-09 14:50:00,314.22,314.77,314.09,314.17,39207.0,309.1017,309.6427,308.9738,309.0525,39207.0
2024-04-09 15:00:00,314.21,314.29,313.74,313.92,40269.0,309.0918,309.1705,308.6295,308.8066,40269.0
2024-04-09 15:10:00,313.92,314.33,313.81,314.33,61355.0,308.8066,309.2099,308.6984,309.2099,61355.0
2024-04-09 15:20:00,314.31,315.42,314.3,315.39,71321.0,309.1902,310.2821,309.1804,310.2526,71321.0
2024-04-09 15:30:00,315.38,315.44,313.92,313.93,67517.0,310.2428,310.3018,308.8066,308.8164,67517.0
2024-04-09 15:40:00,313.9,314.11,313.5,314.0,84924.0,308.7869,308.9935,308.3934,308.8853,84924.0
2024-04-09 15:50:00,314.02,314.14,313.1,313.87,332238.0,308.9049,309.023,307.9999,308.7574,332238.0
2024-04-10 09:30:00,309.0,312.65,306.21,312.41,138292.0,303.9667,307.5573,301.2222,307.3212,138292.0
2024-04-10 09:40:00,312.65,314.16,312.0,313.12,105104.0,307.5573,309.0427,306.9178,308.0196,105104.0
2024-04-10 09:50:00,313.19,315.9,313.19,314.31,47445.0,308.0885,310.7543,308.0885,309.1902,47445.0
2024-04-10 10:00:00,314.34,314.71,313.3,314.42,28452.0,309.2197,309.5837,308.1967,309.2984,28452.0
2024-04-10 10:10:00,314.32,315.11,314.26,314.91,38008.0,309.2001,309.9772,309.141,309.7804,38008.0
2024-04-10 10:20:00,314.87,315.2,314.09,314.45,25659.0,309.7411,310.0657,308.9738,309.3279,25659.0
2024-04-10 10:30:00,314.39,315.33,314.23,315.05,29921.0,309.2689,310.1936,309.1115,309.9182,29921.0
2024-04-10 10:40:00,314.95,316.54,314.94,315.87,37085.0,309.8198,311.3839,309.81,310.7248,37085.0
2024-04-10 10:50:00,315.9,316.1,315.27,315.93,29394.0,310.7543,310.9511,310.1346,310.7838,29394.0
2024-04-10 11:00:00,315.95,316.2,315.51,316.12,17665.0,310.8035,311.0494,310.3707,310.9707,17665.0
2024-04-10 11:10:00,316.0,316.7,315.65,316.44,17905.0,310.8527,311.5413,310.5084,311.2855,17905.0
2024-04-10 11:20:00,316.54,316.87,315.94,316.83,30211.0,311.3839,311.7085,310.7937,311.6692,30211.0
2024-04-10 11:30:00,316.73,316.86,315.92,316.09,18831.0,311.5708,311.6987,310.774,310.9412,18831.0
2024-04-10 11:40:00,316.19,316.55,316.09,316.19,17347.0,311.0396,311.3937,310.9412,311.0396,17347.0
2024-04-10 11:50:00,316.19,316.68,315.81,315.97,23273.0,311.0396,311.5216,310.6658,310.8232,23273.0
2024-04-10 12:00:00,315.92,315.96,315.24,315.75,27038.0,310.774,310.8133,310.1051,310.6068,27038.0
2024-04-10 12:10:00,315.81,315.92,315.46,315.75,10874.0,310.6658,310.774,310.3215,310.6068,10874.0
2024-04-10 12:20:00,315.84,316.21,315.69,316.0,8556.0,310.6953,311.0593,310.5477,310.8527,8556.0
2024-04-10 12:30:00,316.02,316.6,315.8,316.6,12410.0,310.8724,311.4429,310.6559,311.4429,12410.0
2024-04-10 12:40:00,316.63,316.68,315.96,316.36,8867.0,311.4724,311.5216,310.8133,311.2068,8867.0
2024-04-10 12:50:00,316.45,317.0,316.11,316.84,10813.0,311.2954,311.8364,310.9609,311.679,10813.0
2024-04-10 13:00:00,316.94,317.12,315.21,315.31,19938.0,311.7774,311.9544,310.0756,310.1739,19938.0
2024-04-10 13:10:00,315.31,316.4,315.31,316.25,13143.0,310.1739,311.2462,310.1739,311.0986,13143.0
2024-04-10 13:20:00,316.25,317.37,316.23,316.27,17854.0,311.0986,312.2004,311.0789,311.1183,17854.0
2024-04-10 13:30:00,316.15,316.44,315.28,315.36,8465.0,311.0002,311.2855,310.1444,310.2231,8465.0
2024-04-10 13:40:00,315.33,315.94,315.27,315.67,12052.0,310.1936,310.7937,310.1346,310.5281,12052.0
2024-04-10 13:50:00,315.74,316.99,315.35,316.13,13756.0,310.5969,311.8266,310.2133,310.9806,13756.0
2024-04-10 14:00:00,316.27,316.53,315.75,316.21,10733.0,311.1183,311.3741,310.6068,311.0593,10733.0
2024-04-10 14:10:00,316.22,316.75,315.75,315.9,18987.0,311.0691,311.5905,310.6068,310.7543,18987.0
2024-04-10 14:20:00,315.9,316.07,315.4,315.56,26478.0,310.7543,310.9215,310.2625,310.4199,26478.0
2024-04-10 14:30:00,315.55,316.09,315.45,316.02,11147.0,310.41,310.9412,310.3116,310.8724,11147.0
2024-04-10 14:40:00,316.0,316.07,315.65,315.91,20780.0,310.8527,310.9215,310.5084,310.7642,20780.0
2024-04-10 14:50:00,315.84,316.03,314.77,315.0,21669.0,310.6953,310.8822,309.6427,309.869,21669.0
2024-04-10 15:00:00,315.0,315.52,314.98,315.29,11232.0,309.869,310.3805,309.8493,310.1543,11232.0
2024-04-10 15:10:00,315.29,315.59,314.85,315.16,46372.0,310.1543,310.4494,309.7214,310.0264,46372.0
2024-04-10 15:20:00,315.13,316.04,314.8,314.8,24181.0,309.9969,310.892,309.6722,309.6722,24181.0
2024-04-10 15:30:00,314.79,314.83,313.87,314.14,24163.0,309.6624,309.7017,308.7574,309.023,24163.0
2024-04-10 15:40:00,314.32,314.92,314.24,314.53,41152.0,309.2001,309.7903,309.1214,309.4066,41152.0
2024-04-10 15:50:00,314.74,315.07,314.17,314.2,192223.0,309.6132,309.9378,309.0525,309.082,192223.0
2024-04-11 09:30:00,314.41,315.3,312.95,314.25,46874.0,309.2886,310.1641,307.8524,309.1312,46874.0
2024-04-11 09:40:00,314.25,315.02,314.25,314.56,18367.0,309.1312,309.8887,309.1312,309.4361,18367.0
2024-04-11 09:50:00,314.76,315.85,314.35,315.61,12441.0,309.6329,310.7051,309.2296,310.469,12441.0
2024-04-11 10:00:00,315.63,315.63,314.41,314.57,18723.0,310.4887,310.4887,309.2886,309.446,18723.0
2024-04-11 10:10:00,314.42,315.25,314.06,314.34,15906.0,309.2984,310.1149,308.9443,309.2197,15906.0
2024-04-11 10:20:00,314.32,315.69,314.31,315.45,13604.0,309.2001,310.5477,309.1902,310.3116,13604.0
2024-04-11 10:30:00,315.42,315.99,315.32,315.94,10047.0,310.2821,310.8429,310.1838,310.7937,10047.0
2024-04-11 10:40:00,315.95,316.42,315.56,315.74,32107.0,310.8035,311.2658,310.4199,310.5969,32107.0
2024-04-11 10:50:00,315.75,315.89,315.32,315.55,12522.0,310.6068,310.7445,310.1838,310.41,12522.0
2024-04-11 11:00:00,315.56,316.19,315.4,315.9,15414.0,310.4199,311.0396,310.2625,310.7543,15414.0
2024-04-11 11:10:00,315.84,316.31,315.76,315.89,8426.0,310.6953,311.1576,310.6166,310.7445,8426.0
2024-04-11 11:20:00,316.06,316.14,315.59,315.76,18022.0,310.9117,310.9904,310.4494,310.6166,18022.0
2024-04-11 11:30:00,315.89,316.1,315.53,315.67,7574.0,310.7445,310.9511,310.3903,310.5281,7574.0
2024-04-11 11:40:00,315.81,316.02,315.57,315.77,5249.0,310.6658,310.8724,310.4297,310.6264,5249.0
2024-04-11 11:50:00,315.97,316.2,315.59,316.02,13099.0,310.8232,311.0494,310.4494,310.8724,13099.0
2024-04-11 12:00:00,316.02,316.12,315.78,315.78,13774.0,310.8724,310.9707,310.6363,310.6363,13774.0
2024-04-11 12:10:00,315.88,316.01,315.62,316.01,5843.0,310.7346,310.8625,310.4789,310.8625,5843.0
2024-04-11 12:20:00,315.99,316.14,315.76,315.84,6345.0,310.8429,310.9904,310.6166,310.6953,6345.0
2024-04-11 12:30:00,315.78,315.83,315.32,315.32,13097.0,310.6363,310.6855,310.1838,310.1838,13097.0
2024-04-11 12:40:00,315.31,315.9,315.3,315.84,15701.0,310.1739,310.7543,310.1641,310.6953,15701.0
2024-04-11 12:50:00,315.93,316.69,315.91,316.67,11615.0,310.7838,311.5314,310.7642,311.5118,11615.0
2024-04-11 13:00:00,316.67,317.7,316.14,317.37,13686.0,311.5118,312.525,310.9904,312.2004,13686.0
2024-04-11 13:10:00,317.46,317.8,317.07,317.76,34335.0,312.2889,312.6234,311.9053,312.584,34335.0
2024-04-11 13:20:00,317.81,318.33,317.79,318.07,9035.0,312.6332,313.1447,312.6135,312.889,9035.0
2024-04-11 13:30:00,318.02,318.31,317.74,317.92,21785.0,312.8398,313.1251,312.5643,312.7414,21785.0
2024-04-11 13:40:00,317.71,318.15,317.56,318.15,5203.0,312.5348,312.9677,312.3873,312.9677,5203.0
2024-04-11 13:50:00,318.28,318.63,318.12,318.52,12255.0,313.0955,313.4398,312.9382,313.3316,12255.0
2024-04-11 14:00:00,318.5,319.34,318.5,319.13,9226.0,313.312,314.1383,313.312,313.9317,9226.0
2024-04-11 14:10:00,319.09,319.18,318.7,318.73,11993.0,313.8924,313.9809,313.5087,313.5382,11993.0
2024-04-11 14:20:00,318.75,319.18,318.54,318.94,11028.0,313.5579,313.9809,313.3513,313.7448,11028.0
2024-04-11 14:30:00,318.97,319.36,318.72,319.17,12417.0,313.7743,314.158,313.5284,313.9711,12417.0
2024-04-11 14:40:00,319.18,319.24,318.51,318.67,11923.0,313.9809,314.0399,313.3218,313.4792,11923.0
2024-04-11 14:50:00,318.62,319.03,318.4,319.0,9948.0,313.43,313.8333,313.2136,313.8038,9948.0
2024-04-11 15:00:00,319.0,319.1,318.58,318.58,10155.0,313.8038,313.9022,313.3907,313.3907,10155.0
2024-04-11 15:10:00,318.63,318.74,317.99,317.99,9639.0,313.4398,313.5481,312.8103,312.8103,9639.0
2024-04-11 15:20:00,317.96,318.32,317.92,318.24,12373.0,312.7808,313.1349,312.7414,313.0562,12373.0
2024-04-11 15:30:00,318.19,318.4,317.87,317.94,33115.0,313.007,313.2136,312.6922,312.7611,33115.0
2024-04-11 15:40:00,318.0,318.29,317.85,318.16,35423.0,312.8201,313.1054,312.6726,312.9775,35423.0
2024-04-11 15:50:00,318.13,318.14,317.17,317.21,101511.0,312.948,312.9578,312.0036,312.043,101511.0
2024-04-12 09:30:00,314.27,316.88,314.27,316.23,33921.0,309.1509,311.7184,309.1509,311.0789,33921.0
2024-04-12 09:40:00,316.21,317.42,315.66,316.69,13203.0,311.0593,312.2496,310.5182,311.5314,13203.0
2024-04-12 09:50:00,316.99,317.37,316.14,316.61,10637.0,311.8266,312.2004,310.9904,311.4528,10637.0
2024-04-12 10:00:00,316.23,316.78,315.53,316.06,21978.0,311.0789,311.62,310.3903,310.9117,21978.0
2024-04-12 10:10:00,316.14,316.45,315.74,316.44,13878.0,310.9904,311.2954,310.5969,311.2855,13878.0
2024-04-12 10:20:00,316.3,316.39,315.74,315.83,24001.0,311.1478,311.2363,310.5969,310.6855,24001.0
2024-04-12 10:30:00,315.83,316.76,315.82,315.99,32158.0,310.6855,311.6003,310.6756,310.8429,32158.0
2024-04-12 10:40:00,316.05,316.14,315.25,315.6,17378.0,310.9019,310.9904,310.1149,310.4592,17378.0
2024-04-12 10:50:00,315.61,316.47,315.53,315.97,15635.0,310.469,311.315,310.3903,310.8232,15635.0
2024-04-12 11:00:00,315.9,316.55,315.89,316.48,22498.0,310.7543,311.3937,310.7445,311.3249,22498.0
2024-04-12 11:10:00,316.42,316.83,316.29,316.82,23135.0,311.2658,311.6692,311.138,311.6593,23135.0
2024-04-12 11:20:00,316.78,317.13,316.66,317.09,10222.0,311.62,311.9643,311.5019,311.9249,10222.0
2024-04-12 11:30:00,317.19,317.64,316.96,317.08,10232.0,312.0233,312.466,311.7971,311.9151,10232.0
2024-04-12 11:40:00,317.1,317.55,316.97,317.55,11820.0,311.9348,312.3774,311.8069,312.3774,11820.0
2024-04-12 11:50:00,317.51,317.51,317.01,317.01,6821.0,312.3381,312.3381,311.8462,311.8462,6821.0
2024-04-12 12:00:00,316.94,316.94,316.32,316.88,43485.0,311.7774,311.7774,311.1675,311.7184,43485.0
2024-04-12 12:10:00,316.71,316.97,316.2,316.21,45485.0,311.5511,311.8069,311.0494,311.0593,45485.0
2024-04-12 12:20:00,316.11,316.75,316.11,316.55,4996.0,310.9609,311.5905,310.9609,311.3937,4996.0
2024-04-12 12:30:00,316.42,316.44,315.34,315.49,23372.0,311.2658,311.2855,310.2034,310.351,23372.0
2024-04-12 12:40:00,315.56,315.66,315.11,315.35,4415.0,310.4199,310.5182,309.9772,310.2133,4415.0
2024-04-12 12:50:00,315.27,315.76,315.27,315.46,10372.0,310.1346,310.6166,310.1346,310.3215,10372.0
2024-04-12 13:00:00,315.56,316.07,315.11,315.11,77764.0,310.4199,310.9215,309.9772,309.9772,77764.0
2024-04-12 13:10:00,315.29,316.11,315.21,316.0,52353.0,310.1543,310.9609,310.0756,310.8527,52353.0
2024-04-12 13:20:00,316.0,316.01,314.84,314.84,39727.0,310.8527,310.8625,309.7116,309.7116,39727.0
2024-04-12 13:30:00,314.83,315.13,314.35,314.7,17449.0,309.7017,309.9969,309.2296,309.5739,17449.0
2024-04-12 13:40:00,314.65,316.16,314.6,315.96,22246.0,309.5247,311.0101,309.4755,310.8133,22246.0
2024-04-12 13:50:00,316.08,316.2,315.64,315.65,9015.0,310.9314,311.0494,310.4986,310.5084,9015.0
2024-04-12 14:00:00,315.68,316.46,315.39,316.24,9023.0,310.5379,311.3052,310.2526,311.0888,9023.0
2024-04-12 14:10:00,316.24,316.52,315.98,316.04,36664.0,311.0888,311.3642,310.833,310.892,36664.0
2024-04-12 14:20:00,316.08,316.21,315.79,315.92,12234.0,310.9314,311.0593,310.6461,310.774,12234.0
2024-04-12 14:30:00,315.97,316.09,315.53,315.6,10890.0,310.8232,310.9412,310.3903,310.4592,10890.0
2024-04-12 14:40:00,315.53,316.15,315.48,315.96,15071.0,310.3903,311.0002,310.3412,310.8133,15071.0
2024-04-12 14:50:00,315.88,316.43,315.87,316.1,24993.0,310.7346,311.2757,310.7248,310.9511,24993.0
2024-04-12 15:00:00,316.0,316.11,315.65,315.84,37110.0,310.8527,310.9609,310.5084,310.6953,37110.0
2024-04-12 15:10:00,315.81,316.1,315.64,315.94,13671.0,310.6658,310.9511,310.4986,310.7937,13671.0
2024-04-12 15:20:00,315.91,316.39,315.77,315.82,23005.0,310.7642,311.2363,310.6264,310.6756,23005.0
2024-04-12 15:30:00,315.83,316.52,315.59,316.13,17526.0,310.6855,311.3642,310.4494,310.9806,17526.0
2024-04-12 15:40:00,316.08,317.26,316.08,317.16,44772.0,310.9314,312.0922,310.9314,311.9938,44772.0
2024-04-12 15:50:00,317.16,318.67,317.0,318.57,172682.0,311.9938,313.4792,311.8364,313.3808,172682.0
2024-04-15 09:30:00,324.0,324.82,320.56,322.96,48741.0,318.7224,319.529,315.3384,317.6993,48741.0
2024-04-15 09:40:00,322.75,323.38,322.32,322.8,16163.0,317.4927,318.1125,317.0697,317.5419,16163.0
2024-04-15 09:50:00,322.84,323.21,322.11,322.49,37933.0,317.5813,317.9452,316.8632,317.237,37933.0
2024-04-15 10:00:00,322.7,322.7,320.28,320.49,16572.0,317.4436,317.4436,315.063,315.2696,16572.0
2024-04-15 10:10:00,320.4,320.82,319.58,320.34,20925.0,315.181,315.5942,314.3744,315.122,20925.0
2024-04-15 10:20:00,320.11,320.4,318.98,319.15,9537.0,314.8957,315.181,313.7841,313.9514,9537.0
2024-04-15 10:30:00,319.16,319.72,318.29,318.59,59562.0,313.9612,314.5121,313.1054,313.4005,59562.0
2024-04-15 10:40:00,318.66,318.82,317.53,318.13,40105.0,313.4694,313.6268,312.3578,312.948,40105.0
2024-04-15 10:50:00,318.05,318.22,317.13,317.13,38728.0,312.8693,313.0365,311.9643,311.9643,38728.0
2024-04-15 11:00:00,317.17,317.19,316.24,316.46,20415.0,312.0036,312.0233,311.0888,311.3052,20415.0
2024-04-15 11:10:00,316.47,317.42,316.47,317.21,13323.0,311.315,312.2496,311.315,312.043,13323.0
2024-04-15 11:20:00,317.25,317.62,317.2,317.4,10489.0,312.0823,312.4463,312.0331,312.2299,10489.0
2024-04-15 11:30:00,317.48,318.08,317.48,317.99,15819.0,312.3086,312.8988,312.3086,312.8103,15819.0
2024-04-15 11:40:00,318.03,318.14,317.25,317.64,14814.0,312.8496,312.9578,312.0823,312.466,14814.0
2024-04-15 11:50:00,317.5,318.59,317.5,318.5,49239.0,312.3283,313.4005,312.3283,313.312,49239.0
2024-04-15 12:00:00,318.53,319.03,318.18,319.03,17104.0,313.3415,313.8333,312.9972,313.8333,17104.0
2024-04-15 12:10:00,319.05,319.55,318.56,318.6,11358.0,313.853,314.3449,313.371,313.4103,11358.0
2024-04-15 12:20:00,318.6,318.8,318.07,318.08,5086.0,313.4103,313.6071,312.889,312.8988,5086.0
2024-04-15 12:30:00,317.79,318.06,317.48,317.85,26587.0,312.6135,312.8791,312.3086,312.6726,26587.0
2024-04-15 12:40:00,317.93,318.25,317.51,317.65,7072.0,312.7513,313.066,312.3381,312.4758,7072.0
2024-04-15 12:50:00,317.51,317.85,317.35,317.78,1334.0,312.3381,312.6726,312.1807,312.6037,1334.0
2024-04-15 13:00:00,317.48,318.21,317.41,318.15,9028.0,312.3086,313.0267,312.2397,312.9677,9028.0
2024-04-15 13:10:00,317.88,318.14,317.33,317.33,26640.0,312.7021,312.9578,312.161,312.161,26640.0
2024-04-15 13:20:00,317.37,317.49,315.75,316.0,13666.0,312.2004,312.3184,310.6068,310.8527,13666.0
2024-04-15 13:30:00,315.97,316.29,315.34,315.72,117868.0,310.8232,311.138,310.2034,310.5772,117868.0
2024-04-15 13:40:00,315.87,316.34,314.45,314.74,37950.0,310.7248,311.1872,309.3279,309.6132,37950.0
2024-04-15 13:50:00,314.85,316.19,314.44,315.94,24422.0,309.7214,311.0396,309.3181,310.7937,24422.0
2024-04-15 14:00:00,315.93,316.46,315.49,316.19,18904.0,310.7838,311.3052,310.351,311.0396,18904.0
2024-04-15 14:10:00,316.13,316.19,314.9,315.64,23924.0,310.9806,311.0396,309.7706,310.4986,23924.0
2024-04-15 14:20:00,315.5,315.9,315.29,315.5,18077.0,310.3608,310.7543,310.1543,310.3608,18077.0
2024-04-15 14:30:00,315.5,316.06,315.2,315.41,43915.0,310.3608,310.9117,310.0657,310.2723,43915.0
2024-04-15 14:40:00,315.54,315.67,314.89,315.28,31604.0,310.4002,310.5281,309.7608,310.1444,31604.0
2024-04-15 14:50:00,315.35,315.56,314.67,315.5,20554.0,310.2133,310.4199,309.5444,310.3608,20554.0
2024-04-15 15:00:00,315.29,315.43,314.34,314.64,22574.0,310.1543,310.292,309.2197,309.5148,22574.0
2024-04-15 15:10:00,314.7,315.04,313.88,313.99,17918.0,309.5739,309.9083,308.7672,308.8754,17918.0
2024-04-15 15:20:00,314.08,315.04,313.93,314.66,15525.0,308.964,309.9083,308.8164,309.5345,15525.0
2024-04-15 15:30:00,314.63,315.3,314.63,315.12,26924.0,309.505,310.1641,309.505,309.987,26924.0
2024-04-15 15:40:00,315.07,315.49,314.51,315.37,28778.0,309.9378,310.351,309.387,310.233,28778.0
2024-04-15 15:50:00,315.39,316.18,315.05,315.28,135818.0,310.2526,311.0298,309.9182,310.1444,135818.0
2024-04-16 09:30:00,312.89,314.93,312.02,314.77,52233.0,307.7933,309.8001,306.9375,309.6427,52233.0
2024-04-16 09:40:00,314.28,314.77,311.86,312.5,18317.0,309.1607,309.6427,306.7801,307.4097,18317.0
2024-04-16 09:50:00,312.51,313.57,312.1,313.32,27543.0,307.4195,308.4623,307.0162,308.2163,27543.0
2024-04-16 10:00:00,313.1,314.06,312.69,314.06,23550.0,307.9999,308.9443,307.5966,308.9443,23550.0
2024-04-16 10:10:00,314.09,314.63,313.81,313.81,14334.0,308.9738,309.505,308.6984,308.6984,14334.0
2024-04-16 10:20:00,313.81,314.05,312.71,312.78,9691.0,308.6984,308.9345,307.6163,307.6851,9691.0
2024-04-16 10:30:00,312.65,312.93,311.32,311.61,22568.0,307.5573,307.8327,306.2489,306.5342,22568.0
2024-04-16 10:40:00,311.75,312.47,311.47,312.25,36627.0,306.6719,307.3802,306.3965,307.1638,36627.0
2024-04-16 10:50:00,312.3,312.66,311.73,311.97,19134.0,307.213,307.5671,306.6522,306.8883,19134.0
2024-04-16 11:00:00,311.97,312.84,311.83,312.8,19823.0,306.8883,307.7442,306.7506,307.7048,19823.0
2024-04-16 11:10:00,312.87,313.32,312.82,312.94,12468.0,307.7737,308.2163,307.7245,307.8425,12468.0
2024-04-16 11:20:00,312.95,313.66,312.85,313.39,9569.0,307.8524,308.5508,307.754,308.2852,9569.0
2024-04-16 11:30:00,313.47,313.99,313.04,313.82,21851.0,308.3639,308.8754,307.9409,308.7082,21851.0
2024-04-16 11:40:00,313.79,314.71,313.71,314.44,70838.0,308.6787,309.5837,308.6,309.3181,70838.0
2024-04-16 11:50:00,314.46,315.1,314.07,314.07,17637.0,309.3378,309.9673,308.9541,308.9541,17637.0
2024-04-16 12:00:00,314.02,314.67,313.63,314.67,20042.0,308.9049,309.5444,308.5213,309.5444,20042.0
2024-04-16 12:10:00,314.75,315.26,314.64,315.2,7099.0,309.623,310.1247,309.5148,310.0657,7099.0
2024-04-16 12:20:00,315.11,315.43,315.0,315.18,10750.0,309.9772,310.292,309.869,310.046,10750.0
2024-04-16 12:30:00,315.19,315.45,314.89,315.07,19903.0,310.0559,310.3116,309.7608,309.9378,19903.0
2024-04-16 12:40:00,315.19,315.59,315.1,315.5,7197.0,310.0559,310.4494,309.9673,310.3608,7197.0
2024-04-16 12:50:00,315.31,315.76,315.23,315.5,11569.0,310.1739,310.6166,310.0952,310.3608,11569.0
2024-04-16 13:00:00,315.55,315.55,314.51,315.34,6308.0,310.41,310.41,309.387,310.2034,6308.0
2024-04-16 13:10:00,315.39,315.73,314.82,315.73,10308.0,310.2526,310.5871,309.6919,310.5871,10308.0
2024-04-16 13:20:00,315.61,315.94,315.38,315.38,8686.0,310.469,310.7937,310.2428,310.2428,8686.0
2024-04-16 13:30:00,315.38,315.69,313.92,315.06,21936.0,310.2428,310.5477,308.8066,309.928,21936.0
2024-04-16 13:40:00,315.3,315.94,314.6,314.78,11769.0,310.1641,310.7937,309.4755,309.6526,11769.0
2024-04-16 13:50:00,314.79,315.1,313.95,315.1,8684.0,309.6624,309.9673,308.8361,309.9673,8684.0
2024-04-16 14:00:00,314.93,316.58,314.5,316.54,8266.0,309.8001,311.4232,309.3771,311.3839,8266.0
2024-04-16 14:10:00,316.14,316.51,314.17,314.48,13390.0,310.9904,311.3544,309.0525,309.3574,13390.0
2024-04-16 14:20:00,314.38,315.15,313.59,314.64,20100.0,309.2591,310.0165,308.4819,309.5148,20100.0
2024-04-16 14:30:00,314.85,315.64,314.55,315.35,26163.0,309.7214,310.4986,309.4263,310.2133,26163.0
2024-04-16 14:40:00,315.48,315.93,315.24,315.59,17162.0,310.3412,310.7838,310.1051,310.4494,17162.0
2024-04-16 14:50:00,315.65,316.95,315.65,316.95,20385.0,310.5084,311.7872,310.5084,311.7872,20385.0
2024-04-16 15:00:00,316.95,316.95,316.21,316.59,18990.0,311.7872,311.7872,311.0593,311.4331,18990.0
2024-04-16 15:10:00,316.72,317.03,316.44,317.03,26827.0,311.561,311.8659,311.2855,311.8659,26827.0
2024-04-16 15:20:00,317.01,317.54,316.78,316.99,20047.0,311.8462,312.3676,311.62,311.8266,20047.0
2024-04-16 15:30:00,316.92,316.92,315.21,315.99,17289.0,311.7577,311.7577,310.0756,310.8429,17289.0
2024-04-16 15:40:00,315.99,315.99,315.47,315.69,26311.0,310.8429,310.8429,310.3313,310.5477,26311.0
2024-04-16 15:50:00,315.67,316.16,315.06,315.06,94497.0,310.5281,311.0101,309.928,309.928,94497.0
2024-04-17 09:30:00,316.68,316.68,313.87,314.53,61191.0,311.5216,311.5216,308.7574,309.4066,61191.0
2024-04-17 09:40:00,314.64,315.37,314.21,314.21,25897.0,309.5148,310.233,309.0918,309.0918,25897.0
2024-04-17 09:50:00,314.28,314.91,313.23,314.1,32775.0,309.1607,309.7804,308.1278,308.9836,32775.0
2024-04-17 10:00:00,314.17,314.18,312.9,312.9,30467.0,309.0525,309.0623,307.8032,307.8032,30467.0
2024-04-17 10:10:00,312.9,313.01,311.91,312.68,27926.0,307.8032,307.9114,306.8293,307.5868,27926.0
2024-04-17 10:20:00,312.57,313.01,312.13,312.93,30093.0,307.4786,307.9114,307.0457,307.8327,30093.0
2024-04-17 10:30:00,312.94,313.16,312.21,312.48,15731.0,307.8425,308.0589,307.1244,307.39,15731.0
2024-04-17 10:40:00,312.38,312.72,311.94,312.55,33131.0,307.2917,307.6261,306.8588,307.4589,33131.0
2024-04-17 10:50:00,312.53,312.56,310.58,311.88,46012.0,307.4392,307.4687,305.521,306.7998,46012.0
2024-04-17 11:00:00,311.91,312.21,310.93,311.26,55719.0,306.8293,307.1244,305.8653,306.1899,55719.0
2024-04-17 11:10:00,311.36,311.56,310.63,310.65,24272.0,306.2883,306.485,305.5702,305.5898,24272.0
2024-04-17 11:20:00,310.74,311.23,310.46,310.46,21191.0,305.6784,306.1604,305.4029,305.4029,21191.0
2024-04-17 11:30:00,310.52,310.6,309.57,309.78,30405.0,305.462,305.5406,304.5274,304.734,30405.0
2024-04-17 11:40:00,309.78,310.25,309.65,309.65,40213.0,304.734,305.1963,304.6061,304.6061,40213.0
2024-04-17 11:50:00,309.63,310.18,309.27,309.95,42697.0,304.5864,305.1275,304.2323,304.9012,42697.0
2024-04-17 12:00:00,309.82,309.95,308.06,308.32,51953.0,304.7734,304.9012,303.042,303.2978,51953.0
2024-04-17 12:10:00,308.45,309.18,307.79,308.09,36691.0,303.4257,304.1438,302.7764,303.0715,36691.0
2024-04-17 12:20:00,308.09,308.2,307.45,307.55,31037.0,303.0715,303.1797,302.442,302.5403,31037.0
2024-04-17 12:30:00,307.44,307.73,306.56,307.02,48351.0,302.4321,302.7174,301.5665,302.019,48351.0
2024-04-17 12:40:00,307.04,307.18,305.84,306.59,46754.0,302.0386,302.1764,300.8582,301.596,46754.0
2024-04-17 12:50:00,306.51,307.35,306.51,306.89,31097.0,301.5173,302.3436,301.5173,301.8911,31097.0
2024-04-17 13:00:00,306.89,307.67,306.89,307.64,13885.0,301.8911,302.6584,301.8911,302.6289,13885.0
2024-04-17 13:10:00,307.5,308.67,307.42,308.67,9183.0,302.4911,303.6421,302.4124,303.6421,9183.0
2024-04-17 13:20:00,308.51,309.22,308.07,308.25,17964.0,303.4847,304.1831,303.0519,303.2289,17964.0
2024-04-17 13:30:00,308.33,309.03,308.21,308.89,22278.0,303.3076,303.9962,303.1896,303.8585,22278.0
2024-04-17 13:40:00,309.02,309.4,308.6,309.4,15260.0,303.9864,304.3602,303.5732,304.3602,15260.0
2024-04-17 13:50:00,309.57,310.83,309.56,310.33,10351.0,304.5274,305.7669,304.5176,305.275,10351.0
2024-04-17 14:00:00,310.33,310.5,310.07,310.08,9612.0,305.275,305.4423,305.0193,305.0291,9612.0
2024-04-17 14:10:00,310.09,310.15,309.31,309.92,13804.0,305.039,305.098,304.2717,304.8717,13804.0
2024-04-17 14:20:00,309.8,310.47,309.5,310.19,14053.0,304.7537,305.4128,304.4586,305.1373,14053.0
2024-04-17 14:30:00,310.25,310.59,309.88,310.32,20046.0,305.1963,305.5308,304.8324,305.2652,20046.0
2024-04-17 14:40:00,310.46,311.56,310.38,310.71,13355.0,305.4029,306.485,305.3242,305.6489,13355.0
2024-04-17 14:50:00,310.63,310.98,309.39,309.74,19616.0,305.5702,305.9145,304.3504,304.6947,19616.0
2024-04-17 15:00:00,309.61,309.75,309.15,309.21,18614.0,304.5668,304.7045,304.1143,304.1733,18614.0
2024-04-17 15:10:00,309.21,310.29,309.06,309.92,19946.0,304.1733,305.2357,304.0257,304.8717,19946.0
2024-04-17 15:20:00,310.01,310.07,309.47,309.52,21737.0,304.9603,305.0193,304.4291,304.4782,21737.0
2024-04-17 15:30:00,309.53,309.87,309.29,309.5,35250.0,304.4881,304.8225,304.252,304.4586,35250.0
2024-04-17 15:40:00,309.4,310.62,309.1,310.59,30898.0,304.3602,305.5603,304.0651,305.5308,30898.0
2024-04-17 15:50:00,310.62,310.87,309.96,310.16,140352.0,305.5603,305.8063,304.9111,305.1078,140352.0
2024-04-18 09:30:00,313.75,315.22,312.13,312.13,62888.0,308.6393,310.0854,307.0457,307.0457,62888.0
2024-04-18 09:40:00,311.91,314.39,311.84,313.91,21173.0,306.8293,309.2689,306.7605,308.7967,21173.0
2024-04-18 09:50:00,313.74,313.74,312.67,313.12,34757.0,308.6295,308.6295,307.5769,308.0196,34757.0
2024-04-18 10:00:00,313.12,313.81,312.79,313.77,29981.0,308.0196,308.6984,307.695,308.659,29981.0
2024-04-18 10:10:00,313.77,314.84,313.44,314.34,27600.0,308.659,309.7116,308.3344,309.2197,27600.0
2024-04-18 10:20:00,314.26,314.68,314.0,314.63,34747.0,309.141,309.5542,308.8853,309.505,34747.0
2024-04-18 10:30:00,314.76,315.71,314.62,315.37,27106.0,309.6329,310.5674,309.4952,310.233,27106.0
2024-04-18 10:40:00,315.15,315.7,314.72,315.27,19539.0,310.0165,310.5576,309.5935,310.1346,19539.0
2024-04-18 10:50:00,315.18,315.38,314.12,314.35,20999.0,310.046,310.2428,309.0033,309.2296,20999.0
2024-04-18 11:00:00,314.36,314.83,314.15,314.77,12738.0,309.2394,309.7017,309.0328,309.6427,12738.0
2024-04-18 11:10:00,314.69,315.51,314.64,315.19,17533.0,309.564,310.3707,309.5148,310.0559,17533.0
2024-04-18 11:20:00,315.12,315.63,314.46,314.6,22204.0,309.987,310.4887,309.3378,309.4755,22204.0
2024-04-18 11:30:00,314.67,315.15,314.49,314.63,16004.0,309.5444,310.0165,309.3673,309.505,16004.0
2024-04-18 11:40:00,314.52,315.0,314.3,314.82,14992.0,309.3968,309.869,309.1804,309.6919,14992.0
2024-04-18 11:50:00,314.88,314.93,314.36,314.87,10186.0,309.7509,309.8001,309.2394,309.7411,10186.0
2024-04-18 12:00:00,314.89,315.21,314.33,314.35,9090.0,309.7608,310.0756,309.2099,309.2296,9090.0
2024-04-18 12:10:00,314.61,315.18,314.59,315.14,7240.0,309.4853,310.046,309.4657,310.0067,7240.0
2024-04-18 12:20:00,315.08,315.31,314.69,314.87,8861.0,309.9477,310.1739,309.564,309.7411,8861.0
2024-04-18 12:30:00,314.75,314.81,313.89,314.22,12148.0,309.623,309.6821,308.7771,309.1017,12148.0
2024-04-18 12:40:00,314.28,314.39,313.48,313.75,7830.0,309.1607,309.2689,308.3737,308.6393,7830.0
2024-04-18 12:50:00,313.73,313.87,313.14,313.14,7991.0,308.6197,308.7574,308.0393,308.0393,7991.0
2024-04-18 13:00:00,313.33,313.58,312.56,312.81,8998.0,308.2262,308.4721,307.4687,307.7147,8998.0
2024-04-18 13:10:00,312.81,312.82,311.62,311.86,17775.0,307.7147,307.7245,306.544,306.7801,17775.0
2024-04-18 13:20:00,311.99,312.13,310.95,311.99,10553.0,306.908,307.0457,305.8849,306.908,10553.0
2024-04-18 13:30:00,311.87,312.01,311.33,311.49,7371.0,306.79,306.9277,306.2588,306.4162,7371.0
2024-04-18 13:40:00,311.49,311.67,310.93,311.5,12502.0,306.4162,306.5932,305.8653,306.426,12502.0
2024-04-18 13:50:00,311.29,311.41,310.76,311.12,10669.0,306.2194,306.3375,305.698,306.0522,10669.0
2024-04-18 14:00:00,311.05,311.08,310.25,310.52,16498.0,305.9833,306.0128,305.1963,305.462,16498.0
2024-04-18 14:10:00,310.4,311.18,310.05,310.96,18585.0,305.3439,306.1112,304.9996,305.8948,18585.0
2024-04-18 14:20:00,311.0,311.35,310.49,310.5,12249.0,305.9341,306.2784,305.4324,305.4423,12249.0
2024-04-18 14:30:00,310.59,310.69,309.78,310.18,23807.0,305.5308,305.6292,304.734,305.1275,23807.0
2024-04-18 14:40:00,310.02,310.57,310.0,310.29,16122.0,304.9701,305.5111,304.9504,305.2357,16122.0
2024-04-18 14:50:00,310.23,310.38,309.73,309.83,17335.0,305.1767,305.3242,304.6848,304.7832,17335.0
2024-04-18 15:00:00,309.84,310.39,309.71,309.97,65078.0,304.793,305.3341,304.6651,304.9209,65078.0
2024-04-18 15:10:00,309.96,310.37,309.06,309.31,39088.0,304.9111,305.3144,304.0257,304.2717,39088.0
2024-04-18 15:20:00,309.34,309.63,308.82,309.04,46254.0,304.3012,304.5864,303.7896,304.0061,46254.0
2024-04-18 15:30:00,309.18,309.92,309.09,309.35,30659.0,304.1438,304.8717,304.0552,304.311,30659.0
2024-04-18 15:40:00,309.38,309.59,309.01,309.56,61258.0,304.3405,304.5471,303.9765,304.5176,61258.0
2024-04-18 15:50:00,309.6,309.93,308.46,308.94,143325.0,304.5569,304.8816,303.4355,303.9077,143325.0
2024-04-19 09:30:00,309.04,311.01,307.29,310.21,119611.0,304.0061,305.944,302.2846,305.157,119611.0
2024-04-19 09:40:00,310.47,310.64,309.56,309.96,37514.0,305.4128,305.58,304.5176,304.9111,37514.0
2024-04-19 09:50:00,309.78,311.66,309.56,310.89,41699.0,304.734,306.5834,304.5176,305.8259,41699.0
2024-04-19 10:00:00,311.03,311.26,309.8,309.81,23417.0,305.9636,306.1899,304.7537,304.7635,23417.0
2024-04-19 10:10:00,309.72,309.84,306.34,306.46,102088.0,304.675,304.793,301.35,301.4681,102088.0
2024-04-19 10:20:00,306.31,307.52,305.91,307.34,48922.0,301.3205,302.5108,300.927,302.3338,48922.0
2024-04-19 10:30:00,307.34,307.85,306.62,307.1,44925.0,302.3338,302.8354,301.6255,302.0977,44925.0
2024-04-19 10:40:00,307.02,308.96,307.02,308.58,66640.0,302.019,303.9274,302.019,303.5536,66640.0
2024-04-19 10:50:00,308.69,309.19,308.33,308.38,23201.0,303.6618,304.1536,303.3076,303.3568,23201.0
2024-04-19 11:00:00,308.32,309.38,307.89,309.3,26358.0,303.2978,304.3405,302.8748,304.2618,26358.0
2024-04-19 11:10:00,309.33,309.33,308.47,308.52,74186.0,304.2913,304.2913,303.4453,303.4945,74186.0
2024-04-19 11:20:00,308.6,308.71,307.99,308.45,24548.0,303.5732,303.6814,302.9732,303.4257,24548.0
2024-04-19 11:30:00,308.44,308.62,307.84,308.33,41160.0,303.4158,303.5929,302.8256,303.3076,41160.0
2024-04-19 11:40:00,308.42,308.56,307.73,307.88,27330.0,303.3962,303.5339,302.7174,302.865,27330.0
2024-04-19 11:50:00,307.79,308.09,306.95,307.09,22269.0,302.7764,303.0715,301.9501,302.0878,22269.0
2024-04-19 12:00:00,307.09,307.67,306.73,307.13,28907.0,302.0878,302.6584,301.7337,302.1272,28907.0
2024-04-19 12:10:00,307.1,307.1,305.29,305.29,47892.0,302.0977,302.0977,300.3171,300.3171,47892.0
2024-04-19 12:20:00,305.41,306.48,305.37,305.6,32014.0,300.4352,301.4878,300.3958,300.6221,32014.0
2024-04-19 12:30:00,305.6,305.92,304.77,304.83,33065.0,300.6221,300.9369,299.8056,299.8646,33065.0
2024-04-19 12:40:00,304.83,306.2,304.61,305.89,21067.0,299.8646,301.2123,299.6482,300.9074,21067.0
2024-04-19 12:50:00,305.89,306.96,305.89,306.69,17806.0,300.9074,301.9599,300.9074,301.6943,17806.0
2024-04-19 13:00:00,306.58,307.03,306.37,307.03,12678.0,301.5861,302.0288,301.3796,302.0288,12678.0
2024-04-19 13:10:00,307.16,307.3,306.72,307.19,10605.0,302.1567,302.2944,301.7238,302.1862,10605.0
2024-04-19 13:20:00,307.22,307.42,306.5,306.59,16227.0,302.2157,302.4124,301.5074,301.596,16227.0
2024-04-19 13:30:00,306.57,307.07,306.56,306.67,29920.0,301.5763,302.0681,301.5665,301.6747,29920.0
2024-04-19 13:40:00,306.95,307.44,306.86,307.34,12072.0,301.9501,302.4321,301.8616,302.3338,12072.0
2024-04-19 13:50:00,307.57,307.92,306.79,307.05,16580.0,302.56,302.9043,301.7927,302.0485,16580.0
2024-04-19 14:00:00,307.12,307.18,306.25,306.69,26583.0,302.1173,302.1764,301.2615,301.6943,26583.0
2024-04-19 14:10:00,306.67,306.89,306.43,306.87,10959.0,301.6747,301.8911,301.4386,301.8714,10959.0
2024-04-19 14:20:00,306.7,307.18,305.78,305.78,36180.0,301.7042,302.1764,300.7992,300.7992,36180.0
2024-04-19 14:30:00,305.7,305.94,304.98,304.98,12442.0,300.7205,300.9566,300.0122,300.0122,12442.0
2024-04-19 14:40:00,304.85,305.0,304.1,304.62,20977.0,299.8843,300.0319,299.1465,299.6581,20977.0
2024-04-19 14:50:00,304.62,305.16,304.35,304.92,13051.0,299.6581,300.1893,299.3925,299.9532,13051.0
2024-04-19 15:00:00,304.74,304.75,302.97,303.9,57439.0,299.7761,299.7859,298.0349,298.9498,57439.0
2024-04-19 15:10:00,303.98,304.52,303.44,304.28,31411.0,299.0285,299.5597,298.4973,299.3236,31411.0
2024-04-19 15:20:00,304.26,304.51,303.38,303.41,34888.0,299.3039,299.5498,298.4383,298.4678,34888.0
2024-04-19 15:30:00,303.52,303.74,302.81,303.19,63538.0,298.576,298.7924,297.8775,298.2513,63538.0
2024-04-19 15:40:00,303.14,303.27,302.26,303.03,97718.0,298.2022,298.33,297.3365,298.094,97718.0
2024-04-19 15:50:00,303.1,303.66,302.58,303.22,219921.0,298.1628,298.7137,297.6513,298.2809,219921.0
2024-04-22 09:30:00,305.35,307.17,304.67,305.55,55209.0,300.3762,302.1665,299.7072,300.5729,55209.0
2024-04-22 09:40:00,305.59,307.64,304.57,307.64,30957.0,300.6123,302.6289,299.6089,302.6289,30957.0
2024-04-22 09:50:00,307.57,307.81,307.14,307.54,21341.0,302.56,302.7961,302.137,302.5305,21341.0
2024-04-22 10:00:00,307.52,307.71,306.74,307.07,50641.0,302.5108,302.6977,301.7435,302.0681,50641.0
2024-04-22 10:10:00,307.25,308.32,307.04,307.74,18703.0,302.2452,303.2978,302.0386,302.7272,18703.0
2024-04-22 10:20:00,307.85,308.08,306.17,306.27,35834.0,302.8354,303.0617,301.1828,301.2812,35834.0
2024-04-22 10:30:00,306.28,306.3,305.7,306.0,22719.0,301.291,301.3107,300.7205,301.0156,22719.0
2024-04-22 10:40:00,305.94,306.29,305.51,305.77,25465.0,300.9566,301.3009,300.5336,300.7893,25465.0
2024-04-22 10:50:00,305.81,305.92,305.0,305.27,29435.0,300.8287,300.9369,300.0319,300.2975,29435.0
2024-04-22 11:00:00,305.33,305.55,304.83,305.45,11889.0,300.3565,300.5729,299.8646,300.4745,11889.0
2024-04-22 11:10:00,305.35,305.35,304.17,304.75,25964.0,300.3762,300.3762,299.2154,299.7859,25964.0
2024-04-22 11:20:00,304.85,305.3,304.69,305.01,22465.0,299.8843,300.327,299.7269,300.0417,22465.0
2024-04-22 11:30:00,304.98,305.65,304.96,305.64,27014.0,300.0122,300.6713,299.9925,300.6614,27014.0
2024-04-22 11:40:00,305.74,305.8,305.15,305.4,19314.0,300.7598,300.8188,300.1794,300.4254,19314.0
2024-04-22 11:50:00,305.48,305.72,305.24,305.42,23158.0,300.504,300.7401,300.268,300.445,23158.0
2024-04-22 12:00:00,305.47,306.3,305.47,305.79,16373.0,300.4942,301.3107,300.4942,300.809,16373.0
2024-04-22 12:10:00,305.77,306.9,305.77,306.71,12693.0,300.7893,301.9009,300.7893,301.714,12693.0
2024-04-22 12:20:00,306.75,306.9,306.14,306.6,10785.0,301.7534,301.9009,301.1533,301.6058,10785.0
2024-04-22 12:30:00,306.61,306.67,305.72,306.29,15879.0,301.6156,301.6747,300.7401,301.3009,15879.0
2024-04-22 12:40:00,306.21,306.34,305.93,305.96,17073.0,301.2222,301.35,300.9467,300.9762,17073.0
2024-04-22 12:50:00,306.02,306.22,305.82,306.15,8519.0,301.0353,301.232,300.8385,301.1631,8519.0
2024-04-22 13:00:00,306.24,306.46,306.16,306.37,13513.0,301.2517,301.4681,301.173,301.3796,13513.0
2024-04-22 13:10:00,306.47,306.86,306.38,306.53,12339.0,301.4779,301.8616,301.3894,301.5369,12339.0
2024-04-22 13:20:00,306.59,307.54,306.58,307.54,23281.0,301.596,302.5305,301.5861,302.5305,23281.0
2024-04-22 13:30:00,307.57,307.78,306.89,307.2,22061.0,302.56,302.7666,301.8911,302.196,22061.0
2024-04-22 13:40:00,307.21,307.9,306.94,307.9,14975.0,302.2059,302.8846,301.9403,302.8846,14975.0
2024-04-22 13:50:00,307.86,308.87,307.8,308.34,24172.0,302.8453,303.8388,302.7863,303.3175,24172.0
2024-04-22 14:00:00,308.4,308.98,308.4,308.85,22610.0,303.3765,303.947,303.3765,303.8192,22610.0
2024-04-22 14:10:00,308.84,309.74,308.72,309.74,17612.0,303.8093,304.6947,303.6913,304.6947,17612.0
2024-04-22 14:20:00,309.63,310.34,309.62,310.05,12215.0,304.5864,305.2849,304.5766,304.9996,12215.0
2024-04-22 14:30:00,310.02,310.32,309.6,309.75,16294.0,304.9701,305.2652,304.5569,304.7045,16294.0
2024-04-22 14:40:00,309.83,309.83,308.93,309.34,11678.0,304.7832,304.7832,303.8979,304.3012,11678.0
2024-04-22 14:50:00,309.28,309.62,309.06,309.62,9812.0,304.2422,304.5766,304.0257,304.5766,9812.0
2024-04-22 15:00:00,309.62,309.7,309.2,309.52,16361.0,304.5766,304.6553,304.1635,304.4782,16361.0
2024-04-22 15:10:00,309.62,309.72,309.36,309.42,21146.0,304.5766,304.675,304.3208,304.3799,21146.0
2024-04-22 15:20:00,309.33,309.54,309.01,309.37,14253.0,304.2913,304.4979,303.9765,304.3307,14253.0
2024-04-22 15:30:00,309.33,309.42,308.44,308.77,18386.0,304.2913,304.3799,303.4158,303.7405,18386.0
2024-04-22 15:40:00,308.81,309.09,308.41,308.51,30077.0,303.7798,304.0552,303.3863,303.4847,30077.0
2024-04-22 15:50:00,308.55,308.57,307.46,308.17,178142.0,303.524,303.5437,302.4518,303.1502,178142.0
2024-04-23 09:30:00,311.94,314.26,310.39,311.34,75722.0,306.8588,309.141,305.3341,306.2686,75722.0
2024-04-23 09:40:00,311.43,312.3,310.53,312.0,42114.0,306.3571,307.213,305.4718,306.9178,42114.0
2024-04-23 09:50:00,312.23,313.13,311.73,312.89,36389.0,307.1441,308.0294,306.6522,307.7933,36389.0
2024-04-23 10:00:00,313.05,313.19,312.3,312.73,22733.0,307.9507,308.0885,307.213,307.636,22733.0
2024-04-23 10:10:00,312.59,313.39,312.16,313.0,25836.0,307.4982,308.2852,307.0752,307.9016,25836.0
2024-04-23 10:20:00,313.0,314.06,312.88,314.0,35739.0,307.9016,308.9443,307.7835,308.8853,35739.0
2024-04-23 10:30:00,313.98,315.28,313.57,313.76,36998.0,308.8656,310.1444,308.4623,308.6492,36998.0
2024-04-23 10:40:00,313.71,314.64,313.23,313.4,77227.0,308.6,309.5148,308.1278,308.295,77227.0
2024-04-23 10:50:00,313.33,313.82,313.16,313.16,113619.0,308.2262,308.7082,308.0589,308.0589,113619.0
2024-04-23 11:00:00,313.27,313.59,312.45,312.5,51176.0,308.1672,308.4819,307.3605,307.4097,51176.0
2024-04-23 11:10:00,312.48,313.22,312.48,312.97,35123.0,307.39,308.118,307.39,307.872,35123.0
2024-04-23 11:20:00,312.97,313.08,312.54,312.72,33428.0,307.872,307.9803,307.449,307.6261,33428.0
2024-04-23 11:30:00,312.72,312.87,312.25,312.66,28236.0,307.6261,307.7737,307.1638,307.5671,28236.0
2024-04-23 11:40:00,312.6,313.58,312.46,312.73,68911.0,307.5081,308.4721,307.3704,307.636,68911.0
2024-04-23 11:50:00,312.83,312.83,312.12,312.15,27379.0,307.7343,307.7343,307.0359,307.0654,27379.0
2024-04-23 12:00:00,312.13,312.43,312.08,312.09,10900.0,307.0457,307.3408,306.9965,307.0064,10900.0
2024-04-23 12:10:00,312.08,312.42,311.84,312.11,53318.0,306.9965,307.331,306.7605,307.0261,53318.0
2024-04-23 12:20:00,312.16,312.63,312.1,312.44,18650.0,307.0752,307.5376,307.0162,307.3507,18650.0
2024-04-23 12:30:00,312.44,312.73,312.28,312.69,42458.0,307.3507,307.636,307.1933,307.5966,42458.0
2024-04-23 12:40:00,312.69,313.04,312.64,312.86,20298.0,307.5966,307.9409,307.5474,307.7638,20298.0
2024-04-23 12:50:00,312.83,313.51,312.62,312.94,47590.0,307.7343,308.4032,307.5277,307.8425,47590.0
2024-04-23 13:00:00,312.94,313.1,312.61,312.79,31021.0,307.8425,307.9999,307.5179,307.695,31021.0
2024-04-23 13:10:00,312.79,313.58,312.54,312.72,55230.0,307.695,308.4721,307.449,307.6261,55230.0
2024-04-23 13:20:00,312.72,313.0,312.51,312.97,36056.0,307.6261,307.9016,307.4195,307.872,36056.0
2024-04-23 13:30:00,312.97,313.87,312.9,313.36,62302.0,307.872,308.7574,307.8032,308.2557,62302.0
2024-04-23 13:40:00,313.36,313.7,313.16,313.53,73698.0,308.2557,308.5902,308.0589,308.4229,73698.0
2024-04-23 13:50:00,313.47,313.71,313.11,313.56,43872.0,308.3639,308.6,308.0098,308.4524,43872.0
2024-04-23 14:00:00,313.51,313.57,313.14,313.21,12296.0,308.4032,308.4623,308.0393,308.1081,12296.0
2024-04-23 14:10:00,313.22,313.42,312.83,313.37,17973.0,308.118,308.3147,307.7343,308.2655,17973.0
2024-04-23 14:20:00,313.37,314.19,313.36,313.82,28147.0,308.2655,309.0722,308.2557,308.7082,28147.0
2024-04-23 14:30:00,313.85,313.92,313.49,313.53,12209.0,308.7377,308.8066,308.3836,308.4229,12209.0
2024-04-23 14:40:00,313.62,313.74,313.15,313.19,26687.0,308.5115,308.6295,308.0491,308.0885,26687.0
2024-04-23 14:50:00,313.12,314.08,312.86,313.99,14066.0,308.0196,308.964,307.7638,308.8754,14066.0
2024-04-23 15:00:00,313.99,313.99,313.22,313.5,23844.0,308.8754,308.8754,308.118,308.3934,23844.0
2024-04-23 15:10:00,313.48,313.66,313.24,313.36,24980.0,308.3737,308.5508,308.1376,308.2557,24980.0
2024-04-23 15:20:00,313.35,313.47,312.75,313.06,20799.0,308.2459,308.3639,307.6556,307.9606,20799.0
2024-04-23 15:30:00,312.96,313.27,312.78,313.23,51288.0,307.8622,308.1672,307.6851,308.1278,51288.0
2024-04-23 15:40:00,313.29,313.73,312.99,313.56,66411.0,308.1868,308.6197,307.8917,308.4524,66411.0
2024-04-23 15:50:00,313.51,314.2,312.44,312.9,172687.0,308.4032,309.082,307.3507,307.8032,172687.0
2024-04-24 09:30:00,324.0,325.41,320.51,322.43,187526.0,318.7224,320.1094,315.2892,317.178,187526.0
2024-04-24 09:40:00,322.35,323.35,321.57,321.92,126121.0,317.0993,318.083,316.332,316.6763,126121.0
2024-04-24 09:50:00,322.02,322.35,319.7,320.07,84210.0,316.7746,317.0993,314.4924,314.8564,84210.0
2024-04-24 10:00:00,320.07,322.13,319.71,321.88,62387.0,314.8564,316.8828,314.5023,316.6369,62387.0
2024-04-24 10:10:00,322.03,322.33,320.76,320.89,44759.0,316.7845,317.0796,315.5352,315.663,44759.0
2024-04-24 10:20:00,320.9,320.9,318.46,318.82,28663.0,315.6729,315.6729,313.2726,313.6268,28663.0
2024-04-24 10:30:00,318.8,319.88,317.51,317.51,37952.0,313.6071,314.6695,312.3381,312.3381,37952.0
2024-04-24 10:40:00,317.42,318.09,316.89,316.98,49418.0,312.2496,312.9086,311.7282,311.8167,49418.0
2024-04-24 10:50:00,317.03,317.86,317.0,317.74,52594.0,311.8659,312.6824,311.8364,312.5643,52594.0
2024-04-24 11:00:00,317.97,317.97,316.62,316.94,29529.0,312.7906,312.7906,311.4626,311.7774,29529.0
2024-04-24 11:10:00,316.92,317.51,316.07,316.07,21627.0,311.7577,312.3381,310.9215,310.9215,21627.0
2024-04-24 11:20:00,316.06,316.77,315.64,316.58,19882.0,310.9117,311.6101,310.4986,311.4232,19882.0
2024-04-24 11:30:00,316.73,317.8,316.59,317.57,50002.0,311.5708,312.6234,311.4331,312.3971,50002.0
2024-04-24 11:40:00,317.69,317.79,316.41,316.45,66568.0,312.5152,312.6135,311.256,311.2954,66568.0
2024-04-24 11:50:00,316.52,316.53,315.36,315.36,42354.0,311.3642,311.3741,310.2231,310.2231,42354.0
2024-04-24 12:00:00,315.31,315.31,314.08,314.32,32438.0,310.1739,310.1739,308.964,309.2001,32438.0
2024-04-24 12:10:00,314.32,315.37,314.1,315.37,14896.0,309.2001,310.233,308.9836,310.233,14896.0
2024-04-24 12:20:00,315.37,316.44,315.37,316.31,26267.0,310.233,311.2855,310.233,311.1576,26267.0
2024-04-24 12:30:00,316.31,316.31,315.06,315.3,26931.0,311.1576,311.1576,309.928,310.1641,26931.0
2024-04-24 12:40:00,315.35,315.44,314.08,314.35,91696.0,310.2133,310.3018,308.964,309.2296,91696.0
2024-04-24 12:50:00,314.12,316.09,313.95,316.09,16484.0,309.0033,310.9412,308.8361,310.9412,16484.0
2024-04-24 13:00:00,316.02,316.18,315.47,315.9,17881.0,310.8724,311.0298,310.3313,310.7543,17881.0
2024-04-24 13:10:00,315.84,316.52,315.84,316.32,20011.0,310.6953,311.3642,310.6953,311.1675,20011.0
2024-04-24 13:20:00,316.24,317.29,316.24,317.29,15197.0,311.0888,312.1217,311.0888,312.1217,15197.0
2024-04-24 13:30:00,317.31,318.37,317.29,318.16,14696.0,312.1413,313.1841,312.1217,312.9775,14696.0
2024-04-24 13:40:00,318.27,319.3,318.27,319.14,16107.0,313.0857,314.0989,313.0857,313.9415,16107.0
2024-04-24 13:50:00,319.07,319.41,318.89,319.03,24553.0,313.8727,314.2071,313.6956,313.8333,24553.0
2024-04-24 14:00:00,319.06,319.1,318.19,318.91,12966.0,313.8628,313.9022,313.007,313.7153,12966.0
2024-04-24 14:10:00,318.92,319.13,318.26,318.38,18676.0,313.7251,313.9317,313.0759,313.1939,18676.0
2024-04-24 14:20:00,318.23,318.96,318.05,318.2,24377.0,313.0464,313.7645,312.8693,313.0169,24377.0
2024-04-24 14:30:00,318.12,318.61,317.73,318.59,19325.0,312.9382,313.4202,312.5545,313.4005,19325.0
2024-04-24 14:40:00,318.46,318.54,317.87,318.1,20585.0,313.2726,313.3513,312.6922,312.9185,20585.0
2024-04-24 14:50:00,318.1,318.6,317.73,317.73,22151.0,312.9185,313.4103,312.5545,312.5545,22151.0
2024-04-24 15:00:00,317.58,317.77,316.85,317.69,13637.0,312.407,312.5939,311.6888,312.5152,13637.0
2024-04-24 15:10:00,317.6,318.13,317.4,317.61,13153.0,312.4266,312.948,312.2299,312.4365,13153.0
2024-04-24 15:20:00,317.49,318.4,317.17,317.93,36234.0,312.3184,313.2136,312.0036,312.7513,36234.0
2024-04-24 15:30:00,317.84,318.1,317.58,317.7,24221.0,312.6627,312.9185,312.407,312.525,24221.0
2024-04-24 15:40:00,317.69,319.06,317.69,318.63,129599.0,312.5152,313.8628,312.5152,313.4398,129599.0
2024-04-24 15:50:00,318.6,320.0,318.23,318.86,251960.0,313.4103,314.7875,313.0464,313.6661,251960.0
2024-04-25 09:30:00,314.05,315.06,312.85,313.29,85414.0,308.9345,309.928,307.754,308.1868,85414.0
2024-04-25 09:40:00,313.28,314.36,312.15,313.93,65120.0,308.177,309.2394,307.0654,308.8164,65120.0
2024-04-25 09:50:00,313.96,315.0,313.56,314.73,27070.0,308.8459,309.869,308.4524,309.6034,27070.0
2024-04-25 10:00:00,314.81,316.75,314.08,316.53,34976.0,309.6821,311.5905,308.964,311.3741,34976.0
2024-04-25 10:10:00,316.53,317.96,316.49,317.36,51711.0,311.3741,312.7808,311.3347,312.1905,51711.0
2024-04-25 10:20:00,317.54,317.66,316.64,317.19,32735.0,312.3676,312.4856,311.4823,312.0233,32735.0
2024-04-25 10:30:00,317.0,317.03,314.44,315.43,40370.0,311.8364,311.8659,309.3181,310.292,40370.0
2024-04-25 10:40:00,315.53,315.59,314.43,314.82,16371.0,310.3903,310.4494,309.3083,309.6919,16371.0
2024-04-25 10:50:00,314.99,314.99,314.23,314.94,17901.0,309.8591,309.8591,309.1115,309.81,17901.0
2024-04-25 11:00:00,314.8,315.85,314.8,315.59,11876.0,309.6722,310.7051,309.6722,310.4494,11876.0
2024-04-25 11:10:00,315.23,316.29,315.04,315.17,39492.0,310.0952,311.138,309.9083,310.0362,39492.0
2024-04-25 11:20:00,315.07,315.22,314.78,314.97,29288.0,309.9378,310.0854,309.6526,309.8395,29288.0
2024-04-25 11:30:00,315.04,316.15,314.69,315.65,14774.0,309.9083,311.0002,309.564,310.5084,14774.0
2024-04-25 11:40:00,315.72,315.96,315.26,315.56,18107.0,310.5772,310.8133,310.1247,310.4199,18107.0
2024-04-25 11:50:00,315.56,316.35,315.25,316.03,66187.0,310.4199,311.197,310.1149,310.8822,66187.0
2024-04-25 12:00:00,316.13,316.82,315.97,316.66,48302.0,310.9806,311.6593,310.8232,311.5019,48302.0
2024-04-25 12:10:00,316.66,317.59,316.19,317.43,24000.0,311.5019,312.4168,311.0396,312.2594,24000.0
2024-04-25 12:20:00,317.39,317.75,317.39,317.57,17491.0,312.22,312.5742,312.22,312.3971,17491.0
2024-04-25 12:30:00,317.57,317.66,316.63,316.96,26535.0,312.3971,312.4856,311.4724,311.7971,26535.0
2024-04-25 12:40:00,316.99,316.99,316.52,316.52,12623.0,311.8266,311.8266,311.3642,311.3642,12623.0
2024-04-25 12:50:00,316.67,317.06,316.53,317.0,21888.0,311.5118,311.8954,311.3741,311.8364,21888.0
2024-04-25 13:00:00,317.0,317.49,316.76,316.88,18126.0,311.8364,312.3184,311.6003,311.7184,18126.0
2024-04-25 13:10:00,317.01,317.12,316.54,316.94,19523.0,311.8462,311.9544,311.3839,311.7774,19523.0
2024-04-25 13:20:00,316.75,316.96,316.44,316.78,10793.0,311.5905,311.7971,311.2855,311.62,10793.0
2024-04-25 13:30:00,316.67,317.43,316.67,317.41,17194.0,311.5118,312.2594,311.5118,312.2397,17194.0
2024-04-25 13:40:00,317.43,317.58,317.05,317.34,20355.0,312.2594,312.407,311.8856,312.1709,20355.0
2024-04-25 13:50:00,317.33,318.34,317.26,317.99,47117.0,312.161,313.1546,312.0922,312.8103,47117.0
2024-04-25 14:00:00,318.01,318.89,317.88,318.43,20930.0,312.8299,313.6956,312.7021,313.2431,20930.0
2024-04-25 14:10:00,318.38,318.73,317.88,318.48,47911.0,313.1939,313.5382,312.7021,313.2923,47911.0
2024-04-25 14:20:00,318.4,318.48,316.83,316.88,38628.0,313.2136,313.2923,311.6692,311.7184,38628.0
2024-04-25 14:30:00,316.88,317.56,316.86,317.23,14331.0,311.7184,312.3873,311.6987,312.0627,14331.0
2024-04-25 14:40:00,317.14,317.14,316.36,316.74,8640.0,311.9741,311.9741,311.2068,311.5806,8640.0
2024-04-25 14:50:00,316.78,316.95,316.24,316.94,10133.0,311.62,311.7872,311.0888,311.7774,10133.0
2024-04-25 15:00:00,316.92,317.34,316.9,317.05,15586.0,311.7577,312.1709,311.738,311.8856,15586.0
2024-04-25 15:10:00,317.17,317.74,317.05,317.62,37770.0,312.0036,312.5643,311.8856,312.4463,37770.0
2024-04-25 15:20:00,317.63,318.07,317.24,318.07,17890.0,312.4561,312.889,312.0725,312.889,17890.0
2024-04-25 15:30:00,317.97,317.97,316.97,317.09,25034.0,312.7906,312.7906,311.8069,311.9249,25034.0
2024-04-25 15:40:00,317.08,317.45,316.49,316.65,48598.0,311.9151,312.2791,311.3347,311.4921,48598.0
2024-04-25 15:50:00,316.65,317.31,316.65,317.15,135642.0,311.4921,312.1413,311.4921,311.984,135642.0
2024-04-26 09:30:00,318.21,319.95,318.21,318.7,58944.0,313.0267,314.7383,313.0267,313.5087,58944.0
2024-04-26 09:40:00,318.78,320.29,318.7,319.74,29592.0,313.5874,315.0728,313.5087,314.5318,29592.0
2024-04-26 09:50:00,319.82,320.18,319.21,319.75,55314.0,314.6105,314.9646,314.0104,314.5416,55314.0
2024-04-26 10:00:00,319.9,320.83,319.8,320.82,18342.0,314.6892,315.604,314.5908,315.5942,18342.0
2024-04-26 10:10:00,320.92,321.18,320.55,320.91,22660.0,315.6925,315.9483,315.3286,315.6827,22660.0
2024-04-26 10:20:00,321.02,321.11,320.12,320.2,45729.0,315.7909,315.8795,314.9056,314.9843,45729.0
2024-04-26 10:30:00,320.21,321.32,319.76,320.88,26724.0,314.9941,316.086,314.5514,315.6532,26724.0
2024-04-26 10:40:00,321.34,322.06,321.2,321.48,51782.0,316.1057,316.814,315.968,316.2434,51782.0
2024-04-26 10:50:00,321.37,321.5,320.77,321.31,26857.0,316.1352,316.2631,315.545,316.0762,26857.0
2024-04-26 11:00:00,321.34,321.78,321.2,321.63,31345.0,316.1057,316.5385,315.968,316.391,31345.0
2024-04-26 11:10:00,321.73,321.92,320.98,321.91,16365.0,316.4894,316.6763,315.7516,316.6664,16365.0
2024-04-26 11:20:00,321.89,322.18,321.31,322.18,9040.0,316.6467,316.932,316.0762,316.932,9040.0
2024-04-26 11:30:00,322.19,322.45,321.65,321.99,26670.0,316.9419,317.1976,316.4107,316.7451,26670.0
2024-04-26 11:40:00,322.03,323.1,321.75,322.86,51978.0,316.7845,317.837,316.509,317.6009,51978.0
2024-04-26 11:50:00,322.95,322.95,322.15,322.61,16863.0,317.6895,317.6895,316.9025,317.355,16863.0
2024-04-26 12:00:00,322.65,322.93,322.3,322.79,41785.0,317.3944,317.6698,317.0501,317.5321,41785.0
2024-04-26 12:10:00,322.87,323.2,322.65,322.73,24494.0,317.6108,317.9354,317.3944,317.4731,24494.0
2024-04-26 12:20:00,322.72,323.58,322.65,323.47,25065.0,317.4632,318.3092,317.3944,318.201,25065.0
2024-04-26 12:30:00,323.53,323.93,323.12,323.79,20872.0,318.26,318.6535,317.8567,318.5158,20872.0
2024-04-26 12:40:00,323.86,324.14,323.66,324.05,32542.0,318.5847,318.8601,318.3879,318.7716,32542.0
2024-04-26 12:50:00,324.05,324.63,323.95,324.63,32196.0,318.7716,319.3421,318.6732,319.3421,32196.0
2024-04-26 13:00:00,324.64,324.65,324.02,324.24,23395.0,319.352,319.3618,318.7421,318.9585,23395.0
2024-04-26 13:10:00,324.37,325.1,324.33,324.98,31400.0,319.0863,319.8045,319.047,319.6864,31400.0
2024-04-26 13:20:00,325.0,325.32,324.82,324.96,30943.0,319.7061,320.0209,319.529,319.6667,30943.0
2024-04-26 13:30:00,324.97,325.21,324.57,324.95,12359.0,319.6766,319.9127,319.2831,319.6569,12359.0
2024-04-26 13:40:00,325.08,325.08,324.47,324.87,13136.0,319.7848,319.7848,319.1847,319.5782,13136.0
2024-04-26 13:50:00,324.86,324.92,324.56,324.81,6309.0,319.5684,319.6274,319.2733,319.5192,6309.0
2024-04-26 14:00:00,324.79,324.84,324.14,324.14,17894.0,319.4995,319.5487,318.8601,318.8601,17894.0
2024-04-26 14:10:00,324.14,324.66,324.08,324.38,11067.0,318.8601,319.3716,318.8011,319.0962,11067.0
2024-04-26 14:20:00,324.34,324.68,324.3,324.44,9749.0,319.0568,319.3913,319.0175,319.1552,9749.0
2024-04-26 14:30:00,324.37,324.51,323.95,324.31,13165.0,319.0863,319.2241,318.6732,319.0273,13165.0
2024-04-26 14:40:00,324.37,324.5,324.06,324.2,13259.0,319.0863,319.2142,318.7814,318.9191,13259.0
2024-04-26 14:50:00,324.24,324.56,323.96,324.49,20354.0,318.9585,319.2733,318.683,319.2044,20354.0
2024-04-26 15:00:00,324.5,324.92,324.29,324.71,27520.0,319.2142,319.6274,319.0077,319.4208,27520.0
2024-04-26 15:10:00,324.84,324.84,324.21,324.51,17939.0,319.5487,319.5487,318.929,319.2241,17939.0
2024-04-26 15:20:00,324.44,324.61,324.37,324.6,10751.0,319.1552,319.3224,319.0863,319.3126,10751.0
2024-04-26 15:30:00,324.5,324.54,323.96,324.15,29936.0,319.2142,319.2536,318.683,318.8699,29936.0
2024-04-26 15:40:00,324.18,324.84,323.92,324.56,40269.0,318.8994,319.5487,318.6437,319.2733,40269.0
2024-04-26 15:50:00,324.48,324.84,324.16,324.18,165856.0,319.1946,319.5487,318.8798,318.8994,165856.0
2024-04-29 09:30:00,324.92,327.19,321.82,322.59,115692.0,319.6274,321.8604,316.5779,317.3353,115692.0
2024-04-29 09:40:00,322.52,323.22,321.41,322.9,53679.0,317.2665,317.9551,316.1746,317.6403,53679.0
2024-04-29 09:50:00,322.9,325.5,322.67,324.77,61907.0,317.6403,320.1979,317.414,319.4798,61907.0
2024-04-29 10:00:00,324.69,325.13,323.59,323.72,43265.0,319.4011,319.834,318.3191,318.4469,43265.0
2024-04-29 10:10:00,323.77,324.56,323.45,324.28,34135.0,318.4961,319.2733,318.1813,318.9978,34135.0
2024-04-29 10:20:00,324.24,325.35,324.0,324.99,29216.0,318.9585,320.0504,318.7224,319.6963,29216.0
2024-04-29 10:30:00,324.98,325.25,324.0,324.63,38013.0,319.6864,319.952,318.7224,319.3421,38013.0
2024-04-29 10:40:00,324.44,324.57,323.11,323.16,29187.0,319.1552,319.2831,317.8469,317.8961,29187.0
2024-04-29 10:50:00,323.19,324.18,323.03,324.02,22204.0,317.9256,318.8994,317.7682,318.7421,22204.0
2024-04-29 11:00:00,323.88,324.77,323.8,323.96,19956.0,318.6043,319.4798,318.5256,318.683,19956.0
2024-04-29 11:10:00,323.96,324.25,323.46,324.06,30122.0,318.683,318.9683,318.1912,318.7814,30122.0
2024-04-29 11:20:00,324.16,324.46,323.66,324.46,38577.0,318.8798,319.1749,318.3879,319.1749,38577.0
2024-04-29 11:30:00,324.46,324.64,323.91,324.28,41937.0,319.1749,319.352,318.6338,318.9978,41937.0
2024-04-29 11:40:00,324.24,324.68,324.01,324.17,28418.0,318.9585,319.3913,318.7322,318.8896,28418.0
2024-04-29 11:50:00,324.22,324.9,324.04,324.76,16806.0,318.9388,319.6077,318.7617,319.47,16806.0
2024-04-29 12:00:00,324.82,325.58,324.63,325.24,31428.0,319.529,320.2766,319.3421,319.9422,31428.0
2024-04-29 12:10:00,325.19,325.28,324.85,324.93,19669.0,319.893,319.9815,319.5585,319.6372,19669.0
2024-04-29 12:20:00,324.91,325.06,324.67,325.05,15062.0,319.6176,319.7651,319.3815,319.7553,15062.0
2024-04-29 12:30:00,325.15,325.41,325.06,325.09,13659.0,319.8536,320.1094,319.7651,319.7946,13659.0
2024-04-29 12:40:00,325.16,325.36,324.82,325.1,16367.0,319.8635,320.0602,319.529,319.8045,16367.0
2024-04-29 12:50:00,324.96,325.11,324.65,324.77,17614.0,319.6667,319.8143,319.3618,319.4798,17614.0
2024-04-29 13:00:00,324.66,325.12,324.64,325.09,13272.0,319.3716,319.8241,319.352,319.7946,13272.0
2024-04-29 13:10:00,325.04,325.44,324.79,325.41,15086.0,319.7454,320.1389,319.4995,320.1094,15086.0
2024-04-29 13:20:00,325.41,326.18,325.29,326.0,40127.0,320.1094,320.8669,319.9914,320.6898,40127.0
2024-04-29 13:30:00,326.09,326.13,325.37,325.68,17936.0,320.7783,320.8177,320.0701,320.375,17936.0
2024-04-29 13:40:00,325.63,325.75,325.4,325.49,20396.0,320.3258,320.4439,320.0996,320.1881,20396.0
2024-04-29 13:50:00,325.51,325.7,325.08,325.08,17804.0,320.2078,320.3947,319.7848,319.7848,17804.0
2024-04-29 14:00:00,325.02,325.43,324.75,324.93,18717.0,319.7258,320.1291,319.4602,319.6372,18717.0
2024-04-29 14:10:00,324.93,325.77,324.86,325.51,24303.0,319.6372,320.4635,319.5684,320.2078,24303.0
2024-04-29 14:20:00,325.62,325.72,324.91,324.97,19183.0,320.316,320.4144,319.6176,319.6766,19183.0
2024-04-29 14:30:00,324.97,324.97,324.37,324.69,11417.0,319.6766,319.6766,319.0863,319.4011,11417.0
2024-04-29 14:40:00,324.69,325.15,324.68,324.88,11795.0,319.4011,319.8536,319.3913,319.588,11795.0
2024-04-29 14:50:00,324.87,325.09,324.76,324.94,13740.0,319.5782,319.7946,319.47,319.6471,13740.0
2024-04-29 15:00:00,324.87,324.9,323.32,324.27,28276.0,319.5782,319.6077,318.0535,318.988,28276.0
2024-04-29 15:10:00,324.2,324.6,323.84,324.49,19016.0,318.9191,319.3126,318.565,319.2044,19016.0
2024-04-29 15:20:00,324.58,325.1,324.17,325.1,21144.0,319.2929,319.8045,318.8896,319.8045,21144.0
2024-04-29 15:30:00,324.93,325.19,324.61,324.81,41021.0,319.6372,319.893,319.3224,319.5192,41021.0
2024-04-29 15:40:00,324.78,325.31,324.61,324.68,41090.0,319.4897,320.011,319.3224,319.3913,41090.0
2024-04-29 15:50:00,324.74,326.84,324.73,326.83,215519.0,319.4503,321.5161,319.4405,321.5063,215519.0
2024-04-30 09:30:00,330.0,333.06,328.37,329.99,203463.0,324.6246,327.6348,323.0212,324.6148,203463.0
2024-04-30 09:40:00,329.88,330.23,323.93,324.05,82818.0,324.5066,324.8509,318.6535,318.7716,82818.0
2024-04-30 09:50:00,323.99,326.23,322.08,325.94,111552.0,318.7125,320.9161,316.8337,320.6308,111552.0
2024-04-30 10:00:00,325.72,328.6,324.17,327.09,75349.0,320.4144,323.2474,318.8896,321.762,75349.0
2024-04-30 10:10:00,327.77,327.78,324.58,324.81,32143.0,322.431,322.4408,319.2929,319.5192,32143.0
2024-04-30 10:20:00,324.79,325.04,322.8,323.11,34252.0,319.4995,319.7454,317.5419,317.8469,34252.0
2024-04-30 10:30:00,323.11,323.12,320.77,323.04,60476.0,317.8469,317.8567,315.545,317.778,60476.0
2024-04-30 10:40:00,323.04,323.17,321.13,321.62,38570.0,317.778,317.9059,315.8991,316.3811,38570.0
2024-04-30 10:50:00,321.48,321.9,320.09,320.38,47375.0,316.2434,316.6566,314.8761,315.1613,47375.0
2024-04-30 11:00:00,320.24,320.24,315.3,315.97,74591.0,315.0236,315.0236,310.1641,310.8232,74591.0
2024-04-30 11:10:00,315.82,317.63,315.25,317.52,123444.0,310.6756,312.4561,310.1149,312.3479,123444.0
2024-04-30 11:20:00,317.42,317.68,316.04,316.04,56594.0,312.2496,312.5053,310.892,310.892,56594.0
2024-04-30 11:30:00,316.1,316.31,313.71,314.92,69249.0,310.9511,311.1576,308.6,309.7903,69249.0
2024-04-30 11:40:00,314.92,315.16,312.81,313.88,80713.0,309.7903,310.0264,307.7147,308.7672,80713.0
2024-04-30 11:50:00,313.88,314.49,312.52,314.49,92993.0,308.7672,309.3673,307.4294,309.3673,92993.0
2024-04-30 12:00:00,314.49,314.72,312.69,313.18,69264.0,309.3673,309.5935,307.5966,308.0786,69264.0
2024-04-30 12:10:00,313.22,314.32,313.12,314.12,51107.0,308.118,309.2001,308.0196,309.0033,51107.0
2024-04-30 12:20:00,314.05,317.29,314.04,316.71,104638.0,308.9345,312.1217,308.9246,311.5511,104638.0
2024-04-30 12:30:00,316.56,317.81,315.81,317.27,98514.0,311.4036,312.6332,310.6658,312.102,98514.0
2024-04-30 12:40:00,317.28,317.34,316.33,316.87,51900.0,312.1118,312.1709,311.1773,311.7085,51900.0
2024-04-30 12:50:00,316.86,318.03,316.27,317.5,74767.0,311.6987,312.8496,311.1183,312.3283,74767.0
2024-04-30 13:00:00,317.6,317.69,316.31,317.32,41905.0,312.4266,312.5152,311.1576,312.1512,41905.0
2024-04-30 13:10:00,317.26,317.5,316.27,316.33,32145.0,312.0922,312.3283,311.1183,311.1773,32145.0
2024-04-30 13:20:00,316.37,317.13,316.1,316.77,43871.0,311.2167,311.9643,310.9511,311.6101,43871.0
2024-04-30 13:30:00,316.63,317.69,316.5,317.69,61751.0,311.4724,312.5152,311.3445,312.5152,61751.0
2024-04-30 13:40:00,317.65,318.49,317.5,318.44,62942.0,312.4758,313.3021,312.3283,313.2529,62942.0
2024-04-30 13:50:00,318.43,319.19,318.09,318.11,55085.0,313.2431,313.9907,312.9086,312.9283,55085.0
2024-04-30 14:00:00,318.12,319.42,318.09,319.23,40697.0,312.9382,314.217,312.9086,314.0301,40697.0
2024-04-30 14:10:00,319.31,319.95,318.74,319.72,52374.0,314.1088,314.7383,313.5481,314.5121,52374.0
2024-04-30 14:20:00,319.73,320.27,319.29,319.87,44978.0,314.5219,315.0531,314.0891,314.6597,44978.0
2024-04-30 14:30:00,319.9,320.67,319.74,320.62,44795.0,314.6892,315.4466,314.5318,315.3974,44795.0
2024-04-30 14:40:00,320.58,320.88,320.09,320.21,49394.0,315.3581,315.6532,314.8761,314.9941,49394.0
2024-04-30 14:50:00,320.21,320.22,319.33,319.82,54617.0,314.9941,315.0039,314.1284,314.6105,54617.0
2024-04-30 15:00:00,319.83,320.69,319.31,320.59,71784.0,314.6203,315.4663,314.1088,315.3679,71784.0
2024-04-30 15:10:00,320.56,321.14,320.27,320.65,87971.0,315.3384,315.909,315.0531,315.4269,87971.0
2024-04-30 15:20:00,320.61,321.26,320.04,321.1,61662.0,315.3876,316.027,314.8269,315.8696,61662.0
2024-04-30 15:30:00,321.07,321.96,320.94,321.94,77057.0,315.8401,316.7156,315.7122,316.6959,77057.0
2024-04-30 15:40:00,321.93,322.52,319.91,319.99,121055.0,316.6861,317.2665,314.699,314.7777,121055.0
2024-04-30 15:50:00,320.05,320.5,318.05,318.26,180751.0,314.8367,315.2794,312.8693,313.0759,180751.0
2024-05-01 09:30:00,318.83,319.48,317.33,317.54,41398.0,313.6366,314.276,312.161,312.3676,41398.0
2024-05-01 09:40:00,317.22,317.33,314.13,315.26,55794.0,312.0528,312.161,309.0131,310.1247,55794.0
2024-05-01 09:50:00,315.23,315.38,313.7,314.09,30086.0,310.0952,310.2428,308.5902,308.9738,30086.0
2024-05-01 10:00:00,314.0,314.8,313.08,313.4,37189.0,308.8853,309.6722,307.9803,308.295,37189.0
2024-05-01 10:10:00,313.43,314.94,312.92,314.22,64672.0,308.3246,309.81,307.8229,309.1017,64672.0
2024-05-01 10:20:00,314.23,314.24,312.8,313.61,34074.0,309.1115,309.1214,307.7048,308.5016,34074.0
2024-05-01 10:30:00,313.6,314.55,313.53,313.82,48341.0,308.4918,309.4263,308.4229,308.7082,48341.0
2024-05-01 10:40:00,313.63,314.67,313.17,314.67,38487.0,308.5213,309.5444,308.0688,309.5444,38487.0
2024-05-01 10:50:00,314.61,316.23,314.33,315.93,39244.0,309.4853,311.0789,309.2099,310.7838,39244.0
2024-05-01 11:00:00,316.03,316.45,315.09,315.17,20652.0,310.8822,311.2954,309.9575,310.0362,20652.0
2024-05-01 11:10:00,315.25,315.26,313.58,313.78,8989.0,310.1149,310.1247,308.4721,308.6688,8989.0
2024-05-01 11:20:00,313.74,313.97,312.74,313.62,35180.0,308.6295,308.8558,307.6458,308.5115,35180.0
2024-05-01 11:30:00,313.68,314.16,313.32,313.95,21639.0,308.5705,309.0427,308.2163,308.8361,21639.0
2024-05-01 11:40:00,313.92,314.91,313.92,314.34,23312.0,308.8066,309.7804,308.8066,309.2197,23312.0
2024-05-01 11:50:00,314.39,314.47,313.15,313.19,32011.0,309.2689,309.3476,308.0491,308.0885,32011.0
2024-05-01 12:00:00,313.0,313.66,312.55,313.12,53066.0,307.9016,308.5508,307.4589,308.0196,53066.0
2024-05-01 12:10:00,313.25,313.88,313.16,313.61,11051.0,308.1475,308.7672,308.0589,308.5016,11051.0
2024-05-01 12:20:00,313.61,314.26,313.61,314.16,15682.0,308.5016,309.141,308.5016,309.0427,15682.0
2024-05-01 12:30:00,314.16,314.32,313.67,313.68,14833.0,309.0427,309.2001,308.5606,308.5705,14833.0
2024-05-01 12:40:00,313.91,314.17,313.42,313.59,7907.0,308.7967,309.0525,308.3147,308.4819,7907.0
2024-05-01 12:50:00,313.53,313.62,313.18,313.34,23635.0,308.4229,308.5115,308.0786,308.236,23635.0
2024-05-01 13:00:00,313.34,313.78,313.17,313.48,19674.0,308.236,308.6688,308.0688,308.3737,19674.0
2024-05-01 13:10:00,313.54,313.56,312.93,313.0,10599.0,308.4328,308.4524,307.8327,307.9016,10599.0
2024-05-01 13:20:00,312.94,313.79,312.94,313.77,25768.0,307.8425,308.6787,307.8425,308.659,25768.0
2024-05-01 13:30:00,313.87,314.61,313.86,314.26,28617.0,308.7574,309.4853,308.7475,309.141,28617.0
2024-05-01 13:40:00,314.31,314.33,313.0,313.85,24851.0,309.1902,309.2099,307.9016,308.7377,24851.0
2024-05-01 13:50:00,313.71,314.1,313.41,313.74,19906.0,308.6,308.9836,308.3049,308.6295,19906.0
2024-05-01 14:00:00,313.74,315.06,313.33,313.75,126265.0,308.6295,309.928,308.2262,308.6393,126265.0
2024-05-01 14:10:00,313.61,313.65,312.06,312.41,61060.0,308.5016,308.541,306.9769,307.3212,61060.0
2024-05-01 14:20:00,312.34,314.25,312.29,313.86,47965.0,307.2523,309.1312,307.2031,308.7475,47965.0
2024-05-01 14:30:00,313.86,314.05,312.02,313.9,103850.0,308.7475,308.9345,306.9375,308.7869,103850.0
2024-05-01 14:40:00,313.9,316.91,313.81,315.76,98577.0,308.7869,311.7479,308.6984,310.6166,98577.0
2024-05-01 14:50:00,316.1,316.5,315.32,316.12,94210.0,310.9511,311.3445,310.1838,310.9707,94210.0
2024-05-01 15:00:00,316.19,317.72,315.52,316.37,113914.0,311.0396,312.5447,310.3805,311.2167,113914.0
2024-05-01 15:10:00,316.27,316.95,315.55,316.12,56596.0,311.1183,311.7872,310.41,310.9707,56596.0
2024-05-01 15:20:00,316.15,317.05,315.23,316.08,70715.0,311.0002,311.8856,310.0952,310.9314,70715.0
2024-05-01 15:30:00,316.04,316.05,313.02,313.48,51722.0,310.892,310.9019,307.9212,308.3737,51722.0
2024-05-01 15:40:00,313.27,314.05,312.46,313.61,98559.0,308.1672,308.9345,307.3704,308.5016,98559.0
2024-05-01 15:50:00,313.57,313.62,311.74,311.84,215861.0,308.4623,308.5115,306.6621,306.7605,215861.0
2024-05-02 09:30:00,313.29,313.76,309.06,309.85,101876.0,308.1868,308.6492,304.0257,304.8029,101876.0
2024-05-02 09:40:00,310.07,310.5,308.39,308.58,58196.0,305.0193,305.4423,303.3666,303.5536,58196.0
2024-05-02 09:50:00,308.44,309.32,308.01,308.58,56414.0,303.4158,304.2815,302.9928,303.5536,56414.0
2024-05-02 10:00:00,308.31,308.61,305.72,306.22,70807.0,303.288,303.5831,300.7401,301.232,70807.0
2024-05-02 10:10:00,306.22,307.22,305.85,306.37,79114.0,301.232,302.2157,300.868,301.3796,79114.0
2024-05-02 10:20:00,306.37,307.61,305.26,307.51,126592.0,301.3796,302.5994,300.2876,302.501,126592.0
2024-05-02 10:30:00,307.53,310.71,307.4,309.65,105290.0,302.5207,305.6489,302.3928,304.6061,105290.0
2024-05-02 10:40:00,309.64,309.79,307.89,308.96,82473.0,304.5963,304.7438,302.8748,303.9274,82473.0
2024-05-02 10:50:00,308.81,309.73,307.69,309.48,40737.0,303.7798,304.6848,302.678,304.4389,40737.0
2024-05-02 11:00:00,309.56,309.97,308.85,309.57,47971.0,304.5176,304.9209,303.8192,304.5274,47971.0
2024-05-02 11:10:00,309.58,310.47,309.21,309.86,110764.0,304.5373,305.4128,304.1733,304.8127,110764.0
2024-05-02 11:20:00,309.97,310.99,309.62,310.38,26421.0,304.9209,305.9243,304.5766,305.3242,26421.0
2024-05-02 11:30:00,310.24,310.64,309.86,310.46,20198.0,305.1865,305.58,304.8127,305.4029,20198.0
2024-05-02 11:40:00,310.41,311.27,310.21,310.99,15374.0,305.3537,306.1997,305.157,305.9243,15374.0
2024-05-02 11:50:00,311.0,311.68,311.0,311.44,12703.0,305.9341,306.6031,305.9341,306.367,12703.0
2024-05-02 12:00:00,311.48,311.83,310.98,310.98,17235.0,306.4063,306.7506,305.9145,305.9145,17235.0
2024-05-02 12:10:00,311.05,311.88,310.83,311.62,46034.0,305.9833,306.7998,305.7669,306.544,46034.0
2024-05-02 12:20:00,311.51,312.0,310.87,311.42,38468.0,306.4358,306.9178,305.8063,306.3473,38468.0
2024-05-02 12:30:00,311.39,311.48,310.33,310.71,16397.0,306.3178,306.4063,305.275,305.6489,16397.0
2024-05-02 12:40:00,310.81,311.4,310.69,311.19,18885.0,305.7472,306.3276,305.6292,306.121,18885.0
2024-05-02 12:50:00,311.1,311.4,310.92,311.19,9523.0,306.0325,306.3276,305.8554,306.121,9523.0
2024-05-02 13:00:00,311.41,312.69,311.34,312.58,26771.0,306.3375,307.5966,306.2686,307.4884,26771.0
2024-05-02 13:10:00,312.56,313.13,312.21,312.59,19854.0,307.4687,308.0294,307.1244,307.4982,19854.0
2024-05-02 13:20:00,312.51,313.18,312.47,313.11,13463.0,307.4195,308.0786,307.3802,308.0098,13463.0
2024-05-02 13:30:00,313.27,313.38,312.49,312.94,19224.0,308.1672,308.2754,307.3999,307.8425,19224.0
2024-05-02 13:40:00,312.95,313.39,312.73,313.08,20538.0,307.8524,308.2852,307.636,307.9803,20538.0
2024-05-02 13:50:00,313.2,313.4,312.28,312.6,32190.0,308.0983,308.295,307.1933,307.5081,32190.0
2024-05-02 14:00:00,312.71,313.28,312.58,313.06,25091.0,307.6163,308.177,307.4884,307.9606,25091.0
2024-05-02 14:10:00,313.07,313.24,312.48,312.48,11969.0,307.9704,308.1376,307.39,307.39,11969.0
2024-05-02 14:20:00,312.4,313.12,312.37,313.09,15456.0,307.3113,308.0196,307.2818,307.9901,15456.0
2024-05-02 14:30:00,313.1,313.47,312.87,313.02,33876.0,307.9999,308.3639,307.7737,307.9212,33876.0
2024-05-02 14:40:00,312.98,313.62,312.48,313.61,36142.0,307.8819,308.5115,307.39,308.5016,36142.0
2024-05-02 14:50:00,313.59,314.29,313.52,314.24,31107.0,308.4819,309.1705,308.4131,309.1214,31107.0
2024-05-02 15:00:00,314.2,314.95,313.74,314.85,37674.0,309.082,309.8198,308.6295,309.7214,37674.0
2024-05-02 15:10:00,314.78,315.0,314.2,314.55,27720.0,309.6526,309.869,309.082,309.4263,27720.0
2024-05-02 15:20:00,314.61,316.1,314.52,315.55,65019.0,309.4853,310.9511,309.3968,310.41,65019.0
2024-05-02 15:30:00,315.43,315.48,314.41,314.73,42306.0,310.292,310.3412,309.2886,309.6034,42306.0
2024-05-02 15:40:00,314.63,315.2,314.41,314.65,52586.0,309.505,310.0657,309.2886,309.5247,52586.0
2024-05-02 15:50:00,314.64,315.42,314.24,315.36,127153.0,309.5148,310.2821,309.1214,310.2231,127153.0
2024-05-03 09:30:00,318.51,319.6,316.59,318.0,73638.0,314.2407,315.3161,312.3465,313.7376,73638.0
2024-05-03 09:40:00,317.86,321.0,317.8,320.92,48457.0,313.5995,316.6974,313.5403,316.6184,48457.0
2024-05-03 09:50:00,320.94,322.24,320.3,321.8,26424.0,316.6382,317.9208,316.0068,317.4867,26424.0
2024-05-03 10:00:00,321.86,322.33,319.96,320.98,54955.0,317.5458,318.0095,315.6713,316.6776,54955.0
2024-05-03 10:10:00,321.11,321.56,320.16,320.39,15205.0,316.8059,317.2499,315.8686,316.0956,15205.0
2024-05-03 10:20:00,320.3,320.45,318.76,320.12,20953.0,316.0068,316.1547,314.4874,315.8292,20953.0
2024-05-03 10:30:00,320.28,320.81,319.27,319.98,29624.0,315.987,316.5099,314.9906,315.691,29624.0
2024-05-03 10:40:00,320.17,320.9,319.71,320.5,18898.0,315.8785,316.5987,315.4247,316.2041,18898.0
2024-05-03 10:50:00,320.67,320.7,319.62,319.96,32264.0,316.3718,316.4014,315.3359,315.6713,32264.0
2024-05-03 11:00:00,319.9,321.1,319.9,320.44,36766.0,315.6121,316.796,315.6121,316.1449,36766.0
2024-05-03 11:10:00,320.4,320.89,320.14,320.72,11573.0,316.1054,316.5888,315.8489,316.4211,11573.0
2024-05-03 11:20:00,320.7,321.32,320.41,321.18,12591.0,316.4014,317.0131,316.1153,316.875,12591.0
2024-05-03 11:30:00,321.25,321.53,321.07,321.28,18828.0,316.944,317.2203,316.7664,316.9736,18828.0
2024-05-03 11:40:00,321.4,321.95,321.01,321.13,14564.0,317.092,317.6346,316.7072,316.8256,14564.0
2024-05-03 11:50:00,321.22,321.86,321.16,321.62,13436.0,316.9144,317.5458,316.8552,317.3091,13436.0
2024-05-03 12:00:00,321.47,322.13,321.47,322.09,12751.0,317.1611,317.8122,317.1611,317.7728,12751.0
2024-05-03 12:10:00,322.07,322.26,321.23,321.51,27997.0,317.753,317.9405,316.9243,317.2005,27997.0
2024-05-03 12:20:00,321.53,321.94,321.26,321.56,6424.0,317.2203,317.6248,316.9539,317.2499,6424.0
2024-05-03 12:30:00,321.61,321.79,321.24,321.3,10428.0,317.2992,317.4768,316.9342,316.9934,10428.0
2024-05-03 12:40:00,321.32,321.75,321.25,321.27,7908.0,317.0131,317.4373,316.944,316.9638,7908.0
2024-05-03 12:50:00,321.28,321.4,320.9,321.21,20038.0,316.9736,317.092,316.5987,316.9046,20038.0
2024-05-03 13:00:00,321.24,322.59,321.15,322.17,23482.0,316.9342,318.2661,316.8454,317.8517,23482.0
2024-05-03 13:10:00,322.02,322.5,321.94,322.16,9108.0,317.7037,318.1773,317.6248,317.8418,9108.0
2024-05-03 13:20:00,322.16,322.28,321.89,322.0,10317.0,317.8418,317.9602,317.5754,317.684,10317.0
2024-05-03 13:30:00,322.05,322.4,321.71,322.34,8436.0,317.7333,318.0786,317.3979,318.0194,8436.0
2024-05-03 13:40:00,322.32,322.53,321.94,322.19,7858.0,317.9997,318.2069,317.6248,317.8714,7858.0
2024-05-03 13:50:00,322.24,322.24,321.85,321.9,14280.0,317.9208,317.9208,317.536,317.5853,14280.0
2024-05-03 14:00:00,321.87,321.87,321.19,321.4,11248.0,317.5557,317.5557,316.8848,317.092,11248.0
2024-05-03 14:10:00,321.46,321.49,321.03,321.27,11165.0,317.1512,317.1808,316.727,316.9638,11165.0
2024-05-03 14:20:00,321.3,321.75,321.3,321.48,10411.0,316.9934,317.4373,316.9934,317.1709,10411.0
2024-05-03 14:30:00,321.48,321.6,320.91,320.91,18142.0,317.1709,317.2893,316.6086,316.6086,18142.0
2024-05-03 14:40:00,320.9,321.11,320.6,320.83,13284.0,316.5987,316.8059,316.3027,316.5297,13284.0
2024-05-03 14:50:00,320.91,321.03,320.59,320.88,15795.0,316.6086,316.727,316.2929,316.579,15795.0
2024-05-03 15:00:00,320.91,321.9,320.75,321.57,12282.0,316.6086,317.5853,316.4507,317.2597,12282.0
2024-05-03 15:10:00,321.58,321.92,321.12,321.17,15809.0,317.2696,317.605,316.8158,316.8651,15809.0
2024-05-03 15:20:00,321.14,321.42,320.92,321.3,11137.0,316.8355,317.1117,316.6184,316.9934,11137.0
2024-05-03 15:30:00,321.29,321.76,320.8,321.47,14457.0,316.9835,317.4472,316.5001,317.1611,14457.0
2024-05-03 15:40:00,321.41,321.48,320.54,320.55,18147.0,317.1019,317.1709,316.2435,316.2534,18147.0
2024-05-03 15:50:00,320.63,321.09,320.5,320.62,77724.0,316.3323,316.7862,316.2041,316.3225,77724.0
2024-05-06 09:30:00,322.33,324.23,322.33,323.9,24899.0,318.0095,319.8841,318.0095,319.5585,24899.0
2024-05-06 09:40:00,324.22,325.25,323.65,324.81,20836.0,319.8742,320.8904,319.3119,320.4563,20836.0
2024-05-06 09:50:00,324.98,325.41,324.84,325.16,17214.0,320.624,321.0483,320.4859,320.8016,17214.0
2024-05-06 10:00:00,325.09,325.46,323.72,325.28,29080.0,320.7326,321.0976,319.3809,320.92,29080.0
2024-05-06 10:10:00,325.29,326.26,324.99,325.76,13254.0,320.9299,321.8869,320.6339,321.3936,13254.0
2024-05-06 10:20:00,325.68,325.74,325.06,325.18,15467.0,321.3146,321.3738,320.703,320.8213,15467.0
2024-05-06 10:30:00,325.28,325.59,324.35,325.59,11923.0,320.92,321.2259,320.0025,321.2259,11923.0
2024-05-06 10:40:00,325.43,325.7,324.98,325.15,9747.0,321.068,321.3344,320.624,320.7917,9747.0
2024-05-06 10:50:00,325.3,325.89,325.25,325.56,6278.0,320.9397,321.5218,320.8904,321.1963,6278.0
2024-05-06 11:00:00,325.44,325.51,324.91,325.16,7589.0,321.0779,321.1469,320.555,320.8016,7589.0
2024-05-06 11:10:00,325.32,325.33,324.81,325.3,7432.0,320.9595,320.9693,320.4563,320.9397,7432.0
2024-05-06 11:20:00,325.32,325.54,324.78,324.89,17932.0,320.9595,321.1765,320.4267,320.5352,17932.0
2024-05-06 11:30:00,324.87,325.35,324.69,325.24,17121.0,320.5155,320.9891,320.3379,320.8805,17121.0
2024-05-06 11:40:00,325.18,325.48,325.05,325.17,5732.0,320.8213,321.1173,320.6931,320.8115,5732.0
2024-05-06 11:50:00,325.28,325.55,324.99,325.21,7575.0,320.92,321.1864,320.6339,320.8509,7575.0
2024-05-06 12:00:00,325.13,325.18,324.59,325.16,7153.0,320.772,320.8213,320.2393,320.8016,7153.0
2024-05-06 12:10:00,325.1,325.32,324.93,324.93,6611.0,320.7424,320.9595,320.5747,320.5747,6611.0
2024-05-06 12:20:00,324.69,325.23,324.54,325.16,6925.0,320.3379,320.8707,320.1899,320.8016,6925.0
2024-05-06 12:30:00,325.17,325.55,324.94,325.42,13300.0,320.8115,321.1864,320.5846,321.0581,13300.0
2024-05-06 12:40:00,325.43,325.71,325.2,325.3,8981.0,321.068,321.3442,320.8411,320.9397,8981.0
2024-05-06 12:50:00,325.32,325.95,325.14,325.95,18352.0,320.9595,321.581,320.7819,321.581,18352.0
2024-05-06 13:00:00,325.95,326.0,325.45,325.53,7553.0,321.581,321.6304,321.0877,321.1667,7553.0
2024-05-06 13:10:00,325.67,325.85,325.21,325.21,10629.0,321.3048,321.4824,320.8509,320.8509,10629.0
2024-05-06 13:20:00,325.35,325.7,325.29,325.61,6892.0,320.9891,321.3344,320.9299,321.2456,6892.0
2024-05-06 13:30:00,325.55,326.03,325.55,325.95,16467.0,321.1864,321.66,321.1864,321.581,16467.0
2024-05-06 13:40:00,325.96,326.16,325.75,325.84,13566.0,321.5909,321.7882,321.3837,321.4725,13566.0
2024-05-06 13:50:00,325.88,325.95,325.66,325.74,10697.0,321.512,321.581,321.2949,321.3738,10697.0
2024-05-06 14:00:00,325.71,325.9,325.19,325.5,8753.0,321.3442,321.5317,320.8312,321.1371,8753.0
2024-05-06 14:10:00,325.37,325.45,325.06,325.45,10568.0,321.0088,321.0877,320.703,321.0877,10568.0
2024-05-06 14:20:00,325.46,325.52,325.0,325.48,9397.0,321.0976,321.1568,320.6438,321.1173,9397.0
2024-05-06 14:30:00,325.58,326.12,325.58,326.08,16673.0,321.216,321.7487,321.216,321.7093,16673.0
2024-05-06 14:40:00,326.08,326.19,325.69,326.11,11903.0,321.7093,321.8178,321.3245,321.7389,11903.0
2024-05-06 14:50:00,326.14,326.49,326.08,326.21,14300.0,321.7685,322.1138,321.7093,321.8375,14300.0
2024-05-06 15:00:00,326.17,326.38,325.84,326.26,9342.0,321.7981,322.0053,321.4725,321.8869,9342.0
2024-05-06 15:10:00,326.32,326.34,325.76,326.26,20298.0,321.9461,321.9658,321.3936,321.8869,20298.0
2024-05-06 15:20:00,326.19,326.4,326.05,326.12,17462.0,321.8178,322.025,321.6797,321.7487,17462.0
2024-05-06 15:30:00,326.04,326.77,325.98,326.6,20192.0,321.6698,322.39,321.6106,322.2223,20192.0
2024-05-06 15:40:00,326.63,326.87,326.13,326.13,25847.0,322.2519,322.4887,321.7586,321.7586,25847.0
2024-05-06 15:50:00,326.23,327.43,326.1,327.24,80624.0,321.8573,323.0412,321.729,322.8537,80624.0
2024-05-07 09:30:00,328.11,329.0,327.9,328.34,57690.0,323.7121,324.5901,323.5049,323.939,57690.0
2024-05-07 09:40:00,328.39,328.73,327.8,327.8,24557.0,323.9883,324.3238,323.4062,323.4062,24557.0
2024-05-07 09:50:00,327.29,327.4,326.52,326.59,12270.0,322.9031,323.0116,322.1434,322.2124,12270.0
2024-05-07 10:00:00,326.61,326.76,325.62,326.38,9913.0,322.2322,322.3802,321.2554,322.0053,9913.0
2024-05-07 10:10:00,326.28,326.77,325.99,326.77,10404.0,321.9066,322.39,321.6205,322.39,10404.0
2024-05-07 10:20:00,326.9,327.45,326.08,327.31,13316.0,322.5183,323.0609,321.7093,322.9228,13316.0
2024-05-07 10:30:00,327.31,327.39,326.63,326.63,11110.0,322.9228,323.0017,322.2519,322.2519,11110.0
2024-05-07 10:40:00,326.63,326.84,326.26,326.84,12778.0,322.2519,322.4591,321.8869,322.4591,12778.0
2024-05-07 10:50:00,326.84,326.98,326.55,326.96,12693.0,322.4591,322.5972,322.173,322.5775,12693.0
2024-05-07 11:00:00,327.04,327.27,326.38,326.52,15152.0,322.6564,322.8833,322.0053,322.1434,15152.0
2024-05-07 11:10:00,326.52,326.52,325.83,325.83,7868.0,322.1434,322.1434,321.4626,321.4626,7868.0
2024-05-07 11:20:00,325.87,327.31,325.86,327.25,10520.0,321.5021,322.9228,321.4922,322.8636,10520.0
2024-05-07 11:30:00,327.22,327.3,326.69,327.19,12483.0,322.834,322.9129,322.3111,322.8044,12483.0
2024-05-07 11:40:00,327.12,327.54,326.84,326.99,7554.0,322.7353,323.1497,322.4591,322.6071,7554.0
2024-05-07 11:50:00,327.07,327.43,326.91,327.35,8656.0,322.686,323.0412,322.5282,322.9623,8656.0
2024-05-07 12:00:00,327.31,328.1,327.25,327.82,8835.0,322.9228,323.7022,322.8636,323.426,8835.0
2024-05-07 12:10:00,328.06,328.13,327.73,327.9,5731.0,323.6627,323.7318,323.3372,323.5049,5731.0
2024-05-07 12:20:00,327.88,328.25,327.77,328.23,3348.0,323.4852,323.8502,323.3766,323.8305,3348.0
2024-05-07 12:30:00,328.19,328.22,327.31,327.86,12651.0,323.791,323.8206,322.9228,323.4654,12651.0
2024-05-07 12:40:00,327.77,328.06,327.02,327.43,11415.0,323.3766,323.6627,322.6367,323.0412,11415.0
2024-05-07 12:50:00,327.46,327.7,327.28,327.47,4175.0,323.0708,323.3076,322.8932,323.0807,4175.0
2024-05-07 13:00:00,327.44,327.78,327.43,327.78,3558.0,323.0511,323.3865,323.0412,323.3865,3558.0
2024-05-07 13:10:00,327.75,327.99,327.59,327.96,4561.0,323.3569,323.5937,323.199,323.5641,4561.0
2024-05-07 13:20:00,328.04,328.35,327.97,328.35,2509.0,323.643,323.9489,323.5739,323.9489,2509.0
2024-05-07 13:30:00,328.28,328.37,327.72,327.9,8781.0,323.8798,323.9686,323.3273,323.5049,8781.0
2024-05-07 13:40:00,327.81,327.83,327.07,327.07,7853.0,323.4161,323.4358,322.686,322.686,7853.0
2024-05-07 13:50:00,326.88,327.35,326.66,326.67,13542.0,322.4986,322.9623,322.2815,322.2914,13542.0
2024-05-07 14:00:00,326.75,327.19,326.67,326.9,15925.0,322.3703,322.8044,322.2914,322.5183,15925.0
2024-05-07 14:10:00,326.91,327.32,326.88,326.99,5721.0,322.5282,322.9327,322.4986,322.6071,5721.0
2024-05-07 14:20:00,327.06,327.32,326.8,326.8,11875.0,322.6761,322.9327,322.4196,322.4196,11875.0
2024-05-07 14:30:00,326.72,327.07,326.58,326.76,16149.0,322.3407,322.686,322.2026,322.3802,16149.0
2024-05-07 14:40:00,326.9,327.43,326.8,327.38,11024.0,322.5183,323.0412,322.4196,322.9919,11024.0
2024-05-07 14:50:00,327.37,327.43,327.02,327.32,4889.0,322.982,323.0412,322.6367,322.9327,4889.0
2024-05-07 15:00:00,327.38,327.77,327.13,327.74,6821.0,322.9919,323.3766,322.7452,323.347,6821.0
2024-05-07 15:10:00,327.81,327.98,327.63,327.89,11260.0,323.4161,323.5838,323.2385,323.495,11260.0
2024-05-07 15:20:00,327.88,328.01,327.51,327.69,8507.0,323.4852,323.6134,323.1201,323.2977,8507.0
2024-05-07 15:30:00,327.61,328.08,327.58,327.87,9387.0,323.2188,323.6825,323.1892,323.4753,9387.0
2024-05-07 15:40:00,327.93,327.97,327.46,327.54,19485.0,323.5345,323.5739,323.0708,323.1497,19485.0
2024-05-07 15:50:00,327.61,327.99,327.11,327.31,79467.0,323.2188,323.5937,322.7255,322.9228,79467.0
2024-05-08 09:30:00,327.4,329.37,326.82,329.37,32438.0,323.0116,324.9552,322.4394,324.9552,32438.0
2024-05-08 09:40:00,329.6,330.59,329.23,330.41,15984.0,325.1821,326.1588,324.8171,325.9812,15984.0
2024-05-08 09:50:00,330.4,331.65,330.2,331.35,28756.0,325.9714,327.2046,325.7741,326.9086,28756.0
2024-05-08 10:00:00,331.06,331.52,330.03,330.03,17274.0,326.6225,327.0764,325.6063,325.6063,17274.0
2024-05-08 10:10:00,330.2,332.17,330.2,331.91,20980.0,325.7741,327.7177,325.7741,327.4611,20980.0
2024-05-08 10:20:00,331.95,332.74,331.66,332.61,11488.0,327.5006,328.28,327.2145,328.1518,11488.0
2024-05-08 10:30:00,332.58,332.64,331.93,332.05,28299.0,328.1222,328.1814,327.4809,327.5993,28299.0
2024-05-08 10:40:00,332.04,333.13,332.04,332.94,8432.0,327.5894,328.6648,327.5894,328.4773,8432.0
2024-05-08 10:50:00,332.88,333.11,332.67,332.9,25012.0,328.4181,328.6451,328.211,328.4379,25012.0
2024-05-08 11:00:00,332.79,333.1,332.0,332.02,11784.0,328.3293,328.6352,327.5499,327.5697,11784.0
2024-05-08 11:10:00,332.02,332.17,331.09,331.64,18343.0,327.5697,327.7177,326.6521,327.1948,18343.0
2024-05-08 11:20:00,331.55,331.82,331.29,331.82,5227.0,327.106,327.3723,326.8494,327.3723,5227.0
2024-05-08 11:30:00,331.59,332.33,331.48,332.14,6252.0,327.1454,327.8755,327.0369,327.6881,6252.0
2024-05-08 11:40:00,332.32,332.32,331.55,331.72,7020.0,327.8656,327.8656,327.106,327.2737,7020.0
2024-05-08 11:50:00,331.77,331.93,331.31,331.5,10737.0,327.323,327.4809,326.8692,327.0566,10737.0
2024-05-08 12:00:00,331.4,332.06,331.28,331.86,6055.0,326.958,327.6091,326.8396,327.4118,6055.0
2024-05-08 12:10:00,331.83,332.56,331.83,332.54,9864.0,327.3822,328.1024,327.3822,328.0827,9864.0
2024-05-08 12:20:00,332.63,332.65,331.77,331.98,7931.0,328.1715,328.1912,327.323,327.5302,7931.0
2024-05-08 12:30:00,331.93,332.12,331.29,331.62,5378.0,327.4809,327.6683,326.8494,327.175,5378.0
2024-05-08 12:40:00,331.84,332.24,331.46,332.02,6195.0,327.3921,327.7867,327.0172,327.5697,6195.0
2024-05-08 12:50:00,331.85,332.11,331.75,331.99,3409.0,327.4019,327.6585,327.3033,327.5401,3409.0
2024-05-08 13:00:00,331.93,332.2,331.4,331.68,14204.0,327.4809,327.7473,326.958,327.2342,14204.0
2024-05-08 13:10:00,331.7,332.0,331.59,331.93,7004.0,327.254,327.5499,327.1454,327.4809,7004.0
2024-05-08 13:20:00,331.57,331.65,331.12,331.44,8322.0,327.1257,327.2046,326.6817,326.9974,8322.0
2024-05-08 13:30:00,331.3,331.54,331.25,331.29,7405.0,326.8593,327.0961,326.81,326.8494,7405.0
2024-05-08 13:40:00,331.34,331.86,331.29,331.68,7515.0,326.8988,327.4118,326.8494,327.2342,7515.0
2024-05-08 13:50:00,331.68,331.85,331.39,331.78,5911.0,327.2342,327.4019,326.9481,327.3329,5911.0
2024-05-08 14:00:00,331.85,332.05,331.45,331.69,14846.0,327.4019,327.5993,327.0073,327.2441,14846.0
2024-05-08 14:10:00,331.49,331.61,331.16,331.37,10582.0,327.0468,327.1652,326.7212,326.9284,10582.0
2024-05-08 14:20:00,331.53,331.64,331.14,331.44,15609.0,327.0862,327.1948,326.7015,326.9974,15609.0
2024-05-08 14:30:00,331.44,331.54,330.92,331.02,11639.0,326.9974,327.0961,326.4844,326.5831,11639.0
2024-05-08 14:40:00,331.07,331.45,330.92,331.12,5781.0,326.6324,327.0073,326.4844,326.6817,5781.0
2024-05-08 14:50:00,330.96,331.0,330.48,330.56,4889.0,326.5239,326.5633,326.0503,326.1292,4889.0
2024-05-08 15:00:00,330.54,330.54,330.04,330.33,25563.0,326.1095,326.1095,325.6162,325.9023,25563.0
2024-05-08 15:10:00,330.37,330.66,330.27,330.66,23086.0,325.9418,326.2279,325.8431,326.2279,23086.0
2024-05-08 15:20:00,330.74,330.77,330.46,330.53,19513.0,326.3068,326.3364,326.0306,326.0996,19513.0
2024-05-08 15:30:00,330.49,330.61,330.16,330.22,38008.0,326.0602,326.1786,325.7346,325.7938,38008.0
2024-05-08 15:40:00,330.17,331.08,330.05,330.8,114448.0,325.7445,326.6423,325.6261,326.366,114448.0
2024-05-08 15:50:00,330.87,331.01,330.18,330.3,89097.0,326.4351,326.5732,325.7543,325.8727,89097.0
2024-05-09 09:30:00,330.0,332.2,330.0,330.48,20946.0,325.5767,327.7473,325.5767,326.0503,20946.0
2024-05-09 09:40:00,330.5,331.35,329.98,331.11,33563.0,326.07,326.9086,325.557,326.6719,33563.0
2024-05-09 09:50:00,330.73,331.35,330.4,331.03,5349.0,326.297,326.9086,325.9714,326.5929,5349.0
2024-05-09 10:00:00,330.92,332.11,330.85,331.97,13122.0,326.4844,327.6585,326.4153,327.5203,13122.0
2024-05-09 10:10:00,332.08,332.39,331.18,331.18,17828.0,327.6289,327.9347,326.7409,326.7409,17828.0
2024-05-09 10:20:00,331.17,331.99,330.81,331.47,31393.0,326.7311,327.5401,326.3759,327.027,31393.0
2024-05-09 10:30:00,331.65,332.16,331.65,332.08,14429.0,327.2046,327.7078,327.2046,327.6289,14429.0
2024-05-09 10:40:00,332.0,332.15,331.4,331.88,20923.0,327.5499,327.6979,326.958,327.4315,20923.0
2024-05-09 10:50:00,331.71,332.13,331.55,331.81,11083.0,327.2638,327.6782,327.106,327.3625,11083.0
2024-05-09 11:00:00,331.99,332.23,331.87,332.0,14739.0,327.5401,327.7768,327.4217,327.5499,14739.0
2024-05-09 11:10:00,332.0,332.25,331.77,331.77,15812.0,327.5499,327.7966,327.323,327.323,15812.0
2024-05-09 11:20:00,331.75,332.09,331.63,331.98,9126.0,327.3033,327.6387,327.1849,327.5302,9126.0
2024-05-09 11:30:00,332.0,332.0,331.59,331.63,7375.0,327.5499,327.5499,327.1454,327.1849,7375.0
2024-05-09 11:40:00,331.57,331.66,331.14,331.36,19066.0,327.1257,327.2145,326.7015,326.9185,19066.0
2024-05-09 11:50:00,331.22,331.56,331.14,331.42,13810.0,326.7804,327.1158,326.7015,326.9777,13810.0
2024-05-09 12:00:00,331.43,331.83,331.16,331.64,19900.0,326.9876,327.3822,326.7212,327.1948,19900.0
2024-05-09 12:10:00,331.62,332.15,331.61,331.85,21426.0,327.175,327.6979,327.1652,327.4019,21426.0
2024-05-09 12:20:00,331.89,332.59,331.89,331.99,27554.0,327.4414,328.132,327.4414,327.5401,27554.0
2024-05-09 12:30:00,332.05,332.14,331.78,332.05,10530.0,327.5993,327.6881,327.3329,327.5993,10530.0
2024-05-09 12:40:00,332.08,332.85,331.98,332.55,14743.0,327.6289,328.3885,327.5302,328.0926,14743.0
2024-05-09 12:50:00,332.54,332.64,332.42,332.51,9148.0,328.0827,328.1814,327.9643,328.0531,9148.0
2024-05-09 13:00:00,332.45,332.77,332.19,332.61,9033.0,327.9939,328.3096,327.7374,328.1518,9033.0
2024-05-09 13:10:00,332.46,332.51,332.26,332.26,6126.0,328.0038,328.0531,327.8064,327.8064,6126.0
2024-05-09 13:20:00,332.21,332.63,332.0,332.57,7318.0,327.7571,328.1715,327.5499,328.1123,7318.0
2024-05-09 13:30:00,332.57,332.58,332.27,332.38,10067.0,328.1123,328.1222,327.8163,327.9248,10067.0
2024-05-09 13:40:00,332.37,332.53,332.25,332.31,11357.0,327.915,328.0728,327.7966,327.8558,11357.0
2024-05-09 13:50:00,332.31,332.63,332.1,332.23,21092.0,327.8558,328.1715,327.6486,327.7768,21092.0
2024-05-09 14:00:00,332.13,332.33,331.77,332.3,17253.0,327.6782,327.8755,327.323,327.8459,17253.0
2024-05-09 14:10:00,332.33,332.36,332.06,332.27,15168.0,327.8755,327.9051,327.6091,327.8163,15168.0
2024-05-09 14:20:00,332.25,332.51,332.16,332.51,19209.0,327.7966,328.0531,327.7078,328.0531,19209.0
2024-05-09 14:30:00,332.5,332.67,332.01,332.2,9594.0,328.0432,328.211,327.5598,327.7473,9594.0
2024-05-09 14:40:00,332.27,332.43,332.17,332.34,13066.0,327.8163,327.9742,327.7177,327.8854,13066.0
2024-05-09 14:50:00,332.32,332.86,332.25,332.68,32853.0,327.8656,328.3984,327.7966,328.2208,32853.0
2024-05-09 15:00:00,332.68,332.68,332.38,332.5,34027.0,328.2208,328.2208,327.9248,328.0432,34027.0
2024-05-09 15:10:00,332.48,332.6,332.2,332.48,24158.0,328.0235,328.1419,327.7473,328.0235,24158.0
2024-05-09 15:20:00,332.48,332.86,332.46,332.49,23428.0,328.0235,328.3984,328.0038,328.0334,23428.0
2024-05-09 15:30:00,332.43,333.23,332.42,332.83,32101.0,327.9742,328.7634,327.9643,328.3688,32101.0
2024-05-09 15:40:00,332.76,332.95,332.4,332.8,29469.0,328.2997,328.4872,327.9446,328.3392,29469.0
2024-05-09 15:50:00,332.81,333.45,332.64,333.31,110459.0,328.3491,328.9805,328.1814,328.8424,110459.0
2024-05-10 09:30:00,335.0,336.38,334.59,336.03,39029.0,330.5097,331.8712,330.1052,331.5259,39029.0
2024-05-10 09:40:00,336.36,337.7,336.2,337.04,45922.0,331.8515,333.1735,331.6936,332.5224,45922.0
2024-05-10 09:50:00,336.97,337.67,336.72,336.91,38810.0,332.4533,333.1439,332.2067,332.3941,38810.0
2024-05-10 10:00:00,336.64,336.75,335.7,336.27,26772.0,332.1277,332.2363,331.2003,331.7627,26772.0
2024-05-10 10:10:00,336.28,336.28,334.84,334.85,18137.0,331.7726,331.7726,330.3519,330.3617,18137.0
2024-05-10 10:20:00,334.75,334.99,333.9,334.19,21914.0,330.2631,330.4999,329.4245,329.7106,21914.0
2024-05-10 10:30:00,334.21,334.5,333.53,334.4,17896.0,329.7303,330.0164,329.0594,329.9178,17896.0
2024-05-10 10:40:00,334.45,334.62,333.6,333.6,23696.0,329.9671,330.1348,329.1285,329.1285,23696.0
2024-05-10 10:50:00,333.61,333.86,332.51,332.73,29419.0,329.1384,329.385,328.0531,328.2701,29419.0
2024-05-10 11:00:00,332.67,333.12,332.34,333.03,21643.0,328.211,328.6549,327.8854,328.5661,21643.0
2024-05-10 11:10:00,332.89,333.2,332.69,332.92,21284.0,328.428,328.7338,328.2307,328.4576,21284.0
2024-05-10 11:20:00,332.95,333.01,332.63,332.79,15887.0,328.4872,328.5464,328.1715,328.3293,15887.0
2024-05-10 11:30:00,332.73,332.95,332.11,332.93,19932.0,328.2701,328.4872,327.6585,328.4675,19932.0
2024-05-10 11:40:00,332.92,333.19,332.16,332.74,15006.0,328.4576,328.724,327.7078,328.28,15006.0
2024-05-10 11:50:00,332.73,332.88,332.57,332.57,7425.0,328.2701,328.4181,328.1123,328.1123,7425.0
2024-05-10 12:00:00,332.56,332.81,332.24,332.72,11253.0,328.1024,328.3491,327.7867,328.2603,11253.0
2024-05-10 12:10:00,332.73,332.78,332.4,332.6,15264.0,328.2701,328.3195,327.9446,328.1419,15264.0
2024-05-10 12:20:00,332.54,332.84,332.44,332.76,9190.0,328.0827,328.3787,327.984,328.2997,9190.0
2024-05-10 12:30:00,332.8,333.21,332.75,332.86,6836.0,328.3392,328.7437,328.2899,328.3984,6836.0
2024-05-10 12:40:00,332.86,333.3,332.85,333.28,5359.0,328.3984,328.8325,328.3885,328.8128,5359.0
2024-05-10 12:50:00,333.18,333.31,332.8,332.93,6653.0,328.7141,328.8424,328.3392,328.4675,6653.0
2024-05-10 13:00:00,332.82,332.95,332.57,332.71,6671.0,328.3589,328.4872,328.1123,328.2504,6671.0
2024-05-10 13:10:00,332.71,332.74,332.49,332.53,5980.0,328.2504,328.28,328.0334,328.0728,5980.0
2024-05-10 13:20:00,332.53,332.76,332.38,332.57,9316.0,328.0728,328.2997,327.9248,328.1123,9316.0
2024-05-10 13:30:00,332.63,332.91,332.54,332.79,5802.0,328.1715,328.4477,328.0827,328.3293,5802.0
2024-05-10 13:40:00,332.76,332.83,332.49,332.75,9229.0,328.2997,328.3688,328.0334,328.2899,9229.0
2024-05-10 13:50:00,332.74,332.96,332.63,332.92,3993.0,328.28,328.4971,328.1715,328.4576,3993.0
2024-05-10 14:00:00,332.89,333.01,332.65,333.0,3775.0,328.428,328.5464,328.1912,328.5365,3775.0
2024-05-10 14:10:00,333.0,333.22,332.95,333.15,6687.0,328.5365,328.7536,328.4872,328.6845,6687.0
2024-05-10 14:20:00,333.22,333.23,332.74,332.99,9715.0,328.7536,328.7634,328.28,328.5267,9715.0
2024-05-10 14:30:00,332.99,332.99,332.52,332.66,18722.0,328.5267,328.5267,328.063,328.2011,18722.0
2024-05-10 14:40:00,332.65,332.84,332.59,332.63,11919.0,328.1912,328.3787,328.132,328.1715,11919.0
2024-05-10 14:50:00,332.63,332.67,332.15,332.45,27170.0,328.1715,328.211,327.6979,327.9939,27170.0
2024-05-10 15:00:00,332.46,332.46,332.2,332.39,26936.0,328.0038,328.0038,327.7473,327.9347,26936.0
2024-05-10 15:10:00,332.41,332.49,332.18,332.4,26479.0,327.9544,328.0334,327.7275,327.9446,26479.0
2024-05-10 15:20:00,332.36,332.36,332.05,332.1,12495.0,327.9051,327.9051,327.5993,327.6486,12495.0
2024-05-10 15:30:00,332.12,332.18,331.32,331.74,34799.0,327.6683,327.7275,326.879,327.2934,34799.0
2024-05-10 15:40:00,331.68,331.77,331.22,331.31,25966.0,327.2342,327.323,326.7804,326.8692,25966.0
2024-05-10 15:50:00,331.32,331.72,330.11,330.57,194060.0,326.879,327.2737,325.6853,326.1391,194060.0
2024-05-13 09:30:00,331.01,331.88,329.21,329.52,61802.0,326.5732,327.4315,324.7973,325.1032,61802.0
2024-05-13 09:40:00,329.37,330.81,328.7,330.05,18489.0,324.9552,326.3759,324.2942,325.6261,18489.0
2024-05-13 09:50:00,330.2,330.43,329.17,329.17,18018.0,325.7741,326.001,324.7579,324.7579,18018.0
2024-05-13 10:00:00,329.31,330.03,328.93,329.54,39598.0,324.896,325.6063,324.5211,325.1229,39598.0
2024-05-13 10:10:00,329.52,329.57,328.81,329.13,22406.0,325.1032,325.1525,324.4027,324.7184,22406.0
2024-05-13 10:20:00,329.16,329.41,328.79,328.97,17328.0,324.748,324.9946,324.383,324.5605,17328.0
2024-05-13 10:30:00,328.96,329.06,327.57,327.57,19716.0,324.5507,324.6493,323.1793,323.1793,19716.0
2024-05-13 10:40:00,327.6,327.6,325.86,326.16,48467.0,323.2089,323.2089,321.4922,321.7882,48467.0
2024-05-13 10:50:00,326.26,327.14,326.1,326.94,27408.0,321.8869,322.7551,321.729,322.5578,27408.0
2024-05-13 11:00:00,326.95,327.34,326.49,326.88,40820.0,322.5676,322.9524,322.1138,322.4986,40820.0
2024-05-13 11:10:00,326.91,326.91,326.44,326.62,23446.0,322.5282,322.5282,322.0645,322.242,23446.0
2024-05-13 11:20:00,326.66,326.92,326.45,326.48,22176.0,322.2815,322.538,322.0743,322.1039,22176.0
2024-05-13 11:30:00,326.47,327.22,326.05,327.09,23860.0,322.0941,322.834,321.6797,322.7057,23860.0
2024-05-13 11:40:00,327.11,327.87,327.11,327.8,20776.0,322.7255,323.4753,322.7255,323.4062,20776.0
2024-05-13 11:50:00,327.77,328.45,327.75,328.3,24762.0,323.3766,324.0475,323.3569,323.8995,24762.0
2024-05-13 12:00:00,328.3,328.47,328.05,328.47,9951.0,323.8995,324.0672,323.6529,324.0672,9951.0
2024-05-13 12:10:00,328.43,329.0,328.43,328.78,14784.0,324.0278,324.5901,324.0278,324.3731,14784.0
2024-05-13 12:20:00,328.76,329.41,328.73,329.21,8599.0,324.3534,324.9946,324.3238,324.7973,8599.0
2024-05-13 12:30:00,329.21,329.32,328.84,329.02,9392.0,324.7973,324.9059,324.4323,324.6099,9392.0
2024-05-13 12:40:00,328.99,329.1,328.78,328.96,6049.0,324.5803,324.6888,324.3731,324.5507,6049.0
2024-05-13 12:50:00,328.98,329.2,328.78,328.85,7040.0,324.5704,324.7875,324.3731,324.4422,7040.0
2024-05-13 13:00:00,328.88,328.88,328.12,328.3,9075.0,324.4718,324.4718,323.7219,323.8995,9075.0
2024-05-13 13:10:00,328.3,328.95,328.04,328.77,5822.0,323.8995,324.5408,323.643,324.3632,5822.0
2024-05-13 13:20:00,328.64,328.89,328.49,328.58,6923.0,324.235,324.4816,324.087,324.1758,6923.0
2024-05-13 13:30:00,328.69,328.9,328.66,328.69,5636.0,324.2843,324.4915,324.2547,324.2843,5636.0
2024-05-13 13:40:00,328.67,328.97,328.66,328.79,7614.0,324.2646,324.5605,324.2547,324.383,7614.0
2024-05-13 13:50:00,328.78,329.26,328.59,329.17,4527.0,324.3731,324.8467,324.1856,324.7579,4527.0
2024-05-13 14:00:00,329.17,329.51,328.79,329.31,10842.0,324.7579,325.0933,324.383,324.896,10842.0
2024-05-13 14:10:00,329.26,329.4,329.08,329.1,10425.0,324.8467,324.9848,324.6691,324.6888,10425.0
2024-05-13 14:20:00,329.17,329.39,329.04,329.38,5084.0,324.7579,324.9749,324.6296,324.9651,5084.0
2024-05-13 14:30:00,329.34,329.46,329.16,329.37,4793.0,324.9256,325.044,324.748,324.9552,4793.0
2024-05-13 14:40:00,329.41,329.59,329.33,329.41,6900.0,324.9946,325.1722,324.9157,324.9946,6900.0
2024-05-13 14:50:00,329.42,329.48,329.26,329.46,5396.0,325.0045,325.0637,324.8467,325.044,5396.0
2024-05-13 15:00:00,329.42,329.71,329.36,329.55,8982.0,325.0045,325.2906,324.9453,325.1328,8982.0
2024-05-13 15:10:00,329.49,330.05,329.45,329.99,9363.0,325.0736,325.6261,325.0341,325.5669,9363.0
2024-05-13 15:20:00,329.99,330.19,329.0,329.2,18697.0,325.5669,325.7642,324.5901,324.7875,18697.0
2024-05-13 15:30:00,329.21,329.58,329.11,329.11,37181.0,324.7973,325.1624,324.6987,324.6987,37181.0
2024-05-13 15:40:00,329.09,329.19,328.31,328.31,50853.0,324.6789,324.7776,323.9094,323.9094,50853.0
2024-05-13 15:50:00,328.29,328.76,328.03,328.51,117597.0,323.8897,324.3534,323.6331,324.1067,117597.0
2024-05-14 09:30:00,326.16,326.95,321.97,324.38,75083.0,321.7882,322.5676,317.6544,320.0321,75083.0
2024-05-14 09:40:00,324.64,326.4,323.89,325.82,90214.0,320.2886,322.025,319.5486,321.4528,90214.0
2024-05-14 09:50:00,326.11,326.2,325.0,325.39,31634.0,321.7389,321.8277,320.6438,321.0285,31634.0
2024-05-14 10:00:00,325.39,326.04,324.17,325.14,30584.0,321.0285,321.6698,319.8249,320.7819,30584.0
2024-05-14 10:10:00,325.29,325.87,324.1,324.28,32205.0,320.9299,321.5021,319.7558,319.9334,32205.0
2024-05-14 10:20:00,324.38,325.42,324.12,325.15,82578.0,320.0321,321.0581,319.7756,320.7917,82578.0
2024-05-14 10:30:00,325.35,325.62,324.7,325.02,13487.0,320.9891,321.2554,320.3478,320.6635,13487.0
2024-05-14 10:40:00,325.02,326.21,324.5,326.11,26890.0,320.6635,321.8375,320.1505,321.7389,26890.0
2024-05-14 10:50:00,326.07,327.54,326.06,327.11,33145.0,321.6994,323.1497,321.6896,322.7255,33145.0
2024-05-14 11:00:00,326.98,327.05,326.5,326.9,18716.0,322.5972,322.6663,322.1237,322.5183,18716.0
2024-05-14 11:10:00,326.87,327.26,326.65,327.24,24457.0,322.4887,322.8735,322.2716,322.8537,24457.0
2024-05-14 11:20:00,327.24,327.24,326.53,326.91,18999.0,322.8537,322.8537,322.1533,322.5282,18999.0
2024-05-14 11:30:00,326.75,326.79,326.23,326.57,9180.0,322.3703,322.4098,321.8573,322.1927,9180.0
2024-05-14 11:40:00,326.54,327.22,326.51,327.22,11931.0,322.1631,322.834,322.1335,322.834,11931.0
2024-05-14 11:50:00,327.42,328.05,327.32,327.87,8639.0,323.0313,323.6529,322.9327,323.4753,8639.0
2024-05-14 12:00:00,327.73,328.28,327.52,327.72,6482.0,323.3372,323.8798,323.13,323.3273,6482.0
2024-05-14 12:10:00,327.61,328.02,327.46,328.02,6921.0,323.2188,323.6233,323.0708,323.6233,6921.0
2024-05-14 12:20:00,327.96,328.01,327.58,327.9,11845.0,323.5641,323.6134,323.1892,323.5049,11845.0
2024-05-14 12:30:00,327.87,327.9,327.53,327.61,6425.0,323.4753,323.5049,323.1398,323.2188,6425.0
2024-05-14 12:40:00,327.64,327.8,327.43,327.8,10673.0,323.2484,323.4062,323.0412,323.4062,10673.0
2024-05-14 12:50:00,327.73,328.0,327.62,327.82,7059.0,323.3372,323.6035,323.2286,323.426,7059.0
2024-05-14 13:00:00,327.91,327.92,327.42,327.78,10864.0,323.5148,323.5246,323.0313,323.3865,10864.0
2024-05-14 13:10:00,327.82,328.13,327.66,327.96,8859.0,323.426,323.7318,323.2681,323.5641,8859.0
2024-05-14 13:20:00,328.13,328.2,327.85,328.11,5787.0,323.7318,323.8009,323.4556,323.7121,5787.0
2024-05-14 13:30:00,328.24,328.29,327.73,328.06,4445.0,323.8403,323.8897,323.3372,323.6627,4445.0
2024-05-14 13:40:00,328.1,328.34,328.09,328.18,5042.0,323.7022,323.939,323.6923,323.7811,5042.0
2024-05-14 13:50:00,328.23,328.52,328.13,328.52,8039.0,323.8305,324.1166,323.7318,324.1166,8039.0
2024-05-14 14:00:00,328.5,328.85,328.38,328.74,6668.0,324.0968,324.4422,323.9785,324.3336,6668.0
2024-05-14 14:10:00,328.75,329.38,328.69,329.37,6062.0,324.3435,324.9651,324.2843,324.9552,6062.0
2024-05-14 14:20:00,329.42,329.65,329.35,329.52,10511.0,325.0045,325.2314,324.9355,325.1032,10511.0
2024-05-14 14:30:00,329.56,330.07,329.4,329.87,12282.0,325.1426,325.6458,324.9848,325.4485,12282.0
2024-05-14 14:40:00,330.01,330.53,329.97,330.05,8864.0,325.5866,326.0996,325.5471,325.6261,8864.0
2024-05-14 14:50:00,330.01,330.23,329.81,330.14,5696.0,325.5866,325.8037,325.3893,325.7149,5696.0
2024-05-14 15:00:00,330.21,330.54,329.74,329.97,8993.0,325.7839,326.1095,325.3202,325.5471,8993.0
2024-05-14 15:10:00,330.0,330.28,329.96,330.2,5280.0,325.5767,325.853,325.5373,325.7741,5280.0
2024-05-14 15:20:00,330.17,330.48,330.1,330.19,10485.0,325.7445,326.0503,325.6754,325.7642,10485.0
2024-05-14 15:30:00,330.2,330.77,330.05,330.7,12073.0,325.7741,326.3364,325.6261,326.2674,12073.0
2024-05-14 15:40:00,330.68,330.77,330.48,330.71,21116.0,326.2476,326.3364,326.0503,326.2772,21116.0
2024-05-14 15:50:00,330.68,331.37,329.83,330.2,111008.0,326.2476,326.9284,325.409,325.7741,111008.0
2024-05-15 09:30:00,332.0,334.86,332.0,334.55,61493.0,327.5499,330.3716,327.5499,330.0658,61493.0
2024-05-15 09:40:00,334.55,336.19,333.84,335.92,53694.0,330.0658,331.6838,329.3653,331.4174,53694.0
2024-05-15 09:50:00,335.93,335.93,334.77,335.1,21189.0,331.4273,331.4273,330.2828,330.6084,21189.0
2024-05-15 10:00:00,335.19,336.18,334.39,336.06,33999.0,330.6972,331.6739,329.9079,331.5555,33999.0
2024-05-15 10:10:00,336.04,336.28,335.4,335.88,14391.0,331.5358,331.7726,330.9044,331.3779,14391.0
2024-05-15 10:20:00,335.8,336.8,335.78,336.59,10616.0,331.299,332.2856,331.2793,332.0784,10616.0
2024-05-15 10:30:00,336.54,336.95,336.29,336.29,24492.0,332.0291,332.4336,331.7824,331.7824,24492.0
2024-05-15 10:40:00,336.35,336.91,336.11,336.72,17556.0,331.8416,332.3941,331.6048,332.2067,17556.0
2024-05-15 10:50:00,336.76,337.19,336.53,337.05,15229.0,332.2461,332.6704,332.0192,332.5322,15229.0
2024-05-15 11:00:00,336.97,337.95,336.91,337.87,32254.0,332.4533,333.4202,332.3941,333.3413,32254.0
2024-05-15 11:10:00,337.79,337.86,337.27,337.75,24623.0,333.2623,333.3314,332.7493,333.2229,24623.0
2024-05-15 11:20:00,337.77,338.15,337.25,337.51,24328.0,333.2426,333.6175,332.7296,332.9861,24328.0
2024-05-15 11:30:00,337.59,337.88,337.0,337.24,23040.0,333.065,333.3511,332.4829,332.7197,23040.0
2024-05-15 11:40:00,337.25,337.44,337.03,337.3,13254.0,332.7296,332.917,332.5125,332.7789,13254.0
2024-05-15 11:50:00,337.32,337.33,336.58,336.59,15214.0,332.7986,332.8085,332.0685,332.0784,15214.0
2024-05-15 12:00:00,336.47,336.48,335.91,336.0,11529.0,331.96,331.9699,331.4075,331.4963,11529.0
2024-05-15 12:10:00,336.0,336.0,335.26,335.51,21430.0,331.4963,331.4963,330.7662,331.0129,21430.0
2024-05-15 12:20:00,335.66,335.84,335.5,335.53,11217.0,331.1609,331.3385,331.003,331.0326,11217.0
2024-05-15 12:30:00,335.54,335.89,335.4,335.59,17810.0,331.0425,331.3878,330.9044,331.0918,17810.0
2024-05-15 12:40:00,335.54,335.59,335.01,335.18,10106.0,331.0425,331.0918,330.5196,330.6873,10106.0
2024-05-15 12:50:00,335.27,335.91,335.18,335.65,12970.0,330.7761,331.4075,330.6873,331.151,12970.0
2024-05-15 13:00:00,335.65,336.27,335.56,336.22,17248.0,331.151,331.7627,331.0622,331.7134,17248.0
2024-05-15 13:10:00,336.17,336.34,335.66,335.66,11776.0,331.664,331.8318,331.1609,331.1609,11776.0
2024-05-15 13:20:00,335.77,335.85,335.18,335.46,14779.0,331.2694,331.3483,330.6873,330.9636,14779.0
2024-05-15 13:30:00,335.46,335.74,335.3,335.74,18535.0,330.9636,331.2398,330.8057,331.2398,18535.0
2024-05-15 13:40:00,335.8,336.02,335.63,336.0,13028.0,331.299,331.516,331.1313,331.4963,13028.0
2024-05-15 13:50:00,336.0,336.61,335.9,336.35,21281.0,331.4963,332.0981,331.3977,331.8416,21281.0
2024-05-15 14:00:00,336.34,336.52,336.15,336.24,9657.0,331.8318,332.0093,331.6443,331.7331,9657.0
2024-05-15 14:10:00,336.34,336.57,336.03,336.15,6535.0,331.8318,332.0587,331.5259,331.6443,6535.0
2024-05-15 14:20:00,336.27,336.34,335.84,335.99,5328.0,331.7627,331.8318,331.3385,331.4865,5328.0
2024-05-15 14:30:00,336.13,336.39,336.04,336.24,6093.0,331.6246,331.8811,331.5358,331.7331,6093.0
2024-05-15 14:40:00,336.27,336.38,335.78,335.9,6300.0,331.7627,331.8712,331.2793,331.3977,6300.0
2024-05-15 14:50:00,335.92,336.03,335.75,335.92,4710.0,331.4174,331.5259,331.2497,331.4174,4710.0
2024-05-15 15:00:00,335.93,336.18,335.75,336.18,5197.0,331.4273,331.6739,331.2497,331.6739,5197.0
2024-05-15 15:10:00,336.18,336.32,335.99,336.04,6402.0,331.6739,331.812,331.4865,331.5358,6402.0
2024-05-15 15:20:00,336.05,336.67,335.87,336.54,43570.0,331.5456,332.1573,331.3681,332.0291,43570.0
2024-05-15 15:30:00,336.47,336.89,336.33,336.88,22610.0,331.96,332.3744,331.8219,332.3645,22610.0
2024-05-15 15:40:00,336.85,337.17,336.84,337.02,22976.0,332.3349,332.6506,332.3251,332.5026,22976.0
2024-05-15 15:50:00,336.98,338.1,336.75,337.77,114056.0,332.4632,333.5682,332.2363,333.2426,114056.0
2024-05-16 09:30:00,337.9,338.88,337.22,337.55,54058.0,333.3708,334.3377,332.7,333.0255,54058.0
2024-05-16 09:40:00,337.35,337.5,336.5,336.71,18936.0,332.8282,332.9762,331.9896,332.1968,18936.0
2024-05-16 09:50:00,336.68,336.83,335.96,336.69,41518.0,332.1672,332.3152,331.4569,332.1771,41518.0
2024-05-16 10:00:00,336.73,336.73,334.41,334.66,13061.0,332.2165,332.2165,329.9276,330.1743,13061.0
2024-05-16 10:10:00,334.66,335.84,334.66,335.52,11541.0,330.1743,331.3385,330.1743,331.0228,11541.0
2024-05-16 10:20:00,335.44,335.44,334.19,334.32,10047.0,330.9438,330.9438,329.7106,329.8388,10047.0
2024-05-16 10:30:00,334.33,334.36,332.89,333.36,22005.0,329.8487,329.8783,328.428,328.8917,22005.0
2024-05-16 10:40:00,333.46,334.79,333.29,334.64,33689.0,328.9904,330.3025,328.8226,330.1545,33689.0
2024-05-16 10:50:00,334.62,335.22,334.48,334.96,46498.0,330.1348,330.7268,329.9967,330.4703,46498.0
2024-05-16 11:00:00,335.08,335.51,335.08,335.43,6353.0,330.5886,331.0129,330.5886,330.934,6353.0
2024-05-16 11:10:00,335.19,335.25,333.59,333.59,20206.0,330.6972,330.7564,329.1186,329.1186,20206.0
2024-05-16 11:20:00,333.49,333.78,332.85,333.78,20840.0,329.02,329.3061,328.3885,329.3061,20840.0
2024-05-16 11:30:00,333.83,334.34,333.54,334.02,6359.0,329.3554,329.8586,329.0693,329.5429,6359.0
2024-05-16 11:40:00,333.91,334.01,333.3,333.48,17473.0,329.4343,329.533,328.8325,329.0101,17473.0
2024-05-16 11:50:00,333.58,333.63,332.89,332.89,17524.0,329.1088,329.1581,328.428,328.428,17524.0
2024-05-16 12:00:00,332.81,332.82,331.71,331.74,16321.0,328.3491,328.3589,327.2638,327.2934,16321.0
2024-05-16 12:10:00,331.93,332.61,331.91,332.53,9332.0,327.4809,328.1518,327.4611,328.0728,9332.0
2024-05-16 12:20:00,332.49,332.99,332.47,332.75,5122.0,328.0334,328.5267,328.0136,328.2899,5122.0
2024-05-16 12:30:00,332.61,333.01,332.48,333.0,9071.0,328.1518,328.5464,328.0235,328.5365,9071.0
2024-05-16 12:40:00,332.93,333.51,332.83,333.51,13294.0,328.4675,329.0397,328.3688,329.0397,13294.0
2024-05-16 12:50:00,333.42,333.87,333.3,333.6,16861.0,328.9509,329.3949,328.8325,329.1285,16861.0
2024-05-16 13:00:00,333.6,333.61,333.25,333.44,14991.0,329.1285,329.1384,328.7832,328.9706,14991.0
2024-05-16 13:10:00,333.41,333.66,333.09,333.12,7990.0,328.941,329.1877,328.6253,328.6549,7990.0
2024-05-16 13:20:00,333.16,333.26,331.83,331.88,27504.0,328.6944,328.793,327.3822,327.4315,27504.0
2024-05-16 13:30:00,331.92,332.22,331.63,331.87,9358.0,327.471,327.767,327.1849,327.4217,9358.0
2024-05-16 13:40:00,331.87,332.05,331.42,331.6,9868.0,327.4217,327.5993,326.9777,327.1553,9868.0
2024-05-16 13:50:00,331.58,332.05,331.56,331.78,7247.0,327.1356,327.5993,327.1158,327.3329,7247.0
2024-05-16 14:00:00,331.84,331.97,331.27,331.97,16069.0,327.3921,327.5203,326.8297,327.5203,16069.0
2024-05-16 14:10:00,331.96,332.06,331.49,331.8,12157.0,327.5105,327.6091,327.0468,327.3526,12157.0
2024-05-16 14:20:00,331.8,331.93,331.5,331.67,11899.0,327.3526,327.4809,327.0566,327.2244,11899.0
2024-05-16 14:30:00,331.77,332.3,331.73,332.3,10748.0,327.323,327.8459,327.2836,327.8459,10748.0
2024-05-16 14:40:00,332.35,332.6,332.23,332.28,9516.0,327.8952,328.1419,327.7768,327.8262,9516.0
2024-05-16 14:50:00,332.27,332.58,332.22,332.46,9312.0,327.8163,328.1222,327.767,328.0038,9312.0
2024-05-16 15:00:00,332.55,332.62,332.27,332.43,14151.0,328.0926,328.1616,327.8163,327.9742,14151.0
2024-05-16 15:10:00,332.32,332.45,332.12,332.36,15568.0,327.8656,327.9939,327.6683,327.9051,15568.0
2024-05-16 15:20:00,332.36,332.36,331.75,331.91,13611.0,327.9051,327.9051,327.3033,327.4611,13611.0
2024-05-16 15:30:00,331.87,331.89,330.72,330.79,23841.0,327.4217,327.4414,326.2871,326.3562,23841.0
2024-05-16 15:40:00,330.78,330.85,330.13,330.13,29290.0,326.3463,326.4153,325.705,325.705,29290.0
2024-05-16 15:50:00,330.15,331.12,330.13,330.13,100254.0,325.7247,326.6817,325.705,325.705,100254.0
2024-05-17 09:30:00,332.0,333.61,331.5,333.11,70455.0,327.5499,329.1384,327.0566,328.6451,70455.0
2024-05-17 09:40:00,333.35,333.5,331.72,332.87,17528.0,328.8818,329.0298,327.2737,328.4083,17528.0
2024-05-17 09:50:00,332.87,332.94,331.39,331.54,21549.0,328.4083,328.4773,326.9481,327.0961,21549.0
2024-05-17 10:00:00,331.38,331.55,329.2,329.23,28255.0,326.9382,327.106,324.7875,324.8171,28255.0
2024-05-17 10:10:00,329.54,330.16,328.24,329.93,49587.0,325.1229,325.7346,323.8403,325.5077,49587.0
2024-05-17 10:20:00,329.85,329.99,329.58,329.7,19044.0,325.4288,325.5669,325.1624,325.2808,19044.0
2024-05-17 10:30:00,329.75,330.03,329.67,329.67,16382.0,325.3301,325.6063,325.2512,325.2512,16382.0
2024-05-17 10:40:00,329.78,330.65,329.64,330.14,19527.0,325.3597,326.218,325.2216,325.7149,19527.0
2024-05-17 10:50:00,330.39,330.39,330.0,330.04,8035.0,325.9615,325.9615,325.5767,325.6162,8035.0
2024-05-17 11:00:00,329.98,329.98,329.06,329.29,13108.0,325.557,325.557,324.6493,324.8763,13108.0
2024-05-17 11:10:00,329.11,329.26,328.69,328.97,14478.0,324.6987,324.8467,324.2843,324.5605,14478.0
2024-05-17 11:20:00,328.91,329.0,328.03,328.46,26107.0,324.5014,324.5901,323.6331,324.0574,26107.0
2024-05-17 11:30:00,328.47,328.59,327.91,327.91,10085.0,324.0672,324.1856,323.5148,323.5148,10085.0
2024-05-17 11:40:00,327.83,328.39,327.73,328.25,14793.0,323.4358,323.9883,323.3372,323.8502,14793.0
2024-05-17 11:50:00,328.26,329.06,328.26,328.89,25771.0,323.8601,324.6493,323.8601,324.4816,25771.0
2024-05-17 12:00:00,328.77,329.02,328.41,328.41,8244.0,324.3632,324.6099,324.0081,324.0081,8244.0
2024-05-17 12:10:00,328.41,328.43,327.82,327.85,6857.0,324.0081,324.0278,323.426,323.4556,6857.0
2024-05-17 12:20:00,327.98,328.01,327.19,327.56,19084.0,323.5838,323.6134,322.8044,323.1694,19084.0
2024-05-17 12:30:00,327.48,327.73,327.35,327.37,9154.0,323.0905,323.3372,322.9623,322.982,9154.0
2024-05-17 12:40:00,327.21,327.37,326.71,327.15,15088.0,322.8241,322.982,322.3308,322.7649,15088.0
2024-05-17 12:50:00,327.2,327.61,327.04,327.07,8795.0,322.8143,323.2188,322.6564,322.686,8795.0
2024-05-17 13:00:00,327.07,328.33,327.07,328.2,4813.0,322.686,323.9291,322.686,323.8009,4813.0
2024-05-17 13:10:00,328.28,328.64,328.02,328.03,10550.0,323.8798,324.235,323.6233,323.6331,10550.0
2024-05-17 13:20:00,328.01,328.05,327.76,327.76,13789.0,323.6134,323.6529,323.3668,323.3668,13789.0
2024-05-17 13:30:00,327.87,328.59,327.83,328.57,13403.0,323.4753,324.1856,323.4358,324.1659,13403.0
2024-05-17 13:40:00,328.57,328.67,328.42,328.44,2892.0,324.1659,324.2646,324.0179,324.0377,2892.0
2024-05-17 13:50:00,328.44,328.54,328.19,328.23,7292.0,324.0377,324.1363,323.791,323.8305,7292.0
2024-05-17 14:00:00,328.22,328.58,327.8,328.41,15994.0,323.8206,324.1758,323.4062,324.0081,15994.0
2024-05-17 14:10:00,328.48,328.56,327.71,327.75,12462.0,324.0771,324.156,323.3174,323.3569,12462.0
2024-05-17 14:20:00,327.68,327.84,327.07,327.51,14735.0,323.2878,323.4457,322.686,323.1201,14735.0
2024-05-17 14:30:00,327.51,327.78,327.51,327.67,13558.0,323.1201,323.3865,323.1201,323.278,13558.0
2024-05-17 14:40:00,327.77,327.98,327.53,327.9,16127.0,323.3766,323.5838,323.1398,323.5049,16127.0
2024-05-17 14:50:00,327.89,328.42,327.76,328.09,14525.0,323.495,324.0179,323.3668,323.6923,14525.0
2024-05-17 15:00:00,328.11,329.29,328.08,329.29,10100.0,323.7121,324.8763,323.6825,324.8763,10100.0
2024-05-17 15:10:00,329.25,329.68,329.18,329.52,10702.0,324.8368,325.261,324.7677,325.1032,10702.0
2024-05-17 15:20:00,329.68,329.94,329.57,329.7,13078.0,325.261,325.5175,325.1525,325.2808,13078.0
2024-05-17 15:30:00,329.68,329.78,329.49,329.72,11805.0,325.261,325.3597,325.0736,325.3005,11805.0
2024-05-17 15:40:00,329.7,329.8,328.71,328.89,28489.0,325.2808,325.3794,324.304,324.4816,28489.0
2024-05-17 15:50:00,328.8,330.3,328.47,330.24,139668.0,324.3928,325.8727,324.0672,325.8135,139668.0
2024-05-20 09:30:00,330.0,331.89,329.0,331.3,48806.0,325.5767,327.4414,324.5901,326.8593,48806.0
2024-05-20 09:40:00,331.48,333.24,331.48,332.26,17885.0,327.0369,328.7733,327.0369,327.8064,17885.0
2024-05-20 09:50:00,332.42,333.19,331.55,332.74,21237.0,327.9643,328.724,327.106,328.28,21237.0
2024-05-20 10:00:00,332.83,334.0,332.83,333.8,9223.0,328.3688,329.5231,328.3688,329.3258,9223.0
2024-05-20 10:10:00,333.75,334.76,333.71,334.53,13214.0,329.2765,330.2729,329.237,330.046,13214.0
2024-05-20 10:20:00,334.63,335.09,333.8,333.86,17369.0,330.1447,330.5985,329.3258,329.385,17369.0
2024-05-20 10:30:00,333.87,334.27,333.66,333.66,4768.0,329.3949,329.7895,329.1877,329.1877,4768.0
2024-05-20 10:40:00,333.7,334.42,333.7,334.19,7158.0,329.2271,329.9375,329.2271,329.7106,7158.0
2024-05-20 10:50:00,334.13,334.45,333.82,334.36,8004.0,329.6514,329.9671,329.3455,329.8783,8004.0
2024-05-20 11:00:00,334.34,334.49,333.83,334.21,4638.0,329.8586,330.0066,329.3554,329.7303,4638.0
2024-05-20 11:10:00,334.4,334.96,334.36,334.8,5875.0,329.9178,330.4703,329.8783,330.3124,5875.0
2024-05-20 11:20:00,334.8,335.24,334.64,335.03,5068.0,330.3124,330.7465,330.1545,330.5393,5068.0
2024-05-20 11:30:00,334.96,335.71,334.74,334.74,49873.0,330.4703,331.2102,330.2532,330.2532,49873.0
2024-05-20 11:40:00,335.06,335.08,334.32,334.44,9468.0,330.5689,330.5886,329.8388,329.9572,9468.0
2024-05-20 11:50:00,334.44,334.91,334.43,334.66,5521.0,329.9572,330.4209,329.9474,330.1743,5521.0
2024-05-20 12:00:00,334.77,335.12,334.73,334.94,7042.0,330.2828,330.6281,330.2433,330.4505,7042.0
2024-05-20 12:10:00,334.94,335.06,334.67,334.93,3549.0,330.4505,330.5689,330.1841,330.4407,3549.0
2024-05-20 12:20:00,335.01,335.12,334.92,334.92,2889.0,330.5196,330.6281,330.4308,330.4308,2889.0
2024-05-20 12:30:00,335.08,335.36,335.08,335.36,1518.0,330.5886,330.8649,330.5886,330.8649,1518.0
2024-05-20 12:40:00,335.36,335.44,335.18,335.28,3005.0,330.8649,330.9438,330.6873,330.786,3005.0
2024-05-20 12:50:00,335.2,335.71,335.1,335.1,5605.0,330.707,331.2102,330.6084,330.6084,5605.0
2024-05-20 13:00:00,335.14,335.15,334.83,334.88,5640.0,330.6478,330.6577,330.342,330.3913,5640.0
2024-05-20 13:10:00,334.84,335.21,334.83,335.09,2670.0,330.3519,330.7169,330.342,330.5985,2670.0
2024-05-20 13:20:00,335.06,335.19,334.48,334.68,5282.0,330.5689,330.6972,329.9967,330.194,5282.0
2024-05-20 13:30:00,334.59,334.85,334.51,334.85,3195.0,330.1052,330.3617,330.0263,330.3617,3195.0
2024-05-20 13:40:00,334.75,334.93,334.44,334.44,3933.0,330.2631,330.4407,329.9572,329.9572,3933.0
2024-05-20 13:50:00,334.53,334.66,334.23,334.6,4771.0,330.046,330.1743,329.75,330.1151,4771.0
2024-05-20 14:00:00,334.61,334.63,333.99,334.27,2795.0,330.1249,330.1447,329.5133,329.7895,2795.0
2024-05-20 14:10:00,334.37,334.59,334.08,334.31,3783.0,329.8882,330.1052,329.6021,329.829,3783.0
2024-05-20 14:20:00,334.38,334.38,334.03,334.31,4180.0,329.898,329.898,329.5527,329.829,4180.0
2024-05-20 14:30:00,334.31,334.4,334.04,334.24,5559.0,329.829,329.9178,329.5626,329.7599,5559.0
2024-05-20 14:40:00,334.29,334.55,334.18,334.39,5894.0,329.8092,330.0658,329.7007,329.9079,5894.0
2024-05-20 14:50:00,334.36,334.43,334.1,334.12,4580.0,329.8783,329.9474,329.6218,329.6415,4580.0
2024-05-20 15:00:00,334.11,334.47,334.11,334.46,4187.0,329.6317,329.9868,329.6317,329.977,4187.0
2024-05-20 15:10:00,334.57,334.6,334.37,334.53,4072.0,330.0855,330.1151,329.8882,330.046,4072.0
2024-05-20 15:20:00,334.58,334.74,334.32,334.74,5737.0,330.0954,330.2532,329.8388,330.2532,5737.0
2024-05-20 15:30:00,334.72,334.74,334.03,334.03,11973.0,330.2335,330.2532,329.5527,329.5527,11973.0
2024-05-20 15:40:00,334.0,334.12,333.73,333.85,12512.0,329.5231,329.6415,329.2567,329.3751,12512.0
2024-05-20 15:50:00,333.86,333.95,333.07,333.48,73454.0,329.385,329.4738,328.6056,329.0101,73454.0
2024-05-21 09:30:00,332.64,334.65,332.45,333.86,45918.0,328.1814,330.1644,327.9939,329.385,45918.0
2024-05-21 09:40:00,333.86,334.84,333.67,334.35,29328.0,329.385,330.3519,329.1975,329.8684,29328.0
2024-05-21 09:50:00,334.52,334.79,333.86,333.94,13914.0,330.0362,330.3025,329.385,329.4639,13914.0
2024-05-21 10:00:00,333.91,334.84,333.86,334.72,13910.0,329.4343,330.3519,329.385,330.2335,13910.0
2024-05-21 10:10:00,334.8,335.26,334.39,334.58,10861.0,330.3124,330.7662,329.9079,330.0954,10861.0
2024-05-21 10:20:00,334.53,334.83,334.38,334.7,11372.0,330.046,330.342,329.898,330.2137,11372.0
2024-05-21 10:30:00,334.4,335.31,334.29,335.31,14707.0,329.9178,330.8156,329.8092,330.8156,14707.0
2024-05-21 10:40:00,335.31,335.75,335.12,335.75,11815.0,330.8156,331.2497,330.6281,331.2497,11815.0
2024-05-21 10:50:00,335.83,335.95,335.39,335.39,32684.0,331.3286,331.447,330.8945,330.8945,32684.0
2024-05-21 11:00:00,335.44,336.02,335.34,335.93,15174.0,330.9438,331.516,330.8452,331.4273,15174.0
2024-05-21 11:10:00,335.94,336.62,335.94,336.44,9167.0,331.4371,332.108,331.4371,331.9304,9167.0
2024-05-21 11:20:00,336.48,336.58,336.27,336.29,6980.0,331.9699,332.0685,331.7627,331.7824,6980.0
2024-05-21 11:30:00,336.45,336.5,336.11,336.12,6550.0,331.9403,331.9896,331.6048,331.6147,6550.0
2024-05-21 11:40:00,335.93,335.95,335.33,335.44,11794.0,331.4273,331.447,330.8353,330.9438,11794.0
2024-05-21 11:50:00,335.47,335.66,335.33,335.33,9800.0,330.9734,331.1609,330.8353,330.8353,9800.0
2024-05-21 12:00:00,335.33,335.51,335.17,335.42,9776.0,330.8353,331.0129,330.6774,330.9241,9776.0
2024-05-21 12:10:00,335.52,335.85,335.47,335.82,11461.0,331.0228,331.3483,330.9734,331.3187,11461.0
2024-05-21 12:20:00,335.76,335.79,335.58,335.67,13375.0,331.2595,331.2891,331.0819,331.1707,13375.0
2024-05-21 12:30:00,335.63,335.87,335.36,335.43,15573.0,331.1313,331.3681,330.8649,330.934,15573.0
2024-05-21 12:40:00,335.41,335.51,335.29,335.51,10727.0,330.9142,331.0129,330.7958,331.0129,10727.0
2024-05-21 12:50:00,335.46,335.47,335.0,335.09,14093.0,330.9636,330.9734,330.5097,330.5985,14093.0
2024-05-21 13:00:00,335.09,335.43,334.98,335.39,7796.0,330.5985,330.934,330.49,330.8945,7796.0
2024-05-21 13:10:00,335.26,335.39,335.03,335.21,6529.0,330.7662,330.8945,330.5393,330.7169,6529.0
2024-05-21 13:20:00,335.09,335.21,334.6,335.18,27587.0,330.5985,330.7169,330.1151,330.6873,27587.0
2024-05-21 13:30:00,335.22,335.73,335.14,335.73,12232.0,330.7268,331.2299,330.6478,331.2299,12232.0
2024-05-21 13:40:00,335.74,336.14,335.59,336.06,12593.0,331.2398,331.6344,331.0918,331.5555,12593.0
2024-05-21 13:50:00,336.12,336.6,335.99,336.51,12341.0,331.6147,332.0883,331.4865,331.9995,12341.0
2024-05-21 14:00:00,336.55,336.68,335.83,335.93,11215.0,332.0389,332.1672,331.3286,331.4273,11215.0
2024-05-21 14:10:00,335.93,335.93,335.55,335.75,12582.0,331.4273,331.4273,331.0523,331.2497,12582.0
2024-05-21 14:20:00,335.82,335.98,335.78,335.78,7609.0,331.3187,331.4766,331.2793,331.2793,7609.0
2024-05-21 14:30:00,335.75,336.15,335.75,335.79,6875.0,331.2497,331.6443,331.2497,331.2891,6875.0
2024-05-21 14:40:00,335.78,336.31,335.78,336.29,10502.0,331.2793,331.8022,331.2793,331.7824,10502.0
2024-05-21 14:50:00,336.29,336.61,336.18,336.61,12936.0,331.7824,332.0981,331.6739,332.0981,12936.0
2024-05-21 15:00:00,336.54,336.54,336.02,336.03,9603.0,332.0291,332.0291,331.516,331.5259,9603.0
2024-05-21 15:10:00,336.05,336.68,336.01,336.54,17632.0,331.5456,332.1672,331.5062,332.0291,17632.0
2024-05-21 15:20:00,336.54,336.61,336.29,336.56,17593.0,332.0291,332.0981,331.7824,332.0488,17593.0
2024-05-21 15:30:00,336.59,337.15,336.59,337.11,14200.0,332.0784,332.6309,332.0784,332.5914,14200.0
2024-05-21 15:40:00,337.08,337.08,336.5,336.6,28684.0,332.5618,332.5618,331.9896,332.0883,28684.0
2024-05-21 15:50:00,336.56,337.26,336.29,336.73,108312.0,332.0488,332.7394,331.7824,332.2165,108312.0
2024-05-22 09:30:00,336.74,338.27,336.72,337.74,36380.0,332.2264,333.7359,332.2067,333.213,36380.0
2024-05-22 09:40:00,337.74,338.41,337.59,337.77,15597.0,333.213,333.874,333.065,333.2426,15597.0
2024-05-22 09:50:00,337.73,337.87,335.63,335.71,15804.0,333.2031,333.3413,331.1313,331.2102,15804.0
2024-05-22 10:00:00,335.51,335.51,334.06,334.32,30195.0,331.0129,331.0129,329.5823,329.8388,30195.0
2024-05-22 10:10:00,334.34,334.92,334.0,334.18,26570.0,329.8586,330.4308,329.5231,329.7007,26570.0
2024-05-22 10:20:00,334.2,335.52,334.19,335.46,21696.0,329.7204,331.0228,329.7106,330.9636,21696.0
2024-05-22 10:30:00,335.5,335.51,334.48,334.79,19557.0,331.003,331.0129,329.9967,330.3025,19557.0
2024-05-22 10:40:00,334.71,335.3,334.36,334.89,10286.0,330.2236,330.8057,329.8783,330.4012,10286.0
2024-05-22 10:50:00,334.91,335.37,334.87,335.26,15706.0,330.4209,330.8748,330.3815,330.7662,15706.0
2024-05-22 11:00:00,335.26,335.74,335.19,335.43,15922.0,330.7662,331.2398,330.6972,330.934,15922.0
2024-05-22 11:10:00,335.43,335.47,334.69,334.78,10791.0,330.934,330.9734,330.2039,330.2927,10791.0
2024-05-22 11:20:00,334.78,335.08,334.61,334.66,14628.0,330.2927,330.5886,330.1249,330.1743,14628.0
2024-05-22 11:30:00,334.63,334.92,334.6,334.79,6242.0,330.1447,330.4308,330.1151,330.3025,6242.0
2024-05-22 11:40:00,334.6,335.38,334.58,335.1,10623.0,330.1151,330.8846,330.0954,330.6084,10623.0
2024-05-22 11:50:00,335.03,335.05,334.55,334.93,29438.0,330.5393,330.5591,330.0658,330.4407,29438.0
2024-05-22 12:00:00,334.93,335.57,334.85,335.3,20194.0,330.4407,331.0721,330.3617,330.8057,20194.0
2024-05-22 12:10:00,335.21,335.32,335.01,335.01,16548.0,330.7169,330.8254,330.5196,330.5196,16548.0
2024-05-22 12:20:00,335.06,335.22,334.94,335.13,13685.0,330.5689,330.7268,330.4505,330.638,13685.0
2024-05-22 12:30:00,335.15,335.96,335.15,335.62,17429.0,330.6577,331.4569,330.6577,331.1214,17429.0
2024-05-22 12:40:00,335.5,335.65,335.1,335.18,5835.0,331.003,331.151,330.6084,330.6873,5835.0
2024-05-22 12:50:00,335.18,335.34,335.07,335.12,6171.0,330.6873,330.8452,330.5788,330.6281,6171.0
2024-05-22 13:00:00,335.19,335.39,335.18,335.34,6201.0,330.6972,330.8945,330.6873,330.8452,6201.0
2024-05-22 13:10:00,335.31,335.38,334.9,334.96,7278.0,330.8156,330.8846,330.4111,330.4703,7278.0
2024-05-22 13:20:00,334.92,335.15,334.73,334.85,12441.0,330.4308,330.6577,330.2433,330.3617,12441.0
2024-05-22 13:30:00,334.81,334.85,334.22,334.61,6378.0,330.3223,330.3617,329.7402,330.1249,6378.0
2024-05-22 13:40:00,334.5,334.56,333.78,334.22,7355.0,330.0164,330.0756,329.3061,329.7402,7355.0
2024-05-22 13:50:00,334.14,335.09,334.11,335.02,24896.0,329.6612,330.5985,329.6317,330.5295,24896.0
2024-05-22 14:00:00,334.68,334.88,333.84,334.52,10990.0,330.194,330.3913,329.3653,330.0362,10990.0
2024-05-22 14:10:00,334.6,334.75,334.18,334.44,11415.0,330.1151,330.2631,329.7007,329.9572,11415.0
2024-05-22 14:20:00,334.34,334.42,333.39,333.4,17130.0,329.8586,329.9375,328.9213,328.9312,17130.0
2024-05-22 14:30:00,333.34,333.75,333.18,333.52,15260.0,328.872,329.2765,328.7141,329.0496,15260.0
2024-05-22 14:40:00,333.54,334.37,333.25,334.37,16938.0,329.0693,329.8882,328.7832,329.8882,16938.0
2024-05-22 14:50:00,334.33,334.57,333.49,334.07,13084.0,329.8487,330.0855,329.02,329.5922,13084.0
2024-05-22 15:00:00,334.0,334.92,334.0,334.88,15122.0,329.5231,330.4308,329.5231,330.3913,15122.0
2024-05-22 15:10:00,334.82,335.26,334.39,334.51,16674.0,330.3321,330.7662,329.9079,330.0263,16674.0
2024-05-22 15:20:00,334.56,335.44,334.56,335.44,11443.0,330.0756,330.9438,330.0756,330.9438,11443.0
2024-05-22 15:30:00,335.47,336.36,335.27,335.72,13851.0,330.9734,331.8515,330.7761,331.2201,13851.0
2024-05-22 15:40:00,335.9,336.29,335.76,335.82,25761.0,331.3977,331.7824,331.2595,331.3187,25761.0
2024-05-22 15:50:00,335.68,336.42,335.51,336.12,87652.0,331.1806,331.9107,331.0129,331.6147,87652.0
2024-05-23 09:30:00,342.19,344.0,340.0,343.08,85788.0,337.6033,339.3891,335.4427,338.4814,85788.0
2024-05-23 09:40:00,342.88,343.0,339.92,340.35,48776.0,338.2841,338.4025,335.3638,335.788,48776.0
2024-05-23 09:50:00,340.06,340.07,337.18,338.47,19483.0,335.5019,335.5118,332.6605,333.9332,19483.0
2024-05-23 10:00:00,338.07,339.56,338.0,339.25,17405.0,333.5386,335.0086,333.4695,334.7028,17405.0
2024-05-23 10:10:00,339.54,341.15,339.34,340.18,25519.0,334.9889,336.5773,334.7915,335.6203,25519.0
2024-05-23 10:20:00,340.24,340.24,339.0,339.98,28009.0,335.6795,335.6795,334.4561,335.423,28009.0
2024-05-23 10:30:00,340.0,340.12,339.21,339.44,15738.0,335.4427,335.5611,334.6633,334.8902,15738.0
2024-05-23 10:40:00,339.6,340.6,339.4,339.62,34084.0,335.0481,336.0347,334.8507,335.0678,34084.0
2024-05-23 10:50:00,339.57,339.58,338.5,338.78,26141.0,335.0185,335.0283,333.9628,334.2391,26141.0
2024-05-23 11:00:00,338.81,340.5,338.76,340.5,13269.0,334.2687,335.936,334.2193,335.936,13269.0
2024-05-23 11:10:00,340.54,340.57,339.98,340.39,9670.0,335.9755,336.0051,335.423,335.8275,9670.0
2024-05-23 11:20:00,340.31,341.27,340.31,340.96,19218.0,335.7485,336.6957,335.7485,336.3898,19218.0
2024-05-23 11:30:00,340.99,341.48,340.69,341.39,11616.0,336.4194,336.9029,336.1235,336.8141,11616.0
2024-05-23 11:40:00,341.27,342.04,341.0,341.92,12345.0,336.6957,337.4554,336.4293,337.337,12345.0
2024-05-23 11:50:00,341.95,342.54,341.77,341.97,19579.0,337.3666,337.9487,337.189,337.3863,19579.0
2024-05-23 12:00:00,341.98,342.36,341.57,341.71,13484.0,337.3962,337.7711,336.9917,337.1298,13484.0
2024-05-23 12:10:00,341.75,342.03,341.22,342.01,10202.0,337.1692,337.4455,336.6463,337.4258,10202.0
2024-05-23 12:20:00,342.0,342.82,341.72,342.71,18667.0,337.4159,338.2249,337.1396,338.1164,18667.0
2024-05-23 12:30:00,342.71,343.56,342.66,343.22,21345.0,338.1164,338.955,338.067,338.6195,21345.0
2024-05-23 12:40:00,343.24,343.25,341.8,341.8,16621.0,338.6393,338.6491,337.2186,337.2186,16621.0
2024-05-23 12:50:00,341.77,342.15,341.39,342.15,15631.0,337.189,337.5639,336.8141,337.5639,15631.0
2024-05-23 13:00:00,342.11,342.21,341.41,341.61,9128.0,337.5244,337.6231,336.8338,337.0311,9128.0
2024-05-23 13:10:00,341.59,341.97,341.2,341.2,12242.0,337.0114,337.3863,336.6266,336.6266,12242.0
2024-05-23 13:20:00,341.14,341.46,340.78,341.46,6612.0,336.5674,336.8831,336.2122,336.8831,6612.0
2024-05-23 13:30:00,341.55,341.56,340.09,340.28,12913.0,336.9719,336.9818,335.5315,335.7189,12913.0
2024-05-23 13:40:00,340.27,340.82,339.76,339.87,18227.0,335.7091,336.2517,335.2059,335.3144,18227.0
2024-05-23 13:50:00,340.04,340.17,339.07,339.1,10899.0,335.4822,335.6104,334.5252,334.5548,10899.0
2024-05-23 14:00:00,339.0,339.27,338.58,339.27,22223.0,334.4561,334.7225,334.0417,334.7225,22223.0
2024-05-23 14:10:00,339.13,339.17,337.83,337.84,14302.0,334.5844,334.6238,333.3018,333.3117,14302.0
2024-05-23 14:20:00,337.8,338.38,337.67,337.95,16149.0,333.2722,333.8444,333.1439,333.4202,16149.0
2024-05-23 14:30:00,337.94,338.15,337.06,337.77,20613.0,333.4103,333.6175,332.5421,333.2426,20613.0
2024-05-23 14:40:00,337.75,337.9,336.66,337.0,21595.0,333.2229,333.3708,332.1475,332.4829,21595.0
2024-05-23 14:50:00,337.14,337.32,336.76,336.9,15720.0,332.621,332.7986,332.2461,332.3843,15720.0
2024-05-23 15:00:00,337.02,337.53,336.58,336.88,19297.0,332.5026,333.0058,332.0685,332.3645,19297.0
2024-05-23 15:10:00,336.88,337.35,336.71,336.94,12601.0,332.3645,332.8282,332.1968,332.4237,12601.0
2024-05-23 15:20:00,337.09,337.29,336.68,337.09,14468.0,332.5717,332.769,332.1672,332.5717,14468.0
2024-05-23 15:30:00,337.21,337.95,337.2,337.74,15551.0,332.6901,333.4202,332.6802,333.213,15551.0
2024-05-23 15:40:00,337.75,338.1,337.33,338.1,19114.0,333.2229,333.5682,332.8085,333.5682,19114.0
2024-05-23 15:50:00,338.1,338.64,337.74,338.42,78370.0,333.5682,334.1009,333.213,333.8839,78370.0
2024-05-24 09:30:00,339.08,340.54,339.08,340.39,36187.0,334.535,335.9755,334.535,335.8275,36187.0
2024-05-24 09:40:00,340.54,341.16,340.03,340.24,17283.0,335.9755,336.5872,335.4723,335.6795,17283.0
2024-05-24 09:50:00,340.08,340.08,338.93,339.6,26612.0,335.5216,335.5216,334.387,335.0481,26612.0
2024-05-24 10:00:00,339.66,341.72,339.37,341.72,29224.0,335.1073,337.1396,334.8211,337.1396,29224.0
2024-05-24 10:10:00,341.6,342.22,341.43,342.06,12007.0,337.0213,337.6329,336.8535,337.4751,12007.0
2024-05-24 10:20:00,342.24,342.79,341.84,342.21,13381.0,337.6527,338.1953,337.258,337.6231,13381.0
2024-05-24 10:30:00,342.49,343.32,342.47,343.01,7127.0,337.8993,338.7182,337.8796,338.4124,7127.0
2024-05-24 10:40:00,342.96,343.0,341.76,342.52,7888.0,338.363,338.4025,337.1791,337.9289,7888.0
2024-05-24 10:50:00,342.71,343.75,342.71,343.54,8952.0,338.1164,339.1424,338.1164,338.9353,8952.0
2024-05-24 11:00:00,343.81,344.67,343.81,344.26,19127.0,339.2016,340.0501,339.2016,339.6456,19127.0
2024-05-24 11:10:00,344.28,344.84,344.27,344.64,10340.0,339.6653,340.2178,339.6555,340.0205,10340.0
2024-05-24 11:20:00,344.63,344.94,344.35,344.42,16076.0,340.0106,340.3165,339.7344,339.8035,16076.0
2024-05-24 11:30:00,344.48,344.89,344.01,344.42,13529.0,339.8627,340.2672,339.399,339.8035,13529.0
2024-05-24 11:40:00,344.43,345.05,344.43,344.71,16045.0,339.8133,340.425,339.8133,340.0896,16045.0
2024-05-24 11:50:00,345.02,345.06,344.52,345.06,6075.0,340.3954,340.4349,339.9021,340.4349,6075.0
2024-05-24 12:00:00,345.09,345.19,344.18,344.31,14206.0,340.4645,340.5631,339.5667,339.6949,14206.0
2024-05-24 12:10:00,344.47,344.96,344.35,344.82,7603.0,339.8528,340.3362,339.7344,340.1981,7603.0
2024-05-24 12:20:00,344.84,344.84,344.04,344.05,9772.0,340.2178,340.2178,339.4286,339.4384,9772.0
2024-05-24 12:30:00,344.13,344.14,343.76,343.78,6441.0,339.5173,339.5272,339.1523,339.172,6441.0
2024-05-24 12:40:00,343.66,343.75,343.22,343.23,12559.0,339.0536,339.1424,338.6195,338.6294,12559.0
2024-05-24 12:50:00,343.14,343.34,342.74,342.86,19347.0,338.5406,338.7379,338.146,338.2644,19347.0
2024-05-24 13:00:00,342.92,343.14,342.58,342.63,4800.0,338.3236,338.5406,337.9881,338.0374,4800.0
2024-05-24 13:10:00,342.68,342.98,342.44,342.91,6716.0,338.0868,338.3828,337.85,338.3137,6716.0
2024-05-24 13:20:00,342.96,343.36,342.89,343.05,8579.0,338.363,338.7577,338.294,338.4518,8579.0
2024-05-24 13:30:00,343.07,343.08,342.49,342.72,10362.0,338.4716,338.4814,337.8993,338.1262,10362.0
2024-05-24 13:40:00,342.62,342.62,342.33,342.4,6019.0,338.0276,338.0276,337.7415,337.8105,6019.0
2024-05-24 13:50:00,342.49,342.8,342.36,342.8,11922.0,337.8993,338.2052,337.7711,338.2052,11922.0
2024-05-24 14:00:00,342.79,343.35,342.67,343.15,13420.0,338.1953,338.7478,338.0769,338.5505,13420.0
2024-05-24 14:10:00,343.15,343.15,342.44,342.5,9650.0,338.5505,338.5505,337.85,337.9092,9650.0
2024-05-24 14:20:00,342.48,342.54,342.02,342.15,15787.0,337.8895,337.9487,337.4356,337.5639,15787.0
2024-05-24 14:30:00,342.12,342.19,341.7,342.06,15095.0,337.5343,337.6033,337.1199,337.4751,15095.0
2024-05-24 14:40:00,342.12,342.14,341.62,341.62,14292.0,337.5343,337.554,337.041,337.041,14292.0
2024-05-24 14:50:00,341.83,341.86,341.42,341.5,26911.0,337.2482,337.2778,336.8437,336.9226,26911.0
2024-05-24 15:00:00,341.42,341.65,340.96,341.34,16574.0,336.8437,337.0706,336.3898,336.7647,16574.0
2024-05-24 15:10:00,341.33,341.58,340.99,341.34,14991.0,336.7549,337.0015,336.4194,336.7647,14991.0
2024-05-24 15:20:00,341.41,341.6,341.13,341.46,8145.0,336.8338,337.0213,336.5576,336.8831,8145.0
2024-05-24 15:30:00,341.36,341.74,341.27,341.31,24239.0,336.7845,337.1594,336.6957,336.7351,24239.0
2024-05-24 15:40:00,341.29,341.29,340.59,340.62,28769.0,336.7154,336.7154,336.0248,336.0544,28769.0
2024-05-24 15:50:00,340.67,340.95,340.17,340.93,108118.0,336.1037,336.38,335.6104,336.3602,108118.0
2024-05-28 09:30:00,342.29,343.0,340.31,340.72,52094.0,337.702,338.4025,335.7485,336.1531,52094.0
2024-05-28 09:40:00,340.6,341.07,337.0,337.5,34266.0,336.0347,336.4984,332.4829,332.9762,34266.0
2024-05-28 09:50:00,337.72,337.84,335.64,335.65,36588.0,333.1933,333.3117,331.1411,331.151,36588.0
2024-05-28 10:00:00,335.76,338.57,335.3,338.57,36074.0,331.2595,334.0319,330.8057,334.0319,36074.0
2024-05-28 10:10:00,338.42,339.26,338.26,339.02,36371.0,333.8839,334.7126,333.726,334.4758,36371.0
2024-05-28 10:20:00,339.02,339.73,338.15,339.73,52604.0,334.4758,335.1763,333.6175,335.1763,52604.0
2024-05-28 10:30:00,339.52,339.99,338.11,339.05,23365.0,334.9691,335.4328,333.578,334.5054,23365.0
2024-05-28 10:40:00,339.06,340.5,339.05,340.5,14562.0,334.5153,335.936,334.5054,335.936,14562.0
2024-05-28 10:50:00,340.44,340.96,340.07,340.43,16329.0,335.8768,336.3898,335.5118,335.8669,16329.0
2024-05-28 11:00:00,340.38,340.38,339.58,339.91,10862.0,335.8176,335.8176,335.0283,335.3539,10862.0
2024-05-28 11:10:00,339.79,340.54,339.63,340.15,11868.0,335.2355,335.9755,335.0777,335.5907,11868.0
2024-05-28 11:20:00,340.18,340.2,339.8,340.08,13911.0,335.6203,335.64,335.2454,335.5216,13911.0
2024-05-28 11:30:00,340.06,340.19,339.24,339.71,12046.0,335.5019,335.6302,334.6929,335.1566,12046.0
2024-05-28 11:40:00,339.81,340.44,339.81,340.15,15917.0,335.2552,335.8768,335.2552,335.5907,15917.0
2024-05-28 11:50:00,340.07,340.16,339.53,339.75,12866.0,335.5118,335.6006,334.979,335.1961,12866.0
2024-05-28 12:00:00,339.75,339.83,338.79,339.73,20368.0,335.1961,335.275,334.2489,335.1763,20368.0
2024-05-28 12:10:00,339.63,339.99,339.36,339.36,8827.0,335.0777,335.4328,334.8113,334.8113,8827.0
2024-05-28 12:20:00,339.35,339.54,339.1,339.21,13647.0,334.8014,334.9889,334.5548,334.6633,13647.0
2024-05-28 12:30:00,339.28,340.24,339.28,340.09,12305.0,334.7324,335.6795,334.7324,335.5315,12305.0
2024-05-28 12:40:00,340.04,340.05,339.31,339.42,14486.0,335.4822,335.492,334.762,334.8705,14486.0
2024-05-28 12:50:00,339.38,340.2,339.38,339.54,12828.0,334.831,335.64,334.831,334.9889,12828.0
2024-05-28 13:00:00,339.48,339.79,338.96,339.77,11360.0,334.9297,335.2355,334.4166,335.2158,11360.0
2024-05-28 13:10:00,339.81,339.81,339.34,339.44,9572.0,335.2552,335.2552,334.7915,334.8902,9572.0
2024-05-28 13:20:00,339.46,339.58,339.09,339.34,9897.0,334.9099,335.0283,334.5449,334.7915,9897.0
2024-05-28 13:30:00,339.38,339.47,339.22,339.34,4515.0,334.831,334.9198,334.6732,334.7915,4515.0
2024-05-28 13:40:00,339.34,339.34,338.65,338.72,19085.0,334.7915,334.7915,334.1108,334.1799,19085.0
2024-05-28 13:50:00,338.64,338.71,337.96,338.22,16776.0,334.1009,334.17,333.43,333.6866,16776.0
2024-05-28 14:00:00,338.15,338.66,337.96,338.42,13965.0,333.6175,334.1207,333.43,333.8839,13965.0
2024-05-28 14:10:00,338.42,338.93,337.72,337.73,17675.0,333.8839,334.387,333.1933,333.2031,17675.0
2024-05-28 14:20:00,337.8,337.8,337.13,337.23,17506.0,333.2722,333.2722,332.6112,332.7098,17506.0
2024-05-28 14:30:00,336.98,337.21,336.05,336.19,16347.0,332.4632,332.6901,331.5456,331.6838,16347.0
2024-05-28 14:40:00,336.39,336.62,336.0,336.27,18170.0,331.8811,332.108,331.4963,331.7627,18170.0
2024-05-28 14:50:00,336.27,337.35,336.12,337.1,16389.0,331.7627,332.8282,331.6147,332.5816,16389.0
2024-05-28 15:00:00,337.21,337.39,336.7,337.22,21342.0,332.6901,332.8677,332.1869,332.7,21342.0
2024-05-28 15:10:00,337.21,337.21,336.46,337.1,19792.0,332.6901,332.6901,331.9502,332.5816,19792.0
2024-05-28 15:20:00,337.1,337.45,336.81,337.04,27117.0,332.5816,332.9269,332.2955,332.5224,27117.0
2024-05-28 15:30:00,337.04,337.74,336.94,337.35,16259.0,332.5224,333.213,332.4237,332.8282,16259.0
2024-05-28 15:40:00,337.35,337.79,337.0,337.0,34940.0,332.8282,333.2623,332.4829,332.4829,34940.0
2024-05-28 15:50:00,337.0,337.64,336.87,337.47,98405.0,332.4829,333.1143,332.3547,332.9466,98405.0
2024-05-29 09:30:00,335.3,335.5,333.14,334.82,56910.0,330.8057,331.003,328.6747,330.3321,56910.0
2024-05-29 09:40:00,334.23,335.38,333.45,334.17,13607.0,329.75,330.8846,328.9805,329.6908,13607.0
2024-05-29 09:50:00,334.3,335.82,334.29,335.13,25833.0,329.8191,331.3187,329.8092,330.638,25833.0
2024-05-29 10:00:00,335.35,335.42,333.86,334.03,11477.0,330.855,330.9241,329.385,329.5527,11477.0
2024-05-29 10:10:00,333.97,334.91,333.7,334.88,13746.0,329.4935,330.4209,329.2271,330.3913,13746.0
2024-05-29 10:20:00,334.88,334.91,334.04,334.32,8411.0,330.3913,330.4209,329.5626,329.8388,8411.0
2024-05-29 10:30:00,334.53,335.71,334.36,335.36,19633.0,330.046,331.2102,329.8783,330.8649,19633.0
2024-05-29 10:40:00,335.28,335.38,334.69,335.19,10270.0,330.786,330.8846,330.2039,330.6972,10270.0
2024-05-29 10:50:00,335.39,336.43,335.22,336.43,17482.0,330.8945,331.9206,330.7268,331.9206,17482.0
2024-05-29 11:00:00,336.38,336.39,335.25,335.27,15413.0,331.8712,331.8811,330.7564,330.7761,15413.0
2024-05-29 11:10:00,335.17,335.19,334.42,334.69,8263.0,330.6774,330.6972,329.9375,330.2039,8263.0
2024-05-29 11:20:00,334.66,335.42,334.65,335.06,4614.0,330.1743,330.9241,330.1644,330.5689,4614.0
2024-05-29 11:30:00,334.96,335.26,334.71,335.22,5109.0,330.4703,330.7662,330.2236,330.7268,5109.0
2024-05-29 11:40:00,335.22,335.53,335.08,335.3,7910.0,330.7268,331.0326,330.5886,330.8057,7910.0
2024-05-29 11:50:00,335.38,335.68,335.25,335.26,6782.0,330.8846,331.1806,330.7564,330.7662,6782.0
2024-05-29 12:00:00,335.15,336.03,335.04,335.93,8308.0,330.6577,331.5259,330.5492,331.4273,8308.0
2024-05-29 12:10:00,335.91,335.98,335.66,335.98,8210.0,331.4075,331.4766,331.1609,331.4766,8210.0
2024-05-29 12:20:00,336.03,336.42,335.9,336.26,3800.0,331.5259,331.9107,331.3977,331.7528,3800.0
2024-05-29 12:30:00,336.29,336.29,335.73,335.93,10776.0,331.7824,331.7824,331.2299,331.4273,10776.0
2024-05-29 12:40:00,335.84,335.84,335.4,335.6,7134.0,331.3385,331.3385,330.9044,331.1017,7134.0
2024-05-29 12:50:00,335.5,335.9,335.49,335.66,21538.0,331.003,331.3977,330.9932,331.1609,21538.0
2024-05-29 13:00:00,335.69,335.81,335.01,335.45,9864.0,331.1905,331.3089,330.5196,330.9537,9864.0
2024-05-29 13:10:00,335.6,335.6,335.04,335.05,3678.0,331.1017,331.1017,330.5492,330.5591,3678.0
2024-05-29 13:20:00,334.99,335.54,334.97,335.54,8281.0,330.4999,331.0425,330.4801,331.0425,8281.0
2024-05-29 13:30:00,335.46,335.46,334.8,334.91,4423.0,330.9636,330.9636,330.3124,330.4209,4423.0
2024-05-29 13:40:00,334.99,335.24,334.66,335.24,6305.0,330.4999,330.7465,330.1743,330.7465,6305.0
2024-05-29 13:50:00,335.43,335.83,335.22,335.4,4756.0,330.934,331.3286,330.7268,330.9044,4756.0
2024-05-29 14:00:00,335.19,335.41,335.08,335.32,6264.0,330.6972,330.9142,330.5886,330.8254,6264.0
2024-05-29 14:10:00,335.53,335.53,335.2,335.43,7997.0,331.0326,331.0326,330.707,330.934,7997.0
2024-05-29 14:20:00,335.29,335.39,334.8,334.85,5903.0,330.7958,330.8945,330.3124,330.3617,5903.0
2024-05-29 14:30:00,334.84,335.01,334.42,334.42,19474.0,330.3519,330.5196,329.9375,329.9375,19474.0
2024-05-29 14:40:00,334.4,334.94,334.18,334.4,9793.0,329.9178,330.4505,329.7007,329.9178,9793.0
2024-05-29 14:50:00,334.41,334.74,334.27,334.43,7046.0,329.9276,330.2532,329.7895,329.9474,7046.0
2024-05-29 15:00:00,334.43,334.5,333.84,333.95,5219.0,329.9474,330.0164,329.3653,329.4738,5219.0
2024-05-29 15:10:00,334.04,334.35,333.87,334.1,7774.0,329.5626,329.8684,329.3949,329.6218,7774.0
2024-05-29 15:20:00,334.1,334.48,333.86,334.01,17049.0,329.6218,329.9967,329.385,329.533,17049.0
2024-05-29 15:30:00,333.9,334.54,333.54,334.46,16151.0,329.4245,330.0559,329.0693,329.977,16151.0
2024-05-29 15:40:00,334.35,334.49,333.68,334.01,33990.0,329.8684,330.0066,329.2074,329.533,33990.0
2024-05-29 15:50:00,334.06,334.11,332.69,332.89,63122.0,329.5823,329.6317,328.2307,328.428,63122.0
2024-05-30 09:30:00,332.29,333.89,331.47,332.73,34534.0,327.836,329.4146,327.027,328.2701,34534.0
2024-05-30 09:40:00,332.85,333.04,331.41,332.27,34280.0,328.3885,328.576,326.9678,327.8163,34280.0
2024-05-30 09:50:00,332.35,333.93,332.1,333.88,27572.0,327.8952,329.4541,327.6486,329.4047,27572.0
2024-05-30 10:00:00,334.01,334.23,332.49,332.49,17503.0,329.533,329.75,328.0334,328.0334,17503.0
2024-05-30 10:10:00,332.58,332.74,331.55,332.53,14739.0,328.1222,328.28,327.106,328.0728,14739.0
2024-05-30 10:20:00,332.58,333.63,332.44,332.65,9222.0,328.1222,329.1581,327.984,328.1912,9222.0
2024-05-30 10:30:00,332.76,333.4,331.93,332.11,11783.0,328.2997,328.9312,327.4809,327.6585,11783.0
2024-05-30 10:40:00,332.12,333.16,331.96,333.09,12075.0,327.6683,328.6944,327.5105,328.6253,12075.0
2024-05-30 10:50:00,333.2,333.45,332.46,332.46,11459.0,328.7338,328.9805,328.0038,328.0038,11459.0
2024-05-30 11:00:00,332.59,333.05,332.15,332.73,22008.0,328.132,328.5859,327.6979,328.2701,22008.0
2024-05-30 11:10:00,332.56,333.56,332.56,333.56,9702.0,328.1024,329.089,328.1024,329.089,9702.0
2024-05-30 11:20:00,333.79,333.79,333.27,333.42,9655.0,329.3159,329.3159,328.8029,328.9509,9655.0
2024-05-30 11:30:00,333.41,334.13,333.4,333.88,16174.0,328.941,329.6514,328.9312,329.4047,16174.0
2024-05-30 11:40:00,333.86,334.03,333.25,333.25,6362.0,329.385,329.5527,328.7832,328.7832,6362.0
2024-05-30 11:50:00,333.15,333.15,332.85,333.04,5032.0,328.6845,328.6845,328.3885,328.576,5032.0
2024-05-30 12:00:00,333.18,334.08,333.17,333.53,7177.0,328.7141,329.6021,328.7042,329.0594,7177.0
2024-05-30 12:10:00,333.67,334.14,333.59,333.81,7153.0,329.1975,329.6612,329.1186,329.3357,7153.0
2024-05-30 12:20:00,334.0,334.01,333.49,333.52,4773.0,329.5231,329.533,329.02,329.0496,4773.0
2024-05-30 12:30:00,333.44,334.16,333.22,333.98,18893.0,328.9706,329.681,328.7536,329.5034,18893.0
2024-05-30 12:40:00,333.9,334.14,333.72,333.9,8335.0,329.4245,329.6612,329.2469,329.4245,8335.0
2024-05-30 12:50:00,333.85,334.21,333.85,334.02,5597.0,329.3751,329.7303,329.3751,329.5429,5597.0
2024-05-30 13:00:00,334.26,334.37,334.07,334.23,3378.0,329.7796,329.8882,329.5922,329.75,3378.0
2024-05-30 13:10:00,334.22,334.77,334.21,334.22,6371.0,329.7402,330.2828,329.7303,329.7402,6371.0
2024-05-30 13:20:00,334.29,334.77,334.22,334.38,6538.0,329.8092,330.2828,329.7402,329.898,6538.0
2024-05-30 13:30:00,334.5,334.96,334.44,334.87,4650.0,330.0164,330.4703,329.9572,330.3815,4650.0
2024-05-30 13:40:00,334.85,335.18,334.54,334.61,7776.0,330.3617,330.6873,330.0559,330.1249,7776.0
2024-05-30 13:50:00,334.48,334.9,334.39,334.78,5195.0,329.9967,330.4111,329.9079,330.2927,5195.0
2024-05-30 14:00:00,334.71,334.71,334.18,334.41,7110.0,330.2236,330.2236,329.7007,329.9276,7110.0
2024-05-30 14:10:00,334.49,334.9,334.21,334.9,7853.0,330.0066,330.4111,329.7303,330.4111,7853.0
2024-05-30 14:20:00,334.85,334.89,334.27,334.83,5287.0,330.3617,330.4012,329.7895,330.342,5287.0
2024-05-30 14:30:00,334.82,335.08,334.45,334.45,6779.0,330.3321,330.5886,329.9671,329.9671,6779.0
2024-05-30 14:40:00,334.58,334.99,334.47,334.82,7643.0,330.0954,330.4999,329.9868,330.3321,7643.0
2024-05-30 14:50:00,334.79,334.93,334.36,334.49,6884.0,330.3025,330.4407,329.8783,330.0066,6884.0
2024-05-30 15:00:00,334.54,334.7,334.31,334.59,7823.0,330.0559,330.2137,329.829,330.1052,7823.0
2024-05-30 15:10:00,334.61,334.97,334.43,334.73,14069.0,330.1249,330.4801,329.9474,330.2433,14069.0
2024-05-30 15:20:00,334.69,334.87,334.05,334.44,18762.0,330.2039,330.3815,329.5725,329.9572,18762.0
2024-05-30 15:30:00,334.42,334.57,333.66,333.86,16912.0,329.9375,330.0855,329.1877,329.385,16912.0
2024-05-30 15:40:00,333.87,334.01,333.23,333.28,15146.0,329.3949,329.533,328.7634,328.8128,15146.0
2024-05-30 15:50:00,333.2,334.53,333.09,334.32,67107.0,328.7338,330.046,328.6253,329.8388,67107.0
2024-05-31 09:30:00,333.45,334.21,331.69,333.21,36882.0,328.9805,329.7303,327.2441,328.7437,36882.0
2024-05-31 09:40:00,333.41,335.0,333.18,333.64,22230.0,328.941,330.5097,328.7141,329.168,22230.0
2024-05-31 09:50:00,333.36,333.61,332.32,332.82,14704.0,328.8917,329.1384,327.8656,328.3589,14704.0
2024-05-31 10:00:00,332.72,332.78,330.01,330.64,22972.0,328.2603,328.3195,325.5866,326.2082,22972.0
2024-05-31 10:10:00,330.48,330.48,326.59,326.68,30615.0,326.0503,326.0503,322.2124,322.3012,30615.0
2024-05-31 10:20:00,326.76,327.04,323.76,324.36,53904.0,322.3802,322.6564,319.4204,320.0123,53904.0
2024-05-31 10:30:00,324.36,325.75,323.8,325.42,52748.0,320.0123,321.3837,319.4598,321.0581,52748.0
2024-05-31 10:40:00,325.54,326.24,324.47,324.59,43425.0,321.1765,321.8671,320.1209,320.2393,43425.0
2024-05-31 10:50:00,324.39,324.85,322.63,324.5,54767.0,320.0419,320.4958,318.3055,320.1505,54767.0
2024-05-31 11:00:00,324.68,324.98,322.88,323.83,34438.0,320.328,320.624,318.5522,319.4894,34438.0
2024-05-31 11:10:00,323.83,324.4,323.07,323.38,31641.0,319.4894,320.0518,318.7396,319.0455,31641.0
2024-05-31 11:20:00,323.25,324.15,322.92,323.42,28543.0,318.9172,319.8052,318.5916,319.0849,28543.0
2024-05-31 11:30:00,323.32,323.78,322.22,323.1,27845.0,318.9863,319.4401,317.901,318.7692,27845.0
2024-05-31 11:40:00,323.27,324.14,323.08,324.02,20446.0,318.9369,319.7953,318.7495,319.6769,20446.0
2024-05-31 11:50:00,324.0,324.26,323.58,324.24,12250.0,319.6572,319.9137,319.2428,319.8939,12250.0
2024-05-31 12:00:00,323.99,324.39,323.47,323.92,6445.0,319.6473,320.0419,319.1343,319.5782,6445.0
2024-05-31 12:10:00,323.82,323.84,322.64,322.88,17931.0,319.4796,319.4993,318.3154,318.5522,17931.0
2024-05-31 12:20:00,322.75,323.31,322.36,323.29,17213.0,318.4239,318.9764,318.0391,318.9567,17213.0
2024-05-31 12:30:00,323.28,323.96,323.15,323.79,8931.0,318.9468,319.6177,318.8186,319.45,8931.0
2024-05-31 12:40:00,324.22,324.35,323.85,324.09,15152.0,319.8742,320.0025,319.5092,319.746,15152.0
2024-05-31 12:50:00,324.02,324.56,324.0,324.03,13352.0,319.6769,320.2097,319.6572,319.6868,13352.0
2024-05-31 13:00:00,324.13,325.24,324.13,325.11,10624.0,319.7854,320.8805,319.7854,320.7523,10624.0
2024-05-31 13:10:00,325.11,325.62,325.1,325.47,13237.0,320.7523,321.2554,320.7424,321.1075,13237.0
2024-05-31 13:20:00,325.6,326.07,325.55,325.78,14922.0,321.2357,321.6994,321.1864,321.4133,14922.0
2024-05-31 13:30:00,325.81,326.07,325.63,326.05,13691.0,321.4429,321.6994,321.2653,321.6797,13691.0
2024-05-31 13:40:00,325.93,326.87,325.82,326.87,9858.0,321.5613,322.4887,321.4528,322.4887,9858.0
2024-05-31 13:50:00,326.83,327.06,326.08,327.04,16967.0,322.4492,322.6761,321.7093,322.6564,16967.0
2024-05-31 14:00:00,327.06,327.29,326.6,327.16,29463.0,322.6761,322.9031,322.2223,322.7748,29463.0
2024-05-31 14:10:00,327.16,327.97,327.11,327.97,19778.0,322.7748,323.5739,322.7255,323.5739,19778.0
2024-05-31 14:20:00,327.93,328.2,327.43,327.84,32248.0,323.5345,323.8009,323.0412,323.4457,32248.0
2024-05-31 14:30:00,327.92,328.81,327.69,328.81,21056.0,323.5246,324.4027,323.2977,324.4027,21056.0
2024-05-31 14:40:00,328.8,329.5,328.63,329.07,26722.0,324.3928,325.0834,324.2251,324.6592,26722.0
2024-05-31 14:50:00,328.99,329.57,328.48,329.29,25022.0,324.5803,325.1525,324.0771,324.8763,25022.0
2024-05-31 15:00:00,329.25,329.33,327.9,328.15,77733.0,324.8368,324.9157,323.5049,323.7515,77733.0
2024-05-31 15:10:00,328.16,328.86,328.13,328.57,37770.0,323.7614,324.452,323.7318,324.1659,37770.0
2024-05-31 15:20:00,328.61,329.57,328.61,329.3,40773.0,324.2054,325.1525,324.2054,324.8861,40773.0
2024-05-31 15:30:00,329.23,329.78,328.61,329.19,99318.0,324.8171,325.3597,324.2054,324.7776,99318.0
2024-05-31 15:40:00,329.26,330.14,329.15,330.14,48623.0,324.8467,325.7149,324.7381,325.7149,48623.0
2024-05-31 15:50:00,330.15,333.28,330.15,333.13,188856.0,325.7247,328.8128,325.7247,328.6648,188856.0
2024-06-03 09:30:00,334.0,335.0,327.84,330.27,48118.0,329.5231,330.5097,323.4457,325.8431,48118.0
2024-06-03 09:40:00,329.88,332.73,329.78,330.97,35018.0,325.4583,328.2701,325.3597,326.5337,35018.0
2024-06-03 09:50:00,330.82,331.02,328.24,329.41,22326.0,326.3857,326.5831,323.8403,324.9946,22326.0
2024-06-03 10:00:00,330.0,331.6,328.68,328.71,32234.0,325.5767,327.1553,324.2744,324.304,32234.0
2024-06-03 10:10:00,328.51,330.49,328.15,330.4,15357.0,324.1067,326.0602,323.7515,325.9714,15357.0
2024-06-03 10:20:00,330.14,330.96,328.62,328.62,21790.0,325.7149,326.5239,324.2152,324.2152,21790.0
2024-06-03 10:30:00,328.69,328.69,326.18,326.55,21089.0,324.2843,324.2843,321.8079,322.173,21089.0
2024-06-03 10:40:00,326.5,327.25,324.79,326.08,31999.0,322.1237,322.8636,320.4366,321.7093,31999.0
2024-06-03 10:50:00,326.03,326.7,324.66,325.87,34610.0,321.66,322.321,320.3083,321.5021,34610.0
2024-06-03 11:00:00,325.97,326.25,324.15,325.47,16535.0,321.6008,321.877,319.8052,321.1075,16535.0
2024-06-03 11:10:00,325.92,327.0,324.13,324.36,18730.0,321.5514,322.617,319.7854,320.0123,18730.0
2024-06-03 11:20:00,324.23,324.74,322.1,322.54,39801.0,319.8841,320.3872,317.7826,318.2167,39801.0
2024-06-03 11:30:00,322.39,323.5,321.26,321.26,45138.0,318.0687,319.1639,316.9539,316.9539,45138.0
2024-06-03 11:40:00,321.42,323.74,321.39,323.63,36037.0,317.1117,319.4006,317.0821,319.2921,36037.0
2024-06-03 11:50:00,323.63,324.41,322.96,323.78,24681.0,319.2921,320.0617,318.6311,319.4401,24681.0
2024-06-03 12:00:00,323.97,324.06,321.62,321.81,24517.0,319.6276,319.7164,317.3091,317.4965,24517.0
2024-06-03 12:10:00,321.73,322.15,320.23,320.5,36843.0,317.4176,317.832,315.9377,316.2041,36843.0
2024-06-03 12:20:00,320.36,320.83,319.34,320.18,58207.0,316.066,316.5297,315.0596,315.8884,58207.0
2024-06-03 12:30:00,320.28,321.8,320.0,321.8,43929.0,315.987,317.4867,315.7108,317.4867,43929.0
2024-06-03 12:40:00,321.9,321.9,320.36,321.65,20992.0,317.5853,317.5853,316.066,317.3387,20992.0
2024-06-03 12:50:00,321.9,322.14,321.13,321.54,20612.0,317.5853,317.8221,316.8256,317.2301,20612.0
2024-06-03 13:00:00,321.61,321.62,320.39,320.53,25780.0,317.2992,317.3091,316.0956,316.2337,25780.0
2024-06-03 13:10:00,320.3,321.33,318.67,321.24,40938.0,316.0068,317.023,314.3986,316.9342,40938.0
2024-06-03 13:20:00,321.13,322.12,320.72,322.03,14709.0,316.8256,317.8024,316.4211,317.7136,14709.0
2024-06-03 13:30:00,322.13,322.83,321.57,322.69,24911.0,317.8122,318.5028,317.2597,318.3647,24911.0
2024-06-03 13:40:00,322.69,322.85,321.81,322.52,13124.0,318.3647,318.5226,317.4965,318.197,13124.0
2024-06-03 13:50:00,322.52,322.52,321.47,321.97,36933.0,318.197,318.197,317.1611,317.6544,36933.0
2024-06-03 14:00:00,322.15,323.08,322.07,322.51,18074.0,317.832,318.7495,317.753,318.1871,18074.0
2024-06-03 14:10:00,322.46,322.89,321.51,322.02,15366.0,318.1378,318.562,317.2005,317.7037,15366.0
2024-06-03 14:20:00,322.0,322.65,321.65,321.65,16537.0,317.684,318.3253,317.3387,317.3387,16537.0
2024-06-03 14:30:00,321.72,322.97,321.63,322.91,23547.0,317.4077,318.641,317.3189,318.5818,23547.0
2024-06-03 14:40:00,322.93,323.79,322.8,323.64,25202.0,318.6015,319.45,318.4732,319.302,25202.0
2024-06-03 14:50:00,323.71,324.09,322.89,323.82,15671.0,319.3711,319.746,318.562,319.4796,15671.0
2024-06-03 15:00:00,323.99,324.41,323.49,323.71,27255.0,319.6473,320.0617,319.154,319.3711,27255.0
2024-06-03 15:10:00,323.71,324.4,323.7,324.0,27514.0,319.3711,320.0518,319.3612,319.6572,27514.0
2024-06-03 15:20:00,323.98,324.46,323.79,324.27,41234.0,319.6374,320.111,319.45,319.9235,41234.0
2024-06-03 15:30:00,324.37,324.5,323.24,323.38,34540.0,320.0222,320.1505,318.9073,319.0455,34540.0
2024-06-03 15:40:00,323.5,324.38,323.12,324.33,60225.0,319.1639,320.0321,318.789,319.9827,60225.0
2024-06-03 15:50:00,324.3,324.74,323.4,324.56,209012.0,319.9531,320.3872,319.0652,320.2097,209012.0
2024-06-04 09:30:00,324.52,325.5,322.1,322.63,58381.0,320.1702,321.1371,317.7826,318.3055,58381.0
2024-06-04 09:40:00,322.56,323.23,321.7,322.16,41423.0,318.2365,318.8975,317.388,317.8418,41423.0
2024-06-04 09:50:00,322.24,322.41,320.0,320.01,51754.0,317.9208,318.0885,315.7108,315.7206,51754.0
2024-06-04 10:00:00,320.29,321.52,319.43,319.43,81948.0,315.9969,317.2104,315.1484,315.1484,81948.0
2024-06-04 10:10:00,319.4,319.54,317.71,318.25,60215.0,315.1188,315.2569,313.4515,313.9842,60215.0
2024-06-04 10:20:00,318.34,318.52,316.17,317.71,121576.0,314.073,314.2506,311.9321,313.4515,121576.0
2024-06-04 10:30:00,317.88,318.17,317.0,317.3,88614.0,313.6192,313.9053,312.751,313.047,88614.0
2024-06-04 10:40:00,317.38,317.94,316.43,316.71,76859.0,313.1259,313.6784,312.1886,312.4649,76859.0
2024-06-04 10:50:00,316.64,316.92,314.39,314.58,70754.0,312.3958,312.6721,310.176,310.3634,70754.0
2024-06-04 11:00:00,314.62,315.35,313.61,313.87,107706.0,310.4029,311.1231,309.4064,309.6629,107706.0
2024-06-04 11:10:00,313.87,314.31,313.44,314.0,87777.0,309.6629,310.097,309.2387,309.7912,87777.0
2024-06-04 11:20:00,313.98,314.32,312.79,313.09,59826.0,309.7715,310.1069,308.5974,308.8934,59826.0
2024-06-04 11:30:00,313.19,313.33,311.68,312.4,80631.0,308.9921,309.1302,307.5023,308.2126,80631.0
2024-06-04 11:40:00,312.43,313.65,312.29,313.31,95106.0,308.2422,309.4459,308.1041,309.1104,95106.0
2024-06-04 11:50:00,313.42,314.01,312.62,312.75,75547.0,309.219,309.8011,308.4297,308.558,75547.0
2024-06-04 12:00:00,312.75,313.69,312.2,312.5,101317.0,308.558,309.4854,308.0153,308.3113,101317.0
2024-06-04 12:10:00,312.56,313.06,312.22,312.34,44182.0,308.3705,308.8638,308.0351,308.1535,44182.0
2024-06-04 12:20:00,312.41,313.12,312.32,312.79,52563.0,308.2225,308.923,308.1337,308.5974,52563.0
2024-06-04 12:30:00,312.75,312.77,310.82,311.27,84676.0,308.558,308.5777,306.6538,307.0978,84676.0
2024-06-04 12:40:00,311.27,312.51,311.16,311.79,35886.0,307.0978,308.3212,306.9893,307.6108,35886.0
2024-06-04 12:50:00,311.78,311.89,310.62,310.95,56181.0,307.601,307.7095,306.4565,306.7821,56181.0
2024-06-04 13:00:00,310.97,311.53,310.18,310.18,85344.0,306.8018,307.3543,306.0224,306.0224,85344.0
2024-06-04 13:10:00,310.2,311.09,310.15,310.86,59763.0,306.0421,306.9202,305.9928,306.6933,59763.0
2024-06-04 13:20:00,310.94,311.1,310.19,311.08,47556.0,306.7722,306.9301,306.0323,306.9103,47556.0
2024-06-04 13:30:00,311.08,311.78,310.99,311.37,31131.0,306.9103,307.601,306.8215,307.1965,31131.0
2024-06-04 13:40:00,311.38,312.69,311.35,312.57,36641.0,307.2063,308.4988,307.1767,308.3804,36641.0
2024-06-04 13:50:00,312.75,313.21,312.32,312.83,39515.0,308.558,309.0118,308.1337,308.6369,39515.0
2024-06-04 14:00:00,312.95,313.52,312.89,313.22,40875.0,308.7553,309.3176,308.6961,309.0217,40875.0
2024-06-04 14:10:00,313.03,314.09,313.0,313.85,59172.0,308.8342,309.88,308.8046,309.6432,59172.0
2024-06-04 14:20:00,313.91,314.65,313.45,314.56,69934.0,309.7024,310.4325,309.2486,310.3437,69934.0
2024-06-04 14:30:00,314.5,314.93,313.63,314.42,30247.0,310.2845,310.7087,309.4262,310.2056,30247.0
2024-06-04 14:40:00,314.46,315.46,314.46,314.82,30619.0,310.245,311.2316,310.245,310.6002,30619.0
2024-06-04 14:50:00,314.94,315.17,314.53,314.7,21955.0,310.7186,310.9455,310.3141,310.4818,21955.0
2024-06-04 15:00:00,314.69,314.69,313.48,314.05,32430.0,310.472,310.472,309.2782,309.8405,32430.0
2024-06-04 15:10:00,313.98,314.55,313.66,313.91,37431.0,309.7715,310.3338,309.4558,309.7024,37431.0
2024-06-04 15:20:00,313.88,314.62,313.81,314.47,36225.0,309.6728,310.4029,309.6037,310.2549,36225.0
2024-06-04 15:30:00,314.47,314.76,313.8,314.09,39631.0,310.2549,310.541,309.5939,309.88,39631.0
2024-06-04 15:40:00,314.09,315.04,314.09,314.99,90205.0,309.88,310.8173,309.88,310.7679,90205.0
2024-06-04 15:50:00,315.01,316.23,314.96,316.12,154594.0,310.7877,311.9913,310.7383,311.8828,154594.0
2024-06-05 09:30:00,319.77,322.88,319.4,322.51,61529.0,315.4839,318.5522,315.1188,318.1871,61529.0
2024-06-05 09:40:00,322.59,323.66,321.62,322.99,71297.0,318.2661,319.3217,317.3091,318.6607,71297.0
2024-06-05 09:50:00,322.93,323.0,321.63,321.99,58941.0,318.6015,318.6706,317.3189,317.6741,58941.0
2024-06-05 10:00:00,321.75,322.88,320.94,322.15,45218.0,317.4373,318.5522,316.6382,317.832,45218.0
2024-06-05 10:10:00,322.06,322.19,321.06,321.52,34425.0,317.7432,317.8714,316.7566,317.2104,34425.0
2024-06-05 10:20:00,321.62,323.64,321.5,323.32,49632.0,317.3091,319.302,317.1907,318.9863,49632.0
2024-06-05 10:30:00,323.44,324.56,323.17,323.54,58050.0,319.1047,320.2097,318.8383,319.2033,58050.0
2024-06-05 10:40:00,323.47,324.35,323.14,323.56,20409.0,319.1343,320.0025,318.8087,319.2231,20409.0
2024-06-05 10:50:00,323.45,323.89,323.05,323.22,20007.0,319.1145,319.5486,318.7199,318.8876,20007.0
2024-06-05 11:00:00,323.24,324.61,323.24,323.88,30244.0,318.9073,320.259,318.9073,319.5388,30244.0
2024-06-05 11:10:00,323.94,324.89,323.87,324.21,14061.0,319.598,320.5352,319.5289,319.8643,14061.0
2024-06-05 11:20:00,324.04,324.49,323.72,323.94,17726.0,319.6966,320.1406,319.3809,319.598,17726.0
2024-06-05 11:30:00,323.94,324.38,323.77,324.38,8671.0,319.598,320.0321,319.4302,320.0321,8671.0
2024-06-05 11:40:00,324.33,325.0,324.32,324.45,24099.0,319.9827,320.6438,319.9729,320.1011,24099.0
2024-06-05 11:50:00,324.54,325.0,324.25,324.87,15369.0,320.1899,320.6438,319.9038,320.5155,15369.0
2024-06-05 12:00:00,324.82,325.09,324.58,325.09,17314.0,320.4662,320.7326,320.2294,320.7326,17314.0
2024-06-05 12:10:00,325.06,325.14,324.68,324.75,27335.0,320.703,320.7819,320.328,320.3971,27335.0
2024-06-05 12:20:00,324.73,325.54,324.57,324.95,29662.0,320.3774,321.1765,320.2195,320.5944,29662.0
2024-06-05 12:30:00,324.95,325.34,324.77,325.15,23447.0,320.5944,320.9792,320.4168,320.7917,23447.0
2024-06-05 12:40:00,325.19,325.29,324.8,324.87,16388.0,320.8312,320.9299,320.4464,320.5155,16388.0
2024-06-05 12:50:00,324.87,325.04,324.55,324.73,11949.0,320.5155,320.6832,320.1998,320.3774,11949.0
2024-06-05 13:00:00,324.72,325.32,324.5,325.27,15352.0,320.3675,320.9595,320.1505,320.9101,15352.0
2024-06-05 13:10:00,325.34,325.64,325.2,325.38,22254.0,320.9792,321.2752,320.8411,321.0187,22254.0
2024-06-05 13:20:00,325.32,325.33,324.72,325.24,12446.0,320.9595,320.9693,320.3675,320.8805,12446.0
2024-06-05 13:30:00,325.34,325.58,325.18,325.41,15803.0,320.9792,321.216,320.8213,321.0483,15803.0
2024-06-05 13:40:00,325.48,325.6,325.18,325.41,15821.0,321.1173,321.2357,320.8213,321.0483,15821.0
2024-06-05 13:50:00,325.36,325.41,325.06,325.36,15608.0,320.9989,321.0483,320.703,320.9989,15608.0
2024-06-05 14:00:00,325.27,325.79,325.17,325.37,17249.0,320.9101,321.4232,320.8115,321.0088,17249.0
2024-06-05 14:10:00,325.44,325.89,325.22,325.43,19064.0,321.0779,321.5218,320.8608,321.068,19064.0
2024-06-05 14:20:00,325.45,325.48,325.24,325.36,10793.0,321.0877,321.1173,320.8805,320.9989,10793.0
2024-06-05 14:30:00,325.27,325.7,325.08,325.38,20827.0,320.9101,321.3344,320.7227,321.0187,20827.0
2024-06-05 14:40:00,325.43,325.74,325.34,325.44,22087.0,321.068,321.3738,320.9792,321.0779,22087.0
2024-06-05 14:50:00,325.46,326.34,325.46,326.19,22720.0,321.0976,321.9658,321.0976,321.8178,22720.0
2024-06-05 15:00:00,326.15,326.63,325.96,326.5,33601.0,321.7783,322.2519,321.5909,322.1237,33601.0
2024-06-05 15:10:00,326.52,327.13,326.42,327.08,31209.0,322.1434,322.7452,322.0447,322.6959,31209.0
2024-06-05 15:20:00,327.09,327.58,326.78,326.78,37623.0,322.7057,323.1892,322.3999,322.3999,37623.0
2024-06-05 15:30:00,326.75,326.77,326.18,326.46,33632.0,322.3703,322.39,321.8079,322.0842,33632.0
2024-06-05 15:40:00,326.49,326.65,325.58,325.76,55815.0,322.1138,322.2716,321.216,321.3936,55815.0
2024-06-05 15:50:00,325.69,326.94,325.61,326.52,245997.0,321.3245,322.5578,321.2456,322.1434,245997.0
2024-06-06 09:30:00,325.0,326.99,323.95,324.19,37660.0,320.6438,322.6071,319.6078,319.8446,37660.0
2024-06-06 09:40:00,323.98,323.98,322.35,322.35,25393.0,319.6374,319.6374,318.0293,318.0293,25393.0
2024-06-06 09:50:00,322.53,323.59,320.07,320.28,33466.0,318.2069,319.2527,315.7798,315.987,33466.0
2024-06-06 10:00:00,320.29,320.52,317.89,319.09,161546.0,315.9969,316.2238,313.6291,314.813,161546.0
2024-06-06 10:10:00,319.27,319.87,317.35,317.35,47774.0,314.9906,315.5825,313.0963,313.0963,47774.0
2024-06-06 10:20:00,317.44,318.62,317.3,317.55,42774.0,313.1851,314.3493,313.047,313.2936,42774.0
2024-06-06 10:30:00,317.48,318.08,316.63,316.87,29940.0,313.2246,313.8165,312.3859,312.6227,29940.0
2024-06-06 10:40:00,316.8,318.26,316.29,318.1,33998.0,312.5537,313.9941,312.0505,313.8362,33998.0
2024-06-06 10:50:00,318.11,318.47,317.08,317.08,32340.0,313.8461,314.2013,312.8299,312.8299,32340.0
2024-06-06 11:00:00,316.99,317.47,316.33,317.2,43115.0,312.7411,313.2147,312.09,312.9483,43115.0
2024-06-06 11:10:00,317.0,317.62,316.66,316.92,20990.0,312.751,313.3627,312.4155,312.6721,20990.0
2024-06-06 11:20:00,316.94,316.94,315.65,316.34,45936.0,312.6918,312.6918,311.4191,312.0998,45936.0
2024-06-06 11:30:00,316.35,316.42,315.14,315.18,17978.0,312.1097,312.1788,310.9159,310.9554,17978.0
2024-06-06 11:40:00,315.07,315.26,313.53,313.88,42219.0,310.8469,311.0343,309.3275,309.6728,42219.0
2024-06-06 11:50:00,313.81,314.01,312.55,313.21,81108.0,309.6037,309.8011,308.3606,309.0118,81108.0
2024-06-06 12:00:00,313.12,313.87,312.51,312.57,29855.0,308.923,309.6629,308.3212,308.3804,29855.0
2024-06-06 12:10:00,312.57,313.04,312.32,312.96,27181.0,308.3804,308.8441,308.1337,308.7651,27181.0
2024-06-06 12:20:00,313.19,313.19,311.89,312.26,31929.0,308.9921,308.9921,307.7095,308.0745,31929.0
2024-06-06 12:30:00,312.46,314.03,312.46,312.49,31236.0,308.2718,309.8208,308.2718,308.3014,31236.0
2024-06-06 12:40:00,312.49,313.88,312.32,313.83,34958.0,308.3014,309.6728,308.1337,309.6235,34958.0
2024-06-06 12:50:00,313.61,313.85,311.46,311.92,57449.0,309.4064,309.6432,307.2852,307.7391,57449.0
2024-06-06 13:00:00,312.04,312.42,311.52,311.73,35020.0,307.8575,308.2324,307.3444,307.5516,35020.0
2024-06-06 13:10:00,311.7,313.34,311.57,313.13,26313.0,307.522,309.14,307.3938,308.9329,26313.0
2024-06-06 13:20:00,313.13,313.16,312.44,312.6,20192.0,308.9329,308.9625,308.2521,308.41,20192.0
2024-06-06 13:30:00,312.77,312.97,312.27,312.79,16579.0,308.5777,308.775,308.0844,308.5974,16579.0
2024-06-06 13:40:00,312.66,313.19,312.4,312.56,16885.0,308.4692,308.9921,308.2126,308.3705,16885.0
2024-06-06 13:50:00,312.56,312.8,312.0,312.16,21598.0,308.3705,308.6073,307.818,307.9759,21598.0
2024-06-06 14:00:00,312.17,312.28,311.37,312.05,42814.0,307.9857,308.0943,307.1965,307.8673,42814.0
2024-06-06 14:10:00,311.98,313.16,311.98,312.53,30534.0,307.7983,308.9625,307.7983,308.3409,30534.0
2024-06-06 14:20:00,312.62,313.22,312.34,312.98,71673.0,308.4297,309.0217,308.1535,308.7849,71673.0
2024-06-06 14:30:00,313.0,313.36,312.73,313.01,32343.0,308.8046,309.1598,308.5382,308.8145,32343.0
2024-06-06 14:40:00,313.06,313.82,313.06,313.43,18223.0,308.8638,309.6136,308.8638,309.2288,18223.0
2024-06-06 14:50:00,313.56,314.36,313.45,314.36,28603.0,309.3571,310.1464,309.2486,310.1464,28603.0
2024-06-06 15:00:00,314.26,314.64,313.92,314.23,28789.0,310.0477,310.4226,309.7123,310.0181,28789.0
2024-06-06 15:10:00,314.29,314.32,313.7,313.92,30618.0,310.0773,310.1069,309.4952,309.7123,30618.0
2024-06-06 15:20:00,313.94,314.07,313.23,313.32,42876.0,309.732,309.8603,309.0315,309.1203,42876.0
2024-06-06 15:30:00,313.24,313.75,312.57,312.57,52466.0,309.0414,309.5446,308.3804,308.3804,52466.0
2024-06-06 15:40:00,312.55,313.01,312.24,312.75,73992.0,308.3606,308.8145,308.0548,308.558,73992.0
2024-06-06 15:50:00,312.84,313.59,312.5,313.32,216746.0,308.6467,309.3867,308.3113,309.1203,216746.0
2024-06-07 09:30:00,313.48,314.05,310.78,313.75,65635.0,309.2782,309.8405,306.6144,309.5446,65635.0
2024-06-07 09:40:00,313.66,317.33,313.64,317.22,58888.0,309.4558,313.0766,309.436,312.968,58888.0
2024-06-07 09:50:00,317.18,317.5,315.24,316.15,59850.0,312.9286,313.2443,311.0146,311.9124,59850.0
2024-06-07 10:00:00,316.09,316.77,315.7,315.89,22612.0,311.8532,312.5241,311.4684,311.6559,22612.0
2024-06-07 10:10:00,315.87,316.53,315.5,315.9,48114.0,311.6361,312.2873,311.2711,311.6657,48114.0
2024-06-07 10:20:00,315.89,315.89,313.88,314.0,22859.0,311.6559,311.6559,309.6728,309.7912,22859.0
2024-06-07 10:30:00,313.9,314.72,313.75,314.72,34848.0,309.6925,310.5016,309.5446,310.5016,34848.0
2024-06-07 10:40:00,314.84,315.87,314.84,315.22,24574.0,310.6199,311.6361,310.6199,310.9948,24574.0
2024-06-07 10:50:00,315.1,315.51,314.32,314.39,22959.0,310.8765,311.281,310.1069,310.176,22959.0
2024-06-07 11:00:00,314.18,314.36,313.39,313.5,18146.0,309.9688,310.1464,309.1894,309.2979,18146.0
2024-06-07 11:10:00,313.48,314.02,313.34,313.8,31779.0,309.2782,309.8109,309.14,309.5939,31779.0
2024-06-07 11:20:00,313.8,314.45,313.73,314.13,22497.0,309.5939,310.2352,309.5248,309.9195,22497.0
2024-06-07 11:30:00,314.13,314.64,313.62,313.77,17661.0,309.9195,310.4226,309.4163,309.5643,17661.0
2024-06-07 11:40:00,313.7,314.45,313.6,314.44,29445.0,309.4952,310.2352,309.3966,310.2253,29445.0
2024-06-07 11:50:00,314.44,314.92,314.08,314.72,21067.0,310.2253,310.6989,309.8701,310.5016,21067.0
2024-06-07 12:00:00,314.76,314.76,314.17,314.57,23163.0,310.541,310.541,309.9589,310.3536,23163.0
2024-06-07 12:10:00,314.49,314.88,314.03,314.88,32814.0,310.2746,310.6594,309.8208,310.6594,32814.0
2024-06-07 12:20:00,315.12,315.51,314.74,315.32,19143.0,310.8962,311.281,310.5213,311.0935,19143.0
2024-06-07 12:30:00,315.32,315.69,314.74,314.95,29547.0,311.0935,311.4585,310.5213,310.7285,29547.0
2024-06-07 12:40:00,315.06,315.32,314.49,314.85,35479.0,310.837,311.0935,310.2746,310.6298,35479.0
2024-06-07 12:50:00,314.8,315.7,314.58,315.6,44395.0,310.5805,311.4684,310.3634,311.3698,44395.0
2024-06-07 13:00:00,315.54,316.6,315.03,316.57,32567.0,311.3106,312.3564,310.8074,312.3268,32567.0
2024-06-07 13:10:00,316.67,317.39,316.4,317.39,13698.0,312.4254,313.1358,312.159,313.1358,13698.0
2024-06-07 13:20:00,317.34,317.83,317.1,317.15,20200.0,313.0864,313.5699,312.8496,312.899,20200.0
2024-06-07 13:30:00,317.16,317.83,317.13,317.58,18650.0,312.9088,313.5699,312.8792,313.3232,18650.0
2024-06-07 13:40:00,317.58,317.58,316.68,317.28,30284.0,313.3232,313.3232,312.4353,313.0272,30284.0
2024-06-07 13:50:00,317.29,317.33,316.4,316.4,14046.0,313.0371,313.0766,312.159,312.159,14046.0
2024-06-07 14:00:00,316.36,316.36,315.18,315.57,14938.0,312.1196,312.1196,310.9554,311.3402,14938.0
2024-06-07 14:10:00,315.53,315.7,314.67,315.7,17306.0,311.3007,311.4684,310.4522,311.4684,17306.0
2024-06-07 14:20:00,315.66,316.47,315.65,316.07,20340.0,311.429,312.2281,311.4191,311.8335,20340.0
2024-06-07 14:30:00,316.09,316.33,315.76,315.97,22258.0,311.8532,312.09,311.5276,311.7348,22258.0
2024-06-07 14:40:00,316.0,316.26,315.7,315.77,14226.0,311.7644,312.0209,311.4684,311.5375,14226.0
2024-06-07 14:50:00,315.77,316.02,315.34,315.67,26133.0,311.5375,311.7841,311.1132,311.4388,26133.0
2024-06-07 15:00:00,315.61,315.88,315.25,315.35,29733.0,311.3796,311.646,311.0244,311.1231,29733.0
2024-06-07 15:10:00,315.41,315.65,314.7,314.79,30221.0,311.1823,311.4191,310.4818,310.5706,30221.0
2024-06-07 15:20:00,314.81,314.92,314.4,314.75,24002.0,310.5903,310.6989,310.1858,310.5311,24002.0
2024-06-07 15:30:00,314.73,314.75,314.18,314.21,29495.0,310.5114,310.5311,309.9688,309.9984,29495.0
2024-06-07 15:40:00,314.23,314.93,313.8,314.93,55908.0,310.0181,310.7087,309.5939,310.7087,55908.0
2024-06-07 15:50:00,314.85,315.19,314.3,314.72,195572.0,310.6298,310.9653,310.0872,310.5016,195572.0
2024-06-10 09:30:00,313.46,317.26,313.25,316.22,32203.0,309.2584,313.0075,309.0513,311.9814,32203.0
2024-06-10 09:40:00,316.36,319.28,316.24,319.28,32250.0,312.1196,315.0004,312.0012,315.0004,32250.0
2024-06-10 09:50:00,319.33,319.82,318.33,318.42,47191.0,315.0498,315.5332,314.0632,314.152,47191.0
2024-06-10 10:00:00,318.42,319.5,318.38,319.5,18822.0,314.152,315.2175,314.1125,315.2175,18822.0
2024-06-10 10:10:00,319.6,319.61,318.47,318.71,13180.0,315.3161,315.326,314.2013,314.4381,13180.0
2024-06-10 10:20:00,318.69,319.84,318.66,319.14,32063.0,314.4183,315.5529,314.3887,314.8623,32063.0
2024-06-10 10:30:00,318.99,319.85,318.8,319.84,21146.0,314.7143,315.5628,314.5269,315.5529,21146.0
2024-06-10 10:40:00,319.87,320.85,319.87,320.45,20540.0,315.5825,316.5494,315.5825,316.1547,20540.0
2024-06-10 10:50:00,320.48,320.74,319.96,320.03,15276.0,316.1843,316.4409,315.6713,315.7404,15276.0
2024-06-10 11:00:00,320.03,320.46,319.79,320.32,14068.0,315.7404,316.1646,315.5036,316.0265,14068.0
2024-06-10 11:10:00,320.39,320.88,320.33,320.77,13889.0,316.0956,316.579,316.0364,316.4705,13889.0
2024-06-10 11:20:00,320.77,320.93,320.62,320.63,12913.0,316.4705,316.6283,316.3225,316.3323,12913.0
2024-06-10 11:30:00,320.69,321.02,320.45,321.02,17918.0,316.3915,316.7171,316.1547,316.7171,17918.0
2024-06-10 11:40:00,321.13,321.74,321.05,321.31,13622.0,316.8256,317.4275,316.7467,317.0032,13622.0
2024-06-10 11:50:00,321.39,321.95,321.23,321.41,21449.0,317.0821,317.6346,316.9243,317.1019,21449.0
2024-06-10 12:00:00,321.44,321.8,321.23,321.68,9680.0,317.1315,317.4867,316.9243,317.3683,9680.0
2024-06-10 12:10:00,321.75,322.21,321.67,322.0,18637.0,317.4373,317.8912,317.3584,317.684,18637.0
2024-06-10 12:20:00,321.91,322.08,321.17,321.31,24143.0,317.5952,317.7629,316.8651,317.0032,24143.0
2024-06-10 12:30:00,321.35,321.54,321.07,321.38,12605.0,317.0427,317.2301,316.7664,317.0723,12605.0
2024-06-10 12:40:00,321.43,321.53,321.0,321.27,13653.0,317.1216,317.2203,316.6974,316.9638,13653.0
2024-06-10 12:50:00,321.27,321.83,321.26,321.28,11528.0,316.9638,317.5162,316.9539,316.9736,11528.0
2024-06-10 13:00:00,321.35,321.35,320.6,320.6,12934.0,317.0427,317.0427,316.3027,316.3027,12934.0
2024-06-10 13:10:00,320.66,320.94,320.39,320.64,15798.0,316.3619,316.6382,316.0956,316.3422,15798.0
2024-06-10 13:20:00,320.76,320.83,320.14,320.36,10265.0,316.4606,316.5297,315.8489,316.066,10265.0
2024-06-10 13:30:00,320.36,321.16,320.35,321.16,15910.0,316.066,316.8552,316.0561,316.8552,15910.0
2024-06-10 13:40:00,321.19,321.71,321.08,321.71,13638.0,316.8848,317.3979,316.7763,317.3979,13638.0
2024-06-10 13:50:00,321.62,321.62,320.87,321.17,21863.0,317.3091,317.3091,316.5691,316.8651,21863.0
2024-06-10 14:00:00,321.16,321.89,321.09,321.55,19801.0,316.8552,317.5754,316.7862,317.24,19801.0
2024-06-10 14:10:00,321.54,321.65,321.25,321.25,17769.0,317.2301,317.3387,316.944,316.944,17769.0
2024-06-10 14:20:00,321.23,321.74,321.11,321.74,15298.0,316.9243,317.4275,316.8059,317.4275,15298.0
2024-06-10 14:30:00,321.64,322.2,321.51,321.94,14599.0,317.3288,317.8813,317.2005,317.6248,14599.0
2024-06-10 14:40:00,321.86,322.31,321.83,322.31,13044.0,317.5458,317.9898,317.5162,317.9898,13044.0
2024-06-10 14:50:00,322.21,322.3,321.93,321.97,14516.0,317.8912,317.9799,317.6149,317.6544,14516.0
2024-06-10 15:00:00,322.0,322.68,321.9,322.24,28014.0,317.684,318.3549,317.5853,317.9208,28014.0
2024-06-10 15:10:00,322.24,323.17,322.12,322.92,25442.0,317.9208,318.8383,317.8024,318.5916,25442.0
2024-06-10 15:20:00,322.87,323.39,322.84,323.33,30912.0,318.5423,319.0553,318.5127,318.9961,30912.0
2024-06-10 15:30:00,323.28,323.28,322.46,322.49,35543.0,318.9468,318.9468,318.1378,318.1674,35543.0
2024-06-10 15:40:00,322.44,323.07,322.4,322.5,46099.0,318.1181,318.7396,318.0786,318.1773,46099.0
2024-06-10 15:50:00,322.38,323.35,322.38,322.97,115223.0,318.0589,319.0159,318.0589,318.641,115223.0
2024-06-11 09:30:00,320.69,322.0,319.35,319.76,39992.0,316.3915,317.684,315.0695,315.474,39992.0
2024-06-11 09:40:00,320.08,320.82,319.25,319.68,19220.0,315.7897,316.5198,314.9708,315.3951,19220.0
2024-06-11 09:50:00,319.58,320.44,319.48,320.28,10113.0,315.2964,316.1449,315.1977,315.987,10113.0
2024-06-11 10:00:00,320.2,320.2,317.62,318.02,57571.0,315.9081,315.9081,313.3627,313.7573,57571.0
2024-06-11 10:10:00,318.1,319.35,317.84,319.01,68057.0,313.8362,315.0695,313.5797,314.734,68057.0
2024-06-11 10:20:00,319.01,320.06,319.01,319.53,29118.0,314.734,315.77,314.734,315.2471,29118.0
2024-06-11 10:30:00,319.5,319.51,318.55,318.96,23048.0,315.2175,315.2273,314.2802,314.6847,23048.0
2024-06-11 10:40:00,319.15,319.86,319.04,319.5,12126.0,314.8722,315.5727,314.7636,315.2175,12126.0
2024-06-11 10:50:00,319.49,319.78,318.98,319.44,31467.0,315.2076,315.4937,314.7045,315.1583,31467.0
2024-06-11 11:00:00,319.42,319.82,318.99,319.67,11623.0,315.1386,315.5332,314.7143,315.3852,11623.0
2024-06-11 11:10:00,319.67,319.7,318.91,319.22,12832.0,315.3852,315.4148,314.6354,314.9412,12832.0
2024-06-11 11:20:00,319.24,319.31,318.67,319.11,8844.0,314.961,315.03,314.3986,314.8327,8844.0
2024-06-11 11:30:00,319.19,319.99,318.77,318.77,19499.0,314.9116,315.7009,314.4973,314.4973,19499.0
2024-06-11 11:40:00,318.95,319.19,318.18,319.04,17428.0,314.6749,314.9116,313.9152,314.7636,17428.0
2024-06-11 11:50:00,318.87,319.29,318.42,318.63,19995.0,314.5959,315.0103,314.152,314.3591,19995.0
2024-06-11 12:00:00,318.63,319.45,318.46,319.34,17141.0,314.3591,315.1682,314.1914,315.0596,17141.0
2024-06-11 12:10:00,319.34,319.48,318.46,318.63,8813.0,315.0596,315.1977,314.1914,314.3591,8813.0
2024-06-11 12:20:00,318.69,318.78,318.34,318.56,16734.0,314.4183,314.5071,314.073,314.2901,16734.0
2024-06-11 12:30:00,318.56,318.84,318.53,318.63,13246.0,314.2901,314.5663,314.2605,314.3591,13246.0
2024-06-11 12:40:00,318.63,318.71,318.22,318.22,9484.0,314.3591,314.4381,313.9546,313.9546,9484.0
2024-06-11 12:50:00,318.26,318.55,318.1,318.25,28298.0,313.9941,314.2802,313.8362,313.9842,28298.0
2024-06-11 13:00:00,318.19,318.65,317.87,318.0,22304.0,313.925,314.3789,313.6093,313.7376,22304.0
2024-06-11 13:10:00,318.12,318.65,318.11,318.44,13109.0,313.856,314.3789,313.8461,314.1717,13109.0
2024-06-11 13:20:00,318.49,318.58,317.44,317.53,9410.0,314.221,314.3098,313.1851,313.2739,9410.0
2024-06-11 13:30:00,317.53,318.41,317.53,318.37,19419.0,313.2739,314.1421,313.2739,314.1026,19419.0
2024-06-11 13:40:00,318.43,318.67,318.26,318.67,11649.0,314.1618,314.3986,313.9941,314.3986,11649.0
2024-06-11 13:50:00,318.76,319.69,318.63,319.66,21342.0,314.4874,315.4049,314.3591,315.3753,21342.0
2024-06-11 14:00:00,319.66,319.68,319.01,319.21,22031.0,315.3753,315.3951,314.734,314.9314,22031.0
2024-06-11 14:10:00,319.21,320.02,319.2,319.86,27567.0,314.9314,315.7305,314.9215,315.5727,27567.0
2024-06-11 14:20:00,319.8,320.27,319.7,320.16,15466.0,315.5135,315.9772,315.4148,315.8686,15466.0
2024-06-11 14:30:00,320.17,320.61,319.7,319.78,15906.0,315.8785,316.3126,315.4148,315.4937,15906.0
2024-06-11 14:40:00,319.78,320.04,318.93,318.98,24188.0,315.4937,315.7502,314.6551,314.7045,24188.0
2024-06-11 14:50:00,318.9,319.62,318.9,319.62,15715.0,314.6255,315.3359,314.6255,315.3359,15715.0
2024-06-11 15:00:00,319.68,319.88,319.38,319.52,12595.0,315.3951,315.5924,315.0991,315.2372,12595.0
2024-06-11 15:10:00,319.49,319.51,318.88,319.09,19630.0,315.2076,315.2273,314.6058,314.813,19630.0
2024-06-11 15:20:00,319.03,319.27,318.82,318.84,16681.0,314.7538,314.9906,314.5466,314.5663,16681.0
2024-06-11 15:30:00,318.88,319.54,318.59,319.42,20678.0,314.6058,315.2569,314.3197,315.1386,20678.0
2024-06-11 15:40:00,319.46,319.59,318.52,318.52,36847.0,315.178,315.3063,314.2506,314.2506,36847.0
2024-06-11 15:50:00,318.94,320.35,318.79,319.27,116727.0,314.665,316.0561,314.517,314.9906,116727.0
2024-06-12 09:30:00,321.55,322.37,319.5,321.39,109893.0,317.24,318.049,315.2175,317.0821,109893.0
2024-06-12 09:40:00,321.61,325.32,321.29,324.86,69587.0,317.2992,320.9595,316.9835,320.5056,69587.0
2024-06-12 09:50:00,324.75,325.45,323.79,325.04,62732.0,320.3971,321.0877,319.45,320.6832,62732.0
2024-06-12 10:00:00,325.04,327.0,324.77,326.57,27370.0,320.6832,322.617,320.4168,322.1927,27370.0
2024-06-12 10:10:00,326.52,327.7,325.54,327.52,31785.0,322.1434,323.3076,321.1765,323.13,31785.0
2024-06-12 10:20:00,327.52,328.55,327.3,327.82,22757.0,323.13,324.1462,322.9129,323.426,22757.0
2024-06-12 10:30:00,327.77,327.77,326.09,326.09,23973.0,323.3766,323.3766,321.7191,321.7191,23973.0
2024-06-12 10:40:00,326.08,326.49,325.28,326.33,24193.0,321.7093,322.1138,320.92,321.9559,24193.0
2024-06-12 10:50:00,326.2,326.23,325.03,325.98,19308.0,321.8277,321.8573,320.6734,321.6106,19308.0
2024-06-12 11:00:00,326.04,326.11,325.37,326.11,40336.0,321.6698,321.7389,321.0088,321.7389,40336.0
2024-06-12 11:10:00,326.4,326.58,325.36,326.58,14562.0,322.025,322.2026,320.9989,322.2026,14562.0
2024-06-12 11:20:00,326.59,327.2,326.0,326.36,16888.0,322.2124,322.8143,321.6304,321.9855,16888.0
2024-06-12 11:30:00,326.47,326.48,325.22,325.7,11465.0,322.0941,322.1039,320.8608,321.3344,11465.0
2024-06-12 11:40:00,325.71,325.96,325.21,325.53,9376.0,321.3442,321.5909,320.8509,321.1667,9376.0
2024-06-12 11:50:00,325.38,326.56,325.38,326.31,7910.0,321.0187,322.1828,321.0187,321.9362,7910.0
2024-06-12 12:00:00,326.31,326.58,325.75,326.51,12948.0,321.9362,322.2026,321.3837,322.1335,12948.0
2024-06-12 12:10:00,326.51,326.65,326.09,326.43,12030.0,322.1335,322.2716,321.7191,322.0546,12030.0
2024-06-12 12:20:00,326.49,327.21,326.36,326.94,8534.0,322.1138,322.8241,321.9855,322.5578,8534.0
2024-06-12 12:30:00,326.88,327.5,326.8,327.5,9317.0,322.4986,323.1102,322.4196,323.1102,9317.0
2024-06-12 12:40:00,327.4,327.57,327.08,327.14,8637.0,323.0116,323.1793,322.6959,322.7551,8637.0
2024-06-12 12:50:00,327.05,327.28,326.79,327.11,10656.0,322.6663,322.8932,322.4098,322.7255,10656.0
2024-06-12 13:00:00,327.13,327.41,327.03,327.09,6497.0,322.7452,323.0215,322.6465,322.7057,6497.0
2024-06-12 13:10:00,327.07,327.37,326.9,327.29,7320.0,322.686,322.982,322.5183,322.9031,7320.0
2024-06-12 13:20:00,327.3,327.97,327.29,327.46,14672.0,322.9129,323.5739,322.9031,323.0708,14672.0
2024-06-12 13:30:00,327.42,327.56,326.92,327.44,4270.0,323.0313,323.1694,322.538,323.0511,4270.0
2024-06-12 13:40:00,327.43,327.52,326.88,327.09,10744.0,323.0412,323.13,322.4986,322.7057,10744.0
2024-06-12 13:50:00,327.05,327.73,326.82,327.65,19092.0,322.6663,323.3372,322.4394,323.2582,19092.0
2024-06-12 14:00:00,327.18,327.18,324.9,326.16,8783.0,322.7945,322.7945,320.5451,321.7882,8783.0
2024-06-12 14:10:00,326.47,326.95,325.9,326.95,4744.0,322.0941,322.5676,321.5317,322.5676,4744.0
2024-06-12 14:20:00,326.92,327.68,326.66,327.46,5145.0,322.538,323.2878,322.2815,323.0708,5145.0
2024-06-12 14:30:00,327.52,328.0,326.26,328.0,23752.0,323.13,323.6035,321.8869,323.6035,23752.0
2024-06-12 14:40:00,327.97,327.97,326.33,326.71,15053.0,323.5739,323.5739,321.9559,322.3308,15053.0
2024-06-12 14:50:00,326.78,327.86,326.2,327.73,12750.0,322.3999,323.4654,321.8277,323.3372,12750.0
2024-06-12 15:00:00,327.78,328.49,327.61,328.31,12527.0,323.3865,324.087,323.2188,323.9094,12527.0
2024-06-12 15:10:00,328.35,328.91,327.89,328.86,22549.0,323.9489,324.5014,323.495,324.452,22549.0
2024-06-12 15:20:00,328.78,328.78,326.08,326.28,20959.0,324.3731,324.3731,321.7093,321.9066,20959.0
2024-06-12 15:30:00,326.15,326.93,325.99,326.34,20272.0,321.7783,322.5479,321.6205,321.9658,20272.0
2024-06-12 15:40:00,326.2,327.14,325.91,326.8,34501.0,321.8277,322.7551,321.5416,322.4196,34501.0
2024-06-12 15:50:00,326.72,327.93,326.52,327.17,118228.0,322.3407,323.5345,322.1434,322.7847,118228.0
2024-06-13 09:30:00,326.43,326.95,325.06,326.35,38043.0,322.0546,322.5676,320.703,321.9757,38043.0
2024-06-13 09:40:00,326.1,326.76,325.22,325.77,16615.0,321.729,322.3802,320.8608,321.4034,16615.0
2024-06-13 09:50:00,325.73,325.73,322.87,323.27,19510.0,321.364,321.364,318.5423,318.9369,19510.0
2024-06-13 10:00:00,323.47,324.3,322.21,323.48,22449.0,319.1343,319.9531,317.8912,319.1441,22449.0
2024-06-13 10:10:00,323.28,323.48,322.15,322.49,31385.0,318.9468,319.1441,317.832,318.1674,31385.0
2024-06-13 10:20:00,322.45,323.54,322.41,322.9,16785.0,318.1279,319.2033,318.0885,318.5719,16785.0
2024-06-13 10:30:00,323.09,323.79,322.28,323.74,23182.0,318.7594,319.45,317.9602,319.4006,23182.0
2024-06-13 10:40:00,323.82,323.82,321.84,322.41,16008.0,319.4796,319.4796,317.5261,318.0885,16008.0
2024-06-13 10:50:00,322.42,322.75,321.97,322.66,18975.0,318.0983,318.4239,317.6544,318.3351,18975.0
2024-06-13 11:00:00,322.5,322.78,322.11,322.29,17895.0,318.1773,318.4535,317.7925,317.9701,17895.0
2024-06-13 11:10:00,322.29,322.98,322.15,322.33,22713.0,317.9701,318.6508,317.832,318.0095,22713.0
2024-06-13 11:20:00,322.31,323.34,322.22,323.34,8907.0,317.9898,319.006,317.901,319.006,8907.0
2024-06-13 11:30:00,323.4,324.04,323.15,323.19,15189.0,319.0652,319.6966,318.8186,318.858,15189.0
2024-06-13 11:40:00,323.19,323.71,323.06,323.43,13841.0,318.858,319.3711,318.7298,319.0948,13841.0
2024-06-13 11:50:00,323.6,323.91,323.35,323.35,8401.0,319.2625,319.5684,319.0159,319.0159,8401.0
2024-06-13 12:00:00,323.33,323.74,322.97,323.02,8416.0,318.9961,319.4006,318.641,318.6903,8416.0
2024-06-13 12:10:00,323.15,323.51,322.54,322.63,7934.0,318.8186,319.1737,318.2167,318.3055,7934.0
2024-06-13 12:20:00,322.78,323.07,321.83,321.98,35983.0,318.4535,318.7396,317.5162,317.6642,35983.0
2024-06-13 12:30:00,321.97,322.64,321.88,322.55,30729.0,317.6544,318.3154,317.5656,318.2266,30729.0
2024-06-13 12:40:00,322.65,322.67,322.12,322.3,17063.0,318.3253,318.345,317.8024,317.9799,17063.0
2024-06-13 12:50:00,322.67,323.57,322.67,323.17,18708.0,318.345,319.2329,318.345,318.8383,18708.0
2024-06-13 13:00:00,323.09,323.85,323.09,323.66,13208.0,318.7594,319.5092,318.7594,319.3217,13208.0
2024-06-13 13:10:00,323.61,324.18,323.61,324.15,9482.0,319.2724,319.8348,319.2724,319.8052,9482.0
2024-06-13 13:20:00,324.11,324.45,323.79,324.25,124595.0,319.7657,320.1011,319.45,319.9038,124595.0
2024-06-13 13:30:00,324.25,324.48,324.03,324.22,15558.0,319.9038,320.1307,319.6868,319.8742,15558.0
2024-06-13 13:40:00,324.28,324.59,323.84,323.95,28748.0,319.9334,320.2393,319.4993,319.6078,28748.0
2024-06-13 13:50:00,324.05,324.42,324.01,324.01,37438.0,319.7065,320.0715,319.667,319.667,37438.0
2024-06-13 14:00:00,323.91,325.1,323.8,325.08,9861.0,319.5684,320.7424,319.4598,320.7227,9861.0
2024-06-13 14:10:00,325.14,325.47,324.64,325.32,39363.0,320.7819,321.1075,320.2886,320.9595,39363.0
2024-06-13 14:20:00,325.44,326.29,325.44,326.23,19842.0,321.0779,321.9165,321.0779,321.8573,19842.0
2024-06-13 14:30:00,326.23,326.42,325.99,326.32,111810.0,321.8573,322.0447,321.6205,321.9461,111810.0
2024-06-13 14:40:00,326.38,326.93,326.38,326.57,33631.0,322.0053,322.5479,322.0053,322.1927,33631.0
2024-06-13 14:50:00,326.51,327.07,326.43,327.01,23513.0,322.1335,322.686,322.0546,322.6268,23513.0
2024-06-13 15:00:00,327.0,327.62,326.84,327.21,129101.0,322.617,323.2286,322.4591,322.8241,129101.0
2024-06-13 15:10:00,327.17,327.31,326.41,326.56,27398.0,322.7847,322.9228,322.0349,322.1828,27398.0
2024-06-13 15:20:00,326.44,327.32,326.44,327.21,51532.0,322.0645,322.9327,322.0645,322.8241,51532.0
2024-06-13 15:30:00,327.21,328.37,327.08,328.37,26071.0,322.8241,323.9686,322.6959,323.9686,26071.0
2024-06-13 15:40:00,328.38,328.83,328.02,328.49,53554.0,323.9785,324.4224,323.6233,324.087,53554.0
2024-06-13 15:50:00,328.39,329.12,328.15,328.36,139272.0,323.9883,324.7085,323.7515,323.9587,139272.0
2024-06-14 09:30:00,324.37,325.65,321.28,322.54,60587.0,320.0222,321.285,316.9736,318.2167,60587.0
2024-06-14 09:40:00,322.5,322.97,322.19,322.46,24708.0,318.1773,318.641,317.8714,318.1378,24708.0
2024-06-14 09:50:00,322.56,323.28,321.39,321.55,37917.0,318.2365,318.9468,317.0821,317.24,37917.0
2024-06-14 10:00:00,321.52,322.13,320.05,320.15,61312.0,317.2104,317.8122,315.7601,315.8588,61312.0
2024-06-14 10:10:00,320.26,320.48,319.51,319.72,33807.0,315.9673,316.1843,315.2273,315.4345,33807.0
2024-06-14 10:20:00,319.66,319.83,318.36,318.72,20113.0,315.3753,315.5431,314.0928,314.4479,20113.0
2024-06-14 10:30:00,318.81,319.64,318.08,318.31,58439.0,314.5367,315.3556,313.8165,314.0434,58439.0
2024-06-14 10:40:00,318.31,318.31,316.93,317.07,41939.0,314.0434,314.0434,312.6819,312.8201,41939.0
2024-06-14 10:50:00,316.95,318.49,316.94,318.0,14858.0,312.7017,314.221,312.6918,313.7376,14858.0
2024-06-14 11:00:00,317.95,318.28,317.22,317.88,16338.0,313.6883,314.0138,312.968,313.6192,16338.0
2024-06-14 11:10:00,317.97,318.97,317.96,318.91,24503.0,313.708,314.6946,313.6981,314.6354,24503.0
2024-06-14 11:20:00,318.84,319.47,318.38,319.14,11838.0,314.5663,315.1879,314.1125,314.8623,11838.0
2024-06-14 11:30:00,319.34,319.38,318.68,318.71,18590.0,315.0596,315.0991,314.4085,314.4381,18590.0
2024-06-14 11:40:00,318.66,318.82,317.77,317.77,11473.0,314.3887,314.5466,313.5107,313.5107,11473.0
2024-06-14 11:50:00,317.84,318.11,317.25,318.11,34516.0,313.5797,313.8461,312.9976,313.8461,34516.0
2024-06-14 12:00:00,318.19,318.35,317.72,318.35,11305.0,313.925,314.0829,313.4613,314.0829,11305.0
2024-06-14 12:10:00,318.38,319.04,318.38,318.61,15316.0,314.1125,314.7636,314.1125,314.3394,15316.0
2024-06-14 12:20:00,318.64,319.24,318.52,318.53,16292.0,314.369,314.961,314.2506,314.2605,16292.0
2024-06-14 12:30:00,318.52,319.43,318.49,319.43,22963.0,314.2506,315.1484,314.221,315.1484,22963.0
2024-06-14 12:40:00,319.44,319.47,319.05,319.45,9548.0,315.1583,315.1879,314.7735,315.1682,9548.0
2024-06-14 12:50:00,319.57,320.3,319.35,319.9,44985.0,315.2865,316.0068,315.0695,315.6121,44985.0
2024-06-14 13:00:00,319.84,320.06,319.62,319.83,15624.0,315.5529,315.77,315.3359,315.5431,15624.0
2024-06-14 13:10:00,319.81,320.54,319.77,320.1,14851.0,315.5233,316.2435,315.4839,315.8094,14851.0
2024-06-14 13:20:00,320.12,320.66,319.75,319.97,31845.0,315.8292,316.3619,315.4641,315.6812,31845.0
2024-06-14 13:30:00,319.91,320.21,319.51,319.67,17134.0,315.622,315.918,315.2273,315.3852,17134.0
2024-06-14 13:40:00,319.58,319.64,318.66,318.71,17248.0,315.2964,315.3556,314.3887,314.4381,17248.0
2024-06-14 13:50:00,318.78,318.99,318.38,318.75,22910.0,314.5071,314.7143,314.1125,314.4775,22910.0
2024-06-14 14:00:00,318.83,319.64,318.52,318.99,12841.0,314.5565,315.3556,314.2506,314.7143,12841.0
2024-06-14 14:10:00,318.86,319.0,318.41,318.99,12599.0,314.5861,314.7242,314.1421,314.7143,12599.0
2024-06-14 14:20:00,319.05,319.22,318.84,319.09,12144.0,314.7735,314.9412,314.5663,314.813,12144.0
2024-06-14 14:30:00,319.02,319.47,319.0,319.33,14150.0,314.7439,315.1879,314.7242,315.0498,14150.0
2024-06-14 14:40:00,319.26,319.34,318.75,319.3,15926.0,314.9807,315.0596,314.4775,315.0202,15926.0
2024-06-14 14:50:00,319.24,319.73,319.1,319.44,33160.0,314.961,315.4444,314.8228,315.1583,33160.0
2024-06-14 15:00:00,319.37,319.68,319.21,319.51,15421.0,315.0892,315.3951,314.9314,315.2273,15421.0
2024-06-14 15:10:00,319.46,319.63,319.01,319.63,21320.0,315.178,315.3457,314.734,315.3457,21320.0
2024-06-14 15:20:00,319.65,319.95,319.43,319.86,22089.0,315.3655,315.6614,315.1484,315.5727,22089.0
2024-06-14 15:30:00,319.87,319.99,319.71,319.9,22738.0,315.5825,315.7009,315.4247,315.6121,22738.0
2024-06-14 15:40:00,319.86,319.89,319.14,319.46,42963.0,315.5727,315.6023,314.8623,315.178,42963.0
2024-06-14 15:50:00,319.38,319.52,318.83,319.06,149758.0,315.0991,315.2372,314.5565,314.7834,149758.0
2024-06-17 09:30:00,318.78,322.26,317.52,320.6,64349.0,314.5071,317.9405,313.264,316.3027,64349.0
2024-06-17 09:40:00,320.6,320.81,317.59,317.81,51023.0,316.3027,316.5099,313.3331,313.5501,51023.0
2024-06-17 09:50:00,317.79,319.66,317.01,319.33,59473.0,313.5304,315.3753,312.7609,315.0498,59473.0
2024-06-17 10:00:00,319.57,320.65,318.35,320.14,79913.0,315.2865,316.3521,314.0829,315.8489,79913.0
2024-06-17 10:10:00,320.28,322.11,319.97,322.11,140534.0,315.987,317.7925,315.6812,317.7925,140534.0
2024-06-17 10:20:00,321.98,321.99,318.4,319.16,23985.0,317.6642,317.6741,314.1322,314.882,23985.0
2024-06-17 10:30:00,319.16,320.02,318.95,319.72,21054.0,314.882,315.7305,314.6749,315.4345,21054.0
2024-06-17 10:40:00,319.69,320.49,319.5,320.16,53372.0,315.4049,316.1942,315.2175,315.8686,53372.0
2024-06-17 10:50:00,320.15,320.77,320.15,320.77,156836.0,315.8588,316.4705,315.8588,316.4705,156836.0
2024-06-17 11:00:00,320.99,321.41,320.84,321.37,25479.0,316.6875,317.1019,316.5395,317.0624,25479.0
2024-06-17 11:10:00,321.41,322.53,321.41,322.44,166968.0,317.1019,318.2069,317.1019,318.1181,166968.0
2024-06-17 11:20:00,322.32,323.81,322.32,323.6,21498.0,317.9997,319.4697,317.9997,319.2625,21498.0
2024-06-17 11:30:00,323.45,323.54,322.82,323.06,14552.0,319.1145,319.2033,318.493,318.7298,14552.0
2024-06-17 11:40:00,323.13,323.27,322.55,322.84,12275.0,318.7988,318.9369,318.2266,318.5127,12275.0
2024-06-17 11:50:00,322.85,323.47,322.66,323.3,36630.0,318.5226,319.1343,318.3351,318.9665,36630.0
2024-06-17 12:00:00,323.29,323.41,322.65,323.0,35175.0,318.9567,319.0751,318.3253,318.6706,35175.0
2024-06-17 12:10:00,323.03,324.02,322.95,323.58,19739.0,318.7002,319.6769,318.6212,319.2428,19739.0
2024-06-17 12:20:00,323.5,324.54,323.5,324.5,11298.0,319.1639,320.1899,319.1639,320.1505,11298.0
2024-06-17 12:30:00,324.42,324.42,323.76,323.78,12577.0,320.0715,320.0715,319.4204,319.4401,12577.0
2024-06-17 12:40:00,323.89,323.89,323.44,323.6,9363.0,319.5486,319.5486,319.1047,319.2625,9363.0
2024-06-17 12:50:00,323.55,323.92,323.51,323.65,10135.0,319.2132,319.5782,319.1737,319.3119,10135.0
2024-06-17 13:00:00,323.72,324.08,323.6,323.91,7263.0,319.3809,319.7361,319.2625,319.5684,7263.0
2024-06-17 13:10:00,323.97,324.6,323.92,324.17,13210.0,319.6276,320.2491,319.5782,319.8249,13210.0
2024-06-17 13:20:00,324.19,324.32,323.84,324.08,7124.0,319.8446,319.9729,319.4993,319.7361,7124.0
2024-06-17 13:30:00,324.09,324.87,323.98,324.85,6099.0,319.746,320.5155,319.6374,320.4958,6099.0
2024-06-17 13:40:00,324.91,324.91,324.37,324.37,9058.0,320.555,320.555,320.0222,320.0222,9058.0
2024-06-17 13:50:00,324.38,324.59,323.82,323.92,12591.0,320.0321,320.2393,319.4796,319.5782,12591.0
2024-06-17 14:00:00,323.84,324.83,323.81,324.77,21288.0,319.4993,320.476,319.4697,320.4168,21288.0
2024-06-17 14:10:00,324.77,324.89,323.78,323.96,14390.0,320.4168,320.5352,319.4401,319.6177,14390.0
2024-06-17 14:20:00,324.09,324.49,323.85,323.94,12804.0,319.746,320.1406,319.5092,319.598,12804.0
2024-06-17 14:30:00,324.02,324.5,323.87,324.44,13859.0,319.6769,320.1505,319.5289,320.0913,13859.0
2024-06-17 14:40:00,324.47,324.47,323.85,324.16,12609.0,320.1209,320.1209,319.5092,319.815,12609.0
2024-06-17 14:50:00,324.08,324.98,324.04,324.87,11774.0,319.7361,320.624,319.6966,320.5155,11774.0
2024-06-17 15:00:00,324.83,325.22,324.74,324.96,25602.0,320.476,320.8608,320.3872,320.6043,25602.0
2024-06-17 15:10:00,324.98,325.89,324.98,325.77,28226.0,320.624,321.5218,320.624,321.4034,28226.0
2024-06-17 15:20:00,325.7,326.13,325.48,326.11,22312.0,321.3344,321.7586,321.1173,321.7389,22312.0
2024-06-17 15:30:00,326.09,326.09,325.55,325.96,21802.0,321.7191,321.7191,321.1864,321.5909,21802.0
2024-06-17 15:40:00,326.01,326.61,325.8,325.91,44962.0,321.6402,322.2322,321.433,321.5416,44962.0
2024-06-17 15:50:00,325.99,326.33,325.21,325.34,180788.0,321.6205,321.9559,320.8509,320.9792,180788.0
2024-06-18 09:30:00,324.0,325.32,321.19,324.0,52983.0,319.6572,320.9595,316.8848,319.6572,52983.0
2024-06-18 09:40:00,324.0,324.53,321.63,321.63,22423.0,319.6572,320.1801,317.3189,317.3189,22423.0
2024-06-18 09:50:00,321.69,323.8,321.69,323.31,43159.0,317.3781,319.4598,317.3781,318.9764,43159.0
2024-06-18 10:00:00,323.58,323.82,322.3,323.73,15505.0,319.2428,319.4796,317.9799,319.3908,15505.0
2024-06-18 10:10:00,323.97,325.17,323.96,324.44,24006.0,319.6276,320.8115,319.6177,320.0913,24006.0
2024-06-18 10:20:00,324.25,325.5,323.9,324.94,24942.0,319.9038,321.1371,319.5585,320.5846,24942.0
2024-06-18 10:30:00,325.1,326.34,325.01,325.53,14990.0,320.7424,321.9658,320.6536,321.1667,14990.0
2024-06-18 10:40:00,325.63,325.63,324.6,325.13,26518.0,321.2653,321.2653,320.2491,320.772,26518.0
2024-06-18 10:50:00,325.3,325.58,324.77,325.36,17572.0,320.9397,321.216,320.4168,320.9989,17572.0
2024-06-18 11:00:00,325.44,326.11,325.33,325.73,21467.0,321.0779,321.7389,320.9693,321.364,21467.0
2024-06-18 11:10:00,325.51,325.81,325.4,325.61,11304.0,321.1469,321.4429,321.0384,321.2456,11304.0
2024-06-18 11:20:00,325.63,326.05,325.59,325.75,13613.0,321.2653,321.6797,321.2259,321.3837,13613.0
2024-06-18 11:30:00,325.73,326.7,325.67,326.34,18068.0,321.364,322.321,321.3048,321.9658,18068.0
2024-06-18 11:40:00,326.47,326.67,326.01,326.56,13531.0,322.0941,322.2914,321.6402,322.1828,13531.0
2024-06-18 11:50:00,326.68,326.89,326.57,326.78,24660.0,322.3012,322.5084,322.1927,322.3999,24660.0
2024-06-18 12:00:00,326.79,326.98,326.74,326.91,5179.0,322.4098,322.5972,322.3604,322.5282,5179.0
2024-06-18 12:10:00,326.91,327.94,326.82,327.61,15769.0,322.5282,323.5444,322.4394,323.2188,15769.0
2024-06-18 12:20:00,327.82,328.5,327.72,328.38,39367.0,323.426,324.0968,323.3273,323.9785,39367.0
2024-06-18 12:30:00,328.31,328.93,328.19,328.62,17527.0,323.9094,324.5211,323.791,324.2152,17527.0
2024-06-18 12:40:00,328.69,329.35,328.62,329.25,16852.0,324.2843,324.9355,324.2152,324.8368,16852.0
2024-06-18 12:50:00,329.35,330.09,329.14,330.09,24164.0,324.9355,325.6655,324.7283,325.6655,24164.0
2024-06-18 13:00:00,330.09,330.18,329.31,329.65,18938.0,325.6655,325.7543,324.896,325.2314,18938.0
2024-06-18 13:10:00,329.66,329.66,328.57,328.93,17463.0,325.2413,325.2413,324.1659,324.5211,17463.0
2024-06-18 13:20:00,328.94,329.08,328.65,328.94,13481.0,324.5309,324.6691,324.2448,324.5309,13481.0
2024-06-18 13:30:00,328.97,329.18,328.84,328.89,12482.0,324.5605,324.7677,324.4323,324.4816,12482.0
2024-06-18 13:40:00,328.89,329.44,328.89,329.34,6541.0,324.4816,325.0242,324.4816,324.9256,6541.0
2024-06-18 13:50:00,329.41,329.65,329.14,329.23,22772.0,324.9946,325.2314,324.7283,324.8171,22772.0
2024-06-18 14:00:00,329.15,329.15,327.93,328.82,12876.0,324.7381,324.7381,323.5345,324.4126,12876.0
2024-06-18 14:10:00,328.95,328.99,328.2,328.24,10370.0,324.5408,324.5803,323.8009,323.8403,10370.0
2024-06-18 14:20:00,328.31,328.52,328.08,328.35,13997.0,323.9094,324.1166,323.6825,323.9489,13997.0
2024-06-18 14:30:00,328.29,328.51,327.71,328.11,17016.0,323.8897,324.1067,323.3174,323.7121,17016.0
2024-06-18 14:40:00,328.03,328.71,327.99,328.23,16351.0,323.6331,324.304,323.5937,323.8305,16351.0
2024-06-18 14:50:00,328.25,328.35,328.02,328.08,22335.0,323.8502,323.9489,323.6233,323.6825,22335.0
2024-06-18 15:00:00,328.08,328.58,327.96,328.21,24734.0,323.6825,324.1758,323.5641,323.8107,24734.0
2024-06-18 15:10:00,328.22,328.6,328.2,328.34,22188.0,323.8206,324.1955,323.8009,323.939,22188.0
2024-06-18 15:20:00,328.36,328.63,328.13,328.16,24039.0,323.9587,324.2251,323.7318,323.7614,24039.0
2024-06-18 15:30:00,328.17,328.17,327.3,327.49,78050.0,323.7713,323.7713,322.9129,323.1004,78050.0
2024-06-18 15:40:00,327.56,327.65,327.05,327.1,27758.0,323.1694,323.2582,322.6663,322.7156,27758.0
2024-06-18 15:50:00,327.13,327.82,327.04,327.59,146664.0,322.7452,323.426,322.6564,323.199,146664.0
2024-06-20 09:30:00,328.17,329.38,326.23,329.11,53142.0,323.7713,324.9651,321.8573,324.6987,53142.0
2024-06-20 09:40:00,328.81,329.87,327.85,327.87,34215.0,324.4027,325.4485,323.4556,323.4753,34215.0
2024-06-20 09:50:00,328.16,328.16,326.11,326.9,27594.0,323.7614,323.7614,321.7389,322.5183,27594.0
2024-06-20 10:00:00,327.01,327.81,326.94,327.38,12731.0,322.6268,323.4161,322.5578,322.9919,12731.0
2024-06-20 10:10:00,327.5,327.91,326.44,326.64,30327.0,323.1102,323.5148,322.0645,322.2618,30327.0
2024-06-20 10:20:00,326.74,327.97,326.23,327.68,53907.0,322.3604,323.5739,321.8573,323.2878,53907.0
2024-06-20 10:30:00,327.52,327.67,326.88,327.35,36536.0,323.13,323.278,322.4986,322.9623,36536.0
2024-06-20 10:40:00,327.35,327.35,324.52,324.86,40019.0,322.9623,322.9623,320.1702,320.5056,40019.0
2024-06-20 10:50:00,324.86,325.39,324.77,325.05,33681.0,320.5056,321.0285,320.4168,320.6931,33681.0
2024-06-20 11:00:00,325.06,325.25,323.69,324.04,47260.0,320.703,320.8904,319.3513,319.6966,47260.0
2024-06-20 11:10:00,324.07,325.26,323.75,324.45,16605.0,319.7262,320.9003,319.4105,320.1011,16605.0
2024-06-20 11:20:00,324.46,324.53,323.1,323.92,21336.0,320.111,320.1801,318.7692,319.5782,21336.0
2024-06-20 11:30:00,323.99,324.71,323.75,324.22,15082.0,319.6473,320.3576,319.4105,319.8742,15082.0
2024-06-20 11:40:00,324.23,324.48,323.16,323.16,7693.0,319.8841,320.1307,318.8284,318.8284,7693.0
2024-06-20 11:50:00,323.42,324.26,323.41,324.07,6626.0,319.0849,319.9137,319.0751,319.7262,6626.0
2024-06-20 12:00:00,323.9,324.41,323.79,324.09,8539.0,319.5585,320.0617,319.45,319.746,8539.0
2024-06-20 12:10:00,324.16,324.65,324.07,324.28,7176.0,319.815,320.2985,319.7262,319.9334,7176.0
2024-06-20 12:20:00,324.31,324.78,323.67,323.68,10240.0,319.963,320.4267,319.3316,319.3415,10240.0
2024-06-20 12:30:00,323.38,324.08,322.69,324.08,32084.0,319.0455,319.7361,318.3647,319.7361,32084.0
2024-06-20 12:40:00,323.99,324.87,323.79,324.05,11728.0,319.6473,320.5155,319.45,319.7065,11728.0
2024-06-20 12:50:00,324.12,324.3,322.47,323.0,28056.0,319.7756,319.9531,318.1477,318.6706,28056.0
2024-06-20 13:00:00,322.85,322.85,321.5,321.62,11526.0,318.5226,318.5226,317.1907,317.3091,11526.0
2024-06-20 13:10:00,321.87,323.03,321.87,322.32,6440.0,317.5557,318.7002,317.5557,317.9997,6440.0
2024-06-20 13:20:00,322.19,322.34,321.5,321.51,9618.0,317.8714,318.0194,317.1907,317.2005,9618.0
2024-06-20 13:30:00,321.55,321.91,320.02,320.53,21048.0,317.24,317.5952,315.7305,316.2337,21048.0
2024-06-20 13:40:00,320.63,321.45,320.62,320.66,22921.0,316.3323,317.1413,316.3225,316.3619,22921.0
2024-06-20 13:50:00,320.88,321.24,320.72,321.23,33481.0,316.579,316.9342,316.4211,316.9243,33481.0
2024-06-20 14:00:00,321.2,322.66,321.18,322.56,9899.0,316.8947,318.3351,316.875,318.2365,9899.0
2024-06-20 14:10:00,322.65,323.31,322.34,322.92,9790.0,318.3253,318.9764,318.0194,318.5916,9790.0
2024-06-20 14:20:00,322.86,323.56,322.22,323.53,7272.0,318.5324,319.2231,317.901,319.1935,7272.0
2024-06-20 14:30:00,323.61,323.77,322.6,322.72,10226.0,319.2724,319.4302,318.2759,318.3943,10226.0
2024-06-20 14:40:00,322.89,323.17,322.7,323.17,7070.0,318.562,318.8383,318.3746,318.8383,7070.0
2024-06-20 14:50:00,323.24,323.31,322.74,322.74,9852.0,318.9073,318.9764,318.4141,318.4141,9852.0
2024-06-20 15:00:00,322.79,322.96,321.82,322.25,21616.0,318.4634,318.6311,317.5064,317.9306,21616.0
2024-06-20 15:10:00,322.2,322.65,322.05,322.31,29281.0,317.8813,318.3253,317.7333,317.9898,29281.0
2024-06-20 15:20:00,322.15,323.16,321.61,323.07,36801.0,317.832,318.8284,317.2992,318.7396,36801.0
2024-06-20 15:30:00,323.12,324.0,322.62,323.69,39515.0,318.789,319.6572,318.2957,319.3513,39515.0
2024-06-20 15:40:00,323.73,324.26,323.65,323.72,20868.0,319.3908,319.9137,319.3119,319.3809,20868.0
2024-06-20 15:50:00,323.76,324.67,322.85,323.44,109726.0,319.4204,320.3182,318.5226,319.1047,109726.0
2024-06-21 09:30:00,322.94,322.94,319.63,319.63,237691.0,318.6114,318.6114,315.3457,315.3457,237691.0
2024-06-21 09:40:00,319.22,319.63,316.51,317.64,26536.0,314.9412,315.3457,312.2676,313.3824,26536.0
2024-06-21 09:50:00,317.99,318.49,316.64,317.8,28985.0,313.7277,314.221,312.3958,313.5403,28985.0
2024-06-21 10:00:00,318.19,319.93,318.12,318.79,32414.0,313.925,315.6417,313.856,314.517,32414.0
2024-06-21 10:10:00,318.49,319.51,318.34,319.46,13331.0,314.221,315.2273,314.073,315.178,13331.0
2024-06-21 10:20:00,319.46,320.02,319.19,319.31,7842.0,315.178,315.7305,314.9116,315.03,7842.0
2024-06-21 10:30:00,319.33,319.33,318.02,318.5,24811.0,315.0498,315.0498,313.7573,314.2309,24811.0
2024-06-21 10:40:00,318.41,320.0,318.41,320.0,18291.0,314.1421,315.7108,314.1421,315.7108,18291.0
2024-06-21 10:50:00,319.76,320.17,318.87,319.84,12219.0,315.474,315.8785,314.5959,315.5529,12219.0
2024-06-21 11:00:00,320.02,320.87,320.02,320.36,12507.0,315.7305,316.5691,315.7305,316.066,12507.0
2024-06-21 11:10:00,320.27,320.81,320.17,320.81,10162.0,315.9772,316.5099,315.8785,316.5099,10162.0
2024-06-21 11:20:00,320.69,320.87,319.81,320.35,19122.0,316.3915,316.5691,315.5233,316.0561,19122.0
2024-06-21 11:30:00,320.28,320.55,319.67,319.67,14676.0,315.987,316.2534,315.3852,315.3852,14676.0
2024-06-21 11:40:00,319.62,320.6,319.57,320.6,12285.0,315.3359,316.3027,315.2865,316.3027,12285.0
2024-06-21 11:50:00,320.82,320.83,320.23,320.37,25281.0,316.5198,316.5297,315.9377,316.0758,25281.0
2024-06-21 12:00:00,320.37,320.47,319.79,319.79,15857.0,316.0758,316.1745,315.5036,315.5036,15857.0
2024-06-21 12:10:00,319.76,320.23,319.76,319.79,9636.0,315.474,315.9377,315.474,315.5036,9636.0
2024-06-21 12:20:00,319.95,320.01,319.42,319.87,11497.0,315.6614,315.7206,315.1386,315.5825,11497.0
2024-06-21 12:30:00,319.71,320.25,319.68,319.98,5677.0,315.4247,315.9574,315.3951,315.691,5677.0
2024-06-21 12:40:00,320.02,320.13,318.83,318.88,13530.0,315.7305,315.839,314.5565,314.6058,13530.0
2024-06-21 12:50:00,318.93,319.08,318.55,318.81,37002.0,314.6551,314.8031,314.2802,314.5367,37002.0
2024-06-21 13:00:00,318.9,318.96,318.5,318.93,11803.0,314.6255,314.6847,314.2309,314.6551,11803.0
2024-06-21 13:10:00,318.93,319.08,318.65,318.71,18561.0,314.6551,314.8031,314.3789,314.4381,18561.0
2024-06-21 13:20:00,318.75,318.88,318.3,318.45,22482.0,314.4775,314.6058,314.0336,314.1816,22482.0
2024-06-21 13:30:00,318.45,318.55,317.83,318.55,15870.0,314.1816,314.2802,313.5699,314.2802,15870.0
2024-06-21 13:40:00,318.56,318.58,318.23,318.23,4328.0,314.2901,314.3098,313.9645,313.9645,4328.0
2024-06-21 13:50:00,318.13,319.04,318.13,318.2,13786.0,313.8658,314.7636,313.8658,313.9349,13786.0
2024-06-21 14:00:00,318.24,318.87,318.21,318.66,10612.0,313.9744,314.5959,313.9448,314.3887,10612.0
2024-06-21 14:10:00,318.64,318.78,318.38,318.52,18564.0,314.369,314.5071,314.1125,314.2506,18564.0
2024-06-21 14:20:00,318.61,318.87,318.32,318.86,11263.0,314.3394,314.5959,314.0533,314.5861,11263.0
2024-06-21 14:30:00,318.74,318.9,318.25,318.48,23003.0,314.4677,314.6255,313.9842,314.2112,23003.0
2024-06-21 14:40:00,318.44,318.71,318.05,318.18,26825.0,314.1717,314.4381,313.7869,313.9152,26825.0
2024-06-21 14:50:00,318.19,318.19,317.8,318.01,27179.0,313.925,313.925,313.5403,313.7475,27179.0
2024-06-21 15:00:00,318.02,318.37,317.9,318.08,26903.0,313.7573,314.1026,313.6389,313.8165,26903.0
2024-06-21 15:10:00,318.14,318.52,318.13,318.47,22130.0,313.8757,314.2506,313.8658,314.2013,22130.0
2024-06-21 15:20:00,318.38,318.5,318.15,318.32,29800.0,314.1125,314.2309,313.8856,314.0533,29800.0
2024-06-21 15:30:00,318.22,318.76,318.12,318.57,72776.0,313.9546,314.4874,313.856,314.2999,72776.0
2024-06-21 15:40:00,318.54,319.7,318.53,319.51,67905.0,314.2703,315.4148,314.2605,315.2273,67905.0
2024-06-21 15:50:00,319.5,320.77,319.15,320.04,225602.0,315.2175,316.4705,314.8722,315.7502,225602.0
2024-06-24 09:30:00,322.1,322.1,319.3,321.39,96857.0,317.7826,317.7826,315.0202,317.0821,96857.0
2024-06-24 09:40:00,321.38,321.43,319.19,321.1,17434.0,317.0723,317.1216,314.9116,316.796,17434.0
2024-06-24 09:50:00,321.18,324.3,320.82,324.0,41509.0,316.875,319.9531,316.5198,319.6572,41509.0
2024-06-24 10:00:00,324.0,324.39,323.2,323.75,21653.0,319.6572,320.0419,318.8679,319.4105,21653.0
2024-06-24 10:10:00,323.75,323.79,322.73,323.24,14691.0,319.4105,319.45,318.4042,318.9073,14691.0
2024-06-24 10:20:00,323.45,323.87,322.56,322.8,14630.0,319.1145,319.5289,318.2365,318.4732,14630.0
2024-06-24 10:30:00,322.87,323.64,322.67,323.31,16988.0,318.5423,319.302,318.345,318.9764,16988.0
2024-06-24 10:40:00,323.28,323.28,322.16,322.16,13933.0,318.9468,318.9468,317.8418,317.8418,13933.0
2024-06-24 10:50:00,322.12,323.37,320.89,323.37,30280.0,317.8024,319.0356,316.5888,319.0356,30280.0
2024-06-24 11:00:00,323.03,323.16,322.17,323.04,22132.0,318.7002,318.8284,317.8517,318.71,22132.0
2024-06-24 11:10:00,323.06,323.37,322.32,322.78,13055.0,318.7298,319.0356,317.9997,318.4535,13055.0
2024-06-24 11:20:00,323.17,323.74,322.69,323.72,6627.0,318.8383,319.4006,318.3647,319.3809,6627.0
2024-06-24 11:30:00,323.72,323.8,322.73,322.95,11977.0,319.3809,319.4598,318.4042,318.6212,11977.0
2024-06-24 11:40:00,323.15,323.16,321.98,322.11,9345.0,318.8186,318.8284,317.6642,317.7925,9345.0
2024-06-24 11:50:00,322.22,322.94,321.98,322.86,6640.0,317.901,318.6114,317.6642,318.5324,6640.0
2024-06-24 12:00:00,322.92,323.08,322.46,322.46,8930.0,318.5916,318.7495,318.1378,318.1378,8930.0
2024-06-24 12:10:00,322.46,323.79,322.28,323.72,32939.0,318.1378,319.45,317.9602,319.3809,32939.0
2024-06-24 12:20:00,323.84,323.85,323.12,323.36,16464.0,319.4993,319.5092,318.789,319.0257,16464.0
2024-06-24 12:30:00,323.48,324.0,322.83,323.01,21167.0,319.1441,319.6572,318.5028,318.6804,21167.0
2024-06-24 12:40:00,322.98,323.51,322.45,323.35,9353.0,318.6508,319.1737,318.1279,319.0159,9353.0
2024-06-24 12:50:00,323.35,323.86,322.81,323.61,14856.0,319.0159,319.519,318.4831,319.2724,14856.0
2024-06-24 13:00:00,323.67,323.77,322.96,323.33,19163.0,319.3316,319.4302,318.6311,318.9961,19163.0
2024-06-24 13:10:00,323.29,323.55,323.07,323.3,11759.0,318.9567,319.2132,318.7396,318.9665,11759.0
2024-06-24 13:20:00,323.2,323.53,322.88,323.16,17713.0,318.8679,319.1935,318.5522,318.8284,17713.0
2024-06-24 13:30:00,323.05,323.55,322.71,323.55,12551.0,318.7199,319.2132,318.3845,319.2132,12551.0
2024-06-24 13:40:00,323.57,324.03,323.46,323.77,8504.0,319.2329,319.6868,319.1244,319.4302,8504.0
2024-06-24 13:50:00,323.82,324.02,323.47,323.59,8313.0,319.4796,319.6769,319.1343,319.2527,8313.0
2024-06-24 14:00:00,323.58,323.64,323.26,323.47,10030.0,319.2428,319.302,318.9271,319.1343,10030.0
2024-06-24 14:10:00,323.33,323.36,322.83,323.22,13781.0,318.9961,319.0257,318.5028,318.8876,13781.0
2024-06-24 14:20:00,323.11,323.44,322.49,322.84,14338.0,318.7791,319.1047,318.1674,318.5127,14338.0
2024-06-24 14:30:00,322.79,322.95,322.39,322.72,12924.0,318.4634,318.6212,318.0687,318.3943,12924.0
2024-06-24 14:40:00,322.61,323.26,322.58,322.92,8852.0,318.2858,318.9271,318.2562,318.5916,8852.0
2024-06-24 14:50:00,322.9,323.28,322.42,322.71,10794.0,318.5719,318.9468,318.0983,318.3845,10794.0
2024-06-24 15:00:00,322.74,323.13,322.64,322.98,7234.0,318.4141,318.7988,318.3154,318.6508,7234.0
2024-06-24 15:10:00,323.02,323.03,322.52,322.58,9511.0,318.6903,318.7002,318.197,318.2562,9511.0
2024-06-24 15:20:00,322.69,322.84,322.36,322.76,11512.0,318.3647,318.5127,318.0391,318.4338,11512.0
2024-06-24 15:30:00,322.93,322.93,322.25,322.4,27572.0,318.6015,318.6015,317.9306,318.0786,27572.0
2024-06-24 15:40:00,322.45,322.63,321.85,322.19,24298.0,318.1279,318.3055,317.536,317.8714,24298.0
2024-06-24 15:50:00,322.16,322.63,321.77,322.01,88892.0,317.8418,318.3055,317.4571,317.6938,88892.0
2024-06-25 09:30:00,322.36,323.12,320.24,322.61,40769.0,318.0391,318.789,315.9476,318.2858,40769.0
2024-06-25 09:40:00,322.61,323.54,322.19,323.19,44177.0,318.2858,319.2033,317.8714,318.858,44177.0
2024-06-25 09:50:00,323.51,324.09,321.32,321.38,29411.0,319.1737,319.746,317.0131,317.0723,29411.0
2024-06-25 10:00:00,321.02,321.6,320.21,320.79,99552.0,316.7171,317.2893,315.918,316.4902,99552.0
2024-06-25 10:10:00,320.81,321.06,319.62,319.62,11352.0,316.5099,316.7566,315.3359,315.3359,11352.0
2024-06-25 10:20:00,319.57,320.15,319.25,319.38,30127.0,315.2865,315.8588,314.9708,315.0991,30127.0
2024-06-25 10:30:00,319.38,319.59,318.33,318.37,23737.0,315.0991,315.3063,314.0632,314.1026,23737.0
2024-06-25 10:40:00,318.51,319.21,318.35,318.59,10927.0,314.2407,314.9314,314.0829,314.3197,10927.0
2024-06-25 10:50:00,318.78,319.93,318.65,319.63,14400.0,314.5071,315.6417,314.3789,315.3457,14400.0
2024-06-25 11:00:00,319.38,319.49,318.58,318.87,7910.0,315.0991,315.2076,314.3098,314.5959,7910.0
2024-06-25 11:10:00,318.87,319.57,318.86,319.23,9088.0,314.5959,315.2865,314.5861,314.9511,9088.0
2024-06-25 11:20:00,319.41,319.88,318.89,318.92,26147.0,315.1287,315.5924,314.6157,314.6453,26147.0
2024-06-25 11:30:00,319.08,320.63,318.84,320.63,10910.0,314.8031,316.3323,314.5663,316.3323,10910.0
2024-06-25 11:40:00,320.45,320.78,320.12,320.53,6873.0,316.1547,316.4803,315.8292,316.2337,6873.0
2024-06-25 11:50:00,320.53,320.99,320.34,320.99,10453.0,316.2337,316.6875,316.0462,316.6875,10453.0
2024-06-25 12:00:00,321.31,321.31,320.81,320.97,10922.0,317.0032,317.0032,316.5099,316.6678,10922.0
2024-06-25 12:10:00,320.95,321.34,320.83,321.3,26299.0,316.648,317.0328,316.5297,316.9934,26299.0
2024-06-25 12:20:00,321.44,321.58,320.88,321.57,3896.0,317.1315,317.2696,316.579,317.2597,3896.0
2024-06-25 12:30:00,321.56,321.57,320.83,321.49,7064.0,317.2499,317.2597,316.5297,317.1808,7064.0
2024-06-25 12:40:00,321.52,321.77,320.96,321.39,7104.0,317.2104,317.4571,316.6579,317.0821,7104.0
2024-06-25 12:50:00,321.13,321.33,320.88,321.02,7684.0,316.8256,317.023,316.579,316.7171,7684.0
2024-06-25 13:00:00,321.02,321.58,320.27,321.56,15222.0,316.7171,317.2696,315.9772,317.2499,15222.0
2024-06-25 13:10:00,321.56,321.99,321.55,321.68,4923.0,317.2499,317.6741,317.24,317.3683,4923.0
2024-06-25 13:20:00,321.67,321.99,321.46,321.99,8633.0,317.3584,317.6741,317.1512,317.6741,8633.0
2024-06-25 13:30:00,321.87,322.29,321.81,321.89,6236.0,317.5557,317.9701,317.4965,317.5754,6236.0
2024-06-25 13:40:00,321.84,322.96,321.46,322.82,11308.0,317.5261,318.6311,317.1512,318.493,11308.0
2024-06-25 13:50:00,322.94,323.3,322.54,322.7,18143.0,318.6114,318.9665,318.2167,318.3746,18143.0
2024-06-25 14:00:00,322.63,323.39,322.55,323.34,14687.0,318.3055,319.0553,318.2266,319.006,14687.0
2024-06-25 14:10:00,323.46,323.7,322.77,322.92,16461.0,319.1244,319.3612,318.4436,318.5916,16461.0
2024-06-25 14:20:00,322.94,323.05,322.58,323.03,22325.0,318.6114,318.7199,318.2562,318.7002,22325.0
2024-06-25 14:30:00,322.85,323.04,322.21,322.66,35798.0,318.5226,318.71,317.8912,318.3351,35798.0
2024-06-25 14:40:00,322.63,322.8,321.75,321.91,18881.0,318.3055,318.4732,317.4373,317.5952,18881.0
2024-06-25 14:50:00,322.0,322.02,321.46,321.96,10528.0,317.684,317.7037,317.1512,317.6445,10528.0
2024-06-25 15:00:00,321.92,321.92,321.17,321.18,29618.0,317.605,317.605,316.8651,316.875,29618.0
2024-06-25 15:10:00,321.18,321.74,321.18,321.54,10376.0,316.875,317.4275,316.875,317.2301,10376.0
2024-06-25 15:20:00,321.54,322.04,321.36,322.02,15649.0,317.2301,317.7234,317.0525,317.7037,15649.0
2024-06-25 15:30:00,322.03,322.03,321.36,321.94,17773.0,317.7136,317.7136,317.0525,317.6248,17773.0
2024-06-25 15:40:00,321.94,322.06,321.48,321.84,34309.0,317.6248,317.7432,317.1709,317.5261,34309.0
2024-06-25 15:50:00,321.75,322.94,321.62,322.76,101365.0,317.4373,318.6114,317.3091,318.4338,101365.0
2024-06-26 09:30:00,320.76,321.06,318.74,320.19,57226.0,316.4606,316.7566,314.4677,315.8982,57226.0
2024-06-26 09:40:00,320.42,320.76,319.91,320.68,14018.0,316.1251,316.4606,315.622,316.3817,14018.0
2024-06-26 09:50:00,320.52,320.53,318.14,318.14,27497.0,316.2238,316.2337,313.8757,313.8757,27497.0
2024-06-26 10:00:00,318.31,318.49,317.15,317.31,20670.0,314.0434,314.221,312.899,313.0568,20670.0
2024-06-26 10:10:00,317.53,317.92,317.12,317.55,15008.0,313.2739,313.6587,312.8694,313.2936,15008.0
2024-06-26 10:20:00,317.54,317.77,316.78,317.08,17367.0,313.2838,313.5107,312.5339,312.8299,17367.0
2024-06-26 10:30:00,317.02,317.1,316.29,316.29,10180.0,312.7707,312.8496,312.0505,312.0505,10180.0
2024-06-26 10:40:00,316.25,316.89,316.1,316.65,10752.0,312.011,312.6425,311.8631,312.4057,10752.0
2024-06-26 10:50:00,316.75,317.63,316.75,317.38,17859.0,312.5043,313.3725,312.5043,313.1259,17859.0
2024-06-26 11:00:00,317.25,317.61,315.82,315.82,16456.0,312.9976,313.3528,311.5868,311.5868,16456.0
2024-06-26 11:10:00,315.88,316.04,315.38,315.65,28906.0,311.646,311.8039,311.1527,311.4191,28906.0
2024-06-26 11:20:00,315.81,316.09,315.05,315.58,17662.0,311.5769,311.8532,310.8271,311.35,17662.0
2024-06-26 11:30:00,315.71,316.11,315.52,315.76,14454.0,311.4783,311.8729,311.2908,311.5276,14454.0
2024-06-26 11:40:00,315.93,316.43,315.86,316.35,10046.0,311.6953,312.1886,311.6263,312.1097,10046.0
2024-06-26 11:50:00,316.34,317.09,315.76,316.18,22480.0,312.0998,312.8398,311.5276,311.942,22480.0
2024-06-26 12:00:00,316.25,316.26,315.82,316.13,11331.0,312.011,312.0209,311.5868,311.8927,11331.0
2024-06-26 12:10:00,316.09,316.27,315.89,316.23,7687.0,311.8532,312.0308,311.6559,311.9913,7687.0
2024-06-26 12:20:00,316.29,316.33,315.67,316.09,8173.0,312.0505,312.09,311.4388,311.8532,8173.0
2024-06-26 12:30:00,315.95,316.23,315.56,315.6,4813.0,311.7151,311.9913,311.3303,311.3698,4813.0
2024-06-26 12:40:00,315.6,315.8,315.06,315.12,8304.0,311.3698,311.5671,310.837,310.8962,8304.0
2024-06-26 12:50:00,315.38,315.78,315.38,315.78,3850.0,311.1527,311.5473,311.1527,311.5473,3850.0
2024-06-26 13:00:00,315.78,315.78,315.29,315.57,4626.0,311.5473,311.5473,311.0639,311.3402,4626.0
2024-06-26 13:10:00,315.65,316.02,315.24,315.24,3543.0,311.4191,311.7841,311.0146,311.0146,3543.0
2024-06-26 13:20:00,315.29,315.74,314.74,315.21,12851.0,311.0639,311.5079,310.5213,310.985,12851.0
2024-06-26 13:30:00,315.21,315.49,315.17,315.23,7291.0,310.985,311.2612,310.9455,311.0047,7291.0
2024-06-26 13:40:00,315.23,315.46,315.05,315.1,13311.0,311.0047,311.2316,310.8271,310.8765,13311.0
2024-06-26 13:50:00,315.09,315.37,314.86,315.3,12543.0,310.8666,311.1428,310.6397,311.0738,12543.0
2024-06-26 14:00:00,315.27,315.27,314.76,315.16,13580.0,311.0442,311.0442,310.541,310.9357,13580.0
2024-06-26 14:10:00,315.08,315.31,314.88,315.13,13319.0,310.8567,311.0836,310.6594,310.9061,13319.0
2024-06-26 14:20:00,315.05,315.38,315.03,315.03,13394.0,310.8271,311.1527,310.8074,310.8074,13394.0
2024-06-26 14:30:00,314.94,314.94,313.56,313.63,50784.0,310.7186,310.7186,309.3571,309.4262,50784.0
2024-06-26 14:40:00,313.55,314.35,313.51,314.31,24951.0,309.3472,310.1365,309.3078,310.097,24951.0
2024-06-26 14:50:00,314.35,314.35,313.82,313.97,14909.0,310.1365,310.1365,309.6136,309.7616,14909.0
2024-06-26 15:00:00,313.97,314.24,313.61,314.24,14333.0,309.7616,310.028,309.4064,310.028,14333.0
2024-06-26 15:10:00,314.24,314.24,313.83,314.01,25573.0,310.028,310.028,309.6235,309.8011,25573.0
2024-06-26 15:20:00,313.95,314.3,313.92,314.28,13433.0,309.7419,310.0872,309.7123,310.0674,13433.0
2024-06-26 15:30:00,314.2,314.51,313.78,314.16,34808.0,309.9885,310.2944,309.5742,309.9491,34808.0
2024-06-26 15:40:00,314.27,314.53,313.95,314.46,35790.0,310.0576,310.3141,309.7419,310.245,35790.0
2024-06-26 15:50:00,314.44,315.69,314.39,315.24,119007.0,310.2253,311.4585,310.176,311.0146,119007.0
2024-06-27 09:30:00,314.16,314.19,311.83,313.47,113800.0,309.9491,309.9787,307.6503,309.2683,113800.0
2024-06-27 09:40:00,313.45,314.79,313.25,313.32,53647.0,309.2486,310.5706,309.0513,309.1203,53647.0
2024-06-27 09:50:00,313.08,313.73,312.05,312.79,33393.0,308.8835,309.5248,307.8673,308.5974,33393.0
2024-06-27 10:00:00,312.81,314.1,312.47,313.62,40594.0,308.6172,309.8899,308.2817,309.4163,40594.0
2024-06-27 10:10:00,313.64,314.31,313.2,313.49,36597.0,309.436,310.097,309.0019,309.288,36597.0
2024-06-27 10:20:00,313.45,314.31,313.32,313.85,21122.0,309.2486,310.097,309.1203,309.6432,21122.0
2024-06-27 10:30:00,313.98,314.76,313.43,314.3,25270.0,309.7715,310.541,309.2288,310.0872,25270.0
2024-06-27 10:40:00,314.15,314.42,313.36,314.29,25542.0,309.9392,310.2056,309.1598,310.0773,25542.0
2024-06-27 10:50:00,314.24,314.62,313.48,314.62,30820.0,310.028,310.4029,309.2782,310.4029,30820.0
2024-06-27 11:00:00,314.48,314.59,313.3,313.97,36282.0,310.2648,310.3733,309.1006,309.7616,36282.0
2024-06-27 11:10:00,313.97,314.06,312.78,313.05,28020.0,309.7616,309.8504,308.5876,308.8539,28020.0
2024-06-27 11:20:00,313.04,313.6,312.16,312.49,16188.0,308.8441,309.3966,307.9759,308.3014,16188.0
2024-06-27 11:30:00,312.67,312.7,311.65,312.21,47770.0,308.479,308.5086,307.4727,308.0252,47770.0
2024-06-27 11:40:00,312.16,312.51,311.96,312.28,25727.0,307.9759,308.3212,307.7785,308.0943,25727.0
2024-06-27 11:50:00,312.04,312.28,311.57,311.68,22372.0,307.8575,308.0943,307.3938,307.5023,22372.0
2024-06-27 12:00:00,311.57,312.41,311.51,312.4,13617.0,307.3938,308.2225,307.3346,308.2126,13617.0
2024-06-27 12:10:00,312.27,312.64,312.02,312.4,14457.0,308.0844,308.4494,307.8377,308.2126,14457.0
2024-06-27 12:20:00,312.42,312.68,312.15,312.15,10537.0,308.2324,308.4889,307.966,307.966,10537.0
2024-06-27 12:30:00,312.17,312.28,311.39,311.81,31518.0,307.9857,308.0943,307.2162,307.6306,31518.0
2024-06-27 12:40:00,311.87,312.49,311.62,312.26,24631.0,307.6898,308.3014,307.4431,308.0745,24631.0
2024-06-27 12:50:00,312.24,312.96,312.07,312.66,21789.0,308.0548,308.7651,307.8871,308.4692,21789.0
2024-06-27 13:00:00,312.83,313.25,312.83,313.04,21584.0,308.6369,309.0513,308.6369,308.8441,21584.0
2024-06-27 13:10:00,313.0,313.07,312.57,312.57,22151.0,308.8046,308.8737,308.3804,308.3804,22151.0
2024-06-27 13:20:00,312.62,312.91,312.41,312.88,10222.0,308.4297,308.7158,308.2225,308.6862,10222.0
2024-06-27 13:30:00,312.87,312.87,312.39,312.73,13963.0,308.6763,308.6763,308.2028,308.5382,13963.0
2024-06-27 13:40:00,312.83,312.91,312.51,312.53,16598.0,308.6369,308.7158,308.3212,308.3409,16598.0
2024-06-27 13:50:00,312.41,312.85,312.41,312.56,11058.0,308.2225,308.6566,308.2225,308.3705,11058.0
2024-06-27 14:00:00,312.64,312.7,312.05,312.09,17908.0,308.4494,308.5086,307.8673,307.9068,17908.0
2024-06-27 14:10:00,312.08,312.52,311.81,312.11,23807.0,307.8969,308.331,307.6306,307.9265,23807.0
2024-06-27 14:20:00,312.02,312.22,311.94,312.16,21705.0,307.8377,308.0351,307.7588,307.9759,21705.0
2024-06-27 14:30:00,312.1,312.1,311.53,311.69,36594.0,307.9167,307.9167,307.3543,307.5122,36594.0
2024-06-27 14:40:00,311.66,311.78,311.42,311.53,33731.0,307.4826,307.601,307.2458,307.3543,33731.0
2024-06-27 14:50:00,311.53,311.82,311.25,311.66,36987.0,307.3543,307.6404,307.0781,307.4826,36987.0
2024-06-27 15:00:00,311.75,312.27,311.37,312.2,16948.0,307.5714,308.0844,307.1965,308.0153,16948.0
2024-06-27 15:10:00,312.19,312.51,312.19,312.4,15714.0,308.0055,308.3212,308.0055,308.2126,15714.0
2024-06-27 15:20:00,312.5,312.92,312.41,312.86,22124.0,308.3113,308.7257,308.2225,308.6665,22124.0
2024-06-27 15:30:00,312.97,313.1,312.65,312.94,26288.0,308.775,308.9033,308.4593,308.7454,26288.0
2024-06-27 15:40:00,312.98,313.1,312.46,312.76,45736.0,308.7849,308.9033,308.2718,308.5678,45736.0
2024-06-27 15:50:00,312.71,313.94,312.55,313.94,191759.0,308.5185,309.732,308.3606,309.732,191759.0
2024-06-28 09:30:00,312.89,318.51,311.72,318.15,61132.0,308.6961,314.2407,307.5418,313.8856,61132.0
2024-06-28 09:40:00,318.16,319.64,316.27,316.78,38251.0,313.8954,315.3556,312.0308,312.5339,38251.0
2024-06-28 09:50:00,316.94,318.23,316.79,317.34,40783.0,312.6918,313.9645,312.5438,313.0864,40783.0
2024-06-28 10:00:00,317.6,318.53,317.13,318.28,14334.0,313.3429,314.2605,312.8792,314.0138,14334.0
2024-06-28 10:10:00,318.33,319.28,318.15,318.46,11645.0,314.0632,315.0004,313.8856,314.1914,11645.0
2024-06-28 10:20:00,318.32,319.39,318.14,318.43,9705.0,314.0533,315.109,313.8757,314.1618,9705.0
2024-06-28 10:30:00,318.36,318.6,317.92,318.35,14252.0,314.0928,314.3295,313.6587,314.0829,14252.0
2024-06-28 10:40:00,318.46,318.99,318.04,318.22,16633.0,314.1914,314.7143,313.777,313.9546,16633.0
2024-06-28 10:50:00,318.29,318.51,316.83,317.36,14191.0,314.0237,314.2407,312.5833,313.1062,14191.0
2024-06-28 11:00:00,317.03,317.03,316.12,316.34,15694.0,312.7806,312.7806,311.8828,312.0998,15694.0
2024-06-28 11:10:00,316.48,317.2,316.27,316.3,19905.0,312.238,312.9483,312.0308,312.0604,19905.0
2024-06-28 11:20:00,316.54,316.94,315.92,316.29,9080.0,312.2972,312.6918,311.6855,312.0505,9080.0
2024-06-28 11:30:00,316.28,317.03,315.98,316.98,7691.0,312.0406,312.7806,311.7447,312.7313,7691.0
2024-06-28 11:40:00,317.01,317.21,316.22,316.22,7991.0,312.7609,312.9582,311.9814,311.9814,7991.0
2024-06-28 11:50:00,316.34,316.68,316.09,316.68,4762.0,312.0998,312.4353,311.8532,312.4353,4762.0
2024-06-28 12:00:00,316.59,316.82,315.75,315.95,21809.0,312.3465,312.5734,311.5177,311.7151,21809.0
2024-06-28 12:10:00,315.75,315.76,314.86,315.29,12896.0,311.5177,311.5276,310.6397,311.0639,12896.0
2024-06-28 12:20:00,315.17,316.07,314.92,316.02,7923.0,310.9455,311.8335,310.6989,311.7841,7923.0
2024-06-28 12:30:00,316.13,316.21,315.3,315.61,5622.0,311.8927,311.9716,311.0738,311.3796,5622.0
2024-06-28 12:40:00,315.32,315.77,315.11,315.46,8544.0,311.0935,311.5375,310.8863,311.2316,8544.0
2024-06-28 12:50:00,315.51,315.62,314.91,315.23,13898.0,311.281,311.3895,310.689,311.0047,13898.0
2024-06-28 13:00:00,315.2,315.65,314.73,315.65,4764.0,310.9751,311.4191,310.5114,311.4191,4764.0
2024-06-28 13:10:00,315.49,315.49,315.04,315.04,4551.0,311.2612,311.2612,310.8173,310.8173,4551.0
2024-06-28 13:20:00,315.04,315.27,314.13,314.15,13030.0,310.8173,311.0442,309.9195,309.9392,13030.0
2024-06-28 13:30:00,314.15,314.28,312.83,313.06,42592.0,309.9392,310.0674,308.6369,308.8638,42592.0
2024-06-28 13:40:00,313.06,313.18,311.89,311.99,28157.0,308.8638,308.9822,307.7095,307.8081,28157.0
2024-06-28 13:50:00,311.98,312.74,311.86,312.57,30290.0,307.7983,308.5481,307.6799,308.3804,30290.0
2024-06-28 14:00:00,312.62,313.06,312.39,312.99,25102.0,308.4297,308.8638,308.2028,308.7947,25102.0
2024-06-28 14:10:00,312.93,313.11,312.56,312.69,12059.0,308.7355,308.9131,308.3705,308.4988,12059.0
2024-06-28 14:20:00,312.93,312.95,312.06,312.34,15168.0,308.7355,308.7553,307.8772,308.1535,15168.0
2024-06-28 14:30:00,312.36,312.67,311.77,311.93,19498.0,308.1732,308.479,307.5911,307.7489,19498.0
2024-06-28 14:40:00,311.85,311.89,310.75,311.08,33029.0,307.67,307.7095,306.5848,306.9103,33029.0
2024-06-28 14:50:00,311.26,311.42,310.91,311.23,20877.0,307.0879,307.2458,306.7426,307.0583,20877.0
2024-06-28 15:00:00,311.13,311.76,310.8,311.72,19604.0,306.9597,307.5812,306.6341,307.5418,19604.0
2024-06-28 15:10:00,311.68,311.68,310.82,310.94,30166.0,307.5023,307.5023,306.6538,306.7722,30166.0
2024-06-28 15:20:00,310.96,311.11,310.37,311.01,56269.0,306.7919,306.9399,306.2099,306.8413,56269.0
2024-06-28 15:30:00,311.17,312.01,310.33,311.95,47964.0,306.9991,307.8279,306.1704,307.7687,47964.0
2024-06-28 15:40:00,312.06,312.95,312.01,312.79,36927.0,307.8772,308.7553,307.8279,308.5974,36927.0
2024-06-28 15:50:00,312.71,313.52,312.6,313.52,105688.0,308.5185,309.3176,308.41,309.3176,105688.0
2024-07-01 09:30:00,316.45,316.48,313.25,313.38,55003.0,312.2084,312.238,309.0513,309.1795,55003.0
2024-07-01 09:40:00,313.93,314.42,311.0,311.41,21454.0,309.7221,310.2056,306.8314,307.2359,21454.0
2024-07-01 09:50:00,311.02,313.66,310.39,312.84,18122.0,306.8511,309.4558,306.2296,308.6467,18122.0
2024-07-01 10:00:00,313.39,314.5,310.88,311.32,19891.0,309.1894,310.2845,306.713,307.1471,19891.0
2024-07-01 10:10:00,310.97,310.97,308.74,310.14,39892.0,306.8018,306.8018,304.6017,305.9829,39892.0
2024-07-01 10:20:00,310.23,310.64,309.58,309.79,18772.0,306.0717,306.4762,305.4304,305.6376,18772.0
2024-07-01 10:30:00,309.87,310.01,308.5,308.5,36609.0,305.7166,305.8547,304.3649,304.3649,36609.0
2024-07-01 10:40:00,308.44,308.98,307.76,308.03,40393.0,304.3057,304.8385,303.6348,303.9012,40393.0
2024-07-01 10:50:00,307.8,308.82,307.79,308.42,46632.0,303.6743,304.6806,303.6644,304.286,46632.0
2024-07-01 11:00:00,308.37,309.63,308.03,309.02,26146.0,304.2367,305.4798,303.9012,304.878,26146.0
2024-07-01 11:10:00,309.0,309.51,308.81,309.29,18941.0,304.8582,305.3614,304.6708,305.1443,18941.0
2024-07-01 11:20:00,309.3,309.98,309.0,309.6,16777.0,305.1542,305.8251,304.8582,305.4502,16777.0
2024-07-01 11:30:00,309.7,310.3,309.44,309.66,15029.0,305.5488,306.1408,305.2923,305.5094,15029.0
2024-07-01 11:40:00,309.66,310.15,309.56,309.6,11802.0,305.5094,305.9928,305.4107,305.4502,11802.0
2024-07-01 11:50:00,309.63,310.68,309.63,310.49,15034.0,305.4798,306.5157,305.4798,306.3282,15034.0
2024-07-01 12:00:00,310.44,310.94,310.04,310.93,10753.0,306.2789,306.7722,305.8843,306.7624,10753.0
2024-07-01 12:10:00,310.98,311.23,310.56,311.06,7194.0,306.8117,307.0583,306.3973,306.8906,7194.0
2024-07-01 12:20:00,311.21,311.39,310.74,310.95,8404.0,307.0386,307.2162,306.5749,306.7821,8404.0
2024-07-01 12:30:00,310.88,311.09,310.65,310.93,13168.0,306.713,306.9202,306.4861,306.7624,13168.0
2024-07-01 12:40:00,310.94,311.48,310.76,311.15,35082.0,306.7722,307.305,306.5946,306.9794,35082.0
2024-07-01 12:50:00,311.27,311.41,310.98,311.32,17208.0,307.0978,307.2359,306.8117,307.1471,17208.0
2024-07-01 13:00:00,311.23,312.24,311.2,312.15,34898.0,307.0583,308.0548,307.0287,307.966,34898.0
2024-07-01 13:10:00,312.02,312.39,311.87,312.32,30956.0,307.8377,308.2028,307.6898,308.1337,30956.0
2024-07-01 13:20:00,312.5,312.62,312.08,312.56,6029.0,308.3113,308.4297,307.8969,308.3705,6029.0
2024-07-01 13:30:00,312.41,313.13,312.37,312.93,11536.0,308.2225,308.9329,308.183,308.7355,11536.0
2024-07-01 13:40:00,312.92,313.34,312.67,313.24,11858.0,308.7257,309.14,308.479,309.0414,11858.0
2024-07-01 13:50:00,313.12,313.69,312.87,312.87,13952.0,308.923,309.4854,308.6763,308.6763,13952.0
2024-07-01 14:00:00,312.76,313.3,312.59,313.16,10508.0,308.5678,309.1006,308.4001,308.9625,10508.0
2024-07-01 14:10:00,313.16,313.96,313.01,313.88,10660.0,308.9625,309.7517,308.8145,309.6728,10660.0
2024-07-01 14:20:00,313.88,313.96,312.64,312.64,25686.0,309.6728,309.7517,308.4494,308.4494,25686.0
2024-07-01 14:30:00,312.58,313.08,312.58,312.9,8422.0,308.3902,308.8835,308.3902,308.7059,8422.0
2024-07-01 14:40:00,313.01,313.05,312.64,312.78,12478.0,308.8145,308.8539,308.4494,308.5876,12478.0
2024-07-01 14:50:00,312.61,313.08,312.6,312.68,11391.0,308.4198,308.8835,308.41,308.4889,11391.0
2024-07-01 15:00:00,312.78,313.01,312.27,312.89,24202.0,308.5876,308.8145,308.0844,308.6961,24202.0
2024-07-01 15:10:00,312.9,313.21,312.4,312.67,20022.0,308.7059,309.0118,308.2126,308.479,20022.0
2024-07-01 15:20:00,312.77,312.78,311.74,312.08,46220.0,308.5777,308.5876,307.5615,307.8969,46220.0
2024-07-01 15:30:00,312.08,312.25,311.85,312.0,23451.0,307.8969,308.0647,307.67,307.818,23451.0
2024-07-01 15:40:00,311.99,312.1,311.56,311.57,23796.0,307.8081,307.9167,307.3839,307.3938,23796.0
2024-07-01 15:50:00,311.62,312.82,311.61,312.17,101105.0,307.4431,308.627,307.4332,307.9857,101105.0
2024-07-02 09:30:00,309.45,312.81,309.45,311.57,67773.0,305.3022,308.6172,305.3022,307.3938,67773.0
2024-07-02 09:40:00,311.8,313.28,311.41,312.59,33674.0,307.6207,309.0809,307.2359,308.4001,33674.0
2024-07-02 09:50:00,312.45,312.59,311.38,312.05,19349.0,308.262,308.4001,307.2063,307.8673,19349.0
2024-07-02 10:00:00,311.83,313.75,311.24,312.86,29900.0,307.6503,309.5446,307.0682,308.6665,29900.0
2024-07-02 10:10:00,312.06,313.2,311.81,313.17,16389.0,307.8772,309.0019,307.6306,308.9723,16389.0
2024-07-02 10:20:00,313.07,313.57,312.14,312.4,13682.0,308.8737,309.367,307.9561,308.2126,13682.0
2024-07-02 10:30:00,312.4,312.69,311.79,312.38,62170.0,308.2126,308.4988,307.6108,308.1929,62170.0
2024-07-02 10:40:00,312.39,312.65,310.94,311.65,21696.0,308.2028,308.4593,306.7722,307.4727,21696.0
2024-07-02 10:50:00,311.72,312.35,311.14,312.08,10595.0,307.5418,308.1633,306.9695,307.8969,10595.0
2024-07-02 11:00:00,312.19,312.64,311.88,311.94,26942.0,308.0055,308.4494,307.6996,307.7588,26942.0
2024-07-02 11:10:00,311.93,312.0,310.7,310.76,18454.0,307.7489,307.818,306.5354,306.5946,18454.0
2024-07-02 11:20:00,310.54,310.68,310.01,310.38,35361.0,306.3776,306.5157,305.8547,306.2197,35361.0
2024-07-02 11:30:00,310.34,310.87,310.11,310.77,23939.0,306.1803,306.7032,305.9533,306.6045,23939.0
2024-07-02 11:40:00,310.87,311.14,310.43,310.94,21359.0,306.7032,306.9695,306.2691,306.7722,21359.0
2024-07-02 11:50:00,311.1,311.1,310.49,310.58,11672.0,306.9301,306.9301,306.3282,306.417,11672.0
2024-07-02 12:00:00,310.73,311.13,310.52,310.57,16170.0,306.565,306.9597,306.3578,306.4072,16170.0
2024-07-02 12:10:00,310.45,310.72,310.32,310.46,20066.0,306.2888,306.5552,306.1605,306.2987,20066.0
2024-07-02 12:20:00,310.48,310.82,310.44,310.62,18529.0,306.3184,306.6538,306.2789,306.4565,18529.0
2024-07-02 12:30:00,310.5,310.71,310.19,310.35,16006.0,306.3381,306.5453,306.0323,306.1901,16006.0
2024-07-02 12:40:00,310.3,310.66,310.06,310.09,19626.0,306.1408,306.496,305.904,305.9336,19626.0
2024-07-02 12:50:00,310.18,310.28,309.75,309.91,15734.0,306.0224,306.1211,305.5982,305.756,15734.0
2024-07-02 13:00:00,309.75,310.54,309.75,310.37,22674.0,305.5982,306.3776,305.5982,306.2099,22674.0
2024-07-02 13:10:00,310.44,310.45,310.11,310.41,21415.0,306.2789,306.2888,305.9533,306.2493,21415.0
2024-07-02 13:20:00,310.41,310.68,310.36,310.44,15303.0,306.2493,306.5157,306.2,306.2789,15303.0
2024-07-02 13:30:00,310.37,310.4,309.98,310.13,12110.0,306.2099,306.2395,305.8251,305.9731,12110.0
2024-07-02 13:40:00,310.13,310.49,310.07,310.36,17797.0,305.9731,306.3282,305.9139,306.2,17797.0
2024-07-02 13:50:00,310.33,310.58,310.19,310.52,31385.0,306.1704,306.417,306.0323,306.3578,31385.0
2024-07-02 14:00:00,310.51,311.28,310.51,311.28,26169.0,306.348,307.1077,306.348,307.1077,26169.0
2024-07-02 14:10:00,311.29,311.56,311.1,311.47,7215.0,307.1175,307.3839,306.9301,307.2951,7215.0
2024-07-02 14:20:00,311.43,311.92,311.32,311.81,26233.0,307.2556,307.7391,307.1471,307.6306,26233.0
2024-07-02 14:30:00,311.88,311.9,311.28,311.28,16550.0,307.6996,307.7193,307.1077,307.1077,16550.0
2024-07-02 14:40:00,311.23,311.65,311.09,311.57,10454.0,307.0583,307.4727,306.9202,307.3938,10454.0
2024-07-02 14:50:00,311.49,312.35,311.47,312.0,30546.0,307.3148,308.1633,307.2951,307.818,30546.0
2024-07-02 15:00:00,311.96,312.21,311.33,311.4,11167.0,307.7785,308.0252,307.157,307.2261,11167.0
2024-07-02 15:10:00,311.43,311.49,311.05,311.49,24068.0,307.2556,307.3148,306.8807,307.3148,24068.0
2024-07-02 15:20:00,311.43,311.66,311.19,311.47,14042.0,307.2556,307.4826,307.0189,307.2951,14042.0
2024-07-02 15:30:00,311.46,312.2,311.27,312.02,14218.0,307.2852,308.0153,307.0978,307.8377,14218.0
2024-07-02 15:40:00,312.02,312.27,311.82,312.02,26141.0,307.8377,308.0844,307.6404,307.8377,26141.0
2024-07-02 15:50:00,311.94,313.36,311.94,313.28,110149.0,307.7588,309.1598,307.7588,309.0809,110149.0
2024-07-03 09:30:00,313.82,315.55,313.06,313.8,36418.0,309.6136,311.3204,308.8638,309.5939,36418.0
2024-07-03 09:40:00,314.02,316.45,312.95,315.84,26010.0,309.8109,312.2084,308.7553,311.6065,26010.0
2024-07-03 09:50:00,315.96,317.74,315.16,317.15,46583.0,311.7249,313.4811,310.9357,312.899,46583.0
2024-07-03 10:00:00,317.52,318.18,316.87,317.94,35405.0,313.264,313.9152,312.6227,313.6784,35405.0
2024-07-03 10:10:00,317.9,319.25,317.67,318.58,47775.0,313.6389,314.9708,313.412,314.3098,47775.0
2024-07-03 10:20:00,318.57,319.0,318.0,318.67,22497.0,314.2999,314.7242,313.7376,314.3986,22497.0
2024-07-03 10:30:00,318.4,318.62,317.89,318.0,26493.0,314.1322,314.3493,313.6291,313.7376,26493.0
2024-07-03 10:40:00,317.97,318.72,317.59,318.37,45713.0,313.708,314.4479,313.3331,314.1026,45713.0
2024-07-03 10:50:00,318.48,319.23,318.42,319.16,30921.0,314.2112,314.9511,314.152,314.882,30921.0
2024-07-03 11:00:00,319.09,319.09,318.44,318.77,30898.0,314.813,314.813,314.1717,314.4973,30898.0
2024-07-03 11:10:00,318.71,318.71,317.29,317.64,14348.0,314.4381,314.4381,313.0371,313.3824,14348.0
2024-07-03 11:20:00,317.6,317.84,316.94,317.18,18882.0,313.3429,313.5797,312.6918,312.9286,18882.0
2024-07-03 11:30:00,317.01,317.53,316.83,317.06,13564.0,312.7609,313.2739,312.5833,312.8102,13564.0
2024-07-03 11:40:00,317.04,317.07,316.56,317.01,12574.0,312.7905,312.8201,312.3169,312.7609,12574.0
2024-07-03 11:50:00,317.01,317.29,316.86,317.16,12444.0,312.7609,313.0371,312.6129,312.9088,12444.0
2024-07-03 12:00:00,316.93,317.19,316.76,317.12,9228.0,312.6819,312.9384,312.5142,312.8694,9228.0
2024-07-03 12:10:00,316.99,317.49,316.74,317.16,14969.0,312.7411,313.2344,312.4945,312.9088,14969.0
2024-07-03 12:20:00,317.12,317.43,316.91,317.19,23848.0,312.8694,313.1752,312.6622,312.9384,23848.0
2024-07-03 12:30:00,317.24,317.35,316.69,317.35,19201.0,312.9878,313.0963,312.4451,313.0963,19201.0
2024-07-03 12:40:00,317.28,317.33,316.83,317.1,24898.0,313.0272,313.0766,312.5833,312.8496,24898.0
2024-07-03 12:50:00,316.99,318.72,316.99,318.16,94739.0,312.7411,314.4479,312.7411,313.8954,94739.0
2024-07-05 09:30:00,319.68,320.33,318.19,318.56,38812.0,315.3951,316.0364,313.925,314.2901,38812.0
2024-07-05 09:40:00,318.56,319.77,317.12,318.1,18997.0,314.2901,315.4839,312.8694,313.8362,18997.0
2024-07-05 09:50:00,317.79,318.57,317.41,318.56,13669.0,313.5304,314.2999,313.1555,314.2901,13669.0
2024-07-05 10:00:00,318.37,318.37,316.4,316.66,15828.0,314.1026,314.1026,312.159,312.4155,15828.0
2024-07-05 10:10:00,316.63,317.07,315.16,315.36,18254.0,312.3859,312.8201,310.9357,311.133,18254.0
2024-07-05 10:20:00,315.19,315.82,314.49,314.98,25782.0,310.9653,311.5868,310.2746,310.7581,25782.0
2024-07-05 10:30:00,314.64,316.28,314.63,315.86,20484.0,310.4226,312.0406,310.4128,311.6263,20484.0
2024-07-05 10:40:00,315.55,316.42,315.55,316.12,10995.0,311.3204,312.1788,311.3204,311.8828,10995.0
2024-07-05 10:50:00,315.7,316.16,315.62,315.92,4160.0,311.4684,311.9222,311.3895,311.6855,4160.0
2024-07-05 11:00:00,315.72,316.31,315.3,315.9,16106.0,311.4881,312.0702,311.0738,311.6657,16106.0
2024-07-05 11:10:00,316.06,316.32,314.92,315.06,9425.0,311.8236,312.0801,310.6989,310.837,9425.0
2024-07-05 11:20:00,315.07,315.72,314.88,315.66,12588.0,310.8469,311.4881,310.6594,311.429,12588.0
2024-07-05 11:30:00,315.71,315.73,314.61,314.62,11656.0,311.4783,311.498,310.393,310.4029,11656.0
2024-07-05 11:40:00,314.74,314.89,314.55,314.85,9677.0,310.5213,310.6693,310.3338,310.6298,9677.0
2024-07-05 11:50:00,314.91,315.5,314.66,315.4,10051.0,310.689,311.2711,310.4424,311.1724,10051.0
2024-07-05 12:00:00,315.48,315.92,315.44,315.9,7447.0,311.2514,311.6855,311.2119,311.6657,7447.0
2024-07-05 12:10:00,315.85,316.3,315.84,316.03,9177.0,311.6164,312.0604,311.6065,311.794,9177.0
2024-07-05 12:20:00,316.12,316.6,316.04,316.54,11614.0,311.8828,312.3564,311.8039,312.2972,11614.0
2024-07-05 12:30:00,316.41,316.94,316.4,316.54,10701.0,312.1689,312.6918,312.159,312.2972,10701.0
2024-07-05 12:40:00,316.39,316.76,316.33,316.71,18292.0,312.1492,312.5142,312.09,312.4649,18292.0
2024-07-05 12:50:00,316.66,317.08,316.41,316.54,19874.0,312.4155,312.8299,312.1689,312.2972,19874.0
2024-07-05 13:00:00,316.56,316.83,316.3,316.71,8156.0,312.3169,312.5833,312.0604,312.4649,8156.0
2024-07-05 13:10:00,316.77,316.89,316.53,316.64,7722.0,312.5241,312.6425,312.2873,312.3958,7722.0
2024-07-05 13:20:00,316.62,317.28,316.58,317.04,8560.0,312.3761,313.0272,312.3366,312.7905,8560.0
2024-07-05 13:30:00,316.91,317.12,316.86,316.89,11925.0,312.6622,312.8694,312.6129,312.6425,11925.0
2024-07-05 13:40:00,316.89,317.29,316.88,317.05,6949.0,312.6425,313.0371,312.6326,312.8003,6949.0
2024-07-05 13:50:00,317.07,317.37,317.02,317.16,21299.0,312.8201,313.116,312.7707,312.9088,21299.0
2024-07-05 14:00:00,317.26,317.27,316.7,317.0,11837.0,313.0075,313.0174,312.455,312.751,11837.0
2024-07-05 14:10:00,316.89,317.25,316.89,317.18,5743.0,312.6425,312.9976,312.6425,312.9286,5743.0
2024-07-05 14:20:00,317.13,317.2,316.38,316.43,10512.0,312.8792,312.9483,312.1393,312.1886,10512.0
2024-07-05 14:30:00,316.35,316.89,316.34,316.62,8541.0,312.1097,312.6425,312.0998,312.3761,8541.0
2024-07-05 14:40:00,316.64,317.16,316.64,317.13,7002.0,312.3958,312.9088,312.3958,312.8792,7002.0
2024-07-05 14:50:00,317.19,317.31,316.96,317.22,17906.0,312.9384,313.0568,312.7115,312.968,17906.0
2024-07-05 15:00:00,317.21,317.59,317.1,317.36,28116.0,312.9582,313.3331,312.8496,313.1062,28116.0
2024-07-05 15:10:00,317.43,317.85,317.36,317.79,24793.0,313.1752,313.5896,313.1062,313.5304,24793.0
2024-07-05 15:20:00,317.71,317.94,317.71,317.79,7214.0,313.4515,313.6784,313.4515,313.5304,7214.0
2024-07-05 15:30:00,317.78,317.9,317.48,317.88,20546.0,313.5205,313.6389,313.2246,313.6192,20546.0
2024-07-05 15:40:00,317.9,317.96,317.41,317.52,41168.0,313.6389,313.6981,313.1555,313.264,41168.0
2024-07-05 15:50:00,317.51,317.94,317.19,317.41,64828.0,313.2542,313.6784,312.9384,313.1555,64828.0
2024-07-08 09:30:00,320.17,320.75,318.22,319.85,37797.0,315.8785,316.4507,313.9546,315.5628,37797.0
2024-07-08 09:40:00,319.98,321.18,319.74,320.94,17265.0,315.691,316.875,315.4543,316.6382,17265.0
2024-07-08 09:50:00,320.93,321.12,319.93,320.47,35275.0,316.6283,316.8158,315.6417,316.1745,35275.0
2024-07-08 10:00:00,320.61,321.8,320.18,321.56,54643.0,316.3126,317.4867,315.8884,317.2499,54643.0
2024-07-08 10:10:00,321.67,322.88,321.47,321.88,53483.0,317.3584,318.5522,317.1611,317.5656,53483.0
2024-07-08 10:20:00,321.76,322.0,320.88,321.55,22974.0,317.4472,317.684,316.579,317.24,22974.0
2024-07-08 10:30:00,321.38,321.88,321.17,321.59,8705.0,317.0723,317.5656,316.8651,317.2795,8705.0
2024-07-08 10:40:00,321.57,321.79,321.41,321.67,8017.0,317.2597,317.4768,317.1019,317.3584,8017.0
2024-07-08 10:50:00,321.67,321.82,321.0,321.17,13648.0,317.3584,317.5064,316.6974,316.8651,13648.0
2024-07-08 11:00:00,321.18,321.9,321.17,321.43,6463.0,316.875,317.5853,316.8651,317.1216,6463.0
2024-07-08 11:10:00,321.38,321.38,320.41,320.67,5861.0,317.0723,317.0723,316.1153,316.3718,5861.0
2024-07-08 11:20:00,320.68,321.51,320.62,321.41,10876.0,316.3817,317.2005,316.3225,317.1019,10876.0
2024-07-08 11:30:00,321.47,321.51,319.88,320.11,6061.0,317.1611,317.2005,315.5924,315.8193,6061.0
2024-07-08 11:40:00,320.11,320.11,319.33,319.76,4371.0,315.8193,315.8193,315.0498,315.474,4371.0
2024-07-08 11:50:00,319.62,319.83,319.37,319.69,8683.0,315.3359,315.5431,315.0892,315.4049,8683.0
2024-07-08 12:00:00,319.69,319.69,319.32,319.34,5009.0,315.4049,315.4049,315.0399,315.0596,5009.0
2024-07-08 12:10:00,319.35,319.46,318.95,319.24,6489.0,315.0695,315.178,314.6749,314.961,6489.0
2024-07-08 12:20:00,319.33,319.33,318.91,318.97,4389.0,315.0498,315.0498,314.6354,314.6946,4389.0
2024-07-08 12:30:00,318.87,319.42,318.81,319.38,3964.0,314.5959,315.1386,314.5367,315.0991,3964.0
2024-07-08 12:40:00,319.35,319.93,319.34,319.86,5383.0,315.0695,315.6417,315.0596,315.5727,5383.0
2024-07-08 12:50:00,319.93,319.93,319.47,319.48,7423.0,315.6417,315.6417,315.1879,315.1977,7423.0
2024-07-08 13:00:00,319.68,319.76,319.38,319.59,2599.0,315.3951,315.474,315.0991,315.3063,2599.0
2024-07-08 13:10:00,319.66,319.81,319.55,319.68,4720.0,315.3753,315.5233,315.2668,315.3951,4720.0
2024-07-08 13:20:00,319.68,319.81,319.62,319.63,5003.0,315.3951,315.5233,315.3359,315.3457,5003.0
2024-07-08 13:30:00,319.56,320.13,319.56,320.12,4740.0,315.2767,315.839,315.2767,315.8292,4740.0
2024-07-08 13:40:00,320.04,320.28,319.8,319.81,4403.0,315.7502,315.987,315.5135,315.5233,4403.0
2024-07-08 13:50:00,319.88,320.06,319.73,319.85,6528.0,315.5924,315.77,315.4444,315.5628,6528.0
2024-07-08 14:00:00,319.97,319.97,319.22,319.33,2500.0,315.6812,315.6812,314.9412,315.0498,2500.0
2024-07-08 14:10:00,319.46,319.47,319.29,319.37,4803.0,315.178,315.1879,315.0103,315.0892,4803.0
2024-07-08 14:20:00,319.3,319.9,319.29,319.74,5874.0,315.0202,315.6121,315.0103,315.4543,5874.0
2024-07-08 14:30:00,319.79,319.79,319.43,319.47,7913.0,315.5036,315.5036,315.1484,315.1879,7913.0
2024-07-08 14:40:00,319.44,319.44,318.86,319.29,14814.0,315.1583,315.1583,314.5861,315.0103,14814.0
2024-07-08 14:50:00,319.43,319.63,319.33,319.47,11678.0,315.1484,315.3457,315.0498,315.1879,11678.0
2024-07-08 15:00:00,319.4,319.4,318.61,318.79,12959.0,315.1188,315.1188,314.3394,314.517,12959.0
2024-07-08 15:10:00,318.72,319.15,318.66,318.94,9563.0,314.4479,314.8722,314.3887,314.665,9563.0
2024-07-08 15:20:00,319.04,319.04,318.48,318.57,7269.0,314.7636,314.7636,314.2112,314.2999,7269.0
2024-07-08 15:30:00,318.59,318.85,318.52,318.6,5660.0,314.3197,314.5762,314.2506,314.3295,5660.0
2024-07-08 15:40:00,318.76,319.22,318.7,318.95,15333.0,314.4874,314.9412,314.4282,314.6749,15333.0
2024-07-08 15:50:00,319.04,319.11,318.4,318.99,64506.0,314.7636,314.8327,314.1322,314.7143,64506.0
2024-07-09 09:30:00,320.19,320.99,319.25,320.12,36432.0,315.8982,316.6875,314.9708,315.8292,36432.0
2024-07-09 09:40:00,320.39,320.88,319.78,320.63,8242.0,316.0956,316.579,315.4937,316.3323,8242.0
2024-07-09 09:50:00,320.89,320.89,320.09,320.2,13369.0,316.5888,316.5888,315.7996,315.9081,13369.0
2024-07-09 10:00:00,320.52,320.67,318.81,319.18,14623.0,316.2238,316.3718,314.5367,314.9018,14623.0
2024-07-09 10:10:00,319.37,320.33,319.27,319.28,10904.0,315.0892,316.0364,314.9906,315.0004,10904.0
2024-07-09 10:20:00,319.17,319.17,318.12,318.49,8264.0,314.8919,314.8919,313.856,314.221,8264.0
2024-07-09 10:30:00,318.37,319.53,318.33,319.13,3474.0,314.1026,315.2471,314.0632,314.8524,3474.0
2024-07-09 10:40:00,319.17,319.63,319.11,319.51,7530.0,314.8919,315.3457,314.8327,315.2273,7530.0
2024-07-09 10:50:00,319.5,319.52,318.6,318.76,3580.0,315.2175,315.2372,314.3295,314.4874,3580.0
2024-07-09 11:00:00,318.79,319.24,318.59,318.81,9802.0,314.517,314.961,314.3197,314.5367,9802.0
2024-07-09 11:10:00,318.84,319.14,318.53,319.0,12133.0,314.5663,314.8623,314.2605,314.7242,12133.0
2024-07-09 11:20:00,319.0,319.39,318.85,319.39,20915.0,314.7242,315.109,314.5762,315.109,20915.0
2024-07-09 11:30:00,319.5,319.64,319.08,319.33,12019.0,315.2175,315.3556,314.8031,315.0498,12019.0
2024-07-09 11:40:00,319.59,320.43,319.59,320.24,13280.0,315.3063,316.135,315.3063,315.9476,13280.0
2024-07-09 11:50:00,320.09,320.25,320.01,320.13,2809.0,315.7996,315.9574,315.7206,315.839,2809.0
2024-07-09 12:00:00,320.2,320.2,319.72,320.16,19774.0,315.9081,315.9081,315.4345,315.8686,19774.0
2024-07-09 12:10:00,320.2,320.43,320.0,320.21,14097.0,315.9081,316.135,315.7108,315.918,14097.0
2024-07-09 12:20:00,320.18,320.18,319.72,319.81,5811.0,315.8884,315.8884,315.4345,315.5233,5811.0
2024-07-09 12:30:00,319.84,319.98,319.64,319.87,16331.0,315.5529,315.691,315.3556,315.5825,16331.0
2024-07-09 12:40:00,319.86,320.34,319.72,319.82,5499.0,315.5727,316.0462,315.4345,315.5332,5499.0
2024-07-09 12:50:00,319.88,320.21,319.88,320.06,2512.0,315.5924,315.918,315.5924,315.77,2512.0
2024-07-09 13:00:00,320.06,320.89,320.05,320.78,6756.0,315.77,316.5888,315.7601,316.4803,6756.0
2024-07-09 13:10:00,320.87,320.99,320.24,320.78,12311.0,316.5691,316.6875,315.9476,316.4803,12311.0
2024-07-09 13:20:00,320.99,321.14,320.23,320.61,7370.0,316.6875,316.8355,315.9377,316.3126,7370.0
2024-07-09 13:30:00,320.71,320.86,320.36,320.55,3146.0,316.4113,316.5593,316.066,316.2534,3146.0
2024-07-09 13:40:00,320.32,320.43,319.56,319.66,20888.0,316.0265,316.135,315.2767,315.3753,20888.0
2024-07-09 13:50:00,319.51,319.97,319.51,319.71,3836.0,315.2273,315.6812,315.2273,315.4247,3836.0
2024-07-09 14:00:00,319.7,320.01,319.45,319.99,6121.0,315.4148,315.7206,315.1682,315.7009,6121.0
2024-07-09 14:10:00,319.86,320.0,319.62,319.62,3485.0,315.5727,315.7108,315.3359,315.3359,3485.0
2024-07-09 14:20:00,319.79,319.84,319.54,319.71,3577.0,315.5036,315.5529,315.2569,315.4247,3577.0
2024-07-09 14:30:00,319.75,319.93,319.73,319.85,2350.0,315.4641,315.6417,315.4444,315.5628,2350.0
2024-07-09 14:40:00,319.92,320.5,319.82,320.02,12429.0,315.6319,316.2041,315.5332,315.7305,12429.0
2024-07-09 14:50:00,319.99,320.25,319.88,320.13,10269.0,315.7009,315.9574,315.5924,315.839,10269.0
2024-07-09 15:00:00,320.09,320.09,319.7,319.79,16653.0,315.7996,315.7996,315.4148,315.5036,16653.0
2024-07-09 15:10:00,319.75,319.93,319.56,319.59,17863.0,315.4641,315.6417,315.2767,315.3063,17863.0
2024-07-09 15:20:00,319.61,320.03,319.6,320.03,14634.0,315.326,315.7404,315.3161,315.7404,14634.0
2024-07-09 15:30:00,320.03,320.22,319.77,320.1,10374.0,315.7404,315.9278,315.4839,315.8094,10374.0
2024-07-09 15:40:00,320.21,320.32,319.46,319.49,26590.0,315.918,316.0265,315.178,315.2076,26590.0
2024-07-09 15:50:00,319.47,319.7,318.49,318.72,48561.0,315.1879,315.4148,314.221,314.4479,48561.0
2024-07-10 09:30:00,318.75,320.19,318.75,319.09,38924.0,314.4775,315.8982,314.4775,314.813,38924.0
2024-07-10 09:40:00,318.89,320.97,318.61,320.61,12420.0,314.6157,316.6678,314.3394,316.3126,12420.0
2024-07-10 09:50:00,320.6,320.8,319.56,319.75,6547.0,316.3027,316.5001,315.2767,315.4641,6547.0
2024-07-10 10:00:00,319.58,321.11,319.58,320.82,11747.0,315.2964,316.8059,315.2964,316.5198,11747.0
2024-07-10 10:10:00,320.95,320.95,319.19,319.87,20172.0,316.648,316.648,314.9116,315.5825,20172.0
2024-07-10 10:20:00,319.65,319.87,319.06,319.3,10047.0,315.3655,315.5825,314.7834,315.0202,10047.0
2024-07-10 10:30:00,319.38,320.19,319.12,319.38,15332.0,315.0991,315.8982,314.8426,315.0991,15332.0
2024-07-10 10:40:00,319.45,320.02,319.45,319.81,5660.0,315.1682,315.7305,315.1682,315.5233,5660.0
2024-07-10 10:50:00,319.84,320.56,319.83,320.56,13895.0,315.5529,316.2633,315.5431,316.2633,13895.0
2024-07-10 11:00:00,320.56,321.8,320.55,321.61,18853.0,316.2633,317.4867,316.2534,317.2992,18853.0
2024-07-10 11:10:00,321.67,322.0,321.19,321.52,7929.0,317.3584,317.684,316.8848,317.2104,7929.0
2024-07-10 11:20:00,321.35,322.44,321.35,322.28,12997.0,317.0427,318.1181,317.0427,317.9602,12997.0
2024-07-10 11:30:00,322.3,323.03,322.2,322.98,15696.0,317.9799,318.7002,317.8813,318.6508,15696.0
2024-07-10 11:40:00,322.88,323.19,322.57,322.92,11999.0,318.5522,318.858,318.2463,318.5916,11999.0
2024-07-10 11:50:00,322.92,323.65,322.91,323.4,12538.0,318.5916,319.3119,318.5818,319.0652,12538.0
2024-07-10 12:00:00,323.38,324.22,323.38,324.21,7421.0,319.0455,319.8742,319.0455,319.8643,7421.0
2024-07-10 12:10:00,324.23,325.06,324.21,324.82,17073.0,319.8841,320.703,319.8643,320.4662,17073.0
2024-07-10 12:20:00,324.8,326.38,324.78,325.7,32497.0,320.4464,322.0053,320.4267,321.3344,32497.0
2024-07-10 12:30:00,325.63,326.37,325.14,325.41,20363.0,321.2653,321.9954,320.7819,321.0483,20363.0
2024-07-10 12:40:00,325.32,325.8,325.32,325.42,6817.0,320.9595,321.433,320.9595,321.0581,6817.0
2024-07-10 12:50:00,325.36,325.45,325.12,325.43,8013.0,320.9989,321.0877,320.7622,321.068,8013.0
2024-07-10 13:00:00,325.51,325.81,325.25,325.36,14045.0,321.1469,321.4429,320.8904,320.9989,14045.0
2024-07-10 13:10:00,325.41,325.61,324.82,324.82,12334.0,321.0483,321.2456,320.4662,320.4662,12334.0
2024-07-10 13:20:00,324.81,325.01,324.27,324.64,8419.0,320.4563,320.6536,319.9235,320.2886,8419.0
2024-07-10 13:30:00,324.55,324.79,324.05,324.09,10638.0,320.1998,320.4366,319.7065,319.746,10638.0
2024-07-10 13:40:00,324.09,324.58,323.66,324.22,44503.0,319.746,320.2294,319.3217,319.8742,44503.0
2024-07-10 13:50:00,324.26,325.29,324.26,324.86,28763.0,319.9137,320.9299,319.9137,320.5056,28763.0
2024-07-10 14:00:00,324.74,324.94,324.57,324.77,8969.0,320.3872,320.5846,320.2195,320.4168,8969.0
2024-07-10 14:10:00,324.77,325.3,324.74,324.89,17965.0,320.4168,320.9397,320.3872,320.5352,17965.0
2024-07-10 14:20:00,324.83,325.07,324.56,325.0,7362.0,320.476,320.7128,320.2097,320.6438,7362.0
2024-07-10 14:30:00,325.04,325.55,324.84,325.42,12977.0,320.6832,321.1864,320.4859,321.0581,12977.0
2024-07-10 14:40:00,325.49,326.25,325.41,325.88,11168.0,321.1272,321.877,321.0483,321.512,11168.0
2024-07-10 14:50:00,325.91,326.06,325.75,325.84,16551.0,321.5416,321.6896,321.3837,321.4725,16551.0
2024-07-10 15:00:00,325.9,325.9,325.45,325.65,40014.0,321.5317,321.5317,321.0877,321.285,40014.0
2024-07-10 15:10:00,325.65,325.83,325.44,325.69,16233.0,321.285,321.4626,321.0779,321.3245,16233.0
2024-07-10 15:20:00,325.68,325.75,325.51,325.54,24991.0,321.3146,321.3837,321.1469,321.1765,24991.0
2024-07-10 15:30:00,325.58,325.66,325.29,325.55,24154.0,321.216,321.2949,320.9299,321.1864,24154.0
2024-07-10 15:40:00,325.55,326.11,325.14,325.96,40599.0,321.1864,321.7389,320.7819,321.5909,40599.0
2024-07-10 15:50:00,326.01,327.22,326.01,326.85,110513.0,321.6402,322.834,321.6402,322.469,110513.0
2024-07-11 09:30:00,329.18,329.9,328.17,328.28,44589.0,324.7677,325.4781,323.7713,323.8798,44589.0
2024-07-11 09:40:00,328.67,328.98,327.22,327.32,31620.0,324.2646,324.5704,322.834,322.9327,31620.0
2024-07-11 09:50:00,327.35,327.66,325.7,326.21,39460.0,322.9623,323.2681,321.3344,321.8375,39460.0
2024-07-11 10:00:00,326.26,328.57,326.26,327.68,14999.0,321.8869,324.1659,321.8869,323.2878,14999.0
2024-07-11 10:10:00,327.74,328.32,326.6,327.23,12047.0,323.347,323.9193,322.2223,322.8439,12047.0
2024-07-11 10:20:00,327.32,328.22,326.68,327.25,72160.0,322.9327,323.8206,322.3012,322.8636,72160.0
2024-07-11 10:30:00,327.29,329.35,327.27,329.07,19297.0,322.9031,324.9355,322.8833,324.6592,19297.0
2024-07-11 10:40:00,329.06,330.21,328.16,330.06,22920.0,324.6493,325.7839,323.7614,325.6359,22920.0
2024-07-11 10:50:00,329.85,330.37,329.35,329.77,25020.0,325.4288,325.9418,324.9355,325.3498,25020.0
2024-07-11 11:00:00,329.64,331.13,329.24,331.06,53493.0,325.2216,326.6916,324.8269,326.6225,53493.0
2024-07-11 11:10:00,330.9,331.07,329.12,329.3,16867.0,326.4647,326.6324,324.7085,324.8861,16867.0
2024-07-11 11:20:00,329.31,330.07,329.3,329.91,20378.0,324.896,325.6458,324.8861,325.4879,20378.0
2024-07-11 11:30:00,329.91,330.42,329.57,330.19,35096.0,325.4879,325.9911,325.1525,325.7642,35096.0
2024-07-11 11:40:00,330.56,330.8,329.43,329.58,21974.0,326.1292,326.366,325.0144,325.1624,21974.0
2024-07-11 11:50:00,329.55,329.92,329.1,329.4,23978.0,325.1328,325.4978,324.6888,324.9848,23978.0
2024-07-11 12:00:00,329.1,329.31,328.18,329.06,18789.0,324.6888,324.896,323.7811,324.6493,18789.0
2024-07-11 12:10:00,329.04,329.08,328.39,328.39,33066.0,324.6296,324.6691,323.9883,323.9883,33066.0
2024-07-11 12:20:00,328.55,328.8,328.27,328.8,17220.0,324.1462,324.3928,323.8699,324.3928,17220.0
2024-07-11 12:30:00,328.82,329.45,328.81,329.1,10555.0,324.4126,325.0341,324.4027,324.6888,10555.0
2024-07-11 12:40:00,328.93,329.14,328.24,328.24,7774.0,324.5211,324.7283,323.8403,323.8403,7774.0
2024-07-11 12:50:00,328.58,328.95,328.24,328.65,8176.0,324.1758,324.5408,323.8403,324.2448,8176.0
2024-07-11 13:00:00,328.56,328.8,328.13,328.41,6513.0,324.156,324.3928,323.7318,324.0081,6513.0
2024-07-11 13:10:00,328.32,329.2,328.05,329.2,12545.0,323.9193,324.7875,323.6529,324.7875,12545.0
2024-07-11 13:20:00,329.25,329.84,329.14,329.78,18081.0,324.8368,325.4189,324.7283,325.3597,18081.0
2024-07-11 13:30:00,329.61,329.86,329.32,329.52,8656.0,325.192,325.4386,324.9059,325.1032,8656.0
2024-07-11 13:40:00,329.53,329.98,329.53,329.8,12901.0,325.113,325.557,325.113,325.3794,12901.0
2024-07-11 13:50:00,329.81,330.02,329.32,329.35,10360.0,325.3893,325.5965,324.9059,324.9355,10360.0
2024-07-11 14:00:00,329.35,329.81,329.11,329.27,15943.0,324.9355,325.3893,324.6987,324.8565,15943.0
2024-07-11 14:10:00,329.23,329.31,328.92,329.17,7940.0,324.8171,324.896,324.5112,324.7579,7940.0
2024-07-11 14:20:00,329.06,329.32,328.67,328.81,7952.0,324.6493,324.9059,324.2646,324.4027,7952.0
2024-07-11 14:30:00,328.74,329.38,328.7,329.38,9735.0,324.3336,324.9651,324.2942,324.9651,9735.0
2024-07-11 14:40:00,329.33,329.69,328.98,329.13,11557.0,324.9157,325.2709,324.5704,324.7184,11557.0
2024-07-11 14:50:00,329.26,329.59,329.12,329.19,12240.0,324.8467,325.1722,324.7085,324.7776,12240.0
2024-07-11 15:00:00,329.18,329.51,329.05,329.47,11516.0,324.7677,325.0933,324.6395,325.0538,11516.0
2024-07-11 15:10:00,329.46,329.58,329.11,329.5,12125.0,325.044,325.1624,324.6987,325.0834,12125.0
2024-07-11 15:20:00,329.45,329.61,329.04,329.09,10844.0,325.0341,325.192,324.6296,324.6789,10844.0
2024-07-11 15:30:00,329.12,329.73,328.88,329.66,16152.0,324.7085,325.3104,324.4718,325.2413,16152.0
2024-07-11 15:40:00,329.65,329.8,329.37,329.58,17593.0,325.2314,325.3794,324.9552,325.1624,17593.0
2024-07-11 15:50:00,329.63,329.69,328.73,328.82,92251.0,325.2117,325.2709,324.3238,324.4126,92251.0
2024-07-12 09:30:00,330.75,330.75,326.21,327.9,34553.0,326.3167,326.3167,321.8375,323.5049,34553.0
2024-07-12 09:40:00,327.68,330.04,327.47,329.82,16906.0,323.2878,325.6162,323.0807,325.3992,16906.0
2024-07-12 09:50:00,329.82,331.46,329.82,330.36,8954.0,325.3992,327.0172,325.3992,325.9319,8954.0
2024-07-12 10:00:00,330.24,331.5,330.24,330.66,16503.0,325.8135,327.0566,325.8135,326.2279,16503.0
2024-07-12 10:10:00,330.71,330.96,330.3,330.52,9950.0,326.2772,326.5239,325.8727,326.0898,9950.0
2024-07-12 10:20:00,330.49,331.37,330.31,331.36,11769.0,326.0602,326.9284,325.8826,326.9185,11769.0
2024-07-12 10:30:00,331.45,332.1,331.01,332.1,15451.0,327.0073,327.6486,326.5732,327.6486,15451.0
2024-07-12 10:40:00,331.97,332.29,331.63,331.8,18784.0,327.5203,327.836,327.1849,327.3526,18784.0
2024-07-12 10:50:00,331.84,332.48,331.83,332.17,16968.0,327.3921,328.0235,327.3822,327.7177,16968.0
2024-07-12 11:00:00,332.17,332.73,331.98,332.37,19046.0,327.7177,328.2701,327.5302,327.915,19046.0
2024-07-12 11:10:00,332.31,332.75,332.23,332.49,15170.0,327.8558,328.2899,327.7768,328.0334,15170.0
2024-07-12 11:20:00,332.31,332.89,332.18,332.84,20902.0,327.8558,328.428,327.7275,328.3787,20902.0
2024-07-12 11:30:00,332.89,332.95,332.1,332.47,22304.0,328.428,328.4872,327.6486,328.0136,22304.0
2024-07-12 11:40:00,332.58,332.89,332.29,332.81,16507.0,328.1222,328.428,327.836,328.3491,16507.0
2024-07-12 11:50:00,332.82,332.85,332.14,332.27,12970.0,328.3589,328.3885,327.6881,327.8163,12970.0
2024-07-12 12:00:00,332.14,332.45,331.66,332.35,44314.0,327.6881,327.9939,327.2145,327.8952,44314.0
2024-07-12 12:10:00,332.38,333.47,332.19,333.0,27496.0,327.9248,329.0002,327.7374,328.5365,27496.0
2024-07-12 12:20:00,333.19,333.19,332.21,332.71,12057.0,328.724,328.724,327.7571,328.2504,12057.0
2024-07-12 12:30:00,332.6,332.93,332.35,332.49,10224.0,328.1419,328.4675,327.8952,328.0334,10224.0
2024-07-12 12:40:00,332.33,332.44,331.91,332.07,33406.0,327.8755,327.984,327.4611,327.619,33406.0
2024-07-12 12:50:00,332.1,332.41,331.93,332.38,19243.0,327.6486,327.9544,327.4809,327.9248,19243.0
2024-07-12 13:00:00,332.32,332.52,332.04,332.13,11938.0,327.8656,328.063,327.5894,327.6782,11938.0
2024-07-12 13:10:00,332.23,333.05,332.23,332.72,10381.0,327.7768,328.5859,327.7768,328.2603,10381.0
2024-07-12 13:20:00,332.59,332.95,332.5,332.69,9722.0,328.132,328.4872,328.0432,328.2307,9722.0
2024-07-12 13:30:00,332.78,333.26,332.47,333.05,11444.0,328.3195,328.793,328.0136,328.5859,11444.0
2024-07-12 13:40:00,333.07,333.71,332.9,333.7,7207.0,328.6056,329.237,328.4379,329.2271,7207.0
2024-07-12 13:50:00,333.68,333.68,332.76,332.76,9180.0,329.2074,329.2074,328.2997,328.2997,9180.0
2024-07-12 14:00:00,332.73,333.11,332.63,333.01,9274.0,328.2701,328.6451,328.1715,328.5464,9274.0
2024-07-12 14:10:00,333.09,333.23,332.5,332.5,13004.0,328.6253,328.7634,328.0432,328.0432,13004.0
2024-07-12 14:20:00,332.54,332.73,332.26,332.65,7205.0,328.0827,328.2701,327.8064,328.1912,7205.0
2024-07-12 14:30:00,332.56,332.69,332.35,332.69,8098.0,328.1024,328.2307,327.8952,328.2307,8098.0
2024-07-12 14:40:00,332.65,332.77,332.24,332.56,12657.0,328.1912,328.3096,327.7867,328.1024,12657.0
2024-07-12 14:50:00,332.63,332.63,332.23,332.31,9980.0,328.1715,328.1715,327.7768,327.8558,9980.0
2024-07-12 15:00:00,332.31,332.41,332.11,332.2,12504.0,327.8558,327.9544,327.6585,327.7473,12504.0
2024-07-12 15:10:00,332.21,332.31,331.89,332.12,18517.0,327.7571,327.8558,327.4414,327.6683,18517.0
2024-07-12 15:20:00,332.16,332.33,331.86,332.12,32984.0,327.7078,327.8755,327.4118,327.6683,32984.0
2024-07-12 15:30:00,332.13,332.13,331.19,331.29,42818.0,327.6782,327.6782,326.7508,326.8494,42818.0
2024-07-12 15:40:00,331.29,331.29,330.62,330.62,30602.0,326.8494,326.8494,326.1884,326.1884,30602.0
2024-07-12 15:50:00,330.53,331.11,330.15,330.84,113264.0,326.0996,326.6719,325.7247,326.4055,113264.0
2024-07-15 09:30:00,329.34,329.91,327.98,328.47,30206.0,324.9256,325.4879,323.5838,324.0672,30206.0
2024-07-15 09:40:00,328.73,329.17,327.75,328.61,20832.0,324.3238,324.7579,323.3569,324.2054,20832.0
2024-07-15 09:50:00,328.55,330.11,328.36,329.46,13591.0,324.1462,325.6853,323.9587,325.044,13591.0
2024-07-15 10:00:00,329.33,330.42,329.01,330.3,14522.0,324.9157,325.9911,324.6,325.8727,14522.0
2024-07-15 10:10:00,330.3,330.77,329.98,329.98,32781.0,325.8727,326.3364,325.557,325.557,32781.0
2024-07-15 10:20:00,330.11,330.35,329.37,329.78,10941.0,325.6853,325.922,324.9552,325.3597,10941.0
2024-07-15 10:30:00,329.78,330.71,329.77,330.17,10849.0,325.3597,326.2772,325.3498,325.7445,10849.0
2024-07-15 10:40:00,330.28,330.8,329.94,330.54,9876.0,325.853,326.366,325.5175,326.1095,9876.0
2024-07-15 10:50:00,330.7,330.96,330.28,330.28,6954.0,326.2674,326.5239,325.853,325.853,6954.0
2024-07-15 11:00:00,330.44,330.44,329.41,329.41,11178.0,326.0108,326.0108,324.9946,324.9946,11178.0
2024-07-15 11:10:00,329.24,329.55,329.15,329.53,9783.0,324.8269,325.1328,324.7381,325.113,9783.0
2024-07-15 11:20:00,329.66,330.03,329.03,329.2,5389.0,325.2413,325.6063,324.6197,324.7875,5389.0
2024-07-15 11:30:00,328.94,329.38,328.68,329.38,10292.0,324.5309,324.9651,324.2744,324.9651,10292.0
2024-07-15 11:40:00,329.17,329.25,328.44,328.7,9692.0,324.7579,324.8368,324.0377,324.2942,9692.0
2024-07-15 11:50:00,328.79,329.31,328.73,329.31,12033.0,324.383,324.896,324.3238,324.896,12033.0
2024-07-15 12:00:00,329.18,329.26,328.62,329.06,7704.0,324.7677,324.8467,324.2152,324.6493,7704.0
2024-07-15 12:10:00,329.05,329.07,328.53,328.54,8003.0,324.6395,324.6592,324.1264,324.1363,8003.0
2024-07-15 12:20:00,328.41,328.91,328.06,328.23,8629.0,324.0081,324.5014,323.6627,323.8305,8629.0
2024-07-15 12:30:00,328.24,328.47,327.96,328.3,7465.0,323.8403,324.0672,323.5641,323.8995,7465.0
2024-07-15 12:40:00,328.24,328.57,327.67,327.75,6743.0,323.8403,324.1659,323.278,323.3569,6743.0
2024-07-15 12:50:00,327.75,327.75,327.08,327.13,15766.0,323.3569,323.3569,322.6959,322.7452,15766.0
2024-07-15 13:00:00,327.15,327.71,326.49,327.69,14732.0,322.7649,323.3174,322.1138,323.2977,14732.0
2024-07-15 13:10:00,327.58,327.6,327.13,327.47,8169.0,323.1892,323.2089,322.7452,323.0807,8169.0
2024-07-15 13:20:00,327.42,327.76,327.24,327.25,3734.0,323.0313,323.3668,322.8537,322.8636,3734.0
2024-07-15 13:30:00,327.16,327.32,326.87,326.97,18524.0,322.7748,322.9327,322.4887,322.5874,18524.0
2024-07-15 13:40:00,327.01,327.08,326.5,326.57,6065.0,322.6268,322.6959,322.1237,322.1927,6065.0
2024-07-15 13:50:00,326.46,326.97,326.46,326.83,15655.0,322.0842,322.5874,322.0842,322.4492,15655.0
2024-07-15 14:00:00,326.74,327.0,326.5,326.93,25162.0,322.3604,322.617,322.1237,322.5479,25162.0
2024-07-15 14:10:00,326.85,326.97,326.14,326.18,12957.0,322.469,322.5874,321.7685,321.8079,12957.0
2024-07-15 14:20:00,326.18,326.84,326.12,326.78,35956.0,321.8079,322.4591,321.7487,322.3999,35956.0
2024-07-15 14:30:00,326.66,326.94,326.29,326.76,10044.0,322.2815,322.5578,321.9165,322.3802,10044.0
2024-07-15 14:40:00,326.7,326.75,326.32,326.53,21477.0,322.321,322.3703,321.9461,322.1533,21477.0
2024-07-15 14:50:00,326.56,327.06,326.43,326.91,14862.0,322.1828,322.6761,322.0546,322.5282,14862.0
2024-07-15 15:00:00,326.91,327.27,326.56,327.05,10113.0,322.5282,322.8833,322.1828,322.6663,10113.0
2024-07-15 15:10:00,327.05,327.47,326.98,327.47,20072.0,322.6663,323.0807,322.5972,323.0807,20072.0
2024-07-15 15:20:00,327.39,327.6,327.03,327.23,14543.0,323.0017,323.2089,322.6465,322.8439,14543.0
2024-07-15 15:30:00,327.23,327.84,327.13,327.28,20626.0,322.8439,323.4457,322.7452,322.8932,20626.0
2024-07-15 15:40:00,327.22,327.34,326.38,326.63,27866.0,322.834,322.9524,322.0053,322.2519,27866.0
2024-07-15 15:50:00,326.61,327.28,325.84,327.28,96303.0,322.2322,322.8932,321.4725,322.8932,96303.0
2024-07-16 09:30:00,330.55,330.82,328.75,330.14,27556.0,326.1194,326.3857,324.3435,325.7149,27556.0
2024-07-16 09:40:00,330.05,331.85,329.46,331.85,30526.0,325.6261,327.4019,325.044,327.4019,30526.0
2024-07-16 09:50:00,331.75,333.67,331.69,333.51,52689.0,327.3033,329.1975,327.2441,329.0397,52689.0
2024-07-16 10:00:00,333.55,334.6,333.45,333.52,57050.0,329.0792,330.1151,328.9805,329.0496,57050.0
2024-07-16 10:10:00,333.44,333.98,332.58,333.65,26046.0,328.9706,329.5034,328.1222,329.1778,26046.0
2024-07-16 10:20:00,333.68,334.11,332.62,333.49,29194.0,329.2074,329.6317,328.1616,329.02,29194.0
2024-07-16 10:30:00,333.29,333.76,333.01,333.27,24783.0,328.8226,329.2863,328.5464,328.8029,24783.0
2024-07-16 10:40:00,333.26,335.12,333.26,335.12,20725.0,328.793,330.6281,328.793,330.6281,20725.0
2024-07-16 10:50:00,335.04,335.04,333.88,333.96,13117.0,330.5492,330.5492,329.4047,329.4837,13117.0
2024-07-16 11:00:00,333.89,334.59,333.62,334.15,21495.0,329.4146,330.1052,329.1482,329.6711,21495.0
2024-07-16 11:10:00,334.11,334.9,334.01,334.57,18280.0,329.6317,330.4111,329.533,330.0855,18280.0
2024-07-16 11:20:00,334.3,334.32,333.67,333.68,16385.0,329.8191,329.8388,329.1975,329.2074,16385.0
2024-07-16 11:30:00,333.81,333.95,332.16,332.82,21466.0,329.3357,329.4738,327.7078,328.3589,21466.0
2024-07-16 11:40:00,332.75,332.77,332.05,332.5,12518.0,328.2899,328.3096,327.5993,328.0432,12518.0
2024-07-16 11:50:00,332.56,333.03,332.17,332.6,11806.0,328.1024,328.5661,327.7177,328.1419,11806.0
2024-07-16 12:00:00,332.62,333.09,332.39,332.57,23331.0,328.1616,328.6253,327.9347,328.1123,23331.0
2024-07-16 12:10:00,332.42,332.84,331.65,332.6,30264.0,327.9643,328.3787,327.2046,328.1419,30264.0
2024-07-16 12:20:00,332.54,332.83,332.17,332.18,13060.0,328.0827,328.3688,327.7177,327.7275,13060.0
2024-07-16 12:30:00,332.14,332.31,331.36,332.0,36967.0,327.6881,327.8558,326.9185,327.5499,36967.0
2024-07-16 12:40:00,332.23,332.23,331.51,331.51,10836.0,327.7768,327.7768,327.0665,327.0665,10836.0
2024-07-16 12:50:00,331.56,331.9,331.09,331.9,32618.0,327.1158,327.4513,326.6521,327.4513,32618.0
2024-07-16 13:00:00,331.67,331.88,331.2,331.59,18066.0,327.2244,327.4315,326.7607,327.1454,18066.0
2024-07-16 13:10:00,331.46,331.6,330.91,330.91,5231.0,327.0172,327.1553,326.4745,326.4745,5231.0
2024-07-16 13:20:00,331.11,331.66,331.11,331.24,8482.0,326.6719,327.2145,326.6719,326.8001,8482.0
2024-07-16 13:30:00,331.16,331.56,330.82,331.21,4963.0,326.7212,327.1158,326.3857,326.7705,4963.0
2024-07-16 13:40:00,331.32,331.36,330.82,330.93,9922.0,326.879,326.9185,326.3857,326.4943,9922.0
2024-07-16 13:50:00,331.01,331.24,330.69,331.04,7037.0,326.5732,326.8001,326.2575,326.6028,7037.0
2024-07-16 14:00:00,330.93,331.16,330.47,330.47,6376.0,326.4943,326.7212,326.0404,326.0404,6376.0
2024-07-16 14:10:00,330.67,330.86,330.47,330.86,8421.0,326.2378,326.4252,326.0404,326.4252,8421.0
2024-07-16 14:20:00,330.84,331.22,330.71,330.71,5677.0,326.4055,326.7804,326.2772,326.2772,5677.0
2024-07-16 14:30:00,330.84,331.5,330.75,331.36,6558.0,326.4055,327.0566,326.3167,326.9185,6558.0
2024-07-16 14:40:00,331.56,331.86,331.31,331.65,10545.0,327.1158,327.4118,326.8692,327.2046,10545.0
2024-07-16 14:50:00,331.63,331.63,330.8,331.08,23831.0,327.1849,327.1849,326.366,326.6423,23831.0
2024-07-16 15:00:00,331.12,331.5,330.79,330.9,9064.0,326.6817,327.0566,326.3562,326.4647,9064.0
2024-07-16 15:10:00,331.05,331.49,330.85,331.49,11696.0,326.6127,327.0468,326.4153,327.0468,11696.0
2024-07-16 15:20:00,331.38,331.9,331.3,331.82,11016.0,326.9382,327.4513,326.8593,327.3723,11016.0
2024-07-16 15:30:00,331.73,332.06,331.63,331.89,24227.0,327.2836,327.6091,327.1849,327.4414,24227.0
2024-07-16 15:40:00,331.91,332.29,331.61,332.01,22810.0,327.4611,327.836,327.1652,327.5598,22810.0
2024-07-16 15:50:00,331.97,333.01,331.92,332.48,78713.0,327.5203,328.5464,327.471,328.0235,78713.0
2024-07-17 09:30:00,326.97,327.62,322.75,325.94,77753.0,322.5874,323.2286,318.4239,321.5712,77753.0
2024-07-17 09:40:00,325.7,326.33,324.36,325.22,20347.0,321.3344,321.9559,320.0123,320.8608,20347.0
2024-07-17 09:50:00,325.65,327.35,325.35,326.52,13372.0,321.285,322.9623,320.9891,322.1434,13372.0
2024-07-17 10:00:00,326.38,326.47,319.44,319.68,97600.0,322.0053,322.0941,315.1583,315.3951,97600.0
2024-07-17 10:10:00,319.72,321.66,317.78,321.18,75076.0,315.4345,317.3485,313.5205,316.875,75076.0
2024-07-17 10:20:00,321.06,321.63,316.65,317.46,106640.0,316.7566,317.3189,312.4057,313.2048,106640.0
2024-07-17 10:30:00,317.37,317.92,316.02,316.8,70640.0,313.116,313.6587,311.7841,312.5537,70640.0
2024-07-17 10:40:00,316.82,317.44,316.22,316.87,86313.0,312.5734,313.1851,311.9814,312.6227,86313.0
2024-07-17 10:50:00,316.99,318.3,316.06,316.87,31983.0,312.7411,314.0336,311.8236,312.6227,31983.0
2024-07-17 11:00:00,316.89,317.47,316.5,317.18,32755.0,312.6425,313.2147,312.2577,312.9286,32755.0
2024-07-17 11:10:00,317.34,318.91,317.18,318.55,62087.0,313.0864,314.6354,312.9286,314.2802,62087.0
2024-07-17 11:20:00,318.69,320.0,318.41,319.77,52302.0,314.4183,315.7108,314.1421,315.4839,52302.0
2024-07-17 11:30:00,319.62,319.86,318.97,319.49,53311.0,315.3359,315.5727,314.6946,315.2076,53311.0
2024-07-17 11:40:00,319.57,319.95,318.6,318.94,27731.0,315.2865,315.6614,314.3295,314.665,27731.0
2024-07-17 11:50:00,318.94,319.17,318.56,319.05,48686.0,314.665,314.8919,314.2901,314.7735,48686.0
2024-07-17 12:00:00,319.05,319.15,318.38,318.63,28955.0,314.7735,314.8722,314.1125,314.3591,28955.0
2024-07-17 12:10:00,318.63,318.73,318.07,318.47,19659.0,314.3591,314.4578,313.8066,314.2013,19659.0
2024-07-17 12:20:00,318.49,318.58,317.39,317.56,23136.0,314.221,314.3098,313.1358,313.3035,23136.0
2024-07-17 12:30:00,317.56,317.65,316.09,316.77,29327.0,313.3035,313.3923,311.8532,312.5241,29327.0
2024-07-17 12:40:00,316.82,317.46,316.45,316.65,25994.0,312.5734,313.2048,312.2084,312.4057,25994.0
2024-07-17 12:50:00,316.69,318.14,316.6,317.97,33601.0,312.4451,313.8757,312.3564,313.708,33601.0
2024-07-17 13:00:00,317.69,318.02,317.23,317.31,18752.0,313.4317,313.7573,312.9779,313.0568,18752.0
2024-07-17 13:10:00,317.31,317.74,316.8,317.08,20180.0,313.0568,313.4811,312.5537,312.8299,20180.0
2024-07-17 13:20:00,317.25,317.74,316.75,317.22,23184.0,312.9976,313.4811,312.5043,312.968,23184.0
2024-07-17 13:30:00,316.8,317.47,316.16,316.18,35706.0,312.5537,313.2147,311.9222,311.942,35706.0
2024-07-17 13:40:00,316.19,316.47,315.76,315.9,30522.0,311.9518,312.2281,311.5276,311.6657,30522.0
2024-07-17 13:50:00,316.06,316.2,315.03,315.14,20033.0,311.8236,311.9617,310.8074,310.9159,20033.0
2024-07-17 14:00:00,315.0,315.06,313.65,313.77,37599.0,310.7778,310.837,309.4459,309.5643,37599.0
2024-07-17 14:10:00,313.75,314.16,313.54,313.96,31350.0,309.5446,309.9491,309.3374,309.7517,31350.0
2024-07-17 14:20:00,313.94,314.63,313.74,314.62,39528.0,309.732,310.4128,309.5347,310.4029,39528.0
2024-07-17 14:30:00,314.57,314.95,314.17,314.21,17203.0,310.3536,310.7285,309.9589,309.9984,17203.0
2024-07-17 14:40:00,314.29,315.18,314.25,314.43,15832.0,310.0773,310.9554,310.0379,310.2154,15832.0
2024-07-17 14:50:00,314.55,314.78,313.81,314.24,26591.0,310.3338,310.5607,309.6037,310.028,26591.0
2024-07-17 15:00:00,314.17,314.63,313.81,314.13,24897.0,309.9589,310.4128,309.6037,309.9195,24897.0
2024-07-17 15:10:00,314.18,314.62,313.87,314.05,28870.0,309.9688,310.4029,309.6629,309.8405,28870.0
2024-07-17 15:20:00,314.1,314.47,313.8,314.25,31316.0,309.8899,310.2549,309.5939,310.0379,31316.0
2024-07-17 15:30:00,314.27,314.38,313.14,313.26,42336.0,310.0576,310.1661,308.9427,309.0611,42336.0
2024-07-17 15:40:00,313.16,313.27,312.3,312.63,65986.0,308.9625,309.071,308.114,308.4396,65986.0
2024-07-17 15:50:00,312.66,313.21,311.11,311.5,244371.0,308.4692,309.0118,306.9399,307.3247,244371.0
2024-07-18 09:30:00,313.39,316.81,311.78,315.79,151328.0,309.1894,312.5635,307.601,311.5572,151328.0
2024-07-18 09:40:00,315.52,316.48,314.51,316.47,46457.0,311.2908,312.238,310.2944,312.2281,46457.0
2024-07-18 09:50:00,316.23,317.94,315.39,317.75,64427.0,311.9913,313.6784,311.1626,313.4909,64427.0
2024-07-18 10:00:00,317.68,319.23,317.1,317.28,36487.0,313.4219,314.9511,312.8496,313.0272,36487.0
2024-07-18 10:10:00,317.41,317.6,315.15,315.15,24993.0,313.1555,313.3429,310.9258,310.9258,24993.0
2024-07-18 10:20:00,315.18,315.78,314.16,314.34,34523.0,310.9554,311.5473,309.9491,310.1266,34523.0
2024-07-18 10:30:00,314.19,314.3,311.86,312.38,58369.0,309.9787,310.0872,307.6799,308.1929,58369.0
2024-07-18 10:40:00,312.2,312.38,310.36,311.19,56457.0,308.0153,308.1929,306.2,307.0189,56457.0
2024-07-18 10:50:00,311.02,312.24,310.41,311.3,31184.0,306.8511,308.0548,306.2493,307.1274,31184.0
2024-07-18 11:00:00,311.35,312.18,310.9,310.9,29427.0,307.1767,307.9956,306.7328,306.7328,29427.0
2024-07-18 11:10:00,310.84,311.24,309.25,309.25,33493.0,306.6736,307.0682,305.1049,305.1049,33493.0
2024-07-18 11:20:00,309.24,310.16,308.62,310.06,30990.0,305.095,306.0027,304.4833,305.904,30990.0
2024-07-18 11:30:00,309.75,310.13,308.7,308.8,35315.0,305.5982,305.9731,304.5622,304.6609,35315.0
2024-07-18 11:40:00,308.78,309.55,307.87,307.87,51290.0,304.6412,305.4008,303.7434,303.7434,51290.0
2024-07-18 11:50:00,307.79,308.39,307.67,307.81,24293.0,303.6644,304.2564,303.546,303.6842,24293.0
2024-07-18 12:00:00,308.02,308.34,307.21,308.05,44225.0,303.8914,304.2071,303.0922,303.921,44225.0
2024-07-18 12:10:00,307.96,308.0,306.7,306.88,53407.0,303.8322,303.8716,302.589,302.7666,53407.0
2024-07-18 12:20:00,307.05,307.31,306.19,306.19,48187.0,302.9344,303.1909,302.0859,302.0859,48187.0
2024-07-18 12:30:00,306.2,306.84,305.83,306.32,59254.0,302.0958,302.7272,301.7307,302.2141,59254.0
2024-07-18 12:40:00,306.23,307.22,306.23,307.09,40390.0,302.1253,303.1021,302.1253,302.9738,40390.0
2024-07-18 12:50:00,307.09,307.74,306.93,307.72,52028.0,302.9738,303.6151,302.816,303.5954,52028.0
2024-07-18 13:00:00,307.82,307.95,306.67,307.25,62953.0,303.694,303.8223,302.5595,303.1317,62953.0
2024-07-18 13:10:00,307.37,308.19,307.25,307.69,24669.0,303.2501,304.0591,303.1317,303.5658,24669.0
2024-07-18 13:20:00,307.69,307.87,307.18,307.51,49210.0,303.5658,303.7434,303.0626,303.3882,49210.0
2024-07-18 13:30:00,307.52,307.97,306.91,306.91,59560.0,303.3981,303.842,302.7962,302.7962,59560.0
2024-07-18 13:40:00,306.99,307.44,306.53,307.39,46355.0,302.8752,303.3191,302.4213,303.2698,46355.0
2024-07-18 13:50:00,307.4,307.41,306.34,306.58,43139.0,303.2797,303.2895,302.2339,302.4707,43139.0
2024-07-18 14:00:00,306.51,306.68,305.74,306.68,91539.0,302.4016,302.5693,301.6419,302.5693,91539.0
2024-07-18 14:10:00,306.65,307.06,306.32,306.48,36255.0,302.5397,302.9442,302.2141,302.372,36255.0
2024-07-18 14:20:00,306.54,307.23,306.04,306.04,30193.0,302.4312,303.1119,301.9379,301.9379,30193.0
2024-07-18 14:30:00,306.1,307.29,305.86,306.73,45437.0,301.9971,303.1711,301.7603,302.6186,45437.0
2024-07-18 14:40:00,306.73,307.05,306.58,306.64,41286.0,302.6186,302.9344,302.4707,302.5299,41286.0
2024-07-18 14:50:00,306.61,307.7,306.61,307.54,64464.0,302.5003,303.5756,302.5003,303.4178,64464.0
2024-07-18 15:00:00,307.55,308.23,307.11,307.24,42678.0,303.4277,304.0985,302.9936,303.1218,42678.0
2024-07-18 15:10:00,307.23,307.24,306.02,306.11,56432.0,303.1119,303.1218,301.9182,302.007,56432.0
2024-07-18 15:20:00,306.1,306.28,305.66,306.07,44511.0,301.9971,302.1747,301.563,301.9675,44511.0
2024-07-18 15:30:00,306.06,306.81,305.99,306.47,69410.0,301.9576,302.6976,301.8886,302.3621,69410.0
2024-07-18 15:40:00,306.59,308.59,306.53,308.51,81489.0,302.4805,304.4537,302.4213,304.3748,81489.0
2024-07-18 15:50:00,308.65,309.25,308.25,308.8,273646.0,304.5129,305.1049,304.1183,304.6609,273646.0
2024-07-19 09:30:00,312.23,314.39,310.7,313.83,145870.0,308.0449,310.176,306.5354,309.6235,145870.0
2024-07-19 09:40:00,313.92,316.21,313.36,313.9,81413.0,309.7123,311.9716,309.1598,309.6925,81413.0
2024-07-19 09:50:00,313.91,315.91,312.83,315.15,34316.0,309.7024,311.6756,308.6369,310.9258,34316.0
2024-07-19 10:00:00,315.13,315.47,314.28,315.47,41791.0,310.9061,311.2415,310.0674,311.2415,41791.0
2024-07-19 10:10:00,315.46,316.13,314.69,315.0,30153.0,311.2316,311.8927,310.472,310.7778,30153.0
2024-07-19 10:20:00,315.0,315.48,314.05,314.86,17065.0,310.7778,311.2514,309.8405,310.6397,17065.0
2024-07-19 10:30:00,315.05,315.5,314.27,315.36,24478.0,310.8271,311.2711,310.0576,311.133,24478.0
2024-07-19 10:40:00,315.37,315.55,314.15,314.7,32397.0,311.1428,311.3204,309.9392,310.4818,32397.0
2024-07-19 10:50:00,314.43,315.32,314.0,314.75,25901.0,310.2154,311.0935,309.7912,310.5311,25901.0
2024-07-19 11:00:00,314.95,315.96,314.92,315.11,21282.0,310.7285,311.7249,310.6989,310.8863,21282.0
2024-07-19 11:10:00,315.07,315.07,314.11,314.41,11644.0,310.8469,310.8469,309.8997,310.1957,11644.0
2024-07-19 11:20:00,314.3,314.76,313.48,313.86,20255.0,310.0872,310.541,309.2782,309.6531,20255.0
2024-07-19 11:30:00,313.78,314.92,313.67,314.47,59709.0,309.5742,310.6989,309.4656,310.2549,59709.0
2024-07-19 11:40:00,314.46,314.91,314.1,314.42,82782.0,310.245,310.689,309.8899,310.2056,82782.0
2024-07-19 11:50:00,314.43,315.92,314.43,315.92,14275.0,310.2154,311.6855,310.2154,311.6855,14275.0
2024-07-19 12:00:00,316.03,316.31,315.48,315.77,16022.0,311.794,312.0702,311.2514,311.5375,16022.0
2024-07-19 12:10:00,315.7,316.17,315.46,315.75,25227.0,311.4684,311.9321,311.2316,311.5177,25227.0
2024-07-19 12:20:00,315.69,315.73,314.96,315.61,17892.0,311.4585,311.498,310.7383,311.3796,17892.0
2024-07-19 12:30:00,315.6,315.83,314.78,315.4,19567.0,311.3698,311.5967,310.5607,311.1724,19567.0
2024-07-19 12:40:00,315.55,315.78,314.42,314.51,13748.0,311.3204,311.5473,310.2056,310.2944,13748.0
2024-07-19 12:50:00,314.5,314.87,314.2,314.38,23536.0,310.2845,310.6495,309.9885,310.1661,23536.0
2024-07-19 13:00:00,314.28,314.28,312.76,312.88,10072.0,310.0674,310.0674,308.5678,308.6862,10072.0
2024-07-19 13:10:00,312.9,313.0,312.0,312.15,22117.0,308.7059,308.8046,307.818,307.966,22117.0
2024-07-19 13:20:00,312.16,312.47,311.41,311.94,25127.0,307.9759,308.2817,307.2359,307.7588,25127.0
2024-07-19 13:30:00,311.87,312.77,311.56,312.64,13708.0,307.6898,308.5777,307.3839,308.4494,13708.0
2024-07-19 13:40:00,312.49,312.76,311.72,312.75,13868.0,308.3014,308.5678,307.5418,308.558,13868.0
2024-07-19 13:50:00,312.63,312.75,312.17,312.69,14349.0,308.4396,308.558,307.9857,308.4988,14349.0
2024-07-19 14:00:00,312.57,312.81,312.33,312.8,15782.0,308.3804,308.6172,308.1436,308.6073,15782.0
2024-07-19 14:10:00,312.63,312.79,312.0,312.04,16840.0,308.4396,308.5974,307.818,307.8575,16840.0
2024-07-19 14:20:00,312.06,312.59,311.52,311.53,7587.0,307.8772,308.4001,307.3444,307.3543,7587.0
2024-07-19 14:30:00,311.52,312.0,311.48,311.69,35780.0,307.3444,307.818,307.305,307.5122,35780.0
2024-07-19 14:40:00,311.95,312.03,311.55,311.66,17458.0,307.7687,307.8476,307.374,307.4826,17458.0
2024-07-19 14:50:00,311.66,312.19,311.39,312.17,33675.0,307.4826,308.0055,307.2162,307.9857,33675.0
2024-07-19 15:00:00,312.11,313.05,312.05,312.72,17646.0,307.9265,308.8539,307.8673,308.5284,17646.0
2024-07-19 15:10:00,312.78,313.31,312.78,313.31,29995.0,308.5876,309.1104,308.5876,309.1104,29995.0
2024-07-19 15:20:00,313.24,313.27,312.65,312.66,42777.0,309.0414,309.071,308.4593,308.4692,42777.0
2024-07-19 15:30:00,312.55,312.66,311.88,312.24,20203.0,308.3606,308.4692,307.6996,308.0548,20203.0
2024-07-19 15:40:00,312.28,312.45,311.49,311.69,23043.0,308.0943,308.262,307.3148,307.5122,23043.0
2024-07-19 15:50:00,311.6,312.02,311.03,311.85,123942.0,307.4234,307.8377,306.861,307.67,123942.0
2024-07-22 09:30:00,316.5,318.86,315.45,317.19,108405.0,312.2577,314.5861,311.2218,312.9384,108405.0
2024-07-22 09:40:00,317.58,321.5,316.42,319.95,90576.0,313.3232,317.1907,312.1788,315.6614,90576.0
2024-07-22 09:50:00,319.96,320.02,317.36,317.4,28957.0,315.6713,315.7305,313.1062,313.1456,28957.0
2024-07-22 10:00:00,317.89,318.09,316.58,316.93,34726.0,313.6291,313.8264,312.3366,312.6819,34726.0
2024-07-22 10:10:00,317.0,319.19,316.76,318.37,48884.0,312.751,314.9116,312.5142,314.1026,48884.0
2024-07-22 10:20:00,318.22,318.35,317.12,318.09,36318.0,313.9546,314.0829,312.8694,313.8264,36318.0
2024-07-22 10:30:00,318.31,319.15,317.93,318.68,30092.0,314.0434,314.8722,313.6685,314.4085,30092.0
2024-07-22 10:40:00,318.69,319.39,318.56,319.0,13892.0,314.4183,315.109,314.2901,314.7242,13892.0
2024-07-22 10:50:00,318.96,319.64,318.69,319.47,23604.0,314.6847,315.3556,314.4183,315.1879,23604.0
2024-07-22 11:00:00,319.64,320.49,318.81,319.06,27344.0,315.3556,316.1942,314.5367,314.7834,27344.0
2024-07-22 11:10:00,319.12,319.46,318.19,318.54,23024.0,314.8426,315.178,313.925,314.2703,23024.0
2024-07-22 11:20:00,318.4,318.96,318.3,318.51,21220.0,314.1322,314.6847,314.0336,314.2407,21220.0
2024-07-22 11:30:00,318.12,318.12,317.46,317.75,28758.0,313.856,313.856,313.2048,313.4909,28758.0
2024-07-22 11:40:00,317.62,318.0,317.15,317.56,14903.0,313.3627,313.7376,312.899,313.3035,14903.0
2024-07-22 11:50:00,317.82,318.11,317.6,317.64,14938.0,313.56,313.8461,313.3429,313.3824,14938.0
2024-07-22 12:00:00,317.64,318.48,317.28,318.48,11277.0,313.3824,314.2112,313.0272,314.2112,11277.0
2024-07-22 12:10:00,318.48,318.7,318.05,318.34,20382.0,314.2112,314.4282,313.7869,314.073,20382.0
2024-07-22 12:20:00,318.46,318.6,317.99,317.99,12199.0,314.1914,314.3295,313.7277,313.7277,12199.0
2024-07-22 12:30:00,318.14,318.72,317.53,318.58,8184.0,313.8757,314.4479,313.2739,314.3098,8184.0
2024-07-22 12:40:00,318.55,318.65,318.24,318.51,6826.0,314.2802,314.3789,313.9744,314.2407,6826.0
2024-07-22 12:50:00,318.62,319.3,318.61,319.17,6550.0,314.3493,315.0202,314.3394,314.8919,6550.0
2024-07-22 13:00:00,319.35,319.74,319.22,319.63,12272.0,315.0695,315.4543,314.9412,315.3457,12272.0
2024-07-22 13:10:00,319.45,319.69,319.32,319.43,4385.0,315.1682,315.4049,315.0399,315.1484,4385.0
2024-07-22 13:20:00,319.48,319.74,319.19,319.67,6045.0,315.1977,315.4543,314.9116,315.3852,6045.0
2024-07-22 13:30:00,319.77,320.39,319.6,320.05,10935.0,315.4839,316.0956,315.3161,315.7601,10935.0
2024-07-22 13:40:00,319.96,320.53,319.86,320.27,12011.0,315.6713,316.2337,315.5727,315.9772,12011.0
2024-07-22 13:50:00,320.02,320.4,319.94,320.4,8029.0,315.7305,316.1054,315.6516,316.1054,8029.0
2024-07-22 14:00:00,320.31,320.49,319.71,319.93,16017.0,316.0166,316.1942,315.4247,315.6417,16017.0
2024-07-22 14:10:00,319.97,319.97,319.46,319.89,23504.0,315.6812,315.6812,315.178,315.6023,23504.0
2024-07-22 14:20:00,319.79,319.79,319.08,319.1,5710.0,315.5036,315.5036,314.8031,314.8228,5710.0
2024-07-22 14:30:00,318.98,319.77,318.98,319.43,11293.0,314.7045,315.4839,314.7045,315.1484,11293.0
2024-07-22 14:40:00,319.68,319.75,319.17,319.27,5213.0,315.3951,315.4641,314.8919,314.9906,5213.0
2024-07-22 14:50:00,319.31,319.85,319.14,319.14,6923.0,315.03,315.5628,314.8623,314.8623,6923.0
2024-07-22 15:00:00,319.13,319.13,318.56,318.81,14737.0,314.8524,314.8524,314.2901,314.5367,14737.0
2024-07-22 15:10:00,318.74,318.96,318.53,318.73,10634.0,314.4677,314.6847,314.2605,314.4578,10634.0
2024-07-22 15:20:00,318.7,319.68,318.5,318.85,17099.0,314.4282,315.3951,314.2309,314.5762,17099.0
2024-07-22 15:30:00,318.93,319.19,318.62,319.14,20502.0,314.6551,314.9116,314.3493,314.8623,20502.0
2024-07-22 15:40:00,319.0,319.58,318.73,319.22,22108.0,314.7242,315.2964,314.4578,314.9412,22108.0
2024-07-22 15:50:00,319.31,320.53,319.22,320.29,115657.0,315.03,316.2337,314.9412,315.9969,115657.0
2024-07-23 09:30:00,320.0,321.84,319.66,321.67,27311.0,315.7108,317.5261,315.3753,317.3584,27311.0
2024-07-23 09:40:00,320.9,322.68,320.89,322.45,8080.0,316.5987,318.3549,316.5888,318.1279,8080.0
2024-07-23 09:50:00,322.33,322.33,320.45,321.85,14561.0,318.0095,318.0095,316.1547,317.536,14561.0
2024-07-23 10:00:00,321.69,322.62,321.32,322.61,19337.0,317.3781,318.2957,317.0131,318.2858,19337.0
2024-07-23 10:10:00,322.67,324.01,322.51,324.01,39722.0,318.345,319.667,318.1871,319.667,39722.0
2024-07-23 10:20:00,324.03,324.17,323.28,323.74,16763.0,319.6868,319.8249,318.9468,319.4006,16763.0
2024-07-23 10:30:00,323.58,323.68,322.62,322.94,9551.0,319.2428,319.3415,318.2957,318.6114,9551.0
2024-07-23 10:40:00,322.92,323.54,322.4,322.6,14140.0,318.5916,319.2033,318.0786,318.2759,14140.0
2024-07-23 10:50:00,322.6,322.93,321.82,322.49,30106.0,318.2759,318.6015,317.5064,318.1674,30106.0
2024-07-23 11:00:00,322.66,324.29,322.66,324.29,16312.0,318.3351,319.9433,318.3351,319.9433,16312.0
2024-07-23 11:10:00,324.3,325.27,324.22,324.93,24884.0,319.9531,320.9101,319.8742,320.5747,24884.0
2024-07-23 11:20:00,324.94,324.94,323.8,324.03,14839.0,320.5846,320.5846,319.4598,319.6868,14839.0
2024-07-23 11:30:00,324.23,324.95,324.08,324.62,14746.0,319.8841,320.5944,319.7361,320.2689,14746.0
2024-07-23 11:40:00,324.69,325.29,324.42,324.43,11838.0,320.3379,320.9299,320.0715,320.0814,11838.0
2024-07-23 11:50:00,324.61,324.69,324.13,324.66,15630.0,320.259,320.3379,319.7854,320.3083,15630.0
2024-07-23 12:00:00,324.59,325.33,324.52,324.99,8520.0,320.2393,320.9693,320.1702,320.6339,8520.0
2024-07-23 12:10:00,324.96,325.14,324.71,324.98,9166.0,320.6043,320.7819,320.3576,320.624,9166.0
2024-07-23 12:20:00,325.1,325.24,324.18,324.8,15268.0,320.7424,320.8805,319.8348,320.4464,15268.0
2024-07-23 12:30:00,324.77,325.02,324.22,324.42,11630.0,320.4168,320.6635,319.8742,320.0715,11630.0
2024-07-23 12:40:00,324.52,324.84,323.92,324.08,23041.0,320.1702,320.4859,319.5782,319.7361,23041.0
2024-07-23 12:50:00,324.03,324.07,323.51,323.99,12872.0,319.6868,319.7262,319.1737,319.6473,12872.0
2024-07-23 13:00:00,323.88,324.68,323.81,324.16,10317.0,319.5388,320.328,319.4697,319.815,10317.0
2024-07-23 13:10:00,324.17,324.26,323.78,323.95,8370.0,319.8249,319.9137,319.4401,319.6078,8370.0
2024-07-23 13:20:00,323.92,324.51,323.92,324.43,6835.0,319.5782,320.1603,319.5782,320.0814,6835.0
2024-07-23 13:30:00,324.34,324.66,324.08,324.1,11613.0,319.9926,320.3083,319.7361,319.7558,11613.0
2024-07-23 13:40:00,324.07,324.52,323.92,324.05,9678.0,319.7262,320.1702,319.5782,319.7065,9678.0
2024-07-23 13:50:00,324.14,324.82,324.04,324.44,14583.0,319.7953,320.4662,319.6966,320.0913,14583.0
2024-07-23 14:00:00,324.38,324.53,324.08,324.4,6380.0,320.0321,320.1801,319.7361,320.0518,6380.0
2024-07-23 14:10:00,324.29,324.69,324.17,324.64,13912.0,319.9433,320.3379,319.8249,320.2886,13912.0
2024-07-23 14:20:00,324.6,324.73,323.22,323.44,33744.0,320.2491,320.3774,318.8876,319.1047,33744.0
2024-07-23 14:30:00,323.42,323.98,323.14,323.97,13715.0,319.0849,319.6374,318.8087,319.6276,13715.0
2024-07-23 14:40:00,323.87,324.14,323.69,324.14,7597.0,319.5289,319.7953,319.3513,319.7953,7597.0
2024-07-23 14:50:00,324.04,324.34,323.91,324.3,13648.0,319.6966,319.9926,319.5684,319.9531,13648.0
2024-07-23 15:00:00,324.16,324.35,323.92,324.24,12958.0,319.815,320.0025,319.5782,319.8939,12958.0
2024-07-23 15:10:00,324.25,324.45,324.16,324.35,11975.0,319.9038,320.1011,319.815,320.0025,11975.0
2024-07-23 15:20:00,324.27,324.74,324.1,324.18,17691.0,319.9235,320.3872,319.7558,319.8348,17691.0
2024-07-23 15:30:00,324.09,324.53,323.83,323.99,30296.0,319.746,320.1801,319.4894,319.6473,30296.0
2024-07-23 15:40:00,323.81,323.87,322.78,323.01,58742.0,319.4697,319.5289,318.4535,318.6804,58742.0
2024-07-23 15:50:00,323.01,323.16,321.48,322.03,102498.0,318.6804,318.8284,317.1709,317.7136,102498.0
2024-07-24 09:30:00,316.84,318.08,312.7,313.51,74282.0,312.5931,313.8165,308.5086,309.3078,74282.0
2024-07-24 09:40:00,313.53,313.85,310.52,313.03,56195.0,309.3275,309.6432,306.3578,308.8342,56195.0
2024-07-24 09:50:00,312.64,313.13,311.09,312.29,41507.0,308.4494,308.9329,306.9202,308.1041,41507.0
2024-07-24 10:00:00,312.42,315.27,312.05,312.3,39714.0,308.2324,311.0442,307.8673,308.114,39714.0
2024-07-24 10:10:00,312.54,312.71,311.1,311.8,51109.0,308.3508,308.5185,306.9301,307.6207,51109.0
2024-07-24 10:20:00,311.67,313.35,311.47,313.06,46940.0,307.4924,309.1499,307.2951,308.8638,46940.0
2024-07-24 10:30:00,313.06,313.6,312.31,312.31,28000.0,308.8638,309.3966,308.1239,308.1239,28000.0
2024-07-24 10:40:00,312.31,312.49,310.64,311.0,100820.0,308.1239,308.3014,306.4762,306.8314,100820.0
2024-07-24 10:50:00,310.88,311.28,309.69,310.43,87501.0,306.713,307.1077,305.539,306.2691,87501.0
2024-07-24 11:00:00,310.29,310.59,309.5,309.66,85912.0,306.1309,306.4269,305.3515,305.5094,85912.0
2024-07-24 11:10:00,309.78,310.02,308.82,309.09,60938.0,305.6278,305.8645,304.6806,304.947,60938.0
2024-07-24 11:20:00,309.02,309.14,308.18,308.55,58346.0,304.878,304.9963,304.0492,304.4143,58346.0
2024-07-24 11:30:00,308.58,309.51,308.52,308.98,49228.0,304.4438,305.3614,304.3847,304.8385,49228.0
2024-07-24 11:40:00,308.91,308.99,307.51,307.83,46754.0,304.7694,304.8484,303.3882,303.7039,46754.0
2024-07-24 11:50:00,307.88,308.35,307.21,307.51,43529.0,303.7532,304.2169,303.0922,303.3882,43529.0
2024-07-24 12:00:00,307.47,307.74,306.9,307.15,19414.0,303.3487,303.6151,302.7864,303.033,19414.0
2024-07-24 12:10:00,307.13,307.52,306.15,306.91,39958.0,303.0133,303.3981,302.0464,302.7962,39958.0
2024-07-24 12:20:00,306.9,307.34,306.06,306.16,41426.0,302.7864,303.2205,301.9576,302.0563,41426.0
2024-07-24 12:30:00,306.13,306.54,305.75,305.82,63846.0,302.0267,302.4312,301.6518,301.7208,63846.0
2024-07-24 12:40:00,305.82,306.25,305.24,306.01,39094.0,301.7208,302.1451,301.1486,301.9083,39094.0
2024-07-24 12:50:00,306.01,306.4,305.39,305.67,83039.0,301.9083,302.2931,301.2966,301.5729,83039.0
2024-07-24 13:00:00,305.68,306.14,305.49,305.5,60484.0,301.5827,302.0366,301.3953,301.4051,60484.0
2024-07-24 13:10:00,305.49,306.17,305.24,306.15,46145.0,301.3953,302.0662,301.1486,302.0464,46145.0
2024-07-24 13:20:00,306.15,306.5,305.98,306.48,38383.0,302.0464,302.3917,301.8787,302.372,38383.0
2024-07-24 13:30:00,306.45,306.8,305.78,306.69,19425.0,302.3424,302.6877,301.6814,302.5792,19425.0
2024-07-24 13:40:00,306.7,306.75,306.0,306.15,22281.0,302.589,302.6384,301.8984,302.0464,22281.0
2024-07-24 13:50:00,306.21,306.36,305.64,305.64,45225.0,302.1056,302.2536,301.5433,301.5433,45225.0
2024-07-24 14:00:00,305.75,306.17,305.42,305.63,64446.0,301.6518,302.0662,301.3262,301.5334,64446.0
2024-07-24 14:10:00,305.76,306.42,305.45,305.62,29837.0,301.6616,302.3128,301.3558,301.5235,29837.0
2024-07-24 14:20:00,305.62,305.7,304.22,304.43,87625.0,301.5235,301.6025,300.1423,300.3495,87625.0
2024-07-24 14:30:00,304.42,304.76,303.26,303.67,65652.0,300.3396,300.6751,299.1952,299.5997,65652.0
2024-07-24 14:40:00,303.73,303.84,302.73,302.83,38004.0,299.6589,299.7674,298.6723,298.7709,38004.0
2024-07-24 14:50:00,302.94,303.71,302.41,303.38,33042.0,298.8794,299.6391,298.3566,299.3135,33042.0
2024-07-24 15:00:00,303.39,303.67,303.07,303.25,31377.0,299.3234,299.5997,299.0077,299.1853,31377.0
2024-07-24 15:10:00,303.33,303.52,303.08,303.12,28827.0,299.2642,299.4517,299.0176,299.057,28827.0
2024-07-24 15:20:00,303.17,303.59,302.4,302.58,23920.0,299.1064,299.5207,298.3467,298.5243,23920.0
2024-07-24 15:30:00,302.59,303.3,302.13,302.17,34548.0,298.5341,299.2346,298.0803,298.1198,34548.0
2024-07-24 15:40:00,302.19,302.25,300.08,300.19,104455.0,298.1395,298.1987,296.0578,296.1663,104455.0
2024-07-24 15:50:00,300.21,300.47,299.32,299.59,239928.0,296.186,296.4426,295.308,295.5744,239928.0
2024-07-25 09:30:00,298.73,299.56,292.64,292.88,119935.0,294.7259,295.5448,288.7175,288.9543,119935.0
2024-07-25 09:40:00,293.0,295.81,292.63,294.95,204270.0,289.0727,291.845,288.7076,290.9965,204270.0
2024-07-25 09:50:00,294.78,295.57,291.37,291.4,195964.0,290.8288,291.6082,287.4645,287.4941,195964.0
2024-07-25 10:00:00,291.19,291.63,287.19,287.53,207929.0,287.2869,287.721,283.3406,283.676,207929.0
2024-07-25 10:10:00,287.81,293.0,286.87,293.0,181862.0,283.9522,289.0727,283.0248,289.0727,181862.0
2024-07-25 10:20:00,292.95,294.7,292.19,294.26,99157.0,289.0234,290.7499,288.2735,290.3158,99157.0
2024-07-25 10:30:00,294.26,296.51,293.4,294.17,163677.0,290.3158,292.5356,289.4673,290.227,163677.0
2024-07-25 10:40:00,293.86,294.0,292.47,293.47,55902.0,289.9212,290.0593,288.5498,289.5364,55902.0
2024-07-25 10:50:00,293.51,296.01,293.51,295.62,192913.0,289.5758,292.0423,289.5758,291.6576,192913.0
2024-07-25 11:00:00,295.71,296.46,294.98,295.05,91423.0,291.7464,292.4863,291.0261,291.0952,91423.0
2024-07-25 11:10:00,295.09,297.38,294.78,297.38,53122.0,291.1347,293.394,290.8288,293.394,53122.0
2024-07-25 11:20:00,296.98,297.12,295.75,295.86,35693.0,292.9993,293.1375,291.7858,291.8943,35693.0
2024-07-25 11:30:00,295.91,296.88,295.82,296.63,56995.0,291.9437,292.9007,291.8549,292.654,56995.0
2024-07-25 11:40:00,296.43,298.97,296.22,296.92,135882.0,292.4567,294.9627,292.2495,292.9401,135882.0
2024-07-25 11:50:00,296.93,297.62,296.28,297.49,133365.0,292.95,293.6308,292.3087,293.5025,133365.0
2024-07-25 12:00:00,297.58,299.1,297.07,298.55,62255.0,293.5913,295.0909,293.0881,294.5483,62255.0
2024-07-25 12:10:00,298.41,299.46,298.19,299.16,34196.0,294.4102,295.4461,294.1931,295.1501,34196.0
2024-07-25 12:20:00,299.16,299.67,298.97,299.31,85558.0,295.1501,295.6533,294.9627,295.2981,85558.0
2024-07-25 12:30:00,299.21,300.28,298.86,299.66,63047.0,295.1994,296.2551,294.8541,295.6434,63047.0
2024-07-25 12:40:00,299.69,300.01,299.21,299.51,32808.0,295.673,295.9887,295.1994,295.4954,32808.0
2024-07-25 12:50:00,299.55,299.66,298.96,299.41,29965.0,295.5349,295.6434,294.9528,295.3968,29965.0
2024-07-25 13:00:00,299.41,299.71,298.65,298.84,92532.0,295.3968,295.6927,294.6469,294.8344,92532.0
2024-07-25 13:10:00,298.71,298.98,297.13,297.61,89749.0,294.7061,294.9725,293.1473,293.6209,89749.0
2024-07-25 13:20:00,297.56,297.82,296.59,297.82,30397.0,293.5716,293.8281,292.6146,293.8281,30397.0
2024-07-25 13:30:00,297.86,298.02,297.26,297.67,34950.0,293.8675,294.0254,293.2756,293.6801,34950.0
2024-07-25 13:40:00,297.69,297.7,296.5,296.86,17071.0,293.6998,293.7097,292.5258,292.8809,17071.0
2024-07-25 13:50:00,296.58,296.88,295.85,296.54,34086.0,292.6047,292.9007,291.8845,292.5652,34086.0
2024-07-25 14:00:00,296.46,296.71,295.99,296.27,23163.0,292.4863,292.733,292.0226,292.2989,23163.0
2024-07-25 14:10:00,296.29,296.5,295.96,296.09,44589.0,292.3186,292.5258,291.993,292.1213,44589.0
2024-07-25 14:20:00,296.09,296.32,295.55,295.95,46753.0,292.1213,292.3482,291.5885,291.9831,46753.0
2024-07-25 14:30:00,295.94,296.46,295.3,295.46,56982.0,291.9733,292.4863,291.3419,291.4997,56982.0
2024-07-25 14:40:00,295.46,295.49,293.77,293.77,36145.0,291.4997,291.5293,289.8324,289.8324,36145.0
2024-07-25 14:50:00,293.89,294.24,293.66,293.89,60528.0,289.9508,290.2961,289.7238,289.9508,60528.0
2024-07-25 15:00:00,293.96,294.23,293.09,293.24,88449.0,290.0198,290.2862,289.1615,289.3095,88449.0
2024-07-25 15:10:00,293.28,293.56,292.92,293.46,77531.0,289.3489,289.6252,288.9938,289.5265,77531.0
2024-07-25 15:20:00,293.45,295.13,293.31,295.1,43905.0,289.5166,291.1741,289.3785,291.1445,43905.0
2024-07-25 15:30:00,295.19,295.72,294.03,294.11,41486.0,291.2333,291.7562,290.0889,290.1678,41486.0
2024-07-25 15:40:00,294.11,294.19,292.62,294.13,85774.0,290.1678,290.2467,288.6978,290.1875,85774.0
2024-07-25 15:50:00,294.33,294.42,292.06,292.86,357577.0,290.3849,290.4736,288.1453,288.9346,357577.0
2024-07-26 09:30:00,300.88,301.93,296.42,300.88,97716.0,296.8471,297.883,292.4468,296.8471,97716.0
2024-07-26 09:40:00,300.93,300.99,298.48,298.48,50587.0,296.8964,296.9556,294.4792,294.4792,50587.0
2024-07-26 09:50:00,298.93,299.11,297.17,298.56,58720.0,294.9232,295.1008,293.1868,294.5582,58720.0
2024-07-26 10:00:00,298.51,300.74,297.93,299.91,67401.0,294.5088,296.7089,293.9366,295.8901,67401.0
2024-07-26 10:10:00,300.0,300.76,298.58,298.63,55105.0,295.9789,296.7287,294.5779,294.6272,55105.0
2024-07-26 10:20:00,299.05,300.76,298.71,299.63,41894.0,295.0416,296.7287,294.7061,295.6138,41894.0
2024-07-26 10:30:00,299.39,299.63,297.05,298.01,24042.0,295.377,295.6138,293.0684,294.0155,24042.0
2024-07-26 10:40:00,297.98,299.56,297.98,298.61,12129.0,293.9859,295.5448,293.9859,294.6075,12129.0
2024-07-26 10:50:00,298.74,299.17,298.21,298.9,24375.0,294.7357,295.16,294.2128,294.8936,24375.0
2024-07-26 11:00:00,298.68,299.04,298.33,298.43,12303.0,294.6765,295.0317,294.3312,294.4299,12303.0
2024-07-26 11:10:00,298.15,298.53,297.8,298.19,19403.0,294.1537,294.5286,293.8083,294.1931,19403.0
2024-07-26 11:20:00,298.13,299.05,298.13,298.6,18142.0,294.1339,295.0416,294.1339,294.5976,18142.0
2024-07-26 11:30:00,298.57,299.12,298.27,298.69,33542.0,294.568,295.1106,294.272,294.6864,33542.0
2024-07-26 11:40:00,298.79,299.0,298.05,298.76,19747.0,294.7851,294.9923,294.055,294.7555,19747.0
2024-07-26 11:50:00,298.69,299.0,298.35,298.82,36830.0,294.6864,294.9923,294.351,294.8147,36830.0
2024-07-26 12:00:00,298.86,299.52,298.86,299.24,23715.0,294.8541,295.5053,294.8541,295.229,23715.0
2024-07-26 12:10:00,299.25,299.42,298.63,298.76,19752.0,295.2389,295.4066,294.6272,294.7555,19752.0
2024-07-26 12:20:00,298.45,299.79,298.45,299.4,16482.0,294.4496,295.7717,294.4496,295.3869,16482.0
2024-07-26 12:30:00,299.28,299.92,299.28,299.91,15022.0,295.2685,295.8999,295.2685,295.8901,15022.0
2024-07-26 12:40:00,299.86,300.47,299.5,300.26,21225.0,295.8407,296.4426,295.4856,296.2354,21225.0
2024-07-26 12:50:00,300.13,301.32,300.09,300.88,16134.0,296.1071,297.2812,296.0676,296.8471,16134.0
2024-07-26 13:00:00,300.94,301.72,300.94,301.44,35618.0,296.9063,297.6758,296.9063,297.3996,35618.0
2024-07-26 13:10:00,301.37,301.88,301.02,301.85,19138.0,297.3305,297.8337,296.9852,297.8041,19138.0
2024-07-26 13:20:00,301.71,301.88,300.81,300.81,28640.0,297.6659,297.8337,296.778,296.778,28640.0
2024-07-26 13:30:00,300.72,301.04,298.44,298.44,31877.0,296.6892,297.0049,294.4398,294.4398,31877.0
2024-07-26 13:40:00,298.43,300.04,298.24,299.22,20904.0,294.4299,296.0183,294.2424,295.2093,20904.0
2024-07-26 13:50:00,299.12,299.97,299.11,299.65,10798.0,295.1106,295.9493,295.1008,295.6335,10798.0
2024-07-26 14:00:00,299.53,299.91,299.21,299.57,12949.0,295.5152,295.8901,295.1994,295.5546,12949.0
2024-07-26 14:10:00,299.47,299.68,298.33,298.36,27012.0,295.456,295.6631,294.3312,294.3608,27012.0
2024-07-26 14:20:00,298.27,299.06,298.13,298.44,41613.0,294.272,295.0515,294.1339,294.4398,41613.0
2024-07-26 14:30:00,298.39,298.57,298.11,298.41,24698.0,294.3904,294.568,294.1142,294.4102,24698.0
2024-07-26 14:40:00,298.29,298.41,297.56,297.75,24628.0,294.2918,294.4102,293.5716,293.759,24628.0
2024-07-26 14:50:00,297.72,298.03,297.58,297.75,18149.0,293.7294,294.0353,293.5913,293.759,18149.0
2024-07-26 15:00:00,297.67,298.08,297.36,298.0,50700.0,293.6801,294.0846,293.3742,294.0057,50700.0
2024-07-26 15:10:00,297.94,298.28,297.78,298.2,58673.0,293.9465,294.2819,293.7886,294.203,58673.0
2024-07-26 15:20:00,298.09,298.7,297.93,298.43,15508.0,294.0945,294.6963,293.9366,294.4299,15508.0
2024-07-26 15:30:00,298.4,298.4,296.96,297.17,101935.0,294.4003,294.4003,292.9796,293.1868,101935.0
2024-07-26 15:40:00,297.2,298.2,296.78,297.94,61984.0,293.2164,294.203,292.802,293.9465,61984.0
2024-07-26 15:50:00,297.9,298.24,296.72,297.62,201748.0,293.907,294.2424,292.7428,293.6308,201748.0
2024-07-29 09:30:00,298.6,298.77,295.92,298.76,69199.0,294.5976,294.7653,291.9535,294.7555,69199.0
2024-07-29 09:40:00,298.76,300.39,298.01,299.0,64972.0,294.7555,296.3636,294.0155,294.9923,64972.0
2024-07-29 09:50:00,298.88,299.3,297.61,298.32,41986.0,294.8739,295.2882,293.6209,294.3214,41986.0
2024-07-29 10:00:00,298.29,299.9,298.1,298.94,45120.0,294.2918,295.8802,294.1043,294.9331,45120.0
2024-07-29 10:10:00,298.64,299.09,296.31,297.66,47577.0,294.6371,295.0811,292.3383,293.6702,47577.0
2024-07-29 10:20:00,297.66,298.27,296.39,297.07,53147.0,293.6702,294.272,292.4172,293.0881,53147.0
2024-07-29 10:30:00,297.08,297.1,296.1,296.93,25343.0,293.098,293.1177,292.1311,292.95,25343.0
2024-07-29 10:40:00,296.86,297.67,296.75,297.22,22973.0,292.8809,293.6801,292.7724,293.2361,22973.0
2024-07-29 10:50:00,297.07,297.2,296.59,296.87,18421.0,293.0881,293.2164,292.6146,292.8908,18421.0
2024-07-29 11:00:00,296.65,297.24,296.25,296.25,10013.0,292.6738,293.2558,292.2791,292.2791,10013.0
2024-07-29 11:10:00,296.41,296.41,295.4,295.41,18199.0,292.437,292.437,291.4405,291.4504,18199.0
2024-07-29 11:20:00,295.5,296.09,294.99,295.64,44259.0,291.5392,292.1213,291.036,291.6773,44259.0
2024-07-29 11:30:00,295.6,295.6,294.56,295.21,30710.0,291.6378,291.6378,290.6118,291.2531,30710.0
2024-07-29 11:40:00,295.3,296.59,295.29,296.56,37781.0,291.3419,292.6146,291.332,292.585,37781.0
2024-07-29 11:50:00,296.56,296.98,296.46,296.72,26902.0,292.585,292.9993,292.4863,292.7428,26902.0
2024-07-29 12:00:00,296.8,297.68,296.7,297.59,16102.0,292.8217,293.69,292.7231,293.6012,16102.0
2024-07-29 12:10:00,297.5,298.2,297.41,297.87,24122.0,293.5124,294.203,293.4236,293.8774,24122.0
2024-07-29 12:20:00,298.04,298.07,297.28,297.47,28795.0,294.0451,294.0747,293.2953,293.4828,28795.0
2024-07-29 12:30:00,297.55,298.12,297.13,297.99,30845.0,293.5617,294.1241,293.1473,293.9958,30845.0
2024-07-29 12:40:00,298.1,298.2,297.7,297.92,12836.0,294.1043,294.203,293.7097,293.9267,12836.0
2024-07-29 12:50:00,298.1,298.1,297.36,297.63,7446.0,294.1043,294.1043,293.3742,293.6406,7446.0
2024-07-29 13:00:00,297.55,297.85,297.33,297.79,10313.0,293.5617,293.8577,293.3446,293.7985,10313.0
2024-07-29 13:10:00,297.91,298.57,297.91,298.34,10220.0,293.9169,294.568,293.9169,294.3411,10220.0
2024-07-29 13:20:00,298.33,298.38,297.7,297.7,18648.0,294.3312,294.3806,293.7097,293.7097,18648.0
2024-07-29 13:30:00,297.64,297.83,297.47,297.83,18738.0,293.6505,293.8379,293.4828,293.8379,18738.0
2024-07-29 13:40:00,297.96,298.09,297.49,297.5,8158.0,293.9662,294.0945,293.5025,293.5124,8158.0
2024-07-29 13:50:00,297.44,297.77,297.39,297.5,6992.0,293.4532,293.7787,293.4038,293.5124,6992.0
2024-07-29 14:00:00,297.4,297.44,296.76,297.03,13090.0,293.4137,293.4532,292.7823,293.0487,13090.0
2024-07-29 14:10:00,297.19,297.57,297.09,297.57,6484.0,293.2065,293.5814,293.1079,293.5814,6484.0
2024-07-29 14:20:00,297.48,297.72,297.41,297.48,4420.0,293.4926,293.7294,293.4236,293.4926,4420.0
2024-07-29 14:30:00,297.57,297.68,297.08,297.47,10434.0,293.5814,293.69,293.098,293.4828,10434.0
2024-07-29 14:40:00,297.36,297.64,297.19,297.33,12207.0,293.3742,293.6505,293.2065,293.3446,12207.0
2024-07-29 14:50:00,297.21,297.71,297.07,297.61,11855.0,293.2263,293.7195,293.0881,293.6209,11855.0
2024-07-29 15:00:00,297.57,298.03,297.36,297.65,20475.0,293.5814,294.0353,293.3742,293.6604,20475.0
2024-07-29 15:10:00,297.74,298.0,297.33,297.55,35243.0,293.7491,294.0057,293.3446,293.5617,35243.0
2024-07-29 15:20:00,297.45,297.86,297.24,297.32,16755.0,293.463,293.8675,293.2558,293.3348,16755.0
2024-07-29 15:30:00,297.32,298.16,297.29,298.11,23901.0,293.3348,294.1635,293.3052,294.1142,23901.0
2024-07-29 15:40:00,298.14,298.14,297.66,297.77,68540.0,294.1438,294.1438,293.6702,293.7787,68540.0
2024-07-29 15:50:00,297.77,297.85,296.28,296.59,172260.0,293.7787,293.8577,292.3087,292.6146,172260.0
2024-07-30 09:30:00,297.56,301.3,296.1,301.3,120109.0,293.5716,297.2614,292.1311,297.2614,120109.0
2024-07-30 09:40:00,300.97,302.53,297.28,297.67,50409.0,296.9359,298.4749,293.2953,293.6801,50409.0
2024-07-30 09:50:00,297.68,298.28,295.48,295.87,56723.0,293.69,294.2819,291.5194,291.9042,56723.0
2024-07-30 10:00:00,296.05,296.29,292.54,293.47,125911.0,292.0818,292.3186,288.6188,289.5364,125911.0
2024-07-30 10:10:00,293.5,293.69,290.66,291.45,155039.0,289.566,289.7534,286.764,287.5435,155039.0
2024-07-30 10:20:00,291.58,293.22,291.45,292.68,55379.0,287.6717,289.2897,287.5435,288.757,55379.0
2024-07-30 10:30:00,292.68,294.38,292.6,293.2,54222.0,288.757,290.4342,288.678,289.27,54222.0
2024-07-30 10:40:00,293.33,294.72,293.21,293.88,17639.0,289.3983,290.7696,289.2799,289.9409,17639.0
2024-07-30 10:50:00,293.95,294.48,293.0,293.0,26911.0,290.0099,290.5328,289.0727,289.0727,26911.0
2024-07-30 11:00:00,292.97,293.09,289.64,289.84,66566.0,289.0431,289.1615,285.7577,285.955,66566.0
2024-07-30 11:10:00,289.78,291.18,289.0,291.18,110886.0,285.8958,287.2771,285.1263,287.2771,110886.0
2024-07-30 11:20:00,290.96,291.19,289.74,289.93,48289.0,287.06,287.2869,285.8564,286.0438,48289.0
2024-07-30 11:30:00,289.92,290.07,289.22,289.49,39592.0,286.034,286.182,285.3433,285.6097,39592.0
2024-07-30 11:40:00,289.43,289.43,288.07,288.54,60107.0,285.5505,285.5505,284.2088,284.6725,60107.0
2024-07-30 11:50:00,288.56,289.2,288.38,288.84,24214.0,284.6922,285.3236,284.5146,284.9684,24214.0
2024-07-30 12:00:00,288.94,289.93,288.69,289.92,15780.0,285.0671,286.0438,284.8205,286.034,15780.0
2024-07-30 12:10:00,289.8,289.92,288.91,289.27,30176.0,285.9156,286.034,285.0375,285.3927,30176.0
2024-07-30 12:20:00,289.14,289.15,287.85,288.87,48228.0,285.2644,285.2743,283.9917,284.998,48228.0
2024-07-30 12:30:00,288.97,289.32,288.21,289.17,72773.0,285.0967,285.442,284.3469,285.294,72773.0
2024-07-30 12:40:00,289.11,289.31,288.43,288.45,28141.0,285.2348,285.4321,284.5639,284.5837,28141.0
2024-07-30 12:50:00,288.59,288.75,286.5,286.6,58101.0,284.7218,284.8796,282.6598,282.7585,58101.0
2024-07-30 13:00:00,286.8,287.23,285.85,286.88,155969.0,282.9558,283.38,282.0185,283.0347,155969.0
2024-07-30 13:10:00,286.83,287.35,286.59,286.94,125463.0,282.9854,283.4984,282.7486,283.0939,125463.0
2024-07-30 13:20:00,287.08,287.59,286.81,287.23,120475.0,283.232,283.7352,282.9657,283.38,120475.0
2024-07-30 13:30:00,287.27,288.74,286.91,288.73,69340.0,283.4195,284.8698,283.0643,284.8599,69340.0
2024-07-30 13:40:00,288.81,290.22,288.75,289.71,11925.0,284.9388,286.3299,284.8796,285.8268,11925.0
2024-07-30 13:50:00,289.32,289.81,288.75,288.92,34425.0,285.442,285.9254,284.8796,285.0474,34425.0
2024-07-30 14:00:00,288.92,289.1,288.16,288.44,12624.0,285.0474,285.225,284.2976,284.5738,12624.0
2024-07-30 14:10:00,288.56,288.58,288.22,288.51,30934.0,284.6922,284.7119,284.3568,284.6429,30934.0
2024-07-30 14:20:00,288.58,288.65,287.42,287.91,70014.0,284.7119,284.781,283.5675,284.0509,70014.0
2024-07-30 14:30:00,288.12,288.31,287.55,287.94,30103.0,284.2581,284.4455,283.6957,284.0805,30103.0
2024-07-30 14:40:00,288.05,288.3,286.89,287.17,33744.0,284.189,284.4357,283.0446,283.3208,33744.0
2024-07-30 14:50:00,287.2,287.46,286.5,286.84,64562.0,283.3504,283.6069,282.6598,282.9952,64562.0
2024-07-30 15:00:00,286.84,287.13,286.33,287.05,63108.0,282.9952,283.2814,282.4921,283.2024,63108.0
2024-07-30 15:10:00,287.04,287.08,286.14,286.38,103521.0,283.1926,283.232,282.3046,282.5414,103521.0
2024-07-30 15:20:00,286.38,286.83,286.25,286.73,120126.0,282.5414,282.9854,282.4132,282.8867,120126.0
2024-07-30 15:30:00,286.67,286.9,285.78,285.94,92478.0,282.8275,283.0544,281.9495,282.1073,92478.0
2024-07-30 15:40:00,285.89,288.74,285.48,288.63,76520.0,282.058,284.8698,281.6535,284.7613,76520.0
2024-07-30 15:50:00,288.74,288.97,286.95,287.22,247086.0,284.8698,285.0967,283.1038,283.3702,247086.0
2024-07-31 09:30:00,306.19,310.87,301.37,306.92,580007.0,302.0859,306.7032,297.3305,302.8061,580007.0
2024-07-31 09:40:00,306.91,308.99,305.16,305.75,231327.0,302.7962,304.8484,301.0697,301.6518,231327.0
2024-07-31 09:50:00,305.72,308.49,304.63,308.49,71064.0,301.6222,304.3551,300.5468,304.3551,71064.0
2024-07-31 10:00:00,307.58,307.77,304.43,305.67,44030.0,303.4573,303.6447,300.3495,301.5729,44030.0
2024-07-31 10:10:00,305.67,306.09,303.89,305.33,31816.0,301.5729,301.9872,299.8167,301.2374,31816.0
2024-07-31 10:20:00,305.51,306.6,303.47,304.62,137775.0,301.415,302.4904,299.4023,300.5369,137775.0
2024-07-31 10:30:00,304.67,308.15,304.31,308.13,32009.0,300.5863,304.0196,300.2311,303.9999,32009.0
2024-07-31 10:40:00,307.95,308.02,305.91,306.22,38556.0,303.8223,303.8914,301.8096,302.1155,38556.0
2024-07-31 10:50:00,306.22,306.22,303.88,304.33,49273.0,302.1155,302.1155,299.8068,300.2508,49273.0
2024-07-31 11:00:00,304.31,305.99,303.82,305.89,89021.0,300.2311,301.8886,299.7477,301.7899,89021.0
2024-07-31 11:10:00,306.13,306.28,305.53,306.01,29420.0,302.0267,302.1747,301.4347,301.9083,29420.0
2024-07-31 11:20:00,306.02,306.03,304.65,305.82,54747.0,301.9182,301.928,300.5665,301.7208,54747.0
2024-07-31 11:30:00,305.82,306.31,305.08,305.48,52691.0,301.7208,302.2043,300.9908,301.3854,52691.0
2024-07-31 11:40:00,305.34,306.84,305.15,306.38,68408.0,301.2473,302.7272,301.0598,302.2733,68408.0
2024-07-31 11:50:00,306.53,306.63,304.91,305.39,31078.0,302.4213,302.52,300.823,301.2966,31078.0
2024-07-31 12:00:00,305.37,305.75,303.98,304.3,22567.0,301.2769,301.6518,299.9055,300.2212,22567.0
2024-07-31 12:10:00,304.34,305.28,304.19,304.31,29179.0,300.2607,301.1881,300.1127,300.2311,29179.0
2024-07-31 12:20:00,304.16,305.23,303.88,305.23,39981.0,300.0831,301.1388,299.8068,301.1388,39981.0
2024-07-31 12:30:00,305.09,305.23,304.32,304.54,26833.0,301.0006,301.1388,300.241,300.458,26833.0
2024-07-31 12:40:00,304.56,305.5,304.56,304.81,31080.0,300.4777,301.4051,300.4777,300.7244,31080.0
2024-07-31 12:50:00,304.94,304.94,303.81,304.13,71893.0,300.8526,300.8526,299.7378,300.0535,71893.0
2024-07-31 13:00:00,303.98,304.71,303.7,304.07,139091.0,299.9055,300.6257,299.6293,299.9943,139091.0
2024-07-31 13:10:00,304.02,304.76,303.89,304.13,33597.0,299.945,300.6751,299.8167,300.0535,33597.0
2024-07-31 13:20:00,303.92,304.17,303.26,303.68,28087.0,299.8463,300.093,299.1952,299.6095,28087.0
2024-07-31 13:30:00,303.92,303.92,302.62,303.08,24061.0,299.8463,299.8463,298.5637,299.0176,24061.0
2024-07-31 13:40:00,303.04,303.25,302.11,302.84,33134.0,298.9781,299.1853,298.0606,298.7808,33134.0
2024-07-31 13:50:00,302.95,303.75,302.95,303.35,19279.0,298.8893,299.6786,298.8893,299.284,19279.0
2024-07-31 14:00:00,303.56,304.48,302.86,304.48,19312.0,299.4911,300.3988,298.8005,300.3988,19312.0
2024-07-31 14:10:00,304.48,304.74,303.91,304.72,17899.0,300.3988,300.6553,299.8364,300.6356,17899.0
2024-07-31 14:20:00,304.61,304.87,303.85,303.86,31372.0,300.5271,300.7836,299.7772,299.7871,31372.0
2024-07-31 14:30:00,303.88,304.74,303.84,304.65,165107.0,299.8068,300.6553,299.7674,300.5665,165107.0
2024-07-31 14:40:00,304.97,306.67,304.28,306.67,158043.0,300.8822,302.5595,300.2015,302.5595,158043.0
2024-07-31 14:50:00,306.99,307.95,306.77,307.41,41957.0,302.8752,303.8223,302.6581,303.2895,41957.0
2024-07-31 15:00:00,307.49,307.68,305.32,305.5,40788.0,303.3685,303.5559,301.2275,301.4051,40788.0
2024-07-31 15:10:00,305.46,306.17,304.27,304.27,46083.0,301.3657,302.0662,300.1916,300.1916,46083.0
2024-07-31 15:20:00,304.53,305.0,303.69,304.0,46631.0,300.4481,300.9118,299.6194,299.9252,46631.0
2024-07-31 15:30:00,303.99,305.66,303.5,304.81,54122.0,299.9154,301.563,299.4319,300.7244,54122.0
2024-07-31 15:40:00,304.96,306.71,304.93,305.45,71106.0,300.8724,302.5989,300.8428,301.3558,71106.0
2024-07-31 15:50:00,305.39,305.99,303.86,304.81,246864.0,301.2966,301.8886,299.7871,300.7244,246864.0
2024-08-01 09:30:00,290.04,304.29,288.0,297.76,312447.0,286.1524,300.2114,284.1397,293.7689,312447.0
2024-08-01 09:40:00,297.75,304.0,296.29,302.9,105077.0,293.759,299.9252,292.3186,298.84,105077.0
2024-08-01 09:50:00,302.9,303.27,301.33,302.8,130648.0,298.84,299.205,297.291,298.7413,130648.0
2024-08-01 10:00:00,303.03,303.34,297.39,298.04,87337.0,298.9682,299.2741,293.4038,294.0451,87337.0
2024-08-01 10:10:00,298.03,298.22,295.01,295.96,67653.0,294.0353,294.2227,291.0557,291.993,67653.0
2024-08-01 10:20:00,295.96,297.4,294.37,295.92,49787.0,291.993,293.4137,290.4243,291.9535,49787.0
2024-08-01 10:30:00,295.86,297.48,295.51,296.94,29095.0,291.8943,293.4926,291.549,292.9599,29095.0
2024-08-01 10:40:00,297.12,298.1,295.6,295.61,45123.0,293.1375,294.1043,291.6378,291.6477,45123.0
2024-08-01 10:50:00,295.78,296.41,293.7,294.89,61331.0,291.8154,292.437,289.7633,290.9373,61331.0
2024-08-01 11:00:00,294.79,295.51,293.96,294.63,56478.0,290.8387,291.549,290.0198,290.6808,56478.0
2024-08-01 11:10:00,294.43,295.05,292.6,293.41,69182.0,290.4835,291.0952,288.678,289.4772,69182.0
2024-08-01 11:20:00,293.37,294.24,291.42,293.99,40834.0,289.4377,290.2961,287.5139,290.0494,40834.0
2024-08-01 11:30:00,293.99,294.7,293.06,293.76,47364.0,290.0494,290.7499,289.1319,289.8225,47364.0
2024-08-01 11:40:00,293.14,293.4,291.34,292.36,75515.0,289.2108,289.4673,287.4349,288.4413,75515.0
2024-08-01 11:50:00,292.55,295.09,292.27,293.84,48932.0,288.6287,291.1347,288.3525,289.9014,48932.0
2024-08-01 12:00:00,293.5,295.83,293.35,295.31,67570.0,289.566,291.8647,289.418,291.3517,67570.0
2024-08-01 12:10:00,295.29,296.19,294.2,294.97,56848.0,291.332,292.2199,290.2566,291.0163,56848.0
2024-08-01 12:20:00,294.97,295.44,294.3,294.52,33898.0,291.0163,291.48,290.3553,290.5723,33898.0
2024-08-01 12:30:00,294.5,294.78,292.66,293.96,36966.0,290.5526,290.8288,288.7372,290.0198,36966.0
2024-08-01 12:40:00,293.96,294.8,293.53,294.67,159397.0,290.0198,290.8486,289.5956,290.7203,159397.0
2024-08-01 12:50:00,294.72,295.4,293.79,295.14,60508.0,290.7696,291.4405,289.8521,291.184,60508.0
2024-08-01 13:00:00,295.01,295.34,294.25,295.18,110994.0,291.0557,291.3813,290.3059,291.2235,110994.0
2024-08-01 13:10:00,295.23,296.03,294.32,294.64,111011.0,291.2728,292.0621,290.375,290.6907,111011.0
2024-08-01 13:20:00,294.66,295.24,293.9,294.92,54362.0,290.7104,291.2827,289.9606,290.9669,54362.0
2024-08-01 13:30:00,295.05,295.28,294.57,294.73,55078.0,291.0952,291.3221,290.6216,290.7795,55078.0
2024-08-01 13:40:00,294.64,295.34,294.09,294.44,62933.0,290.6907,291.3813,290.1481,290.4934,62933.0
2024-08-01 13:50:00,294.44,296.14,294.15,296.1,74711.0,290.4934,292.1706,290.2073,292.1311,74711.0
2024-08-01 14:00:00,296.14,298.51,295.83,296.9,97594.0,292.1706,294.5088,291.8647,292.9204,97594.0
2024-08-01 14:10:00,296.85,297.79,295.61,295.79,86804.0,292.8711,293.7985,291.6477,291.8253,86804.0
2024-08-01 14:20:00,295.73,297.46,295.67,296.6,47932.0,291.7661,293.4729,291.7069,292.6244,47932.0
2024-08-01 14:30:00,296.42,296.65,295.45,296.18,52113.0,292.4468,292.6738,291.4898,292.2101,52113.0
2024-08-01 14:40:00,296.25,296.97,295.45,295.8,49530.0,292.2791,292.9895,291.4898,291.8352,49530.0
2024-08-01 14:50:00,295.67,296.87,295.33,296.37,47865.0,291.7069,292.8908,291.3715,292.3975,47865.0
2024-08-01 15:00:00,296.34,296.86,295.45,296.25,53554.0,292.3679,292.8809,291.4898,292.2791,53554.0
2024-08-01 15:10:00,296.28,298.52,296.24,298.43,92334.0,292.3087,294.5187,292.2693,294.4299,92334.0
2024-08-01 15:20:00,298.43,299.03,298.12,298.95,80792.0,294.4299,295.0219,294.1241,294.9429,80792.0
2024-08-01 15:30:00,298.88,299.24,297.84,298.55,118711.0,294.8739,295.229,293.8478,294.5483,118711.0
2024-08-01 15:40:00,298.55,299.35,297.88,298.47,113344.0,294.5483,295.3376,293.8873,294.4694,113344.0
2024-08-01 15:50:00,298.62,299.52,297.37,297.84,254899.0,294.6174,295.5053,293.3841,293.8478,254899.0
2024-08-02 09:30:00,290.0,290.64,279.01,283.04,241880.0,286.1129,286.7443,275.2702,279.2462,241880.0
2024-08-02 09:40:00,282.9,285.42,281.53,282.37,214027.0,279.1081,281.5943,277.7564,278.5852,214027.0
2024-08-02 09:50:00,282.66,284.26,280.61,280.77,135139.0,278.8713,280.4498,276.8488,277.0066,135139.0
2024-08-02 10:00:00,280.91,282.27,277.56,277.94,125114.0,277.1447,278.4865,273.8396,274.2145,125114.0
2024-08-02 10:10:00,277.64,278.08,276.01,277.89,132224.0,273.9186,274.3527,272.3104,274.1652,132224.0
2024-08-02 10:20:00,277.66,281.79,277.43,281.15,124937.0,273.9383,278.0129,273.7114,277.3815,124937.0
2024-08-02 10:30:00,281.06,281.78,278.99,279.54,67097.0,277.2927,278.0031,275.2505,275.7931,67097.0
2024-08-02 10:40:00,279.39,280.76,278.15,280.76,59406.0,275.6451,276.9967,274.4217,276.9967,59406.0
2024-08-02 10:50:00,280.73,281.1,279.31,279.78,30551.0,276.9671,277.3322,275.5662,276.0299,30551.0
2024-08-02 11:00:00,279.9,280.89,279.12,280.66,30449.0,276.1483,277.125,275.3787,276.8981,30449.0
2024-08-02 11:10:00,280.48,282.18,280.23,281.33,37181.0,276.7205,278.3977,276.4738,277.5591,37181.0
2024-08-02 11:20:00,281.64,282.13,280.65,281.4,28579.0,277.8649,278.3484,276.8882,277.6282,28579.0
2024-08-02 11:30:00,281.2,283.57,281.07,282.84,35875.0,277.4308,279.7691,277.3026,279.0489,35875.0
2024-08-02 11:40:00,282.87,285.22,282.54,284.35,73172.0,279.0785,281.397,278.7529,280.5386,73172.0
2024-08-02 11:50:00,284.39,285.51,283.74,284.51,34896.0,280.5781,281.6831,279.9368,280.6965,34896.0
2024-08-02 12:00:00,284.52,284.85,283.52,283.71,26767.0,280.7063,281.0319,279.7197,279.9072,26767.0
2024-08-02 12:10:00,283.4,283.54,282.7,283.45,47609.0,279.6014,279.7395,278.9107,279.6507,47609.0
2024-08-02 12:20:00,283.45,285.19,283.45,284.6,24234.0,279.6507,281.3674,279.6507,280.7853,24234.0
2024-08-02 12:30:00,284.83,284.83,282.91,283.23,17964.0,281.0122,281.0122,279.1179,279.4336,17964.0
2024-08-02 12:40:00,283.33,283.93,282.81,282.83,13972.0,279.5323,280.1243,279.0193,279.039,13972.0
2024-08-02 12:50:00,282.68,282.78,281.23,281.86,32452.0,278.891,278.9897,277.4604,278.082,32452.0
2024-08-02 13:00:00,281.85,282.73,281.38,282.26,30479.0,278.0721,278.9403,277.6084,278.4766,30479.0
2024-08-02 13:10:00,282.26,283.38,281.89,283.28,20392.0,278.4766,279.5816,278.1116,279.483,20392.0
2024-08-02 13:20:00,283.32,283.46,282.14,282.14,33233.0,279.5224,279.6606,278.3582,278.3582,33233.0
2024-08-02 13:30:00,282.05,282.17,280.9,281.09,25121.0,278.2695,278.3878,277.1349,277.3223,25121.0
2024-08-02 13:40:00,280.96,281.39,280.37,280.37,35448.0,277.1941,277.6183,276.612,276.612,35448.0
2024-08-02 13:50:00,280.34,281.03,280.21,280.42,51897.0,276.5824,277.2631,276.4541,276.6613,51897.0
2024-08-02 14:00:00,280.42,280.42,278.87,279.28,74064.0,276.6613,276.6613,275.1321,275.5366,74064.0
2024-08-02 14:10:00,279.18,279.39,278.28,278.72,41690.0,275.4379,275.6451,274.55,274.9841,41690.0
2024-08-02 14:20:00,278.66,279.88,278.66,279.88,44161.0,274.9249,276.1285,274.9249,276.1285,44161.0
2024-08-02 14:30:00,279.83,280.34,278.62,278.99,48199.0,276.0792,276.5824,274.8854,275.2505,48199.0
2024-08-02 14:40:00,278.99,279.42,278.63,279.11,41870.0,275.2505,275.6747,274.8953,275.3689,41870.0
2024-08-02 14:50:00,279.06,279.66,278.66,279.15,45631.0,275.3195,275.9115,274.9249,275.4083,45631.0
2024-08-02 15:00:00,279.29,280.03,278.97,279.91,59186.0,275.5464,276.2765,275.2307,276.1581,59186.0
2024-08-02 15:10:00,279.85,280.17,279.34,279.96,75603.0,276.0989,276.4147,275.5958,276.2075,75603.0
2024-08-02 15:20:00,279.96,280.96,279.51,280.69,84137.0,276.2075,277.1941,275.7635,276.9277,84137.0
2024-08-02 15:30:00,280.68,280.96,279.12,279.15,80922.0,276.9178,277.1941,275.3787,275.4083,80922.0
2024-08-02 15:40:00,279.18,280.1,279.07,279.43,99921.0,275.4379,276.3456,275.3294,275.6846,99921.0
2024-08-02 15:50:00,279.56,280.43,278.76,280.19,258301.0,275.8128,276.6712,275.0236,276.4344,258301.0
2024-08-05 09:30:00,255.65,266.1,255.65,265.74,342090.0,253.0933,263.4388,253.0933,263.0824,342090.0
2024-08-05 09:40:00,265.68,270.87,264.36,270.56,142374.0,263.023,268.1611,261.7162,267.8542,142374.0
2024-08-05 09:50:00,270.32,271.03,267.69,268.65,111880.0,267.6166,268.3195,265.0129,265.9633,111880.0
2024-08-05 10:00:00,269.0,275.18,268.51,271.62,116727.0,266.3098,272.428,265.8247,268.9036,116727.0
2024-08-05 10:10:00,271.63,271.76,269.37,270.63,111338.0,268.9135,269.0422,266.6761,267.9235,111338.0
2024-08-05 10:20:00,270.52,271.73,268.55,268.88,60181.0,267.8146,269.0125,265.8643,266.191,60181.0
2024-08-05 10:30:00,268.61,270.96,268.41,269.12,72152.0,265.9237,268.2502,265.7257,266.4286,72152.0
2024-08-05 10:40:00,269.12,269.23,267.76,268.76,91144.0,266.4286,266.5375,265.0822,266.0722,91144.0
2024-08-05 10:50:00,268.54,272.12,268.0,268.83,106512.0,265.8544,269.3986,265.3198,266.1415,106512.0
2024-08-05 11:00:00,268.92,272.23,268.7,271.81,72962.0,266.2306,269.5075,266.0128,269.0917,72962.0
2024-08-05 11:10:00,271.94,273.26,271.31,272.08,74044.0,269.2204,270.5272,268.5967,269.359,74044.0
2024-08-05 11:20:00,272.11,273.9,271.73,271.99,52746.0,269.3887,271.1608,269.0125,269.2699,52746.0
2024-08-05 11:30:00,271.85,273.57,271.58,273.27,64824.0,269.1313,270.8341,268.864,270.5371,64824.0
2024-08-05 11:40:00,272.95,273.87,271.74,272.98,85242.0,270.2203,271.1311,269.0224,270.25,85242.0
2024-08-05 11:50:00,273.1,273.4,272.28,272.55,43627.0,270.3688,270.6658,269.557,269.8243,43627.0
2024-08-05 12:00:00,272.71,274.07,272.24,273.9,59553.0,269.9827,271.3291,269.5174,271.1608,59553.0
2024-08-05 12:10:00,273.78,274.85,273.26,274.45,20778.0,271.042,272.1013,270.5272,271.7053,20778.0
2024-08-05 12:20:00,274.65,277.02,274.06,276.73,41540.0,271.9033,274.2496,271.3192,273.9625,41540.0
2024-08-05 12:30:00,276.64,276.73,274.64,275.06,80855.0,273.8734,273.9625,271.8934,272.3092,80855.0
2024-08-05 12:40:00,274.82,275.39,273.8,274.28,50224.0,272.0716,272.6359,271.0618,271.537,50224.0
2024-08-05 12:50:00,274.28,274.28,271.86,272.31,79701.0,271.537,271.537,269.1412,269.5867,79701.0
2024-08-05 13:00:00,272.29,272.84,271.78,272.42,37796.0,269.5669,270.1114,269.062,269.6956,37796.0
2024-08-05 13:10:00,272.45,273.33,272.19,272.99,24854.0,269.7253,270.5965,269.4679,270.2599,24854.0
2024-08-05 13:20:00,273.04,273.8,272.79,273.05,30830.0,270.3094,271.0618,270.0619,270.3193,30830.0
2024-08-05 13:30:00,273.05,273.66,272.91,273.32,26303.0,270.3193,270.9232,270.1807,270.5866,26303.0
2024-08-05 13:40:00,273.25,274.18,272.63,273.07,40539.0,270.5173,271.438,269.9035,270.3391,40539.0
2024-08-05 13:50:00,272.87,273.34,272.02,272.43,25323.0,270.1411,270.6064,269.2996,269.7055,25323.0
2024-08-05 14:00:00,272.1,272.31,271.6,271.93,20373.0,269.3788,269.5867,268.8838,269.2105,20373.0
2024-08-05 14:10:00,271.92,272.96,271.45,272.78,40953.0,269.2006,270.2302,268.7353,270.052,40953.0
2024-08-05 14:20:00,272.81,273.23,272.44,272.77,21051.0,270.0817,270.4975,269.7154,270.0421,21051.0
2024-08-05 14:30:00,272.65,273.13,272.2,272.21,26125.0,269.9233,270.3985,269.4778,269.4877,26125.0
2024-08-05 14:40:00,272.54,272.54,270.81,271.26,26519.0,269.8144,269.8144,268.1017,268.5472,26519.0
2024-08-05 14:50:00,271.29,272.43,270.84,270.91,24790.0,268.5769,269.7055,268.1314,268.2007,24790.0
2024-08-05 15:00:00,270.9,272.2,270.79,271.22,37474.0,268.1908,269.4778,268.0819,268.5076,37474.0
2024-08-05 15:10:00,271.41,272.38,271.0,271.78,65064.0,268.6957,269.656,268.2898,269.062,65064.0
2024-08-05 15:20:00,271.66,272.49,271.47,272.1,61273.0,268.9432,269.7649,268.7551,269.3788,61273.0
2024-08-05 15:30:00,272.22,272.22,271.0,271.6,66947.0,269.4976,269.4976,268.2898,268.8838,66947.0
2024-08-05 15:40:00,271.5,271.67,270.58,271.09,87197.0,268.7848,268.9531,267.874,268.3789,87197.0
2024-08-05 15:50:00,271.16,272.7,270.99,272.66,247481.0,268.4482,269.9728,268.2799,269.9332,247481.0
2024-08-06 09:30:00,274.65,279.49,274.65,276.49,143689.0,271.9033,276.6949,271.9033,273.7249,143689.0
2024-08-06 09:40:00,276.44,277.38,274.76,275.86,67213.0,273.6754,274.606,272.0122,273.1012,67213.0
2024-08-06 09:50:00,276.05,278.7,275.84,276.38,100809.0,273.2893,275.9128,273.0814,273.616,100809.0
2024-08-06 10:00:00,276.69,278.74,275.74,278.74,89397.0,273.9229,275.9524,272.9824,275.9524,89397.0
2024-08-06 10:10:00,278.74,278.74,276.29,278.08,53099.0,275.9524,275.9524,273.5269,275.299,53099.0
2024-08-06 10:20:00,277.99,278.96,277.49,277.56,53779.0,275.2099,276.1702,274.7149,274.7842,53779.0
2024-08-06 10:30:00,277.75,278.53,276.51,278.14,40702.0,274.9723,275.7445,273.7447,275.3584,40702.0
2024-08-06 10:40:00,278.36,280.76,278.36,280.22,79910.0,275.5762,277.9522,275.5762,277.4176,79910.0
2024-08-06 10:50:00,280.27,280.9,279.08,279.5,34131.0,277.4671,278.0908,276.289,276.7048,34131.0
2024-08-06 11:00:00,279.71,280.24,279.23,280.04,26534.0,276.9127,277.4374,276.4375,277.2394,26534.0
2024-08-06 11:10:00,279.93,279.93,278.33,278.79,32995.0,277.1305,277.1305,275.5465,276.0019,32995.0
2024-08-06 11:20:00,278.67,279.32,277.62,277.71,31341.0,275.8831,276.5266,274.8436,274.9327,31341.0
2024-08-06 11:30:00,277.83,279.47,277.8,278.69,34640.0,275.0515,276.6751,275.0218,275.9029,34640.0
2024-08-06 11:40:00,278.49,279.34,278.35,279.34,18274.0,275.7049,276.5464,275.5663,276.5464,18274.0
2024-08-06 11:50:00,279.15,279.82,278.85,279.5,15365.0,276.3583,277.0216,276.0613,276.7048,15365.0
2024-08-06 12:00:00,279.6,279.87,279.16,279.42,16165.0,276.8038,277.0711,276.3682,276.6256,16165.0
2024-08-06 12:10:00,279.44,280.28,279.03,279.7,21351.0,276.6454,277.477,276.2395,276.9028,21351.0
2024-08-06 12:20:00,279.72,279.85,278.78,279.18,11327.0,276.9226,277.0513,275.992,276.388,11327.0
2024-08-06 12:30:00,279.19,279.36,278.18,279.0,25424.0,276.3979,276.5662,275.398,276.2098,25424.0
2024-08-06 12:40:00,279.08,279.56,278.99,279.08,25321.0,276.289,276.7642,276.1999,276.289,25321.0
2024-08-06 12:50:00,279.05,280.58,278.98,280.49,53353.0,276.2593,277.774,276.19,277.6849,53353.0
2024-08-06 13:00:00,280.49,281.85,280.49,281.75,103246.0,277.6849,279.0313,277.6849,278.9323,103246.0
2024-08-06 13:10:00,281.76,282.03,281.25,281.41,46473.0,278.9422,279.2095,278.4373,278.5957,46473.0
2024-08-06 13:20:00,281.2,281.86,280.96,281.69,32478.0,278.3878,279.0412,278.1502,278.8729,32478.0
2024-08-06 13:30:00,281.55,281.95,281.44,281.65,28080.0,278.7343,279.1303,278.6254,278.8333,28080.0
2024-08-06 13:40:00,281.53,281.81,280.82,281.62,42806.0,278.7145,278.9917,278.0116,278.8036,42806.0
2024-08-06 13:50:00,281.63,281.65,280.98,281.19,18621.0,278.8135,278.8333,278.17,278.3779,18621.0
2024-08-06 14:00:00,281.28,281.58,280.16,280.35,27372.0,278.467,278.764,277.3582,277.5463,27372.0
2024-08-06 14:10:00,280.49,281.21,280.34,281.21,17159.0,277.6849,278.3977,277.5364,278.3977,17159.0
2024-08-06 14:20:00,281.33,281.9,281.12,281.8,34035.0,278.5165,279.0808,278.3086,278.9818,34035.0
2024-08-06 14:30:00,281.8,281.96,281.3,281.46,31985.0,278.9818,279.1402,278.4868,278.6452,31985.0
2024-08-06 14:40:00,281.44,281.8,281.14,281.6,42192.0,278.6254,278.9818,278.3284,278.7838,42192.0
2024-08-06 14:50:00,281.62,281.99,280.36,280.44,38201.0,278.8036,279.1699,277.5562,277.6354,38201.0
2024-08-06 15:00:00,280.53,280.53,278.91,279.46,27034.0,277.7245,277.7245,276.1207,276.6652,27034.0
2024-08-06 15:10:00,279.48,279.81,278.62,279.17,28273.0,276.685,277.0117,275.8336,276.3781,28273.0
2024-08-06 15:20:00,279.33,281.11,279.01,280.41,25809.0,276.5365,278.2987,276.2197,277.6057,25809.0
2024-08-06 15:30:00,280.42,281.0,280.12,280.42,75345.0,277.6156,278.1898,277.3186,277.6156,75345.0
2024-08-06 15:40:00,280.42,280.42,278.52,278.54,69498.0,277.6156,277.6156,275.7346,275.7544,69498.0
2024-08-06 15:50:00,278.74,278.94,277.31,277.54,267043.0,275.9524,276.1504,274.5367,274.7644,267043.0
2024-08-07 09:30:00,285.0,288.1,284.23,286.18,86472.0,282.1498,285.2188,281.3875,283.318,86472.0
2024-08-07 09:40:00,285.81,286.96,284.34,285.99,53402.0,282.9517,284.0902,281.4964,283.1299,53402.0
2024-08-07 09:50:00,286.22,286.6,283.74,284.31,82932.0,283.3576,283.7338,280.9024,281.4667,82932.0
2024-08-07 10:00:00,284.12,285.0,283.46,284.0,44436.0,281.2786,282.1498,280.6252,281.1598,44436.0
2024-08-07 10:10:00,284.0,284.77,282.18,282.35,29765.0,281.1598,281.9221,279.358,279.5263,29765.0
2024-08-07 10:20:00,282.34,283.23,281.47,281.79,35948.0,279.5164,280.3975,278.6551,278.9719,35948.0
2024-08-07 10:30:00,281.41,282.4,281.05,281.26,69988.0,278.5957,279.5758,278.2393,278.4472,69988.0
2024-08-07 10:40:00,281.57,284.47,281.36,284.36,48671.0,278.7541,281.6251,278.5462,281.5162,48671.0
2024-08-07 10:50:00,284.06,285.23,284.06,284.4,62997.0,281.2192,282.3775,281.2192,281.5558,62997.0
2024-08-07 11:00:00,284.51,285.63,284.21,285.45,37639.0,281.6647,282.7735,281.3677,282.5953,37639.0
2024-08-07 11:10:00,285.28,285.76,284.12,284.64,44342.0,282.427,282.9022,281.2786,281.7934,44342.0
2024-08-07 11:20:00,284.8,285.04,283.99,284.37,37076.0,281.9518,282.1894,281.1499,281.5261,37076.0
2024-08-07 11:30:00,284.65,284.67,283.59,284.07,30213.0,281.8033,281.8231,280.7539,281.2291,30213.0
2024-08-07 11:40:00,284.07,284.22,282.08,282.26,49660.0,281.2291,281.3776,279.259,279.4372,49660.0
2024-08-07 11:50:00,282.19,283.38,282.02,282.81,30100.0,279.3679,280.546,279.1996,279.9817,30100.0
2024-08-07 12:00:00,282.57,282.73,280.39,280.97,51961.0,279.7441,279.9025,277.5859,278.1601,51961.0
2024-08-07 12:10:00,281.07,281.92,280.86,281.06,11118.0,278.2591,279.1006,278.0512,278.2492,11118.0
2024-08-07 12:20:00,281.31,282.11,280.86,281.92,39414.0,278.4967,279.2887,278.0512,279.1006,39414.0
2024-08-07 12:30:00,282.0,282.34,281.2,282.0,10076.0,279.1798,279.5164,278.3878,279.1798,10076.0
2024-08-07 12:40:00,282.05,282.23,281.02,281.38,7935.0,279.2293,279.4075,278.2096,278.566,7935.0
2024-08-07 12:50:00,281.19,281.4,280.52,281.15,8508.0,278.3779,278.5858,277.7146,278.3383,8508.0
2024-08-07 13:00:00,281.36,281.36,279.63,279.63,12252.0,278.5462,278.5462,276.8335,276.8335,12252.0
2024-08-07 13:10:00,279.69,279.89,278.09,278.73,15682.0,276.8929,277.0909,275.3089,275.9425,15682.0
2024-08-07 13:20:00,279.01,280.9,278.93,280.03,6820.0,276.2197,278.0908,276.1405,277.2295,6820.0
2024-08-07 13:30:00,280.03,280.8,279.92,280.46,12870.0,277.2295,277.9918,277.1206,277.6552,12870.0
2024-08-07 13:40:00,280.18,280.29,278.79,279.12,13284.0,277.378,277.4869,276.0019,276.3286,13284.0
2024-08-07 13:50:00,278.91,279.28,278.45,278.84,12848.0,276.1207,276.487,275.6653,276.0514,12848.0
2024-08-07 14:00:00,278.55,278.91,277.9,277.97,22342.0,275.7643,276.1207,275.1208,275.1901,22342.0
2024-08-07 14:10:00,277.93,277.93,276.93,277.1,32226.0,275.1505,275.1505,274.1605,274.3288,32226.0
2024-08-07 14:20:00,277.26,278.24,277.07,277.65,17909.0,274.4872,275.4574,274.2991,274.8733,17909.0
2024-08-07 14:30:00,277.65,277.81,276.95,277.51,29886.0,274.8733,275.0317,274.1803,274.7347,29886.0
2024-08-07 14:40:00,277.62,278.14,277.06,277.59,21309.0,274.8436,275.3584,274.2892,274.8139,21309.0
2024-08-07 14:50:00,277.6,277.87,277.26,277.4,16871.0,274.8238,275.0911,274.4872,274.6258,16871.0
2024-08-07 15:00:00,277.5,278.6,277.4,277.85,38321.0,274.7248,275.8138,274.6258,275.0713,38321.0
2024-08-07 15:10:00,277.85,278.36,277.37,278.2,16418.0,275.0713,275.5762,274.5961,275.4178,16418.0
2024-08-07 15:20:00,278.24,278.77,277.61,278.0,12999.0,275.4574,275.9821,274.8337,275.2198,12999.0
2024-08-07 15:30:00,277.82,278.18,277.18,278.04,45230.0,275.0416,275.398,274.408,275.2594,45230.0
2024-08-07 15:40:00,278.04,278.89,277.3,278.83,34469.0,275.2594,276.1009,274.5268,276.0415,34469.0
2024-08-07 15:50:00,278.92,279.09,276.8,277.83,137705.0,276.1306,276.2989,274.0318,275.0515,137705.0
2024-08-08 09:30:00,282.05,284.44,280.68,280.78,86775.0,279.2293,281.5954,277.873,277.972,86775.0
2024-08-08 09:40:00,280.76,282.5,278.11,278.31,71826.0,277.9522,279.6748,275.3287,275.5267,71826.0
2024-08-08 09:50:00,278.48,282.42,278.15,281.44,21336.0,275.695,279.5956,275.3683,278.6254,21336.0
2024-08-08 10:00:00,281.54,282.91,280.87,281.32,30695.0,278.7244,280.0807,278.0611,278.5066,30695.0
2024-08-08 10:10:00,281.7,282.71,281.1,282.1,18204.0,278.8828,279.8827,278.2888,279.2788,18204.0
2024-08-08 10:20:00,282.1,282.85,281.5,282.79,18728.0,279.2788,280.0213,278.6848,279.9619,18728.0
2024-08-08 10:30:00,282.79,284.05,282.46,283.98,36406.0,279.9619,281.2093,279.6352,281.14,36406.0
2024-08-08 10:40:00,283.84,284.83,283.38,284.83,27328.0,281.0014,281.9815,280.546,281.9815,27328.0
2024-08-08 10:50:00,284.76,285.61,284.28,285.49,21560.0,281.9122,282.7537,281.437,282.6349,21560.0
2024-08-08 11:00:00,285.46,285.61,284.8,285.23,14366.0,282.6052,282.7537,281.9518,282.3775,14366.0
2024-08-08 11:10:00,285.23,285.49,284.24,284.84,46942.0,282.3775,282.6349,281.3974,281.9914,46942.0
2024-08-08 11:20:00,285.06,286.99,285.0,286.17,32180.0,282.2092,284.1199,282.1498,283.3081,32180.0
2024-08-08 11:30:00,286.17,286.77,285.43,285.45,45697.0,283.3081,283.9021,282.5755,282.5953,45697.0
2024-08-08 11:40:00,285.44,285.73,284.54,284.9,15571.0,282.5854,282.8725,281.6944,282.0508,15571.0
2024-08-08 11:50:00,284.92,285.97,284.92,285.56,9432.0,282.0706,283.1101,282.0706,282.7042,9432.0
2024-08-08 12:00:00,285.59,286.07,285.33,285.66,37293.0,282.7339,283.2091,282.4765,282.8032,37293.0
2024-08-08 12:10:00,285.66,286.09,285.3,285.78,45574.0,282.8032,283.2289,282.4468,282.922,45574.0
2024-08-08 12:20:00,285.98,286.36,285.6,286.2,58827.0,283.12,283.4962,282.7438,283.3378,58827.0
2024-08-08 12:30:00,286.2,286.22,285.02,285.09,69148.0,283.3378,283.3576,282.1696,282.2389,69148.0
2024-08-08 12:40:00,285.23,285.54,284.5,285.54,40305.0,282.3775,282.6844,281.6548,282.6844,40305.0
2024-08-08 12:50:00,285.7,285.86,284.95,285.12,12179.0,282.8428,283.0012,282.1003,282.2686,12179.0
2024-08-08 13:00:00,285.15,285.39,284.04,285.39,13281.0,282.2983,282.5359,281.1994,282.5359,13281.0
2024-08-08 13:10:00,285.28,286.0,285.21,286.0,18125.0,282.427,283.1398,282.3577,283.1398,18125.0
2024-08-08 13:20:00,285.76,286.69,285.76,286.55,50149.0,282.9022,283.8229,282.9022,283.6843,50149.0
2024-08-08 13:30:00,286.59,286.76,286.04,286.47,43391.0,283.7239,283.8922,283.1794,283.6051,43391.0
2024-08-08 13:40:00,286.54,286.72,286.12,286.23,31266.0,283.6744,283.8526,283.2586,283.3675,31266.0
2024-08-08 13:50:00,286.28,286.51,285.76,286.0,13888.0,283.417,283.6447,282.9022,283.1398,13888.0
2024-08-08 14:00:00,285.96,286.99,285.8,286.59,23897.0,283.1002,284.1199,282.9418,283.7239,23897.0
2024-08-08 14:10:00,286.62,287.64,286.62,287.55,57443.0,283.7536,284.7634,283.7536,284.6743,57443.0
2024-08-08 14:20:00,287.59,287.86,286.7,286.88,30026.0,284.7139,284.9812,283.8328,284.011,30026.0
2024-08-08 14:30:00,286.95,287.36,286.6,286.98,13811.0,284.0803,284.4862,283.7338,284.11,13811.0
2024-08-08 14:40:00,286.97,287.17,286.34,286.87,45814.0,284.1001,284.2981,283.4764,284.0011,45814.0
2024-08-08 14:50:00,287.11,287.78,286.61,287.3,19219.0,284.2387,284.902,283.7437,284.4268,19219.0
2024-08-08 15:00:00,287.2,287.3,286.2,287.07,72750.0,284.3278,284.4268,283.3378,284.1991,72750.0
2024-08-08 15:10:00,287.07,287.95,286.97,286.97,17373.0,284.1991,285.0703,284.1001,284.1001,17373.0
2024-08-08 15:20:00,287.18,287.54,286.76,287.01,47906.0,284.308,284.6644,283.8922,284.1397,47906.0
2024-08-08 15:30:00,286.87,287.14,286.06,286.61,50030.0,284.0011,284.2684,283.1992,283.7437,50030.0
2024-08-08 15:40:00,286.68,288.06,286.68,287.49,65196.0,283.813,285.1792,283.813,284.6149,65196.0
2024-08-08 15:50:00,287.39,288.05,286.68,287.34,213361.0,284.5159,285.1693,283.813,284.4664,213361.0
2024-08-09 09:30:00,286.86,290.41,286.86,289.96,44268.0,283.9912,287.5057,283.9912,287.0602,44268.0
2024-08-09 09:40:00,289.76,290.0,285.7,285.9,38047.0,286.8622,287.0998,282.8428,283.0408,38047.0
2024-08-09 09:50:00,285.89,287.88,285.79,287.88,15985.0,283.0309,285.001,282.9319,285.001,15985.0
2024-08-09 10:00:00,287.69,288.27,286.57,287.24,27612.0,284.8129,285.3871,283.7041,284.3674,27612.0
2024-08-09 10:10:00,287.31,288.84,287.31,287.9,13285.0,284.4367,285.9514,284.4367,285.0208,13285.0
2024-08-09 10:20:00,287.88,288.41,287.21,287.59,29011.0,285.001,285.5257,284.3377,284.7139,29011.0
2024-08-09 10:30:00,287.43,287.66,285.82,286.94,38544.0,284.5555,284.7832,282.9616,284.0704,38544.0
2024-08-09 10:40:00,286.95,288.51,286.86,288.03,14796.0,284.0803,285.6247,283.9912,285.1495,14796.0
2024-08-09 10:50:00,288.04,290.06,288.04,289.39,33069.0,285.1594,287.1592,285.1594,286.4959,33069.0
2024-08-09 11:00:00,289.67,290.6,289.5,290.05,21658.0,286.7731,287.6938,286.6048,287.1493,21658.0
2024-08-09 11:10:00,290.2,290.38,289.58,290.07,21244.0,287.2978,287.476,286.684,287.1691,21244.0
2024-08-09 11:20:00,290.07,290.28,289.0,289.11,45021.0,287.1691,287.377,286.1098,286.2187,45021.0
2024-08-09 11:30:00,289.11,289.22,288.55,288.69,6126.0,286.2187,286.3276,285.6643,285.8029,6126.0
2024-08-09 11:40:00,288.65,289.36,288.6,289.16,10548.0,285.7633,286.4662,285.7138,286.2682,10548.0
2024-08-09 11:50:00,289.35,289.57,288.51,289.08,20176.0,286.4563,286.6741,285.6247,286.189,20176.0
2024-08-09 12:00:00,289.08,289.17,288.4,288.49,4848.0,286.189,286.2781,285.5158,285.6049,4848.0
2024-08-09 12:10:00,288.24,288.58,288.06,288.32,5397.0,285.3574,285.694,285.1792,285.4366,5397.0
2024-08-09 12:20:00,288.42,288.69,288.11,288.64,24020.0,285.5356,285.8029,285.2287,285.7534,24020.0
2024-08-09 12:30:00,288.78,289.27,288.55,289.05,8492.0,285.892,286.3771,285.6643,286.1593,8492.0
2024-08-09 12:40:00,289.17,289.38,288.8,289.15,8195.0,286.2781,286.486,285.9118,286.2583,8195.0
2024-08-09 12:50:00,289.39,289.39,288.7,289.19,7399.0,286.4959,286.4959,285.8128,286.2979,7399.0
2024-08-09 13:00:00,289.33,289.74,289.23,289.74,14311.0,286.4365,286.8424,286.3375,286.8424,14311.0
2024-08-09 13:10:00,289.76,290.57,289.63,290.37,9847.0,286.8622,287.6641,286.7335,287.4661,9847.0
2024-08-09 13:20:00,290.32,291.0,290.05,291.0,15602.0,287.4166,288.0898,287.1493,288.0898,15602.0
2024-08-09 13:30:00,291.01,291.24,290.69,290.99,26735.0,288.0997,288.3274,287.7829,288.0799,26735.0
2024-08-09 13:40:00,291.11,291.18,290.25,290.26,23155.0,288.1987,288.268,287.3473,287.3572,23155.0
2024-08-09 13:50:00,290.34,290.54,289.79,289.88,29517.0,287.4364,287.6344,286.8919,286.981,29517.0
2024-08-09 14:00:00,289.9,290.06,289.17,289.57,23854.0,287.0008,287.1592,286.2781,286.6741,23854.0
2024-08-09 14:10:00,289.57,289.57,288.67,289.13,7189.0,286.6741,286.6741,285.7831,286.2385,7189.0
2024-08-09 14:20:00,289.02,289.59,288.96,289.59,13912.0,286.1296,286.6939,286.0702,286.6939,13912.0
2024-08-09 14:30:00,289.59,290.27,289.37,290.27,42271.0,286.6939,287.3671,286.4761,287.3671,42271.0
2024-08-09 14:40:00,290.14,290.87,290.14,290.78,13847.0,287.2384,287.9611,287.2384,287.872,13847.0
2024-08-09 14:50:00,290.8,291.09,290.53,291.09,37263.0,287.8918,288.1789,287.6245,288.1789,37263.0
2024-08-09 15:00:00,291.04,291.33,290.76,290.98,47384.0,288.1294,288.4165,287.8522,288.07,47384.0
2024-08-09 15:10:00,291.05,292.04,291.05,291.89,23408.0,288.1393,289.1194,288.1393,288.9709,23408.0
2024-08-09 15:20:00,292.0,292.15,291.42,291.96,90178.0,289.0798,289.2283,288.5056,289.0402,90178.0
2024-08-09 15:30:00,291.94,292.01,291.1,291.4,55191.0,289.0204,289.0897,288.1888,288.4858,55191.0
2024-08-09 15:40:00,291.46,291.65,290.99,291.3,29533.0,288.5452,288.7333,288.0799,288.3868,29533.0
2024-08-09 15:50:00,291.3,292.17,290.84,291.55,152164.0,288.3868,289.2481,287.9314,288.6343,152164.0
2024-08-12 09:30:00,291.12,293.45,289.02,289.52,68765.0,288.2086,290.5153,286.1296,286.6246,68765.0
2024-08-12 09:40:00,289.53,289.9,286.76,287.26,44978.0,286.6345,287.0008,283.8922,284.3872,44978.0
2024-08-12 09:50:00,287.26,288.25,285.91,287.14,26880.0,284.3872,285.3673,283.0507,284.2684,26880.0
2024-08-12 10:00:00,286.9,289.23,286.0,288.65,35747.0,284.0308,286.3375,283.1398,285.7633,35747.0
2024-08-12 10:10:00,288.94,289.18,287.54,287.86,48110.0,286.0504,286.288,284.6644,284.9812,48110.0
2024-08-12 10:20:00,288.24,288.75,287.75,288.03,50811.0,285.3574,285.8623,284.8723,285.1495,50811.0
2024-08-12 10:30:00,288.03,289.53,287.87,289.26,33700.0,285.1495,286.6345,284.9911,286.3672,33700.0
2024-08-12 10:40:00,289.26,289.85,288.49,289.4,44225.0,286.3672,286.9513,285.6049,286.5058,44225.0
2024-08-12 10:50:00,289.39,289.63,288.65,289.02,36867.0,286.4959,286.7335,285.7633,286.1296,36867.0
2024-08-12 11:00:00,289.02,289.74,288.6,289.1,34434.0,286.1296,286.8424,285.7138,286.2088,34434.0
2024-08-12 11:10:00,289.09,289.34,288.72,289.09,17726.0,286.1989,286.4464,285.8326,286.1989,17726.0
2024-08-12 11:20:00,288.92,288.92,285.53,286.48,31368.0,286.0306,286.0306,282.6745,283.615,31368.0
2024-08-12 11:30:00,286.15,288.02,285.76,287.58,32104.0,283.2883,285.1396,282.9022,284.704,32104.0
2024-08-12 11:40:00,287.66,288.78,287.34,288.78,26325.0,284.7832,285.892,284.4664,285.892,26325.0
2024-08-12 11:50:00,288.79,289.48,288.69,289.3,19060.0,285.9019,286.585,285.8029,286.4068,19060.0
2024-08-12 12:00:00,289.15,289.59,288.37,288.87,24301.0,286.2583,286.6939,285.4861,285.9811,24301.0
2024-08-12 12:10:00,288.87,288.89,288.26,288.54,13060.0,285.9811,286.0009,285.3772,285.6544,13060.0
2024-08-12 12:20:00,288.54,288.68,287.78,287.99,21768.0,285.6544,285.793,284.902,285.1099,21768.0
2024-08-12 12:30:00,288.19,288.73,288.08,288.71,26610.0,285.3079,285.8425,285.199,285.8227,26610.0
2024-08-12 12:40:00,288.57,288.57,288.0,288.22,10632.0,285.6841,285.6841,285.1198,285.3376,10632.0
2024-08-12 12:50:00,287.99,288.13,287.47,287.48,10247.0,285.1099,285.2485,284.5951,284.605,10247.0
2024-08-12 13:00:00,287.42,287.69,287.13,287.65,6224.0,284.5456,284.8129,284.2585,284.7733,6224.0
2024-08-12 13:10:00,287.45,288.19,287.31,288.04,8333.0,284.5753,285.3079,284.4367,285.1594,8333.0
2024-08-12 13:20:00,288.06,288.67,287.84,288.39,21121.0,285.1792,285.7831,284.9614,285.5059,21121.0
2024-08-12 13:30:00,288.38,288.53,288.11,288.3,11965.0,285.496,285.6445,285.2287,285.4168,11965.0
2024-08-12 13:40:00,288.34,288.39,287.7,287.7,14529.0,285.4564,285.5059,284.8228,284.8228,14529.0
2024-08-12 13:50:00,287.56,287.95,287.32,287.94,27573.0,284.6842,285.0703,284.4466,285.0604,27573.0
2024-08-12 14:00:00,287.97,288.28,287.85,288.01,10418.0,285.0901,285.397,284.9713,285.1297,10418.0
2024-08-12 14:10:00,288.09,288.48,287.97,288.22,17769.0,285.2089,285.595,285.0901,285.3376,17769.0
2024-08-12 14:20:00,288.32,288.58,287.73,288.37,43106.0,285.4366,285.694,284.8525,285.4861,43106.0
2024-08-12 14:30:00,288.26,288.39,288.08,288.39,26744.0,285.3772,285.5059,285.199,285.5059,26744.0
2024-08-12 14:40:00,288.26,288.47,288.09,288.4,11751.0,285.3772,285.5851,285.2089,285.5158,11751.0
2024-08-12 14:50:00,288.41,288.77,288.34,288.68,21342.0,285.5257,285.8821,285.4564,285.793,21342.0
2024-08-12 15:00:00,288.68,288.77,288.08,288.21,25130.0,285.793,285.8821,285.199,285.3277,25130.0
2024-08-12 15:10:00,288.3,288.66,288.23,288.6,22140.0,285.4168,285.7732,285.3475,285.7138,22140.0
2024-08-12 15:20:00,288.66,288.78,288.32,288.43,34069.0,285.7732,285.892,285.4366,285.5455,34069.0
2024-08-12 15:30:00,288.43,288.8,288.02,288.12,52729.0,285.5455,285.9118,285.1396,285.2386,52729.0
2024-08-12 15:40:00,288.12,288.52,288.02,288.17,35171.0,285.2386,285.6346,285.1396,285.2881,35171.0
2024-08-12 15:50:00,288.34,288.54,287.89,288.42,109554.0,285.4564,285.6544,285.0109,285.5356,109554.0
2024-08-13 09:30:00,292.2,293.58,289.88,290.63,54554.0,289.2778,290.644,286.981,287.7235,54554.0
2024-08-13 09:40:00,291.16,291.88,290.11,291.06,24244.0,288.2482,288.961,287.2087,288.1492,24244.0
2024-08-13 09:50:00,291.36,291.77,290.82,291.38,46973.0,288.4462,288.8521,287.9116,288.466,46973.0
2024-08-13 10:00:00,291.53,291.53,288.27,289.23,39006.0,288.6145,288.6145,285.3871,286.3375,39006.0
2024-08-13 10:10:00,289.0,289.94,288.72,289.31,24729.0,286.1098,287.0404,285.8326,286.4167,24729.0
2024-08-13 10:20:00,289.32,289.77,289.11,289.77,27060.0,286.4266,286.8721,286.2187,286.8721,27060.0
2024-08-13 10:30:00,289.76,289.76,288.63,289.38,19501.0,286.8622,286.8622,285.7435,286.486,19501.0
2024-08-13 10:40:00,289.41,291.13,289.41,290.97,31361.0,286.5157,288.2185,286.5157,288.0601,31361.0
2024-08-13 10:50:00,290.72,290.72,289.81,290.44,37482.0,287.8126,287.8126,286.9117,287.5354,37482.0
2024-08-13 11:00:00,290.51,290.78,290.05,290.48,38774.0,287.6047,287.872,287.1493,287.575,38774.0
2024-08-13 11:10:00,290.5,291.27,290.36,291.18,25778.0,287.5948,288.3571,287.4562,288.268,25778.0
2024-08-13 11:20:00,291.19,291.59,290.97,291.09,59872.0,288.2779,288.6739,288.0601,288.1789,59872.0
2024-08-13 11:30:00,291.24,291.45,290.69,290.9,28662.0,288.3274,288.5353,287.7829,287.9908,28662.0
2024-08-13 11:40:00,290.9,291.23,290.41,291.07,17986.0,287.9908,288.3175,287.5057,288.1591,17986.0
2024-08-13 11:50:00,291.07,291.49,290.88,291.34,13663.0,288.1591,288.5749,287.971,288.4264,13663.0
2024-08-13 12:00:00,291.34,292.58,291.1,292.41,51736.0,288.4264,289.654,288.1888,289.4857,51736.0
2024-08-13 12:10:00,292.32,292.55,292.14,292.38,21274.0,289.3966,289.6243,289.2184,289.456,21274.0
2024-08-13 12:20:00,292.27,292.48,291.93,291.93,21506.0,289.3471,289.555,289.0105,289.0105,21506.0
2024-08-13 12:30:00,292.16,292.41,291.88,292.28,30452.0,289.2382,289.4857,288.961,289.357,30452.0
2024-08-13 12:40:00,292.31,293.13,292.18,292.91,47801.0,289.3867,290.1985,289.258,289.9807,47801.0
2024-08-13 12:50:00,292.9,293.43,292.73,292.86,31480.0,289.9708,290.4955,289.8025,289.9312,31480.0
2024-08-13 13:00:00,292.86,293.29,292.65,293.22,80055.0,289.9312,290.3569,289.7233,290.2876,80055.0
2024-08-13 13:10:00,293.22,293.23,292.96,293.12,42954.0,290.2876,290.2975,290.0302,290.1886,42954.0
2024-08-13 13:20:00,293.12,293.67,292.95,293.67,11474.0,290.1886,290.7331,290.0203,290.7331,11474.0
2024-08-13 13:30:00,293.71,293.88,293.26,293.49,9782.0,290.7727,290.941,290.3272,290.5549,9782.0
2024-08-13 13:40:00,293.78,294.81,292.87,293.43,29323.0,290.842,291.8617,289.9411,290.4955,29323.0
2024-08-13 13:50:00,293.59,294.46,293.39,294.38,10699.0,290.6539,291.5152,290.4559,291.436,10699.0
2024-08-13 14:00:00,294.35,295.0,294.28,295.0,27606.0,291.4063,292.0498,291.337,292.0498,27606.0
2024-08-13 14:10:00,295.0,295.06,294.2,294.3,15143.0,292.0498,292.1092,291.2578,291.3568,15143.0
2024-08-13 14:20:00,294.23,294.86,294.2,294.8,16053.0,291.2875,291.9112,291.2578,291.8518,16053.0
2024-08-13 14:30:00,294.79,295.55,294.77,295.37,24373.0,291.8419,292.5943,291.8221,292.4161,24373.0
2024-08-13 14:40:00,295.38,295.52,294.92,295.44,21776.0,292.426,292.5646,291.9706,292.4854,21776.0
2024-08-13 14:50:00,295.32,295.82,295.24,295.31,14251.0,292.3666,292.8616,292.2874,292.3567,14251.0
2024-08-13 15:00:00,295.39,295.66,295.12,295.38,12340.0,292.4359,292.7032,292.1686,292.426,12340.0
2024-08-13 15:10:00,295.4,295.4,294.74,294.95,16709.0,292.4458,292.4458,291.7924,292.0003,16709.0
2024-08-13 15:20:00,294.86,295.33,294.6,295.3,19428.0,291.9112,292.3765,291.6538,292.3468,19428.0
2024-08-13 15:30:00,295.17,295.4,294.59,294.69,18745.0,292.2181,292.4458,291.6439,291.7429,18745.0
2024-08-13 15:40:00,294.72,295.59,294.72,295.57,42408.0,291.7726,292.6339,291.7726,292.6141,42408.0
2024-08-13 15:50:00,295.68,295.75,294.28,295.33,98027.0,292.723,292.7923,291.337,292.3765,98027.0
2024-08-14 09:30:00,296.01,298.51,296.0,296.9,73421.0,293.0497,295.5247,293.0398,293.9308,73421.0
2024-08-14 09:40:00,296.59,296.59,294.43,296.02,37203.0,293.6239,293.6239,291.4855,293.0596,37203.0
2024-08-14 09:50:00,296.11,296.94,295.72,296.14,34890.0,293.1487,293.9704,292.7626,293.1784,34890.0
2024-08-14 10:00:00,296.01,297.38,295.83,296.53,60151.0,293.0497,294.406,292.8715,293.5645,60151.0
2024-08-14 10:10:00,296.5,297.09,295.94,297.09,73008.0,293.5348,294.1189,292.9804,294.1189,73008.0
2024-08-14 10:20:00,297.1,298.43,296.99,297.89,44213.0,294.1288,295.4455,294.0199,294.9109,44213.0
2024-08-14 10:30:00,297.88,298.02,295.93,297.89,38502.0,294.901,295.0396,292.9705,294.9109,38502.0
2024-08-14 10:40:00,297.72,299.36,297.43,298.06,70820.0,294.7426,296.3662,294.4555,295.0792,70820.0
2024-08-14 10:50:00,298.09,298.61,297.68,298.41,16905.0,295.1089,295.6237,294.703,295.4257,16905.0
2024-08-14 11:00:00,298.33,298.65,297.38,297.66,28607.0,295.3465,295.6633,294.406,294.6832,28607.0
2024-08-14 11:10:00,297.62,298.4,297.61,298.31,17367.0,294.6436,295.4158,294.6337,295.3267,17367.0
2024-08-14 11:20:00,298.24,298.47,297.9,298.27,12952.0,295.2574,295.4851,294.9208,295.2871,12952.0
2024-08-14 11:30:00,298.33,298.75,298.14,298.75,36922.0,295.3465,295.7623,295.1584,295.7623,36922.0
2024-08-14 11:40:00,298.74,299.58,298.45,299.26,59120.0,295.7524,296.584,295.4653,296.2672,59120.0
2024-08-14 11:50:00,299.25,299.84,299.08,299.78,38328.0,296.2573,296.8414,296.089,296.782,38328.0
2024-08-14 12:00:00,299.72,300.05,299.31,299.31,33512.0,296.7226,297.0493,296.3167,296.3167,33512.0
2024-08-14 12:10:00,299.31,299.56,298.22,298.4,14795.0,296.3167,296.5642,295.2376,295.4158,14795.0
2024-08-14 12:20:00,298.55,298.78,296.56,297.47,19862.0,295.5643,295.792,293.5942,294.4951,19862.0
2024-08-14 12:30:00,297.18,297.61,297.0,297.61,14788.0,294.208,294.6337,294.0298,294.6337,14788.0
2024-08-14 12:40:00,297.61,297.7,296.55,296.8,10387.0,294.6337,294.7228,293.5843,293.8318,10387.0
2024-08-14 12:50:00,296.86,297.83,296.85,297.78,18740.0,293.8912,294.8515,293.8813,294.802,18740.0
2024-08-14 13:00:00,297.67,298.3,297.51,298.2,9657.0,294.6931,295.3168,294.5347,295.2178,9657.0
2024-08-14 13:10:00,298.2,298.8,297.99,298.63,22522.0,295.2178,295.8118,295.0099,295.6435,22522.0
2024-08-14 13:20:00,298.56,298.79,298.2,298.23,20009.0,295.5742,295.8019,295.2178,295.2475,20009.0
2024-08-14 13:30:00,298.24,298.67,298.05,298.2,9448.0,295.2574,295.6831,295.0693,295.2178,9448.0
2024-08-14 13:40:00,298.13,298.19,297.76,298.06,15532.0,295.1485,295.2079,294.7822,295.0792,15532.0
2024-08-14 13:50:00,298.09,298.13,297.67,297.67,16287.0,295.1089,295.1485,294.6931,294.6931,16287.0
2024-08-14 14:00:00,297.69,297.99,297.44,297.6,18277.0,294.7129,295.0099,294.4654,294.6238,18277.0
2024-08-14 14:10:00,297.53,297.9,297.49,297.85,19675.0,294.5545,294.9208,294.5149,294.8713,19675.0
2024-08-14 14:20:00,297.81,298.01,297.22,297.39,25700.0,294.8317,295.0297,294.2476,294.4159,25700.0
2024-08-14 14:30:00,297.49,298.05,297.49,297.93,11252.0,294.5149,295.0693,294.5149,294.9505,11252.0
2024-08-14 14:40:00,297.91,298.31,297.74,297.84,9061.0,294.9307,295.3267,294.7624,294.8614,9061.0
2024-08-14 14:50:00,297.8,298.47,297.62,298.39,28002.0,294.8218,295.4851,294.6436,295.4059,28002.0
2024-08-14 15:00:00,298.48,298.59,298.12,298.16,9056.0,295.495,295.6039,295.1386,295.1782,9056.0
2024-08-14 15:10:00,298.15,298.29,297.41,297.62,10059.0,295.1683,295.3069,294.4357,294.6436,10059.0
2024-08-14 15:20:00,297.75,297.91,297.51,297.8,13461.0,294.7723,294.9307,294.5347,294.8218,13461.0
2024-08-14 15:30:00,297.75,297.88,297.04,297.42,28291.0,294.7723,294.901,294.0694,294.4456,28291.0
2024-08-14 15:40:00,297.42,298.17,297.37,298.13,29902.0,294.4456,295.1881,294.3961,295.1485,29902.0
2024-08-14 15:50:00,298.23,298.57,297.21,298.12,105306.0,295.2475,295.5841,294.2377,295.1386,105306.0
2024-08-15 09:30:00,302.12,304.77,302.0,303.38,46138.0,299.0986,301.7221,298.9798,300.346,46138.0
2024-08-15 09:40:00,303.4,303.61,298.94,300.27,46246.0,300.3658,300.5737,295.9504,297.2671,46246.0
2024-08-15 09:50:00,300.16,300.27,298.32,298.99,14072.0,297.1582,297.2671,295.3366,295.9999,14072.0
2024-08-15 10:00:00,299.29,299.98,298.04,299.19,23866.0,296.2969,296.98,295.0594,296.1979,23866.0
2024-08-15 10:10:00,299.08,299.55,298.26,298.94,29918.0,296.089,296.5543,295.2772,295.9504,29918.0
2024-08-15 10:20:00,299.23,300.53,299.07,300.25,36621.0,296.2375,297.5245,296.0791,297.2473,36621.0
2024-08-15 10:30:00,300.37,301.33,300.06,301.1,52243.0,297.3661,298.3165,297.0592,298.0888,52243.0
2024-08-15 10:40:00,301.0,301.93,300.97,301.56,35652.0,297.9898,298.9105,297.9601,298.5442,35652.0
2024-08-15 10:50:00,301.7,301.79,300.94,301.59,44333.0,298.6828,298.7719,297.9304,298.5739,44333.0
2024-08-15 11:00:00,301.69,302.89,301.68,302.38,87510.0,298.6729,299.8609,298.663,299.356,87510.0
2024-08-15 11:10:00,302.36,302.48,300.39,300.65,102911.0,299.3362,299.455,297.3859,297.6433,102911.0
2024-08-15 11:20:00,300.65,302.18,300.4,301.85,40863.0,297.6433,299.158,297.3958,298.8313,40863.0
2024-08-15 11:30:00,301.84,302.16,301.11,301.63,19830.0,298.8214,299.1382,298.0987,298.6135,19830.0
2024-08-15 11:40:00,301.64,302.14,301.18,302.11,13619.0,298.6234,299.1184,298.168,299.0887,13619.0
2024-08-15 11:50:00,302.12,302.2,301.8,301.87,25363.0,299.0986,299.1778,298.7818,298.8511,25363.0
2024-08-15 12:00:00,301.87,302.18,301.83,302.12,28041.0,298.8511,299.158,298.8115,299.0986,28041.0
2024-08-15 12:10:00,302.07,303.12,301.99,303.03,65122.0,299.0491,300.0886,298.9699,299.9995,65122.0
2024-08-15 12:20:00,303.11,303.13,302.44,302.56,37594.0,300.0787,300.0985,299.4154,299.5342,37594.0
2024-08-15 12:30:00,302.52,303.2,302.52,302.67,44294.0,299.4946,300.1678,299.4946,299.6431,44294.0
2024-08-15 12:40:00,302.51,302.68,302.15,302.34,23741.0,299.4847,299.653,299.1283,299.3164,23741.0
2024-08-15 12:50:00,302.32,302.38,301.73,302.03,24100.0,299.2966,299.356,298.7125,299.0095,24100.0
2024-08-15 13:00:00,301.88,302.18,301.85,301.91,15728.0,298.861,299.158,298.8313,298.8907,15728.0
2024-08-15 13:10:00,301.95,302.26,301.83,302.02,46060.0,298.9303,299.2372,298.8115,298.9996,46060.0
2024-08-15 13:20:00,301.87,302.14,301.65,301.99,14168.0,298.8511,299.1184,298.6333,298.9699,14168.0
2024-08-15 13:30:00,301.95,302.18,301.79,302.16,24513.0,298.9303,299.158,298.7719,299.1382,24513.0
2024-08-15 13:40:00,302.11,302.73,302.01,302.38,29659.0,299.0887,299.7025,298.9897,299.356,29659.0
2024-08-15 13:50:00,302.5,302.67,302.3,302.4,14223.0,299.4748,299.6431,299.2768,299.3758,14223.0
2024-08-15 14:00:00,302.38,302.62,302.11,302.62,18973.0,299.356,299.5936,299.0887,299.5936,18973.0
2024-08-15 14:10:00,302.44,302.44,301.86,302.15,17915.0,299.4154,299.4154,298.8412,299.1283,17915.0
2024-08-15 14:20:00,302.21,302.52,301.86,302.52,13464.0,299.1877,299.4946,298.8412,299.4946,13464.0
2024-08-15 14:30:00,302.5,302.71,302.14,302.71,19298.0,299.4748,299.6827,299.1184,299.6827,19298.0
2024-08-15 14:40:00,302.74,303.37,302.74,303.13,15041.0,299.7124,300.3361,299.7124,300.0985,15041.0
2024-08-15 14:50:00,303.12,303.25,302.74,303.25,15897.0,300.0886,300.2173,299.7124,300.2173,15897.0
2024-08-15 15:00:00,303.18,303.18,302.52,303.07,16829.0,300.148,300.148,299.4946,300.0391,16829.0
2024-08-15 15:10:00,303.01,303.14,302.6,302.69,19888.0,299.9797,300.1084,299.5738,299.6629,19888.0
2024-08-15 15:20:00,302.57,302.74,302.38,302.58,25278.0,299.5441,299.7124,299.356,299.554,25278.0
2024-08-15 15:30:00,302.69,303.02,302.51,302.78,31263.0,299.6629,299.9896,299.4847,299.752,31263.0
2024-08-15 15:40:00,302.82,302.94,302.09,302.19,45507.0,299.7916,299.9104,299.0689,299.1679,45507.0
2024-08-15 15:50:00,302.16,302.76,301.56,302.32,155549.0,299.1382,299.7322,298.5442,299.2966,155549.0
2024-08-16 09:30:00,302.07,302.53,299.24,299.83,91207.0,299.0491,299.5045,296.2474,296.8315,91207.0
2024-08-16 09:40:00,299.83,300.16,297.88,298.41,54246.0,296.8315,297.1582,294.901,295.4257,54246.0
2024-08-16 09:50:00,298.45,299.37,297.7,297.86,43480.0,295.4653,296.3761,294.7228,294.8812,43480.0
2024-08-16 10:00:00,298.34,299.9,298.21,298.49,27057.0,295.3564,296.9008,295.2277,295.5049,27057.0
2024-08-16 10:10:00,298.38,298.8,298.0,298.42,29752.0,295.396,295.8118,295.0198,295.4356,29752.0
2024-08-16 10:20:00,298.4,298.4,297.3,297.52,24089.0,295.4158,295.4158,294.3268,294.5446,24089.0
2024-08-16 10:30:00,297.55,297.68,296.0,296.13,44561.0,294.5743,294.703,293.0398,293.1685,44561.0
2024-08-16 10:40:00,296.19,296.2,294.69,294.69,73302.0,293.2279,293.2378,291.7429,291.7429,73302.0
2024-08-16 10:50:00,294.69,295.45,293.75,294.7,123416.0,291.7429,292.4953,290.8123,291.7528,123416.0
2024-08-16 11:00:00,294.93,295.15,294.4,294.4,57511.0,291.9805,292.1983,291.4558,291.4558,57511.0
2024-08-16 11:10:00,294.41,294.61,293.9,294.14,82709.0,291.4657,291.6637,290.9608,291.1984,82709.0
2024-08-16 11:20:00,294.14,294.43,293.82,294.33,61734.0,291.1984,291.4855,290.8816,291.3865,61734.0
2024-08-16 11:30:00,294.33,295.08,294.02,294.68,63329.0,291.3865,292.129,291.0796,291.733,63329.0
2024-08-16 11:40:00,294.67,294.9,293.81,293.81,50132.0,291.7231,291.9508,290.8717,290.8717,50132.0
2024-08-16 11:50:00,293.75,294.38,293.38,294.22,51163.0,290.8123,291.436,290.446,291.2776,51163.0
2024-08-16 12:00:00,294.28,294.32,293.53,293.73,48027.0,291.337,291.3766,290.5945,290.7925,48027.0
2024-08-16 12:10:00,293.73,294.38,293.71,294.11,45715.0,290.7925,291.436,290.7727,291.1687,45715.0
2024-08-16 12:20:00,294.19,294.47,293.98,294.35,34681.0,291.2479,291.5251,291.04,291.4063,34681.0
2024-08-16 12:30:00,294.31,295.07,294.05,294.88,32075.0,291.3667,292.1191,291.1093,291.931,32075.0
2024-08-16 12:40:00,294.92,295.53,294.92,295.46,19925.0,291.9706,292.5745,291.9706,292.5052,19925.0
2024-08-16 12:50:00,295.44,296.84,295.29,296.49,25054.0,292.4854,293.8714,292.3369,293.5249,25054.0
2024-08-16 13:00:00,296.47,296.84,296.17,296.73,19344.0,293.5051,293.8714,293.2081,293.7625,19344.0
2024-08-16 13:10:00,296.75,297.66,296.75,297.63,26315.0,293.7823,294.6832,293.7823,294.6535,26315.0
2024-08-16 13:20:00,297.7,297.7,297.25,297.35,11749.0,294.7228,294.7228,294.2773,294.3763,11749.0
2024-08-16 13:30:00,297.45,298.05,297.36,298.04,16579.0,294.4753,295.0693,294.3862,295.0594,16579.0
2024-08-16 13:40:00,297.99,298.04,297.46,297.55,14937.0,295.0099,295.0594,294.4852,294.5743,14937.0
2024-08-16 13:50:00,297.61,297.73,297.08,297.66,14451.0,294.6337,294.7525,294.109,294.6832,14451.0
2024-08-16 14:00:00,297.62,297.83,297.18,297.32,12393.0,294.6436,294.8515,294.208,294.3466,12393.0
2024-08-16 14:10:00,297.39,297.58,297.14,297.5,13502.0,294.4159,294.604,294.1684,294.5248,13502.0
2024-08-16 14:20:00,297.57,297.71,297.31,297.62,12329.0,294.5941,294.7327,294.3367,294.6436,12329.0
2024-08-16 14:30:00,297.66,297.87,297.55,297.86,13354.0,294.6832,294.8911,294.5743,294.8812,13354.0
2024-08-16 14:40:00,297.83,297.86,297.25,297.51,16446.0,294.8515,294.8812,294.2773,294.5347,16446.0
2024-08-16 14:50:00,297.55,297.97,297.34,297.79,15697.0,294.5743,294.9901,294.3664,294.8119,15697.0
2024-08-16 15:00:00,297.77,297.88,297.5,297.59,14341.0,294.7921,294.901,294.5248,294.6139,14341.0
2024-08-16 15:10:00,297.69,298.11,297.42,298.06,17173.0,294.7129,295.1287,294.4456,295.0792,17173.0
2024-08-16 15:20:00,298.07,298.12,297.88,297.97,21515.0,295.0891,295.1386,294.901,294.9901,21515.0
2024-08-16 15:30:00,297.94,298.06,297.59,297.94,34521.0,294.9604,295.0792,294.6139,294.9604,34521.0
2024-08-16 15:40:00,297.96,298.08,296.33,296.38,50761.0,294.9802,295.099,293.3665,293.416,50761.0
2024-08-16 15:50:00,296.47,297.31,296.27,296.68,171329.0,293.5051,294.3367,293.3071,293.713,171329.0
2024-08-19 09:30:00,297.19,298.43,296.01,296.95,37460.0,294.2179,295.4455,293.0497,293.9803,37460.0
2024-08-19 09:40:00,297.03,297.51,295.93,296.03,22654.0,294.0595,294.5347,292.9705,293.0695,22654.0
2024-08-19 09:50:00,296.2,296.41,294.16,294.25,32043.0,293.2378,293.4457,291.2182,291.3073,32043.0
2024-08-19 10:00:00,294.43,295.47,294.0,294.65,29861.0,291.4855,292.5151,291.0598,291.7033,29861.0
2024-08-19 10:10:00,294.95,295.19,293.27,293.3,29189.0,292.0003,292.2379,290.3371,290.3668,29189.0
2024-08-19 10:20:00,293.37,294.27,293.19,293.95,14780.0,290.4361,291.3271,290.2579,291.0103,14780.0
2024-08-19 10:30:00,293.95,294.61,293.95,294.51,13775.0,291.0103,291.6637,291.0103,291.5647,13775.0
2024-08-19 10:40:00,294.39,295.12,294.04,294.98,15165.0,291.4459,292.1686,291.0994,292.03,15165.0
2024-08-19 10:50:00,295.0,295.66,294.91,295.6,38978.0,292.0498,292.7032,291.9607,292.6438,38978.0
2024-08-19 11:00:00,295.62,295.93,295.24,295.87,18412.0,292.6636,292.9705,292.2874,292.9111,18412.0
2024-08-19 11:10:00,295.87,296.0,295.18,295.37,17573.0,292.9111,293.0398,292.228,292.4161,17573.0
2024-08-19 11:20:00,295.31,295.36,294.6,294.92,13485.0,292.3567,292.4062,291.6538,291.9706,13485.0
2024-08-19 11:30:00,294.88,295.31,294.69,294.94,13618.0,291.931,292.3567,291.7429,291.9904,13618.0
2024-08-19 11:40:00,294.88,295.15,294.69,294.97,13355.0,291.931,292.1983,291.7429,292.0201,13355.0
2024-08-19 11:50:00,294.86,295.07,294.28,294.57,19595.0,291.9112,292.1191,291.337,291.6241,19595.0
2024-08-19 12:00:00,294.62,295.44,294.32,295.15,12018.0,291.6736,292.4854,291.3766,292.1983,12018.0
2024-08-19 12:10:00,295.13,295.5,295.07,295.15,19229.0,292.1785,292.5448,292.1191,292.1983,19229.0
2024-08-19 12:20:00,295.13,295.92,295.07,295.69,20034.0,292.1785,292.9606,292.1191,292.7329,20034.0
2024-08-19 12:30:00,295.64,295.83,295.25,295.34,8864.0,292.6834,292.8715,292.2973,292.3864,8864.0
2024-08-19 12:40:00,295.41,295.5,294.91,295.1,18102.0,292.4557,292.5448,291.9607,292.1488,18102.0
2024-08-19 12:50:00,295.19,295.59,295.14,295.37,23408.0,292.2379,292.6339,292.1884,292.4161,23408.0
2024-08-19 13:00:00,295.51,295.62,295.31,295.48,25557.0,292.5547,292.6636,292.3567,292.525,25557.0
2024-08-19 13:10:00,295.48,296.13,295.26,296.09,21494.0,292.525,293.1685,292.3072,293.1289,21494.0
2024-08-19 13:20:00,296.06,296.47,295.83,296.0,16963.0,293.0992,293.5051,292.8715,293.0398,16963.0
2024-08-19 13:30:00,296.0,296.23,295.69,295.95,11220.0,293.0398,293.2675,292.7329,292.9903,11220.0
2024-08-19 13:40:00,295.93,296.33,295.83,296.15,10852.0,292.9705,293.3665,292.8715,293.1883,10852.0
2024-08-19 13:50:00,296.15,296.23,295.91,296.19,10590.0,293.1883,293.2675,292.9507,293.2279,10590.0
2024-08-19 14:00:00,296.15,296.25,295.96,295.97,11294.0,293.1883,293.2873,293.0002,293.0101,11294.0
2024-08-19 14:10:00,295.97,296.13,295.7,295.74,11899.0,293.0101,293.1685,292.7428,292.7824,11899.0
2024-08-19 14:20:00,295.81,295.92,295.49,295.66,8115.0,292.8517,292.9606,292.5349,292.7032,8115.0
2024-08-19 14:30:00,295.73,295.82,295.44,295.44,10143.0,292.7725,292.8616,292.4854,292.4854,10143.0
2024-08-19 14:40:00,295.45,296.03,295.45,295.94,27923.0,292.4953,293.0695,292.4953,292.9804,27923.0
2024-08-19 14:50:00,295.86,296.03,295.56,295.81,10468.0,292.9012,293.0695,292.6042,292.8517,10468.0
2024-08-19 15:00:00,295.8,296.25,295.31,296.25,26899.0,292.8418,293.2873,292.3567,293.2873,26899.0
2024-08-19 15:10:00,296.19,296.45,296.14,296.28,15273.0,293.2279,293.4853,293.1784,293.317,15273.0
2024-08-19 15:20:00,296.33,296.57,296.1,296.34,16918.0,293.3665,293.6041,293.1388,293.3764,16918.0
2024-08-19 15:30:00,296.35,296.52,295.87,295.96,22353.0,293.3863,293.5546,292.9111,293.0002,22353.0
2024-08-19 15:40:00,295.99,296.21,295.68,296.03,30029.0,293.0299,293.2477,292.723,293.0695,30029.0
2024-08-19 15:50:00,296.14,297.12,295.64,297.06,121273.0,293.1784,294.1486,292.6834,294.0892,121273.0
2024-08-20 09:30:00,297.92,299.17,297.02,297.31,39490.0,294.9406,296.1781,294.0496,294.3367,39490.0
2024-08-20 09:40:00,296.94,299.64,296.93,299.12,26607.0,293.9704,296.6434,293.9605,296.1286,26607.0
2024-08-20 09:50:00,299.06,299.63,298.42,298.85,14596.0,296.0692,296.6335,295.4356,295.8613,14596.0
2024-08-20 10:00:00,298.86,299.11,298.09,298.71,10694.0,295.8712,296.1187,295.1089,295.7227,10694.0
2024-08-20 10:10:00,298.54,298.54,295.88,296.05,22195.0,295.5544,295.5544,292.921,293.0893,22195.0
2024-08-20 10:20:00,295.96,296.2,295.46,295.86,13125.0,293.0002,293.2378,292.5052,292.9012,13125.0
2024-08-20 10:30:00,295.8,296.16,295.15,295.64,16715.0,292.8418,293.1982,292.1983,292.6834,16715.0
2024-08-20 10:40:00,295.73,295.98,294.86,295.8,15008.0,292.7725,293.02,291.9112,292.8418,15008.0
2024-08-20 10:50:00,295.85,296.14,295.1,295.2,13098.0,292.8913,293.1784,292.1488,292.2478,13098.0
2024-08-20 11:00:00,295.2,295.51,295.0,295.24,9211.0,292.2478,292.5547,292.0498,292.2874,9211.0
2024-08-20 11:10:00,295.15,295.3,294.77,294.96,19039.0,292.1983,292.3468,291.8221,292.0102,19039.0
2024-08-20 11:20:00,295.04,295.6,294.9,294.9,24826.0,292.0894,292.6438,291.9508,291.9508,24826.0
2024-08-20 11:30:00,294.86,295.56,294.85,295.32,6763.0,291.9112,292.6042,291.9013,292.3666,6763.0
2024-08-20 11:40:00,295.13,295.37,294.58,294.75,7112.0,292.1785,292.4161,291.634,291.8023,7112.0
2024-08-20 11:50:00,294.63,295.63,294.58,295.59,18594.0,291.6835,292.6735,291.634,292.6339,18594.0
2024-08-20 12:00:00,295.65,295.65,295.2,295.35,7432.0,292.6933,292.6933,292.2478,292.3963,7432.0
2024-08-20 12:10:00,295.42,295.48,294.82,295.2,7569.0,292.4656,292.525,291.8716,292.2478,7569.0
2024-08-20 12:20:00,295.28,295.34,294.99,295.12,5727.0,292.327,292.3864,292.0399,292.1686,5727.0
2024-08-20 12:30:00,295.1,295.48,294.97,295.4,8187.0,292.1488,292.525,292.0201,292.4458,8187.0
2024-08-20 12:40:00,295.34,295.58,295.2,295.43,9972.0,292.3864,292.624,292.2478,292.4755,9972.0
2024-08-20 12:50:00,295.52,295.52,295.23,295.23,11103.0,292.5646,292.5646,292.2775,292.2775,11103.0
2024-08-20 13:00:00,295.2,295.57,294.73,295.56,6908.0,292.2478,292.6141,291.7825,292.6042,6908.0
2024-08-20 13:10:00,295.65,295.65,294.92,295.35,4407.0,292.6933,292.6933,291.9706,292.3963,4407.0
2024-08-20 13:20:00,295.34,295.34,294.89,295.07,5048.0,292.3864,292.3864,291.9409,292.1191,5048.0
2024-08-20 13:30:00,294.92,295.11,294.69,295.04,6616.0,291.9706,292.1587,291.7429,292.0894,6616.0
2024-08-20 13:40:00,294.86,295.46,294.74,295.37,13461.0,291.9112,292.5052,291.7924,292.4161,13461.0
2024-08-20 13:50:00,295.32,295.33,294.92,295.0,10497.0,292.3666,292.3765,291.9706,292.0498,10497.0
2024-08-20 14:00:00,295.0,295.19,294.66,295.19,15086.0,292.0498,292.2379,291.7132,292.2379,15086.0
2024-08-20 14:10:00,295.19,296.11,295.08,296.11,10691.0,292.2379,293.1487,292.129,293.1487,10691.0
2024-08-20 14:20:00,296.09,296.44,295.82,295.82,24194.0,293.1289,293.4754,292.8616,292.8616,24194.0
2024-08-20 14:30:00,295.98,296.12,295.64,295.72,12511.0,293.02,293.1586,292.6834,292.7626,12511.0
2024-08-20 14:40:00,295.72,296.09,295.57,296.02,15928.0,292.7626,293.1289,292.6141,293.0596,15928.0
2024-08-20 14:50:00,296.01,296.41,295.76,296.27,8614.0,293.0497,293.4457,292.8022,293.3071,8614.0
2024-08-20 15:00:00,296.23,296.32,296.01,296.09,7127.0,293.2675,293.3566,293.0497,293.1289,7127.0
2024-08-20 15:10:00,296.02,296.15,295.8,295.96,16402.0,293.0596,293.1883,292.8418,293.0002,16402.0
2024-08-20 15:20:00,295.94,296.11,295.81,295.9,7953.0,292.9804,293.1487,292.8517,292.9408,7953.0
2024-08-20 15:30:00,295.82,296.21,295.4,296.07,16714.0,292.8616,293.2477,292.4458,293.1091,16714.0
2024-08-20 15:40:00,296.11,296.29,295.55,296.29,29610.0,293.1487,293.3269,292.5943,293.3269,29610.0
2024-08-20 15:50:00,296.29,296.41,295.49,296.08,75887.0,293.3269,293.4457,292.5349,293.119,75887.0
2024-08-21 09:30:00,296.45,298.16,296.17,297.56,37464.0,293.4853,295.1782,293.2081,294.5842,37464.0
2024-08-21 09:40:00,297.78,298.12,296.71,297.19,17451.0,294.802,295.1386,293.7427,294.2179,17451.0
2024-08-21 09:50:00,297.23,297.55,296.55,296.66,38002.0,294.2575,294.5743,293.5843,293.6932,38002.0
2024-08-21 10:00:00,296.81,298.21,296.78,298.21,15705.0,293.8417,295.2277,293.812,295.2277,15705.0
2024-08-21 10:10:00,298.03,298.2,296.79,297.47,11164.0,295.0495,295.2178,293.8219,294.4951,11164.0
2024-08-21 10:20:00,297.65,298.8,297.37,298.54,15451.0,294.6733,295.8118,294.3961,295.5544,15451.0
2024-08-21 10:30:00,298.59,300.34,298.27,300.13,29930.0,295.6039,297.3364,295.2871,297.1285,29930.0
2024-08-21 10:40:00,300.32,301.51,300.23,301.01,50097.0,297.3166,298.4947,297.2275,297.9997,50097.0
2024-08-21 10:50:00,300.76,300.8,299.24,299.48,13537.0,297.7522,297.7918,296.2474,296.485,13537.0
2024-08-21 11:00:00,299.35,300.05,299.05,299.91,9246.0,296.3563,297.0493,296.0593,296.9107,9246.0
2024-08-21 11:10:00,299.93,300.53,299.65,300.11,15942.0,296.9305,297.5245,296.6533,297.1087,15942.0
2024-08-21 11:20:00,299.99,300.11,299.65,299.67,16948.0,296.9899,297.1087,296.6533,296.6731,16948.0
2024-08-21 11:30:00,299.65,299.91,299.27,299.7,5685.0,296.6533,296.9107,296.2771,296.7028,5685.0
2024-08-21 11:40:00,299.63,299.76,299.08,299.08,7334.0,296.6335,296.7622,296.089,296.089,7334.0
2024-08-21 11:50:00,299.08,299.33,298.99,299.24,8512.0,296.089,296.3365,295.9999,296.2474,8512.0
2024-08-21 12:00:00,299.01,299.19,298.32,298.84,19598.0,296.0197,296.1979,295.3366,295.8514,19598.0
2024-08-21 12:10:00,298.79,299.22,298.7,298.98,9096.0,295.8019,296.2276,295.7128,295.99,9096.0
2024-08-21 12:20:00,299.07,299.35,299.03,299.16,6027.0,296.0791,296.3563,296.0395,296.1682,6027.0
2024-08-21 12:30:00,299.08,299.28,298.85,299.23,15829.0,296.089,296.287,295.8613,296.2375,15829.0
2024-08-21 12:40:00,299.22,299.38,299.11,299.18,6676.0,296.2276,296.386,296.1187,296.188,6676.0
2024-08-21 12:50:00,299.18,299.74,299.18,299.73,7100.0,296.188,296.7424,296.188,296.7325,7100.0
2024-08-21 13:00:00,299.63,299.84,299.36,299.63,5264.0,296.6335,296.8414,296.3662,296.6335,5264.0
2024-08-21 13:10:00,299.75,299.82,299.47,299.82,10398.0,296.7523,296.8216,296.4751,296.8216,10398.0
2024-08-21 13:20:00,299.81,300.11,299.71,299.88,8106.0,296.8117,297.1087,296.7127,296.881,8106.0
2024-08-21 13:30:00,299.96,300.22,299.83,300.06,8250.0,296.9602,297.2176,296.8315,297.0592,8250.0
2024-08-21 13:40:00,300.02,300.33,299.76,300.12,11312.0,297.0196,297.3265,296.7622,297.1186,11312.0
2024-08-21 13:50:00,300.2,300.58,300.09,300.46,19145.0,297.1978,297.574,297.0889,297.4552,19145.0
2024-08-21 14:00:00,300.56,300.84,299.91,300.23,10246.0,297.5542,297.8314,296.9107,297.2275,10246.0
2024-08-21 14:10:00,300.33,300.6,300.28,300.58,18581.0,297.3265,297.5938,297.277,297.574,18581.0
2024-08-21 14:20:00,300.6,301.25,300.49,301.25,12958.0,297.5938,298.2373,297.4849,298.2373,12958.0
2024-08-21 14:30:00,301.27,301.65,300.88,300.9,11301.0,298.2571,298.6333,297.871,297.8908,11301.0
2024-08-21 14:40:00,301.06,301.06,300.62,300.68,7968.0,298.0492,298.0492,297.6136,297.673,7968.0
2024-08-21 14:50:00,300.73,301.08,300.72,300.79,18477.0,297.7225,298.069,297.7126,297.7819,18477.0
2024-08-21 15:00:00,300.8,300.86,299.61,299.74,13095.0,297.7918,297.8512,296.6137,296.7424,13095.0
2024-08-21 15:10:00,299.81,299.93,299.57,299.72,11106.0,296.8117,296.9305,296.5741,296.7226,11106.0
2024-08-21 15:20:00,299.72,299.88,299.23,299.81,24903.0,296.7226,296.881,296.2375,296.8117,24903.0
2024-08-21 15:30:00,299.8,300.35,299.56,300.23,26965.0,296.8018,297.3463,296.5642,297.2275,26965.0
2024-08-21 15:40:00,300.3,300.54,300.0,300.5,18371.0,297.2968,297.5344,296.9998,297.4948,18371.0
2024-08-21 15:50:00,300.55,300.59,299.36,299.56,97225.0,297.5443,297.5839,296.3662,296.5642,97225.0
2024-08-22 09:30:00,300.46,303.2,300.46,302.81,46850.0,297.4552,300.1678,297.4552,299.7817,46850.0
2024-08-22 09:40:00,302.62,303.4,298.55,299.53,26501.0,299.5936,300.3658,295.5643,296.5345,26501.0
2024-08-22 09:50:00,299.31,299.92,298.22,299.46,15273.0,296.3167,296.9206,295.2376,296.4652,15273.0
2024-08-22 10:00:00,299.48,300.07,298.75,299.09,37435.0,296.485,297.0691,295.7623,296.0989,37435.0
2024-08-22 10:10:00,299.09,299.65,298.52,299.39,12065.0,296.0989,296.6533,295.5346,296.3959,12065.0
2024-08-22 10:20:00,299.39,300.12,299.09,299.8,17861.0,296.3959,297.1186,296.0989,296.8018,17861.0
2024-08-22 10:30:00,299.8,300.09,299.39,299.97,14938.0,296.8018,297.0889,296.3959,296.9701,14938.0
2024-08-22 10:40:00,299.88,300.39,299.41,299.42,31514.0,296.881,297.3859,296.4157,296.4256,31514.0
2024-08-22 10:50:00,299.57,300.24,299.44,299.98,11966.0,296.5741,297.2374,296.4454,296.98,11966.0
2024-08-22 11:00:00,300.1,300.32,299.76,299.76,9633.0,297.0988,297.3166,296.7622,296.7622,9633.0
2024-08-22 11:10:00,299.72,300.05,299.35,299.41,10342.0,296.7226,297.0493,296.3563,296.4157,10342.0
2024-08-22 11:20:00,299.43,299.81,299.14,299.61,11402.0,296.4355,296.8117,296.1484,296.6137,11402.0
2024-08-22 11:30:00,299.33,300.9,299.25,300.22,34728.0,296.3365,297.8908,296.2573,297.2176,34728.0
2024-08-22 11:40:00,300.2,300.54,299.53,299.68,9443.0,297.1978,297.5344,296.5345,296.683,9443.0
2024-08-22 11:50:00,299.46,300.41,299.38,300.39,13309.0,296.4652,297.4057,296.386,297.3859,13309.0
2024-08-22 12:00:00,300.25,301.17,300.25,301.17,10081.0,297.2473,298.1581,297.2473,298.1581,10081.0
2024-08-22 12:10:00,301.18,301.42,300.98,301.29,5755.0,298.168,298.4056,297.97,298.2769,5755.0
2024-08-22 12:20:00,301.66,302.23,301.6,302.19,5846.0,298.6432,299.2075,298.5838,299.1679,5846.0
2024-08-22 12:30:00,302.24,302.51,302.03,302.51,9795.0,299.2174,299.4847,299.0095,299.4847,9795.0
2024-08-22 12:40:00,302.42,302.86,301.7,301.8,18716.0,299.3956,299.8312,298.6828,298.7818,18716.0
2024-08-22 12:50:00,301.7,301.81,300.43,300.84,23063.0,298.6828,298.7917,297.4255,297.8314,23063.0
2024-08-22 13:00:00,300.57,300.82,300.35,300.71,4746.0,297.5641,297.8116,297.3463,297.7027,4746.0
2024-08-22 13:10:00,300.67,301.33,300.67,301.14,7733.0,297.6631,298.3165,297.6631,298.1284,7733.0
2024-08-22 13:20:00,301.14,301.15,299.86,299.95,23452.0,298.1284,298.1383,296.8612,296.9503,23452.0
2024-08-22 13:30:00,299.99,299.99,298.73,299.27,37040.0,296.9899,296.9899,295.7425,296.2771,37040.0
2024-08-22 13:40:00,299.11,299.45,298.65,298.66,20449.0,296.1187,296.4553,295.6633,295.6732,20449.0
2024-08-22 13:50:00,298.76,299.01,298.25,298.53,19276.0,295.7722,296.0197,295.2673,295.5445,19276.0
2024-08-22 14:00:00,298.44,298.55,298.08,298.52,38920.0,295.4554,295.5643,295.099,295.5346,38920.0
2024-08-22 14:10:00,298.4,299.33,298.29,299.32,8953.0,295.4158,296.3365,295.3069,296.3266,8953.0
2024-08-22 14:20:00,299.2,299.23,298.62,299.2,41473.0,296.2078,296.2375,295.6336,296.2078,41473.0
2024-08-22 14:30:00,299.14,299.38,298.85,298.92,15991.0,296.1484,296.386,295.8613,295.9306,15991.0
2024-08-22 14:40:00,298.76,299.15,298.64,299.0,16581.0,295.7722,296.1583,295.6534,296.0098,16581.0
2024-08-22 14:50:00,299.07,299.14,298.39,298.58,36132.0,296.0791,296.1484,295.4059,295.594,36132.0
2024-08-22 15:00:00,298.64,299.28,298.59,298.73,25102.0,295.6534,296.287,295.6039,295.7425,25102.0
2024-08-22 15:10:00,298.68,298.92,298.53,298.74,39201.0,295.693,295.9306,295.5445,295.7524,39201.0
2024-08-22 15:20:00,298.61,298.61,297.96,298.2,28772.0,295.6237,295.6237,294.9802,295.2178,28772.0
2024-08-22 15:30:00,298.22,298.62,297.96,298.36,46543.0,295.2376,295.6336,294.9802,295.3762,46543.0
2024-08-22 15:40:00,298.37,298.45,297.92,298.07,48504.0,295.3861,295.4653,294.9406,295.0891,48504.0
2024-08-22 15:50:00,298.06,298.15,296.7,297.67,155107.0,295.0792,295.1683,293.7328,294.6931,155107.0
2024-08-23 09:30:00,300.0,302.0,297.99,300.05,44216.0,296.9998,298.9798,295.0099,297.0493,44216.0
2024-08-23 09:40:00,299.96,300.44,299.68,299.69,44627.0,296.9602,297.4354,296.683,296.6929,44627.0
2024-08-23 09:50:00,299.85,300.03,298.57,299.06,41884.0,296.8513,297.0295,295.5841,296.0692,41884.0
2024-08-23 10:00:00,298.69,301.33,298.55,300.12,101836.0,295.7029,298.3165,295.5643,297.1186,101836.0
2024-08-23 10:10:00,300.0,301.16,298.53,298.6,54587.0,296.9998,298.1482,295.5445,295.6138,54587.0
2024-08-23 10:20:00,298.66,300.06,298.3,299.69,31406.0,295.6732,297.0592,295.3168,296.6929,31406.0
2024-08-23 10:30:00,299.66,300.75,299.65,299.96,41295.0,296.6632,297.7423,296.6533,296.9602,41295.0
2024-08-23 10:40:00,299.77,300.65,297.99,298.24,31531.0,296.7721,297.6433,295.0099,295.2574,31531.0
2024-08-23 10:50:00,298.24,300.11,297.78,300.05,35661.0,295.2574,297.1087,294.802,297.0493,35661.0
2024-08-23 11:00:00,299.88,300.55,299.17,299.98,40368.0,296.881,297.5443,296.1781,296.98,40368.0
2024-08-23 11:10:00,300.05,300.77,299.26,300.75,22923.0,297.0493,297.7621,296.2672,297.7423,22923.0
2024-08-23 11:20:00,300.58,300.71,300.11,300.47,14577.0,297.574,297.7027,297.1087,297.4651,14577.0
2024-08-23 11:30:00,300.55,300.93,300.31,300.42,19249.0,297.5443,297.9205,297.3067,297.4156,19249.0
2024-08-23 11:40:00,300.42,300.85,299.39,299.74,10530.0,297.4156,297.8413,296.3959,296.7424,10530.0
2024-08-23 11:50:00,299.61,299.61,298.77,299.07,14590.0,296.6137,296.6137,295.7821,296.0791,14590.0
2024-08-23 12:00:00,298.97,298.97,297.92,298.67,16897.0,295.9801,295.9801,294.9406,295.6831,16897.0
2024-08-23 12:10:00,298.7,298.86,297.91,298.77,20015.0,295.7128,295.8712,294.9307,295.7821,20015.0
2024-08-23 12:20:00,298.79,299.01,297.93,298.26,15557.0,295.8019,296.0197,294.9505,295.2772,15557.0
2024-08-23 12:30:00,298.26,299.3,298.26,298.87,6888.0,295.2772,296.3068,295.2772,295.8811,6888.0
2024-08-23 12:40:00,298.84,299.0,297.82,298.35,8756.0,295.8514,296.0098,294.8416,295.3663,8756.0
2024-08-23 12:50:00,298.38,299.81,298.38,299.47,32973.0,295.396,296.8117,295.396,296.4751,32973.0
2024-08-23 13:00:00,299.48,299.57,299.25,299.3,19583.0,296.485,296.5741,296.2573,296.3068,19583.0
2024-08-23 13:10:00,299.3,299.67,298.96,299.23,15332.0,296.3068,296.6731,295.9702,296.2375,15332.0
2024-08-23 13:20:00,299.2,299.81,299.09,299.5,6176.0,296.2078,296.8117,296.0989,296.5048,6176.0
2024-08-23 13:30:00,299.48,299.64,299.4,299.54,10292.0,296.485,296.6434,296.4058,296.5444,10292.0
2024-08-23 13:40:00,299.47,299.73,299.02,299.05,11299.0,296.4751,296.7325,296.0296,296.0593,11299.0
2024-08-23 13:50:00,299.01,299.25,298.69,299.13,20669.0,296.0197,296.2573,295.7029,296.1385,20669.0
2024-08-23 14:00:00,299.19,299.25,298.97,299.06,8572.0,296.1979,296.2573,295.9801,296.0692,8572.0
2024-08-23 14:10:00,299.22,299.22,298.67,298.91,7876.0,296.2276,296.2276,295.6831,295.9207,7876.0
2024-08-23 14:20:00,298.98,298.98,298.29,298.84,7563.0,295.99,295.99,295.3069,295.8514,7563.0
2024-08-23 14:30:00,298.84,299.04,298.66,298.91,9929.0,295.8514,296.0494,295.6732,295.9207,9929.0
2024-08-23 14:40:00,298.92,299.13,298.75,299.05,7764.0,295.9306,296.1385,295.7623,296.0593,7764.0
2024-08-23 14:50:00,299.04,299.04,298.44,298.6,9020.0,296.0494,296.0494,295.4554,295.6138,9020.0
2024-08-23 15:00:00,298.6,298.74,298.32,298.74,14623.0,295.6138,295.7524,295.3366,295.7524,14623.0
2024-08-23 15:10:00,298.8,299.31,298.58,298.81,15474.0,295.8118,296.3167,295.594,295.8217,15474.0
2024-08-23 15:20:00,298.92,299.19,298.82,299.17,16446.0,295.9306,296.1979,295.8316,296.1781,16446.0
2024-08-23 15:30:00,299.11,299.44,298.88,299.44,33194.0,296.1187,296.4454,295.891,296.4454,33194.0
2024-08-23 15:40:00,299.48,299.59,298.83,299.0,56160.0,296.485,296.5939,295.8415,296.0098,56160.0
2024-08-23 15:50:00,299.1,300.11,298.52,299.82,248511.0,296.1088,297.1087,295.5346,296.8216,248511.0
2024-08-26 09:30:00,300.28,301.53,299.6,300.22,25967.0,297.277,298.5145,296.6038,297.2176,25967.0
2024-08-26 09:40:00,300.33,300.92,299.51,300.73,7797.0,297.3265,297.9106,296.5147,297.7225,7797.0
2024-08-26 09:50:00,300.92,301.46,300.59,301.39,22344.0,297.9106,298.4452,297.5839,298.3759,22344.0
2024-08-26 10:00:00,301.29,301.75,300.79,301.75,37032.0,298.2769,298.7323,297.7819,298.7323,37032.0
2024-08-26 10:10:00,301.66,301.66,300.65,300.65,17605.0,298.6432,298.6432,297.6433,297.6433,17605.0
2024-08-26 10:20:00,300.75,301.16,300.18,301.12,23986.0,297.7423,298.1482,297.178,298.1086,23986.0
2024-08-26 10:30:00,301.25,301.26,299.13,299.25,24756.0,298.2373,298.2472,296.1385,296.2573,24756.0
2024-08-26 10:40:00,299.21,300.05,298.53,298.54,28643.0,296.2177,297.0493,295.5445,295.5544,28643.0
2024-08-26 10:50:00,298.54,298.56,297.07,297.75,34012.0,295.5544,295.5742,294.0991,294.7723,34012.0
2024-08-26 11:00:00,297.64,298.12,297.13,297.46,40305.0,294.6634,295.1386,294.1585,294.4852,40305.0
2024-08-26 11:10:00,297.35,298.12,297.34,297.98,38579.0,294.3763,295.1386,294.3664,295.0,38579.0
2024-08-26 11:20:00,297.98,298.04,297.49,297.71,25140.0,295.0,295.0594,294.5149,294.7327,25140.0
2024-08-26 11:30:00,297.68,297.68,296.6,296.74,16654.0,294.703,294.703,293.6338,293.7724,16654.0
2024-08-26 11:40:00,296.73,297.4,296.45,296.78,11084.0,293.7625,294.4258,293.4853,293.812,11084.0
2024-08-26 11:50:00,296.92,296.92,296.42,296.62,19232.0,293.9506,293.9506,293.4556,293.6536,19232.0
2024-08-26 12:00:00,296.69,297.02,296.39,297.01,11388.0,293.7229,294.0496,293.4259,294.0397,11388.0
2024-08-26 12:10:00,297.14,297.65,296.98,297.32,7798.0,294.1684,294.6733,294.01,294.3466,7798.0
2024-08-26 12:20:00,297.49,298.08,297.48,297.96,11710.0,294.5149,295.099,294.505,294.9802,11710.0
2024-08-26 12:30:00,297.92,298.11,297.75,297.97,7350.0,294.9406,295.1287,294.7723,294.9901,7350.0
2024-08-26 12:40:00,297.94,298.11,297.77,297.97,8342.0,294.9604,295.1287,294.7921,294.9901,8342.0
2024-08-26 12:50:00,298.0,298.14,297.74,297.75,10676.0,295.0198,295.1584,294.7624,294.7723,10676.0
2024-08-26 13:00:00,297.8,297.8,297.05,297.18,12144.0,294.8218,294.8218,294.0793,294.208,12144.0
2024-08-26 13:10:00,297.18,297.7,297.03,297.61,16757.0,294.208,294.7228,294.0595,294.6337,16757.0
2024-08-26 13:20:00,297.5,298.15,297.49,297.62,27818.0,294.5248,295.1683,294.5149,294.6436,27818.0
2024-08-26 13:30:00,297.79,297.8,296.57,296.57,15647.0,294.8119,294.8218,293.6041,293.6041,15647.0
2024-08-26 13:40:00,296.49,297.0,296.42,296.66,12855.0,293.5249,294.0298,293.4556,293.6932,12855.0
2024-08-26 13:50:00,296.5,296.56,296.0,296.44,21291.0,293.5348,293.5942,293.0398,293.4754,21291.0
2024-08-26 14:00:00,296.47,296.86,296.4,296.76,17342.0,293.5051,293.8912,293.4358,293.7922,17342.0
2024-08-26 14:10:00,296.83,297.38,296.52,296.52,13570.0,293.8615,294.406,293.5546,293.5546,13570.0
2024-08-26 14:20:00,296.5,297.25,296.5,297.02,14379.0,293.5348,294.2773,293.5348,294.0496,14379.0
2024-08-26 14:30:00,297.03,297.69,296.91,297.65,14371.0,294.0595,294.7129,293.9407,294.6733,14371.0
2024-08-26 14:40:00,297.65,297.92,297.47,297.62,14157.0,294.6733,294.9406,294.4951,294.6436,14157.0
2024-08-26 14:50:00,297.53,297.79,297.44,297.59,14193.0,294.5545,294.8119,294.4654,294.6139,14193.0
2024-08-26 15:00:00,297.67,297.67,297.23,297.46,31612.0,294.6931,294.6931,294.2575,294.4852,31612.0
2024-08-26 15:10:00,297.56,297.75,297.25,297.25,25168.0,294.5842,294.7723,294.2773,294.2773,25168.0
2024-08-26 15:20:00,297.33,297.55,297.11,297.18,22942.0,294.3565,294.5743,294.1387,294.208,22942.0
2024-08-26 15:30:00,297.12,297.39,296.91,296.91,33479.0,294.1486,294.4159,293.9407,293.9407,33479.0
2024-08-26 15:40:00,296.89,297.02,296.12,296.38,48859.0,293.9209,294.0496,293.1586,293.416,48859.0
2024-08-26 15:50:00,296.47,297.04,296.26,297.04,117999.0,293.5051,294.0694,293.2972,294.0694,117999.0
2024-08-27 09:30:00,295.0,295.54,292.4,295.03,56113.0,292.0498,292.5844,289.4758,292.0795,56113.0
2024-08-27 09:40:00,294.79,296.5,294.3,296.48,21278.0,291.8419,293.5348,291.3568,293.515,21278.0
2024-08-27 09:50:00,296.16,297.24,295.39,295.9,26991.0,293.1982,294.2674,292.4359,292.9408,26991.0
2024-08-27 10:00:00,296.02,296.38,295.59,296.14,31319.0,293.0596,293.416,292.6339,293.1784,31319.0
2024-08-27 10:10:00,296.22,297.41,296.21,297.06,19356.0,293.2576,294.4357,293.2477,294.0892,19356.0
2024-08-27 10:20:00,297.12,297.99,297.04,297.68,10559.0,294.1486,295.0099,294.0694,294.703,10559.0
2024-08-27 10:30:00,297.65,299.2,297.65,299.08,34426.0,294.6733,296.2078,294.6733,296.089,34426.0
2024-08-27 10:40:00,299.05,299.86,298.72,298.8,33197.0,296.0593,296.8612,295.7326,295.8118,33197.0
2024-08-27 10:50:00,298.6,299.01,298.24,298.92,14746.0,295.6138,296.0197,295.2574,295.9306,14746.0
2024-08-27 11:00:00,298.94,299.0,298.24,298.49,14156.0,295.9504,296.0098,295.2574,295.5049,14156.0
2024-08-27 11:10:00,298.5,298.64,297.45,297.45,14340.0,295.5148,295.6534,294.4753,294.4753,14340.0
2024-08-27 11:20:00,297.67,297.69,296.64,296.84,6785.0,294.6931,294.7129,293.6734,293.8714,6785.0
2024-08-27 11:30:00,296.48,297.12,296.48,296.88,22988.0,293.515,294.1486,293.515,293.911,22988.0
2024-08-27 11:40:00,296.67,296.86,296.37,296.56,9611.0,293.7031,293.8912,293.4061,293.5942,9611.0
2024-08-27 11:50:00,296.65,296.65,295.7,295.87,8876.0,293.6833,293.6833,292.7428,292.9111,8876.0
2024-08-27 12:00:00,295.87,295.97,295.22,295.53,21729.0,292.9111,293.0101,292.2676,292.5745,21729.0
2024-08-27 12:10:00,295.58,296.56,295.57,296.28,24288.0,292.624,293.5942,292.6141,293.317,24288.0
2024-08-27 12:20:00,296.28,296.46,296.04,296.46,17573.0,293.317,293.4952,293.0794,293.4952,17573.0
2024-08-27 12:30:00,296.46,296.54,296.13,296.45,28045.0,293.4952,293.5744,293.1685,293.4853,28045.0
2024-08-27 12:40:00,296.45,296.46,295.55,296.07,15095.0,293.4853,293.4952,292.5943,293.1091,15095.0
2024-08-27 12:50:00,296.09,296.47,295.86,296.09,25316.0,293.1289,293.5051,292.9012,293.1289,25316.0
2024-08-27 13:00:00,296.13,296.63,296.06,296.44,9268.0,293.1685,293.6635,293.0992,293.4754,9268.0
2024-08-27 13:10:00,296.42,296.59,296.27,296.57,14386.0,293.4556,293.6239,293.3071,293.6041,14386.0
2024-08-27 13:20:00,296.45,296.66,296.08,296.58,10865.0,293.4853,293.6932,293.119,293.614,10865.0
2024-08-27 13:30:00,296.54,296.67,296.2,296.34,10478.0,293.5744,293.7031,293.2378,293.3764,10478.0
2024-08-27 13:40:00,296.4,296.56,296.15,296.47,12913.0,293.4358,293.5942,293.1883,293.5051,12913.0
2024-08-27 13:50:00,296.47,296.72,296.2,296.36,10716.0,293.5051,293.7526,293.2378,293.3962,10716.0
2024-08-27 14:00:00,296.33,296.47,296.2,296.37,14761.0,293.3665,293.5051,293.2378,293.4061,14761.0
2024-08-27 14:10:00,296.38,296.46,296.13,296.44,17150.0,293.416,293.4952,293.1685,293.4754,17150.0
2024-08-27 14:20:00,296.43,296.83,296.16,296.55,13107.0,293.4655,293.8615,293.1982,293.5843,13107.0
2024-08-27 14:30:00,296.52,296.53,295.75,295.75,14255.0,293.5546,293.5645,292.7923,292.7923,14255.0
2024-08-27 14:40:00,295.75,295.98,295.62,295.91,11744.0,292.7923,293.02,292.6636,292.9507,11744.0
2024-08-27 14:50:00,295.81,295.91,295.61,295.73,13803.0,292.8517,292.9507,292.6537,292.7725,13803.0
2024-08-27 15:00:00,295.69,295.91,295.46,295.9,19002.0,292.7329,292.9507,292.5052,292.9408,19002.0
2024-08-27 15:10:00,295.94,296.14,295.85,296.07,15590.0,292.9804,293.1784,292.8913,293.1091,15590.0
2024-08-27 15:20:00,296.06,296.7,295.95,296.51,18315.0,293.0992,293.7328,292.9903,293.5447,18315.0
2024-08-27 15:30:00,296.45,296.82,296.23,296.67,33121.0,293.4853,293.8516,293.2675,293.7031,33121.0
2024-08-27 15:40:00,296.65,296.78,296.18,296.22,38546.0,293.6833,293.812,293.218,293.2576,38546.0
2024-08-27 15:50:00,296.15,296.31,295.7,296.12,100655.0,293.1883,293.3467,292.7428,293.1586,100655.0
2024-08-28 09:30:00,296.82,297.49,295.52,296.0,27133.0,293.8516,294.5149,292.5646,293.0398,27133.0
2024-08-28 09:40:00,296.25,297.37,296.19,296.81,21151.0,293.2873,294.3961,293.2279,293.8417,21151.0
2024-08-28 09:50:00,296.76,297.28,296.41,296.41,25912.0,293.7922,294.307,293.4457,293.4457,25912.0
2024-08-28 10:00:00,296.19,296.34,295.24,295.64,13511.0,293.2279,293.3764,292.2874,292.6834,13511.0
2024-08-28 10:10:00,295.59,295.59,294.55,295.48,23968.0,292.6339,292.6339,291.6043,292.525,23968.0
2024-08-28 10:20:00,295.44,296.26,295.39,296.16,27615.0,292.4854,293.2972,292.4359,293.1982,27615.0
2024-08-28 10:30:00,296.32,296.69,295.97,296.68,12074.0,293.3566,293.7229,293.0101,293.713,12074.0
2024-08-28 10:40:00,296.49,296.49,295.42,295.62,21997.0,293.5249,293.5249,292.4656,292.6636,21997.0
2024-08-28 10:50:00,295.58,296.14,295.49,295.91,9710.0,292.624,293.1784,292.5349,292.9507,9710.0
2024-08-28 11:00:00,295.7,296.02,295.13,296.0,20814.0,292.7428,293.0596,292.1785,293.0398,20814.0
2024-08-28 11:10:00,295.98,295.98,294.77,294.77,34431.0,293.02,293.02,291.8221,291.8221,34431.0
2024-08-28 11:20:00,295.1,295.29,294.71,295.14,19699.0,292.1488,292.3369,291.7627,292.1884,19699.0
2024-08-28 11:30:00,294.98,295.72,294.81,295.53,23471.0,292.03,292.7626,291.8617,292.5745,23471.0
2024-08-28 11:40:00,295.48,295.81,295.44,295.7,9618.0,292.525,292.8517,292.4854,292.7428,9618.0
2024-08-28 11:50:00,295.89,296.12,295.86,296.12,10178.0,292.9309,293.1586,292.9012,293.1586,10178.0
2024-08-28 12:00:00,296.05,296.28,295.46,295.56,12208.0,293.0893,293.317,292.5052,292.6042,12208.0
2024-08-28 12:10:00,295.5,295.73,295.0,295.29,17580.0,292.5448,292.7725,292.0498,292.3369,17580.0
2024-08-28 12:20:00,295.19,295.2,294.56,294.75,8699.0,292.2379,292.2478,291.6142,291.8023,8699.0
2024-08-28 12:30:00,294.71,295.26,294.52,295.13,13709.0,291.7627,292.3072,291.5746,292.1785,13709.0
2024-08-28 12:40:00,295.08,295.2,294.78,295.2,11442.0,292.129,292.2478,291.832,292.2478,11442.0
2024-08-28 12:50:00,295.12,295.66,295.11,295.62,7585.0,292.1686,292.7032,292.1587,292.6636,7585.0
2024-08-28 13:00:00,295.54,295.89,295.37,295.57,8355.0,292.5844,292.9309,292.4161,292.6141,8355.0
2024-08-28 13:10:00,295.51,295.51,294.46,294.64,11335.0,292.5547,292.5547,291.5152,291.6934,11335.0
2024-08-28 13:20:00,294.68,294.9,294.51,294.64,6314.0,291.733,291.9508,291.5647,291.6934,6314.0
2024-08-28 13:30:00,294.65,294.92,294.5,294.5,5197.0,291.7033,291.9706,291.5548,291.5548,5197.0
2024-08-28 13:40:00,294.55,294.58,293.7,293.87,8991.0,291.6043,291.634,290.7628,290.9311,8991.0
2024-08-28 13:50:00,293.88,294.07,292.72,292.72,12967.0,290.941,291.1291,289.7926,289.7926,12967.0
2024-08-28 14:00:00,292.72,293.32,292.23,293.19,27228.0,289.7926,290.3866,289.3075,290.2579,27228.0
2024-08-28 14:10:00,293.19,293.44,292.89,293.06,10448.0,290.2579,290.5054,289.9609,290.1292,10448.0
2024-08-28 14:20:00,293.05,293.26,292.7,292.75,7292.0,290.1193,290.3272,289.7728,289.8223,7292.0
2024-08-28 14:30:00,292.91,293.0,292.64,293.0,9687.0,289.9807,290.0698,289.7134,290.0698,9687.0
2024-08-28 14:40:00,293.0,293.07,292.38,292.51,17156.0,290.0698,290.1391,289.456,289.5847,17156.0
2024-08-28 14:50:00,292.5,293.8,292.5,293.8,28414.0,289.5748,290.8618,289.5748,290.8618,28414.0
2024-08-28 15:00:00,293.7,293.96,292.79,292.97,35893.0,290.7628,291.0202,289.8619,290.0401,35893.0
2024-08-28 15:10:00,293.15,293.35,292.69,293.16,17560.0,290.2183,290.4163,289.7629,290.2282,17560.0
2024-08-28 15:20:00,293.15,293.3,292.73,293.24,49416.0,290.2183,290.3668,289.8025,290.3074,49416.0
2024-08-28 15:30:00,293.19,293.81,293.03,293.4,31843.0,290.2579,290.8717,290.0995,290.4658,31843.0
2024-08-28 15:40:00,293.3,293.56,292.99,293.06,28372.0,290.3668,290.6242,290.0599,290.1292,28372.0
2024-08-28 15:50:00,293.17,294.16,292.9,293.62,108690.0,290.2381,291.2182,289.9708,290.6836,108690.0
2024-08-29 09:30:00,296.23,299.2,295.13,298.77,124852.0,293.2675,296.2078,292.1785,295.7821,124852.0
2024-08-29 09:40:00,298.76,299.5,297.18,298.1,66840.0,295.7722,296.5048,294.208,295.1188,66840.0
2024-08-29 09:50:00,298.0,298.0,296.56,297.53,29928.0,295.0198,295.0198,293.5942,294.5545,29928.0
2024-08-29 10:00:00,297.69,299.68,297.66,299.14,27965.0,294.7129,296.683,294.6832,296.1484,27965.0
2024-08-29 10:10:00,299.03,300.2,298.93,299.91,53214.0,296.0395,297.1978,295.9405,296.9107,53214.0
2024-08-29 10:20:00,299.68,301.2,299.68,300.65,38180.0,296.683,298.1878,296.683,297.6433,38180.0
2024-08-29 10:30:00,301.01,302.0,300.64,302.0,25742.0,297.9997,298.9798,297.6334,298.9798,25742.0
2024-08-29 10:40:00,302.06,303.61,301.79,303.61,41504.0,299.0392,300.5737,298.7719,300.5737,41504.0
2024-08-29 10:50:00,303.52,303.99,302.43,302.92,65481.0,300.4846,300.9499,299.4055,299.8906,65481.0
2024-08-29 11:00:00,303.05,303.59,302.69,303.15,28730.0,300.0193,300.5539,299.6629,300.1183,28730.0
2024-08-29 11:10:00,303.3,304.32,303.11,303.85,27487.0,300.2668,301.2766,300.0787,300.8113,27487.0
2024-08-29 11:20:00,303.85,305.15,303.44,304.9,38045.0,300.8113,302.0983,300.4054,301.8508,38045.0
2024-08-29 11:30:00,305.03,305.28,303.89,304.15,25072.0,301.9795,302.227,300.8509,301.1083,25072.0
2024-08-29 11:40:00,304.41,305.16,303.53,305.16,27648.0,301.3657,302.1082,300.4945,302.1082,27648.0
2024-08-29 11:50:00,305.02,305.25,304.64,304.7,20125.0,301.9696,302.1973,301.5934,301.6528,20125.0
2024-08-29 12:00:00,304.64,306.15,304.63,306.02,14406.0,301.5934,303.0883,301.5835,302.9596,14406.0
2024-08-29 12:10:00,306.01,306.28,305.63,306.09,14921.0,302.9497,303.217,302.5735,303.0289,14921.0
2024-08-29 12:20:00,306.09,306.67,305.96,306.67,20771.0,303.0289,303.6031,302.9002,303.6031,20771.0
2024-08-29 12:30:00,306.67,306.9,306.28,306.9,18160.0,303.6031,303.8308,303.217,303.8308,18160.0
2024-08-29 12:40:00,306.85,307.45,306.54,306.54,16956.0,303.7813,304.3753,303.4744,303.4744,16956.0
2024-08-29 12:50:00,306.35,306.72,306.15,306.7,20124.0,303.2863,303.6526,303.0883,303.6328,20124.0
2024-08-29 13:00:00,306.61,306.72,306.04,306.13,12981.0,303.5437,303.6526,302.9794,303.0685,12981.0
2024-08-29 13:10:00,306.15,306.21,305.6,306.07,9896.0,303.0883,303.1477,302.5438,303.0091,9896.0
2024-08-29 13:20:00,306.16,306.16,305.87,305.99,11610.0,303.0982,303.0982,302.8111,302.9299,11610.0
2024-08-29 13:30:00,306.0,306.32,305.59,305.59,14369.0,302.9398,303.2566,302.5339,302.5339,14369.0
2024-08-29 13:40:00,305.7,306.04,305.65,305.8,12321.0,302.6428,302.9794,302.5933,302.7418,12321.0
2024-08-29 13:50:00,305.81,306.67,305.74,306.64,19295.0,302.7517,303.6031,302.6824,303.5734,19295.0
2024-08-29 14:00:00,306.51,306.63,305.69,305.92,15762.0,303.4447,303.5635,302.6329,302.8606,15762.0
2024-08-29 14:10:00,306.0,306.01,305.33,305.45,15144.0,302.9398,302.9497,302.2765,302.3953,15144.0
2024-08-29 14:20:00,305.45,305.51,303.91,303.93,30622.0,302.3953,302.4547,300.8707,300.8905,30622.0
2024-08-29 14:30:00,303.96,304.03,302.07,302.41,32795.0,300.9202,300.9895,299.0491,299.3857,32795.0
2024-08-29 14:40:00,302.51,302.75,300.78,302.71,48503.0,299.4847,299.7223,297.772,299.6827,48503.0
2024-08-29 14:50:00,302.59,303.05,301.83,302.53,20844.0,299.5639,300.0193,298.8115,299.5045,20844.0
2024-08-29 15:00:00,302.5,303.04,302.15,302.61,45717.0,299.4748,300.0094,299.1283,299.5837,45717.0
2024-08-29 15:10:00,302.53,303.28,302.09,303.03,22671.0,299.5045,300.247,299.0689,299.9995,22671.0
2024-08-29 15:20:00,303.06,303.47,302.67,303.28,18064.0,300.0292,300.4351,299.6431,300.247,18064.0
2024-08-29 15:30:00,303.04,303.69,302.73,303.33,29808.0,300.0094,300.6529,299.7025,300.2965,29808.0
2024-08-29 15:40:00,303.34,303.34,301.67,301.72,46223.0,300.3064,300.3064,298.6531,298.7026,46223.0
2024-08-29 15:50:00,301.73,302.06,300.45,301.13,141782.0,298.7125,299.0392,297.4453,298.1185,141782.0
2024-08-30 09:30:00,301.49,302.94,300.36,300.5,67038.0,298.4749,299.9104,297.3562,297.4948,67038.0
2024-08-30 09:40:00,300.73,301.51,300.17,300.73,67247.0,297.7225,298.4947,297.1681,297.7225,67247.0
2024-08-30 09:50:00,300.46,302.98,300.12,302.55,47079.0,297.4552,299.95,297.1186,299.5243,47079.0
2024-08-30 10:00:00,302.99,304.2,302.05,304.16,22856.0,299.9599,301.1578,299.0293,301.1182,22856.0
2024-08-30 10:10:00,304.36,305.7,304.36,305.49,21489.0,301.3162,302.6428,301.3162,302.4349,21489.0
2024-08-30 10:20:00,305.28,305.36,304.21,304.72,23073.0,302.227,302.3062,301.1677,301.6726,23073.0
2024-08-30 10:30:00,304.58,305.22,304.58,304.87,21431.0,301.534,302.1676,301.534,301.8211,21431.0
2024-08-30 10:40:00,305.11,305.92,304.81,305.47,15196.0,302.0587,302.8606,301.7617,302.4151,15196.0
2024-08-30 10:50:00,305.62,305.63,304.03,304.26,13692.0,302.5636,302.5735,300.9895,301.2172,13692.0
2024-08-30 11:00:00,304.26,304.75,303.83,304.31,12742.0,301.2172,301.7023,300.7915,301.2667,12742.0
2024-08-30 11:10:00,304.31,304.6,303.82,304.03,9444.0,301.2667,301.5538,300.7816,300.9895,9444.0
2024-08-30 11:20:00,303.82,303.82,303.05,303.45,20819.0,300.7816,300.7816,300.0193,300.4153,20819.0
2024-08-30 11:30:00,303.26,303.46,302.17,302.54,13185.0,300.2272,300.4252,299.1481,299.5144,13185.0
2024-08-30 11:40:00,302.68,302.89,302.2,302.39,11023.0,299.653,299.8609,299.1778,299.3659,11023.0
2024-08-30 11:50:00,302.39,303.16,302.13,302.67,33366.0,299.3659,300.1282,299.1085,299.6431,33366.0
2024-08-30 12:00:00,302.67,302.98,301.87,302.94,10856.0,299.6431,299.95,298.8511,299.9104,10856.0
2024-08-30 12:10:00,302.82,302.96,302.06,302.06,9799.0,299.7916,299.9302,299.0392,299.0392,9799.0
2024-08-30 12:20:00,302.04,302.19,300.94,301.16,9943.0,299.0194,299.1679,297.9304,298.1482,9943.0
2024-08-30 12:30:00,301.11,301.48,300.62,301.48,8594.0,298.0987,298.465,297.6136,298.465,8594.0
2024-08-30 12:40:00,301.42,302.12,301.42,301.93,11672.0,298.4056,299.0986,298.4056,298.9105,11672.0
2024-08-30 12:50:00,301.86,302.59,301.86,302.59,6937.0,298.8412,299.5639,298.8412,299.5639,6937.0
2024-08-30 13:00:00,302.5,303.22,302.38,302.75,5959.0,299.4748,300.1876,299.356,299.7223,5959.0
2024-08-30 13:10:00,302.65,302.92,302.52,302.77,8390.0,299.6233,299.8906,299.4946,299.7421,8390.0
2024-08-30 13:20:00,302.75,303.04,302.46,302.71,9957.0,299.7223,300.0094,299.4352,299.6827,9957.0
2024-08-30 13:30:00,302.71,303.19,302.6,302.68,7029.0,299.6827,300.1579,299.5738,299.653,7029.0
2024-08-30 13:40:00,302.57,302.89,302.51,302.81,7126.0,299.5441,299.8609,299.4847,299.7817,7126.0
2024-08-30 13:50:00,302.83,303.25,302.63,302.84,7396.0,299.8015,300.2173,299.6035,299.8114,7396.0
2024-08-30 14:00:00,302.55,303.33,302.51,303.28,10823.0,299.5243,300.2965,299.4847,300.247,10823.0
2024-08-30 14:10:00,303.11,303.71,303.11,303.69,7848.0,300.0787,300.6727,300.0787,300.6529,7848.0
2024-08-30 14:20:00,303.64,303.9,303.42,303.48,11773.0,300.6034,300.8608,300.3856,300.445,11773.0
2024-08-30 14:30:00,303.54,304.11,303.46,304.11,11282.0,300.5044,301.0687,300.4252,301.0687,11282.0
2024-08-30 14:40:00,304.02,304.47,304.02,304.46,13459.0,300.9796,301.4251,300.9796,301.4152,13459.0
2024-08-30 14:50:00,304.42,305.0,304.41,304.83,19129.0,301.3756,301.9498,301.3657,301.7815,19129.0
2024-08-30 15:00:00,304.77,305.14,304.49,304.82,15608.0,301.7221,302.0884,301.4449,301.7716,15608.0
2024-08-30 15:10:00,304.82,304.82,304.14,304.6,11182.0,301.7716,301.7716,301.0984,301.5538,11182.0
2024-08-30 15:20:00,304.6,305.42,304.59,305.2,23490.0,301.5538,302.3656,301.5439,302.1478,23490.0
2024-08-30 15:30:00,305.2,305.86,304.95,305.83,34458.0,302.1478,302.8012,301.9003,302.7715,34458.0
2024-08-30 15:40:00,305.82,305.93,305.39,305.92,33734.0,302.7616,302.8705,302.3359,302.8606,33734.0
2024-08-30 15:50:00,306.0,307.65,305.87,307.09,230054.0,302.9398,304.5733,302.8111,304.0189,230054.0
2024-09-03 09:30:00,304.35,304.81,301.29,301.48,54761.0,301.3063,301.7617,298.2769,298.465,54761.0
2024-09-03 09:40:00,301.5,301.93,297.63,297.78,36336.0,298.4848,298.9105,294.6535,294.802,36336.0
2024-09-03 09:50:00,297.51,298.03,296.23,297.99,42872.0,294.5347,295.0495,293.2675,295.0099,42872.0
2024-09-03 10:00:00,297.88,297.88,293.62,295.0,36024.0,294.901,294.901,290.6836,292.0498,36024.0
2024-09-03 10:10:00,294.91,294.95,293.67,294.71,18504.0,291.9607,292.0003,290.7331,291.7627,18504.0
2024-09-03 10:20:00,294.69,294.9,293.97,294.79,14286.0,291.7429,291.9508,291.0301,291.8419,14286.0
2024-09-03 10:30:00,294.69,295.0,293.9,294.76,15980.0,291.7429,292.0498,290.9608,291.8122,15980.0
2024-09-03 10:40:00,294.71,295.14,294.22,294.28,14061.0,291.7627,292.1884,291.2776,291.337,14061.0
2024-09-03 10:50:00,294.28,295.05,293.85,293.85,18330.0,291.337,292.0993,290.9113,290.9113,18330.0
2024-09-03 11:00:00,294.14,295.39,294.03,294.92,20197.0,291.1984,292.4359,291.0895,291.9706,20197.0
2024-09-03 11:10:00,294.8,295.49,294.51,294.51,19994.0,291.8518,292.5349,291.5647,291.5647,19994.0
2024-09-03 11:20:00,294.75,295.13,294.07,294.7,21681.0,291.8023,292.1785,291.1291,291.7528,21681.0
2024-09-03 11:30:00,294.66,295.09,294.18,294.2,14628.0,291.7132,292.1389,291.238,291.2578,14628.0
2024-09-03 11:40:00,294.07,294.57,293.45,294.19,16795.0,291.1291,291.6241,290.5153,291.2479,16795.0
2024-09-03 11:50:00,294.16,294.33,293.59,293.7,9740.0,291.2182,291.3865,290.6539,290.7628,9740.0
2024-09-03 12:00:00,293.85,294.1,292.79,293.05,16110.0,290.9113,291.1588,289.8619,290.1193,16110.0
2024-09-03 12:10:00,292.87,293.0,292.29,292.78,18326.0,289.9411,290.0698,289.3669,289.852,18326.0
2024-09-03 12:20:00,292.95,292.95,291.78,292.5,26870.0,290.0203,290.0203,288.862,289.5748,26870.0
2024-09-03 12:30:00,292.5,292.83,292.24,292.59,24404.0,289.5748,289.9015,289.3174,289.6639,24404.0
2024-09-03 12:40:00,292.51,292.54,292.12,292.4,23278.0,289.5847,289.6144,289.1986,289.4758,23278.0
2024-09-03 12:50:00,292.47,292.67,292.11,292.15,19720.0,289.5451,289.7431,289.1887,289.2283,19720.0
2024-09-03 13:00:00,292.06,292.22,291.28,291.78,40385.0,289.1392,289.2976,288.367,288.862,40385.0
2024-09-03 13:10:00,291.74,292.04,291.06,291.97,25473.0,288.8224,289.1194,288.1492,289.0501,25473.0
2024-09-03 13:20:00,292.24,293.16,292.14,292.94,25846.0,289.3174,290.2282,289.2184,290.0104,25846.0
2024-09-03 13:30:00,292.85,293.41,292.32,293.36,21500.0,289.9213,290.4757,289.3966,290.4262,21500.0
2024-09-03 13:40:00,293.28,293.46,292.84,293.39,19288.0,290.347,290.5252,289.9114,290.4559,19288.0
2024-09-03 13:50:00,293.39,294.12,293.38,293.71,32707.0,290.4559,291.1786,290.446,290.7727,32707.0
2024-09-03 14:00:00,293.81,293.81,293.08,293.19,37062.0,290.8717,290.8717,290.149,290.2579,37062.0
2024-09-03 14:10:00,293.28,293.42,292.9,292.9,29821.0,290.347,290.4856,289.9708,289.9708,29821.0
2024-09-03 14:20:00,292.94,293.29,292.44,292.79,30302.0,290.0104,290.3569,289.5154,289.8619,30302.0
2024-09-03 14:30:00,292.81,292.98,292.44,292.75,84503.0,289.8817,290.05,289.5154,289.8223,84503.0
2024-09-03 14:40:00,292.68,293.39,292.47,293.31,53378.0,289.753,290.4559,289.5451,290.3767,53378.0
2024-09-03 14:50:00,293.31,293.8,293.17,293.65,43665.0,290.3767,290.8618,290.2381,290.7133,43665.0
2024-09-03 15:00:00,293.68,293.79,292.87,292.87,77769.0,290.743,290.8519,289.9411,289.9411,77769.0
2024-09-03 15:10:00,292.82,293.46,292.7,293.03,49766.0,289.8916,290.5252,289.7728,290.0995,49766.0
2024-09-03 15:20:00,293.03,293.36,292.39,292.66,66043.0,290.0995,290.4262,289.4659,289.7332,66043.0
2024-09-03 15:30:00,292.66,292.72,291.39,291.65,65740.0,289.7332,289.7926,288.4759,288.7333,65740.0
2024-09-03 15:40:00,291.68,291.73,289.9,290.81,69094.0,288.763,288.8125,287.0008,287.9017,69094.0
2024-09-03 15:50:00,291.01,291.21,289.47,289.87,413822.0,288.0997,288.2977,286.5751,286.9711,413822.0
2024-09-04 09:30:00,288.2,290.29,286.62,289.09,78713.0,285.3178,287.3869,283.7536,286.1989,78713.0
2024-09-04 09:40:00,289.1,289.83,288.06,288.31,61579.0,286.2088,286.9315,285.1792,285.4267,61579.0
2024-09-04 09:50:00,288.3,290.42,287.78,290.42,97023.0,285.4168,287.5156,284.902,287.5156,97023.0
2024-09-04 10:00:00,289.9,292.79,288.46,291.93,92602.0,287.0008,289.8619,285.5752,289.0105,92602.0
2024-09-04 10:10:00,291.74,292.1,289.73,290.48,58793.0,288.8224,289.1788,286.8325,287.575,58793.0
2024-09-04 10:20:00,290.5,290.92,289.33,290.4,46143.0,287.5948,288.0106,286.4365,287.4958,46143.0
2024-09-04 10:30:00,290.56,291.56,290.06,291.49,21329.0,287.6542,288.6442,287.1592,288.5749,21329.0
2024-09-04 10:40:00,291.47,291.66,290.15,290.3,24707.0,288.5551,288.7432,287.2483,287.3968,24707.0
2024-09-04 10:50:00,290.15,290.62,289.73,290.1,14853.0,287.2483,287.7136,286.8325,287.1988,14853.0
2024-09-04 11:00:00,290.3,290.56,289.6,289.61,13383.0,287.3968,287.6542,286.7038,286.7137,13383.0
2024-09-04 11:10:00,289.75,290.1,289.27,290.0,13047.0,286.8523,287.1988,286.3771,287.0998,13047.0
2024-09-04 11:20:00,289.94,290.2,289.58,289.87,48764.0,287.0404,287.2978,286.684,286.9711,48764.0
2024-09-04 11:30:00,289.78,289.89,288.93,289.41,27741.0,286.882,286.9909,286.0405,286.5157,27741.0
2024-09-04 11:40:00,289.24,289.94,289.17,289.71,21128.0,286.3474,287.0404,286.2781,286.8127,21128.0
2024-09-04 11:50:00,289.67,289.78,288.47,288.71,15922.0,286.7731,286.882,285.5851,285.8227,15922.0
2024-09-04 12:00:00,288.64,289.0,288.01,288.38,28015.0,285.7534,286.1098,285.1297,285.496,28015.0
2024-09-04 12:10:00,288.38,288.96,288.01,288.23,15957.0,285.496,286.0702,285.1297,285.3475,15957.0
2024-09-04 12:20:00,288.22,288.83,288.22,288.63,14001.0,285.3376,285.9415,285.3376,285.7435,14001.0
2024-09-04 12:30:00,288.72,289.51,288.63,289.28,8989.0,285.8326,286.6147,285.7435,286.387,8989.0
2024-09-04 12:40:00,289.26,289.34,288.18,288.63,11870.0,286.3672,286.4464,285.298,285.7435,11870.0
2024-09-04 12:50:00,288.87,289.23,288.53,289.1,20735.0,285.9811,286.3375,285.6445,286.2088,20735.0
2024-09-04 13:00:00,288.85,289.19,288.6,289.19,14513.0,285.9613,286.2979,285.7138,286.2979,14513.0
2024-09-04 13:10:00,289.1,289.24,288.42,289.21,14089.0,286.2088,286.3474,285.5356,286.3177,14089.0
2024-09-04 13:20:00,288.97,289.25,288.39,288.55,16544.0,286.0801,286.3573,285.5059,285.6643,16544.0
2024-09-04 13:30:00,288.62,288.74,288.41,288.7,16171.0,285.7336,285.8524,285.5257,285.8128,16171.0
2024-09-04 13:40:00,288.6,288.81,288.1,288.15,25515.0,285.7138,285.9217,285.2188,285.2683,25515.0
2024-09-04 13:50:00,288.02,288.02,287.16,287.8,23116.0,285.1396,285.1396,284.2882,284.9218,23116.0
2024-09-04 14:00:00,287.92,287.96,287.43,287.66,13198.0,285.0406,285.0802,284.5555,284.7832,13198.0
2024-09-04 14:10:00,287.77,288.11,287.38,287.62,28570.0,284.8921,285.2287,284.506,284.7436,28570.0
2024-09-04 14:20:00,287.56,288.29,287.56,288.22,7979.0,284.6842,285.4069,284.6842,285.3376,7979.0
2024-09-04 14:30:00,288.12,288.45,287.39,287.45,9483.0,285.2386,285.5653,284.5159,284.5753,9483.0
2024-09-04 14:40:00,287.63,288.09,287.55,287.88,12594.0,284.7535,285.2089,284.6743,285.001,12594.0
2024-09-04 14:50:00,287.97,288.16,287.7,287.78,19600.0,285.0901,285.2782,284.8228,284.902,19600.0
2024-09-04 15:00:00,287.78,287.8,286.86,286.94,19962.0,284.902,284.9218,283.9912,284.0704,19962.0
2024-09-04 15:10:00,287.01,287.3,286.92,287.05,22390.0,284.1397,284.4268,284.0506,284.1793,22390.0
2024-09-04 15:20:00,287.23,288.14,287.19,287.96,13479.0,284.3575,285.2584,284.3179,285.0802,13479.0
2024-09-04 15:30:00,287.96,288.64,287.67,288.63,18056.0,285.0802,285.7534,284.7931,285.7435,18056.0
2024-09-04 15:40:00,288.62,289.53,288.32,289.3,35933.0,285.7336,286.6345,285.4366,286.4068,35933.0
2024-09-04 15:50:00,289.4,289.71,288.59,288.77,152387.0,286.5058,286.8127,285.7039,285.8821,152387.0
2024-09-05 09:30:00,287.45,288.42,283.94,283.94,46234.0,284.5753,285.5356,281.1004,281.1004,46234.0
2024-09-05 09:40:00,284.37,286.9,284.16,286.9,22888.0,281.5261,284.0308,281.3182,284.0308,22888.0
2024-09-05 09:50:00,286.57,287.11,285.84,286.04,35044.0,283.7041,284.2387,282.9814,283.1794,35044.0
2024-09-05 10:00:00,286.44,289.23,286.38,287.38,27311.0,283.5754,286.3375,283.516,284.506,27311.0
2024-09-05 10:10:00,287.61,287.78,285.84,286.41,9733.0,284.7337,284.902,282.9814,283.5457,9733.0
2024-09-05 10:20:00,286.65,287.72,286.25,286.51,14769.0,283.7833,284.8426,283.3873,283.6447,14769.0
2024-09-05 10:30:00,286.51,287.15,286.42,287.03,11704.0,283.6447,284.2783,283.5556,284.1595,11704.0
2024-09-05 10:40:00,286.85,286.85,285.32,285.32,17438.0,283.9813,283.9813,282.4666,282.4666,17438.0
2024-09-05 10:50:00,285.29,285.52,284.85,285.18,16565.0,282.4369,282.6646,282.0013,282.328,16565.0
2024-09-05 11:00:00,285.06,285.32,284.66,285.29,18165.0,282.2092,282.4666,281.8132,282.4369,18165.0
2024-09-05 11:10:00,285.27,285.27,283.55,283.81,21520.0,282.4171,282.4171,280.7143,280.9717,21520.0
2024-09-05 11:20:00,284.21,284.46,283.39,283.53,14230.0,281.3677,281.6152,280.5559,280.6945,14230.0
2024-09-05 11:30:00,283.52,283.9,283.07,283.4,18333.0,280.6846,281.0608,280.2391,280.5658,18333.0
2024-09-05 11:40:00,283.45,283.58,282.92,283.01,29391.0,280.6153,280.744,280.0906,280.1797,29391.0
2024-09-05 11:50:00,283.03,283.26,282.56,283.25,39546.0,280.1995,280.4272,279.7342,280.4173,39546.0
2024-09-05 12:00:00,283.25,283.57,283.19,283.5,30432.0,280.4173,280.7341,280.3579,280.6648,30432.0
2024-09-05 12:10:00,283.53,283.53,282.79,283.1,37124.0,280.6945,280.6945,279.9619,280.2688,37124.0
2024-09-05 12:20:00,283.1,284.19,283.08,283.91,24105.0,280.2688,281.3479,280.249,281.0707,24105.0
2024-09-05 12:30:00,283.87,284.28,283.73,283.73,25843.0,281.0311,281.437,280.8925,280.8925,25843.0
2024-09-05 12:40:00,283.73,284.64,283.73,284.35,15750.0,280.8925,281.7934,280.8925,281.5063,15750.0
2024-09-05 12:50:00,284.29,285.37,284.28,285.06,9331.0,281.4469,282.5161,281.437,282.2092,9331.0
2024-09-05 13:00:00,285.16,285.42,284.8,285.42,20767.0,282.3082,282.5656,281.9518,282.5656,20767.0
2024-09-05 13:10:00,285.24,285.42,284.86,285.19,10986.0,282.3874,282.5656,282.0112,282.3379,10986.0
2024-09-05 13:20:00,285.07,285.34,284.81,284.93,7860.0,282.2191,282.4864,281.9617,282.0805,7860.0
2024-09-05 13:30:00,284.82,286.19,284.82,285.83,12313.0,281.9716,283.3279,281.9716,282.9715,12313.0
2024-09-05 13:40:00,285.76,286.7,285.76,286.6,38068.0,282.9022,283.8328,282.9022,283.7338,38068.0
2024-09-05 13:50:00,286.71,287.04,286.44,286.91,18391.0,283.8427,284.1694,283.5754,284.0407,18391.0
2024-09-05 14:00:00,286.94,287.0,286.22,286.22,13095.0,284.0704,284.1298,283.3576,283.3576,13095.0
2024-09-05 14:10:00,286.28,286.43,285.91,286.25,20782.0,283.417,283.5655,283.0507,283.3873,20782.0
2024-09-05 14:20:00,286.27,286.33,285.69,285.79,17448.0,283.4071,283.4665,282.8329,282.9319,17448.0
2024-09-05 14:30:00,285.77,286.11,285.64,285.81,14603.0,282.9121,283.2487,282.7834,282.9517,14603.0
2024-09-05 14:40:00,285.78,286.08,285.38,285.91,34590.0,282.922,283.219,282.526,283.0507,34590.0
2024-09-05 14:50:00,285.91,286.28,285.85,285.85,19470.0,283.0507,283.417,282.9913,282.9913,19470.0
2024-09-05 15:00:00,285.85,285.87,285.34,285.51,25675.0,282.9913,283.0111,282.4864,282.6547,25675.0
2024-09-05 15:10:00,285.37,285.62,284.62,285.01,23805.0,282.5161,282.7636,281.7736,282.1597,23805.0
2024-09-05 15:20:00,285.03,285.5,284.75,285.35,20172.0,282.1795,282.6448,281.9023,282.4963,20172.0
2024-09-05 15:30:00,285.35,286.04,285.23,285.42,47554.0,282.4963,283.1794,282.3775,282.5656,47554.0
2024-09-05 15:40:00,285.31,285.39,284.24,284.77,62046.0,282.4567,282.5359,281.3974,281.9221,62046.0
2024-09-05 15:50:00,284.95,285.75,284.01,285.65,198194.0,282.1003,282.8923,281.1697,282.7933,198194.0
2024-09-06 09:30:00,288.62,292.2,288.56,290.1,96315.0,285.7336,289.2778,285.6742,287.1988,96315.0
2024-09-06 09:40:00,290.1,290.83,288.96,289.57,104483.0,287.1988,287.9215,286.0702,286.6741,104483.0
2024-09-06 09:50:00,289.27,289.61,287.99,288.13,18016.0,286.3771,286.7137,285.1099,285.2485,18016.0
2024-09-06 10:00:00,288.01,288.01,286.1,286.57,41347.0,285.1297,285.1297,283.2388,283.7041,41347.0
2024-09-06 10:10:00,286.44,287.15,285.22,286.11,54913.0,283.5754,284.2783,282.3676,283.2487,54913.0
2024-09-06 10:20:00,286.11,286.3,284.05,284.19,21247.0,283.2487,283.4368,281.2093,281.3479,21247.0
2024-09-06 10:30:00,284.19,285.83,284.18,285.36,54704.0,281.3479,282.9715,281.338,282.5062,54704.0
2024-09-06 10:40:00,285.18,285.27,284.15,284.77,24748.0,282.328,282.4171,281.3083,281.9221,24748.0
2024-09-06 10:50:00,284.56,284.8,283.29,283.73,20122.0,281.7142,281.9518,280.4569,280.8925,20122.0
2024-09-06 11:00:00,283.67,286.37,283.41,283.69,40807.0,280.8331,283.5061,280.5757,280.8529,40807.0
2024-09-06 11:10:00,283.91,284.05,282.34,282.48,17486.0,281.0707,281.2093,279.5164,279.655,17486.0
2024-09-06 11:20:00,282.56,283.21,282.29,283.21,32669.0,279.7342,280.3777,279.4669,280.3777,32669.0
2024-09-06 11:30:00,283.1,284.15,282.98,283.89,27878.0,280.2688,281.3083,280.15,281.0509,27878.0
2024-09-06 11:40:00,283.99,283.99,283.08,283.7,12556.0,281.1499,281.1499,280.249,280.8628,12556.0
2024-09-06 11:50:00,283.69,283.84,282.86,282.86,27490.0,280.8529,281.0014,280.0312,280.0312,27490.0
2024-09-06 12:00:00,282.65,282.99,282.09,282.68,13327.0,279.8233,280.1599,279.2689,279.853,13327.0
2024-09-06 12:10:00,282.66,282.72,281.97,282.14,12027.0,279.8332,279.8926,279.1501,279.3184,12027.0
2024-09-06 12:20:00,282.3,282.39,281.41,281.69,19218.0,279.4768,279.5659,278.5957,278.8729,19218.0
2024-09-06 12:30:00,281.68,282.82,281.34,282.05,14253.0,278.863,279.9916,278.5264,279.2293,14253.0
2024-09-06 12:40:00,282.17,282.44,281.73,282.06,12634.0,279.3481,279.6154,278.9125,279.2392,12634.0
2024-09-06 12:50:00,282.15,282.38,281.9,282.26,15592.0,279.3283,279.556,279.0808,279.4372,15592.0
2024-09-06 13:00:00,282.27,282.97,282.05,282.93,6356.0,279.4471,280.1401,279.2293,280.1005,6356.0
2024-09-06 13:10:00,282.94,283.23,282.71,282.97,9401.0,280.1104,280.3975,279.8827,280.1401,9401.0
2024-09-06 13:20:00,282.97,283.85,282.97,283.15,8773.0,280.1401,281.0113,280.1401,280.3183,8773.0
2024-09-06 13:30:00,282.94,283.36,282.71,283.28,18086.0,280.1104,280.5262,279.8827,280.447,18086.0
2024-09-06 13:40:00,283.0,283.47,282.99,283.25,7592.0,280.1698,280.6351,280.1599,280.4173,7592.0
2024-09-06 13:50:00,283.32,284.09,283.18,283.81,9134.0,280.4866,281.2489,280.348,280.9717,9134.0
2024-09-06 14:00:00,283.64,283.76,282.87,282.99,27181.0,280.8034,280.9222,280.0411,280.1599,27181.0
2024-09-06 14:10:00,282.89,283.27,282.84,283.12,14698.0,280.0609,280.4371,280.0114,280.2886,14698.0
2024-09-06 14:20:00,283.11,283.28,282.56,283.0,12737.0,280.2787,280.447,279.7342,280.1698,12737.0
2024-09-06 14:30:00,282.86,283.47,282.54,283.44,28823.0,280.0312,280.6351,279.7144,280.6054,28823.0
2024-09-06 14:40:00,283.29,284.31,283.17,283.94,15082.0,280.4569,281.4667,280.3381,281.1004,15082.0
2024-09-06 14:50:00,283.91,283.91,283.21,283.63,18247.0,281.0707,281.0707,280.3777,280.7935,18247.0
2024-09-06 15:00:00,283.47,284.67,283.47,284.65,16574.0,280.6351,281.8231,280.6351,281.8033,16574.0
2024-09-06 15:10:00,284.56,285.0,283.99,284.06,26951.0,281.7142,282.1498,281.1499,281.2192,26951.0
2024-09-06 15:20:00,284.08,284.63,284.0,284.06,17636.0,281.239,281.7835,281.1598,281.2192,17636.0
2024-09-06 15:30:00,283.98,284.38,283.64,284.33,43145.0,281.14,281.536,280.8034,281.4865,43145.0
2024-09-06 15:40:00,284.22,285.58,283.96,285.57,62029.0,281.3776,282.724,281.1202,282.7141,62029.0
2024-09-06 15:50:00,285.66,285.67,284.09,285.04,142527.0,282.8032,282.8131,281.2489,282.1894,142527.0
2024-09-09 09:30:00,289.21,292.1,288.24,290.81,84689.0,286.3177,289.1788,285.3574,287.9017,84689.0
2024-09-09 09:40:00,290.8,291.07,288.68,288.93,31659.0,287.8918,288.1591,285.793,286.0405,31659.0
2024-09-09 09:50:00,289.06,289.71,288.48,289.0,27254.0,286.1692,286.8127,285.595,286.1098,27254.0
2024-09-09 10:00:00,289.06,290.71,288.76,290.56,55684.0,286.1692,287.8027,285.8722,287.6542,55684.0
2024-09-09 10:10:00,290.65,291.41,290.3,290.5,15136.0,287.7433,288.4957,287.3968,287.5948,15136.0
2024-09-09 10:20:00,290.3,290.54,289.12,289.46,12729.0,287.3968,287.6344,286.2286,286.5652,12729.0
2024-09-09 10:30:00,288.94,289.12,287.92,288.37,12557.0,286.0504,286.2286,285.0406,285.4861,12557.0
2024-09-09 10:40:00,288.56,288.82,288.06,288.82,10005.0,285.6742,285.9316,285.1792,285.9316,10005.0
2024-09-09 10:50:00,288.61,289.04,288.19,288.19,9287.0,285.7237,286.1494,285.3079,285.3079,9287.0
2024-09-09 11:00:00,288.39,288.88,288.37,288.59,9535.0,285.5059,285.991,285.4861,285.7039,9535.0
2024-09-09 11:10:00,288.25,288.54,287.62,287.8,10188.0,285.3673,285.6544,284.7436,284.9218,10188.0
2024-09-09 11:20:00,287.84,289.2,287.63,289.06,10069.0,284.9614,286.3078,284.7535,286.1692,10069.0
2024-09-09 11:30:00,289.21,290.35,289.21,290.35,17173.0,286.3177,287.4463,286.3177,287.4463,17173.0
2024-09-09 11:40:00,290.32,290.99,290.13,290.93,14787.0,287.4166,288.0799,287.2285,288.0205,14787.0
2024-09-09 11:50:00,290.83,291.37,290.66,291.37,17408.0,287.9215,288.4561,287.7532,288.4561,17408.0
2024-09-09 12:00:00,291.41,291.51,290.71,290.9,30167.0,288.4957,288.5947,287.8027,287.9908,30167.0
2024-09-09 12:10:00,290.82,291.24,290.82,291.02,9375.0,287.9116,288.3274,287.9116,288.1096,9375.0
2024-09-09 12:20:00,290.99,291.17,290.44,290.55,35675.0,288.0799,288.2581,287.5354,287.6443,35675.0
2024-09-09 12:30:00,290.56,290.81,290.39,290.77,24369.0,287.6542,287.9017,287.4859,287.8621,24369.0
2024-09-09 12:40:00,290.7,291.05,290.58,290.64,34929.0,287.7928,288.1393,287.674,287.7334,34929.0
2024-09-09 12:50:00,290.68,290.85,290.39,290.61,11206.0,287.773,287.9413,287.4859,287.7037,11206.0
2024-09-09 13:00:00,290.61,291.15,290.61,291.12,20825.0,287.7037,288.2383,287.7037,288.2086,20825.0
2024-09-09 13:10:00,291.07,291.11,290.71,290.99,22381.0,288.1591,288.1987,287.8027,288.0799,22381.0
2024-09-09 13:20:00,291.0,291.15,290.75,291.02,8479.0,288.0898,288.2383,287.8423,288.1096,8479.0
2024-09-09 13:30:00,291.01,291.02,290.33,290.65,23216.0,288.0997,288.1096,287.4265,287.7433,23216.0
2024-09-09 13:40:00,290.56,290.66,289.8,290.05,20861.0,287.6542,287.7532,286.9018,287.1493,20861.0
2024-09-09 13:50:00,289.9,290.31,289.73,289.81,8722.0,287.0008,287.4067,286.8325,286.9117,8722.0
2024-09-09 14:00:00,289.95,289.95,289.44,289.54,9168.0,287.0503,287.0503,286.5454,286.6444,9168.0
2024-09-09 14:10:00,289.64,289.69,289.21,289.63,7485.0,286.7434,286.7929,286.3177,286.7335,7485.0
2024-09-09 14:20:00,289.66,290.19,289.42,289.66,7456.0,286.7632,287.2879,286.5256,286.7632,7456.0
2024-09-09 14:30:00,289.84,290.03,289.24,289.28,12948.0,286.9414,287.1295,286.3474,286.387,12948.0
2024-09-09 14:40:00,289.31,290.39,289.31,290.16,9215.0,286.4167,287.4859,286.4167,287.2582,9215.0
2024-09-09 14:50:00,290.24,290.38,289.71,290.04,16553.0,287.3374,287.476,286.8127,287.1394,16553.0
2024-09-09 15:00:00,289.9,289.9,289.15,289.33,19069.0,287.0008,287.0008,286.2583,286.4365,19069.0
2024-09-09 15:10:00,289.29,289.37,288.85,288.99,13560.0,286.3969,286.4761,285.9613,286.0999,13560.0
2024-09-09 15:20:00,288.99,289.53,288.6,289.48,21939.0,286.0999,286.6345,285.7138,286.585,21939.0
2024-09-09 15:30:00,289.48,289.57,288.91,289.09,22131.0,286.585,286.6741,286.0207,286.1989,22131.0
2024-09-09 15:40:00,289.21,289.6,289.15,289.29,27167.0,286.3177,286.7038,286.2583,286.3969,27167.0
2024-09-09 15:50:00,289.13,289.41,288.43,289.38,103179.0,286.2385,286.5157,285.5455,286.486,103179.0
2024-09-10 09:30:00,291.23,291.9,289.82,289.93,41250.0,288.3175,288.9808,286.9216,287.0305,41250.0
2024-09-10 09:40:00,289.73,290.92,289.73,289.82,20472.0,286.8325,288.0106,286.8325,286.9216,20472.0
2024-09-10 09:50:00,289.84,290.37,288.81,289.3,16071.0,286.9414,287.4661,285.9217,286.4068,16071.0
2024-09-10 10:00:00,289.44,289.62,287.0,288.01,36494.0,286.5454,286.7236,284.1298,285.1297,36494.0
2024-09-10 10:10:00,288.06,288.23,286.12,286.83,34722.0,285.1792,285.3475,283.2586,283.9615,34722.0
2024-09-10 10:20:00,286.9,287.8,286.09,287.8,14176.0,284.0308,284.9218,283.2289,284.9218,14176.0
2024-09-10 10:30:00,287.76,288.02,286.91,287.84,14351.0,284.8822,285.1396,284.0407,284.9614,14351.0
2024-09-10 10:40:00,287.87,288.04,287.45,287.82,18228.0,284.9911,285.1594,284.5753,284.9416,18228.0
2024-09-10 10:50:00,288.01,288.01,287.0,287.32,15843.0,285.1297,285.1297,284.1298,284.4466,15843.0
2024-09-10 11:00:00,287.14,288.11,286.98,288.06,27265.0,284.2684,285.2287,284.11,285.1792,27265.0
2024-09-10 11:10:00,288.19,288.35,287.72,288.27,10732.0,285.3079,285.4663,284.8426,285.3871,10732.0
2024-09-10 11:20:00,288.11,288.23,287.63,287.88,13299.0,285.2287,285.3475,284.7535,285.001,13299.0
2024-09-10 11:30:00,287.74,287.87,286.79,287.04,13046.0,284.8624,284.9911,283.9219,284.1694,13046.0
2024-09-10 11:40:00,286.97,287.29,286.78,287.25,20222.0,284.1001,284.4169,283.912,284.3773,20222.0
2024-09-10 11:50:00,287.2,287.2,285.43,285.49,27105.0,284.3278,284.3278,282.5755,282.6349,27105.0
2024-09-10 12:00:00,285.38,285.59,284.45,284.75,18266.0,282.526,282.7339,281.6053,281.9023,18266.0
2024-09-10 12:10:00,284.87,285.58,284.87,285.25,12799.0,282.0211,282.724,282.0211,282.3973,12799.0
2024-09-10 12:20:00,285.42,285.45,284.8,284.95,14065.0,282.5656,282.5953,281.9518,282.1003,14065.0
2024-09-10 12:30:00,284.84,285.17,284.72,285.01,9678.0,281.9914,282.3181,281.8726,282.1597,9678.0
2024-09-10 12:40:00,285.04,285.4,284.98,285.23,11434.0,282.1894,282.5458,282.13,282.3775,11434.0
2024-09-10 12:50:00,285.35,285.94,285.11,285.28,10816.0,282.4963,283.0804,282.2587,282.427,10816.0
2024-09-10 13:00:00,285.28,286.33,285.11,286.14,16688.0,282.427,283.4665,282.2587,283.2784,16688.0
2024-09-10 13:10:00,286.23,287.05,286.22,286.82,10291.0,283.3675,284.1793,283.3576,283.9516,10291.0
2024-09-10 13:20:00,286.7,287.01,286.43,286.85,24123.0,283.8328,284.1397,283.5655,283.9813,24123.0
2024-09-10 13:30:00,286.78,287.07,286.68,286.88,9777.0,283.912,284.1991,283.813,284.011,9777.0
2024-09-10 13:40:00,287.05,287.08,286.66,286.95,13466.0,284.1793,284.209,283.7932,284.0803,13466.0
2024-09-10 13:50:00,287.05,287.33,286.94,287.09,10659.0,284.1793,284.4565,284.0704,284.2189,10659.0
2024-09-10 14:00:00,287.13,287.68,287.01,287.57,15170.0,284.2585,284.803,284.1397,284.6941,15170.0
2024-09-10 14:10:00,287.63,287.63,287.25,287.55,11170.0,284.7535,284.7535,284.3773,284.6743,11170.0
2024-09-10 14:20:00,287.55,287.76,287.13,287.75,8885.0,284.6743,284.8822,284.2585,284.8723,8885.0
2024-09-10 14:30:00,287.73,288.05,287.63,287.95,14356.0,284.8525,285.1693,284.7535,285.0703,14356.0
2024-09-10 14:40:00,288.0,288.44,287.95,288.25,27996.0,285.1198,285.5554,285.0703,285.3673,27996.0
2024-09-10 14:50:00,288.31,288.51,288.11,288.19,18894.0,285.4267,285.6247,285.2287,285.3079,18894.0
2024-09-10 15:00:00,288.17,288.57,287.83,288.48,23299.0,285.2881,285.6841,284.9515,285.595,23299.0
2024-09-10 15:10:00,288.53,288.59,288.1,288.32,19363.0,285.6445,285.7039,285.2188,285.4366,19363.0
2024-09-10 15:20:00,288.36,289.0,288.31,288.85,11530.0,285.4762,286.1098,285.4267,285.9613,11530.0
2024-09-10 15:30:00,288.84,288.91,287.79,287.94,23336.0,285.9514,286.0207,284.9119,285.0604,23336.0
2024-09-10 15:40:00,287.97,288.3,287.82,287.82,49506.0,285.0901,285.4168,284.9416,284.9416,49506.0
2024-09-10 15:50:00,287.94,288.38,287.36,288.16,157387.0,285.0604,285.496,284.4862,285.2782,157387.0
2024-09-11 09:30:00,289.5,290.54,287.11,287.5,38563.0,286.6048,287.6344,284.2387,284.6248,38563.0
2024-09-11 09:40:00,287.03,288.35,286.4,287.17,17754.0,284.1595,285.4663,283.5358,284.2981,17754.0
2024-09-11 09:50:00,286.88,287.42,286.45,286.75,14956.0,284.011,284.5456,283.5853,283.8823,14956.0
2024-09-11 10:00:00,286.44,286.75,285.69,286.71,20989.0,283.5754,283.8823,282.8329,283.8427,20989.0
2024-09-11 10:10:00,286.0,286.82,285.0,285.47,25746.0,283.1398,283.9516,282.1498,282.6151,25746.0
2024-09-11 10:20:00,285.0,286.25,284.87,285.36,16135.0,282.1498,283.3873,282.0211,282.5062,16135.0
2024-09-11 10:30:00,285.35,285.7,284.55,285.54,16947.0,282.4963,282.8428,281.7043,282.6844,16947.0
2024-09-11 10:40:00,285.32,285.77,285.11,285.56,13280.0,282.4666,282.9121,282.2587,282.7042,13280.0
2024-09-11 10:50:00,285.76,286.66,285.54,286.57,21888.0,282.9022,283.7932,282.6844,283.7041,21888.0
2024-09-11 11:00:00,286.53,287.81,286.36,287.06,21493.0,283.6645,284.9317,283.4962,284.1892,21493.0
2024-09-11 11:10:00,287.01,288.51,286.85,288.25,38711.0,284.1397,285.6247,283.9813,285.3673,38711.0
2024-09-11 11:20:00,288.25,288.39,287.5,288.26,24700.0,285.3673,285.5059,284.6248,285.3772,24700.0
2024-09-11 11:30:00,288.26,289.91,287.82,289.91,23624.0,285.3772,287.0107,284.9416,287.0107,23624.0
2024-09-11 11:40:00,289.78,290.83,289.72,290.3,27951.0,286.882,287.9215,286.8226,287.3968,27951.0
2024-09-11 11:50:00,290.49,290.71,288.97,290.37,19956.0,287.5849,287.8027,286.0801,287.4661,19956.0
2024-09-11 12:00:00,290.2,291.99,289.98,291.35,42757.0,287.2978,289.0699,287.08,288.4363,42757.0
2024-09-11 12:10:00,291.52,291.9,290.96,291.45,33828.0,288.6046,288.9808,288.0502,288.5353,33828.0
2024-09-11 12:20:00,291.58,291.71,290.69,291.41,9116.0,288.664,288.7927,287.7829,288.4957,9116.0
2024-09-11 12:30:00,291.47,292.6,291.3,292.43,15276.0,288.5551,289.6738,288.3868,289.5055,15276.0
2024-09-11 12:40:00,292.46,292.56,291.52,291.73,11256.0,289.5352,289.6342,288.6046,288.8125,11256.0
2024-09-11 12:50:00,291.84,292.58,291.72,292.27,36166.0,288.9214,289.654,288.8026,289.3471,36166.0
2024-09-11 13:00:00,292.19,293.76,292.18,293.31,15913.0,289.2679,290.8222,289.258,290.3767,15913.0
2024-09-11 13:10:00,293.32,294.19,293.32,294.07,27250.0,290.3866,291.2479,290.3866,291.1291,27250.0
2024-09-11 13:20:00,294.1,295.23,293.73,294.96,78035.0,291.1588,292.2775,290.7925,292.0102,78035.0
2024-09-11 13:30:00,295.05,295.52,294.78,295.31,60031.0,292.0993,292.5646,291.832,292.3567,60031.0
2024-09-11 13:40:00,295.25,297.18,294.95,296.99,67930.0,292.2973,294.208,292.0003,294.0199,67930.0
2024-09-11 13:50:00,297.07,297.37,295.62,295.89,36499.0,294.0991,294.3961,292.6636,292.9309,36499.0
2024-09-11 14:00:00,295.83,296.31,295.74,295.85,43963.0,292.8715,293.3467,292.7824,292.8913,43963.0
2024-09-11 14:10:00,295.88,296.05,295.38,295.4,13994.0,292.921,293.0893,292.426,292.4458,13994.0
2024-09-11 14:20:00,295.59,296.62,295.59,296.42,19400.0,292.6339,293.6536,292.6339,293.4556,19400.0
2024-09-11 14:30:00,296.56,297.07,296.31,296.99,47818.0,293.5942,294.0991,293.3467,294.0199,47818.0
2024-09-11 14:40:00,297.05,297.52,296.81,297.19,28756.0,294.0793,294.5446,293.8417,294.2179,28756.0
2024-09-11 14:50:00,297.08,297.23,296.41,297.1,30519.0,294.109,294.2575,293.4457,294.1288,30519.0
2024-09-11 15:00:00,297.05,297.32,296.83,297.23,40055.0,294.0793,294.3466,293.8615,294.2575,40055.0
2024-09-11 15:10:00,297.32,297.68,297.02,297.31,56204.0,294.3466,294.703,294.0496,294.3367,56204.0
2024-09-11 15:20:00,297.36,297.62,297.19,297.6,41718.0,294.3862,294.6436,294.2179,294.6238,41718.0
2024-09-11 15:30:00,297.56,297.63,296.24,296.24,68069.0,294.5842,294.6535,293.2774,293.2774,68069.0
2024-09-11 15:40:00,296.18,296.29,295.38,296.27,45111.0,293.218,293.3269,292.426,293.3071,45111.0
2024-09-11 15:50:00,296.16,297.54,295.72,296.94,204660.0,293.1982,294.5644,292.7626,293.9704,204660.0
2024-09-12 09:30:00,296.85,297.14,294.88,296.37,57202.0,293.8813,294.1684,291.931,293.4061,57202.0
2024-09-12 09:40:00,296.4,298.65,296.39,296.77,252250.0,293.4358,295.6633,293.4259,293.8021,252250.0
2024-09-12 09:50:00,296.51,297.16,294.84,297.16,20864.0,293.5447,294.1882,291.8914,294.1882,20864.0
2024-09-12 10:00:00,296.94,297.29,296.15,297.03,30495.0,293.9704,294.3169,293.1883,294.0595,30495.0
2024-09-12 10:10:00,297.03,298.92,296.94,298.92,30478.0,294.0595,295.9306,293.9704,295.9306,30478.0
2024-09-12 10:20:00,298.73,301.78,298.73,301.75,38885.0,295.7425,298.762,295.7425,298.7323,38885.0
2024-09-12 10:30:00,301.74,302.98,301.39,302.08,73941.0,298.7224,299.95,298.3759,299.059,73941.0
2024-09-12 10:40:00,302.08,303.26,302.03,302.74,42246.0,299.059,300.2272,299.0095,299.7124,42246.0
2024-09-12 10:50:00,302.73,302.81,300.76,300.84,43973.0,299.7025,299.7817,297.7522,297.8314,43973.0
2024-09-12 11:00:00,300.59,301.32,299.66,300.67,24877.0,297.5839,298.3066,296.6632,297.6631,24877.0
2024-09-12 11:10:00,300.55,301.54,300.37,300.9,13683.0,297.5443,298.5244,297.3661,297.8908,13683.0
2024-09-12 11:20:00,300.93,301.33,300.42,300.55,16979.0,297.9205,298.3165,297.4156,297.5443,16979.0
2024-09-12 11:30:00,300.56,301.05,300.06,300.06,60999.0,297.5542,298.0393,297.0592,297.0592,60999.0
2024-09-12 11:40:00,300.23,300.56,300.0,300.14,31692.0,297.2275,297.5542,296.9998,297.1384,31692.0
2024-09-12 11:50:00,300.19,300.44,299.54,300.2,22533.0,297.1879,297.4354,296.5444,297.1978,22533.0
2024-09-12 12:00:00,300.32,300.8,300.05,300.39,12528.0,297.3166,297.7918,297.0493,297.3859,12528.0
2024-09-12 12:10:00,300.41,301.4,300.25,301.26,24975.0,297.4057,298.3858,297.2473,298.2472,24975.0
2024-09-12 12:20:00,301.38,302.33,301.26,302.1,20707.0,298.366,299.3065,298.2472,299.0788,20707.0
2024-09-12 12:30:00,302.08,302.39,301.15,301.19,24852.0,299.059,299.3659,298.1383,298.1779,24852.0
2024-09-12 12:40:00,301.14,302.04,300.84,301.87,14548.0,298.1284,299.0194,297.8314,298.8511,14548.0
2024-09-12 12:50:00,301.88,303.19,301.76,302.98,31843.0,298.861,300.1579,298.7422,299.95,31843.0
2024-09-12 13:00:00,302.98,303.15,302.61,302.68,15865.0,299.95,300.1183,299.5837,299.653,15865.0
2024-09-12 13:10:00,302.71,302.92,302.5,302.53,17139.0,299.6827,299.8906,299.4748,299.5045,17139.0
2024-09-12 13:20:00,302.61,303.16,302.51,302.88,20558.0,299.5837,300.1282,299.4847,299.851,20558.0
2024-09-12 13:30:00,302.88,303.48,302.59,303.41,19071.0,299.851,300.445,299.5639,300.3757,19071.0
2024-09-12 13:40:00,303.41,303.85,303.25,303.61,15901.0,300.3757,300.8113,300.2173,300.5737,15901.0
2024-09-12 13:50:00,303.72,304.47,303.65,304.01,14006.0,300.6826,301.4251,300.6133,300.9697,14006.0
2024-09-12 14:00:00,304.15,304.28,303.25,303.41,36135.0,301.1083,301.237,300.2173,300.3757,36135.0
2024-09-12 14:10:00,303.46,303.46,302.85,303.03,13693.0,300.4252,300.4252,299.8213,299.9995,13693.0
2024-09-12 14:20:00,302.83,303.35,302.49,302.51,13654.0,299.8015,300.3163,299.4649,299.4847,13654.0
2024-09-12 14:30:00,302.49,303.07,302.0,303.05,11268.0,299.4649,300.0391,298.9798,300.0193,11268.0
2024-09-12 14:40:00,302.88,303.15,302.71,302.71,16098.0,299.851,300.1183,299.6827,299.6827,16098.0
2024-09-12 14:50:00,302.8,302.81,301.45,302.43,22623.0,299.7718,299.7817,298.4353,299.4055,22623.0
2024-09-12 15:00:00,302.34,303.46,302.15,302.76,36847.0,299.3164,300.4252,299.1283,299.7322,36847.0
2024-09-12 15:10:00,302.83,302.98,302.32,302.62,26101.0,299.8015,299.95,299.2966,299.5936,26101.0
2024-09-12 15:20:00,302.54,302.97,302.41,302.69,14619.0,299.5144,299.9401,299.3857,299.6629,14619.0
2024-09-12 15:30:00,302.57,302.81,302.31,302.8,20496.0,299.5441,299.7817,299.2867,299.7718,20496.0
2024-09-12 15:40:00,302.79,302.95,302.21,302.28,45751.0,299.7619,299.9203,299.1877,299.257,45751.0
2024-09-12 15:50:00,302.04,303.49,301.71,303.48,207049.0,299.0194,300.4549,298.6927,300.445,207049.0
2024-09-13 09:30:00,305.82,306.8,304.85,305.54,40198.0,302.7616,303.7318,301.8013,302.4844,40198.0
2024-09-13 09:40:00,305.62,307.44,304.69,307.1,11069.0,302.5636,304.3654,301.6429,304.0288,11069.0
2024-09-13 09:50:00,306.48,306.85,305.52,306.57,23956.0,303.415,303.7813,302.4646,303.5041,23956.0
2024-09-13 10:00:00,306.61,307.06,304.5,304.95,36821.0,303.5437,303.9892,301.4548,301.9003,36821.0
2024-09-13 10:10:00,305.1,305.74,304.98,305.02,18870.0,302.0488,302.6824,301.93,301.9696,18870.0
2024-09-13 10:20:00,305.18,305.88,304.88,304.92,22008.0,302.128,302.821,301.831,301.8706,22008.0
2024-09-13 10:30:00,305.0,305.12,303.67,304.86,60635.0,301.9498,302.0686,300.6331,301.8112,60635.0
2024-09-13 10:40:00,305.04,306.01,304.85,305.74,32226.0,301.9894,302.9497,301.8013,302.6824,32226.0
2024-09-13 10:50:00,305.89,306.06,305.25,305.61,53663.0,302.8309,302.9992,302.1973,302.5537,53663.0
2024-09-13 11:00:00,305.73,306.04,305.53,305.65,17670.0,302.6725,302.9794,302.4745,302.5933,17670.0
2024-09-13 11:10:00,305.9,306.35,305.77,306.19,28219.0,302.8408,303.2863,302.7121,303.1279,28219.0
2024-09-13 11:20:00,306.19,307.34,305.97,306.73,26851.0,303.1279,304.2664,302.9101,303.6625,26851.0
2024-09-13 11:30:00,306.76,307.33,306.6,307.23,16996.0,303.6922,304.2565,303.5338,304.1575,16996.0
2024-09-13 11:40:00,307.33,308.47,307.23,308.38,45789.0,304.2565,305.3851,304.1575,305.296,45789.0
2024-09-13 11:50:00,308.37,309.36,308.37,309.26,38762.0,305.2861,306.2662,305.2861,306.1672,38762.0
2024-09-13 12:00:00,309.23,309.65,308.72,309.03,54901.0,306.1375,306.5533,305.6326,305.9395,54901.0
2024-09-13 12:10:00,309.03,309.68,308.87,309.49,48979.0,305.9395,306.583,305.7811,306.3949,48979.0
2024-09-13 12:20:00,309.44,309.54,307.99,308.01,36033.0,306.3454,306.4444,304.9099,304.9297,36033.0
2024-09-13 12:30:00,307.94,308.17,307.57,307.81,19526.0,304.8604,305.0881,304.4941,304.7317,19526.0
2024-09-13 12:40:00,307.99,309.01,307.87,308.6,29465.0,304.9099,305.9197,304.7911,305.5138,29465.0
2024-09-13 12:50:00,308.66,309.56,308.56,309.44,19214.0,305.5732,306.4642,305.4742,306.3454,19214.0
2024-09-13 13:00:00,309.3,309.72,309.26,309.61,20443.0,306.2068,306.6226,306.1672,306.5137,20443.0
2024-09-13 13:10:00,309.58,310.25,309.58,310.06,62452.0,306.484,307.1473,306.484,306.9592,62452.0
2024-09-13 13:20:00,310.06,310.08,309.42,310.07,32635.0,306.9592,306.979,306.3256,306.9691,32635.0
2024-09-13 13:30:00,310.1,310.3,309.77,310.3,14214.0,306.9988,307.1968,306.6721,307.1968,14214.0
2024-09-13 13:40:00,310.22,310.47,310.12,310.15,36366.0,307.1176,307.3651,307.0186,307.0483,36366.0
2024-09-13 13:50:00,310.17,310.19,309.38,309.38,13778.0,307.0681,307.0879,306.286,306.286,13778.0
2024-09-13 14:00:00,309.41,309.43,308.49,308.92,19878.0,306.3157,306.3355,305.4049,305.8306,19878.0
2024-09-13 14:10:00,308.93,308.98,308.43,308.77,8065.0,305.8405,305.89,305.3455,305.6821,8065.0
2024-09-13 14:20:00,308.78,308.9,307.84,308.0,9229.0,305.692,305.8108,304.7614,304.9198,9229.0
2024-09-13 14:30:00,307.69,308.11,307.63,307.86,10388.0,304.6129,305.0287,304.5535,304.7812,10388.0
2024-09-13 14:40:00,307.77,308.04,307.39,307.44,15197.0,304.6921,304.9594,304.3159,304.3654,15197.0
2024-09-13 14:50:00,307.4,307.64,307.16,307.61,14302.0,304.3258,304.5634,304.0882,304.5337,14302.0
2024-09-13 15:00:00,307.44,307.44,306.93,306.93,25852.0,304.3654,304.3654,303.8605,303.8605,25852.0
2024-09-13 15:10:00,306.94,306.94,306.49,306.49,19188.0,303.8704,303.8704,303.4249,303.4249,19188.0
2024-09-13 15:20:00,306.57,306.77,306.42,306.62,14897.0,303.5041,303.7021,303.3556,303.5536,14897.0
2024-09-13 15:30:00,306.54,306.54,305.92,306.1,31572.0,303.4744,303.4744,302.8606,303.0388,31572.0
2024-09-13 15:40:00,306.17,306.49,306.08,306.19,20983.0,303.1081,303.4249,303.019,303.1279,20983.0
2024-09-13 15:50:00,306.27,306.54,305.48,305.73,111104.0,303.2071,303.4744,302.425,302.6725,111104.0
2024-09-16 09:30:00,306.0,306.98,302.37,303.86,122041.0,302.9398,303.91,299.3461,300.8212,122041.0
2024-09-16 09:40:00,303.69,305.28,302.81,305.1,34838.0,300.6529,302.227,299.7817,302.0488,34838.0
2024-09-16 09:50:00,304.71,306.11,304.65,304.88,30137.0,301.6627,303.0487,301.6033,301.831,30137.0
2024-09-16 10:00:00,304.89,305.79,304.39,305.79,22047.0,301.8409,302.7319,301.3459,302.7319,22047.0
2024-09-16 10:10:00,305.54,305.69,304.82,305.25,15265.0,302.4844,302.6329,301.7716,302.1973,15265.0
2024-09-16 10:20:00,305.47,305.5,303.58,303.88,12829.0,302.4151,302.4448,300.544,300.841,12829.0
2024-09-16 10:30:00,303.8,303.89,302.9,303.34,24055.0,300.7618,300.8509,299.8708,300.3064,24055.0
2024-09-16 10:40:00,303.24,303.91,302.92,303.25,16914.0,300.2074,300.8707,299.8906,300.2173,16914.0
2024-09-16 10:50:00,303.37,303.59,302.19,302.35,32899.0,300.3361,300.5539,299.1679,299.3263,32899.0
2024-09-16 11:00:00,302.48,303.02,301.94,302.9,17698.0,299.455,299.9896,298.9204,299.8708,17698.0
2024-09-16 11:10:00,302.98,302.98,301.71,302.11,14526.0,299.95,299.95,298.6927,299.0887,14526.0
2024-09-16 11:20:00,302.09,302.32,301.47,301.77,21377.0,299.0689,299.2966,298.4551,298.7521,21377.0
2024-09-16 11:30:00,301.76,302.25,301.64,301.93,25168.0,298.7422,299.2273,298.6234,298.9105,25168.0
2024-09-16 11:40:00,301.91,302.54,301.9,302.42,6995.0,298.8907,299.5144,298.8808,299.3956,6995.0
2024-09-16 11:50:00,302.55,302.76,302.11,302.61,13201.0,299.5243,299.7322,299.0887,299.5837,13201.0
2024-09-16 12:00:00,302.7,302.92,302.21,302.75,19309.0,299.6728,299.8906,299.1877,299.7223,19309.0
2024-09-16 12:10:00,302.75,303.56,302.63,303.48,24560.0,299.7223,300.5242,299.6035,300.445,24560.0
2024-09-16 12:20:00,303.37,304.22,303.1,303.9,13257.0,300.3361,301.1776,300.0688,300.8608,13257.0
2024-09-16 12:30:00,304.09,304.2,303.58,303.84,12540.0,301.0489,301.1578,300.544,300.8014,12540.0
2024-09-16 12:40:00,303.84,304.16,303.84,304.11,5394.0,300.8014,301.1182,300.8014,301.0687,5394.0
2024-09-16 12:50:00,304.24,304.39,304.04,304.04,3974.0,301.1974,301.3459,300.9994,300.9994,3974.0
2024-09-16 13:00:00,304.11,304.26,303.81,304.26,4222.0,301.0687,301.2172,300.7717,301.2172,4222.0
2024-09-16 13:10:00,304.14,304.62,304.14,304.34,11612.0,301.0984,301.5736,301.0984,301.2964,11612.0
2024-09-16 13:20:00,304.32,304.45,303.7,304.21,7756.0,301.2766,301.4053,300.6628,301.1677,7756.0
2024-09-16 13:30:00,304.38,305.18,304.25,305.18,18847.0,301.336,302.128,301.2073,302.128,18847.0
2024-09-16 13:40:00,305.11,305.2,304.9,304.98,7716.0,302.0587,302.1478,301.8508,301.93,7716.0
2024-09-16 13:50:00,305.09,305.43,305.02,305.43,9124.0,302.0389,302.3755,301.9696,302.3755,9124.0
2024-09-16 14:00:00,305.38,305.38,304.8,305.31,15946.0,302.326,302.326,301.7518,302.2567,15946.0
2024-09-16 14:10:00,305.31,305.69,305.28,305.68,13084.0,302.2567,302.6329,302.227,302.623,13084.0
2024-09-16 14:20:00,305.5,305.95,305.5,305.88,6574.0,302.4448,302.8903,302.4448,302.821,6574.0
2024-09-16 14:30:00,305.92,306.01,305.43,305.69,6643.0,302.8606,302.9497,302.3755,302.6329,6643.0
2024-09-16 14:40:00,305.47,305.87,305.31,305.81,17701.0,302.4151,302.8111,302.2567,302.7517,17701.0
2024-09-16 14:50:00,305.74,306.09,305.52,306.01,31553.0,302.6824,303.0289,302.4646,302.9497,31553.0
2024-09-16 15:00:00,306.02,306.03,305.38,305.38,13462.0,302.9596,302.9695,302.326,302.326,13462.0
2024-09-16 15:10:00,305.43,305.55,305.02,305.3,11579.0,302.3755,302.4943,301.9696,302.2468,11579.0
2024-09-16 15:20:00,305.22,305.57,304.94,305.57,10147.0,302.1676,302.5141,301.8904,302.5141,10147.0
2024-09-16 15:30:00,305.55,306.41,305.44,306.36,14138.0,302.4943,303.3457,302.3854,303.2962,14138.0
2024-09-16 15:40:00,306.4,306.93,306.35,306.41,15626.0,303.3358,303.8605,303.2863,303.3457,15626.0
2024-09-16 15:50:00,306.5,306.95,306.21,306.43,88801.0,303.4348,303.8803,303.1477,303.3655,88801.0
2024-09-17 09:30:00,308.48,308.58,305.13,305.13,83296.0,305.395,305.494,302.0785,302.0785,83296.0
2024-09-17 09:40:00,305.05,306.12,304.65,305.95,40931.0,301.9993,303.0586,301.6033,302.8903,40931.0
2024-09-17 09:50:00,305.97,306.47,305.59,305.94,33030.0,302.9101,303.4051,302.5339,302.8804,33030.0
2024-09-17 10:00:00,305.94,308.32,305.58,308.11,29252.0,302.8804,305.2366,302.524,305.0287,29252.0
2024-09-17 10:10:00,308.08,309.25,307.99,308.59,14622.0,304.999,306.1573,304.9099,305.5039,14622.0
2024-09-17 10:20:00,308.84,309.7,308.61,308.84,12488.0,305.7514,306.6028,305.5237,305.7514,12488.0
2024-09-17 10:30:00,308.8,309.49,308.73,309.43,26980.0,305.7118,306.3949,305.6425,306.3355,26980.0
2024-09-17 10:40:00,309.55,310.65,309.2,310.31,18476.0,306.4543,307.5433,306.1078,307.2067,18476.0
2024-09-17 10:50:00,310.31,310.47,309.65,310.1,17124.0,307.2067,307.3651,306.5533,306.9988,17124.0
2024-09-17 11:00:00,310.25,310.54,309.74,309.75,17002.0,307.1473,307.4344,306.6424,306.6523,17002.0
2024-09-17 11:10:00,309.7,310.38,309.69,310.25,15183.0,306.6028,307.276,306.5929,307.1473,15183.0
2024-09-17 11:20:00,310.17,310.19,309.26,309.48,18805.0,307.0681,307.0879,306.1672,306.385,18805.0
2024-09-17 11:30:00,309.55,310.09,309.29,309.6,10752.0,306.4543,306.9889,306.1969,306.5038,10752.0
2024-09-17 11:40:00,309.49,309.58,309.11,309.26,4595.0,306.3949,306.484,306.0187,306.1672,4595.0
2024-09-17 11:50:00,309.14,309.77,309.14,309.64,8308.0,306.0484,306.6721,306.0484,306.5434,8308.0
2024-09-17 12:00:00,309.6,309.82,309.13,309.13,5872.0,306.5038,306.7216,306.0385,306.0385,5872.0
2024-09-17 12:10:00,309.12,309.66,308.59,308.86,10600.0,306.0286,306.5632,305.5039,305.7712,10600.0
2024-09-17 12:20:00,308.66,309.55,308.11,309.55,13491.0,305.5732,306.4543,305.0287,306.4543,13491.0
2024-09-17 12:30:00,309.41,309.41,308.77,308.84,9601.0,306.3157,306.3157,305.6821,305.7514,9601.0
2024-09-17 12:40:00,308.84,308.98,307.93,308.14,7248.0,305.7514,305.89,304.8505,305.0584,7248.0
2024-09-17 12:50:00,308.0,308.94,307.84,308.42,52215.0,304.9198,305.8504,304.7614,305.3356,52215.0
2024-09-17 13:00:00,308.51,308.72,307.66,308.23,12551.0,305.4247,305.6326,304.5832,305.1475,12551.0
2024-09-17 13:10:00,308.17,309.79,307.92,309.79,17763.0,305.0881,306.6919,304.8406,306.6919,17763.0
2024-09-17 13:20:00,309.79,310.68,309.79,310.16,16650.0,306.6919,307.573,306.6919,307.0582,16650.0
2024-09-17 13:30:00,310.16,310.62,310.0,310.6,18835.0,307.0582,307.5136,306.8998,307.4938,18835.0
2024-09-17 13:40:00,310.53,310.7,309.22,310.21,24895.0,307.4245,307.5928,306.1276,307.1077,24895.0
2024-09-17 13:50:00,310.27,310.68,310.06,310.15,10496.0,307.1671,307.573,306.9592,307.0483,10496.0
2024-09-17 14:00:00,310.0,310.95,309.9,310.91,30435.0,306.8998,307.8403,306.8008,307.8007,30435.0
2024-09-17 14:10:00,310.88,310.89,309.35,309.44,12074.0,307.771,307.7809,306.2563,306.3454,12074.0
2024-09-17 14:20:00,309.46,310.48,309.37,309.95,31558.0,306.3652,307.375,306.2761,306.8503,31558.0
2024-09-17 14:30:00,309.83,310.45,309.53,310.41,8987.0,306.7315,307.3453,306.4345,307.3057,8987.0
2024-09-17 14:40:00,310.31,310.72,309.42,309.78,7210.0,307.2067,307.6126,306.3256,306.682,7210.0
2024-09-17 14:50:00,309.53,310.67,309.46,310.21,22501.0,306.4345,307.5631,306.3652,307.1077,22501.0
2024-09-17 15:00:00,310.22,310.72,309.92,310.37,16869.0,307.1176,307.6126,306.8206,307.2661,16869.0
2024-09-17 15:10:00,310.26,310.62,310.26,310.37,19012.0,307.1572,307.5136,307.1572,307.2661,19012.0
2024-09-17 15:20:00,310.34,310.9,310.05,310.76,39153.0,307.2364,307.7908,306.9493,307.6522,39153.0
2024-09-17 15:30:00,310.76,311.15,310.34,311.02,53452.0,307.6522,308.0383,307.2364,307.9096,53452.0
2024-09-17 15:40:00,311.0,311.44,310.72,311.35,56391.0,307.8898,308.3254,307.6126,308.2363,56391.0
2024-09-17 15:50:00,311.43,312.42,311.31,311.83,239086.0,308.3155,309.2956,308.1967,308.7115,239086.0
2024-09-18 09:30:00,313.56,316.66,313.55,315.79,84532.0,310.4242,313.4932,310.4143,312.6319,84532.0
2024-09-18 09:40:00,315.74,318.19,315.44,317.37,65908.0,312.5824,315.0079,312.2854,314.1961,65908.0
2024-09-18 09:50:00,317.41,317.68,314.72,315.28,105621.0,314.2357,314.503,311.5726,312.127,105621.0
2024-09-18 10:00:00,315.16,315.89,314.23,314.53,95308.0,312.0082,312.7309,311.0875,311.3845,95308.0
2024-09-18 10:10:00,314.48,315.56,314.21,315.14,53050.0,311.335,312.4042,311.0677,311.9884,53050.0
2024-09-18 10:20:00,315.23,316.61,315.08,316.35,31512.0,312.0775,313.4437,311.929,313.1863,31512.0
2024-09-18 10:30:00,316.2,316.2,315.06,315.58,40745.0,313.0378,313.0378,311.9092,312.424,40745.0
2024-09-18 10:40:00,315.5,316.08,314.93,316.02,76518.0,312.3448,312.919,311.7805,312.8596,76518.0
2024-09-18 10:50:00,316.0,316.0,315.08,315.43,21165.0,312.8398,312.8398,311.929,312.2755,21165.0
2024-09-18 11:00:00,315.47,315.98,315.23,315.38,19809.0,312.3151,312.82,312.0775,312.226,19809.0
2024-09-18 11:10:00,315.24,315.77,315.17,315.56,22689.0,312.0874,312.6121,312.0181,312.4042,22689.0
2024-09-18 11:20:00,315.56,315.9,315.25,315.58,39074.0,312.4042,312.7408,312.0973,312.424,39074.0
2024-09-18 11:30:00,315.55,315.69,315.26,315.52,18927.0,312.3943,312.5329,312.1072,312.3646,18927.0
2024-09-18 11:40:00,315.45,315.62,314.49,314.61,32854.0,312.2953,312.4636,311.3449,311.4637,32854.0
2024-09-18 11:50:00,314.65,315.17,314.48,314.78,52894.0,311.5033,312.0181,311.335,311.632,52894.0
2024-09-18 12:00:00,314.65,315.05,314.36,314.88,48703.0,311.5033,311.8993,311.2162,311.731,48703.0
2024-09-18 12:10:00,315.26,315.54,315.04,315.47,17420.0,312.1072,312.3844,311.8894,312.3151,17420.0
2024-09-18 12:20:00,315.39,316.06,315.15,316.06,16734.0,312.2359,312.8992,311.9983,312.8992,16734.0
2024-09-18 12:30:00,315.87,316.53,315.87,316.41,5368.0,312.7111,313.3645,312.7111,313.2457,5368.0
2024-09-18 12:40:00,316.41,316.62,316.0,316.62,17670.0,313.2457,313.4536,312.8398,313.4536,17670.0
2024-09-18 12:50:00,316.61,317.68,316.41,317.63,22876.0,313.4437,314.503,313.2457,314.4535,22876.0
2024-09-18 13:00:00,317.68,317.8,317.0,317.0,38169.0,314.503,314.6218,313.8298,313.8298,38169.0
2024-09-18 13:10:00,317.04,317.06,316.35,316.35,21856.0,313.8694,313.8892,313.1863,313.1863,21856.0
2024-09-18 13:20:00,316.47,316.5,315.78,316.5,12707.0,313.3051,313.3348,312.622,313.3348,12707.0
2024-09-18 13:30:00,316.56,317.12,315.93,316.1,27387.0,313.3942,313.9486,312.7705,312.9388,27387.0
2024-09-18 13:40:00,316.05,316.59,315.93,316.38,39352.0,312.8893,313.4239,312.7705,313.216,39352.0
2024-09-18 13:50:00,316.38,317.18,316.16,317.0,43773.0,313.216,314.008,312.9982,313.8298,43773.0
2024-09-18 14:00:00,316.85,321.15,315.97,318.46,69484.0,313.6813,317.9383,312.8101,315.2752,69484.0
2024-09-18 14:10:00,318.05,319.36,316.26,319.07,39361.0,314.8693,316.1662,313.0972,315.8791,39361.0
2024-09-18 14:20:00,319.33,320.79,318.6,320.79,36244.0,316.1365,317.5819,315.4138,317.5819,36244.0
2024-09-18 14:30:00,320.55,320.98,318.55,320.61,30050.0,317.3443,317.77,315.3643,317.4037,30050.0
2024-09-18 14:40:00,320.77,320.95,317.29,318.07,29749.0,317.5621,317.7403,314.1169,314.8891,29749.0
2024-09-18 14:50:00,318.29,319.15,317.43,317.81,83931.0,315.1069,315.9583,314.2555,314.6317,83931.0
2024-09-18 15:00:00,317.81,317.96,315.55,316.46,43927.0,314.6317,314.7802,312.3943,313.2952,43927.0
2024-09-18 15:10:00,316.17,318.85,315.71,318.1,47486.0,313.0081,315.6613,312.5527,314.9188,47486.0
2024-09-18 15:20:00,318.18,318.72,316.0,318.07,58603.0,314.998,315.5326,312.8398,314.8891,58603.0
2024-09-18 15:30:00,318.07,318.72,315.55,316.23,32380.0,314.8891,315.5326,312.3943,313.0675,32380.0
2024-09-18 15:40:00,316.32,316.58,314.37,314.7,37331.0,313.1566,313.414,311.2261,311.5528,37331.0
2024-09-18 15:50:00,314.78,315.6,314.19,314.74,171850.0,311.632,312.4438,311.0479,311.5924,171850.0
2024-09-19 09:30:00,323.75,328.0,322.56,324.13,121973.0,320.5123,324.7197,319.3342,320.8885,121973.0
2024-09-19 09:40:00,323.9,324.54,319.94,320.87,76685.0,320.6608,321.2944,316.7404,317.6611,76685.0
2024-09-19 09:50:00,321.41,323.66,319.89,323.02,55884.0,318.1957,320.4232,316.6909,319.7896,55884.0
2024-09-19 10:00:00,323.01,323.75,321.83,322.96,44042.0,319.7797,320.5123,318.6115,319.7302,44042.0
2024-09-19 10:10:00,322.91,324.3,322.67,324.13,22288.0,319.6807,321.0568,319.4431,320.8885,22288.0
2024-09-19 10:20:00,324.26,324.62,323.03,324.44,46615.0,321.0172,321.3736,319.7995,321.1954,46615.0
2024-09-19 10:30:00,324.44,324.79,323.25,323.37,39267.0,321.1954,321.5419,320.0173,320.1361,39267.0
2024-09-19 10:40:00,323.48,323.49,321.04,322.57,108585.0,320.245,320.2549,317.8294,319.3441,108585.0
2024-09-19 10:50:00,322.56,323.49,321.96,323.49,39114.0,319.3342,320.2549,318.7402,320.2549,39114.0
2024-09-19 11:00:00,323.28,324.72,323.17,323.33,32732.0,320.047,321.4726,319.9381,320.0965,32732.0
2024-09-19 11:10:00,323.56,324.66,323.32,324.41,69250.0,320.3242,321.4132,320.0866,321.1657,69250.0
2024-09-19 11:20:00,324.29,324.69,323.92,324.26,26935.0,321.0469,321.4429,320.6806,321.0172,26935.0
2024-09-19 11:30:00,324.17,324.44,323.84,324.21,21617.0,320.9281,321.1954,320.6014,320.9677,21617.0
2024-09-19 11:40:00,324.1,325.09,324.08,325.0,34978.0,320.8588,321.8389,320.839,321.7498,34978.0
2024-09-19 11:50:00,325.0,325.57,324.11,325.31,44318.0,321.7498,322.3141,320.8687,322.0567,44318.0
2024-09-19 12:00:00,325.41,326.18,325.1,325.82,20870.0,322.1557,322.918,321.8488,322.5616,20870.0
2024-09-19 12:10:00,325.78,326.37,325.21,326.28,24234.0,322.522,323.1061,321.9577,323.017,24234.0
2024-09-19 12:20:00,326.28,326.83,326.05,326.7,22889.0,323.017,323.5615,322.7893,323.4328,22889.0
2024-09-19 12:30:00,326.67,327.21,326.52,326.98,23749.0,323.4031,323.9377,323.2546,323.71,23749.0
2024-09-19 12:40:00,327.06,327.17,326.59,326.67,16208.0,323.7892,323.8981,323.3239,323.4031,16208.0
2024-09-19 12:50:00,326.67,327.08,326.48,326.96,15627.0,323.4031,323.809,323.215,323.6902,15627.0
2024-09-19 13:00:00,326.73,327.15,326.62,326.98,21328.0,323.4625,323.8783,323.3536,323.71,21328.0
2024-09-19 13:10:00,326.97,326.97,326.09,326.19,18622.0,323.7001,323.7001,322.8289,322.9279,18622.0
2024-09-19 13:20:00,326.28,326.43,325.74,326.43,13995.0,323.017,323.1655,322.4824,323.1655,13995.0
2024-09-19 13:30:00,326.47,327.11,326.44,326.91,21146.0,323.2051,323.8387,323.1754,323.6407,21146.0
2024-09-19 13:40:00,326.99,327.64,326.75,327.41,23845.0,323.7199,324.3633,323.4823,324.1357,23845.0
2024-09-19 13:50:00,327.43,328.0,327.42,327.73,23293.0,324.1555,324.7197,324.1456,324.4524,23293.0
2024-09-19 14:00:00,327.74,327.74,327.16,327.25,23131.0,324.4623,324.4623,323.8882,323.9773,23131.0
2024-09-19 14:10:00,327.25,327.42,326.49,327.0,36323.0,323.9773,324.1456,323.2249,323.7298,36323.0
2024-09-19 14:20:00,327.08,328.39,326.89,328.39,30137.0,323.809,325.1058,323.6209,325.1058,30137.0
2024-09-19 14:30:00,328.07,328.53,327.91,328.21,32406.0,324.789,325.2444,324.6306,324.9276,32406.0
2024-09-19 14:40:00,328.27,328.34,327.3,327.3,32516.0,324.987,325.0563,324.0268,324.0268,32516.0
2024-09-19 14:50:00,327.28,327.71,326.93,327.71,27879.0,324.007,324.4326,323.6605,324.4326,27879.0
2024-09-19 15:00:00,327.75,328.38,327.5,328.02,57199.0,324.4722,325.0959,324.2247,324.7395,57199.0
2024-09-19 15:10:00,327.99,328.27,327.85,327.98,40601.0,324.7098,324.987,324.5712,324.6999,40601.0
2024-09-19 15:20:00,327.9,328.42,327.71,328.13,61663.0,324.6207,325.1355,324.4326,324.8484,61663.0
2024-09-19 15:30:00,328.13,329.5,328.05,329.32,64700.0,324.8484,326.2047,324.7692,326.0265,64700.0
2024-09-19 15:40:00,329.32,329.78,329.0,329.77,65954.0,326.0265,326.4819,325.7097,326.472,65954.0
2024-09-19 15:50:00,329.7,329.78,328.54,328.91,263795.0,326.4027,326.4819,325.2543,325.6206,263795.0
2024-09-20 09:30:00,326.68,329.07,326.0,328.5,296805.0,323.413,325.779,322.7398,325.2147,296805.0
2024-09-20 09:40:00,328.5,329.47,327.97,329.03,45602.0,325.2147,326.175,324.69,325.7394,45602.0
2024-09-20 09:50:00,329.12,329.52,327.58,327.78,34176.0,325.8285,326.2245,324.3039,324.5019,34176.0
2024-09-20 10:00:00,327.96,328.01,326.83,327.2,18769.0,324.6801,324.7296,323.5615,323.9278,18769.0
2024-09-20 10:10:00,326.98,328.48,326.4,328.26,21033.0,323.71,325.1949,323.1358,324.9771,21033.0
2024-09-20 10:20:00,328.47,329.88,328.47,329.57,45282.0,325.185,326.5809,325.185,326.274,45282.0
2024-09-20 10:30:00,329.54,330.91,328.9,330.32,48347.0,326.2443,327.6006,325.6107,327.0165,48347.0
2024-09-20 10:40:00,330.32,330.48,329.43,329.64,27492.0,327.0165,327.1749,326.1354,326.3433,27492.0
2024-09-20 10:50:00,329.73,329.94,328.63,328.63,18750.0,326.4324,326.6403,325.3434,325.3434,18750.0
2024-09-20 11:00:00,328.63,329.45,328.29,329.09,18239.0,325.3434,326.1552,325.0068,325.7988,18239.0
2024-09-20 11:10:00,329.06,329.14,328.18,329.04,38830.0,325.7691,325.8483,324.8979,325.7493,38830.0
2024-09-20 11:20:00,329.02,329.55,328.57,329.16,25454.0,325.7295,326.2542,325.284,325.8681,25454.0
2024-09-20 11:30:00,329.17,329.4,328.5,328.95,22701.0,325.878,326.1057,325.2147,325.6602,22701.0
2024-09-20 11:40:00,329.13,330.93,328.98,329.74,59731.0,325.8384,327.6204,325.6899,326.4423,59731.0
2024-09-20 11:50:00,329.82,330.23,329.46,329.77,16752.0,326.5215,326.9274,326.1651,326.472,16752.0
2024-09-20 12:00:00,329.66,330.16,329.23,330.06,15668.0,326.3631,326.8581,325.9374,326.7591,15668.0
2024-09-20 12:10:00,329.85,329.94,329.56,329.94,8393.0,326.5512,326.6403,326.2641,326.6403,8393.0
2024-09-20 12:20:00,329.94,330.69,329.89,330.69,21995.0,326.6403,327.3828,326.5908,327.3828,21995.0
2024-09-20 12:30:00,330.59,330.68,330.11,330.17,8358.0,327.2838,327.3729,326.8086,326.868,8358.0
2024-09-20 12:40:00,330.2,330.48,330.09,330.35,7998.0,326.8977,327.1749,326.7888,327.0462,7998.0
2024-09-20 12:50:00,330.42,330.74,330.28,330.64,17575.0,327.1155,327.4323,326.9769,327.3333,17575.0
2024-09-20 13:00:00,330.64,331.03,330.41,330.88,28251.0,327.3333,327.7194,327.1056,327.5709,28251.0
2024-09-20 13:10:00,330.88,331.39,330.88,331.38,11805.0,327.5709,328.0758,327.5709,328.0659,11805.0
2024-09-20 13:20:00,331.41,331.42,330.82,330.82,15409.0,328.0956,328.1055,327.5115,327.5115,15409.0
2024-09-20 13:30:00,331.05,331.15,330.5,330.5,11332.0,327.7392,327.8382,327.1947,327.1947,11332.0
2024-09-20 13:40:00,330.52,330.92,330.01,330.17,11587.0,327.2145,327.6105,326.7096,326.868,11587.0
2024-09-20 13:50:00,330.18,330.18,329.69,330.17,12034.0,326.8779,326.8779,326.3928,326.868,12034.0
2024-09-20 14:00:00,330.08,330.08,328.81,328.81,12870.0,326.7789,326.7789,325.5216,325.5216,12870.0
2024-09-20 14:10:00,328.9,329.67,328.69,329.35,14515.0,325.6107,326.373,325.4028,326.0562,14515.0
2024-09-20 14:20:00,329.28,329.28,328.67,328.92,5949.0,325.9869,325.9869,325.383,325.6305,5949.0
2024-09-20 14:30:00,329.03,329.32,328.75,329.31,15684.0,325.7394,326.0265,325.4622,326.0166,15684.0
2024-09-20 14:40:00,329.23,329.79,329.23,329.68,16201.0,325.9374,326.4918,325.9374,326.3829,16201.0
2024-09-20 14:50:00,329.61,330.18,329.52,329.6,30900.0,326.3136,326.8779,326.2245,326.3037,30900.0
2024-09-20 15:00:00,329.57,329.8,329.32,329.44,17926.0,326.274,326.5017,326.0265,326.1453,17926.0
2024-09-20 15:10:00,329.55,329.91,329.24,329.64,16113.0,326.2542,326.6106,325.9473,326.3433,16113.0
2024-09-20 15:20:00,329.6,330.88,329.6,330.7,50779.0,326.3037,327.5709,326.3037,327.3927,50779.0
2024-09-20 15:30:00,330.73,331.11,329.85,330.9,42679.0,327.4224,327.7986,326.5512,327.5907,42679.0
2024-09-20 15:40:00,330.86,330.9,329.9,330.16,38739.0,327.5511,327.5907,326.6007,326.8581,38739.0
2024-09-20 15:50:00,330.07,330.76,329.91,330.65,120880.0,326.769,327.4521,326.6106,327.3432,120880.0
2024-09-23 09:30:00,331.89,333.29,330.31,330.56,37497.0,328.5708,329.9568,327.0066,327.2541,37497.0
2024-09-23 09:40:00,331.12,333.0,329.9,331.94,53872.0,327.8085,329.6697,326.6007,328.6203,53872.0
2024-09-23 09:50:00,331.93,333.2,331.56,332.26,17703.0,328.6104,329.8677,328.2441,328.9371,17703.0
2024-09-23 10:00:00,332.31,332.6,331.54,332.53,35658.0,328.9866,329.2737,328.2243,329.2044,35658.0
2024-09-23 10:10:00,332.44,332.64,331.24,331.72,10885.0,329.1153,329.3133,327.9273,328.4025,10885.0
2024-09-23 10:20:00,331.99,332.48,331.13,331.19,29582.0,328.6698,329.1549,327.8184,327.8778,29582.0
2024-09-23 10:30:00,331.16,331.78,331.03,331.48,16851.0,327.8481,328.4619,327.7194,328.1649,16851.0
2024-09-23 10:40:00,331.47,331.78,330.7,330.7,14606.0,328.155,328.4619,327.3927,327.3927,14606.0
2024-09-23 10:50:00,330.84,331.68,330.66,331.0,12122.0,327.5313,328.3629,327.3531,327.6897,12122.0
2024-09-23 11:00:00,330.86,331.13,329.65,329.65,30194.0,327.5511,327.8184,326.3532,326.3532,30194.0
2024-09-23 11:10:00,329.65,330.14,329.47,330.14,25247.0,326.3532,326.8383,326.175,326.8383,25247.0
2024-09-23 11:20:00,330.14,330.87,330.14,330.63,17340.0,326.8383,327.561,326.8383,327.3234,17340.0
2024-09-23 11:30:00,330.7,331.34,330.36,331.3,23153.0,327.3927,328.0263,327.0561,327.9867,23153.0
2024-09-23 11:40:00,331.3,331.92,331.0,331.57,22877.0,327.9867,328.6005,327.6897,328.254,22877.0
2024-09-23 11:50:00,331.62,331.85,330.46,330.63,10936.0,328.3035,328.5312,327.1551,327.3234,10936.0
2024-09-23 12:00:00,330.66,330.8,330.43,330.66,16207.0,327.3531,327.4917,327.1254,327.3531,16207.0
2024-09-23 12:10:00,330.66,330.72,329.67,330.21,18894.0,327.3531,327.4125,326.373,326.9076,18894.0
2024-09-23 12:20:00,329.99,330.64,329.99,330.44,11430.0,326.6898,327.3333,326.6898,327.1353,11430.0
2024-09-23 12:30:00,330.27,330.99,330.2,330.45,10288.0,326.967,327.6798,326.8977,327.1452,10288.0
2024-09-23 12:40:00,330.63,331.17,330.45,330.9,14549.0,327.3234,327.858,327.1452,327.5907,14549.0
2024-09-23 12:50:00,330.71,330.83,330.05,330.13,9111.0,327.4026,327.5214,326.7492,326.8284,9111.0
2024-09-23 13:00:00,330.19,330.19,329.53,329.85,11833.0,326.8878,326.8878,326.2344,326.5512,11833.0
2024-09-23 13:10:00,329.91,330.08,329.53,330.07,13574.0,326.6106,326.7789,326.2344,326.769,13574.0
2024-09-23 13:20:00,329.82,330.35,329.6,329.98,14375.0,326.5215,327.0462,326.3037,326.6799,14375.0
2024-09-23 13:30:00,329.98,330.57,329.98,330.28,20118.0,326.6799,327.264,326.6799,326.9769,20118.0
2024-09-23 13:40:00,330.28,330.68,330.18,330.28,16608.0,326.9769,327.3729,326.8779,326.9769,16608.0
2024-09-23 13:50:00,330.28,330.66,330.11,330.41,30537.0,326.9769,327.3531,326.8086,327.1056,30537.0
2024-09-23 14:00:00,330.41,330.53,330.0,330.1,19848.0,327.1056,327.2244,326.6997,326.7987,19848.0
2024-09-23 14:10:00,330.2,330.42,330.05,330.31,24585.0,326.8977,327.1155,326.7492,327.0066,24585.0
2024-09-23 14:20:00,330.44,330.8,329.98,330.0,14514.0,327.1353,327.4917,326.6799,326.6997,14514.0
2024-09-23 14:30:00,330.11,330.25,330.0,330.12,14231.0,326.8086,326.9472,326.6997,326.8185,14231.0
2024-09-23 14:40:00,330.13,330.3,330.0,330.1,14976.0,326.8284,326.9967,326.6997,326.7987,14976.0
2024-09-23 14:50:00,330.1,330.1,329.56,329.79,25819.0,326.7987,326.7987,326.2641,326.4918,25819.0
2024-09-23 15:00:00,329.75,330.1,329.7,329.7,16005.0,326.4522,326.7987,326.4027,326.4027,16005.0
2024-09-23 15:10:00,329.64,330.27,329.64,330.17,18623.0,326.3433,326.967,326.3433,326.868,18623.0
2024-09-23 15:20:00,330.18,330.39,330.17,330.29,13046.0,326.8779,327.0858,326.868,326.9868,13046.0
2024-09-23 15:30:00,330.31,330.48,329.93,329.96,35224.0,327.0066,327.1749,326.6304,326.6601,35224.0
2024-09-23 15:40:00,329.98,330.14,329.41,330.06,36227.0,326.6799,326.8383,326.1156,326.7591,36227.0
2024-09-23 15:50:00,330.06,330.35,329.61,329.7,117790.0,326.7591,327.0462,326.3136,326.4027,117790.0
2024-09-24 09:30:00,329.71,330.23,327.44,329.25,41496.0,326.4126,326.9274,324.1654,325.9572,41496.0
2024-09-24 09:40:00,329.39,329.47,327.91,328.25,23688.0,326.0958,326.175,324.6306,324.9672,23688.0
2024-09-24 09:50:00,328.38,328.38,326.89,327.43,31163.0,325.0959,325.0959,323.6209,324.1555,31163.0
2024-09-24 10:00:00,327.61,329.04,326.54,328.8,47808.0,324.3336,325.7493,323.2744,325.5117,47808.0
2024-09-24 10:10:00,329.04,329.95,328.56,329.02,31841.0,325.7493,326.6502,325.2741,325.7295,31841.0
2024-09-24 10:20:00,328.81,328.86,327.28,327.5,36195.0,325.5216,325.5711,324.007,324.2247,36195.0
2024-09-24 10:30:00,327.53,328.2,326.37,326.45,26691.0,324.2544,324.9177,323.1061,323.1853,26691.0
2024-09-24 10:40:00,326.48,328.1,326.3,327.93,41506.0,323.215,324.8187,323.0368,324.6504,41506.0
2024-09-24 10:50:00,328.11,328.18,327.26,327.42,42160.0,324.8286,324.8979,323.9872,324.1456,42160.0
2024-09-24 11:00:00,327.57,328.35,327.1,328.08,33425.0,324.294,325.0662,323.8288,324.7989,33425.0
2024-09-24 11:10:00,328.1,328.78,328.0,328.78,16704.0,324.8187,325.4919,324.7197,325.4919,16704.0
2024-09-24 11:20:00,328.74,328.78,328.06,328.36,16617.0,325.4523,325.4919,324.7791,325.0761,16617.0
2024-09-24 11:30:00,328.36,329.03,328.36,329.0,16033.0,325.0761,325.7394,325.0761,325.7097,16033.0
2024-09-24 11:40:00,328.93,329.14,328.27,328.44,19770.0,325.6404,325.8483,324.987,325.1553,19770.0
2024-09-24 11:50:00,328.44,329.34,328.39,328.93,14308.0,325.1553,326.0463,325.1058,325.6404,14308.0
2024-09-24 12:00:00,328.9,329.31,328.71,329.22,6831.0,325.6107,326.0166,325.4226,325.9275,6831.0
2024-09-24 12:10:00,329.12,329.6,329.06,329.45,12152.0,325.8285,326.3037,325.7691,326.1552,12152.0
2024-09-24 12:20:00,329.58,329.66,329.03,329.43,11502.0,326.2839,326.3631,325.7394,326.1354,11502.0
2024-09-24 12:30:00,329.25,329.4,329.0,329.38,11674.0,325.9572,326.1057,325.7097,326.0859,11674.0
2024-09-24 12:40:00,329.31,329.64,329.31,329.52,15844.0,326.0166,326.3433,326.0166,326.2245,15844.0
2024-09-24 12:50:00,329.52,329.95,329.23,329.31,7484.0,326.2245,326.6502,325.9374,326.0166,7484.0
2024-09-24 13:00:00,329.18,329.59,328.98,329.56,12386.0,325.8879,326.2938,325.6899,326.2641,12386.0
2024-09-24 13:10:00,329.56,329.56,328.89,329.02,16316.0,326.2641,326.2641,325.6008,325.7295,16316.0
2024-09-24 13:20:00,329.12,329.21,328.15,328.47,21663.0,325.8285,325.9176,324.8682,325.185,21663.0
2024-09-24 13:30:00,328.47,328.9,328.19,328.85,16456.0,325.185,325.6107,324.9078,325.5612,16456.0
2024-09-24 13:40:00,328.85,328.97,327.71,327.75,16121.0,325.5612,325.68,324.4326,324.4722,16121.0
2024-09-24 13:50:00,327.81,328.63,327.7,328.34,23474.0,324.5316,325.3434,324.4227,325.0563,23474.0
2024-09-24 14:00:00,328.38,328.78,328.22,328.72,14477.0,325.0959,325.4919,324.9375,325.4325,14477.0
2024-09-24 14:10:00,328.69,328.69,328.07,328.48,11037.0,325.4028,325.4028,324.789,325.1949,11037.0
2024-09-24 14:20:00,328.58,328.86,328.38,328.61,10686.0,325.2939,325.5711,325.0959,325.3236,10686.0
2024-09-24 14:30:00,328.43,328.78,328.17,328.74,17316.0,325.1454,325.4919,324.888,325.4523,17316.0
2024-09-24 14:40:00,328.76,329.03,328.63,328.8,16911.0,325.4721,325.7394,325.3434,325.5117,16911.0
2024-09-24 14:50:00,328.77,329.18,328.66,328.7,17042.0,325.482,325.8879,325.3731,325.4127,17042.0
2024-09-24 15:00:00,328.7,329.02,328.7,328.82,18146.0,325.4127,325.7295,325.4127,325.5315,18146.0
2024-09-24 15:10:00,328.82,328.94,328.33,328.67,22517.0,325.5315,325.6503,325.0464,325.383,22517.0
2024-09-24 15:20:00,328.69,328.91,328.45,328.63,16023.0,325.4028,325.6206,325.1652,325.3434,16023.0
2024-09-24 15:30:00,328.62,328.68,328.12,328.27,31648.0,325.3335,325.3929,324.8385,324.987,31648.0
2024-09-24 15:40:00,328.27,328.7,328.06,328.17,41372.0,324.987,325.4127,324.7791,324.888,41372.0
2024-09-24 15:50:00,328.22,328.23,327.23,327.54,213319.0,324.9375,324.9474,323.9575,324.2643,213319.0
2024-09-25 09:30:00,328.31,330.16,327.39,328.69,43882.0,325.0266,326.8581,324.1159,325.4028,43882.0
2024-09-25 09:40:00,328.75,329.28,328.03,328.78,14631.0,325.4622,325.9869,324.7494,325.4919,14631.0
2024-09-25 09:50:00,328.78,330.1,328.5,329.88,16568.0,325.4919,326.7987,325.2147,326.5809,16568.0
2024-09-25 10:00:00,329.56,330.86,329.56,330.04,24628.0,326.2641,327.5511,326.2641,326.7393,24628.0
2024-09-25 10:10:00,330.25,330.26,329.13,329.32,17812.0,326.9472,326.9571,325.8384,326.0265,17812.0
2024-09-25 10:20:00,329.34,329.74,329.1,329.17,36883.0,326.0463,326.4423,325.8087,325.878,36883.0
2024-09-25 10:30:00,329.2,330.14,328.74,329.85,24820.0,325.9077,326.8383,325.4523,326.5512,24820.0
2024-09-25 10:40:00,329.57,330.11,329.51,329.74,18414.0,326.274,326.8086,326.2146,326.4423,18414.0
2024-09-25 10:50:00,329.84,330.13,329.43,330.13,15581.0,326.5413,326.8284,326.1354,326.8284,15581.0
2024-09-25 11:00:00,330.21,330.35,329.71,329.71,15219.0,326.9076,327.0462,326.4126,326.4126,15219.0
2024-09-25 11:10:00,329.93,329.98,328.9,328.97,13312.0,326.6304,326.6799,325.6107,325.68,13312.0
2024-09-25 11:20:00,328.95,328.97,328.44,328.73,10409.0,325.6602,325.68,325.1553,325.4424,10409.0
2024-09-25 11:30:00,328.98,329.52,328.76,329.36,9552.0,325.6899,326.2245,325.4721,326.0661,9552.0
2024-09-25 11:40:00,329.39,329.74,329.14,329.74,11566.0,326.0958,326.4423,325.8483,326.4423,11566.0
2024-09-25 11:50:00,329.58,329.65,328.97,328.98,19260.0,326.2839,326.3532,325.68,325.6899,19260.0
2024-09-25 12:00:00,328.97,329.34,328.84,329.12,32634.0,325.68,326.0463,325.5513,325.8285,32634.0
2024-09-25 12:10:00,329.06,329.26,328.38,328.67,26630.0,325.7691,325.9671,325.0959,325.383,26630.0
2024-09-25 12:20:00,328.69,329.22,328.53,329.03,9467.0,325.4028,325.9275,325.2444,325.7394,9467.0
2024-09-25 12:30:00,328.78,328.97,328.45,328.97,10413.0,325.4919,325.68,325.1652,325.68,10413.0
2024-09-25 12:40:00,328.99,329.24,328.99,329.06,6227.0,325.6998,325.9473,325.6998,325.7691,6227.0
2024-09-25 12:50:00,329.1,329.68,329.09,329.16,6846.0,325.8087,326.3829,325.7988,325.8681,6846.0
2024-09-25 13:00:00,329.16,329.58,328.7,329.24,13766.0,325.8681,326.2839,325.4127,325.9473,13766.0
2024-09-25 13:10:00,329.29,329.34,328.89,329.13,11484.0,325.9968,326.0463,325.6008,325.8384,11484.0
2024-09-25 13:20:00,329.2,329.35,328.88,328.88,7700.0,325.9077,326.0562,325.5909,325.5909,7700.0
2024-09-25 13:30:00,328.92,329.06,328.4,328.81,7725.0,325.6305,325.7691,325.1157,325.5216,7725.0
2024-09-25 13:40:00,328.75,328.79,328.27,328.73,11057.0,325.4622,325.5018,324.987,325.4424,11057.0
2024-09-25 13:50:00,328.73,329.11,328.72,329.04,13864.0,325.4424,325.8186,325.4325,325.7493,13864.0
2024-09-25 14:00:00,328.86,329.12,328.03,328.1,19184.0,325.5711,325.8285,324.7494,324.8187,19184.0
2024-09-25 14:10:00,328.22,328.38,327.68,328.15,10141.0,324.9375,325.0959,324.4029,324.8682,10141.0
2024-09-25 14:20:00,328.18,328.65,328.04,328.65,7785.0,324.8979,325.3632,324.7593,325.3632,7785.0
2024-09-25 14:30:00,328.48,329.07,328.48,328.74,9475.0,325.1949,325.779,325.1949,325.4523,9475.0
2024-09-25 14:40:00,328.66,328.67,327.85,327.85,9343.0,325.3731,325.383,324.5712,324.5712,9343.0
2024-09-25 14:50:00,327.85,328.11,327.75,327.97,10622.0,324.5712,324.8286,324.4722,324.69,10622.0
2024-09-25 15:00:00,327.95,328.5,327.93,328.36,9465.0,324.6702,325.2147,324.6504,325.0761,9465.0
2024-09-25 15:10:00,328.36,328.4,328.01,328.05,14814.0,325.0761,325.1157,324.7296,324.7692,14814.0
2024-09-25 15:20:00,328.06,328.47,328.06,328.4,8883.0,324.7791,325.185,324.7791,325.1157,8883.0
2024-09-25 15:30:00,328.46,328.46,327.62,327.65,20289.0,325.1751,325.1751,324.3435,324.3732,20289.0
2024-09-25 15:40:00,327.62,328.13,327.61,328.13,13787.0,324.3435,324.8484,324.3336,324.8484,13787.0
2024-09-25 15:50:00,328.1,328.72,327.82,328.7,68589.0,324.8187,325.4325,324.5415,325.4127,68589.0
2024-09-26 09:30:00,333.17,336.3,332.25,334.27,77934.0,329.838,332.9367,328.9272,330.927,77934.0
2024-09-26 09:40:00,334.28,334.51,332.44,332.87,16347.0,330.9369,331.1646,329.1153,329.541,16347.0
2024-09-26 09:50:00,332.63,332.63,331.58,331.85,8111.0,329.3034,329.3034,328.2639,328.5312,8111.0
2024-09-26 10:00:00,331.47,334.34,330.28,330.59,21647.0,328.155,330.9963,326.9769,327.2838,21647.0
2024-09-26 10:10:00,330.72,331.15,330.28,330.82,13162.0,327.4125,327.8382,326.9769,327.5115,13162.0
2024-09-26 10:20:00,330.72,331.12,330.31,330.64,12975.0,327.4125,327.8085,327.0066,327.3333,12975.0
2024-09-26 10:30:00,330.96,331.73,330.44,331.67,23489.0,327.6501,328.4124,327.1353,328.353,23489.0
2024-09-26 10:40:00,331.47,331.9,330.85,331.16,49540.0,328.155,328.5807,327.5412,327.8481,49540.0
2024-09-26 10:50:00,331.34,331.55,329.73,329.99,29477.0,328.0263,328.2342,326.4324,326.6898,29477.0
2024-09-26 11:00:00,329.81,330.37,329.34,330.22,37370.0,326.5116,327.066,326.0463,326.9175,37370.0
2024-09-26 11:10:00,330.33,330.81,329.64,330.67,10685.0,327.0264,327.5016,326.3433,327.363,10685.0
2024-09-26 11:20:00,330.75,331.12,330.58,330.91,52419.0,327.4422,327.8085,327.2739,327.6006,52419.0
2024-09-26 11:30:00,330.85,331.9,330.78,331.52,24723.0,327.5412,328.5807,327.4719,328.2045,24723.0
2024-09-26 11:40:00,331.88,332.86,331.58,332.4,25811.0,328.5609,329.5311,328.2639,329.0757,25811.0
2024-09-26 11:50:00,332.4,333.22,331.82,333.22,14779.0,329.0757,329.8875,328.5015,329.8875,14779.0
2024-09-26 12:00:00,333.18,333.56,332.21,332.56,18964.0,329.8479,330.2241,328.8876,329.2341,18964.0
2024-09-26 12:10:00,332.53,332.72,331.99,332.42,17719.0,329.2044,329.3925,328.6698,329.0955,17719.0
2024-09-26 12:20:00,332.49,332.7,331.92,331.95,14619.0,329.1648,329.3727,328.6005,328.6302,14619.0
2024-09-26 12:30:00,331.76,332.27,331.5,332.26,6091.0,328.4421,328.947,328.1847,328.9371,6091.0
2024-09-26 12:40:00,332.23,332.47,331.65,331.65,24840.0,328.9074,329.145,328.3332,328.3332,24840.0
2024-09-26 12:50:00,331.73,332.32,331.62,332.14,15598.0,328.4124,328.9965,328.3035,328.8183,15598.0
2024-09-26 13:00:00,332.1,332.66,331.99,332.18,21139.0,328.7787,329.3331,328.6698,328.8579,21139.0
2024-09-26 13:10:00,332.18,332.44,331.34,331.54,18872.0,328.8579,329.1153,328.0263,328.2243,18872.0
2024-09-26 13:20:00,331.76,332.18,331.52,331.94,13897.0,328.4421,328.8579,328.2045,328.6203,13897.0
2024-09-26 13:30:00,331.81,332.38,331.79,332.35,12287.0,328.4916,329.0559,328.4718,329.0262,12287.0
2024-09-26 13:40:00,332.29,333.08,332.19,333.01,17470.0,328.9668,329.7489,328.8678,329.6796,17470.0
2024-09-26 13:50:00,333.07,333.29,332.78,333.09,22652.0,329.739,329.9568,329.4519,329.7588,22652.0
2024-09-26 14:00:00,333.07,333.21,332.44,332.54,12849.0,329.739,329.8776,329.1153,329.2143,12849.0
2024-09-26 14:10:00,332.54,334.03,332.39,333.66,22334.0,329.2143,330.6894,329.0658,330.3231,22334.0
2024-09-26 14:20:00,333.65,333.82,333.26,333.7,14954.0,330.3132,330.4815,329.9271,330.3627,14954.0
2024-09-26 14:30:00,333.6,334.14,333.31,334.13,22102.0,330.2637,330.7983,329.9766,330.7884,22102.0
2024-09-26 14:40:00,333.93,333.96,333.48,333.68,19126.0,330.5904,330.6201,330.1449,330.3429,19126.0
2024-09-26 14:50:00,333.56,333.97,333.48,333.48,9539.0,330.2241,330.63,330.1449,330.1449,9539.0
2024-09-26 15:00:00,333.46,333.81,333.26,333.31,17836.0,330.1251,330.4716,329.9271,329.9766,17836.0
2024-09-26 15:10:00,333.34,333.93,333.34,333.93,26991.0,330.0063,330.5904,330.0063,330.5904,26991.0
2024-09-26 15:20:00,333.9,333.93,333.02,333.21,24980.0,330.5607,330.5904,329.6895,329.8776,24980.0
2024-09-26 15:30:00,333.17,333.17,332.45,332.64,27747.0,329.838,329.838,329.1252,329.3133,27747.0
2024-09-26 15:40:00,332.59,333.17,332.32,333.03,54363.0,329.2638,329.838,328.9965,329.6994,54363.0
2024-09-26 15:50:00,333.06,333.62,331.85,333.08,143734.0,329.7291,330.2835,328.5312,329.7489,143734.0
2024-09-27 09:30:00,333.11,333.91,331.74,331.81,35007.0,329.7786,330.5706,328.4223,328.4916,35007.0
2024-09-27 09:40:00,332.03,332.03,329.02,330.38,12478.0,328.7094,328.7094,325.7295,327.0759,12478.0
2024-09-27 09:50:00,329.64,330.2,328.6,329.55,38961.0,326.3433,326.8977,325.3137,326.2542,38961.0
2024-09-27 10:00:00,329.76,330.52,327.59,328.98,45988.0,326.4621,327.2145,324.3138,325.6899,45988.0
2024-09-27 10:10:00,328.92,330.5,328.72,330.26,20023.0,325.6305,327.1947,325.4325,326.9571,20023.0
2024-09-27 10:20:00,330.21,330.89,330.06,330.18,9803.0,326.9076,327.5808,326.7591,326.8779,9803.0
2024-09-27 10:30:00,330.1,330.11,328.26,328.53,35122.0,326.7987,326.8086,324.9771,325.2444,35122.0
2024-09-27 10:40:00,328.4,329.16,328.25,328.78,27860.0,325.1157,325.8681,324.9672,325.4919,27860.0
2024-09-27 10:50:00,328.79,330.18,328.78,330.12,27310.0,325.5018,326.8779,325.4919,326.8185,27310.0
2024-09-27 11:00:00,329.93,329.96,328.17,328.46,15485.0,326.6304,326.6601,324.888,325.1751,15485.0
2024-09-27 11:10:00,328.46,328.46,326.65,327.12,35989.0,325.1751,325.1751,323.3833,323.8486,35989.0
2024-09-27 11:20:00,327.09,328.2,327.07,328.17,18816.0,323.8189,324.9177,323.7991,324.888,18816.0
2024-09-27 11:30:00,327.94,328.04,327.45,327.84,12156.0,324.6603,324.7593,324.1753,324.5613,12156.0
2024-09-27 11:40:00,327.84,328.55,327.73,327.98,14941.0,324.5613,325.2642,324.4524,324.6999,14941.0
2024-09-27 11:50:00,327.97,327.97,327.45,327.55,16221.0,324.69,324.69,324.1753,324.2742,16221.0
2024-09-27 12:00:00,327.6,327.81,326.76,327.56,27658.0,324.3237,324.5316,323.4922,324.2841,27658.0
2024-09-27 12:10:00,327.38,328.8,327.38,328.53,31635.0,324.106,325.5117,324.106,325.2444,31635.0
2024-09-27 12:20:00,328.6,329.4,328.46,329.23,14767.0,325.3137,326.1057,325.1751,325.9374,14767.0
2024-09-27 12:30:00,329.03,329.78,328.85,329.55,12226.0,325.7394,326.4819,325.5612,326.2542,12226.0
2024-09-27 12:40:00,329.59,329.6,329.2,329.39,14239.0,326.2938,326.3037,325.9077,326.0958,14239.0
2024-09-27 12:50:00,329.43,329.59,329.14,329.44,10286.0,326.1354,326.2938,325.8483,326.1453,10286.0
2024-09-27 13:00:00,329.31,330.03,328.49,328.63,19440.0,326.0166,326.7294,325.2048,325.3434,19440.0
2024-09-27 13:10:00,328.58,329.01,328.19,328.41,12662.0,325.2939,325.7196,324.9078,325.1256,12662.0
2024-09-27 13:20:00,328.41,328.89,328.31,328.75,11952.0,325.1256,325.6008,325.0266,325.4622,11952.0
2024-09-27 13:30:00,328.67,328.72,327.96,327.96,10185.0,325.383,325.4325,324.6801,324.6801,10185.0
2024-09-27 13:40:00,328.15,328.55,328.0,328.44,16576.0,324.8682,325.2642,324.7197,325.1553,16576.0
2024-09-27 13:50:00,328.44,328.89,328.44,328.68,11803.0,325.1553,325.6008,325.1553,325.3929,11803.0
2024-09-27 14:00:00,328.68,328.9,328.19,328.34,12988.0,325.3929,325.6107,324.9078,325.0563,12988.0
2024-09-27 14:10:00,328.34,328.69,328.15,328.41,12689.0,325.0563,325.4028,324.8682,325.1256,12689.0
2024-09-27 14:20:00,328.54,328.57,328.02,328.19,12659.0,325.2543,325.284,324.7395,324.9078,12659.0
2024-09-27 14:30:00,328.13,328.32,327.47,328.25,13088.0,324.8484,325.0365,324.1951,324.9672,13088.0
2024-09-27 14:40:00,328.3,329.17,328.23,329.13,15772.0,325.0167,325.878,324.9474,325.8384,15772.0
2024-09-27 14:50:00,329.03,329.61,328.78,329.56,14550.0,325.7394,326.3136,325.4919,326.2641,14550.0
2024-09-27 15:00:00,329.37,329.57,328.76,328.89,9771.0,326.076,326.274,325.4721,325.6008,9771.0
2024-09-27 15:10:00,328.97,329.21,328.74,328.95,13779.0,325.68,325.9176,325.4523,325.6602,13779.0
2024-09-27 15:20:00,329.16,329.25,328.37,328.91,16320.0,325.8681,325.9572,325.086,325.6206,16320.0
2024-09-27 15:30:00,328.81,328.91,328.5,328.67,22835.0,325.5216,325.6206,325.2147,325.383,22835.0
2024-09-27 15:40:00,328.7,329.06,328.48,328.66,22962.0,325.4127,325.7691,325.1949,325.3731,22962.0
2024-09-27 15:50:00,328.51,329.77,328.14,328.16,124761.0,325.2246,326.472,324.8583,324.8781,124761.0
2024-09-30 09:30:00,326.69,327.49,325.11,326.88,35411.0,323.4229,324.2148,321.8587,323.611,35411.0
2024-09-30 09:40:00,326.88,327.5,324.69,327.5,36221.0,323.611,324.2247,321.4429,324.2247,36221.0
2024-09-30 09:50:00,327.5,327.63,325.27,325.81,15362.0,324.2247,324.3534,322.0171,322.5517,15362.0
2024-09-30 10:00:00,325.87,327.29,325.81,327.0,20025.0,322.6111,324.0169,322.5517,323.7298,20025.0
2024-09-30 10:10:00,326.63,327.74,326.63,327.63,20880.0,323.3635,324.4623,323.3635,324.3534,20880.0
2024-09-30 10:20:00,327.38,327.75,326.46,327.1,23564.0,324.106,324.4722,323.1952,323.8288,23564.0
2024-09-30 10:30:00,327.14,327.84,327.13,327.53,16889.0,323.8684,324.5613,323.8585,324.2544,16889.0
2024-09-30 10:40:00,327.62,328.07,327.19,327.75,14883.0,324.3435,324.789,323.9179,324.4722,14883.0
2024-09-30 10:50:00,327.69,328.02,327.32,327.49,13965.0,324.4128,324.7395,324.0466,324.2148,13965.0
2024-09-30 11:00:00,327.49,328.42,327.42,327.72,29257.0,324.2148,325.1355,324.1456,324.4425,29257.0
2024-09-30 11:10:00,327.75,328.42,327.55,327.7,40913.0,324.4722,325.1355,324.2742,324.4227,40913.0
2024-09-30 11:20:00,327.67,327.89,327.3,327.56,40375.0,324.393,324.6108,324.0268,324.2841,40375.0
2024-09-30 11:30:00,327.62,327.88,326.84,327.07,18844.0,324.3435,324.6009,323.5714,323.7991,18844.0
2024-09-30 11:40:00,326.98,327.05,326.61,327.01,16514.0,323.71,323.7793,323.3437,323.7397,16514.0
2024-09-30 11:50:00,327.07,327.21,326.75,326.87,13259.0,323.7991,323.9377,323.4823,323.6011,13259.0
2024-09-30 12:00:00,326.87,327.72,326.86,327.38,28420.0,323.6011,324.4425,323.5912,324.106,28420.0
2024-09-30 12:10:00,327.38,327.45,326.97,326.97,8761.0,324.106,324.1753,323.7001,323.7001,8761.0
2024-09-30 12:20:00,326.95,327.32,326.9,327.19,14141.0,323.6803,324.0466,323.6308,323.9179,14141.0
2024-09-30 12:30:00,327.13,327.76,327.11,327.6,10479.0,323.8585,324.4821,323.8387,324.3237,10479.0
2024-09-30 12:40:00,327.67,328.04,327.55,327.76,9279.0,324.393,324.7593,324.2742,324.4821,9279.0
2024-09-30 12:50:00,327.77,328.46,327.76,328.35,22828.0,324.492,325.1751,324.4821,325.0662,22828.0
2024-09-30 13:00:00,328.32,328.33,327.9,327.9,7598.0,325.0365,325.0464,324.6207,324.6207,7598.0
2024-09-30 13:10:00,328.02,328.37,327.54,328.16,16095.0,324.7395,325.086,324.2643,324.8781,16095.0
2024-09-30 13:20:00,328.16,328.3,327.9,327.91,7811.0,324.8781,325.0167,324.6207,324.6306,7811.0
2024-09-30 13:30:00,327.92,328.36,327.8,328.13,15650.0,324.6405,325.0761,324.5217,324.8484,15650.0
2024-09-30 13:40:00,328.1,328.28,327.83,327.98,10528.0,324.8187,324.9969,324.5514,324.6999,10528.0
2024-09-30 13:50:00,327.93,328.15,327.65,328.15,15986.0,324.6504,324.8682,324.3732,324.8682,15986.0
2024-09-30 14:00:00,328.19,328.2,327.11,327.46,12561.0,324.9078,324.9177,323.8387,324.1852,12561.0
2024-09-30 14:10:00,327.44,327.47,326.07,326.07,19395.0,324.1654,324.1951,322.8091,322.8091,19395.0
2024-09-30 14:20:00,325.89,326.62,325.54,326.49,18040.0,322.6309,323.3536,322.2844,323.2249,18040.0
2024-09-30 14:30:00,326.49,327.5,325.99,327.4,23005.0,323.2249,324.2247,322.7299,324.1258,23005.0
2024-09-30 14:40:00,327.49,327.77,327.32,327.57,14217.0,324.2148,324.492,324.0466,324.294,14217.0
2024-09-30 14:50:00,327.67,327.8,327.42,327.56,14587.0,324.393,324.5217,324.1456,324.2841,14587.0
2024-09-30 15:00:00,327.4,328.14,327.02,328.01,16722.0,324.1258,324.8583,323.7496,324.7296,16722.0
2024-09-30 15:10:00,328.13,328.62,327.72,328.62,21446.0,324.8484,325.3335,324.4425,325.3335,21446.0
2024-09-30 15:20:00,328.67,329.11,328.21,329.06,34853.0,325.383,325.8186,324.9276,325.7691,34853.0
2024-09-30 15:30:00,328.98,329.53,328.47,329.53,38877.0,325.6899,326.2344,325.185,326.2344,38877.0
2024-09-30 15:40:00,329.53,330.26,329.16,329.84,49019.0,326.2344,326.9571,325.8681,326.5413,49019.0
2024-09-30 15:50:00,329.54,331.7,329.52,331.34,125390.0,326.2443,328.3827,326.2245,328.0263,125390.0
2024-10-01 09:30:00,331.03,331.43,327.88,328.44,22357.0,327.7194,328.1154,324.6009,325.1553,22357.0
2024-10-01 09:40:00,328.44,329.64,328.13,328.96,4225.0,325.1553,326.3433,324.8484,325.6701,4225.0
2024-10-01 09:50:00,328.42,329.75,328.24,329.75,9498.0,325.1355,326.4522,324.9573,326.4522,9498.0
2024-10-01 10:00:00,327.82,329.35,327.01,327.07,11191.0,324.5415,326.0562,323.7397,323.7991,11191.0
2024-10-01 10:10:00,326.84,327.7,326.3,326.33,16230.0,323.5714,324.4227,323.0368,323.0665,16230.0
2024-10-01 10:20:00,326.81,329.13,326.6,327.54,9954.0,323.5417,325.8384,323.3338,324.2643,9954.0
2024-10-01 10:30:00,327.66,328.04,326.52,327.58,9538.0,324.3831,324.7593,323.2546,324.3039,9538.0
2024-10-01 10:40:00,327.67,328.47,327.41,327.52,13233.0,324.393,325.185,324.1357,324.2445,13233.0
2024-10-01 10:50:00,327.9,327.9,327.12,327.42,18837.0,324.6207,324.6207,323.8486,324.1456,18837.0
2024-10-01 11:00:00,327.19,327.36,325.24,325.75,16819.0,323.9179,324.0862,321.9874,322.4923,16819.0
2024-10-01 11:10:00,325.48,326.3,325.06,326.15,13227.0,322.225,323.0368,321.8092,322.8883,13227.0
2024-10-01 11:20:00,326.15,328.76,326.14,328.76,15364.0,322.8883,325.4721,322.8784,325.4721,15364.0
2024-10-01 11:30:00,328.43,329.03,328.37,329.02,4641.0,325.1454,325.7394,325.086,325.7295,4641.0
2024-10-01 11:40:00,328.93,329.38,328.24,328.41,5368.0,325.6404,326.0859,324.9573,325.1256,5368.0
2024-10-01 11:50:00,328.29,329.13,328.29,328.47,13065.0,325.0068,325.8384,325.0068,325.185,13065.0
2024-10-01 12:00:00,328.19,329.02,327.85,328.73,3299.0,324.9078,325.7295,324.5712,325.4424,3299.0
2024-10-01 12:10:00,328.66,329.12,328.5,328.63,3554.0,325.3731,325.8285,325.2147,325.3434,3554.0
2024-10-01 12:20:00,328.68,329.01,328.12,328.61,7192.0,325.3929,325.7196,324.8385,325.3236,7192.0
2024-10-01 12:30:00,328.6,329.04,327.47,328.44,4681.0,325.3137,325.7493,324.1951,325.1553,4681.0
2024-10-01 12:40:00,328.56,328.56,327.52,327.79,3678.0,325.2741,325.2741,324.2445,324.5118,3678.0
2024-10-01 12:50:00,327.79,329.4,327.79,328.91,4693.0,324.5118,326.1057,324.5118,325.6206,4693.0
2024-10-01 13:00:00,328.83,329.13,327.96,328.09,5570.0,325.5414,325.8384,324.6801,324.8088,5570.0
2024-10-01 13:10:00,328.13,328.41,327.2,327.24,6762.0,324.8484,325.1256,323.9278,323.9674,6762.0
2024-10-01 13:20:00,327.29,328.12,327.29,328.0,12190.0,324.0169,324.8385,324.0169,324.7197,12190.0
2024-10-01 13:30:00,327.8,328.66,327.75,328.35,15554.0,324.5217,325.3731,324.4722,325.0662,15554.0
2024-10-01 13:40:00,328.35,329.21,328.35,328.74,4262.0,325.0662,325.9176,325.0662,325.4523,4262.0
2024-10-01 13:50:00,328.81,329.42,328.69,329.34,5129.0,325.5216,326.1255,325.4028,326.0463,5129.0
2024-10-01 14:00:00,329.44,329.76,329.16,329.5,10316.0,326.1453,326.4621,325.8681,326.2047,10316.0
2024-10-01 14:10:00,329.48,330.09,329.37,330.05,5334.0,326.1849,326.7888,326.076,326.7492,5334.0
2024-10-01 14:20:00,329.98,330.08,329.73,330.03,2730.0,326.6799,326.7789,326.4324,326.7294,2730.0
2024-10-01 14:30:00,329.85,330.37,329.34,329.58,12428.0,326.5512,327.066,326.0463,326.2839,12428.0
2024-10-01 14:40:00,329.49,329.81,329.3,329.61,8045.0,326.1948,326.5116,326.0067,326.3136,8045.0
2024-10-01 14:50:00,329.61,329.83,328.82,329.31,9018.0,326.3136,326.5314,325.5315,326.0166,9018.0
2024-10-01 15:00:00,329.14,329.4,328.76,329.18,7060.0,325.8483,326.1057,325.4721,325.8879,7060.0
2024-10-01 15:10:00,329.3,329.31,328.82,329.28,5242.0,326.0067,326.0166,325.5315,325.9869,5242.0
2024-10-01 15:20:00,329.17,329.59,329.1,329.23,5336.0,325.878,326.2938,325.8087,325.9374,5336.0
2024-10-01 15:30:00,329.21,329.24,328.1,328.52,7111.0,325.9176,325.9473,324.8187,325.2345,7111.0
2024-10-01 15:40:00,328.63,328.87,328.09,328.35,10380.0,325.3434,325.581,324.8088,325.0662,10380.0
2024-10-01 15:50:00,328.24,328.46,327.39,327.53,42297.0,324.9573,325.1751,324.1159,324.2544,42297.0
2024-10-02 09:30:00,326.0,328.32,325.71,327.09,48619.0,322.7398,325.0365,322.4527,323.8189,48619.0
2024-10-02 09:40:00,327.02,329.18,326.1,328.32,9099.0,323.7496,325.8879,322.8388,325.0365,9099.0
2024-10-02 09:50:00,328.29,328.49,326.72,326.74,10806.0,325.0068,325.2048,323.4526,323.4724,10806.0
2024-10-02 10:00:00,326.77,328.71,326.64,327.87,20292.0,323.5021,325.4226,323.3734,324.591,20292.0
2024-10-02 10:10:00,327.88,329.19,327.88,328.98,28190.0,324.6009,325.8978,324.6009,325.6899,28190.0
2024-10-02 10:20:00,329.08,329.31,327.37,328.04,13690.0,325.7889,326.0166,324.0961,324.7593,13690.0
2024-10-02 10:30:00,328.2,328.56,327.29,327.54,11086.0,324.9177,325.2741,324.0169,324.2643,11086.0
2024-10-02 10:40:00,327.64,328.86,327.51,328.7,14776.0,324.3633,325.5711,324.2346,325.4127,14776.0
2024-10-02 10:50:00,328.79,328.79,327.85,327.85,10723.0,325.5018,325.5018,324.5712,324.5712,10723.0
2024-10-02 11:00:00,327.78,328.64,327.39,328.41,12050.0,324.5019,325.3533,324.1159,325.1256,12050.0
2024-10-02 11:10:00,328.48,328.84,328.28,328.83,9887.0,325.1949,325.5513,324.9969,325.5414,9887.0
2024-10-02 11:20:00,328.8,329.05,328.37,329.05,13505.0,325.5117,325.7592,325.086,325.7592,13505.0
2024-10-02 11:30:00,329.03,329.45,328.77,329.32,9916.0,325.7394,326.1552,325.482,326.0265,9916.0
2024-10-02 11:40:00,329.48,329.65,328.99,329.21,8317.0,326.1849,326.3532,325.6998,325.9176,8317.0
2024-10-02 11:50:00,329.09,329.18,328.65,328.83,7224.0,325.7988,325.8879,325.3632,325.5414,7224.0
2024-10-02 12:00:00,328.71,329.49,328.62,329.4,10003.0,325.4226,326.1948,325.3335,326.1057,10003.0
2024-10-02 12:10:00,329.5,329.78,329.23,329.57,7873.0,326.2047,326.4819,325.9374,326.274,7873.0
2024-10-02 12:20:00,329.4,329.88,329.24,329.75,7845.0,326.1057,326.5809,325.9473,326.4522,7845.0
2024-10-02 12:30:00,329.69,329.84,329.12,329.72,15709.0,326.3928,326.5413,325.8285,326.4225,15709.0
2024-10-02 12:40:00,329.77,329.77,329.2,329.28,9962.0,326.472,326.472,325.9077,325.9869,9962.0
2024-10-02 12:50:00,329.35,329.36,328.29,328.29,6295.0,326.0562,326.0661,325.0068,325.0068,6295.0
2024-10-02 13:00:00,328.23,328.4,328.03,328.24,5705.0,324.9474,325.1157,324.7494,324.9573,5705.0
2024-10-02 13:10:00,328.24,328.54,328.09,328.49,6359.0,324.9573,325.2543,324.8088,325.2048,6359.0
2024-10-02 13:20:00,328.37,329.05,328.37,328.69,10761.0,325.086,325.7592,325.086,325.4028,10761.0
2024-10-02 13:30:00,328.63,328.63,328.02,328.4,4937.0,325.3434,325.3434,324.7395,325.1157,4937.0
2024-10-02 13:40:00,328.4,328.6,328.03,328.37,7506.0,325.1157,325.3137,324.7494,325.086,7506.0
2024-10-02 13:50:00,328.57,329.34,328.38,329.12,7844.0,325.284,326.0463,325.0959,325.8285,7844.0
2024-10-02 14:00:00,328.95,329.25,328.64,328.9,5302.0,325.6602,325.9572,325.3533,325.6107,5302.0
2024-10-02 14:10:00,328.9,328.92,328.53,328.62,10503.0,325.6107,325.6305,325.2444,325.3335,10503.0
2024-10-02 14:20:00,328.75,328.76,327.27,327.97,8552.0,325.4622,325.4721,323.9971,324.69,8552.0
2024-10-02 14:30:00,327.98,328.5,327.85,328.17,6708.0,324.6999,325.2147,324.5712,324.888,6708.0
2024-10-02 14:40:00,328.21,328.84,328.21,328.69,13512.0,324.9276,325.5513,324.9276,325.4028,13512.0
2024-10-02 14:50:00,328.69,328.9,328.57,328.72,9788.0,325.4028,325.6107,325.284,325.4325,9788.0
2024-10-02 15:00:00,328.69,329.15,328.63,328.76,14876.0,325.4028,325.8582,325.3434,325.4721,14876.0
2024-10-02 15:10:00,328.86,328.98,328.65,328.91,12327.0,325.5711,325.6899,325.3632,325.6206,12327.0
2024-10-02 15:20:00,328.9,328.9,328.45,328.77,12875.0,325.6107,325.6107,325.1652,325.482,12875.0
2024-10-02 15:30:00,328.75,328.76,327.8,327.91,11841.0,325.4622,325.4721,324.5217,324.6306,11841.0
2024-10-02 15:40:00,328.11,328.34,327.99,328.19,25368.0,324.8286,325.0563,324.7098,324.9078,25368.0
2024-10-02 15:50:00,328.15,328.22,327.67,327.93,117838.0,324.8682,324.9375,324.393,324.6504,117838.0
2024-10-03 09:30:00,327.34,328.45,325.1,325.54,21726.0,324.0664,325.1652,321.8488,322.2844,21726.0
2024-10-03 09:40:00,325.4,326.24,324.71,325.23,14145.0,322.1458,322.9774,321.4627,321.9775,14145.0
2024-10-03 09:50:00,325.09,326.38,324.42,326.2,11956.0,321.8389,323.116,321.1756,322.9378,11956.0
2024-10-03 10:00:00,326.31,327.92,326.31,327.9,18140.0,323.0467,324.6405,323.0467,324.6207,18140.0
2024-10-03 10:10:00,327.75,327.8,325.1,326.61,16194.0,324.4722,324.5217,321.8488,323.3437,16194.0
2024-10-03 10:20:00,326.79,326.83,324.81,326.18,9343.0,323.5219,323.5615,321.5617,322.918,9343.0
2024-10-03 10:30:00,325.95,326.81,325.42,326.01,8355.0,322.6903,323.5417,322.1656,322.7497,8355.0
2024-10-03 10:40:00,326.05,326.55,324.93,326.19,9254.0,322.7893,323.2843,321.6805,322.9279,9254.0
2024-10-03 10:50:00,326.33,326.76,325.28,325.36,7935.0,323.0665,323.4922,322.027,322.1062,7935.0
2024-10-03 11:00:00,325.33,325.69,324.98,325.37,11238.0,322.0765,322.4329,321.73,322.1161,11238.0
2024-10-03 11:10:00,325.12,326.01,325.12,325.61,5173.0,321.8686,322.7497,321.8686,322.3537,5173.0
2024-10-03 11:20:00,325.61,326.14,325.24,325.45,5385.0,322.3537,322.8784,321.9874,322.1953,5385.0
2024-10-03 11:30:00,325.51,325.91,325.51,325.83,6033.0,322.2547,322.6507,322.2547,322.5715,6033.0
2024-10-03 11:40:00,325.85,326.28,325.82,326.12,9310.0,322.5913,323.017,322.5616,322.8586,9310.0
2024-10-03 11:50:00,326.22,326.75,326.21,326.38,6018.0,322.9576,323.4823,322.9477,323.116,6018.0
2024-10-03 12:00:00,326.39,326.84,326.15,326.76,7959.0,323.1259,323.5714,322.8883,323.4922,7959.0
2024-10-03 12:10:00,326.74,326.91,326.68,326.88,4054.0,323.4724,323.6407,323.413,323.611,4054.0
2024-10-03 12:20:00,326.78,327.18,326.76,326.78,6158.0,323.512,323.908,323.4922,323.512,6158.0
2024-10-03 12:30:00,326.78,326.84,326.06,326.1,7009.0,323.512,323.5714,322.7992,322.8388,7009.0
2024-10-03 12:40:00,326.11,326.11,325.24,325.42,4748.0,322.8487,322.8487,321.9874,322.1656,4748.0
2024-10-03 12:50:00,325.15,326.06,325.12,325.69,5151.0,321.8983,322.7992,321.8686,322.4329,5151.0
2024-10-03 13:00:00,325.69,325.8,324.97,325.58,6989.0,322.4329,322.5418,321.7201,322.324,6989.0
2024-10-03 13:10:00,325.68,325.73,325.09,325.24,4197.0,322.423,322.4725,321.8389,321.9874,4197.0
2024-10-03 13:20:00,325.21,326.33,325.13,325.36,9270.0,321.9577,323.0665,321.8785,322.1062,9270.0
2024-10-03 13:30:00,325.47,326.14,325.42,325.49,3625.0,322.2151,322.8784,322.1656,322.2349,3625.0
2024-10-03 13:40:00,325.4,325.71,325.02,325.51,4533.0,322.1458,322.4527,321.7696,322.2547,4533.0
2024-10-03 13:50:00,325.47,325.77,325.38,325.6,9998.0,322.2151,322.5121,322.126,322.3438,9998.0
2024-10-03 14:00:00,325.62,326.0,325.24,325.8,12979.0,322.3636,322.7398,321.9874,322.5418,12979.0
2024-10-03 14:10:00,325.81,326.53,325.81,326.53,10539.0,322.5517,323.2645,322.5517,323.2645,10539.0
2024-10-03 14:20:00,326.52,326.72,326.0,326.13,11222.0,323.2546,323.4526,322.7398,322.8685,11222.0
2024-10-03 14:30:00,326.13,326.45,325.97,326.39,4031.0,322.8685,323.1853,322.7101,323.1259,4031.0
2024-10-03 14:40:00,326.5,326.6,326.01,326.01,13863.0,323.2348,323.3338,322.7497,322.7497,13863.0
2024-10-03 14:50:00,326.01,326.62,326.01,326.4,7464.0,322.7497,323.3536,322.7497,323.1358,7464.0
2024-10-03 15:00:00,326.18,326.35,325.8,326.09,18223.0,322.918,323.0863,322.5418,322.8289,18223.0
2024-10-03 15:10:00,326.03,326.55,325.86,326.55,11663.0,322.7695,323.2843,322.6012,323.2843,11663.0
2024-10-03 15:20:00,326.55,326.65,326.17,326.39,10189.0,323.2843,323.3833,322.9081,323.1259,10189.0
2024-10-03 15:30:00,326.34,326.62,326.27,326.38,11761.0,323.0764,323.3536,323.0071,323.116,11761.0
2024-10-03 15:40:00,326.4,326.78,325.98,326.66,12026.0,323.1358,323.512,322.72,323.3932,12026.0
2024-10-03 15:50:00,326.66,327.17,326.42,327.04,62073.0,323.3932,323.8981,323.1556,323.7694,62073.0
2024-10-04 09:30:00,331.9,331.9,328.25,329.17,28670.0,328.5807,328.5807,324.9672,325.878,28670.0
2024-10-04 09:40:00,329.6,330.63,329.54,330.48,13178.0,326.3037,327.3234,326.2443,327.1749,13178.0
2024-10-04 09:50:00,330.6,331.26,329.73,329.91,14134.0,327.2937,327.9471,326.4324,326.6106,14134.0
2024-10-04 10:00:00,330.02,331.82,329.38,329.57,10499.0,326.7195,328.5015,326.0859,326.274,10499.0
2024-10-04 10:10:00,329.49,331.81,329.21,331.63,11244.0,326.1948,328.4916,325.9176,328.3134,11244.0
2024-10-04 10:20:00,331.37,331.51,330.24,330.72,7407.0,328.056,328.1946,326.9373,327.4125,7407.0
2024-10-04 10:30:00,330.44,331.6,329.14,329.28,19980.0,327.1353,328.2837,325.8483,325.9869,19980.0
2024-10-04 10:40:00,329.29,330.34,329.28,330.31,5545.0,325.9968,327.0363,325.9869,327.0066,5545.0
2024-10-04 10:50:00,330.6,330.67,329.78,330.3,7949.0,327.2937,327.363,326.4819,326.9967,7949.0
2024-10-04 11:00:00,330.42,330.66,330.05,330.22,14795.0,327.1155,327.3531,326.7492,326.9175,14795.0
2024-10-04 11:10:00,330.08,330.2,329.4,329.87,5647.0,326.7789,326.8977,326.1057,326.571,5647.0
2024-10-04 11:20:00,329.87,329.87,328.91,329.3,4852.0,326.571,326.571,325.6206,326.0067,4852.0
2024-10-04 11:30:00,329.51,329.51,328.79,329.37,6468.0,326.2146,326.2146,325.5018,326.076,6468.0
2024-10-04 11:40:00,329.29,330.07,329.29,329.81,9613.0,325.9968,326.769,325.9968,326.5116,9613.0
2024-10-04 11:50:00,329.82,331.11,329.82,331.1,26123.0,326.5215,327.7986,326.5215,327.7887,26123.0
2024-10-04 12:00:00,331.11,331.58,330.28,330.44,29609.0,327.7986,328.2639,326.9769,327.1353,29609.0
2024-10-04 12:10:00,330.37,330.81,330.06,330.3,16897.0,327.066,327.5016,326.7591,326.9967,16897.0
2024-10-04 12:20:00,330.11,330.26,329.25,329.34,12083.0,326.8086,326.9571,325.9572,326.0463,12083.0
2024-10-04 12:30:00,329.38,330.33,328.73,330.27,29578.0,326.0859,327.0264,325.4424,326.967,29578.0
2024-10-04 12:40:00,330.18,330.5,329.94,330.07,19416.0,326.8779,327.1947,326.6403,326.769,19416.0
2024-10-04 12:50:00,330.2,330.29,329.89,330.08,11626.0,326.8977,326.9868,326.5908,326.7789,11626.0
2024-10-04 13:00:00,330.02,330.09,329.46,329.85,11543.0,326.7195,326.7888,326.1651,326.5512,11543.0
2024-10-04 13:10:00,329.85,330.4,329.84,330.21,8960.0,326.5512,327.0957,326.5413,326.9076,8960.0
2024-10-04 13:20:00,330.31,330.31,329.58,329.7,8508.0,327.0066,327.0066,326.2839,326.4027,8508.0
2024-10-04 13:30:00,329.63,329.8,328.8,329.08,10078.0,326.3334,326.5017,325.5117,325.7889,10078.0
2024-10-04 13:40:00,329.49,329.82,329.37,329.49,8420.0,326.1948,326.5215,326.076,326.1948,8420.0
2024-10-04 13:50:00,329.37,329.5,328.87,328.87,5371.0,326.076,326.2047,325.581,325.581,5371.0
2024-10-04 14:00:00,329.18,329.8,328.96,329.58,7468.0,325.8879,326.5017,325.6701,326.2839,7468.0
2024-10-04 14:10:00,329.57,329.9,329.45,329.67,9514.0,326.274,326.6007,326.1552,326.373,9514.0
2024-10-04 14:20:00,329.82,330.29,329.82,330.12,10682.0,326.5215,326.9868,326.5215,326.8185,10682.0
2024-10-04 14:30:00,330.11,330.28,329.83,330.28,8762.0,326.8086,326.9769,326.5314,326.9769,8762.0
2024-10-04 14:40:00,330.29,330.5,330.03,330.49,4044.0,326.9868,327.1947,326.7294,327.1848,4044.0
2024-10-04 14:50:00,330.66,331.15,330.47,330.84,7808.0,327.3531,327.8382,327.165,327.5313,7808.0
2024-10-04 15:00:00,330.88,331.13,330.35,331.13,5583.0,327.5709,327.8184,327.0462,327.8184,5583.0
2024-10-04 15:10:00,331.0,331.36,330.95,331.35,8461.0,327.6897,328.0461,327.6402,328.0362,8461.0
2024-10-04 15:20:00,331.23,331.74,331.18,331.74,8227.0,327.9174,328.4223,327.8679,328.4223,8227.0
2024-10-04 15:30:00,331.49,332.89,331.28,332.48,25051.0,328.1748,329.5608,327.9669,329.1549,25051.0
2024-10-04 15:40:00,332.6,332.91,332.34,332.54,12344.0,329.2737,329.5806,329.0163,329.2143,12344.0
2024-10-04 15:50:00,332.54,333.31,332.4,333.05,53436.0,329.2143,329.9766,329.0757,329.7192,53436.0
2024-10-07 09:30:00,330.83,332.12,330.19,331.55,29146.0,327.5214,328.7985,326.8878,328.2342,29146.0
2024-10-07 09:40:00,331.55,332.15,331.18,332.12,15580.0,328.2342,328.8282,327.8679,328.7985,15580.0
2024-10-07 09:50:00,332.45,332.83,331.66,332.06,14755.0,329.1252,329.5014,328.3431,328.7391,14755.0
2024-10-07 10:00:00,332.07,334.46,332.07,334.15,30002.0,328.749,331.1151,328.749,330.8082,30002.0
2024-10-07 10:10:00,334.33,335.18,333.62,333.62,32931.0,330.9864,331.8279,330.2835,330.2835,32931.0
2024-10-07 10:20:00,334.05,334.12,332.73,332.73,8719.0,330.7092,330.7785,329.4024,329.4024,8719.0
2024-10-07 10:30:00,332.54,332.89,332.26,332.64,7779.0,329.2143,329.5608,328.9371,329.3133,7779.0
2024-10-07 10:40:00,332.46,332.87,332.19,332.87,6481.0,329.1351,329.541,328.8678,329.541,6481.0
2024-10-07 10:50:00,332.88,334.14,332.87,333.87,22008.0,329.5509,330.7983,329.541,330.531,22008.0
2024-10-07 11:00:00,333.77,333.84,332.78,333.84,8552.0,330.432,330.5013,329.4519,330.5013,8552.0
2024-10-07 11:10:00,333.87,334.48,333.75,334.48,14356.0,330.531,331.1349,330.4122,331.1349,14356.0
2024-10-07 11:20:00,334.36,334.79,334.12,334.61,12343.0,331.0161,331.4418,330.7785,331.2636,12343.0
2024-10-07 11:30:00,334.72,334.88,334.34,334.5,11871.0,331.3725,331.5309,330.9963,331.1547,11871.0
2024-10-07 11:40:00,334.52,335.09,334.52,334.7,21127.0,331.1745,331.7388,331.1745,331.3527,21127.0
2024-10-07 11:50:00,334.69,334.79,334.3,334.4,4876.0,331.3428,331.4418,330.9567,331.0557,4876.0
2024-10-07 12:00:00,334.53,335.0,334.13,334.53,8391.0,331.1844,331.6497,330.7884,331.1844,8391.0
2024-10-07 12:10:00,334.44,334.96,334.1,334.88,12041.0,331.0953,331.6101,330.7587,331.5309,12041.0
2024-10-07 12:20:00,334.84,335.32,334.75,335.17,7548.0,331.4913,331.9665,331.4022,331.818,7548.0
2024-10-07 12:30:00,335.17,335.32,334.84,334.91,4752.0,331.818,331.9665,331.4913,331.5606,4752.0
2024-10-07 12:40:00,334.82,334.89,334.64,334.69,3504.0,331.4715,331.5408,331.2933,331.3428,3504.0
2024-10-07 12:50:00,334.71,334.91,334.39,334.52,5186.0,331.3626,331.5606,331.0458,331.1745,5186.0
2024-10-07 13:00:00,334.65,334.65,334.0,334.17,14079.0,331.3032,331.3032,330.6597,330.828,14079.0
2024-10-07 13:10:00,334.2,334.38,334.04,334.19,6822.0,330.8577,331.0359,330.6993,330.8478,6822.0
2024-10-07 13:20:00,334.19,334.59,334.09,334.51,9787.0,330.8478,331.2438,330.7488,331.1646,9787.0
2024-10-07 13:30:00,334.36,334.38,333.91,333.91,7969.0,331.0161,331.0359,330.5706,330.5706,7969.0
2024-10-07 13:40:00,333.79,334.02,333.72,333.72,4218.0,330.4518,330.6795,330.3825,330.3825,4218.0
2024-10-07 13:50:00,333.77,334.27,333.66,334.04,28682.0,330.432,330.927,330.3231,330.6993,28682.0
2024-10-07 14:00:00,334.09,334.28,333.76,334.28,13971.0,330.7488,330.9369,330.4221,330.9369,13971.0
2024-10-07 14:10:00,334.34,334.67,334.16,334.27,14004.0,330.9963,331.323,330.8181,330.927,14004.0
2024-10-07 14:20:00,334.26,334.6,334.16,334.55,9322.0,330.9171,331.2537,330.8181,331.2042,9322.0
2024-10-07 14:30:00,334.44,334.54,333.2,333.71,16834.0,331.0953,331.1943,329.8677,330.3726,16834.0
2024-10-07 14:40:00,333.99,334.12,332.45,332.46,4990.0,330.6498,330.7785,329.1252,329.1351,4990.0
2024-10-07 14:50:00,332.71,333.14,332.6,332.63,16834.0,329.3826,329.8083,329.2737,329.3034,16834.0
2024-10-07 15:00:00,332.82,334.05,332.82,333.7,20277.0,329.4915,330.7092,329.4915,330.3627,20277.0
2024-10-07 15:10:00,333.52,333.87,333.3,333.69,21754.0,330.1845,330.531,329.9667,330.3528,21754.0
2024-10-07 15:20:00,333.88,334.11,333.61,333.85,9816.0,330.5409,330.7686,330.2736,330.5112,9816.0
2024-10-07 15:30:00,333.81,333.88,332.93,333.32,24410.0,330.4716,330.5409,329.6004,329.9865,24410.0
2024-10-07 15:40:00,333.38,333.96,333.16,333.96,21809.0,330.0459,330.6201,329.8281,330.6201,21809.0
2024-10-07 15:50:00,333.93,335.06,333.93,334.69,83516.0,330.5904,331.7091,330.5904,331.3428,83516.0
2024-10-08 09:30:00,336.5,337.75,334.65,335.76,35714.0,333.1347,334.3722,331.3032,332.4021,35714.0
2024-10-08 09:40:00,335.59,336.09,334.0,334.77,16387.0,332.2338,332.7288,330.6597,331.422,16387.0
2024-10-08 09:50:00,334.45,335.45,334.0,335.41,14793.0,331.1052,332.0952,330.6597,332.0556,14793.0
2024-10-08 10:00:00,335.45,336.22,335.29,335.63,6809.0,332.0952,332.8575,331.9368,332.2734,6809.0
2024-10-08 10:10:00,335.62,335.62,333.86,334.75,10173.0,332.2635,332.2635,330.5211,331.4022,10173.0
2024-10-08 10:20:00,334.6,334.64,334.21,334.22,9046.0,331.2537,331.2933,330.8676,330.8775,9046.0
2024-10-08 10:30:00,334.31,334.31,333.65,333.78,5646.0,330.9666,330.9666,330.3132,330.4419,5646.0
2024-10-08 10:40:00,333.77,335.29,333.03,334.28,25448.0,330.432,331.9368,329.6994,330.9369,25448.0
2024-10-08 10:50:00,334.28,334.53,333.72,334.02,6718.0,330.9369,331.1844,330.3825,330.6795,6718.0
2024-10-08 11:00:00,334.24,334.34,333.82,334.2,2080.0,330.8973,330.9963,330.4815,330.8577,2080.0
2024-10-08 11:10:00,333.88,334.0,333.48,333.57,2521.0,330.5409,330.6597,330.1449,330.234,2521.0
2024-10-08 11:20:00,333.74,334.07,333.5,333.5,4002.0,330.4023,330.729,330.1647,330.1647,4002.0
2024-10-08 11:30:00,333.48,334.81,333.48,334.62,5658.0,330.1449,331.4616,330.1449,331.2735,5658.0
2024-10-08 11:40:00,334.64,335.05,334.51,334.84,5758.0,331.2933,331.6992,331.1646,331.4913,5758.0
2024-10-08 11:50:00,334.75,335.27,334.62,335.06,7479.0,331.4022,331.917,331.2735,331.7091,7479.0
2024-10-08 12:00:00,335.03,335.27,334.32,334.8,10237.0,331.6794,331.917,330.9765,331.4517,10237.0
2024-10-08 12:10:00,334.97,335.23,334.63,335.15,7342.0,331.62,331.8774,331.2834,331.7982,7342.0
2024-10-08 12:20:00,335.06,335.33,334.76,335.21,10172.0,331.7091,331.9764,331.4121,331.8576,10172.0
2024-10-08 12:30:00,335.24,335.39,335.19,335.24,4082.0,331.8873,332.0358,331.8378,331.8873,4082.0
2024-10-08 12:40:00,335.34,335.8,335.23,335.52,11265.0,331.9863,332.4417,331.8774,332.1645,11265.0
2024-10-08 12:50:00,335.51,335.62,335.43,335.46,3000.0,332.1546,332.2635,332.0754,332.1051,3000.0
2024-10-08 13:00:00,335.46,335.52,334.33,334.41,8645.0,332.1051,332.1645,330.9864,331.0656,8645.0
2024-10-08 13:10:00,334.38,334.45,334.1,334.34,12154.0,331.0359,331.1052,330.7587,330.9963,12154.0
2024-10-08 13:20:00,334.49,334.79,334.28,334.63,8566.0,331.1448,331.4418,330.9369,331.2834,8566.0
2024-10-08 13:30:00,334.46,334.74,334.25,334.58,5519.0,331.1151,331.3923,330.9072,331.2339,5519.0
2024-10-08 13:40:00,334.52,334.68,334.35,334.39,4306.0,331.1745,331.3329,331.0062,331.0458,4306.0
2024-10-08 13:50:00,334.38,335.07,334.28,334.8,6552.0,331.0359,331.719,330.9369,331.4517,6552.0
2024-10-08 14:00:00,335.17,335.4,335.13,335.18,5785.0,331.818,332.0457,331.7784,331.8279,5785.0
2024-10-08 14:10:00,335.36,335.85,335.29,335.6,8157.0,332.0061,332.4912,331.9368,332.2437,8157.0
2024-10-08 14:20:00,335.63,335.8,335.62,335.68,5992.0,332.2734,332.4417,332.2635,332.3229,5992.0
2024-10-08 14:30:00,335.81,336.06,335.43,335.99,11666.0,332.4516,332.6991,332.0754,332.6298,11666.0
2024-10-08 14:40:00,335.76,336.08,335.7,335.92,5869.0,332.4021,332.7189,332.3427,332.5605,5869.0
2024-10-08 14:50:00,335.93,336.28,335.86,336.13,5557.0,332.5704,332.9169,332.5011,332.7684,5557.0
2024-10-08 15:00:00,335.94,335.95,335.26,335.68,8726.0,332.5803,332.5902,331.9071,332.3229,8726.0
2024-10-08 15:10:00,335.69,336.09,335.63,336.05,4193.0,332.3328,332.7288,332.2734,332.6892,4193.0
2024-10-08 15:20:00,336.04,336.04,334.8,334.87,21458.0,332.6793,332.6793,331.4517,331.521,21458.0
2024-10-08 15:30:00,334.8,335.57,334.8,335.55,12698.0,331.4517,332.214,331.4517,332.1942,12698.0
2024-10-08 15:40:00,335.53,335.76,335.24,335.57,14566.0,332.1744,332.4021,331.8873,332.214,14566.0
2024-10-08 15:50:00,335.36,335.85,335.25,335.44,68391.0,332.0061,332.4912,331.8972,332.0853,68391.0
2024-10-09 09:30:00,335.48,336.13,334.72,336.13,18128.0,332.1249,332.7684,331.3725,332.7684,18128.0
2024-10-09 09:40:00,335.83,336.74,335.36,336.04,7195.0,332.4714,333.3723,332.0061,332.6793,7195.0
2024-10-09 09:50:00,336.09,336.74,335.74,336.05,7334.0,332.7288,333.3723,332.3823,332.6892,7334.0
2024-10-09 10:00:00,336.01,336.42,335.56,336.06,8382.0,332.6496,333.0555,332.2041,332.6991,8382.0
2024-10-09 10:10:00,336.26,336.58,335.57,335.6,8786.0,332.8971,333.2139,332.214,332.2437,8786.0
2024-10-09 10:20:00,335.87,335.87,335.07,335.26,7699.0,332.511,332.511,331.719,331.9071,7699.0
2024-10-09 10:30:00,335.22,335.86,335.13,335.84,6245.0,331.8675,332.5011,331.7784,332.4813,6245.0
2024-10-09 10:40:00,335.91,336.64,335.7,336.37,8061.0,332.5506,333.2733,332.3427,333.006,8061.0
2024-10-09 10:50:00,336.51,336.64,335.88,336.06,5490.0,333.1446,333.2733,332.5209,332.6991,5490.0
2024-10-09 11:00:00,336.13,336.69,336.02,336.56,7671.0,332.7684,333.3228,332.6595,333.1941,7671.0
2024-10-09 11:10:00,336.57,336.71,336.41,336.6,3179.0,333.204,333.3426,333.0456,333.2337,3179.0
2024-10-09 11:20:00,336.67,336.87,336.31,336.49,12701.0,333.303,333.501,332.9466,333.1248,12701.0
2024-10-09 11:30:00,336.43,337.2,336.41,337.11,13208.0,333.0654,333.8277,333.0456,333.7386,13208.0
2024-10-09 11:40:00,337.1,338.33,337.09,338.25,18685.0,333.7287,334.9464,333.7188,334.8672,18685.0
2024-10-09 11:50:00,338.29,338.74,338.08,338.72,10606.0,334.9068,335.3523,334.6989,335.3325,10606.0
2024-10-09 12:00:00,338.72,338.86,338.34,338.55,11676.0,335.3325,335.4711,334.9563,335.1642,11676.0
2024-10-09 12:10:00,338.61,338.86,337.77,337.79,8777.0,335.2236,335.4711,334.392,334.4118,8777.0
2024-10-09 12:20:00,337.89,338.25,337.78,337.95,4972.0,334.5108,334.8672,334.4019,334.5702,4972.0
2024-10-09 12:30:00,337.74,338.34,337.65,338.24,7441.0,334.3623,334.9563,334.2732,334.8573,7441.0
2024-10-09 12:40:00,338.4,338.42,337.87,338.16,10900.0,335.0157,335.0355,334.491,334.7781,10900.0
2024-10-09 12:50:00,337.93,338.03,337.17,337.33,6926.0,334.5504,334.6494,333.798,333.9564,6926.0
2024-10-09 13:00:00,337.37,337.66,337.21,337.66,8884.0,333.996,334.2831,333.8376,334.2831,8884.0
2024-10-09 13:10:00,337.47,337.98,337.37,337.58,7073.0,334.095,334.5999,333.996,334.2039,7073.0
2024-10-09 13:20:00,337.65,337.83,337.17,337.23,11908.0,334.2732,334.4514,333.798,333.8574,11908.0
2024-10-09 13:30:00,337.49,337.55,337.03,337.55,8569.0,334.1148,334.1742,333.6594,334.1742,8569.0
2024-10-09 13:40:00,337.58,337.75,337.41,337.75,3479.0,334.2039,334.3722,334.0356,334.3722,3479.0
2024-10-09 13:50:00,337.65,337.65,336.86,337.15,11998.0,334.2732,334.2732,333.4911,333.7782,11998.0
2024-10-09 14:00:00,337.18,337.4,336.97,337.35,7287.0,333.8079,334.0257,333.6,333.9762,7287.0
2024-10-09 14:10:00,337.43,337.57,337.16,337.2,5896.0,334.0554,334.194,333.7881,333.8277,5896.0
2024-10-09 14:20:00,337.36,337.36,336.73,336.95,13903.0,333.9861,333.9861,333.3624,333.5802,13903.0
2024-10-09 14:30:00,336.85,337.36,336.53,336.77,41083.0,333.4812,333.9861,333.1644,333.402,41083.0
2024-10-09 14:40:00,336.56,337.15,336.54,337.15,7283.0,333.1941,333.7782,333.1743,333.7782,7283.0
2024-10-09 14:50:00,337.12,337.37,337.12,337.15,17989.0,333.7485,333.996,333.7485,333.7782,17989.0
2024-10-09 15:00:00,337.14,337.37,336.67,336.67,32809.0,333.7683,333.996,333.303,333.303,32809.0
2024-10-09 15:10:00,336.48,337.33,336.35,337.31,19535.0,333.1149,333.9564,332.9862,333.9366,19535.0
2024-10-09 15:20:00,337.32,337.63,337.09,337.09,12323.0,333.9465,334.2534,333.7188,333.7188,12323.0
2024-10-09 15:30:00,337.01,338.41,336.91,338.31,22909.0,333.6396,335.0256,333.5406,334.9266,22909.0
2024-10-09 15:40:00,338.07,338.79,337.92,338.7,19690.0,334.689,335.4018,334.5405,335.3127,19690.0
2024-10-09 15:50:00,338.47,338.77,338.14,338.18,63779.0,335.085,335.382,334.7583,334.7979,63779.0
2024-10-10 09:30:00,335.4,336.16,334.39,334.82,43571.0,332.0457,332.7981,331.0458,331.4715,43571.0
2024-10-10 09:40:00,334.99,334.99,333.31,333.31,13380.0,331.6398,331.6398,329.9766,329.9766,13380.0
2024-10-10 09:50:00,333.32,334.61,332.69,334.1,26878.0,329.9865,331.2636,329.3628,330.7587,26878.0
2024-10-10 10:00:00,334.48,334.82,334.13,334.68,11170.0,331.1349,331.4715,330.7884,331.3329,11170.0
2024-10-10 10:10:00,334.85,335.05,334.59,334.93,11049.0,331.5012,331.6992,331.2438,331.5804,11049.0
2024-10-10 10:20:00,334.69,335.07,334.31,334.31,12681.0,331.3428,331.719,330.9666,330.9666,12681.0
2024-10-10 10:30:00,334.38,334.7,334.17,334.48,6705.0,331.0359,331.3527,330.828,331.1349,6705.0
2024-10-10 10:40:00,334.53,335.54,334.37,335.39,30138.0,331.1844,332.1843,331.026,332.0358,30138.0
2024-10-10 10:50:00,335.53,336.27,335.34,335.75,18906.0,332.1744,332.907,331.9863,332.3922,18906.0
2024-10-10 11:00:00,335.76,336.55,335.5,336.22,3233.0,332.4021,333.1842,332.1447,332.8575,3233.0
2024-10-10 11:10:00,336.09,336.71,336.09,336.31,4844.0,332.7288,333.3426,332.7288,332.9466,4844.0
2024-10-10 11:20:00,336.3,336.37,336.07,336.14,2863.0,332.9367,333.006,332.709,332.7783,2863.0
2024-10-10 11:30:00,336.24,336.24,335.72,335.92,7090.0,332.8773,332.8773,332.3625,332.5605,7090.0
2024-10-10 11:40:00,335.84,336.53,335.62,336.3,6123.0,332.4813,333.1644,332.2635,332.9367,6123.0
2024-10-10 11:50:00,336.32,336.7,336.25,336.66,10434.0,332.9565,333.3327,332.8872,333.2931,10434.0
2024-10-10 12:00:00,336.62,337.33,336.61,337.22,17327.0,333.2535,333.9564,333.2436,333.8475,17327.0
2024-10-10 12:10:00,337.19,337.82,337.19,337.71,11472.0,333.8178,334.4415,333.8178,334.3326,11472.0
2024-10-10 12:20:00,337.77,337.83,337.15,337.21,10185.0,334.392,334.4514,333.7782,333.8376,10185.0
2024-10-10 12:30:00,337.21,337.21,336.69,336.69,5547.0,333.8376,333.8376,333.3228,333.3228,5547.0
2024-10-10 12:40:00,336.71,336.72,336.23,336.38,16835.0,333.3426,333.3525,332.8674,333.0159,16835.0
2024-10-10 12:50:00,336.33,336.72,336.33,336.59,8272.0,332.9664,333.3525,332.9664,333.2238,8272.0
2024-10-10 13:00:00,336.59,336.74,335.94,336.14,21691.0,333.2238,333.3723,332.5803,332.7783,21691.0
2024-10-10 13:10:00,336.13,337.05,336.0,336.89,8219.0,332.7684,333.6792,332.6397,333.5208,8219.0
2024-10-10 13:20:00,337.13,337.59,337.07,337.11,9009.0,333.7584,334.2138,333.699,333.7386,9009.0
2024-10-10 13:30:00,337.17,337.29,336.96,337.02,6349.0,333.798,333.9168,333.5901,333.6495,6349.0
2024-10-10 13:40:00,336.8,336.98,336.59,336.64,15651.0,333.4317,333.6099,333.2238,333.2733,15651.0
2024-10-10 13:50:00,336.52,336.6,335.98,336.53,14640.0,333.1545,333.2337,332.6199,333.1644,14640.0
2024-10-10 14:00:00,336.49,336.88,336.45,336.63,23471.0,333.1248,333.5109,333.0852,333.2634,23471.0
2024-10-10 14:10:00,336.63,336.9,336.52,336.57,23733.0,333.2634,333.5307,333.1545,333.204,23733.0
2024-10-10 14:20:00,336.6,336.71,336.34,336.71,9602.0,333.2337,333.3426,332.9763,333.3426,9602.0
2024-10-10 14:30:00,336.45,336.71,336.36,336.46,24244.0,333.0852,333.3426,332.9961,333.0951,24244.0
2024-10-10 14:40:00,336.46,336.49,335.61,336.29,6527.0,333.0951,333.1248,332.2536,332.9268,6527.0
2024-10-10 14:50:00,336.28,336.72,336.19,336.51,14366.0,332.9169,333.3525,332.8278,333.1446,14366.0
2024-10-10 15:00:00,336.58,336.58,336.12,336.21,11608.0,333.2139,333.2139,332.7585,332.8476,11608.0
2024-10-10 15:10:00,336.26,336.27,335.87,336.14,6483.0,332.8971,332.907,332.511,332.7783,6483.0
2024-10-10 15:20:00,336.16,336.54,336.05,336.44,18986.0,332.7981,333.1743,332.6892,333.0753,18986.0
2024-10-10 15:30:00,336.42,336.64,336.3,336.34,13916.0,333.0555,333.2733,332.9367,332.9763,13916.0
2024-10-10 15:40:00,336.45,336.97,336.45,336.97,19759.0,333.0852,333.6,333.0852,333.6,19759.0
2024-10-10 15:50:00,337.03,337.38,336.76,336.85,69360.0,333.6594,334.0059,333.3921,333.4812,69360.0
2024-10-11 09:30:00,337.0,338.0,335.9,337.6,43534.0,333.6297,334.6197,332.5407,334.2237,43534.0
2024-10-11 09:40:00,337.64,339.42,337.64,338.83,18652.0,334.2633,336.0255,334.2633,335.4414,18652.0
2024-10-11 09:50:00,339.06,339.64,337.85,337.9,21998.0,335.6691,336.2433,334.4712,334.5207,21998.0
2024-10-11 10:00:00,337.85,338.91,337.48,338.76,22416.0,334.4712,335.5206,334.1049,335.3721,22416.0
2024-10-11 10:10:00,338.91,339.5,338.65,339.4,12526.0,335.5206,336.1047,335.2632,336.0057,12526.0
2024-10-11 10:20:00,339.37,340.2,339.04,339.8,32509.0,335.976,336.7977,335.6493,336.4017,32509.0
2024-10-11 10:30:00,339.8,340.12,339.05,339.13,14967.0,336.4017,336.7185,335.6592,335.7384,14967.0
2024-10-11 10:40:00,339.28,339.56,339.12,339.3,14287.0,335.8869,336.1641,335.7285,335.9067,14287.0
2024-10-11 10:50:00,339.48,339.8,339.17,339.57,11501.0,336.0849,336.4017,335.778,336.174,11501.0
2024-10-11 11:00:00,339.49,339.79,339.44,339.69,9989.0,336.0948,336.3918,336.0453,336.2928,9989.0
2024-10-11 11:10:00,339.64,340.08,339.64,339.71,15935.0,336.2433,336.6789,336.2433,336.3126,15935.0
2024-10-11 11:20:00,339.98,339.98,339.43,339.85,10870.0,336.5799,336.5799,336.0354,336.4512,10870.0
2024-10-11 11:30:00,339.85,340.36,339.64,339.99,8604.0,336.4512,336.9561,336.2433,336.5898,8604.0
2024-10-11 11:40:00,339.99,339.99,339.6,339.88,8230.0,336.5898,336.5898,336.2037,336.4809,8230.0
2024-10-11 11:50:00,339.88,340.05,339.77,340.0,10151.0,336.4809,336.6492,336.372,336.5997,10151.0
2024-10-11 12:00:00,340.06,340.31,339.56,340.02,12903.0,336.6591,336.9066,336.1641,336.6195,12903.0
2024-10-11 12:10:00,339.99,340.05,339.54,339.55,7493.0,336.5898,336.6492,336.1443,336.1542,7493.0
2024-10-11 12:20:00,339.39,339.5,338.69,338.92,6949.0,335.9958,336.1047,335.3028,335.5305,6949.0
2024-10-11 12:30:00,338.91,339.21,338.79,339.21,6012.0,335.5206,335.8176,335.4018,335.8176,6012.0
2024-10-11 12:40:00,338.91,339.08,338.61,338.83,6696.0,335.5206,335.6889,335.2236,335.4414,6696.0
2024-10-11 12:50:00,338.63,339.06,338.63,339.06,11056.0,335.2434,335.6691,335.2434,335.6691,11056.0
2024-10-11 13:00:00,339.06,339.19,338.85,338.85,5667.0,335.6691,335.7978,335.4612,335.4612,5667.0
2024-10-11 13:10:00,338.88,339.11,338.74,338.95,10592.0,335.4909,335.7186,335.3523,335.5602,10592.0
2024-10-11 13:20:00,339.11,339.17,338.82,338.84,6343.0,335.7186,335.778,335.4315,335.4513,6343.0
2024-10-11 13:30:00,339.0,339.6,338.96,339.55,7404.0,335.6097,336.2037,335.5701,336.1542,7404.0
2024-10-11 13:40:00,339.56,340.01,339.5,339.5,14686.0,336.1641,336.6096,336.1047,336.1047,14686.0
2024-10-11 13:50:00,339.55,339.9,339.55,339.81,9401.0,336.1542,336.5007,336.1542,336.4116,9401.0
2024-10-11 14:00:00,339.83,339.98,339.74,339.91,8102.0,336.4314,336.5799,336.3423,336.5106,8102.0
2024-10-11 14:10:00,339.96,340.17,339.87,340.02,9152.0,336.5601,336.768,336.471,336.6195,9152.0
2024-10-11 14:20:00,340.14,340.24,339.93,339.99,7100.0,336.7383,336.8373,336.5304,336.5898,7100.0
2024-10-11 14:30:00,340.06,340.34,339.86,340.03,13477.0,336.6591,336.9363,336.4611,336.6294,13477.0
2024-10-11 14:40:00,340.15,340.66,340.14,340.56,9365.0,336.7482,337.2531,336.7383,337.1541,9365.0
2024-10-11 14:50:00,340.56,340.78,340.48,340.56,8399.0,337.1541,337.3719,337.0749,337.1541,8399.0
2024-10-11 15:00:00,340.57,341.31,340.57,341.18,14733.0,337.164,337.8966,337.164,337.7679,14733.0
2024-10-11 15:10:00,341.14,341.28,340.96,340.98,10322.0,337.7283,337.8669,337.5501,337.5699,10322.0
2024-10-11 15:20:00,341.09,341.46,340.96,341.31,9286.0,337.6788,338.0451,337.5501,337.8966,9286.0
2024-10-11 15:30:00,341.31,341.79,341.14,341.75,19865.0,337.8966,338.3718,337.7283,338.3322,19865.0
2024-10-11 15:40:00,341.7,341.75,341.36,341.64,24308.0,338.2827,338.3322,337.9461,338.2233,24308.0
2024-10-11 15:50:00,341.67,341.98,341.34,341.37,89062.0,338.253,338.5599,337.9263,337.956,89062.0
2024-10-14 09:30:00,343.0,343.37,341.57,342.6,33102.0,339.5697,339.936,338.154,339.1737,33102.0
2024-10-14 09:40:00,342.42,344.46,342.42,344.46,13378.0,338.9955,341.0151,338.9955,341.0151,13378.0
2024-10-14 09:50:00,344.38,344.7,342.98,344.7,10109.0,340.9359,341.2527,339.5499,341.2527,10109.0
2024-10-14 10:00:00,344.42,344.56,343.0,343.29,9279.0,340.9755,341.1141,339.5697,339.8568,9279.0
2024-10-14 10:10:00,343.0,343.25,342.41,342.41,11016.0,339.5697,339.8172,338.9856,338.9856,11016.0
2024-10-14 10:20:00,342.23,343.81,342.23,343.15,11213.0,338.8074,340.3716,338.8074,339.7182,11213.0
2024-10-14 10:30:00,343.31,344.3,343.31,344.16,5201.0,339.8766,340.8567,339.8766,340.7181,5201.0
2024-10-14 10:40:00,344.02,344.27,343.72,343.97,12421.0,340.5795,340.827,340.2825,340.53,12421.0
2024-10-14 10:50:00,343.84,344.33,343.84,344.04,15421.0,340.4013,340.8864,340.4013,340.5993,15421.0
2024-10-14 11:00:00,344.03,344.9,343.87,344.87,7929.0,340.5894,341.4507,340.431,341.421,7929.0
2024-10-14 11:10:00,344.97,345.47,344.97,345.2,10468.0,341.52,342.015,341.52,341.7477,10468.0
2024-10-14 11:20:00,345.39,345.57,344.66,344.66,7596.0,341.9358,342.114,341.2131,341.2131,7596.0
2024-10-14 11:30:00,344.66,345.24,344.52,345.09,18037.0,341.2131,341.7873,341.0745,341.6388,18037.0
2024-10-14 11:40:00,345.15,345.23,344.75,344.9,6542.0,341.6982,341.7774,341.3022,341.4507,6542.0
2024-10-14 11:50:00,344.93,345.27,344.91,345.17,7900.0,341.4804,341.817,341.4606,341.718,7900.0
2024-10-14 12:00:00,345.17,345.39,345.05,345.29,7861.0,341.718,341.9358,341.5992,341.8368,7861.0
2024-10-14 12:10:00,345.31,345.41,345.13,345.27,4782.0,341.8566,341.9556,341.6784,341.817,4782.0
2024-10-14 12:20:00,345.25,345.66,345.11,345.31,3948.0,341.7972,342.2031,341.6586,341.8566,3948.0
2024-10-14 12:30:00,345.47,345.54,344.81,345.06,6762.0,342.015,342.0843,341.3616,341.6091,6762.0
2024-10-14 12:40:00,345.11,345.11,344.86,344.98,5404.0,341.6586,341.6586,341.4111,341.5299,5404.0
2024-10-14 12:50:00,344.9,345.11,344.82,344.83,7987.0,341.4507,341.6586,341.3715,341.3814,7987.0
2024-10-14 13:00:00,344.83,344.97,344.67,344.77,6866.0,341.3814,341.52,341.223,341.322,6866.0
2024-10-14 13:10:00,344.77,344.87,344.62,344.7,5095.0,341.322,341.421,341.1735,341.2527,5095.0
2024-10-14 13:20:00,344.62,345.01,344.62,344.86,5480.0,341.1735,341.5596,341.1735,341.4111,5480.0
2024-10-14 13:30:00,344.78,344.99,344.62,344.93,6220.0,341.3319,341.5398,341.1735,341.4804,6220.0
2024-10-14 13:40:00,344.79,345.12,344.73,345.06,4865.0,341.3418,341.6685,341.2824,341.6091,4865.0
2024-10-14 13:50:00,345.06,345.08,344.88,345.03,4487.0,341.6091,341.6289,341.4309,341.5794,4487.0
2024-10-14 14:00:00,344.96,345.21,344.74,345.21,4657.0,341.5101,341.7576,341.2923,341.7576,4657.0
2024-10-14 14:10:00,345.14,345.14,344.81,344.81,5160.0,341.6883,341.6883,341.3616,341.3616,5160.0
2024-10-14 14:20:00,344.81,345.1,344.81,344.89,7381.0,341.3616,341.6487,341.3616,341.4408,7381.0
2024-10-14 14:30:00,344.77,345.5,344.76,345.5,9402.0,341.322,342.0447,341.3121,342.0447,9402.0
2024-10-14 14:40:00,345.46,345.75,345.07,345.25,7635.0,342.0051,342.2922,341.619,341.7972,7635.0
2024-10-14 14:50:00,345.22,345.37,344.84,344.87,5042.0,341.7675,341.916,341.3913,341.421,5042.0
2024-10-14 15:00:00,344.8,345.36,344.64,345.36,8349.0,341.3517,341.9061,341.1933,341.9061,8349.0
2024-10-14 15:10:00,345.3,345.61,345.27,345.53,7287.0,341.8467,342.1536,341.817,342.0744,7287.0
2024-10-14 15:20:00,345.49,345.63,345.31,345.36,7690.0,342.0348,342.1734,341.8566,341.9061,7690.0
2024-10-14 15:30:00,345.3,345.41,344.99,345.34,10377.0,341.8467,341.9556,341.5398,341.8863,10377.0
2024-10-14 15:40:00,345.39,345.94,345.02,345.71,16271.0,341.9358,342.4803,341.5695,342.2526,16271.0
2024-10-14 15:50:00,345.59,345.94,345.27,345.63,62988.0,342.1338,342.4803,341.817,342.1734,62988.0
2024-10-15 09:30:00,346.46,347.35,345.07,345.07,33495.0,342.9951,343.8762,341.619,341.619,33495.0
2024-10-15 09:40:00,345.67,346.09,344.49,345.23,15594.0,342.213,342.6288,341.0448,341.7774,15594.0
2024-10-15 09:50:00,344.49,344.56,343.57,343.9,22935.0,341.0448,341.1141,340.134,340.4607,22935.0
2024-10-15 10:00:00,344.04,344.12,342.81,343.71,21186.0,340.5993,340.6785,339.3816,340.2726,21186.0
2024-10-15 10:10:00,343.64,344.09,343.14,343.5,23868.0,340.2033,340.6488,339.7083,340.0647,23868.0
2024-10-15 10:20:00,343.4,343.4,342.15,342.42,75966.0,339.9657,339.9657,338.7282,338.9955,75966.0
2024-10-15 10:30:00,342.0,342.3,337.61,338.03,143949.0,338.5797,338.8767,334.2336,334.6494,143949.0
2024-10-15 10:40:00,338.03,340.52,337.95,340.48,35932.0,334.6494,337.1145,334.5702,337.0749,35932.0
2024-10-15 10:50:00,340.48,340.49,338.2,339.06,27876.0,337.0749,337.0848,334.8177,335.6691,27876.0
2024-10-15 11:00:00,339.02,339.43,338.2,338.48,8357.0,335.6295,336.0354,334.8177,335.0949,8357.0
2024-10-15 11:10:00,338.31,338.66,338.03,338.18,18516.0,334.9266,335.2731,334.6494,334.7979,18516.0
2024-10-15 11:20:00,338.1,338.57,337.92,338.57,30968.0,334.7187,335.184,334.5405,335.184,30968.0
2024-10-15 11:30:00,338.51,338.81,338.42,338.67,10194.0,335.1246,335.4216,335.0355,335.283,10194.0
2024-10-15 11:40:00,338.66,339.49,338.35,338.57,37860.0,335.2731,336.0948,334.9662,335.184,37860.0
2024-10-15 11:50:00,338.57,339.85,338.57,339.69,16675.0,335.184,336.4512,335.184,336.2928,16675.0
2024-10-15 12:00:00,339.59,339.68,339.12,339.56,24872.0,336.1938,336.2829,335.7285,336.1641,24872.0
2024-10-15 12:10:00,339.61,339.79,339.31,339.75,23355.0,336.2136,336.3918,335.9166,336.3522,23355.0
2024-10-15 12:20:00,339.74,340.11,339.68,339.82,8533.0,336.3423,336.7086,336.2829,336.4215,8533.0
2024-10-15 12:30:00,339.91,340.79,339.86,340.58,11633.0,336.5106,337.3818,336.4611,337.1739,11633.0
2024-10-15 12:40:00,340.43,340.72,339.88,340.17,8514.0,337.0254,337.3125,336.4809,336.768,8514.0
2024-10-15 12:50:00,340.17,340.82,339.88,340.82,11229.0,336.768,337.4115,336.4809,337.4115,11229.0
2024-10-15 13:00:00,340.82,341.0,340.43,340.83,21620.0,337.4115,337.5897,337.0254,337.4214,21620.0
2024-10-15 13:10:00,340.8,340.99,340.14,340.55,23052.0,337.3917,337.5798,336.7383,337.1442,23052.0
2024-10-15 13:20:00,340.66,340.82,340.41,340.79,12608.0,337.2531,337.4115,337.0056,337.3818,12608.0
2024-10-15 13:30:00,340.78,341.45,340.68,341.26,20896.0,337.3719,338.0352,337.2729,337.8471,20896.0
2024-10-15 13:40:00,341.43,341.9,341.29,341.83,7270.0,338.0154,338.4807,337.8768,338.4114,7270.0
2024-10-15 13:50:00,341.86,341.88,341.23,341.23,21754.0,338.4411,338.4609,337.8174,337.8174,21754.0
2024-10-15 14:00:00,341.0,341.29,340.59,340.69,14695.0,337.5897,337.8768,337.1838,337.2828,14695.0
2024-10-15 14:10:00,340.69,340.95,340.29,340.29,14627.0,337.2828,337.5402,336.8868,336.8868,14627.0
2024-10-15 14:20:00,340.25,340.77,339.6,339.87,24677.0,336.8472,337.362,336.2037,336.471,24677.0
2024-10-15 14:30:00,340.03,340.27,339.63,340.19,12945.0,336.6294,336.867,336.2334,336.7878,12945.0
2024-10-15 14:40:00,340.29,340.47,339.42,339.43,24095.0,336.8868,337.065,336.0255,336.0354,24095.0
2024-10-15 14:50:00,339.33,339.74,339.33,339.46,13677.0,335.9364,336.3423,335.9364,336.0651,13677.0
2024-10-15 15:00:00,339.42,339.47,338.0,338.04,14736.0,336.0255,336.075,334.6197,334.6593,14736.0
2024-10-15 15:10:00,338.0,338.71,338.0,338.52,15214.0,334.6197,335.3226,334.6197,335.1345,15214.0
2024-10-15 15:20:00,338.56,339.13,338.19,338.19,16933.0,335.1741,335.7384,334.8078,334.8078,16933.0
2024-10-15 15:30:00,338.32,338.49,337.7,338.0,25835.0,334.9365,335.1048,334.3227,334.6197,25835.0
2024-10-15 15:40:00,337.95,338.72,337.47,337.95,31713.0,334.5702,335.3325,334.095,334.5702,31713.0
2024-10-15 15:50:00,338.0,338.76,337.56,338.03,96099.0,334.6197,335.3721,334.1841,334.6494,96099.0
2024-10-16 09:30:00,338.95,340.05,337.81,338.86,55597.0,335.5602,336.6492,334.4316,335.4711,55597.0
2024-10-16 09:40:00,338.96,339.77,338.96,339.26,14647.0,335.5701,336.372,335.5701,335.8671,14647.0
2024-10-16 09:50:00,339.23,339.72,338.8,339.02,21166.0,335.8374,336.3225,335.4117,335.6295,21166.0
2024-10-16 10:00:00,339.18,339.55,338.8,339.44,19685.0,335.7879,336.1542,335.4117,336.0453,19685.0
2024-10-16 10:10:00,339.46,340.56,339.39,339.39,10619.0,336.0651,337.1541,335.9958,335.9958,10619.0
2024-10-16 10:20:00,339.49,339.97,339.2,339.58,9930.0,336.0948,336.57,335.8077,336.1839,9930.0
2024-10-16 10:30:00,339.3,339.93,338.75,338.75,9355.0,335.9067,336.5304,335.3622,335.3622,9355.0
2024-10-16 10:40:00,338.82,339.99,337.8,339.94,25434.0,335.4315,336.5898,334.4217,336.5403,25434.0
2024-10-16 10:50:00,339.94,340.3,339.8,340.05,6050.0,336.5403,336.8967,336.4017,336.6492,6050.0
2024-10-16 11:00:00,340.01,340.03,339.5,339.69,5613.0,336.6096,336.6294,336.1047,336.2928,5613.0
2024-10-16 11:10:00,339.8,340.31,339.67,340.27,5110.0,336.4017,336.9066,336.273,336.867,5110.0
2024-10-16 11:20:00,340.35,340.54,340.11,340.54,5855.0,336.9462,337.1343,336.7086,337.1343,5855.0
2024-10-16 11:30:00,340.48,340.7,340.36,340.44,9277.0,337.0749,337.2927,336.9561,337.0353,9277.0
2024-10-16 11:40:00,340.53,340.53,339.45,339.66,3604.0,337.1244,337.1244,336.0552,336.2631,3604.0
2024-10-16 11:50:00,339.53,339.97,339.53,339.69,8324.0,336.1344,336.57,336.1344,336.2928,8324.0
2024-10-16 12:00:00,339.78,340.6,339.78,340.6,7833.0,336.3819,337.1937,336.3819,337.1937,7833.0
2024-10-16 12:10:00,340.74,340.78,340.38,340.54,4584.0,337.3323,337.3719,336.9759,337.1343,4584.0
2024-10-16 12:20:00,340.51,340.83,340.49,340.61,4849.0,337.1046,337.4214,337.0848,337.2036,4849.0
2024-10-16 12:30:00,340.76,340.76,340.25,340.48,6201.0,337.3521,337.3521,336.8472,337.0749,6201.0
2024-10-16 12:40:00,340.58,340.61,340.36,340.36,2688.0,337.1739,337.2036,336.9561,336.9561,2688.0
2024-10-16 12:50:00,340.4,340.61,340.16,340.16,5766.0,336.9957,337.2036,336.7581,336.7581,5766.0
2024-10-16 13:00:00,340.25,340.38,340.14,340.25,7022.0,336.8472,336.9759,336.7383,336.8472,7022.0
2024-10-16 13:10:00,340.31,340.48,339.97,339.97,4951.0,336.9066,337.0749,336.57,336.57,4951.0
2024-10-16 13:20:00,339.97,340.39,339.78,340.28,4015.0,336.57,336.9858,336.3819,336.8769,4015.0
2024-10-16 13:30:00,340.2,340.2,339.99,340.13,3772.0,336.7977,336.7977,336.5898,336.7284,3772.0
2024-10-16 13:40:00,340.25,340.33,340.13,340.19,6306.0,336.8472,336.9264,336.7284,336.7878,6306.0
2024-10-16 13:50:00,340.09,340.45,339.86,340.43,6932.0,336.6888,337.0452,336.4611,337.0254,6932.0
2024-10-16 14:00:00,340.43,340.47,340.13,340.25,5464.0,337.0254,337.065,336.7284,336.8472,5464.0
2024-10-16 14:10:00,340.28,340.7,340.28,340.7,6376.0,336.8769,337.2927,336.8769,337.2927,6376.0
2024-10-16 14:20:00,340.67,341.38,340.67,341.11,5316.0,337.263,337.9659,337.263,337.6986,5316.0
2024-10-16 14:30:00,341.05,341.09,340.67,340.67,3223.0,337.6392,337.6788,337.263,337.263,3223.0
2024-10-16 14:40:00,340.75,340.82,340.64,340.71,3684.0,337.3422,337.4115,337.2333,337.3026,3684.0
2024-10-16 14:50:00,340.82,340.84,340.58,340.72,8917.0,337.4115,337.4313,337.1739,337.3125,8917.0
2024-10-16 15:00:00,340.82,340.97,340.52,340.78,11118.0,337.4115,337.56,337.1145,337.3719,11118.0
2024-10-16 15:10:00,340.78,340.9,340.61,340.77,7309.0,337.3719,337.4907,337.2036,337.362,7309.0
2024-10-16 15:20:00,340.77,340.86,340.44,340.44,10556.0,337.362,337.4511,337.0353,337.0353,10556.0
2024-10-16 15:30:00,340.57,340.8,340.25,340.73,14164.0,337.164,337.3917,336.8472,337.3224,14164.0
2024-10-16 15:40:00,340.84,340.95,340.36,340.68,7697.0,337.4313,337.5402,336.9561,337.2729,7697.0
2024-10-16 15:50:00,340.71,341.36,340.63,340.97,37391.0,337.3026,337.9461,337.2234,337.56,37391.0
2024-10-17 09:30:00,345.0,345.45,340.89,344.35,67293.0,341.5497,341.9952,337.4808,340.9062,67293.0
2024-10-17 09:40:00,344.23,347.09,344.23,345.3,20903.0,340.7874,343.6188,340.7874,341.8467,20903.0
2024-10-17 09:50:00,345.47,345.95,344.46,344.68,24482.0,342.015,342.4902,341.0151,341.2329,24482.0
2024-10-17 10:00:00,345.35,345.51,344.4,345.17,17159.0,341.8962,342.0546,340.9557,341.718,17159.0
2024-10-17 10:10:00,345.12,346.59,344.93,346.33,11014.0,341.6685,343.1238,341.4804,342.8664,11014.0
2024-10-17 10:20:00,346.31,346.57,345.49,346.21,19845.0,342.8466,343.104,342.0348,342.7476,19845.0
2024-10-17 10:30:00,346.22,346.4,345.3,346.27,19634.0,342.7575,342.9357,341.8467,342.807,19634.0
2024-10-17 10:40:00,346.12,346.45,345.48,346.3,20880.0,342.6585,342.9852,342.0249,342.8367,20880.0
2024-10-17 10:50:00,346.29,346.37,345.67,345.89,12536.0,342.8268,342.906,342.213,342.4308,12536.0
2024-10-17 11:00:00,345.89,346.17,345.42,345.87,18461.0,342.4308,342.708,341.9655,342.411,18461.0
2024-10-17 11:10:00,345.75,346.77,345.74,346.16,19062.0,342.2922,343.302,342.2823,342.6981,19062.0
2024-10-17 11:20:00,346.28,347.01,346.09,346.92,19327.0,342.8169,343.5396,342.6288,343.4505,19327.0
2024-10-17 11:30:00,346.92,347.29,346.74,347.09,19931.0,343.4505,343.8168,343.2723,343.6188,19931.0
2024-10-17 11:40:00,347.13,347.13,346.7,346.87,18635.0,343.6584,343.6584,343.2327,343.401,18635.0
2024-10-17 11:50:00,346.84,347.38,346.43,347.38,15726.0,343.3713,343.9059,342.9654,343.9059,15726.0
2024-10-17 12:00:00,347.29,347.39,346.76,347.39,10464.0,343.8168,343.9158,343.2921,343.9158,10464.0
2024-10-17 12:10:00,347.42,347.71,347.17,347.61,16499.0,343.9455,344.2326,343.698,344.1336,16499.0
2024-10-17 12:20:00,347.69,347.91,347.47,347.78,15632.0,344.2128,344.4306,343.995,344.3019,15632.0
2024-10-17 12:30:00,347.69,348.07,347.43,348.02,10286.0,344.2128,344.589,343.9554,344.5395,10286.0
2024-10-17 12:40:00,348.02,348.34,347.93,348.0,13769.0,344.5395,344.8563,344.4504,344.5197,13769.0
2024-10-17 12:50:00,348.04,348.66,347.9,348.32,17310.0,344.5593,345.1731,344.4207,344.8365,17310.0
2024-10-17 13:00:00,348.17,348.17,347.52,347.64,11306.0,344.688,344.688,344.0445,344.1633,11306.0
2024-10-17 13:10:00,347.75,348.05,347.33,348.05,12384.0,344.2722,344.5692,343.8564,344.5692,12384.0
2024-10-17 13:20:00,348.13,348.35,347.74,347.94,11169.0,344.6484,344.8662,344.2623,344.4603,11169.0
2024-10-17 13:30:00,347.97,347.98,347.24,347.53,16127.0,344.49,344.4999,343.7673,344.0544,16127.0
2024-10-17 13:40:00,347.44,348.38,347.44,347.77,19877.0,343.9653,344.8959,343.9653,344.292,19877.0
2024-10-17 13:50:00,347.76,347.88,347.31,347.67,16261.0,344.2821,344.4009,343.8366,344.193,16261.0
2024-10-17 14:00:00,347.79,347.96,347.32,347.32,16161.0,344.3118,344.4801,343.8465,343.8465,16161.0
2024-10-17 14:10:00,347.32,348.06,347.13,347.47,21552.0,343.8465,344.5791,343.6584,343.995,21552.0
2024-10-17 14:20:00,347.58,348.24,347.41,347.8,24231.0,344.1039,344.7573,343.9356,344.3217,24231.0
2024-10-17 14:30:00,347.8,348.68,347.77,348.68,24949.0,344.3217,345.1929,344.292,345.1929,24949.0
2024-10-17 14:40:00,348.6,349.06,348.39,348.93,24664.0,345.1137,345.5691,344.9058,345.4404,24664.0
2024-10-17 14:50:00,348.95,349.26,348.84,349.11,21849.0,345.4602,345.7671,345.3513,345.6186,21849.0
2024-10-17 15:00:00,349.14,349.22,348.74,349.13,21296.0,345.6483,345.7275,345.2523,345.6384,21296.0
2024-10-17 15:10:00,349.15,349.74,349.14,349.55,24241.0,345.6582,346.2423,345.6483,346.0542,24241.0
2024-10-17 15:20:00,349.63,349.63,348.94,349.02,31827.0,346.1334,346.1334,345.4503,345.5295,31827.0
2024-10-17 15:30:00,349.02,349.06,347.58,347.68,31122.0,345.5295,345.5691,344.1039,344.2029,31122.0
2024-10-17 15:40:00,347.67,348.06,347.4,347.79,34223.0,344.193,344.5791,343.9257,344.3118,34223.0
2024-10-17 15:50:00,347.73,348.97,347.67,348.32,104732.0,344.2524,345.48,344.193,344.8365,104732.0
2024-10-18 09:30:00,349.56,349.56,346.8,348.0,124412.0,346.0641,346.0641,343.3317,344.5197,124412.0
2024-10-18 09:40:00,348.04,348.71,346.92,346.92,9999.0,344.5593,345.2226,343.4505,343.4505,9999.0
2024-10-18 09:50:00,346.57,346.95,345.86,346.01,12772.0,343.104,343.4802,342.4011,342.5496,12772.0
2024-10-18 10:00:00,346.15,346.96,345.95,346.94,15658.0,342.6882,343.4901,342.4902,343.4703,15658.0
2024-10-18 10:10:00,346.69,346.76,345.26,345.75,8979.0,343.2228,343.2921,341.8071,342.2922,8979.0
2024-10-18 10:20:00,346.11,346.24,345.4,346.1,5876.0,342.6486,342.7773,341.9457,342.6387,5876.0
2024-10-18 10:30:00,346.38,347.87,346.15,347.48,14105.0,342.9159,344.391,342.6882,344.0049,14105.0
2024-10-18 10:40:00,347.42,348.35,347.42,347.71,17207.0,343.9455,344.8662,343.9455,344.2326,17207.0
2024-10-18 10:50:00,347.57,348.2,346.97,346.97,13872.0,344.094,344.7177,343.5,343.5,13872.0
2024-10-18 11:00:00,346.97,348.11,346.9,348.11,13021.0,343.5,344.6286,343.4307,344.6286,13021.0
2024-10-18 11:10:00,348.19,348.4,347.98,348.34,10937.0,344.7078,344.9157,344.4999,344.8563,10937.0
2024-10-18 11:20:00,348.43,348.74,347.83,348.69,15001.0,344.9454,345.2523,344.3514,345.2028,15001.0
2024-10-18 11:30:00,348.73,349.14,348.4,349.14,15499.0,345.2424,345.6483,344.9157,345.6483,15499.0
2024-10-18 11:40:00,348.93,349.1,348.68,348.89,12601.0,345.4404,345.6087,345.1929,345.4008,12601.0
2024-10-18 11:50:00,348.83,349.64,348.64,349.39,18918.0,345.3414,346.1433,345.1533,345.8958,18918.0
2024-10-18 12:00:00,349.48,349.61,348.5,348.75,8497.0,345.9849,346.1136,345.0147,345.2622,8497.0
2024-10-18 12:10:00,348.68,349.23,348.36,349.13,8711.0,345.1929,345.7374,344.8761,345.6384,8711.0
2024-10-18 12:20:00,349.11,349.21,348.87,349.05,7828.0,345.6186,345.7176,345.381,345.5592,7828.0
2024-10-18 12:30:00,349.0,349.51,348.95,349.26,12030.0,345.5097,346.0146,345.4602,345.7671,12030.0
2024-10-18 12:40:00,349.29,349.35,349.06,349.22,6355.0,345.7968,345.8562,345.5691,345.7275,6355.0
2024-10-18 12:50:00,349.21,349.7,348.89,348.89,12824.0,345.7176,346.2027,345.4008,345.4008,12824.0
2024-10-18 13:00:00,349.05,349.35,348.8,348.97,15055.0,345.5592,345.8562,345.3117,345.48,15055.0
2024-10-18 13:10:00,348.96,349.08,348.28,348.77,8787.0,345.4701,345.5889,344.7969,345.282,8787.0
2024-10-18 13:20:00,348.74,348.92,348.58,348.58,9800.0,345.2523,345.4305,345.0939,345.0939,9800.0
2024-10-18 13:30:00,348.58,348.94,348.48,348.94,6596.0,345.0939,345.4503,344.9949,345.4503,6596.0
2024-10-18 13:40:00,348.88,348.88,348.4,348.5,5997.0,345.3909,345.3909,344.9157,345.0147,5997.0
2024-10-18 13:50:00,348.46,348.68,348.31,348.5,17142.0,344.9751,345.1929,344.8266,345.0147,17142.0
2024-10-18 14:00:00,348.59,348.97,348.28,348.89,27396.0,345.1038,345.48,344.7969,345.4008,27396.0
2024-10-18 14:10:00,348.89,349.25,348.65,349.15,17033.0,345.4008,345.7572,345.1632,345.6582,17033.0
2024-10-18 14:20:00,349.21,349.22,348.73,348.73,10130.0,345.7176,345.7275,345.2424,345.2424,10130.0
2024-10-18 14:30:00,348.69,348.77,348.3,348.46,10259.0,345.2028,345.282,344.8167,344.9751,10259.0
2024-10-18 14:40:00,348.38,348.76,348.31,348.4,11797.0,344.8959,345.2721,344.8266,344.9157,11797.0
2024-10-18 14:50:00,348.42,348.45,347.86,348.21,13230.0,344.9355,344.9652,344.3811,344.7276,13230.0
2024-10-18 15:00:00,348.14,348.21,347.74,348.2,8895.0,344.6583,344.7276,344.2623,344.7177,8895.0
2024-10-18 15:10:00,348.27,348.58,348.2,348.4,6037.0,344.787,345.0939,344.7177,344.9157,6037.0
2024-10-18 15:20:00,348.36,348.37,347.96,348.22,9433.0,344.8761,344.886,344.4801,344.7375,9433.0
2024-10-18 15:30:00,348.2,348.51,348.11,348.46,7753.0,344.7177,345.0246,344.6286,344.9751,7753.0
2024-10-18 15:40:00,348.37,348.38,347.85,347.93,12499.0,344.886,344.8959,344.3712,344.4504,12499.0
2024-10-18 15:50:00,347.94,348.57,347.86,348.17,59184.0,344.4603,345.084,344.3811,344.688,59184.0
2024-10-21 09:30:00,348.0,348.0,346.22,347.18,24960.0,344.5197,344.5197,342.7575,343.7079,24960.0
2024-10-21 09:40:00,346.93,348.42,346.89,348.28,7822.0,343.4604,344.9355,343.4208,344.7969,7822.0
2024-10-21 09:50:00,348.44,348.73,347.37,347.78,9529.0,344.9553,345.2424,343.896,344.3019,9529.0
2024-10-21 10:00:00,347.83,348.6,347.65,348.02,12894.0,344.3514,345.1137,344.1732,344.5395,12894.0
2024-10-21 10:10:00,347.87,348.18,347.57,347.63,6485.0,344.391,344.6979,344.094,344.1534,6485.0
2024-10-21 10:20:00,347.56,347.63,346.55,346.72,15326.0,344.0841,344.1534,343.0842,343.2525,15326.0
2024-10-21 10:30:00,346.66,347.5,346.55,347.47,5383.0,343.1931,344.0247,343.0842,343.995,5383.0
2024-10-21 10:40:00,347.34,347.41,346.34,346.78,4412.0,343.8663,343.9356,342.8763,343.3119,4412.0
2024-10-21 10:50:00,346.72,347.45,346.54,347.44,9969.0,343.2525,343.9752,343.0743,343.9653,9969.0
2024-10-21 11:00:00,347.48,347.49,346.26,346.73,15629.0,344.0049,344.0148,342.7971,343.2624,15629.0
2024-10-21 11:10:00,346.75,347.82,346.73,346.96,19919.0,343.2822,344.3415,343.2624,343.4901,19919.0
2024-10-21 11:20:00,346.88,347.01,346.51,346.93,9915.0,343.4109,343.5396,343.0446,343.4604,9915.0
2024-10-21 11:30:00,346.93,347.42,346.79,347.42,10366.0,343.4604,343.9455,343.3218,343.9455,10366.0
2024-10-21 11:40:00,347.34,348.04,347.34,348.03,9554.0,343.8663,344.5593,343.8663,344.5494,9554.0
2024-10-21 11:50:00,348.19,348.24,347.75,347.85,7619.0,344.7078,344.7573,344.2722,344.3712,7619.0
2024-10-21 12:00:00,347.86,347.97,347.48,347.65,9201.0,344.3811,344.49,344.0049,344.1732,9201.0
2024-10-21 12:10:00,347.65,347.72,346.84,347.02,6325.0,344.1732,344.2425,343.3713,343.5495,6325.0
2024-10-21 12:20:00,347.13,347.19,346.5,346.82,5946.0,343.6584,343.7178,343.0347,343.3515,5946.0
2024-10-21 12:30:00,346.84,347.07,346.71,346.84,6276.0,343.3713,343.599,343.2426,343.3713,6276.0
2024-10-21 12:40:00,346.65,346.87,346.47,346.47,3299.0,343.1832,343.401,343.005,343.005,3299.0
2024-10-21 12:50:00,346.47,346.9,346.36,346.9,12324.0,343.005,343.4307,342.8961,343.4307,12324.0
2024-10-21 13:00:00,346.7,347.03,346.63,347.0,3696.0,343.2327,343.5594,343.1634,343.5297,3696.0
2024-10-21 13:10:00,346.9,347.14,346.51,346.57,5138.0,343.4307,343.6683,343.0446,343.104,5138.0
2024-10-21 13:20:00,346.68,346.78,346.48,346.68,3626.0,343.2129,343.3119,343.0149,343.2129,3626.0
2024-10-21 13:30:00,346.79,346.83,346.57,346.74,3168.0,343.3218,343.3614,343.104,343.2723,3168.0
2024-10-21 13:40:00,346.77,346.92,346.58,346.62,8766.0,343.302,343.4505,343.1139,343.1535,8766.0
2024-10-21 13:50:00,346.61,346.89,346.6,346.77,7426.0,343.1436,343.4208,343.1337,343.302,7426.0
2024-10-21 14:00:00,346.81,346.9,346.42,346.44,12416.0,343.3416,343.4307,342.9555,342.9753,12416.0
2024-10-21 14:10:00,346.56,346.6,346.1,346.4,4833.0,343.0941,343.1337,342.6387,342.9357,4833.0
2024-10-21 14:20:00,346.53,346.59,346.0,346.15,3226.0,343.0644,343.1238,342.5397,342.6882,3226.0
2024-10-21 14:30:00,346.24,346.24,345.76,345.83,5553.0,342.7773,342.7773,342.3021,342.3714,5553.0
2024-10-21 14:40:00,345.88,345.93,345.25,345.58,11604.0,342.4209,342.4704,341.7972,342.1239,11604.0
2024-10-21 14:50:00,345.6,345.88,345.6,345.77,5915.0,342.1437,342.4209,342.1437,342.312,5915.0
2024-10-21 15:00:00,345.86,346.03,345.66,346.03,23391.0,342.4011,342.5694,342.2031,342.5694,23391.0
2024-10-21 15:10:00,345.98,346.36,345.82,346.33,13233.0,342.5199,342.8961,342.3615,342.8664,13233.0
2024-10-21 15:20:00,346.33,346.6,345.99,346.15,18335.0,342.8664,343.1337,342.5298,342.6882,18335.0
2024-10-21 15:30:00,346.06,346.17,345.71,345.88,19321.0,342.5991,342.708,342.2526,342.4209,19321.0
2024-10-21 15:40:00,345.93,346.27,345.75,346.27,13173.0,342.4704,342.807,342.2922,342.807,13173.0
2024-10-21 15:50:00,346.33,347.19,346.14,346.92,44778.0,342.8664,343.7178,342.6783,343.4505,44778.0
2024-10-22 09:30:00,343.89,344.64,341.77,343.64,33751.0,340.4508,341.1933,338.352,340.2033,33751.0
2024-10-22 09:40:00,343.56,343.92,342.54,343.4,17164.0,340.1241,340.4805,339.1143,339.9657,17164.0
2024-10-22 09:50:00,343.38,343.67,342.76,343.2,26709.0,339.9459,340.233,339.3321,339.7677,26709.0
2024-10-22 10:00:00,343.12,343.19,342.16,342.22,19493.0,339.6885,339.7578,338.7381,338.7975,19493.0
2024-10-22 10:10:00,342.79,343.15,342.02,342.26,11773.0,339.3618,339.7182,338.5995,338.8371,11773.0
2024-10-22 10:20:00,342.0,342.21,341.35,341.35,22906.0,338.5797,338.7876,337.9362,337.9362,22906.0
2024-10-22 10:30:00,341.49,341.63,340.82,341.56,13050.0,338.0748,338.2134,337.4115,338.1441,13050.0
2024-10-22 10:40:00,341.6,342.06,341.3,342.05,13277.0,338.1837,338.6391,337.8867,338.6292,13277.0
2024-10-22 10:50:00,342.21,343.49,342.07,343.44,11634.0,338.7876,340.0548,338.649,340.0053,11634.0
2024-10-22 11:00:00,343.37,343.5,342.63,342.82,13832.0,339.936,340.0647,339.2034,339.3915,13832.0
2024-10-22 11:10:00,342.82,343.43,342.7,343.31,12729.0,339.3915,339.9954,339.2727,339.8766,12729.0
2024-10-22 11:20:00,343.36,343.64,342.7,343.11,10988.0,339.9261,340.2033,339.2727,339.6786,10988.0
2024-10-22 11:30:00,343.11,343.69,343.1,343.69,8876.0,339.6786,340.2528,339.6687,340.2528,8876.0
2024-10-22 11:40:00,343.69,343.73,343.31,343.57,8038.0,340.2528,340.2924,339.8766,340.134,8038.0
2024-10-22 11:50:00,343.56,343.72,343.35,343.35,10033.0,340.1241,340.2825,339.9162,339.9162,10033.0
2024-10-22 12:00:00,343.43,343.65,343.25,343.44,7092.0,339.9954,340.2132,339.8172,340.0053,7092.0
2024-10-22 12:10:00,343.57,344.19,343.57,344.1,7160.0,340.134,340.7478,340.134,340.6587,7160.0
2024-10-22 12:20:00,343.99,344.33,343.99,344.17,14705.0,340.5498,340.8864,340.5498,340.728,14705.0
2024-10-22 12:30:00,344.08,344.44,343.65,343.65,15027.0,340.6389,340.9953,340.2132,340.2132,15027.0
2024-10-22 12:40:00,343.8,344.01,343.6,344.0,7455.0,340.3617,340.5696,340.1637,340.5597,7455.0
2024-10-22 12:50:00,343.97,344.24,343.74,343.85,6534.0,340.53,340.7973,340.3023,340.4112,6534.0
2024-10-22 13:00:00,343.91,344.18,343.73,343.86,7439.0,340.4706,340.7379,340.2924,340.4211,7439.0
2024-10-22 13:10:00,343.88,344.15,343.7,344.01,7162.0,340.4409,340.7082,340.2627,340.5696,7162.0
2024-10-22 13:20:00,344.03,344.15,343.88,344.11,9594.0,340.5894,340.7082,340.4409,340.6686,9594.0
2024-10-22 13:30:00,344.09,344.57,344.08,344.57,7227.0,340.6488,341.124,340.6389,341.124,7227.0
2024-10-22 13:40:00,344.57,345.17,344.48,344.98,11248.0,341.124,341.718,341.0349,341.5299,11248.0
2024-10-22 13:50:00,345.13,345.26,344.54,344.66,6909.0,341.6784,341.8071,341.0943,341.2131,6909.0
2024-10-22 14:00:00,344.65,344.65,344.13,344.13,8440.0,341.2032,341.2032,340.6884,340.6884,8440.0
2024-10-22 14:10:00,344.15,344.38,343.98,344.25,9712.0,340.7082,340.9359,340.5399,340.8072,9712.0
2024-10-22 14:20:00,344.34,344.36,343.89,344.26,5577.0,340.8963,340.9161,340.4508,340.8171,5577.0
2024-10-22 14:30:00,344.16,344.37,344.16,344.3,8334.0,340.7181,340.926,340.7181,340.8567,8334.0
2024-10-22 14:40:00,344.3,344.36,343.56,343.99,17315.0,340.8567,340.9161,340.1241,340.5498,17315.0
2024-10-22 14:50:00,343.9,344.15,343.86,343.89,18728.0,340.4607,340.7082,340.4211,340.4508,18728.0
2024-10-22 15:00:00,343.89,343.91,343.55,343.63,11638.0,340.4508,340.4706,340.1142,340.1934,11638.0
2024-10-22 15:10:00,343.71,344.22,343.6,344.12,10382.0,340.2726,340.7775,340.1637,340.6785,10382.0
2024-10-22 15:20:00,344.14,344.29,343.95,344.06,10815.0,340.6983,340.8468,340.5102,340.6191,10815.0
2024-10-22 15:30:00,344.02,344.04,343.47,343.85,11822.0,340.5795,340.5993,340.035,340.4112,11822.0
2024-10-22 15:40:00,343.79,344.03,343.5,343.76,16746.0,340.3518,340.5894,340.0647,340.3221,16746.0
2024-10-22 15:50:00,343.83,344.12,343.42,343.42,73122.0,340.3914,340.6785,339.9855,339.9855,73122.0
2024-10-23 09:30:00,341.0,343.49,340.31,341.87,43014.0,337.5897,340.0548,336.9066,338.451,43014.0
2024-10-23 09:40:00,342.79,344.87,342.28,344.87,9836.0,339.3618,341.421,338.8569,341.421,9836.0
2024-10-23 09:50:00,344.82,344.82,343.8,344.48,8160.0,341.3715,341.3715,340.3617,341.0349,8160.0
2024-10-23 10:00:00,344.45,344.85,343.18,343.47,11669.0,341.0052,341.4012,339.7479,340.035,11669.0
2024-10-23 10:10:00,343.75,344.49,343.51,344.49,12521.0,340.3122,341.0448,340.0746,341.0448,12521.0
2024-10-23 10:20:00,344.44,345.72,344.37,345.54,13826.0,340.9953,342.2625,340.926,342.0843,13826.0
2024-10-23 10:30:00,345.24,345.44,344.49,344.71,15421.0,341.7873,341.9853,341.0448,341.2626,15421.0
2024-10-23 10:40:00,344.78,345.66,344.72,345.39,14423.0,341.3319,342.2031,341.2725,341.9358,14423.0
2024-10-23 10:50:00,345.4,345.58,344.84,344.84,20054.0,341.9457,342.1239,341.3913,341.3913,20054.0
2024-10-23 11:00:00,344.73,344.73,343.29,343.29,23898.0,341.2824,341.2824,339.8568,339.8568,23898.0
2024-10-23 11:10:00,343.29,343.29,342.01,342.01,12189.0,339.8568,339.8568,338.5896,338.5896,12189.0
2024-10-23 11:20:00,342.01,342.01,341.02,341.14,16341.0,338.5896,338.5896,337.6095,337.7283,16341.0
2024-10-23 11:30:00,341.3,342.78,340.99,342.62,9935.0,337.8867,339.3519,337.5798,339.1935,9935.0
2024-10-23 11:40:00,342.64,342.64,341.64,341.77,2725.0,339.2133,339.2133,338.2233,338.352,2725.0
2024-10-23 11:50:00,341.9,342.34,341.85,342.3,19008.0,338.4807,338.9163,338.4312,338.8767,19008.0
2024-10-23 12:00:00,342.31,342.94,342.18,342.92,70660.0,338.8866,339.5103,338.7579,339.4905,70660.0
2024-10-23 12:10:00,342.94,343.25,342.0,342.5,119377.0,339.5103,339.8172,338.5797,339.0747,119377.0
2024-10-23 12:20:00,342.51,342.6,341.66,342.28,14596.0,339.0846,339.1737,338.2431,338.8569,14596.0
2024-10-23 12:30:00,342.28,342.97,341.88,342.79,6553.0,338.8569,339.54,338.4609,339.3618,6553.0
2024-10-23 12:40:00,342.58,343.82,342.58,343.81,8341.0,339.1539,340.3815,339.1539,340.3716,8341.0
2024-10-23 12:50:00,343.85,344.12,343.4,343.66,9665.0,340.4112,340.6785,339.9657,340.2231,9665.0
2024-10-23 13:00:00,343.65,343.73,343.04,343.5,14299.0,340.2132,340.2924,339.6093,340.0647,14299.0
2024-10-23 13:10:00,343.49,343.55,342.91,342.92,11540.0,340.0548,340.1142,339.4806,339.4905,11540.0
2024-10-23 13:20:00,342.79,343.2,342.51,343.1,10368.0,339.3618,339.7677,339.0846,339.6687,10368.0
2024-10-23 13:30:00,343.1,343.14,342.4,342.61,10177.0,339.6687,339.7083,338.9757,339.1836,10177.0
2024-10-23 13:40:00,342.58,343.05,342.24,343.0,11627.0,339.1539,339.6192,338.8173,339.5697,11627.0
2024-10-23 13:50:00,343.0,343.01,342.16,342.24,8980.0,339.5697,339.5796,338.7381,338.8173,8980.0
2024-10-23 14:00:00,342.19,342.4,341.14,341.5,13166.0,338.7678,338.9757,337.7283,338.0847,13166.0
2024-10-23 14:10:00,341.49,341.49,340.75,340.89,11784.0,338.0748,338.0748,337.3422,337.4808,11784.0
2024-10-23 14:20:00,340.89,341.75,340.89,341.0,15762.0,337.4808,338.3322,337.4808,337.5897,15762.0
2024-10-23 14:30:00,341.0,341.84,340.75,341.82,27382.0,337.5897,338.4213,337.3422,338.4015,27382.0
2024-10-23 14:40:00,341.9,342.43,341.84,342.16,6376.0,338.4807,339.0054,338.4213,338.7381,6376.0
2024-10-23 14:50:00,342.06,342.94,341.98,342.62,10686.0,338.6391,339.5103,338.5599,339.1935,10686.0
2024-10-23 15:00:00,342.59,343.04,342.51,342.96,5637.0,339.1638,339.6093,339.0846,339.5301,5637.0
2024-10-23 15:10:00,343.07,344.04,342.97,343.94,22260.0,339.639,340.5993,339.54,340.5003,22260.0
2024-10-23 15:20:00,343.94,344.44,343.69,344.27,15088.0,340.5003,340.9953,340.2528,340.827,15088.0
2024-10-23 15:30:00,344.04,344.29,343.84,344.18,15476.0,340.5993,340.8468,340.4013,340.7379,15476.0
2024-10-23 15:40:00,344.17,344.9,344.16,344.38,28063.0,340.728,341.4507,340.7181,340.9359,28063.0
2024-10-23 15:50:00,344.44,345.55,344.43,344.9,100303.0,340.9953,342.0942,340.9854,341.4507,100303.0
2024-10-24 09:30:00,345.0,345.09,342.34,342.56,28470.0,341.5497,341.6388,338.9163,339.1341,28470.0
2024-10-24 09:40:00,342.75,342.83,340.51,342.52,41190.0,339.3222,339.4014,337.1046,339.0945,41190.0
2024-10-24 09:50:00,342.69,343.29,342.0,343.25,28379.0,339.2628,339.8568,338.5797,339.8172,28379.0
2024-10-24 10:00:00,343.0,344.17,342.25,342.27,29827.0,339.5697,340.728,338.8272,338.847,29827.0
2024-10-24 10:10:00,342.28,342.92,341.8,342.52,19322.0,338.8569,339.4905,338.3817,339.0945,19322.0
2024-10-24 10:20:00,342.7,343.08,342.22,342.57,9750.0,339.2727,339.6489,338.7975,339.144,9750.0
2024-10-24 10:30:00,342.46,344.0,342.46,343.99,8757.0,339.0351,340.5597,339.0351,340.5498,8757.0
2024-10-24 10:40:00,343.99,344.69,343.6,343.69,22635.0,340.5498,341.2428,340.1637,340.2528,22635.0
2024-10-24 10:50:00,343.54,343.81,343.01,343.61,10754.0,340.1043,340.3716,339.5796,340.1736,10754.0
2024-10-24 11:00:00,343.72,344.09,343.31,343.47,6612.0,340.2825,340.6488,339.8766,340.035,6612.0
2024-10-24 11:10:00,343.58,344.55,343.58,344.55,7335.0,340.1439,341.1042,340.1439,341.1042,7335.0
2024-10-24 11:20:00,344.53,344.53,343.73,344.09,7441.0,341.0844,341.0844,340.2924,340.6488,7441.0
2024-10-24 11:30:00,344.2,344.36,344.07,344.17,10440.0,340.7577,340.9161,340.629,340.728,10440.0
2024-10-24 11:40:00,344.06,344.3,343.13,343.21,12360.0,340.6191,340.8567,339.6984,339.7776,12360.0
2024-10-24 11:50:00,343.13,343.92,342.87,343.78,19682.0,339.6984,340.4805,339.441,340.3419,19682.0
2024-10-24 12:00:00,343.84,343.92,342.94,343.2,7968.0,340.4013,340.4805,339.5103,339.7677,7968.0
2024-10-24 12:10:00,343.29,343.3,342.7,342.7,9847.0,339.8568,339.8667,339.2727,339.2727,9847.0
2024-10-24 12:20:00,342.79,344.26,342.78,344.26,7954.0,339.3618,340.8171,339.3519,340.8171,7954.0
2024-10-24 12:30:00,344.2,344.97,344.19,344.73,8028.0,340.7577,341.52,340.7478,341.2824,8028.0
2024-10-24 12:40:00,344.74,344.87,344.58,344.83,6604.0,341.2923,341.421,341.1339,341.3814,6604.0
2024-10-24 12:50:00,344.84,344.84,344.44,344.61,3986.0,341.3913,341.3913,340.9953,341.1636,3986.0
2024-10-24 13:00:00,344.56,345.03,344.56,344.67,3851.0,341.1141,341.5794,341.1141,341.223,3851.0
2024-10-24 13:10:00,344.91,345.92,344.88,345.91,33471.0,341.4606,342.4605,341.4309,342.4506,33471.0
2024-10-24 13:20:00,345.91,345.97,345.44,345.84,14681.0,342.4506,342.51,341.9853,342.3813,14681.0
2024-10-24 13:30:00,345.81,346.34,345.59,346.0,15744.0,342.3516,342.8763,342.1338,342.5397,15744.0
2024-10-24 13:40:00,346.05,346.68,345.94,346.41,39778.0,342.5892,343.2129,342.4803,342.9456,39778.0
2024-10-24 13:50:00,346.46,346.54,345.06,345.06,19764.0,342.9951,343.0743,341.6091,341.6091,19764.0
2024-10-24 14:00:00,345.13,345.56,344.89,345.39,14215.0,341.6784,342.1041,341.4408,341.9358,14215.0
2024-10-24 14:10:00,345.44,345.6,345.26,345.43,6876.0,341.9853,342.1437,341.8071,341.9754,6876.0
2024-10-24 14:20:00,345.35,345.52,344.85,345.08,13971.0,341.8962,342.0645,341.4012,341.6289,13971.0
2024-10-24 14:30:00,344.91,345.0,344.18,344.18,7877.0,341.4606,341.5497,340.7379,340.7379,7877.0
2024-10-24 14:40:00,344.1,344.34,343.95,344.15,9569.0,340.6587,340.8963,340.5102,340.7082,9569.0
2024-10-24 14:50:00,344.09,344.57,344.09,344.4,10159.0,340.6488,341.124,340.6488,340.9557,10159.0
2024-10-24 15:00:00,344.41,344.48,343.97,344.34,8190.0,340.9656,341.0349,340.53,340.8963,8190.0
2024-10-24 15:10:00,344.51,344.74,344.33,344.44,5565.0,341.0646,341.2923,340.8864,340.9953,5565.0
2024-10-24 15:20:00,344.44,344.77,344.44,344.7,5940.0,340.9953,341.322,340.9953,341.2527,5940.0
2024-10-24 15:30:00,344.53,344.98,344.52,344.82,30771.0,341.0844,341.5299,341.0745,341.3715,30771.0
2024-10-24 15:40:00,344.79,345.52,344.73,345.09,26344.0,341.3418,342.0645,341.2824,341.6388,26344.0
2024-10-24 15:50:00,345.14,345.77,345.14,345.28,85069.0,341.6883,342.312,341.6883,341.8269,85069.0
2024-10-25 09:30:00,347.07,348.56,345.53,346.18,21276.0,343.599,345.0741,342.0744,342.7179,21276.0
2024-10-25 09:40:00,346.07,347.55,346.07,347.13,5362.0,342.609,344.0742,342.609,343.6584,5362.0
2024-10-25 09:50:00,347.13,347.13,345.85,346.75,10704.0,343.6584,343.6584,342.3912,343.2822,10704.0
2024-10-25 10:00:00,346.78,348.09,345.99,347.44,14276.0,343.3119,344.6088,342.5298,343.9653,14276.0
2024-10-25 10:10:00,347.37,347.6,346.44,347.35,7917.0,343.896,344.1237,342.9753,343.8762,7917.0
2024-10-25 10:20:00,347.26,348.19,347.25,347.87,8644.0,343.7871,344.7078,343.7772,344.391,8644.0
2024-10-25 10:30:00,347.69,347.81,346.82,346.96,4944.0,344.2128,344.3316,343.3515,343.4901,4944.0
2024-10-25 10:40:00,346.95,347.2,346.35,346.42,8749.0,343.4802,343.7277,342.8862,342.9555,8749.0
2024-10-25 10:50:00,346.44,346.83,346.24,346.59,5567.0,342.9753,343.3614,342.7773,343.1238,5567.0
2024-10-25 11:00:00,346.66,346.81,346.2,346.55,8111.0,343.1931,343.3416,342.7377,343.0842,8111.0
2024-10-25 11:10:00,346.63,346.74,345.58,345.58,4263.0,343.1634,343.2723,342.1239,342.1239,4263.0
2024-10-25 11:20:00,345.56,345.66,345.29,345.5,6852.0,342.1041,342.2031,341.8368,342.0447,6852.0
2024-10-25 11:30:00,345.62,345.93,345.3,345.34,4621.0,342.1635,342.4704,341.8467,341.8863,4621.0
2024-10-25 11:40:00,345.44,346.21,345.18,346.21,4789.0,341.9853,342.7476,341.7279,342.7476,4789.0
2024-10-25 11:50:00,346.15,346.15,345.46,345.93,4277.0,342.6882,342.6882,342.0051,342.4704,4277.0
2024-10-25 12:00:00,345.8,345.91,345.42,345.7,6575.0,342.3417,342.4506,341.9655,342.2427,6575.0
2024-10-25 12:10:00,345.62,345.86,345.42,345.61,2513.0,342.1635,342.4011,341.9655,342.1536,2513.0
2024-10-25 12:20:00,345.59,346.43,345.42,346.41,5199.0,342.1338,342.9654,341.9655,342.9456,5199.0
2024-10-25 12:30:00,346.43,346.43,345.83,345.87,5720.0,342.9654,342.9654,342.3714,342.411,5720.0
2024-10-25 12:40:00,345.89,346.31,345.69,345.69,3837.0,342.4308,342.8466,342.2328,342.2328,3837.0
2024-10-25 12:50:00,345.7,345.88,345.56,345.57,3696.0,342.2427,342.4209,342.1041,342.114,3696.0
2024-10-25 13:00:00,345.51,345.67,345.24,345.25,3345.0,342.0546,342.213,341.7873,341.7972,3345.0
2024-10-25 13:10:00,345.17,345.26,344.49,344.5,3906.0,341.718,341.8071,341.0448,341.0547,3906.0
2024-10-25 13:20:00,344.33,344.82,344.0,344.82,8635.0,340.8864,341.3715,340.5597,341.3715,8635.0
2024-10-25 13:30:00,344.59,344.69,344.01,344.11,2830.0,341.1438,341.2428,340.5696,340.6686,2830.0
2024-10-25 13:40:00,344.3,344.34,343.13,344.34,10281.0,340.8567,340.8963,339.6984,340.8963,10281.0
2024-10-25 13:50:00,344.12,344.61,343.52,343.79,5566.0,340.6785,341.1636,340.0845,340.3518,5566.0
2024-10-25 14:00:00,343.66,343.8,342.9,343.01,8471.0,340.2231,340.3617,339.4707,339.5796,8471.0
2024-10-25 14:10:00,342.92,343.82,342.9,343.7,6941.0,339.4905,340.3815,339.4707,340.2627,6941.0
2024-10-25 14:20:00,343.96,344.4,343.71,344.12,11251.0,340.5201,340.9557,340.2726,340.6785,11251.0
2024-10-25 14:30:00,344.23,344.6,344.02,344.52,8497.0,340.7874,341.1537,340.5795,341.0745,8497.0
2024-10-25 14:40:00,344.4,344.63,344.02,344.63,7972.0,340.9557,341.1834,340.5795,341.1834,7972.0
2024-10-25 14:50:00,344.53,344.73,344.14,344.43,6253.0,341.0844,341.2824,340.6983,340.9854,6253.0
2024-10-25 15:00:00,344.28,344.74,344.15,344.38,6748.0,340.8369,341.2923,340.7082,340.9359,6748.0
2024-10-25 15:10:00,344.38,344.77,343.9,344.45,7139.0,340.9359,341.322,340.4607,341.0052,7139.0
2024-10-25 15:20:00,344.32,344.62,344.0,344.59,6062.0,340.8765,341.1735,340.5597,341.1438,6062.0
2024-10-25 15:30:00,344.59,344.75,344.11,344.12,16671.0,341.1438,341.3022,340.6686,340.6785,16671.0
2024-10-25 15:40:00,344.22,344.6,343.99,344.57,11260.0,340.7775,341.1537,340.5498,341.124,11260.0
2024-10-25 15:50:00,344.67,344.7,344.03,344.44,65199.0,341.223,341.2527,340.5894,340.9953,65199.0
2024-10-28 09:30:00,347.95,347.95,345.11,345.62,32445.0,344.4702,344.4702,341.6586,342.1635,32445.0
2024-10-28 09:40:00,345.9,347.06,345.75,347.06,11744.0,342.4407,343.5891,342.2922,343.5891,11744.0
2024-10-28 09:50:00,346.87,347.5,346.6,347.12,24416.0,343.401,344.0247,343.1337,343.6485,24416.0
2024-10-28 10:00:00,347.14,347.64,346.98,347.18,14485.0,343.6683,344.1633,343.5099,343.7079,14485.0
2024-10-28 10:10:00,347.18,347.59,346.86,347.53,17588.0,343.7079,344.1138,343.3911,344.0544,17588.0
2024-10-28 10:20:00,347.52,347.68,347.13,347.48,10739.0,344.0445,344.2029,343.6584,344.0049,10739.0
2024-10-28 10:30:00,347.3,347.37,345.57,346.02,13657.0,343.8267,343.896,342.114,342.5595,13657.0
2024-10-28 10:40:00,346.04,346.63,345.82,346.63,7454.0,342.5793,343.1634,342.3615,343.1634,7454.0
2024-10-28 10:50:00,346.7,346.85,346.25,346.25,8582.0,343.2327,343.3812,342.7872,342.7872,8582.0
2024-10-28 11:00:00,346.45,347.0,346.29,346.83,15492.0,342.9852,343.5297,342.8268,343.3614,15492.0
2024-10-28 11:10:00,346.82,347.3,346.71,346.89,7296.0,343.3515,343.8267,343.2426,343.4208,7296.0
2024-10-28 11:20:00,346.89,347.09,346.71,346.75,7646.0,343.4208,343.6188,343.2426,343.2822,7646.0
2024-10-28 11:30:00,346.77,346.77,346.09,346.2,6309.0,343.302,343.302,342.6288,342.7377,6309.0
2024-10-28 11:40:00,346.27,346.6,346.08,346.46,7305.0,342.807,343.1337,342.6189,342.9951,7305.0
2024-10-28 11:50:00,346.46,346.79,346.21,346.78,11206.0,342.9951,343.3218,342.7476,343.3119,11206.0
2024-10-28 12:00:00,346.87,346.93,346.38,346.88,9930.0,343.401,343.4604,342.9159,343.4109,9930.0
2024-10-28 12:10:00,346.88,347.69,346.73,347.53,13511.0,343.4109,344.2128,343.2624,344.0544,13511.0
2024-10-28 12:20:00,347.5,347.88,347.31,347.85,10864.0,344.0247,344.4009,343.8366,344.3712,10864.0
2024-10-28 12:30:00,347.82,347.89,347.22,347.35,6604.0,344.3415,344.4108,343.7475,343.8762,6604.0
2024-10-28 12:40:00,347.28,347.71,347.1,347.37,17787.0,343.8069,344.2326,343.6287,343.896,17787.0
2024-10-28 12:50:00,347.37,347.9,347.37,347.72,3803.0,343.896,344.4207,343.896,344.2425,3803.0
2024-10-28 13:00:00,347.74,347.84,347.47,347.78,5422.0,344.2623,344.3613,343.995,344.3019,5422.0
2024-10-28 13:10:00,347.72,347.96,347.62,347.93,13794.0,344.2425,344.4801,344.1435,344.4504,13794.0
2024-10-28 13:20:00,348.01,348.05,347.63,347.94,9653.0,344.5296,344.5692,344.1534,344.4603,9653.0
2024-10-28 13:30:00,347.91,348.12,347.91,347.99,7023.0,344.4306,344.6385,344.4306,344.5098,7023.0
2024-10-28 13:40:00,347.99,348.14,347.9,347.93,6391.0,344.5098,344.6583,344.4207,344.4504,6391.0
2024-10-28 13:50:00,347.89,348.28,347.86,348.09,6504.0,344.4108,344.7969,344.3811,344.6088,6504.0
2024-10-28 14:00:00,348.12,348.12,347.7,347.88,8411.0,344.6385,344.6385,344.2227,344.4009,8411.0
2024-10-28 14:10:00,347.86,347.97,347.59,347.96,9046.0,344.3811,344.49,344.1138,344.4801,9046.0
2024-10-28 14:20:00,347.94,348.4,347.89,348.19,9296.0,344.4603,344.9157,344.4108,344.7078,9296.0
2024-10-28 14:30:00,348.3,348.3,347.73,348.04,12172.0,344.8167,344.8167,344.2524,344.5593,12172.0
2024-10-28 14:40:00,348.17,348.18,347.74,348.0,7905.0,344.688,344.6979,344.2623,344.5197,7905.0
2024-10-28 14:50:00,348.04,348.62,348.03,348.07,8679.0,344.5593,345.1335,344.5494,344.589,8679.0
2024-10-28 15:00:00,348.01,348.28,347.56,347.66,15400.0,344.5296,344.7969,344.0841,344.1831,15400.0
2024-10-28 15:10:00,347.55,347.84,347.55,347.77,9516.0,344.0742,344.3613,344.0742,344.292,9516.0
2024-10-28 15:20:00,347.71,348.04,347.71,347.83,9599.0,344.2326,344.5593,344.2326,344.3514,9599.0
2024-10-28 15:30:00,347.79,347.94,347.21,347.3,32707.0,344.3118,344.4603,343.7376,343.8267,32707.0
2024-10-28 15:40:00,347.33,347.43,346.7,346.84,55964.0,343.8564,343.9554,343.2327,343.3713,55964.0
2024-10-28 15:50:00,346.82,346.95,345.11,345.71,180251.0,343.3515,343.4802,341.6586,342.2526,180251.0
2024-10-29 09:30:00,342.79,342.79,337.86,339.77,91980.0,339.3618,339.3618,334.4811,336.372,91980.0
2024-10-29 09:40:00,339.69,340.88,339.2,339.26,78944.0,336.2928,337.4709,335.8077,335.8671,78944.0
2024-10-29 09:50:00,339.32,340.93,339.24,340.19,40559.0,335.9265,337.5204,335.8473,336.7878,40559.0
2024-10-29 10:00:00,340.19,342.0,339.84,342.0,25408.0,336.7878,338.5797,336.4413,338.5797,25408.0
2024-10-29 10:10:00,342.06,342.33,341.44,341.99,18483.0,338.6391,338.9064,338.0253,338.5698,18483.0
2024-10-29 10:20:00,341.91,343.77,341.68,341.68,18049.0,338.4906,340.332,338.2629,338.2629,18049.0
2024-10-29 10:30:00,341.93,343.55,341.73,343.33,30653.0,338.5104,340.1142,338.3124,339.8964,30653.0
2024-10-29 10:40:00,343.19,344.26,343.16,344.26,35802.0,339.7578,340.8171,339.7281,340.8171,35802.0
2024-10-29 10:50:00,344.32,344.9,344.12,344.82,18099.0,340.8765,341.4507,340.6785,341.3715,18099.0
2024-10-29 11:00:00,344.7,344.82,344.41,344.41,8111.0,341.2527,341.3715,340.9656,340.9656,8111.0
2024-10-29 11:10:00,344.32,345.04,344.12,344.2,15656.0,340.8765,341.5893,340.6785,340.7577,15656.0
2024-10-29 11:20:00,344.19,344.82,344.04,344.34,9403.0,340.7478,341.3715,340.5993,340.8963,9403.0
2024-10-29 11:30:00,344.34,344.59,343.81,344.02,14198.0,340.8963,341.1438,340.3716,340.5795,14198.0
2024-10-29 11:40:00,344.07,345.06,344.07,344.55,8133.0,340.629,341.6091,340.629,341.1042,8133.0
2024-10-29 11:50:00,344.55,345.02,344.42,344.81,7753.0,341.1042,341.5695,340.9755,341.3616,7753.0
2024-10-29 12:00:00,344.81,345.06,344.51,344.74,6938.0,341.3616,341.6091,341.0646,341.2923,6938.0
2024-10-29 12:10:00,344.62,344.96,344.55,344.56,9213.0,341.1735,341.5101,341.1042,341.1141,9213.0
2024-10-29 12:20:00,344.56,344.56,344.01,344.13,10219.0,341.1141,341.1141,340.5696,340.6884,10219.0
2024-10-29 12:30:00,344.01,344.32,343.52,344.31,9114.0,340.5696,340.8765,340.0845,340.8666,9114.0
2024-10-29 12:40:00,344.19,344.63,344.02,344.63,7371.0,340.7478,341.1834,340.5795,341.1834,7371.0
2024-10-29 12:50:00,344.67,344.8,344.49,344.65,5019.0,341.223,341.3517,341.0448,341.2032,5019.0
2024-10-29 13:00:00,344.66,345.34,344.66,344.81,9111.0,341.2131,341.8863,341.2131,341.3616,9111.0
2024-10-29 13:10:00,344.76,344.88,344.56,344.72,7305.0,341.3121,341.4309,341.1141,341.2725,7305.0
2024-10-29 13:20:00,344.71,344.88,344.37,344.72,8068.0,341.2626,341.4309,340.926,341.2725,8068.0
2024-10-29 13:30:00,344.72,344.8,344.32,344.47,11555.0,341.2725,341.3517,340.8765,341.025,11555.0
2024-10-29 13:40:00,344.4,344.76,344.24,344.67,5306.0,340.9557,341.3121,340.7973,341.223,5306.0
2024-10-29 13:50:00,344.72,345.15,344.52,345.04,7853.0,341.2725,341.6982,341.0745,341.5893,7853.0
2024-10-29 14:00:00,345.14,345.3,344.91,345.07,7391.0,341.6883,341.8467,341.4606,341.619,7391.0
2024-10-29 14:10:00,345.07,345.55,344.88,345.5,9498.0,341.619,342.0942,341.4309,342.0447,9498.0
2024-10-29 14:20:00,345.55,345.86,345.38,345.85,7514.0,342.0942,342.4011,341.9259,342.3912,7514.0
2024-10-29 14:30:00,345.84,346.26,345.77,346.26,5681.0,342.3813,342.7971,342.312,342.7971,5681.0
2024-10-29 14:40:00,346.04,346.58,346.01,346.41,6953.0,342.5793,343.1139,342.5496,342.9456,6953.0
2024-10-29 14:50:00,346.41,346.58,346.1,346.49,13327.0,342.9456,343.1139,342.6387,343.0248,13327.0
2024-10-29 15:00:00,346.49,346.93,346.24,346.53,18533.0,343.0248,343.4604,342.7773,343.0644,18533.0
2024-10-29 15:10:00,346.64,347.07,346.52,346.91,11956.0,343.1733,343.599,343.0545,343.4406,11956.0
2024-10-29 15:20:00,346.9,347.17,346.63,347.17,13113.0,343.4307,343.698,343.1634,343.698,13113.0
2024-10-29 15:30:00,347.15,347.42,346.7,346.97,26908.0,343.6782,343.9455,343.2327,343.5,26908.0
2024-10-29 15:40:00,346.87,346.88,346.28,346.39,17676.0,343.401,343.4109,342.8169,342.9258,17676.0
2024-10-29 15:50:00,346.46,346.54,345.25,345.57,116492.0,342.9951,343.0743,341.7972,342.114,116492.0
2024-10-30 09:30:00,344.65,344.65,341.37,341.51,44407.0,341.2032,341.2032,337.956,338.0946,44407.0
2024-10-30 09:40:00,341.27,343.98,340.85,343.98,42167.0,337.857,340.5399,337.4412,340.5399,42167.0
2024-10-30 09:50:00,343.63,345.97,343.62,345.45,31744.0,340.1934,342.51,340.1835,341.9952,31744.0
2024-10-30 10:00:00,345.3,345.67,344.54,345.67,24057.0,341.8467,342.213,341.0943,342.213,24057.0
2024-10-30 10:10:00,345.78,345.84,344.66,344.66,20706.0,342.3219,342.3813,341.2131,341.2131,20706.0
2024-10-30 10:20:00,344.91,345.05,344.21,344.53,15575.0,341.4606,341.5992,340.7676,341.0844,15575.0
2024-10-30 10:30:00,344.69,344.89,343.79,344.83,31700.0,341.2428,341.4408,340.3518,341.3814,31700.0
2024-10-30 10:40:00,344.72,345.01,344.22,344.82,22287.0,341.2725,341.5596,340.7775,341.3715,22287.0
2024-10-30 10:50:00,344.9,345.24,343.84,344.64,15678.0,341.4507,341.7873,340.4013,341.1933,15678.0
2024-10-30 11:00:00,344.76,345.35,344.52,345.23,7807.0,341.3121,341.8962,341.0745,341.7774,7807.0
2024-10-30 11:10:00,345.06,345.09,344.05,344.63,19722.0,341.6091,341.6388,340.6092,341.1834,19722.0
2024-10-30 11:20:00,344.63,345.76,344.42,345.76,8926.0,341.1834,342.3021,340.9755,342.3021,8926.0
2024-10-30 11:30:00,345.59,346.47,345.59,346.43,6266.0,342.1338,343.005,342.1338,342.9654,6266.0
2024-10-30 11:40:00,346.52,346.69,346.1,346.24,6147.0,343.0545,343.2228,342.6387,342.7773,6147.0
2024-10-30 11:50:00,346.18,346.4,345.98,346.36,9152.0,342.7179,342.9357,342.5199,342.8961,9152.0
2024-10-30 12:00:00,346.39,346.58,345.94,346.01,4573.0,342.9258,343.1139,342.4803,342.5496,4573.0
2024-10-30 12:10:00,346.1,346.21,345.85,345.92,10964.0,342.6387,342.7476,342.3912,342.4605,10964.0
2024-10-30 12:20:00,346.04,346.18,345.52,345.58,6950.0,342.5793,342.7179,342.0645,342.1239,6950.0
2024-10-30 12:30:00,345.59,345.81,345.35,345.81,11839.0,342.1338,342.3516,341.8962,342.3516,11839.0
2024-10-30 12:40:00,345.63,345.63,344.88,345.16,25424.0,342.1734,342.1734,341.4309,341.7081,25424.0
2024-10-30 12:50:00,345.16,345.16,344.56,344.6,18759.0,341.7081,341.7081,341.1141,341.1537,18759.0
2024-10-30 13:00:00,344.6,345.25,344.59,345.07,12898.0,341.1537,341.7972,341.1438,341.619,12898.0
2024-10-30 13:10:00,345.1,345.33,344.81,345.18,9008.0,341.6487,341.8764,341.3616,341.7279,9008.0
2024-10-30 13:20:00,345.15,345.32,344.08,344.08,19696.0,341.6982,341.8665,340.6389,340.6389,19696.0
2024-10-30 13:30:00,344.23,344.41,344.04,344.2,21004.0,340.7874,340.9656,340.5993,340.7577,21004.0
2024-10-30 13:40:00,344.06,344.61,343.81,344.39,30682.0,340.6191,341.1636,340.3716,340.9458,30682.0
2024-10-30 13:50:00,344.52,344.53,343.89,343.96,17819.0,341.0745,341.0844,340.4508,340.5201,17819.0
2024-10-30 14:00:00,343.86,344.18,343.61,343.64,29919.0,340.4211,340.7379,340.1736,340.2033,29919.0
2024-10-30 14:10:00,343.82,344.23,343.64,343.8,19171.0,340.3815,340.7874,340.2033,340.3617,19171.0
2024-10-30 14:20:00,343.95,344.14,343.4,343.43,20410.0,340.5102,340.6983,339.9657,339.9954,20410.0
2024-10-30 14:30:00,343.41,343.61,343.21,343.38,23264.0,339.9756,340.1736,339.7776,339.9459,23264.0
2024-10-30 14:40:00,343.37,343.53,343.01,343.29,14987.0,339.936,340.0944,339.5796,339.8568,14987.0
2024-10-30 14:50:00,343.34,343.42,342.99,343.15,19885.0,339.9063,339.9855,339.5598,339.7182,19885.0
2024-10-30 15:00:00,343.1,343.1,342.51,342.91,36118.0,339.6687,339.6687,339.0846,339.4806,36118.0
2024-10-30 15:10:00,342.95,343.34,342.65,343.07,25406.0,339.5202,339.9063,339.2232,339.639,25406.0
2024-10-30 15:20:00,343.15,343.42,343.05,343.24,11037.0,339.7182,339.9855,339.6192,339.8073,11037.0
2024-10-30 15:30:00,343.18,343.49,342.89,343.31,52924.0,339.7479,340.0548,339.4608,339.8766,52924.0
2024-10-30 15:40:00,343.31,343.74,343.3,343.48,41272.0,339.8766,340.3023,339.8667,340.0449,41272.0
2024-10-30 15:50:00,343.4,343.52,342.04,343.17,168817.0,339.9657,340.0845,338.6193,339.738,168817.0
2024-10-31 09:30:00,325.0,330.45,322.0,326.81,204203.0,321.7498,327.1452,318.7798,323.5417,204203.0
2024-10-31 09:40:00,326.81,328.91,324.63,324.76,70217.0,323.5417,325.6206,321.3835,321.5122,70217.0
2024-10-31 09:50:00,324.36,327.48,323.51,326.34,58474.0,321.1162,324.2049,320.2747,323.0764,58474.0
2024-10-31 10:00:00,326.42,326.45,323.06,325.41,62714.0,323.1556,323.1853,319.8292,322.1557,62714.0
2024-10-31 10:10:00,325.78,327.26,324.5,327.05,67514.0,322.522,323.9872,321.2548,323.7793,67514.0
2024-10-31 10:20:00,327.16,328.28,325.4,326.5,95862.0,323.8882,324.9969,322.1458,323.2348,95862.0
2024-10-31 10:30:00,326.5,327.17,323.55,324.43,40031.0,323.2348,323.8981,320.3143,321.1855,40031.0
2024-10-31 10:40:00,324.56,324.86,323.11,323.59,49888.0,321.3142,321.6112,319.8787,320.3539,49888.0
2024-10-31 10:50:00,323.72,323.99,322.55,322.63,46731.0,320.4826,320.7499,319.3243,319.4035,46731.0
2024-10-31 11:00:00,322.84,323.28,321.39,322.69,53401.0,319.6114,320.047,318.1759,319.4629,53401.0
2024-10-31 11:10:00,322.7,323.28,321.5,322.93,41688.0,319.4728,320.047,318.2848,319.7005,41688.0
2024-10-31 11:20:00,322.87,324.29,322.85,323.62,38310.0,319.6411,321.0469,319.6213,320.3836,38310.0
2024-10-31 11:30:00,323.73,325.72,323.62,324.19,49477.0,320.4925,322.4626,320.3836,320.9479,49477.0
2024-10-31 11:40:00,324.19,324.91,323.74,324.05,29748.0,320.9479,321.6607,320.5024,320.8093,29748.0
2024-10-31 11:50:00,324.15,324.53,323.26,324.19,34113.0,320.9083,321.2845,320.0272,320.9479,34113.0
2024-10-31 12:00:00,324.14,325.8,323.98,325.14,44897.0,320.8984,322.5418,320.74,321.8884,44897.0
2024-10-31 12:10:00,325.15,326.65,324.88,325.94,55750.0,321.8983,323.3833,321.631,322.6804,55750.0
2024-10-31 12:20:00,325.72,326.65,325.1,325.83,20634.0,322.4626,323.3833,321.8488,322.5715,20634.0
2024-10-31 12:30:00,325.83,326.96,325.83,326.93,41215.0,322.5715,323.6902,322.5715,323.6605,41215.0
2024-10-31 12:40:00,327.04,327.82,326.63,327.73,31569.0,323.7694,324.5415,323.3635,324.4524,31569.0
2024-10-31 12:50:00,327.77,329.15,327.54,329.09,51868.0,324.492,325.8582,324.2643,325.7988,51868.0
2024-10-31 13:00:00,329.07,329.99,328.9,329.8,34105.0,325.779,326.6898,325.6107,326.5017,34105.0
2024-10-31 13:10:00,329.81,330.01,328.9,328.9,36395.0,326.5116,326.7096,325.6107,325.6107,36395.0
2024-10-31 13:20:00,329.03,329.79,328.97,329.4,34074.0,325.7394,326.4918,325.68,326.1057,34074.0
2024-10-31 13:30:00,329.36,330.36,329.14,330.22,39198.0,326.0661,327.0561,325.8483,326.9175,39198.0
2024-10-31 13:40:00,330.1,330.91,330.06,330.91,40997.0,326.7987,327.6006,326.7591,327.6006,40997.0
2024-10-31 13:50:00,330.84,331.1,330.35,330.76,39975.0,327.5313,327.7887,327.0462,327.4521,39975.0
2024-10-31 14:00:00,330.72,331.1,329.92,330.42,51962.0,327.4125,327.7887,326.6205,327.1155,51962.0
2024-10-31 14:10:00,330.39,330.85,329.93,330.09,37638.0,327.0858,327.5412,326.6304,326.7888,37638.0
2024-10-31 14:20:00,330.17,330.23,329.12,329.71,42272.0,326.868,326.9274,325.8285,326.4126,42272.0
2024-10-31 14:30:00,329.88,330.41,328.72,328.99,47469.0,326.5809,327.1056,325.4325,325.6998,47469.0
2024-10-31 14:40:00,328.99,329.95,328.88,329.72,31534.0,325.6998,326.6502,325.5909,326.4225,31534.0
2024-10-31 14:50:00,329.76,330.34,329.35,330.26,35932.0,326.4621,327.0363,326.0562,326.9571,35932.0
2024-10-31 15:00:00,330.23,330.55,329.91,330.46,43467.0,326.9274,327.2442,326.6106,327.1551,43467.0
2024-10-31 15:10:00,330.47,330.81,330.04,330.81,35992.0,327.165,327.5016,326.7393,327.5016,35992.0
2024-10-31 15:20:00,330.82,331.49,330.72,330.86,48266.0,327.5115,328.1748,327.4125,327.5511,48266.0
2024-10-31 15:30:00,330.76,331.76,330.2,331.73,57487.0,327.4521,328.4421,326.8977,328.4124,57487.0
2024-10-31 15:40:00,331.71,333.38,331.36,333.29,71032.0,328.3926,330.0459,328.0461,329.9568,71032.0
2024-10-31 15:50:00,333.29,333.94,331.33,331.56,174965.0,329.9568,330.6003,328.0164,328.2441,174965.0
2024-11-01 09:30:00,335.95,336.74,331.25,332.94,61162.0,332.5902,333.3723,327.9372,329.6103,61162.0
2024-11-01 09:40:00,332.9,333.09,330.51,331.15,29590.0,329.5707,329.7588,327.2046,327.8382,29590.0
2024-11-01 09:50:00,331.16,332.0,330.35,331.56,20965.0,327.8481,328.6797,327.0462,328.2441,20965.0
2024-11-01 10:00:00,332.0,333.33,331.53,332.99,23083.0,328.6797,329.9964,328.2144,329.6598,23083.0
2024-11-01 10:10:00,332.95,333.39,332.33,333.0,29268.0,329.6202,330.0558,329.0064,329.6697,29268.0
2024-11-01 10:20:00,333.19,333.94,333.03,333.85,14010.0,329.8578,330.6003,329.6994,330.5112,14010.0
2024-11-01 10:30:00,334.01,334.35,332.7,332.75,29969.0,330.6696,331.0062,329.3727,329.4222,29969.0
2024-11-01 10:40:00,332.75,332.8,331.54,332.16,14326.0,329.4222,329.4717,328.2243,328.8381,14326.0
2024-11-01 10:50:00,332.23,333.39,331.85,333.12,25041.0,328.9074,330.0558,328.5312,329.7885,25041.0
2024-11-01 11:00:00,332.98,333.23,332.44,332.44,23073.0,329.6499,329.8974,329.1153,329.1153,23073.0
2024-11-01 11:10:00,332.44,333.13,332.29,332.82,11548.0,329.1153,329.7984,328.9668,329.4915,11548.0
2024-11-01 11:20:00,332.89,332.98,332.48,332.75,9878.0,329.5608,329.6499,329.1549,329.4222,9878.0
2024-11-01 11:30:00,332.72,332.82,331.9,332.11,8522.0,329.3925,329.4915,328.5807,328.7886,8522.0
2024-11-01 11:40:00,331.9,331.98,329.89,329.89,29446.0,328.5807,328.6599,326.5908,326.5908,29446.0
2024-11-01 11:50:00,329.85,331.49,329.65,331.4,21684.0,326.5512,328.1748,326.3532,328.0857,21684.0
2024-11-01 12:00:00,331.55,332.27,331.52,332.27,13829.0,328.2342,328.947,328.2045,328.947,13829.0
2024-11-01 12:10:00,332.21,332.4,331.68,331.81,9552.0,328.8876,329.0757,328.3629,328.4916,9552.0
2024-11-01 12:20:00,331.8,331.96,331.3,331.31,10445.0,328.4817,328.6401,327.9867,327.9966,10445.0
2024-11-01 12:30:00,331.42,331.76,330.59,330.59,8770.0,328.1055,328.4421,327.2838,327.2838,8770.0
2024-11-01 12:40:00,330.42,330.63,329.7,330.04,10608.0,327.1155,327.3234,326.4027,326.7393,10608.0
2024-11-01 12:50:00,329.94,331.29,329.87,331.29,18329.0,326.6403,327.9768,326.571,327.9768,18329.0
2024-11-01 13:00:00,331.3,332.61,331.3,332.61,32200.0,327.9867,329.2836,327.9867,329.2836,32200.0
2024-11-01 13:10:00,332.59,333.53,332.39,333.53,26153.0,329.2638,330.1944,329.0658,330.1944,26153.0
2024-11-01 13:20:00,333.51,333.96,333.27,333.51,22604.0,330.1746,330.6201,329.937,330.1746,22604.0
2024-11-01 13:30:00,333.5,333.61,332.6,333.2,26589.0,330.1647,330.2736,329.2737,329.8677,26589.0
2024-11-01 13:40:00,333.17,334.02,333.03,333.6,28551.0,329.838,330.6795,329.6994,330.2637,28551.0
2024-11-01 13:50:00,333.54,334.13,333.16,333.22,26263.0,330.2043,330.7884,329.8281,329.8875,26263.0
2024-11-01 14:00:00,333.15,333.91,333.0,333.52,25901.0,329.8182,330.5706,329.6697,330.1845,25901.0
2024-11-01 14:10:00,333.46,333.89,333.31,333.68,25375.0,330.1251,330.5508,329.9766,330.3429,25375.0
2024-11-01 14:20:00,333.61,334.08,333.33,333.98,26255.0,330.2736,330.7389,329.9964,330.6399,26255.0
2024-11-01 14:30:00,333.93,334.65,333.76,334.52,38047.0,330.5904,331.3032,330.4221,331.1745,38047.0
2024-11-01 14:40:00,334.5,335.01,334.47,334.7,35143.0,331.1547,331.6596,331.125,331.3527,35143.0
2024-11-01 14:50:00,334.73,334.88,334.47,334.65,37399.0,331.3824,331.5309,331.125,331.3032,37399.0
2024-11-01 15:00:00,334.71,335.34,334.45,335.24,30274.0,331.3626,331.9863,331.1052,331.8873,30274.0
2024-11-01 15:10:00,335.24,336.04,335.1,336.04,39906.0,331.8873,332.6793,331.7487,332.6793,39906.0
2024-11-01 15:20:00,336.02,336.75,335.86,336.1,50086.0,332.6595,333.3822,332.5011,332.7387,50086.0
2024-11-01 15:30:00,336.01,336.4,335.96,336.21,50879.0,332.6496,333.0357,332.6001,332.8476,50879.0
2024-11-01 15:40:00,336.14,337.02,335.53,335.75,85214.0,332.7783,333.6495,332.1744,332.3922,85214.0
2024-11-01 15:50:00,335.66,335.67,334.46,335.01,193864.0,332.3031,332.313,331.1151,331.6596,193864.0
2024-11-04 09:30:00,332.5,334.93,330.81,334.28,71755.0,330.1092,332.5217,328.4313,331.8764,71755.0
2024-11-04 09:40:00,334.29,335.38,333.8,334.81,39476.0,331.8863,332.9685,331.3998,332.4026,39476.0
2024-11-04 09:50:00,334.78,335.51,333.85,334.31,37076.0,332.3728,333.0976,331.4495,331.9062,37076.0
2024-11-04 10:00:00,334.05,334.22,332.5,333.85,28962.0,331.6481,331.8168,330.1092,331.4495,28962.0
2024-11-04 10:10:00,333.86,333.97,332.87,333.93,27513.0,331.4594,331.5686,330.4765,331.5289,27513.0
2024-11-04 10:20:00,333.94,335.26,333.78,334.18,21182.0,331.5388,332.8494,331.38,331.7771,21182.0
2024-11-04 10:30:00,334.25,334.4,332.99,333.16,16189.0,331.8466,331.9955,330.5957,330.7644,16189.0
2024-11-04 10:40:00,333.13,333.7,332.99,333.38,15151.0,330.7347,331.3006,330.5957,330.9829,15151.0
2024-11-04 10:50:00,333.44,333.56,332.97,333.14,109283.0,331.0424,331.1616,330.5758,330.7446,109283.0
2024-11-04 11:00:00,333.24,333.92,333.08,333.67,16924.0,330.8439,331.519,330.685,331.2708,16924.0
2024-11-04 11:10:00,333.82,334.23,333.74,333.81,13205.0,331.4197,331.8268,331.3403,331.4098,13205.0
2024-11-04 11:20:00,333.83,333.85,333.03,333.04,27598.0,331.4296,331.4495,330.6354,330.6453,27598.0
2024-11-04 11:30:00,333.03,333.26,331.39,331.39,11971.0,330.6354,330.8637,329.0072,329.0072,11971.0
2024-11-04 11:40:00,331.25,332.35,331.25,332.32,16268.0,328.8682,329.9603,328.8682,329.9305,16268.0
2024-11-04 11:50:00,332.21,332.34,331.53,331.84,11570.0,329.8213,329.9503,329.1462,329.4539,11570.0
2024-11-04 12:00:00,331.87,331.96,331.24,331.28,25225.0,329.4837,329.5731,328.8583,328.898,25225.0
2024-11-04 12:10:00,331.3,331.76,331.25,331.76,7751.0,328.9178,329.3745,328.8682,329.3745,7751.0
2024-11-04 12:20:00,331.8,332.51,331.8,332.51,11749.0,329.4142,330.1191,329.4142,330.1191,11749.0
2024-11-04 12:30:00,332.52,332.78,332.35,332.46,5338.0,330.1291,330.3872,329.9603,330.0695,5338.0
2024-11-04 12:40:00,332.54,332.66,332.09,332.54,7152.0,330.1489,330.268,329.7021,330.1489,7152.0
2024-11-04 12:50:00,332.71,332.88,332.04,332.28,3374.0,330.3177,330.4865,329.6525,329.8908,3374.0
2024-11-04 13:00:00,332.28,332.38,331.62,331.67,14291.0,329.8908,329.9901,329.2355,329.2852,14291.0
2024-11-04 13:10:00,331.63,332.27,331.62,332.25,12941.0,329.2455,329.8808,329.2355,329.861,12941.0
2024-11-04 13:20:00,332.23,332.52,332.11,332.22,8764.0,329.8411,330.1291,329.722,329.8312,8764.0
2024-11-04 13:30:00,332.14,332.19,331.94,332.05,18442.0,329.7518,329.8014,329.5532,329.6624,18442.0
2024-11-04 13:40:00,332.02,332.56,331.88,332.41,11059.0,329.6326,330.1688,329.4937,330.0198,11059.0
2024-11-04 13:50:00,332.43,332.43,331.97,331.98,9775.0,330.0397,330.0397,329.583,329.5929,9775.0
2024-11-04 14:00:00,332.05,332.79,331.85,332.65,17902.0,329.6624,330.3971,329.4639,330.2581,17902.0
2024-11-04 14:10:00,332.5,332.88,332.5,332.77,11883.0,330.1092,330.4865,330.1092,330.3773,11883.0
2024-11-04 14:20:00,332.82,332.82,332.32,332.5,9402.0,330.4269,330.4269,329.9305,330.1092,9402.0
2024-11-04 14:30:00,332.49,333.23,332.44,333.06,25634.0,330.0993,330.8339,330.0496,330.6652,25634.0
2024-11-04 14:40:00,333.06,333.17,332.63,332.63,31397.0,330.6652,330.7744,330.2383,330.2383,31397.0
2024-11-04 14:50:00,332.72,332.72,332.34,332.35,17214.0,330.3276,330.3276,329.9503,329.9603,17214.0
2024-11-04 15:00:00,332.35,332.44,332.0,332.23,20695.0,329.9603,330.0496,329.6128,329.8411,20695.0
2024-11-04 15:10:00,332.16,332.55,331.97,332.55,22282.0,329.7716,330.1588,329.583,330.1588,22282.0
2024-11-04 15:20:00,332.52,332.7,332.12,332.19,19539.0,330.1291,330.3078,329.7319,329.8014,19539.0
2024-11-04 15:30:00,332.16,332.36,332.0,332.15,29892.0,329.7716,329.9702,329.6128,329.7617,29892.0
2024-11-04 15:40:00,332.22,332.45,331.97,332.09,30569.0,329.8312,330.0596,329.583,329.7021,30569.0
2024-11-04 15:50:00,332.09,332.27,330.95,331.15,185991.0,329.7021,329.8808,328.5703,328.7689,185991.0
2024-11-05 09:30:00,331.87,335.6,331.82,335.19,66841.0,329.4837,333.1869,329.4341,332.7799,66841.0
2024-11-05 09:40:00,335.57,336.82,333.34,336.45,25707.0,333.1571,334.3981,330.9432,334.0308,25707.0
2024-11-05 09:50:00,336.26,337.46,335.37,336.7,29394.0,333.8422,335.0335,332.9586,334.279,29394.0
2024-11-05 10:00:00,337.11,337.3,335.88,336.46,27055.0,334.686,334.8747,333.4649,334.0407,27055.0
2024-11-05 10:10:00,336.57,337.42,336.0,336.51,12955.0,334.1499,334.9938,333.584,334.0904,12955.0
2024-11-05 10:20:00,336.65,336.76,335.65,335.65,10417.0,334.2294,334.3386,333.2365,333.2365,10417.0
2024-11-05 10:30:00,336.0,338.22,336.0,337.75,11868.0,333.584,335.7881,333.584,335.3214,11868.0
2024-11-05 10:40:00,337.77,337.98,337.33,337.45,15468.0,335.3413,335.5498,334.9045,335.0236,15468.0
2024-11-05 10:50:00,337.59,337.59,336.82,336.82,11562.0,335.1626,335.1626,334.3981,334.3981,11562.0
2024-11-05 11:00:00,336.72,337.09,336.0,336.71,45431.0,334.2989,334.6662,333.584,334.2889,45431.0
2024-11-05 11:10:00,336.75,336.79,336.18,336.39,6897.0,334.3286,334.3683,333.7627,333.9712,6897.0
2024-11-05 11:20:00,336.42,336.75,336.29,336.38,17468.0,334.001,334.3286,333.8719,333.9613,17468.0
2024-11-05 11:30:00,336.32,337.12,336.29,336.87,12357.0,333.9017,334.696,333.8719,334.4478,12357.0
2024-11-05 11:40:00,336.84,336.84,335.63,335.63,8306.0,334.418,334.418,333.2167,333.2167,8306.0
2024-11-05 11:50:00,335.72,336.15,335.52,335.86,6850.0,333.306,333.733,333.1075,333.445,6850.0
2024-11-05 12:00:00,335.86,336.07,335.24,335.67,19977.0,333.445,333.6535,332.8295,333.2564,19977.0
2024-11-05 12:10:00,335.55,335.68,334.69,335.19,8775.0,333.1373,333.2663,332.2834,332.7799,8775.0
2024-11-05 12:20:00,335.19,335.81,334.86,334.87,8394.0,332.7799,333.3954,332.4522,332.4622,8394.0
2024-11-05 12:30:00,334.85,335.77,334.85,335.54,9098.0,332.4423,333.3557,332.4423,333.1273,9098.0
2024-11-05 12:40:00,335.59,336.64,335.46,336.61,22960.0,333.177,334.2194,333.0479,334.1896,22960.0
2024-11-05 12:50:00,336.65,336.92,335.62,335.82,35865.0,334.2294,334.4974,333.2068,333.4053,35865.0
2024-11-05 13:00:00,335.88,337.17,335.84,337.17,9812.0,333.4649,334.7456,333.4252,334.7456,9812.0
2024-11-05 13:10:00,337.17,337.17,336.36,336.7,21810.0,334.7456,334.7456,333.9414,334.279,21810.0
2024-11-05 13:20:00,336.71,336.88,336.35,336.36,5897.0,334.2889,334.4577,333.9315,333.9414,5897.0
2024-11-05 13:30:00,336.46,336.53,335.56,336.52,22194.0,334.0407,334.1102,333.1472,334.1003,22194.0
2024-11-05 13:40:00,336.53,336.91,335.84,336.06,15618.0,334.1102,334.4875,333.4252,333.6436,15618.0
2024-11-05 13:50:00,335.86,336.03,335.76,335.88,4373.0,333.445,333.6138,333.3458,333.4649,4373.0
2024-11-05 14:00:00,335.88,336.35,335.72,336.35,6556.0,333.4649,333.9315,333.306,333.9315,6556.0
2024-11-05 14:10:00,336.42,336.92,336.35,336.75,8118.0,334.001,334.4974,333.9315,334.3286,8118.0
2024-11-05 14:20:00,336.72,337.22,336.33,337.22,16617.0,334.2989,334.7953,333.9117,334.7953,16617.0
2024-11-05 14:30:00,337.23,337.36,336.8,336.98,11073.0,334.8052,334.9343,334.3783,334.557,11073.0
2024-11-05 14:40:00,337.12,337.25,336.72,336.77,10376.0,334.696,334.825,334.2989,334.3485,10376.0
2024-11-05 14:50:00,336.75,336.79,336.35,336.44,14620.0,334.3286,334.3683,333.9315,334.0209,14620.0
2024-11-05 15:00:00,336.39,336.93,336.14,336.77,9535.0,333.9712,334.5073,333.723,334.3485,9535.0
2024-11-05 15:10:00,336.7,337.25,336.7,337.16,13824.0,334.279,334.825,334.279,334.7357,13824.0
2024-11-05 15:20:00,337.16,337.4,337.14,337.31,12358.0,334.7357,334.974,334.7158,334.8846,12358.0
2024-11-05 15:30:00,337.32,337.56,336.95,336.95,12711.0,334.8945,335.1328,334.5272,334.5272,12711.0
2024-11-05 15:40:00,336.81,337.33,336.65,337.0,23297.0,334.3882,334.9045,334.2294,334.5768,23297.0
2024-11-05 15:50:00,336.98,337.89,336.9,337.63,147289.0,334.557,335.4604,334.4776,335.2023,147289.0
2024-11-06 09:30:00,355.0,358.26,352.05,357.87,163827.0,352.4474,355.684,349.5186,355.2968,163827.0
2024-11-06 09:40:00,358.15,358.97,354.61,355.15,115767.0,355.5748,356.3889,352.0602,352.5963,115767.0
2024-11-06 09:50:00,355.42,357.1,353.53,356.91,71081.0,352.8644,354.5323,350.988,354.3437,71081.0
2024-11-06 10:00:00,356.84,357.4,355.14,356.68,151624.0,354.2742,354.8302,352.5864,354.1153,151624.0
2024-11-06 10:10:00,356.21,358.18,356.21,358.09,41796.0,353.6487,355.6045,353.6487,355.5152,41796.0
2024-11-06 10:20:00,358.09,361.14,356.88,360.21,43721.0,355.5152,358.5433,354.3139,357.6199,43721.0
2024-11-06 10:30:00,360.16,360.97,358.8,359.25,52982.0,357.5703,358.3745,356.2201,356.6669,52982.0
2024-11-06 10:40:00,359.18,360.8,358.7,359.85,56880.0,356.5974,358.2057,356.1208,357.2625,56880.0
2024-11-06 10:50:00,359.6,360.44,358.75,360.12,27078.0,357.0143,357.8483,356.1704,357.5306,27078.0
2024-11-06 11:00:00,360.03,360.38,359.0,360.33,43608.0,357.4412,357.7887,356.4187,357.7391,43608.0
2024-11-06 11:10:00,360.2,360.61,359.35,360.54,40465.0,357.61,358.0171,356.7661,357.9476,40465.0
2024-11-06 11:20:00,360.42,362.5,360.04,362.11,30947.0,357.8284,359.8935,357.4512,359.5063,30947.0
2024-11-06 11:30:00,362.16,363.1,361.78,362.83,30322.0,359.5559,360.4892,359.1787,360.2211,30322.0
2024-11-06 11:40:00,362.77,363.53,362.37,363.43,17235.0,360.1615,360.9161,359.7644,360.8168,17235.0
2024-11-06 11:50:00,363.51,363.73,362.79,363.73,18952.0,360.8962,361.1146,360.1814,361.1146,18952.0
2024-11-06 12:00:00,363.49,363.49,362.55,362.8,58127.0,360.8764,360.8764,359.9431,360.1913,58127.0
2024-11-06 12:10:00,362.71,363.5,362.46,362.92,13964.0,360.102,360.8863,359.8538,360.3105,13964.0
2024-11-06 12:20:00,362.89,363.27,362.67,363.02,19683.0,360.2807,360.6579,360.0623,360.4097,19683.0
2024-11-06 12:30:00,363.03,363.57,362.86,363.49,15242.0,360.4197,360.9558,360.2509,360.8764,15242.0
2024-11-06 12:40:00,363.35,363.97,363.35,363.63,13840.0,360.7374,361.3529,360.7374,361.0154,13840.0
2024-11-06 12:50:00,363.63,364.7,363.31,364.7,15140.0,361.0154,362.0777,360.6977,362.0777,15140.0
2024-11-06 13:00:00,364.76,366.08,364.44,365.33,41840.0,362.1372,363.4477,361.8195,362.7031,41840.0
2024-11-06 13:10:00,365.4,365.8,364.87,364.96,28549.0,362.7726,363.1698,362.2464,362.3358,28549.0
2024-11-06 13:20:00,364.96,365.57,364.44,365.34,32132.0,362.3358,362.9414,361.8195,362.7131,32132.0
2024-11-06 13:30:00,365.45,365.88,364.67,365.64,26453.0,362.8223,363.2492,362.0479,363.0109,26453.0
2024-11-06 13:40:00,365.66,365.93,364.72,365.03,22090.0,363.0308,363.2988,362.0975,362.4053,22090.0
2024-11-06 13:50:00,365.0,365.09,363.53,363.71,62363.0,362.3755,362.4649,360.9161,361.0948,62363.0
2024-11-06 14:00:00,363.69,364.66,363.68,364.23,70154.0,361.0749,362.038,361.065,361.611,70154.0
2024-11-06 14:10:00,364.23,364.3,362.89,363.62,69628.0,361.611,361.6805,360.2807,361.0054,69628.0
2024-11-06 14:20:00,363.72,363.85,363.08,363.25,20803.0,361.1047,361.2338,360.4693,360.6381,20803.0
2024-11-06 14:30:00,363.25,363.87,362.78,363.28,22445.0,360.6381,361.2536,360.1715,360.6679,22445.0
2024-11-06 14:40:00,363.22,363.4,361.76,361.96,25490.0,360.6083,360.787,359.1588,359.3574,25490.0
2024-11-06 14:50:00,361.96,362.29,361.57,362.01,41716.0,359.3574,359.685,358.9702,359.407,41716.0
2024-11-06 15:00:00,362.0,362.0,360.85,361.88,56218.0,359.3971,359.3971,358.2553,359.2779,56218.0
2024-11-06 15:10:00,361.81,362.83,361.7,362.24,33105.0,359.2084,360.2211,359.0992,359.6354,33105.0
2024-11-06 15:20:00,362.29,362.52,361.83,362.33,29116.0,359.685,359.9133,359.2283,359.7247,29116.0
2024-11-06 15:30:00,362.3,362.5,361.55,361.66,34354.0,359.6949,359.8935,358.9503,359.0595,34354.0
2024-11-06 15:40:00,361.59,361.67,360.75,361.26,66106.0,358.99,359.0695,358.1561,358.6624,66106.0
2024-11-06 15:50:00,361.17,361.67,358.38,359.27,284106.0,358.573,359.0695,355.8031,356.6867,284106.0
2024-11-07 09:30:00,360.0,361.5,358.12,359.17,91866.0,357.4115,358.9007,355.545,356.5874,91866.0
2024-11-07 09:40:00,359.14,360.8,358.45,360.41,38077.0,356.5576,358.2057,355.8726,357.8185,38077.0
2024-11-07 09:50:00,360.43,362.31,360.35,361.76,28735.0,357.8384,359.7049,357.7589,359.1588,28735.0
2024-11-07 10:00:00,361.88,363.14,361.58,362.7,36530.0,359.2779,360.5289,358.9801,360.092,36530.0
2024-11-07 10:10:00,362.54,362.62,361.47,361.86,38528.0,359.9332,360.0126,358.8709,359.2581,38528.0
2024-11-07 10:20:00,361.71,362.64,361.4,361.69,45176.0,359.1092,360.0325,358.8014,359.0893,45176.0
2024-11-07 10:30:00,361.7,362.66,361.53,361.99,25351.0,359.0992,360.0523,358.9305,359.3872,25351.0
2024-11-07 10:40:00,362.23,362.7,361.07,361.45,26228.0,359.6254,360.092,358.4738,358.851,26228.0
2024-11-07 10:50:00,361.35,361.38,360.03,360.62,41599.0,358.7518,358.7815,357.4412,358.027,41599.0
2024-11-07 11:00:00,360.7,360.85,359.61,360.58,41215.0,358.1064,358.2553,357.0243,357.9873,41215.0
2024-11-07 11:10:00,360.47,361.51,360.33,361.18,35828.0,357.8781,358.9106,357.7391,358.583,35828.0
2024-11-07 11:20:00,361.36,361.45,360.06,360.51,29668.0,358.7617,358.851,357.471,357.9178,29668.0
2024-11-07 11:30:00,360.51,360.75,359.85,360.39,29159.0,357.9178,358.1561,357.2625,357.7987,29159.0
2024-11-07 11:40:00,360.47,360.75,359.05,359.07,30908.0,357.8781,358.1561,356.4683,356.4881,30908.0
2024-11-07 11:50:00,359.05,359.05,357.92,358.1,17341.0,356.4683,356.4683,355.3464,355.5251,17341.0
2024-11-07 12:00:00,358.21,359.0,358.1,358.85,35226.0,355.6343,356.4187,355.5251,356.2697,35226.0
2024-11-07 12:10:00,358.8,359.52,358.55,359.47,21817.0,356.2201,356.9349,355.9719,356.8853,21817.0
2024-11-07 12:20:00,359.51,360.03,359.33,359.93,18563.0,356.925,357.4412,356.7463,357.342,18563.0
2024-11-07 12:30:00,359.94,361.13,359.88,361.13,12838.0,357.3519,358.5333,357.2923,358.5333,12838.0
2024-11-07 12:40:00,361.2,361.46,360.78,361.06,20596.0,358.6028,358.861,358.1859,358.4638,20596.0
2024-11-07 12:50:00,361.05,361.55,361.0,361.36,15994.0,358.4539,358.9503,358.4043,358.7617,15994.0
2024-11-07 13:00:00,361.35,361.36,360.11,360.2,15780.0,358.7518,358.7617,357.5207,357.61,15780.0
2024-11-07 13:10:00,360.21,360.35,359.61,359.98,43700.0,357.6199,357.7589,357.0243,357.3916,43700.0
2024-11-07 13:20:00,359.71,359.83,358.86,359.2,32311.0,357.1235,357.2427,356.2797,356.6172,32311.0
2024-11-07 13:30:00,359.14,359.14,358.33,358.85,15948.0,356.5576,356.5576,355.7535,356.2697,15948.0
2024-11-07 13:40:00,358.65,359.04,358.38,359.0,36932.0,356.0712,356.4584,355.8031,356.4187,36932.0
2024-11-07 13:50:00,359.04,359.79,358.96,359.79,9562.0,356.4584,357.203,356.3789,357.203,9562.0
2024-11-07 14:00:00,359.7,360.44,359.37,359.99,10770.0,357.1136,357.8483,356.786,357.4015,10770.0
2024-11-07 14:10:00,360.0,360.07,359.39,359.39,13176.0,357.4115,357.481,356.8058,356.8058,13176.0
2024-11-07 14:20:00,359.71,360.5,359.47,360.38,40836.0,357.1235,357.9079,356.8853,357.7887,40836.0
2024-11-07 14:30:00,360.38,360.8,359.87,360.05,19832.0,357.7887,358.2057,357.2824,357.4611,19832.0
2024-11-07 14:40:00,359.77,360.78,359.47,360.31,12108.0,357.1831,358.1859,356.8853,357.7192,12108.0
2024-11-07 14:50:00,360.29,361.55,360.27,361.28,17470.0,357.6994,358.9503,357.6795,358.6823,17470.0
2024-11-07 15:00:00,361.18,361.27,360.37,360.44,14256.0,358.583,358.6723,357.7788,357.8483,14256.0
2024-11-07 15:10:00,360.48,360.86,360.34,360.49,19345.0,357.888,358.2653,357.749,357.8979,19345.0
2024-11-07 15:20:00,360.37,360.81,359.98,360.16,46469.0,357.7788,358.2156,357.3916,357.5703,46469.0
2024-11-07 15:30:00,360.04,360.69,359.97,360.27,21192.0,357.4512,358.0965,357.3817,357.6795,21192.0
2024-11-07 15:40:00,360.17,360.73,360.12,360.23,21442.0,357.5802,358.1362,357.5306,357.6398,21442.0
2024-11-07 15:50:00,360.15,361.27,360.07,360.56,118591.0,357.5604,358.6723,357.481,357.9674,118591.0
2024-11-08 09:30:00,362.03,363.18,361.3,361.99,159399.0,359.4269,360.5686,358.7021,359.3872,159399.0
2024-11-08 09:40:00,362.43,363.67,361.48,363.36,38177.0,359.824,361.0551,358.8808,360.7473,38177.0
2024-11-08 09:50:00,363.63,364.36,362.78,363.97,23582.0,361.0154,361.7401,360.1715,361.3529,23582.0
2024-11-08 10:00:00,363.96,364.64,362.17,362.39,39207.0,361.343,362.0181,359.5659,359.7843,39207.0
2024-11-08 10:10:00,362.65,364.51,362.02,364.43,22953.0,360.0424,361.889,359.4169,361.8096,22953.0
2024-11-08 10:20:00,364.51,365.16,364.23,364.62,18283.0,361.889,362.5344,361.611,361.9982,18283.0
2024-11-08 10:30:00,364.69,365.29,364.47,364.9,20221.0,362.0677,362.6634,361.8493,362.2762,20221.0
2024-11-08 10:40:00,365.05,365.5,364.36,364.96,28794.0,362.4251,362.8719,361.7401,362.3358,28794.0
2024-11-08 10:50:00,364.96,365.12,364.2,364.73,17286.0,362.3358,362.4946,361.5813,362.1074,17286.0
2024-11-08 11:00:00,364.73,366.78,364.5,366.77,15066.0,362.1074,364.1427,361.8791,364.1328,15066.0
2024-11-08 11:10:00,366.58,366.71,365.52,366.08,8274.0,363.9441,364.0732,362.8918,363.4477,8274.0
2024-11-08 11:20:00,365.92,366.93,365.7,366.67,14093.0,363.2889,364.2916,363.0705,364.0335,14093.0
2024-11-08 11:30:00,366.85,367.01,366.32,366.48,34840.0,364.2122,364.3711,363.686,363.8449,34840.0
2024-11-08 11:40:00,366.44,366.71,365.8,366.52,17921.0,363.8052,364.0732,363.1698,363.8846,17921.0
2024-11-08 11:50:00,366.55,367.93,366.49,367.39,27241.0,363.9144,365.2844,363.8548,364.7483,27241.0
2024-11-08 12:00:00,367.39,367.74,366.23,366.48,13508.0,364.7483,365.0958,363.5967,363.8449,13508.0
2024-11-08 12:10:00,366.59,366.74,366.06,366.61,12486.0,363.9541,364.103,363.4279,363.9739,12486.0
2024-11-08 12:20:00,366.61,367.51,366.33,367.41,11803.0,363.9739,364.8675,363.6959,364.7682,11803.0
2024-11-08 12:30:00,367.51,367.64,366.97,367.44,16996.0,364.8675,364.9965,364.3313,364.798,16996.0
2024-11-08 12:40:00,367.38,367.45,367.05,367.27,5740.0,364.7384,364.8079,364.4108,364.6292,5740.0
2024-11-08 12:50:00,367.26,367.85,367.08,367.47,9576.0,364.6193,365.205,364.4406,364.8277,9576.0
2024-11-08 13:00:00,367.44,367.83,367.35,367.44,6447.0,364.798,365.1852,364.7086,364.798,6447.0
2024-11-08 13:10:00,367.42,367.42,367.03,367.31,12055.0,364.7781,364.7781,364.3909,364.6689,12055.0
2024-11-08 13:20:00,367.37,367.63,367.15,367.59,15455.0,364.7285,364.9866,364.51,364.9469,15455.0
2024-11-08 13:30:00,367.66,368.27,367.39,368.27,8625.0,365.0164,365.622,364.7483,365.622,8625.0
2024-11-08 13:40:00,368.02,368.66,368.02,368.38,19114.0,365.3738,366.0092,365.3738,365.7312,19114.0
2024-11-08 13:50:00,368.33,368.53,367.83,368.03,21390.0,365.6816,365.8801,365.1852,365.3837,21390.0
2024-11-08 14:00:00,368.0,368.98,367.96,368.94,14256.0,365.3539,366.3269,365.3142,366.2872,14256.0
2024-11-08 14:10:00,368.9,369.05,368.59,368.95,15064.0,366.2475,366.3964,365.9397,366.2971,15064.0
2024-11-08 14:20:00,368.86,369.29,368.83,369.0,13548.0,366.2078,366.6347,366.178,366.3467,13548.0
2024-11-08 14:30:00,368.99,369.0,368.6,368.91,10884.0,366.3368,366.3467,365.9496,366.2574,10884.0
2024-11-08 14:40:00,368.93,369.25,368.6,369.21,32022.0,366.2772,366.5949,365.9496,366.5552,32022.0
2024-11-08 14:50:00,369.23,369.27,368.09,368.3,21192.0,366.5751,366.6148,365.4433,365.6518,21192.0
2024-11-08 15:00:00,368.14,368.28,367.58,368.14,20342.0,365.4929,365.6319,364.937,365.4929,20342.0
2024-11-08 15:10:00,368.17,368.18,367.21,367.32,18047.0,365.5227,365.5326,364.5696,364.6788,18047.0
2024-11-08 15:20:00,367.28,367.54,366.52,366.65,30874.0,364.6391,364.8972,363.8846,364.0136,30874.0
2024-11-08 15:30:00,366.65,366.84,366.14,366.65,22010.0,364.0136,364.2023,363.5073,364.0136,22010.0
2024-11-08 15:40:00,366.63,366.63,366.01,366.01,23620.0,363.9938,363.9938,363.3782,363.3782,23620.0
2024-11-08 15:50:00,365.98,367.33,365.89,366.86,153468.0,363.3485,364.6888,363.2591,364.2221,153468.0
2024-11-11 09:30:00,371.78,372.05,369.57,370.73,97619.0,369.1068,369.3748,366.9126,368.0643,97619.0
2024-11-11 09:40:00,370.52,370.56,368.64,369.57,24491.0,367.8558,367.8955,365.9893,366.9126,24491.0
2024-11-11 09:50:00,369.87,370.96,369.54,370.66,26137.0,367.2105,368.2927,366.8829,367.9948,26137.0
2024-11-11 10:00:00,370.43,370.49,368.96,369.15,40709.0,367.7665,367.826,366.307,366.4957,40709.0
2024-11-11 10:10:00,369.18,370.26,369.14,369.9,26626.0,366.5255,367.5977,366.4857,367.2403,26626.0
2024-11-11 10:20:00,369.9,371.24,369.89,371.06,21068.0,367.2403,368.5706,367.2303,368.3919,21068.0
2024-11-11 10:30:00,371.25,371.74,370.66,371.59,17983.0,368.5806,369.067,367.9948,368.9181,17983.0
2024-11-11 10:40:00,371.59,371.76,370.35,370.85,24056.0,368.9181,369.0869,367.687,368.1834,24056.0
2024-11-11 10:50:00,371.0,371.66,370.8,371.0,14141.0,368.3324,368.9876,368.1338,368.3324,14141.0
2024-11-11 11:00:00,370.8,371.12,370.29,370.81,10726.0,368.1338,368.4515,367.6275,368.1437,10726.0
2024-11-11 11:10:00,370.79,370.93,370.39,370.51,5379.0,368.1239,368.2629,367.7268,367.8459,5379.0
2024-11-11 11:20:00,370.58,370.89,370.44,370.65,12289.0,367.9154,368.2232,367.7764,367.9849,12289.0
2024-11-11 11:30:00,370.83,371.41,370.5,371.16,9904.0,368.1636,368.7394,367.836,368.4912,9904.0
2024-11-11 11:40:00,371.07,371.72,371.06,371.5,16043.0,368.4019,369.0472,368.3919,368.8288,16043.0
2024-11-11 11:50:00,371.49,372.02,371.31,371.88,11287.0,368.8188,369.345,368.6401,369.206,11287.0
2024-11-11 12:00:00,371.76,371.88,371.43,371.8,9041.0,369.0869,369.206,368.7593,369.1266,9041.0
2024-11-11 12:10:00,371.8,371.84,371.36,371.46,18999.0,369.1266,369.1663,368.6898,368.7891,18999.0
2024-11-11 12:20:00,371.44,372.2,371.32,371.73,22818.0,368.7692,369.5237,368.6501,369.0571,22818.0
2024-11-11 12:30:00,371.66,371.97,371.39,371.83,8095.0,368.9876,369.2954,368.7196,369.1564,8095.0
2024-11-11 12:40:00,371.89,372.15,371.41,371.63,12566.0,369.216,369.4741,368.7394,368.9578,12566.0
2024-11-11 12:50:00,371.57,371.98,371.57,371.79,17151.0,368.8983,369.3053,368.8983,369.1167,17151.0
2024-11-11 13:00:00,371.67,371.67,370.98,371.51,16016.0,368.9975,368.9975,368.3125,368.8387,16016.0
2024-11-11 13:10:00,371.44,371.47,370.81,370.94,16703.0,368.7692,368.799,368.1437,368.2728,16703.0
2024-11-11 13:20:00,370.92,371.19,370.39,371.07,13925.0,368.2529,368.521,367.7268,368.4019,13925.0
2024-11-11 13:30:00,371.08,371.31,370.73,371.23,10226.0,368.4118,368.6401,368.0643,368.5607,10226.0
2024-11-11 13:40:00,371.26,371.86,371.26,371.64,24211.0,368.5905,369.1862,368.5905,368.9678,24211.0
2024-11-11 13:50:00,371.65,372.01,371.39,371.39,6684.0,368.9777,369.3351,368.7196,368.7196,6684.0
2024-11-11 14:00:00,371.41,371.48,370.97,371.23,11870.0,368.7394,368.8089,368.3026,368.5607,11870.0
2024-11-11 14:10:00,371.36,371.38,370.82,370.84,10793.0,368.6898,368.7096,368.1537,368.1735,10793.0
2024-11-11 14:20:00,370.84,372.11,370.83,372.08,18349.0,368.1735,369.4344,368.1636,369.4046,18349.0
2024-11-11 14:30:00,371.93,372.55,371.79,372.36,21715.0,369.2557,369.8712,369.1167,369.6826,21715.0
2024-11-11 14:40:00,372.36,372.86,372.32,372.77,26605.0,369.6826,370.179,369.6429,370.0896,26605.0
2024-11-11 14:50:00,372.9,373.19,372.55,373.13,19182.0,370.2187,370.5066,369.8712,370.4471,19182.0
2024-11-11 15:00:00,373.09,373.24,372.82,373.18,20619.0,370.4073,370.5563,370.1393,370.4967,20619.0
2024-11-11 15:10:00,373.21,373.33,372.78,373.19,25649.0,370.5265,370.6456,370.0996,370.5066,25649.0
2024-11-11 15:20:00,373.18,373.39,372.94,373.05,20014.0,370.4967,370.7052,370.2584,370.3676,20014.0
2024-11-11 15:30:00,373.01,373.21,372.59,373.16,29014.0,370.3279,370.5265,369.9109,370.4768,29014.0
2024-11-11 15:40:00,373.16,373.16,371.99,371.99,21906.0,370.4768,370.4768,369.3152,369.3152,21906.0
2024-11-11 15:50:00,371.39,372.39,371.39,372.01,107874.0,368.7196,369.7124,368.7196,369.3351,107874.0
2024-11-12 09:30:00,371.61,373.02,370.22,373.02,42588.0,368.938,370.3378,367.558,370.3378,42588.0
2024-11-12 09:40:00,372.56,373.06,372.23,372.6,22612.0,369.8811,370.3776,369.5535,369.9209,22612.0
2024-11-12 09:50:00,372.57,373.49,372.31,372.83,23958.0,369.8911,370.8045,369.6329,370.1492,23958.0
2024-11-12 10:00:00,372.86,373.13,371.18,371.61,36450.0,370.179,370.4471,368.5111,368.938,36450.0
2024-11-12 10:10:00,371.59,372.19,371.42,371.92,12758.0,368.9181,369.5138,368.7493,369.2458,12758.0
2024-11-12 10:20:00,371.78,371.78,370.66,371.18,11485.0,369.1068,369.1068,367.9948,368.5111,11485.0
2024-11-12 10:30:00,371.17,371.22,368.71,368.79,21717.0,368.5011,368.5508,366.0588,366.1383,21717.0
2024-11-12 10:40:00,368.67,369.12,367.24,368.08,25185.0,366.0191,366.4659,364.5994,365.4334,25185.0
2024-11-12 10:50:00,368.12,368.74,367.67,367.7,22157.0,365.4731,366.0886,365.0263,365.0561,22157.0
2024-11-12 11:00:00,367.81,367.81,367.05,367.24,19429.0,365.1653,365.1653,364.4108,364.5994,19429.0
2024-11-12 11:10:00,367.26,367.4,366.52,367.02,12245.0,364.6193,364.7583,363.8846,364.381,12245.0
2024-11-12 11:20:00,367.31,367.52,367.1,367.1,4611.0,364.6689,364.8774,364.4604,364.4604,4611.0
2024-11-12 11:30:00,367.07,367.43,365.67,365.93,13376.0,364.4306,364.788,363.0407,363.2988,13376.0
2024-11-12 11:40:00,366.09,366.45,365.8,365.94,18583.0,363.4577,363.8151,363.1698,363.3087,18583.0
2024-11-12 11:50:00,365.95,366.78,365.94,366.06,55865.0,363.3187,364.1427,363.3087,363.4279,55865.0
2024-11-12 12:00:00,366.0,366.62,365.9,366.46,36660.0,363.3683,363.9839,363.269,363.825,36660.0
2024-11-12 12:10:00,366.63,366.74,366.14,366.31,23955.0,363.9938,364.103,363.5073,363.6761,23955.0
2024-11-12 12:20:00,366.38,366.89,366.09,366.67,18169.0,363.7456,364.2519,363.4577,364.0335,18169.0
2024-11-12 12:30:00,366.67,366.82,366.3,366.57,16960.0,364.0335,364.1824,363.6662,363.9342,16960.0
2024-11-12 12:40:00,366.57,367.02,366.31,366.69,24248.0,363.9342,364.381,363.6761,364.0534,24248.0
2024-11-12 12:50:00,366.58,366.77,366.0,366.52,32093.0,363.9441,364.1328,363.3683,363.8846,32093.0
2024-11-12 13:00:00,366.46,366.73,365.86,366.02,21061.0,363.825,364.0931,363.2293,363.3882,21061.0
2024-11-12 13:10:00,366.11,367.48,366.11,367.31,51584.0,363.4775,364.8377,363.4775,364.6689,51584.0
2024-11-12 13:20:00,367.44,367.83,367.04,367.77,38741.0,364.798,365.1852,364.4008,365.1256,38741.0
2024-11-12 13:30:00,367.77,368.23,367.76,367.98,12656.0,365.1256,365.5823,365.1157,365.3341,12656.0
2024-11-12 13:40:00,368.0,368.91,367.97,368.91,20942.0,365.3539,366.2574,365.3242,366.2574,20942.0
2024-11-12 13:50:00,368.91,369.88,368.84,369.61,25654.0,366.2574,367.2204,366.1879,366.9524,25654.0
2024-11-12 14:00:00,369.45,369.8,369.21,369.52,18579.0,366.7935,367.141,366.5552,366.863,18579.0
2024-11-12 14:10:00,369.41,370.0,369.23,370.0,19198.0,366.7538,367.3396,366.5751,367.3396,19198.0
2024-11-12 14:20:00,369.88,370.37,369.7,369.81,35568.0,367.2204,367.7069,367.0417,367.1509,35568.0
2024-11-12 14:30:00,369.74,370.11,369.65,369.68,29360.0,367.0814,367.4488,366.9921,367.0219,29360.0
2024-11-12 14:40:00,369.81,370.36,369.69,370.17,15389.0,367.1509,367.697,367.0318,367.5083,15389.0
2024-11-12 14:50:00,370.17,370.3,369.73,369.96,16482.0,367.5083,367.6374,367.0715,367.2998,16482.0
2024-11-12 15:00:00,369.98,369.98,369.67,369.7,15645.0,367.3197,367.3197,367.0119,367.0417,15645.0
2024-11-12 15:10:00,369.7,369.7,369.03,369.38,16228.0,367.0417,367.0417,366.3765,366.724,16228.0
2024-11-12 15:20:00,369.42,369.49,369.09,369.47,14907.0,366.7637,366.8332,366.4361,366.8134,14907.0
2024-11-12 15:30:00,369.48,369.87,369.4,369.66,25614.0,366.8233,367.2105,366.7439,367.002,25614.0
2024-11-12 15:40:00,369.66,369.75,369.13,369.29,32206.0,367.002,367.0914,366.4758,366.6347,32206.0
2024-11-12 15:50:00,369.3,369.63,368.85,368.99,138835.0,366.6446,366.9722,366.1978,366.3368,138835.0
2024-11-13 09:30:00,369.74,371.7,369.12,371.11,42429.0,367.0814,369.0273,366.4659,368.4416,42429.0
2024-11-13 09:40:00,370.96,371.33,369.93,370.09,40204.0,368.2927,368.66,367.2701,367.4289,40204.0
2024-11-13 09:50:00,369.96,371.4,369.19,371.19,28802.0,367.2998,368.7295,366.5354,368.521,28802.0
2024-11-13 10:00:00,371.04,371.14,369.58,370.46,10333.0,368.3721,368.4714,366.9226,367.7962,10333.0
2024-11-13 10:10:00,370.51,371.06,370.25,370.64,8440.0,367.8459,368.3919,367.5878,367.975,8440.0
2024-11-13 10:20:00,370.76,371.28,370.53,370.85,8856.0,368.0941,368.6104,367.8657,368.1834,8856.0
2024-11-13 10:30:00,370.73,371.0,370.07,370.34,9253.0,368.0643,368.3324,367.4091,367.6771,9253.0
2024-11-13 10:40:00,370.44,370.8,369.76,369.97,16332.0,367.7764,368.1338,367.1013,367.3098,16332.0
2024-11-13 10:50:00,370.07,370.75,369.97,370.39,6827.0,367.4091,368.0842,367.3098,367.7268,6827.0
2024-11-13 11:00:00,370.43,370.53,369.45,370.01,52771.0,367.7665,367.8657,366.7935,367.3495,52771.0
2024-11-13 11:10:00,370.0,370.27,369.53,369.69,20848.0,367.3396,367.6076,366.8729,367.0318,20848.0
2024-11-13 11:20:00,369.66,369.66,369.01,369.5,31064.0,367.002,367.002,366.3567,366.8432,31064.0
2024-11-13 11:30:00,369.61,370.49,369.61,369.84,43473.0,366.9524,367.826,366.9524,367.1807,43473.0
2024-11-13 11:40:00,369.65,371.23,369.65,371.21,6956.0,366.9921,368.5607,366.9921,368.5409,6956.0
2024-11-13 11:50:00,371.1,371.44,370.91,371.44,9201.0,368.4316,368.7692,368.243,368.7692,9201.0
2024-11-13 12:00:00,371.37,372.26,371.18,372.07,6753.0,368.6997,369.5833,368.5111,369.3947,6753.0
2024-11-13 12:10:00,372.05,372.54,371.96,372.12,9405.0,369.3748,369.8613,369.2855,369.4443,9405.0
2024-11-13 12:20:00,371.93,372.68,371.66,372.64,8031.0,369.2557,370.0003,368.9876,369.9606,8031.0
2024-11-13 12:30:00,372.58,372.6,372.11,372.36,5689.0,369.901,369.9209,369.4344,369.6826,5689.0
2024-11-13 12:40:00,372.44,372.47,372.05,372.27,8860.0,369.762,369.7918,369.3748,369.5932,8860.0
2024-11-13 12:50:00,372.38,372.5,371.91,372.5,10040.0,369.7024,369.8216,369.2358,369.8216,10040.0
2024-11-13 13:00:00,372.55,372.64,372.22,372.64,5490.0,369.8712,369.9606,369.5436,369.9606,5490.0
2024-11-13 13:10:00,372.51,372.67,372.29,372.42,4134.0,369.8315,369.9904,369.6131,369.7422,4134.0
2024-11-13 13:20:00,372.45,372.45,371.99,372.03,6608.0,369.7719,369.7719,369.3152,369.355,6608.0
2024-11-13 13:30:00,372.03,372.24,371.91,371.91,3523.0,369.355,369.5634,369.2358,369.2358,3523.0
2024-11-13 13:40:00,371.96,372.22,371.74,372.02,4412.0,369.2855,369.5436,369.067,369.345,4412.0
2024-11-13 13:50:00,371.92,372.24,371.7,371.7,5839.0,369.2458,369.5634,369.0273,369.0273,5839.0
2024-11-13 14:00:00,371.77,371.83,371.25,371.74,12429.0,369.0968,369.1564,368.5806,369.067,12429.0
2024-11-13 14:10:00,371.71,371.81,371.03,371.21,17296.0,369.0373,369.1365,368.3621,368.5409,17296.0
2024-11-13 14:20:00,370.88,371.39,370.86,371.15,6487.0,368.2132,368.7196,368.1934,368.4813,6487.0
2024-11-13 14:30:00,370.95,371.16,370.18,370.23,11644.0,368.2827,368.4912,367.5183,367.5679,11644.0
2024-11-13 14:40:00,370.0,370.12,369.61,369.69,10234.0,367.3396,367.4587,366.9524,367.0318,10234.0
2024-11-13 14:50:00,369.74,370.33,369.74,370.28,11455.0,367.0814,367.6672,367.0814,367.6175,11455.0
2024-11-13 15:00:00,370.18,370.22,369.19,369.95,31170.0,367.5183,367.558,366.5354,367.2899,31170.0
2024-11-13 15:10:00,369.93,370.68,369.89,370.66,9215.0,367.2701,368.0147,367.2303,367.9948,9215.0
2024-11-13 15:20:00,370.78,371.1,370.49,370.61,5230.0,368.1139,368.4316,367.826,367.9452,5230.0
2024-11-13 15:30:00,370.19,371.19,370.19,370.77,12295.0,367.5282,368.521,367.5282,368.104,12295.0
2024-11-13 15:40:00,370.77,370.85,370.01,370.03,12395.0,368.104,368.1834,367.3495,367.3693,12395.0
2024-11-13 15:50:00,369.96,370.13,369.06,369.74,142324.0,367.2998,367.4686,366.4063,367.0814,142324.0
2024-11-14 09:30:00,369.5,371.12,369.18,369.47,31705.0,366.8432,368.4515,366.5255,366.8134,31705.0
2024-11-14 09:40:00,369.07,369.07,367.59,368.41,34740.0,366.4162,366.4162,364.9469,365.761,34740.0
2024-11-14 09:50:00,368.58,369.74,368.41,369.25,18666.0,365.9298,367.0814,365.761,366.5949,18666.0
2024-11-14 10:00:00,369.25,369.26,367.92,367.92,12961.0,366.5949,366.6049,365.2745,365.2745,12961.0
2024-11-14 10:10:00,367.66,367.98,366.31,366.37,16587.0,365.0164,365.3341,363.6761,363.7357,16587.0
2024-11-14 10:20:00,366.43,367.58,366.39,367.56,39989.0,363.7952,364.937,363.7555,364.9171,39989.0
2024-11-14 10:30:00,367.5,367.9,367.13,367.13,31719.0,364.8575,365.2547,364.4902,364.4902,31719.0
2024-11-14 10:40:00,367.34,367.38,365.51,365.51,19626.0,364.6987,364.7384,362.8818,362.8818,19626.0
2024-11-14 10:50:00,365.52,365.8,364.74,365.01,26559.0,362.8918,363.1698,362.1174,362.3854,26559.0
2024-11-14 11:00:00,365.13,365.49,364.47,364.66,31024.0,362.5046,362.862,361.8493,362.038,31024.0
2024-11-14 11:10:00,364.66,365.91,364.47,365.58,60473.0,362.038,363.279,361.8493,362.9513,60473.0
2024-11-14 11:20:00,365.77,366.41,365.32,366.3,43114.0,363.14,363.7754,362.6932,363.6662,43114.0
2024-11-14 11:30:00,366.2,366.65,366.14,366.31,7657.0,363.5669,364.0136,363.5073,363.6761,7657.0
2024-11-14 11:40:00,366.21,366.35,365.27,365.4,35553.0,363.5768,363.7158,362.6436,362.7726,35553.0
2024-11-14 11:50:00,365.41,365.93,365.29,365.54,29814.0,362.7826,363.2988,362.6634,362.9116,29814.0
2024-11-14 12:00:00,365.6,365.75,364.69,365.27,25453.0,362.9712,363.1201,362.0677,362.6436,25453.0
2024-11-14 12:10:00,365.27,365.46,364.22,364.41,33934.0,362.6436,362.8322,361.6011,361.7898,33934.0
2024-11-14 12:20:00,364.5,364.51,363.48,363.48,11599.0,361.8791,361.889,360.8664,360.8664,11599.0
2024-11-14 12:30:00,363.52,363.87,363.01,363.67,16437.0,360.9061,361.2536,360.3998,361.0551,16437.0
2024-11-14 12:40:00,363.68,363.82,361.59,361.59,18274.0,361.065,361.204,358.99,358.99,18274.0
2024-11-14 12:50:00,361.77,362.71,361.64,362.44,24371.0,359.1687,360.102,359.0397,359.8339,24371.0
2024-11-14 13:00:00,362.32,362.83,362.01,362.81,11170.0,359.7148,360.2211,359.407,360.2013,11170.0
2024-11-14 13:10:00,362.87,362.95,361.99,362.21,24824.0,360.2608,360.3402,359.3872,359.6056,24824.0
2024-11-14 13:20:00,362.3,362.74,362.07,362.52,10464.0,359.6949,360.1318,359.4666,359.9133,10464.0
2024-11-14 13:30:00,362.29,362.41,361.91,362.27,5871.0,359.685,359.8041,359.3077,359.6651,5871.0
2024-11-14 13:40:00,362.41,362.83,362.2,362.2,5558.0,359.8041,360.2211,359.5956,359.5956,5558.0
2024-11-14 13:50:00,362.4,362.41,362.03,362.3,10899.0,359.7942,359.8041,359.4269,359.6949,10899.0
2024-11-14 14:00:00,362.31,363.12,362.3,362.89,17279.0,359.7049,360.509,359.6949,360.2807,17279.0
2024-11-14 14:10:00,362.82,363.6,362.8,363.3,8254.0,360.2112,360.9856,360.1913,360.6877,8254.0
2024-11-14 14:20:00,363.31,363.32,362.72,363.01,7653.0,360.6977,360.7076,360.1119,360.3998,7653.0
2024-11-14 14:30:00,362.83,363.09,362.5,362.82,9487.0,360.2211,360.4792,359.8935,360.2112,9487.0
2024-11-14 14:40:00,362.85,362.99,362.41,362.72,17297.0,360.241,360.38,359.8041,360.1119,17297.0
2024-11-14 14:50:00,362.82,363.28,362.74,362.96,10441.0,360.2112,360.6679,360.1318,360.3502,10441.0
2024-11-14 15:00:00,362.94,363.08,361.75,361.93,19801.0,360.3303,360.4693,359.1489,359.3276,19801.0
2024-11-14 15:10:00,361.68,362.26,361.32,361.8,32706.0,359.0794,359.6552,358.722,359.1985,32706.0
2024-11-14 15:20:00,361.96,362.2,361.55,362.0,22436.0,359.3574,359.5956,358.9503,359.3971,22436.0
2024-11-14 15:30:00,362.05,362.31,361.04,362.16,31353.0,359.4467,359.7049,358.444,359.5559,31353.0
2024-11-14 15:40:00,362.11,362.3,361.01,361.17,25275.0,359.5063,359.6949,358.4142,358.573,25275.0
2024-11-14 15:50:00,361.1,362.04,361.1,361.85,93685.0,358.5036,359.4368,358.5036,359.2482,93685.0
2024-11-15 09:30:00,358.12,360.21,355.37,359.28,180748.0,355.545,357.6199,352.8148,356.6966,180748.0
2024-11-15 09:40:00,359.28,360.8,358.75,360.51,37728.0,356.6966,358.2057,356.1704,357.9178,37728.0
2024-11-15 09:50:00,360.52,361.22,359.37,361.05,45959.0,357.9277,358.6227,356.786,358.4539,45959.0
2024-11-15 10:00:00,360.76,361.22,359.26,359.78,35408.0,358.166,358.6227,356.6768,357.193,35408.0
2024-11-15 10:10:00,359.58,360.37,359.12,359.9,29332.0,356.9945,357.7788,356.5378,357.3122,29332.0
2024-11-15 10:20:00,359.55,359.89,358.44,359.57,19624.0,356.9647,357.3023,355.8627,356.9846,19624.0
2024-11-15 10:30:00,359.56,360.3,358.81,359.0,35808.0,356.9746,357.7093,356.23,356.4187,35808.0
2024-11-15 10:40:00,359.13,359.35,358.0,358.87,20189.0,356.5477,356.7661,355.4258,356.2896,20189.0
2024-11-15 10:50:00,358.87,359.4,358.57,358.99,30009.0,356.2896,356.8158,355.9917,356.4087,30009.0
2024-11-15 11:00:00,359.0,359.09,358.58,358.78,21113.0,356.4187,356.508,356.0017,356.2002,21113.0
2024-11-15 11:10:00,358.62,359.39,358.54,358.86,15500.0,356.0414,356.8058,355.962,356.2797,15500.0
2024-11-15 11:20:00,358.81,360.04,358.4,359.26,40344.0,356.23,357.4512,355.823,356.6768,40344.0
2024-11-15 11:30:00,359.29,359.71,359.06,359.31,28820.0,356.7066,357.1235,356.4782,356.7264,28820.0
2024-11-15 11:40:00,359.31,359.58,358.76,358.94,51611.0,356.7264,356.9945,356.1804,356.3591,51611.0
2024-11-15 11:50:00,359.0,359.2,358.0,358.59,15908.0,356.4187,356.6172,355.4258,356.0116,15908.0
2024-11-15 12:00:00,358.59,358.71,357.59,358.0,13842.0,356.0116,356.1307,355.0188,355.4258,13842.0
2024-11-15 12:10:00,358.0,358.02,357.69,357.78,8417.0,355.4258,355.4457,355.1181,355.2074,8417.0
2024-11-15 12:20:00,357.87,357.97,357.06,357.22,7969.0,355.2968,355.3961,354.4926,354.6514,7969.0
2024-11-15 12:30:00,357.22,357.7,356.82,357.59,13986.0,354.6514,355.128,354.2543,355.0188,13986.0
2024-11-15 12:40:00,357.6,358.12,357.59,357.73,8537.0,355.0287,355.545,355.0188,355.1578,8537.0
2024-11-15 12:50:00,357.71,358.03,357.16,358.03,12188.0,355.1379,355.4556,354.5919,355.4556,12188.0
2024-11-15 13:00:00,358.19,358.2,357.62,357.85,9301.0,355.6145,355.6244,355.0486,355.2769,9301.0
2024-11-15 13:10:00,357.75,357.97,357.54,357.87,12961.0,355.1776,355.3961,354.9691,355.2968,12961.0
2024-11-15 13:20:00,357.97,358.18,357.61,357.79,9976.0,355.3961,355.6045,355.0386,355.2174,9976.0
2024-11-15 13:30:00,357.7,358.12,357.54,358.0,31082.0,355.128,355.545,354.9691,355.4258,31082.0
2024-11-15 13:40:00,357.92,358.02,357.4,357.56,41306.0,355.3464,355.4457,354.8302,354.989,41306.0
2024-11-15 13:50:00,357.5,357.51,356.88,357.2,11879.0,354.9294,354.9394,354.3139,354.6316,11879.0
2024-11-15 14:00:00,357.2,357.86,357.19,357.7,10809.0,354.6316,355.2868,354.6217,355.128,10809.0
2024-11-15 14:10:00,357.81,357.98,357.62,357.7,10513.0,355.2372,355.406,355.0486,355.128,10513.0
2024-11-15 14:20:00,357.72,357.8,357.2,357.2,15543.0,355.1479,355.2273,354.6316,354.6316,15543.0
2024-11-15 14:30:00,357.26,357.81,357.25,357.63,15477.0,354.6912,355.2372,354.6812,355.0585,15477.0
2024-11-15 14:40:00,357.62,358.57,357.2,358.3,71123.0,355.0486,355.9917,354.6316,355.7237,71123.0
2024-11-15 14:50:00,358.35,358.44,357.87,358.3,9671.0,355.7733,355.8627,355.2968,355.7237,9671.0
2024-11-15 15:00:00,358.3,358.44,357.72,358.0,14724.0,355.7237,355.8627,355.1479,355.4258,14724.0
2024-11-15 15:10:00,357.91,358.92,357.81,358.76,48970.0,355.3365,356.3392,355.2372,356.1804,48970.0
2024-11-15 15:20:00,358.76,359.04,357.92,358.55,31878.0,356.1804,356.4584,355.3464,355.9719,31878.0
2024-11-15 15:30:00,358.58,358.82,358.21,358.34,32871.0,356.0017,356.2399,355.6343,355.7634,32871.0
2024-11-15 15:40:00,358.36,358.4,357.86,358.29,48420.0,355.7833,355.823,355.2868,355.7138,48420.0
2024-11-15 15:50:00,358.43,359.65,358.43,359.0,161083.0,355.8527,357.064,355.8527,356.4187,161083.0
2024-11-18 09:30:00,359.59,360.07,358.59,358.59,26093.0,357.0044,357.481,356.0116,356.0116,26093.0
2024-11-18 09:40:00,359.07,359.46,356.92,358.44,12613.0,356.4881,356.8753,354.3536,355.8627,12613.0
2024-11-18 09:50:00,358.18,358.57,357.47,357.9,24655.0,355.6045,355.9917,354.8997,355.3266,24655.0
2024-11-18 10:00:00,357.91,359.95,356.9,359.0,53992.0,355.3365,357.3618,354.3338,356.4187,53992.0
2024-11-18 10:10:00,359.38,359.5,358.26,359.5,36040.0,356.7959,356.9151,355.684,356.9151,36040.0
2024-11-18 10:20:00,359.5,360.63,359.18,360.63,16489.0,356.9151,358.0369,356.5974,358.0369,16489.0
2024-11-18 10:30:00,360.44,360.55,359.78,359.98,9372.0,357.8483,357.9575,357.193,357.3916,9372.0
2024-11-18 10:40:00,359.84,360.09,359.39,359.81,12660.0,357.2526,357.5008,356.8058,357.2228,12660.0
2024-11-18 10:50:00,359.78,359.91,359.0,359.91,48178.0,357.193,357.3221,356.4187,357.3221,48178.0
2024-11-18 11:00:00,359.88,360.6,359.75,360.6,21908.0,357.2923,358.0071,357.1633,358.0071,21908.0
2024-11-18 11:10:00,360.58,361.16,360.31,361.16,7261.0,357.9873,358.5631,357.7192,358.5631,7261.0
2024-11-18 11:20:00,361.18,361.23,359.89,359.99,20640.0,358.583,358.6326,357.3023,357.4015,20640.0
2024-11-18 11:30:00,360.09,360.91,359.82,360.81,12359.0,357.5008,358.3149,357.2328,358.2156,12359.0
2024-11-18 11:40:00,360.88,360.97,360.34,360.78,24864.0,358.2851,358.3745,357.749,358.1859,24864.0
2024-11-18 11:50:00,360.79,360.81,359.89,360.05,8705.0,358.1958,358.2156,357.3023,357.4611,8705.0
2024-11-18 12:00:00,360.12,360.49,359.51,359.51,8620.0,357.5306,357.8979,356.925,356.925,8620.0
2024-11-18 12:10:00,359.43,359.78,359.0,359.18,9921.0,356.8456,357.193,356.4187,356.5974,9921.0
2024-11-18 12:20:00,359.05,359.57,358.9,359.03,21102.0,356.4683,356.9846,356.3194,356.4484,21102.0
2024-11-18 12:30:00,359.18,359.69,359.18,359.45,11218.0,356.5974,357.1037,356.5974,356.8654,11218.0
2024-11-18 12:40:00,359.5,359.53,359.02,359.28,10289.0,356.9151,356.9448,356.4385,356.6966,10289.0
2024-11-18 12:50:00,359.15,359.85,359.06,359.85,16212.0,356.5676,357.2625,356.4782,357.2625,16212.0
2024-11-18 13:00:00,359.75,359.83,358.92,359.08,24503.0,357.1633,357.2427,356.3392,356.4981,24503.0
2024-11-18 13:10:00,359.08,359.5,358.83,358.83,12285.0,356.4981,356.9151,356.2499,356.2499,12285.0
2024-11-18 13:20:00,359.01,359.09,358.04,358.82,11708.0,356.4286,356.508,355.4656,356.2399,11708.0
2024-11-18 13:30:00,358.82,359.06,358.6,358.6,5217.0,356.2399,356.4782,356.0215,356.0215,5217.0
2024-11-18 13:40:00,358.53,358.66,357.87,357.99,23309.0,355.952,356.0811,355.2968,355.4159,23309.0
2024-11-18 13:50:00,357.91,358.89,357.87,358.81,37552.0,355.3365,356.3094,355.2968,356.23,37552.0
2024-11-18 14:00:00,358.96,358.97,358.22,358.25,9240.0,356.3789,356.3889,355.6443,355.674,9240.0
2024-11-18 14:10:00,358.25,358.58,357.78,358.07,50602.0,355.674,356.0017,355.2074,355.4953,50602.0
2024-11-18 14:20:00,358.05,358.25,357.29,357.37,11221.0,355.4755,355.674,354.7209,354.8004,11221.0
2024-11-18 14:30:00,357.26,357.37,356.54,356.61,21850.0,354.6912,354.8004,353.9763,354.0458,21850.0
2024-11-18 14:40:00,356.61,357.62,356.55,357.38,11729.0,354.0458,355.0486,353.9863,354.8103,11729.0
2024-11-18 14:50:00,357.36,357.52,357.16,357.36,7964.0,354.7904,354.9493,354.5919,354.7904,7964.0
2024-11-18 15:00:00,357.26,357.86,357.19,357.19,12381.0,354.6912,355.2868,354.6217,354.6217,12381.0
2024-11-18 15:10:00,357.3,358.39,357.23,357.85,20258.0,354.7309,355.813,354.6614,355.2769,20258.0
2024-11-18 15:20:00,357.81,358.0,357.73,357.89,18497.0,355.2372,355.4258,355.1578,355.3166,18497.0
2024-11-18 15:30:00,357.93,358.0,357.31,357.74,30140.0,355.3563,355.4258,354.7408,355.1677,30140.0
2024-11-18 15:40:00,357.75,358.0,357.45,357.98,30215.0,355.1776,355.4258,354.8798,355.406,30215.0
2024-11-18 15:50:00,357.85,358.0,357.58,357.82,149945.0,355.2769,355.4258,355.0089,355.2471,149945.0
2024-11-19 09:30:00,355.0,357.18,353.42,357.07,48419.0,352.4474,354.6117,350.8788,354.5025,48419.0
2024-11-19 09:40:00,357.08,357.51,355.09,355.83,31055.0,354.5125,354.9394,352.5368,353.2714,31055.0
2024-11-19 09:50:00,355.83,356.9,355.54,356.15,28279.0,353.2714,354.3338,352.9835,353.5891,28279.0
2024-11-19 10:00:00,355.92,357.0,355.44,357.0,36249.0,353.3608,354.433,352.8842,354.433,36249.0
2024-11-19 10:10:00,357.32,358.0,357.25,358.0,16146.0,354.7507,355.4258,354.6812,355.4258,16146.0
2024-11-19 10:20:00,357.75,359.21,357.21,359.18,28785.0,355.1776,356.6271,354.6415,356.5974,28785.0
2024-11-19 10:30:00,359.1,360.6,358.6,359.87,53798.0,356.5179,358.0071,356.0215,357.2824,53798.0
2024-11-19 10:40:00,360.06,360.56,359.71,360.52,16886.0,357.471,357.9674,357.1235,357.9277,16886.0
2024-11-19 10:50:00,360.53,361.25,360.3,361.0,19569.0,357.9376,358.6525,357.7093,358.4043,19569.0
2024-11-19 11:00:00,361.0,362.09,360.99,361.86,12200.0,358.4043,359.4864,358.3943,359.2581,12200.0
2024-11-19 11:10:00,361.83,362.5,361.7,362.5,31975.0,359.2283,359.8935,359.0992,359.8935,31975.0
2024-11-19 11:20:00,362.5,363.94,362.36,363.94,19564.0,359.8935,361.3231,359.7545,361.3231,19564.0
2024-11-19 11:30:00,363.74,365.03,363.54,364.0,41953.0,361.1246,362.4053,360.926,361.3827,41953.0
2024-11-19 11:40:00,364.26,364.49,363.36,363.59,14921.0,361.6408,361.8692,360.7473,360.9756,14921.0
2024-11-19 11:50:00,363.59,363.59,362.48,362.83,51324.0,360.9756,360.9756,359.8736,360.2211,51324.0
2024-11-19 12:00:00,362.88,363.01,362.36,362.94,10155.0,360.2708,360.3998,359.7545,360.3303,10155.0
2024-11-19 12:10:00,362.94,363.26,362.74,363.02,16702.0,360.3303,360.648,360.1318,360.4097,16702.0
2024-11-19 12:20:00,363.03,363.3,361.66,362.27,35266.0,360.4197,360.6877,359.0595,359.6651,35266.0
2024-11-19 12:30:00,362.35,363.03,362.35,362.99,7129.0,359.7446,360.4197,359.7446,360.38,7129.0
2024-11-19 12:40:00,362.95,363.0,362.46,362.61,7688.0,360.3402,360.3899,359.8538,360.0027,7688.0
2024-11-19 12:50:00,362.67,362.76,362.17,362.33,8603.0,360.0623,360.1516,359.5659,359.7247,8603.0
2024-11-19 13:00:00,362.17,362.23,361.95,361.98,10823.0,359.5659,359.6254,359.3474,359.3772,10823.0
2024-11-19 13:10:00,361.95,362.71,361.92,362.53,22645.0,359.3474,360.102,359.3177,359.9233,22645.0
2024-11-19 13:20:00,362.55,362.55,361.95,362.32,15423.0,359.9431,359.9431,359.3474,359.7148,15423.0
2024-11-19 13:30:00,362.32,362.67,362.1,362.61,13841.0,359.7148,360.0623,359.4964,360.0027,13841.0
2024-11-19 13:40:00,362.51,363.0,361.97,363.0,18126.0,359.9034,360.3899,359.3673,360.3899,18126.0
2024-11-19 13:50:00,362.9,363.0,362.49,362.82,16519.0,360.2906,360.3899,359.8836,360.2112,16519.0
2024-11-19 14:00:00,362.88,362.88,362.49,362.73,6481.0,360.2708,360.2708,359.8836,360.1218,6481.0
2024-11-19 14:10:00,362.56,362.68,362.18,362.19,11927.0,359.9531,360.0722,359.5758,359.5857,11927.0
2024-11-19 14:20:00,362.35,363.35,362.35,362.83,13795.0,359.7446,360.7374,359.7446,360.2211,13795.0
2024-11-19 14:30:00,362.91,363.14,362.14,362.42,7415.0,360.3005,360.5289,359.5361,359.8141,7415.0
2024-11-19 14:40:00,362.42,362.42,361.82,362.16,5799.0,359.8141,359.8141,359.2184,359.5559,5799.0
2024-11-19 14:50:00,362.24,362.48,362.1,362.47,12716.0,359.6354,359.8736,359.4964,359.8637,12716.0
2024-11-19 15:00:00,362.41,362.58,362.07,362.54,7977.0,359.8041,359.9729,359.4666,359.9332,7977.0
2024-11-19 15:10:00,362.57,362.83,362.21,362.81,13803.0,359.963,360.2211,359.6056,360.2013,13803.0
2024-11-19 15:20:00,362.78,363.11,362.42,363.11,9169.0,360.1715,360.4991,359.8141,360.4991,9169.0
2024-11-19 15:30:00,363.1,363.35,362.97,363.2,13395.0,360.4892,360.7374,360.3601,360.5885,13395.0
2024-11-19 15:40:00,363.3,363.39,362.86,363.31,12746.0,360.6877,360.7771,360.2509,360.6977,12746.0
2024-11-19 15:50:00,363.25,363.77,363.07,363.6,71587.0,360.6381,361.1544,360.4594,360.9856,71587.0
2024-11-20 09:30:00,365.19,367.5,362.7,362.7,43923.0,362.5641,364.8575,360.092,360.092,43923.0
2024-11-20 09:40:00,363.07,363.66,362.72,363.06,6154.0,360.4594,361.0451,360.1119,360.4495,6154.0
2024-11-20 09:50:00,363.11,363.28,360.79,360.79,7158.0,360.4991,360.6679,358.1958,358.1958,7158.0
2024-11-20 10:00:00,361.05,361.43,359.25,359.41,16551.0,358.4539,358.8312,356.6669,356.8257,16551.0
2024-11-20 10:10:00,359.05,360.28,359.04,360.08,8364.0,356.4683,357.6894,356.4584,357.4909,8364.0
2024-11-20 10:20:00,359.87,360.79,359.42,360.07,6631.0,357.2824,358.1958,356.8356,357.481,6631.0
2024-11-20 10:30:00,360.47,361.55,360.07,361.09,8193.0,357.8781,358.9503,357.481,358.4936,8193.0
2024-11-20 10:40:00,361.57,362.13,361.03,361.93,7254.0,358.9702,359.5261,358.4341,359.3276,7254.0
2024-11-20 10:50:00,361.85,361.93,361.06,361.42,7887.0,359.2482,359.3276,358.4638,358.8212,7887.0
2024-11-20 11:00:00,361.29,361.42,359.45,359.66,16032.0,358.6922,358.8212,356.8654,357.0739,16032.0
2024-11-20 11:10:00,359.66,359.96,358.78,359.81,19263.0,357.0739,357.3717,356.2002,357.2228,19263.0
2024-11-20 11:20:00,359.92,360.03,358.71,358.72,17708.0,357.332,357.4412,356.1307,356.1407,17708.0
2024-11-20 11:30:00,358.75,359.74,358.55,359.74,7660.0,356.1704,357.1533,355.9719,357.1533,7660.0
2024-11-20 11:40:00,359.72,360.64,359.57,360.64,4911.0,357.1335,358.0469,356.9846,358.0469,4911.0
2024-11-20 11:50:00,360.53,361.41,360.46,361.36,13408.0,357.9376,358.8113,357.8682,358.7617,13408.0
2024-11-20 12:00:00,361.38,361.4,360.17,360.29,13189.0,358.7815,358.8014,357.5802,357.6994,13189.0
2024-11-20 12:10:00,360.36,360.41,359.8,359.94,5887.0,357.7689,357.8185,357.2129,357.3519,5887.0
2024-11-20 12:20:00,359.94,360.5,359.13,360.46,5160.0,357.3519,357.9079,356.5477,357.8682,5160.0
2024-11-20 12:30:00,360.59,360.9,360.54,360.7,3231.0,357.9972,358.305,357.9476,358.1064,3231.0
2024-11-20 12:40:00,360.7,360.81,360.13,360.52,5989.0,358.1064,358.2156,357.5405,357.9277,5989.0
2024-11-20 12:50:00,360.42,360.58,359.72,359.85,6156.0,357.8284,357.9873,357.1335,357.2625,6156.0
2024-11-20 13:00:00,360.02,360.08,359.57,359.57,7917.0,357.4313,357.4909,356.9846,356.9846,7917.0
2024-11-20 13:10:00,359.57,360.12,359.57,359.68,12822.0,356.9846,357.5306,356.9846,357.0938,12822.0
2024-11-20 13:20:00,359.63,359.82,359.3,359.64,10614.0,357.0441,357.2328,356.7165,357.054,10614.0
2024-11-20 13:30:00,359.59,359.65,358.83,358.83,11464.0,357.0044,357.064,356.2499,356.2499,11464.0
2024-11-20 13:40:00,358.97,359.61,358.84,358.88,8970.0,356.3889,357.0243,356.2598,356.2995,8970.0
2024-11-20 13:50:00,358.88,359.62,358.87,359.42,9957.0,356.2995,357.0342,356.2896,356.8356,9957.0
2024-11-20 14:00:00,359.28,359.45,358.58,358.98,10039.0,356.6966,356.8654,356.0017,356.3988,10039.0
2024-11-20 14:10:00,358.93,359.52,358.76,359.47,7568.0,356.3492,356.9349,356.1804,356.8853,7568.0
2024-11-20 14:20:00,359.52,359.58,359.25,359.3,4463.0,356.9349,356.9945,356.6669,356.7165,4463.0
2024-11-20 14:30:00,359.25,359.76,359.13,359.53,18694.0,356.6669,357.1732,356.5477,356.9448,18694.0
2024-11-20 14:40:00,359.59,360.15,359.55,359.94,18717.0,357.0044,357.5604,356.9647,357.3519,18717.0
2024-11-20 14:50:00,359.85,360.12,359.56,359.56,7052.0,357.2625,357.5306,356.9746,356.9746,7052.0
2024-11-20 15:00:00,359.74,360.4,359.53,360.29,22939.0,357.1533,357.8086,356.9448,357.6994,22939.0
2024-11-20 15:10:00,360.28,360.64,359.93,360.64,7285.0,357.6894,358.0469,357.342,358.0469,7285.0
2024-11-20 15:20:00,360.59,360.66,359.83,360.3,21145.0,357.9972,358.0667,357.2427,357.7093,21145.0
2024-11-20 15:30:00,360.32,360.98,360.2,360.22,24948.0,357.7292,358.3844,357.61,357.6299,24948.0
2024-11-20 15:40:00,360.31,360.56,359.78,360.1,31494.0,357.7192,357.9674,357.193,357.5107,31494.0
2024-11-20 15:50:00,360.24,360.67,359.92,360.56,83394.0,357.6497,358.0766,357.332,357.9674,83394.0
2024-11-21 09:30:00,364.49,365.52,362.45,362.92,51685.0,361.8692,362.8918,359.8438,360.3105,51685.0
2024-11-21 09:40:00,362.97,367.69,362.72,367.62,17563.0,360.3601,365.0462,360.1119,364.9767,17563.0
2024-11-21 09:50:00,368.19,370.39,367.68,369.58,28665.0,365.5426,367.7268,365.0362,366.9226,28665.0
2024-11-21 10:00:00,369.81,370.14,368.36,369.76,26495.0,367.1509,367.4785,365.7113,367.1013,26495.0
2024-11-21 10:10:00,369.53,372.41,369.25,371.89,11233.0,366.8729,369.7322,366.5949,369.216,11233.0
2024-11-21 10:20:00,372.04,372.52,369.86,370.51,24208.0,369.3649,369.8414,367.2006,367.8459,24208.0
2024-11-21 10:30:00,370.33,371.06,369.77,370.33,61323.0,367.6672,368.3919,367.1112,367.6672,61323.0
2024-11-21 10:40:00,370.3,371.38,369.68,371.38,29639.0,367.6374,368.7096,367.0219,368.7096,29639.0
2024-11-21 10:50:00,371.17,372.1,370.83,371.92,27492.0,368.5011,369.4245,368.1636,369.2458,27492.0
2024-11-21 11:00:00,372.17,372.69,371.98,371.98,7314.0,369.494,370.0102,369.3053,369.3053,7314.0
2024-11-21 11:10:00,371.9,372.69,371.89,372.31,7340.0,369.2259,370.0102,369.216,369.6329,7340.0
2024-11-21 11:20:00,372.4,373.21,372.4,372.97,14556.0,369.7223,370.5265,369.7223,370.2882,14556.0
2024-11-21 11:30:00,373.18,373.34,372.1,372.53,6555.0,370.4967,370.6555,369.4245,369.8514,6555.0
2024-11-21 11:40:00,372.56,373.13,372.11,372.5,8374.0,369.8811,370.4471,369.4344,369.8216,8374.0
2024-11-21 11:50:00,372.59,373.11,372.53,373.07,11321.0,369.9109,370.4272,369.8514,370.3875,11321.0
2024-11-21 12:00:00,372.81,372.96,371.96,372.06,11090.0,370.1294,370.2783,369.2855,369.3847,11090.0
2024-11-21 12:10:00,372.19,372.51,372.03,372.08,12487.0,369.5138,369.8315,369.355,369.4046,12487.0
2024-11-21 12:20:00,372.01,372.23,371.37,371.86,22149.0,369.3351,369.5535,368.6997,369.1862,22149.0
2024-11-21 12:30:00,371.83,372.18,371.37,371.39,10987.0,369.1564,369.5039,368.6997,368.7196,10987.0
2024-11-21 12:40:00,371.38,372.14,371.23,371.69,7862.0,368.7096,369.4642,368.5607,369.0174,7862.0
2024-11-21 12:50:00,371.68,372.14,371.47,371.73,10255.0,369.0075,369.4642,368.799,369.0571,10255.0
2024-11-21 13:00:00,371.63,372.22,370.82,372.0,28246.0,368.9578,369.5436,368.1537,369.3252,28246.0
2024-11-21 13:10:00,371.97,372.22,371.09,371.1,8950.0,369.2954,369.5436,368.4217,368.4316,8950.0
2024-11-21 13:20:00,371.11,372.43,371.08,372.41,9413.0,368.4416,369.7521,368.4118,369.7322,9413.0
2024-11-21 13:30:00,372.62,372.62,371.75,371.91,6107.0,369.9407,369.9407,369.077,369.2358,6107.0
2024-11-21 13:40:00,371.88,372.45,371.75,372.1,9069.0,369.206,369.7719,369.077,369.4245,9069.0
2024-11-21 13:50:00,372.03,372.55,371.75,372.52,10006.0,369.355,369.8712,369.077,369.8414,10006.0
2024-11-21 14:00:00,372.38,372.66,372.24,372.25,11103.0,369.7024,369.9804,369.5634,369.5734,11103.0
2024-11-21 14:10:00,372.18,372.18,371.62,371.87,6476.0,369.5039,369.5039,368.9479,369.1961,6476.0
2024-11-21 14:20:00,371.87,372.89,371.86,372.89,9162.0,369.1961,370.2088,369.1862,370.2088,9162.0
2024-11-21 14:30:00,372.92,372.92,372.3,372.58,9198.0,370.2386,370.2386,369.623,369.901,9198.0
2024-11-21 14:40:00,372.68,372.87,372.41,372.81,5846.0,370.0003,370.1889,369.7322,370.1294,5846.0
2024-11-21 14:50:00,372.8,373.16,372.18,373.09,19438.0,370.1194,370.4768,369.5039,370.4073,19438.0
2024-11-21 15:00:00,373.11,373.21,372.81,373.21,8404.0,370.4272,370.5265,370.1294,370.5265,8404.0
2024-11-21 15:10:00,373.3,373.39,372.85,372.86,9069.0,370.6158,370.7052,370.1691,370.179,9069.0
2024-11-21 15:20:00,372.8,373.09,372.54,372.64,11244.0,370.1194,370.4073,369.8613,369.9606,11244.0
2024-11-21 15:30:00,372.66,372.85,371.96,372.38,20543.0,369.9804,370.1691,369.2855,369.7024,20543.0
2024-11-21 15:40:00,372.33,372.49,371.27,371.31,25980.0,369.6528,369.8117,368.6004,368.6401,25980.0
2024-11-21 15:50:00,371.29,371.29,370.37,370.83,124342.0,368.6203,368.6203,367.7069,368.1636,124342.0
2024-11-22 09:30:00,372.5,374.0,371.61,372.58,66200.0,369.8216,371.3108,368.938,369.901,66200.0
2024-11-22 09:40:00,372.69,373.94,372.1,373.09,40619.0,370.0102,371.2512,369.4245,370.4073,40619.0
2024-11-22 09:50:00,373.09,375.31,372.06,374.91,34319.0,370.4073,372.6114,369.3847,372.2143,34319.0
2024-11-22 10:00:00,374.74,374.85,373.09,374.12,59404.0,372.0455,372.1547,370.4073,371.4299,59404.0
2024-11-22 10:10:00,373.77,374.88,373.01,374.0,46379.0,371.0824,372.1845,370.3279,371.3108,46379.0
2024-11-22 10:20:00,374.14,374.54,373.68,374.12,20973.0,371.4498,371.8469,370.9931,371.4299,20973.0
2024-11-22 10:30:00,374.2,374.84,374.08,374.65,11327.0,371.5094,372.1448,371.3902,371.9561,11327.0
2024-11-22 10:40:00,374.87,374.87,374.31,374.7,12057.0,372.1745,372.1745,371.6186,372.0058,12057.0
2024-11-22 10:50:00,374.63,375.77,374.63,375.68,11267.0,371.9363,373.0681,371.9363,372.9787,11267.0
2024-11-22 11:00:00,375.71,375.81,375.1,375.1,12857.0,373.0085,373.1078,372.4029,372.4029,12857.0
2024-11-22 11:10:00,375.18,375.41,374.35,374.36,11373.0,372.4823,372.7107,371.6583,371.6682,11373.0
2024-11-22 11:20:00,374.3,375.07,373.94,374.89,8879.0,371.6086,372.3731,371.2512,372.1944,8879.0
2024-11-22 11:30:00,374.67,375.31,374.57,375.16,19266.0,371.976,372.6114,371.8767,372.4625,19266.0
2024-11-22 11:40:00,375.18,375.3,374.31,374.79,46807.0,372.4823,372.6014,371.6186,372.0951,46807.0
2024-11-22 11:50:00,374.47,375.17,374.46,375.12,6684.0,371.7774,372.4724,371.7675,372.4227,6684.0
2024-11-22 12:00:00,375.08,375.89,374.84,375.14,31131.0,372.383,373.1872,372.1448,372.4426,31131.0
2024-11-22 12:10:00,375.14,375.49,374.84,375.3,9765.0,372.4426,372.7901,372.1448,372.6014,9765.0
2024-11-22 12:20:00,375.37,375.91,375.27,375.78,11506.0,372.6709,373.2071,372.5717,373.078,11506.0
2024-11-22 12:30:00,375.73,376.06,374.87,375.1,18904.0,373.0284,373.356,372.1745,372.4029,18904.0
2024-11-22 12:40:00,375.14,376.04,375.06,375.67,7800.0,372.4426,373.3361,372.3632,372.9688,7800.0
2024-11-22 12:50:00,375.64,376.42,375.62,376.33,8089.0,372.939,373.7134,372.9191,373.624,8089.0
2024-11-22 13:00:00,376.23,376.8,376.14,376.8,22144.0,373.5248,374.0907,373.4354,374.0907,22144.0
2024-11-22 13:10:00,376.54,377.22,376.47,376.48,10530.0,373.8325,374.5076,373.763,373.773,10530.0
2024-11-22 13:20:00,376.51,376.53,376.12,376.31,8170.0,373.8027,373.8226,373.4156,373.6042,8170.0
2024-11-22 13:30:00,376.25,376.52,376.14,376.14,12748.0,373.5446,373.8127,373.4354,373.4354,12748.0
2024-11-22 13:40:00,376.21,376.21,375.59,375.75,220792.0,373.5049,373.5049,372.8894,373.0482,220792.0
2024-11-22 13:50:00,375.75,376.22,375.43,376.0,17249.0,373.0482,373.5148,372.7305,373.2964,17249.0
2024-11-22 14:00:00,375.99,376.32,375.78,376.16,9010.0,373.2865,373.6141,373.078,373.4553,9010.0
2024-11-22 14:10:00,376.2,376.22,375.68,376.22,71005.0,373.495,373.5148,372.9787,373.5148,71005.0
2024-11-22 14:20:00,376.22,376.33,375.62,375.74,58337.0,373.5148,373.624,372.9191,373.0383,58337.0
2024-11-22 14:30:00,375.77,376.21,375.73,376.06,7293.0,373.0681,373.5049,373.0284,373.356,7293.0
2024-11-22 14:40:00,376.0,376.59,375.64,376.44,59617.0,373.2964,373.8822,372.939,373.7332,59617.0
2024-11-22 14:50:00,376.42,376.87,376.35,376.63,4687.0,373.7134,374.1602,373.6439,373.9219,4687.0
2024-11-22 15:00:00,376.53,376.53,375.6,376.08,13617.0,373.8226,373.8226,372.8993,373.3758,13617.0
2024-11-22 15:10:00,376.18,376.28,375.92,376.28,8796.0,373.4751,373.5744,373.217,373.5744,8796.0
2024-11-22 15:20:00,376.29,376.33,375.84,376.18,19035.0,373.5843,373.624,373.1376,373.4751,19035.0
2024-11-22 15:30:00,376.19,376.65,376.18,376.29,45583.0,373.485,373.9417,373.4751,373.5843,45583.0
2024-11-22 15:40:00,376.28,377.18,376.2,376.95,68485.0,373.5744,374.4679,373.495,374.2396,68485.0
2024-11-22 15:50:00,376.95,378.0,376.93,377.3,164831.0,374.2396,375.282,374.2197,374.5871,164831.0
2024-11-25 09:30:00,378.0,378.99,376.57,378.44,101385.0,375.282,376.2649,373.8623,375.7189,101385.0
2024-11-25 09:40:00,378.4,378.94,377.79,378.68,60659.0,375.6792,376.2153,375.0735,375.9571,60659.0
2024-11-25 09:50:00,378.84,379.12,377.19,378.23,58401.0,376.116,376.394,374.4779,375.5104,58401.0
2024-11-25 10:00:00,378.27,378.3,377.36,377.43,75740.0,375.5501,375.5799,374.6466,374.7161,75740.0
2024-11-25 10:10:00,377.23,377.42,375.01,375.66,51222.0,374.5176,374.7062,372.3135,372.9589,51222.0
2024-11-25 10:20:00,375.7,376.56,374.84,376.32,34829.0,372.9986,373.8524,372.1448,373.6141,34829.0
2024-11-25 10:30:00,376.3,376.48,373.87,373.88,82614.0,373.5943,373.773,371.1817,371.1917,82614.0
2024-11-25 10:40:00,374.0,374.27,372.32,372.86,35738.0,371.3108,371.5789,369.6429,370.179,35738.0
2024-11-25 10:50:00,372.56,373.81,372.14,373.81,41654.0,369.8811,371.1222,369.4642,371.1222,41654.0
2024-11-25 11:00:00,373.63,374.22,373.18,373.5,40139.0,370.9435,371.5292,370.4967,370.8144,40139.0
2024-11-25 11:10:00,373.47,374.32,373.46,374.09,15496.0,370.7846,371.6285,370.7747,371.4001,15496.0
2024-11-25 11:20:00,374.04,374.56,373.83,374.02,45796.0,371.3505,371.8668,371.142,371.3307,45796.0
2024-11-25 11:30:00,374.02,374.21,372.55,373.0,37290.0,371.3307,371.5193,369.8712,370.318,37290.0
2024-11-25 11:40:00,372.9,373.52,372.76,373.36,40238.0,370.2187,370.8342,370.0797,370.6754,40238.0
2024-11-25 11:50:00,373.41,373.96,372.84,373.78,12230.0,370.725,371.2711,370.1591,371.0924,12230.0
2024-11-25 12:00:00,373.78,374.44,373.53,373.53,19392.0,371.0924,371.7476,370.8442,370.8442,19392.0
2024-11-25 12:10:00,373.69,374.06,373.29,373.61,29664.0,371.003,371.3704,370.6059,370.9236,29664.0
2024-11-25 12:20:00,373.54,373.77,372.78,373.31,21069.0,370.8541,371.0824,370.0996,370.6258,21069.0
2024-11-25 12:30:00,373.24,374.35,373.2,374.06,32184.0,370.5563,371.6583,370.5165,371.3704,32184.0
2024-11-25 12:40:00,374.06,374.18,373.25,373.58,25833.0,371.3704,371.4895,370.5662,370.8938,25833.0
2024-11-25 12:50:00,373.56,373.92,373.04,373.39,28708.0,370.874,371.2314,370.3577,370.7052,28708.0
2024-11-25 13:00:00,373.28,374.11,373.23,373.87,22476.0,370.596,371.42,370.5463,371.1817,22476.0
2024-11-25 13:10:00,373.88,375.01,373.88,374.93,7909.0,371.1917,372.3135,371.1917,372.2341,7909.0
2024-11-25 13:20:00,374.84,374.99,374.41,374.73,9122.0,372.1448,372.2937,371.7178,372.0355,9122.0
2024-11-25 13:30:00,374.73,375.1,374.63,374.89,9142.0,372.0355,372.4029,371.9363,372.1944,9142.0
2024-11-25 13:40:00,375.02,375.79,374.8,375.29,26770.0,372.3235,373.0879,372.105,372.5915,26770.0
2024-11-25 13:50:00,375.29,375.81,375.25,375.78,19544.0,372.5915,373.1078,372.5518,373.078,19544.0
2024-11-25 14:00:00,375.74,375.82,374.91,375.18,14509.0,373.0383,373.1177,372.2143,372.4823,14509.0
2024-11-25 14:10:00,375.13,375.13,374.65,374.78,7773.0,372.4327,372.4327,371.9561,372.0852,7773.0
2024-11-25 14:20:00,374.7,375.01,374.47,375.01,22784.0,372.0058,372.3135,371.7774,372.3135,22784.0
2024-11-25 14:30:00,374.99,375.27,374.86,374.94,17318.0,372.2937,372.5717,372.1646,372.244,17318.0
2024-11-25 14:40:00,375.05,375.36,374.66,374.75,13421.0,372.3532,372.661,371.966,372.0554,13421.0
2024-11-25 14:50:00,374.69,375.03,374.67,375.0,16350.0,371.9958,372.3334,371.976,372.3036,16350.0
2024-11-25 15:00:00,375.0,375.08,373.88,374.4,25257.0,372.3036,372.383,371.1917,371.7079,25257.0
2024-11-25 15:10:00,374.48,374.62,374.14,374.54,25063.0,371.7873,371.9263,371.4498,371.8469,25063.0
2024-11-25 15:20:00,374.54,374.85,374.32,374.6,24535.0,371.8469,372.1547,371.6285,371.9065,24535.0
2024-11-25 15:30:00,374.61,375.62,374.5,375.36,42051.0,371.9164,372.9191,371.8072,372.661,42051.0
2024-11-25 15:40:00,375.35,375.96,375.35,375.62,39505.0,372.6511,373.2567,372.6511,372.9191,39505.0
2024-11-25 15:50:00,375.65,376.62,375.5,376.45,260872.0,372.9489,373.912,372.8,373.7432,260872.0
2024-11-26 09:30:00,378.5,379.0,375.16,376.01,75437.0,375.7784,376.2748,372.4625,373.3063,75437.0
2024-11-26 09:40:00,376.07,378.33,375.49,378.26,41206.0,373.3659,375.6097,372.7901,375.5402,41206.0
2024-11-26 09:50:00,378.08,379.6,377.94,378.67,32764.0,375.3615,376.8705,375.2225,375.9472,32764.0
2024-11-26 10:00:00,378.98,379.08,377.5,378.47,26467.0,376.255,376.3543,374.7856,375.7487,26467.0
2024-11-26 10:10:00,378.47,379.91,377.91,378.22,32866.0,375.7487,377.1783,375.1927,375.5005,32866.0
2024-11-26 10:20:00,378.18,378.54,377.72,378.47,21101.0,375.4607,375.8182,375.004,375.7487,21101.0
2024-11-26 10:30:00,378.28,378.38,376.87,377.67,22740.0,375.56,375.6593,374.1602,374.9544,22740.0
2024-11-26 10:40:00,377.66,378.38,377.5,378.38,11943.0,374.9445,375.6593,374.7856,375.6593,11943.0
2024-11-26 10:50:00,378.28,379.0,378.26,378.71,9769.0,375.56,376.2748,375.5402,375.9869,9769.0
2024-11-26 11:00:00,378.74,379.43,378.44,378.64,7932.0,376.0167,376.7018,375.7189,375.9174,7932.0
2024-11-26 11:10:00,378.73,379.48,378.7,379.28,6596.0,376.0068,376.7514,375.977,376.5528,6596.0
2024-11-26 11:20:00,379.33,379.87,379.1,379.75,10781.0,376.6025,377.1386,376.3741,377.0194,10781.0
2024-11-26 11:30:00,379.87,379.9,379.0,379.03,10232.0,377.1386,377.1684,376.2748,376.3046,10232.0
2024-11-26 11:40:00,378.97,379.71,378.92,379.13,21520.0,376.2451,376.9797,376.1954,376.4039,21520.0
2024-11-26 11:50:00,379.18,379.76,379.18,379.75,14011.0,376.4535,377.0294,376.4535,377.0194,14011.0
2024-11-26 12:00:00,379.77,379.77,378.98,379.47,10324.0,377.0393,377.0393,376.255,376.7415,10324.0
2024-11-26 12:10:00,379.49,379.59,379.11,379.55,11676.0,376.7613,376.8606,376.3841,376.8209,11676.0
2024-11-26 12:20:00,379.55,379.72,379.13,379.24,7440.0,376.8209,376.9897,376.4039,376.5131,7440.0
2024-11-26 12:30:00,379.15,379.66,379.15,379.28,8650.0,376.4238,376.9301,376.4238,376.5528,8650.0
2024-11-26 12:40:00,379.38,379.99,378.75,378.75,19422.0,376.6521,377.2577,376.0266,376.0266,19422.0
2024-11-26 12:50:00,378.74,379.17,378.74,379.1,11473.0,376.0167,376.4436,376.0167,376.3741,11473.0
2024-11-26 13:00:00,379.11,379.15,378.75,378.85,8653.0,376.3841,376.4238,376.0266,376.1259,8653.0
2024-11-26 13:10:00,378.87,379.05,378.52,379.0,10767.0,376.1458,376.3245,375.7983,376.2748,10767.0
2024-11-26 13:20:00,378.88,379.11,378.84,378.96,6086.0,376.1557,376.3841,376.116,376.2351,6086.0
2024-11-26 13:30:00,378.93,379.23,378.16,378.26,11964.0,376.2053,376.5032,375.4409,375.5402,11964.0
2024-11-26 13:40:00,378.44,378.44,377.9,378.01,6837.0,375.7189,375.7189,375.1828,375.292,6837.0
2024-11-26 13:50:00,378.11,378.33,377.92,378.25,14821.0,375.3912,375.6097,375.2026,375.5302,14821.0
2024-11-26 14:00:00,378.16,378.56,378.04,378.14,18239.0,375.4409,375.838,375.3217,375.421,18239.0
2024-11-26 14:10:00,378.16,378.31,377.34,377.79,14331.0,375.4409,375.5898,374.6268,375.0735,14331.0
2024-11-26 14:20:00,377.79,378.08,377.72,377.98,18306.0,375.0735,375.3615,375.004,375.2622,18306.0
2024-11-26 14:30:00,377.9,378.1,377.78,377.86,12031.0,375.1828,375.3813,375.0636,375.143,12031.0
2024-11-26 14:40:00,377.97,378.11,377.77,378.05,14968.0,375.2522,375.3912,375.0537,375.3317,14968.0
2024-11-26 14:50:00,378.04,378.1,377.71,377.77,12450.0,375.3217,375.3813,374.9941,375.0537,12450.0
2024-11-26 15:00:00,377.77,378.34,377.68,378.07,14381.0,375.0537,375.6196,374.9643,375.3515,14381.0
2024-11-26 15:10:00,378.26,378.69,378.16,378.52,8826.0,375.5402,375.9671,375.4409,375.7983,8826.0
2024-11-26 15:20:00,378.5,378.53,378.23,378.43,14226.0,375.7784,375.8082,375.5104,375.7089,14226.0
2024-11-26 15:30:00,378.43,378.44,377.91,378.44,16372.0,375.7089,375.7189,375.1927,375.7189,16372.0
2024-11-26 15:40:00,378.5,378.63,377.94,378.59,26658.0,375.7784,375.9075,375.2225,375.8678,26658.0
2024-11-26 15:50:00,378.41,378.56,377.15,377.29,154895.0,375.6891,375.838,374.4381,374.5771,154895.0
2024-11-27 09:30:00,375.5,377.17,374.88,375.26,33189.0,372.8,374.458,372.1845,372.5617,33189.0
2024-11-27 09:40:00,375.24,377.56,375.24,377.03,10650.0,372.5419,374.8452,372.5419,374.319,10650.0
2024-11-27 09:50:00,377.03,377.08,375.83,375.84,22871.0,374.319,374.3686,373.1276,373.1376,22871.0
2024-11-27 10:00:00,376.05,376.42,374.99,375.63,14282.0,373.3461,373.7134,372.2937,372.9291,14282.0
2024-11-27 10:10:00,375.63,375.71,374.53,374.92,12009.0,372.9291,373.0085,371.837,372.2242,12009.0
2024-11-27 10:20:00,374.71,374.89,373.92,374.19,22175.0,372.0157,372.1944,371.2314,371.4994,22175.0
2024-11-27 10:30:00,374.21,374.36,372.56,372.67,21492.0,371.5193,371.6682,369.8811,369.9904,21492.0
2024-11-27 10:40:00,372.72,373.57,372.43,372.55,21129.0,370.04,370.8839,369.7521,369.8712,21129.0
2024-11-27 10:50:00,372.44,372.83,372.15,372.22,9461.0,369.762,370.1492,369.4741,369.5436,9461.0
2024-11-27 11:00:00,372.24,372.87,371.9,372.78,11950.0,369.5634,370.1889,369.2259,370.0996,11950.0
2024-11-27 11:10:00,372.78,372.91,372.13,372.13,14491.0,370.0996,370.2286,369.4542,369.4542,14491.0
2024-11-27 11:20:00,372.3,373.26,372.23,372.23,8487.0,369.623,370.5761,369.5535,369.5535,8487.0
2024-11-27 11:30:00,372.29,372.83,372.22,372.51,19416.0,369.6131,370.1492,369.5436,369.8315,19416.0
2024-11-27 11:40:00,372.76,373.08,371.59,371.59,18133.0,370.0797,370.3974,368.9181,368.9181,18133.0
2024-11-27 11:50:00,371.68,371.76,371.13,371.42,17383.0,369.0075,369.0869,368.4614,368.7493,17383.0
2024-11-27 12:00:00,371.39,371.56,371.01,371.26,8005.0,368.7196,368.8883,368.3423,368.5905,8005.0
2024-11-27 12:10:00,371.26,371.92,371.26,371.62,8180.0,368.5905,369.2458,368.5905,368.9479,8180.0
2024-11-27 12:20:00,371.61,371.76,371.39,371.61,4368.0,368.938,369.0869,368.7196,368.938,4368.0
2024-11-27 12:30:00,371.65,371.87,371.33,371.62,4223.0,368.9777,369.1961,368.66,368.9479,4223.0
2024-11-27 12:40:00,371.54,372.27,371.52,372.0,13860.0,368.8685,369.5932,368.8486,369.3252,13860.0
2024-11-27 12:50:00,372.05,372.27,371.72,371.86,6726.0,369.3748,369.5932,369.0472,369.1862,6726.0
2024-11-27 13:00:00,371.81,371.81,371.39,371.52,4174.0,369.1365,369.1365,368.7196,368.8486,4174.0
2024-11-27 13:10:00,371.54,372.17,371.47,372.15,9849.0,368.8685,369.494,368.799,369.4741,9849.0
2024-11-27 13:20:00,372.1,372.37,371.9,372.14,10180.0,369.4245,369.6925,369.2259,369.4642,10180.0
2024-11-27 13:30:00,372.01,372.14,371.36,371.86,7893.0,369.3351,369.4642,368.6898,369.1862,7893.0
2024-11-27 13:40:00,371.99,372.03,371.55,371.81,11071.0,369.3152,369.355,368.8784,369.1365,11071.0
2024-11-27 13:50:00,371.79,372.08,371.63,371.67,6788.0,369.1167,369.4046,368.9578,368.9975,6788.0
2024-11-27 14:00:00,371.78,372.51,371.71,372.22,15732.0,369.1068,369.8315,369.0373,369.5436,15732.0
2024-11-27 14:10:00,372.17,372.56,372.08,372.36,4648.0,369.494,369.8811,369.4046,369.6826,4648.0
2024-11-27 14:20:00,372.47,372.47,371.64,371.64,5767.0,369.7918,369.7918,368.9678,368.9678,5767.0
2024-11-27 14:30:00,371.66,371.82,371.36,371.75,6467.0,368.9876,369.1465,368.6898,369.077,6467.0
2024-11-27 14:40:00,371.73,371.99,371.48,371.94,10000.0,369.0571,369.3152,368.8089,369.2656,10000.0
2024-11-27 14:50:00,371.81,372.0,371.73,371.99,7224.0,369.1365,369.3252,369.0571,369.3152,7224.0
2024-11-27 15:00:00,371.91,372.22,371.82,372.05,10672.0,369.2358,369.5436,369.1465,369.3748,10672.0
2024-11-27 15:10:00,371.96,372.09,371.78,371.95,7456.0,369.2855,369.4145,369.1068,369.2755,7456.0
2024-11-27 15:20:00,371.87,372.23,371.56,372.23,7065.0,369.1961,369.5535,368.8883,369.5535,7065.0
2024-11-27 15:30:00,372.26,372.26,371.8,371.86,10117.0,369.5833,369.5833,369.1266,369.1862,10117.0
2024-11-27 15:40:00,371.88,372.15,371.66,372.15,9295.0,369.206,369.4741,368.9876,369.4741,9295.0
2024-11-27 15:50:00,372.08,372.29,371.73,372.07,65694.0,369.4046,369.6131,369.0571,369.3947,65694.0
2024-11-29 09:30:00,374.97,378.45,373.52,375.46,41014.0,372.2738,375.7288,370.8342,372.7603,41014.0
2024-11-29 09:40:00,375.2,375.43,374.12,374.5,16892.0,372.5022,372.7305,371.4299,371.8072,16892.0
2024-11-29 09:50:00,374.5,376.05,374.49,376.05,30932.0,371.8072,373.3461,371.7973,373.3461,30932.0
2024-11-29 10:00:00,376.2,376.44,375.59,375.88,21299.0,373.495,373.7332,372.8894,373.1773,21299.0
2024-11-29 10:10:00,375.85,377.29,375.77,377.05,17311.0,373.1475,374.5771,373.0681,374.3389,17311.0
2024-11-29 10:20:00,376.98,377.1,376.32,376.32,12054.0,374.2694,374.3885,373.6141,373.6141,12054.0
2024-11-29 10:30:00,376.44,376.83,376.28,376.67,12821.0,373.7332,374.1204,373.5744,373.9616,12821.0
2024-11-29 10:40:00,376.59,376.93,376.36,376.93,9539.0,373.8822,374.2197,373.6538,374.2197,9539.0
2024-11-29 10:50:00,376.93,377.14,376.69,376.9,7591.0,374.2197,374.4282,373.9815,374.1899,7591.0
2024-11-29 11:00:00,376.75,376.86,376.31,376.31,10427.0,374.041,374.1502,373.6042,373.6042,10427.0
2024-11-29 11:10:00,376.31,377.26,376.2,377.25,10165.0,373.6042,374.5474,373.495,374.5374,10165.0
2024-11-29 11:20:00,377.25,377.32,376.01,376.01,11773.0,374.5374,374.6069,373.3063,373.3063,11773.0
2024-11-29 11:30:00,376.03,376.45,375.39,375.53,10879.0,373.3262,373.7432,372.6908,372.8298,10879.0
2024-11-29 11:40:00,375.53,376.05,375.52,375.88,8452.0,372.8298,373.3461,372.8199,373.1773,8452.0
2024-11-29 11:50:00,375.97,376.14,375.53,375.61,14566.0,373.2666,373.4354,372.8298,372.9092,14566.0
2024-11-29 12:00:00,375.61,376.3,375.49,376.3,8324.0,372.9092,373.5943,372.7901,373.5943,8324.0
2024-11-29 12:10:00,376.25,376.39,375.93,376.0,8952.0,373.5446,373.6836,373.2269,373.2964,8952.0
2024-11-29 12:20:00,375.85,376.05,375.69,376.04,7066.0,373.1475,373.3461,372.9886,373.3361,7066.0
2024-11-29 12:30:00,376.19,376.34,375.82,375.93,7871.0,373.485,373.634,373.1177,373.2269,7871.0
2024-11-29 12:40:00,375.84,376.27,375.84,376.19,14958.0,373.1376,373.5645,373.1376,373.485,14958.0
2024-11-29 12:50:00,376.06,376.06,375.27,375.33,57417.0,373.356,373.356,372.5717,372.6312,57417.0
2024-12-02 09:30:00,377.86,378.79,376.16,377.86,44799.0,375.143,376.0664,373.4553,375.143,44799.0
2024-12-02 09:40:00,377.88,378.23,376.62,376.99,16076.0,375.1629,375.5104,373.912,374.2793,16076.0
2024-12-02 09:50:00,376.92,377.53,375.77,375.92,11512.0,374.2098,374.8154,373.0681,373.217,11512.0
2024-12-02 10:00:00,376.06,376.19,375.0,375.13,23877.0,373.356,373.485,372.3036,372.4327,23877.0
2024-12-02 10:10:00,375.0,375.37,374.53,375.28,9622.0,372.3036,372.6709,371.837,372.5816,9622.0
2024-12-02 10:20:00,375.21,375.93,374.74,375.03,14820.0,372.5121,373.2269,372.0455,372.3334,14820.0
2024-12-02 10:30:00,375.0,375.07,373.8,374.24,9378.0,372.3036,372.3731,371.1122,371.5491,9378.0
2024-12-02 10:40:00,374.01,374.38,373.36,373.58,5285.0,371.3207,371.6881,370.6754,370.8938,5285.0
2024-12-02 10:50:00,373.71,374.16,373.54,374.1,9409.0,371.0229,371.4696,370.8541,371.4101,9409.0
2024-12-02 11:00:00,374.14,374.75,373.61,374.69,8148.0,371.4498,372.0554,370.9236,371.9958,8148.0
2024-12-02 11:10:00,374.7,374.95,373.95,374.17,5746.0,372.0058,372.254,371.2612,371.4796,5746.0
2024-12-02 11:20:00,374.19,374.55,374.16,374.46,6869.0,371.4994,371.8568,371.4696,371.7675,6869.0
2024-12-02 11:30:00,374.38,374.93,374.19,374.93,15822.0,371.6881,372.2341,371.4994,372.2341,15822.0
2024-12-02 11:40:00,374.9,374.9,374.43,374.5,7757.0,372.2043,372.2043,371.7377,371.8072,7757.0
2024-12-02 11:50:00,374.34,374.62,373.92,374.12,10714.0,371.6483,371.9263,371.2314,371.4299,10714.0
2024-12-02 12:00:00,374.19,374.46,374.08,374.24,7191.0,371.4994,371.7675,371.3902,371.5491,7191.0
2024-12-02 12:10:00,374.24,374.52,373.87,373.87,10572.0,371.5491,371.8271,371.1817,371.1817,10572.0
2024-12-02 12:20:00,373.75,373.98,373.12,373.29,10233.0,371.0626,371.2909,370.4371,370.6059,10233.0
2024-12-02 12:30:00,373.28,373.59,373.09,373.59,5625.0,370.596,370.9037,370.4073,370.9037,5625.0
2024-12-02 12:40:00,373.53,373.81,373.35,373.62,7073.0,370.8442,371.1222,370.6655,370.9335,7073.0
2024-12-02 12:50:00,373.65,373.81,373.43,373.77,8191.0,370.9633,371.1222,370.7449,371.0824,8191.0
2024-12-02 13:00:00,373.81,373.81,373.33,373.41,4998.0,371.1222,371.1222,370.6456,370.725,4998.0
2024-12-02 13:10:00,373.25,373.82,373.25,373.79,8610.0,370.5662,371.1321,370.5662,371.1023,8610.0
2024-12-02 13:20:00,373.79,373.9,373.64,373.8,8108.0,371.1023,371.2115,370.9534,371.1122,8108.0
2024-12-02 13:30:00,373.83,374.01,373.53,373.99,5716.0,371.142,371.3207,370.8442,371.3009,5716.0
2024-12-02 13:40:00,373.96,374.08,373.86,374.04,10646.0,371.2711,371.3902,371.1718,371.3505,10646.0
2024-12-02 13:50:00,374.1,374.81,374.08,374.75,6348.0,371.4101,372.115,371.3902,372.0554,6348.0
2024-12-02 14:00:00,374.69,374.72,374.29,374.35,6958.0,371.9958,372.0256,371.5987,371.6583,6958.0
2024-12-02 14:10:00,374.27,374.33,374.08,374.13,4367.0,371.5789,371.6384,371.3902,371.4399,4367.0
2024-12-02 14:20:00,374.14,374.36,373.86,374.29,8056.0,371.4498,371.6682,371.1718,371.5987,8056.0
2024-12-02 14:30:00,374.36,374.56,374.3,374.45,9689.0,371.6682,371.8668,371.6086,371.7576,9689.0
2024-12-02 14:40:00,374.34,374.52,373.88,374.05,6615.0,371.6483,371.8271,371.1917,371.3604,6615.0
2024-12-02 14:50:00,374.07,374.33,373.87,374.3,17568.0,371.3803,371.6384,371.1817,371.6086,17568.0
2024-12-02 15:00:00,374.46,374.77,374.41,374.65,10819.0,371.7675,372.0753,371.7178,371.9561,10819.0
2024-12-02 15:10:00,374.65,374.72,374.43,374.45,10003.0,371.9561,372.0256,371.7377,371.7576,10003.0
2024-12-02 15:20:00,374.46,374.52,374.14,374.49,8805.0,371.7675,371.8271,371.4498,371.7973,8805.0
2024-12-02 15:30:00,374.46,374.46,373.52,373.73,14239.0,371.7675,371.7675,370.8342,371.0427,14239.0
2024-12-02 15:40:00,373.73,373.8,372.25,372.63,31527.0,371.0427,371.1122,369.5734,369.9506,31527.0
2024-12-02 15:50:00,372.51,372.75,371.92,372.3,60897.0,369.8315,370.0698,369.2458,369.623,60897.0
2024-12-03 09:30:00,372.29,374.1,370.84,373.69,41480.0,369.6131,371.4101,368.1735,371.003,41480.0
2024-12-03 09:40:00,373.46,375.44,372.66,373.87,28249.0,370.7747,372.7404,369.9804,371.1817,28249.0
2024-12-03 09:50:00,373.81,374.16,372.76,373.5,19537.0,371.1222,371.4696,370.0797,370.8144,19537.0
2024-12-03 10:00:00,373.28,374.01,373.01,373.56,25941.0,370.596,371.3207,370.3279,370.874,25941.0
2024-12-03 10:10:00,373.66,373.79,372.32,372.52,21025.0,370.9732,371.1023,369.6429,369.8414,21025.0
2024-12-03 10:20:00,372.59,372.88,371.86,372.05,11195.0,369.9109,370.1988,369.1862,369.3748,11195.0
2024-12-03 10:30:00,371.98,371.98,370.85,371.15,15299.0,369.3053,369.3053,368.1834,368.4813,15299.0
2024-12-03 10:40:00,370.92,371.17,370.24,371.17,17329.0,368.2529,368.5011,367.5778,368.5011,17329.0
2024-12-03 10:50:00,371.08,371.26,369.69,370.16,20586.0,368.4118,368.5905,367.0318,367.4984,20586.0
2024-12-03 11:00:00,370.17,370.52,369.28,369.35,15207.0,367.5083,367.8558,366.6247,366.6942,15207.0
2024-12-03 11:10:00,369.21,369.45,368.82,369.19,20134.0,366.5552,366.7935,366.168,366.5354,20134.0
2024-12-03 11:20:00,369.19,369.49,368.89,369.09,14858.0,366.5354,366.8332,366.2375,366.4361,14858.0
2024-12-03 11:30:00,369.02,369.29,368.79,368.84,10688.0,366.3666,366.6347,366.1383,366.1879,10688.0
2024-12-03 11:40:00,368.96,369.6,368.62,369.35,15949.0,366.307,366.9424,365.9695,366.6942,15949.0
2024-12-03 11:50:00,369.36,370.39,369.35,369.81,12855.0,366.7042,367.7268,366.6942,367.1509,12855.0
2024-12-03 12:00:00,369.95,370.66,369.94,370.62,7710.0,367.2899,367.9948,367.28,367.9551,7710.0
2024-12-03 12:10:00,370.61,370.84,370.44,370.73,9984.0,367.9452,368.1735,367.7764,368.0643,9984.0
2024-12-03 12:20:00,370.73,371.2,370.51,371.2,3502.0,368.0643,368.5309,367.8459,368.5309,3502.0
2024-12-03 12:30:00,371.08,372.09,371.0,372.09,4618.0,368.4118,369.4145,368.3324,369.4145,4618.0
2024-12-03 12:40:00,371.98,372.75,371.77,372.66,11318.0,369.3053,370.0698,369.0968,369.9804,11318.0
2024-12-03 12:50:00,372.78,372.78,372.28,372.51,4240.0,370.0996,370.0996,369.6032,369.8315,4240.0
2024-12-03 13:00:00,372.7,372.84,372.29,372.69,6898.0,370.0201,370.1591,369.6131,370.0102,6898.0
2024-12-03 13:10:00,372.79,373.05,372.61,373.05,6047.0,370.1095,370.3676,369.9308,370.3676,6047.0
2024-12-03 13:20:00,373.05,373.16,372.82,372.95,8259.0,370.3676,370.4768,370.1393,370.2683,8259.0
2024-12-03 13:30:00,372.95,373.29,372.72,372.98,5886.0,370.2683,370.6059,370.04,370.2981,5886.0
2024-12-03 13:40:00,373.12,373.12,372.39,372.44,6887.0,370.4371,370.4371,369.7124,369.762,6887.0
2024-12-03 13:50:00,372.44,372.64,372.23,372.43,5945.0,369.762,369.9606,369.5535,369.7521,5945.0
2024-12-03 14:00:00,372.29,372.36,372.06,372.32,7292.0,369.6131,369.6826,369.3847,369.6429,7292.0
2024-12-03 14:10:00,372.25,372.47,372.18,372.31,21126.0,369.5734,369.7918,369.5039,369.6329,21126.0
2024-12-03 14:20:00,372.31,372.39,372.03,372.17,8028.0,369.6329,369.7124,369.355,369.494,8028.0
2024-12-03 14:30:00,372.25,372.99,372.25,372.72,9058.0,369.5734,370.3081,369.5734,370.04,9058.0
2024-12-03 14:40:00,372.77,373.3,372.77,373.28,9665.0,370.0896,370.6158,370.0896,370.596,9665.0
2024-12-03 14:50:00,373.23,373.55,373.18,373.53,16863.0,370.5463,370.864,370.4967,370.8442,16863.0
2024-12-03 15:00:00,373.57,373.67,373.19,373.26,11775.0,370.8839,370.9832,370.5066,370.5761,11775.0
2024-12-03 15:10:00,373.27,373.56,373.18,373.31,10158.0,370.586,370.874,370.4967,370.6258,10158.0
2024-12-03 15:20:00,373.31,373.66,373.08,373.25,16296.0,370.6258,370.9732,370.3974,370.5662,16296.0
2024-12-03 15:30:00,373.25,373.83,373.25,373.57,10845.0,370.5662,371.142,370.5662,370.8839,10845.0
2024-12-03 15:40:00,373.48,373.94,373.38,373.69,20104.0,370.7945,371.2512,370.6953,371.003,20104.0
2024-12-03 15:50:00,373.8,374.36,373.6,373.68,79709.0,371.1122,371.6682,370.9137,370.9931,79709.0
2024-12-04 09:30:00,375.27,376.12,375.02,375.55,35795.0,372.5717,373.4156,372.3235,372.8496,35795.0
2024-12-04 09:40:00,375.55,376.09,375.11,375.84,24901.0,372.8496,373.3858,372.4128,373.1376,24901.0
2024-12-04 09:50:00,375.69,377.68,375.68,377.3,21073.0,372.9886,374.9643,372.9787,374.5871,21073.0
2024-12-04 10:00:00,377.3,377.95,376.33,377.72,38189.0,374.5871,375.2324,373.624,375.004,38189.0
2024-12-04 10:10:00,377.72,378.43,376.64,377.03,27713.0,375.004,375.7089,373.9318,374.319,27713.0
2024-12-04 10:20:00,377.12,378.02,376.95,377.74,32029.0,374.4084,375.3019,374.2396,375.0239,32029.0
2024-12-04 10:30:00,377.84,378.47,377.51,377.64,14637.0,375.1232,375.7487,374.7956,374.9246,14637.0
2024-12-04 10:40:00,377.79,378.23,377.53,377.58,16540.0,375.0735,375.5104,374.8154,374.8651,16540.0
2024-12-04 10:50:00,377.54,377.63,377.0,377.5,24084.0,374.8253,374.9147,374.2892,374.7856,24084.0
2024-12-04 11:00:00,377.38,377.56,377.19,377.23,16963.0,374.6665,374.8452,374.4779,374.5176,16963.0
2024-12-04 11:10:00,377.17,377.37,376.69,377.09,15143.0,374.458,374.6566,373.9815,374.3786,15143.0
2024-12-04 11:20:00,377.03,377.41,376.77,377.33,17326.0,374.319,374.6963,374.0609,374.6169,17326.0
2024-12-04 11:30:00,377.45,377.6,376.75,377.13,10729.0,374.736,374.8849,374.041,374.4183,10729.0
2024-12-04 11:40:00,376.98,377.57,376.89,377.57,11604.0,374.2694,374.8551,374.18,374.8551,11604.0
2024-12-04 11:50:00,377.63,377.69,377.27,377.4,13339.0,374.9147,374.9743,374.5573,374.6863,13339.0
2024-12-04 12:00:00,377.41,377.43,376.74,377.0,10731.0,374.6963,374.7161,374.0311,374.2892,10731.0
2024-12-04 12:10:00,376.82,376.82,376.42,376.51,5514.0,374.1105,374.1105,373.7134,373.8027,5514.0
2024-12-04 12:20:00,376.52,377.28,376.48,377.28,13571.0,373.8127,374.5672,373.773,374.5672,13571.0
2024-12-04 12:30:00,377.21,377.32,376.77,376.91,13844.0,374.4977,374.6069,374.0609,374.1999,13844.0
2024-12-04 12:40:00,376.91,377.04,376.42,377.02,17852.0,374.1999,374.3289,373.7134,374.3091,17852.0
2024-12-04 12:50:00,377.04,377.26,376.93,376.93,8377.0,374.3289,374.5474,374.2197,374.2197,8377.0
2024-12-04 13:00:00,376.78,376.98,376.51,376.86,7541.0,374.0708,374.2694,373.8027,374.1502,7541.0
2024-12-04 13:10:00,376.86,377.21,376.58,376.68,14279.0,374.1502,374.4977,373.8722,373.9715,14279.0
2024-12-04 13:20:00,376.81,376.91,375.76,376.03,20350.0,374.1006,374.1999,373.0581,373.3262,20350.0
2024-12-04 13:30:00,375.74,375.74,375.23,375.28,9757.0,373.0383,373.0383,372.532,372.5816,9757.0
2024-12-04 13:40:00,375.33,375.76,375.05,375.65,9206.0,372.6312,373.0581,372.3532,372.9489,9206.0
2024-12-04 13:50:00,375.63,376.0,375.48,375.9,12466.0,372.9291,373.2964,372.7802,373.1971,12466.0
2024-12-04 14:00:00,375.93,376.42,375.77,375.87,16261.0,373.2269,373.7134,373.0681,373.1673,16261.0
2024-12-04 14:10:00,375.76,376.08,375.69,376.07,6432.0,373.0581,373.3758,372.9886,373.3659,6432.0
2024-12-04 14:20:00,376.03,376.23,375.94,376.11,9961.0,373.3262,373.5248,373.2368,373.4056,9961.0
2024-12-04 14:30:00,376.12,376.92,376.11,376.83,8681.0,373.4156,374.2098,373.4056,374.1204,8681.0
2024-12-04 14:40:00,376.83,377.0,376.71,376.86,10819.0,374.1204,374.2892,374.0013,374.1502,10819.0
2024-12-04 14:50:00,376.86,377.25,376.69,377.11,9888.0,374.1502,374.5374,373.9815,374.3984,9888.0
2024-12-04 15:00:00,377.02,377.1,376.64,376.82,12733.0,374.3091,374.3885,373.9318,374.1105,12733.0
2024-12-04 15:10:00,376.79,377.14,376.76,377.08,12783.0,374.0807,374.4282,374.0509,374.3686,12783.0
2024-12-04 15:20:00,377.08,377.43,377.02,377.29,9630.0,374.3686,374.7161,374.3091,374.5771,9630.0
2024-12-04 15:30:00,377.29,377.73,377.24,377.58,25496.0,374.5771,375.014,374.5275,374.8651,25496.0
2024-12-04 15:40:00,377.56,377.56,376.94,377.16,18530.0,374.8452,374.8452,374.2297,374.4481,18530.0
2024-12-04 15:50:00,377.24,377.61,376.86,377.44,110322.0,374.5275,374.8948,374.1502,374.7261,110322.0
2024-12-05 09:30:00,377.52,377.82,374.29,375.09,38410.0,374.8055,375.1033,371.5987,372.393,38410.0
2024-12-05 09:40:00,375.41,375.81,374.77,375.53,33135.0,372.7107,373.1078,372.0753,372.8298,33135.0
2024-12-05 09:50:00,375.53,376.61,375.2,375.7,24575.0,372.8298,373.902,372.5022,372.9986,24575.0
2024-12-05 10:00:00,375.61,376.06,374.68,375.1,8890.0,372.9092,373.356,371.9859,372.4029,8890.0
2024-12-05 10:10:00,375.32,375.41,373.68,374.84,9159.0,372.6213,372.7107,370.9931,372.1448,9159.0
2024-12-05 10:20:00,374.91,374.91,373.44,373.44,4744.0,372.2143,372.2143,370.7548,370.7548,4744.0
2024-12-05 10:30:00,373.43,373.97,372.6,372.67,7347.0,370.7449,371.281,369.9209,369.9904,7347.0
2024-12-05 10:40:00,372.92,373.64,372.49,373.43,7169.0,370.2386,370.9534,369.8117,370.7449,7169.0
2024-12-05 10:50:00,373.42,373.5,372.63,373.32,8345.0,370.735,370.8144,369.9506,370.6357,8345.0
2024-12-05 11:00:00,373.22,373.28,372.06,372.06,12322.0,370.5364,370.596,369.3847,369.3847,12322.0
2024-12-05 11:10:00,371.8,372.98,371.79,372.85,24789.0,369.1266,370.2981,369.1167,370.1691,24789.0
2024-12-05 11:20:00,372.89,373.6,372.45,373.0,16557.0,370.2088,370.9137,369.7719,370.318,16557.0
2024-12-05 11:30:00,372.81,373.8,372.57,373.59,9883.0,370.1294,371.1122,369.8911,370.9037,9883.0
2024-12-05 11:40:00,373.59,373.92,373.58,373.7,6762.0,370.9037,371.2314,370.8938,371.013,6762.0
2024-12-05 11:50:00,373.7,374.36,373.54,374.36,11398.0,371.013,371.6682,370.8541,371.6682,11398.0
2024-12-05 12:00:00,374.36,374.87,373.85,374.7,10537.0,371.6682,372.1745,371.1619,372.0058,10537.0
2024-12-05 12:10:00,374.74,374.81,374.29,374.75,11839.0,372.0455,372.115,371.5987,372.0554,11839.0
2024-12-05 12:20:00,374.53,374.54,373.91,374.25,8415.0,371.837,371.8469,371.2214,371.559,8415.0
2024-12-05 12:30:00,374.33,374.65,374.25,374.54,12990.0,371.6384,371.9561,371.559,371.8469,12990.0
2024-12-05 12:40:00,374.61,374.76,373.95,374.31,9550.0,371.9164,372.0653,371.2612,371.6186,9550.0
2024-12-05 12:50:00,374.32,374.41,374.12,374.25,8485.0,371.6285,371.7178,371.4299,371.559,8485.0
2024-12-05 13:00:00,374.31,374.42,373.82,373.96,12120.0,371.6186,371.7278,371.1321,371.2711,12120.0
2024-12-05 13:10:00,373.75,374.18,373.5,373.5,17665.0,371.0626,371.4895,370.8144,370.8144,17665.0
2024-12-05 13:20:00,373.67,373.86,372.57,373.11,14829.0,370.9832,371.1718,369.8911,370.4272,14829.0
2024-12-05 13:30:00,373.07,373.14,372.57,373.11,12610.0,370.3875,370.457,369.8911,370.4272,12610.0
2024-12-05 13:40:00,373.05,373.87,372.91,373.65,29169.0,370.3676,371.1817,370.2286,370.9633,29169.0
2024-12-05 13:50:00,373.47,373.74,372.84,373.11,8167.0,370.7846,371.0527,370.1591,370.4272,8167.0
2024-12-05 14:00:00,373.26,373.5,372.77,373.5,10074.0,370.5761,370.8144,370.0896,370.8144,10074.0
2024-12-05 14:10:00,373.51,373.67,373.26,373.5,14519.0,370.8243,370.9832,370.5761,370.8144,14519.0
2024-12-05 14:20:00,373.52,374.03,373.51,373.6,11169.0,370.8342,371.3406,370.8243,370.9137,11169.0
2024-12-05 14:30:00,373.56,373.9,373.22,373.68,10395.0,370.874,371.2115,370.5364,370.9931,10395.0
2024-12-05 14:40:00,373.68,373.68,372.91,373.01,8343.0,370.9931,370.9931,370.2286,370.3279,8343.0
2024-12-05 14:50:00,373.32,373.32,372.81,372.85,17627.0,370.6357,370.6357,370.1294,370.1691,17627.0
2024-12-05 15:00:00,372.84,373.04,372.59,372.67,15020.0,370.1591,370.3577,369.9109,369.9904,15020.0
2024-12-05 15:10:00,372.69,372.69,372.28,372.63,17631.0,370.0102,370.0102,369.6032,369.9506,17631.0
2024-12-05 15:20:00,372.6,372.7,371.89,372.03,11065.0,369.9209,370.0201,369.216,369.355,11065.0
2024-12-05 15:30:00,371.97,372.35,371.74,372.28,26618.0,369.2954,369.6727,369.067,369.6032,26618.0
2024-12-05 15:40:00,372.17,372.32,371.5,371.85,29264.0,369.494,369.6429,368.8288,369.1763,29264.0
2024-12-05 15:50:00,372.01,372.07,370.0,371.15,145109.0,369.3351,369.3947,367.3396,368.4813,145109.0
2024-12-06 09:30:00,371.74,373.28,370.8,372.12,36086.0,369.067,370.596,368.1338,369.4443,36086.0
2024-12-06 09:40:00,371.91,372.04,370.77,371.3,9045.0,369.2358,369.3649,368.104,368.6302,9045.0
2024-12-06 09:50:00,371.63,371.79,369.64,370.0,20691.0,368.9578,369.1167,366.9821,367.3396,20691.0
2024-12-06 10:00:00,370.45,372.41,370.21,372.41,25002.0,367.7863,369.7322,367.548,369.7322,25002.0
2024-12-06 10:10:00,372.41,372.63,371.42,372.58,28769.0,369.7322,369.9506,368.7493,369.901,28769.0
2024-12-06 10:20:00,372.58,373.05,372.23,372.53,9146.0,369.901,370.3676,369.5535,369.8514,9146.0
2024-12-06 10:30:00,372.83,373.11,372.56,372.92,10056.0,370.1492,370.4272,369.8811,370.2386,10056.0
2024-12-06 10:40:00,372.92,373.13,372.45,372.74,18431.0,370.2386,370.4471,369.7719,370.0599,18431.0
2024-12-06 10:50:00,372.78,373.22,372.3,372.73,22241.0,370.0996,370.5364,369.623,370.0499,22241.0
2024-12-06 11:00:00,372.65,373.13,372.0,372.21,20368.0,369.9705,370.4471,369.3252,369.5337,20368.0
2024-12-06 11:10:00,372.11,372.51,371.61,372.04,42712.0,369.4344,369.8315,368.938,369.3649,42712.0
2024-12-06 11:20:00,371.65,372.09,371.29,371.29,4941.0,368.9777,369.4145,368.6203,368.6203,4941.0
2024-12-06 11:30:00,371.35,371.61,371.15,371.35,10437.0,368.6798,368.938,368.4813,368.6798,10437.0
2024-12-06 11:40:00,371.36,371.5,371.08,371.13,5910.0,368.6898,368.8288,368.4118,368.4614,5910.0
2024-12-06 11:50:00,371.2,372.34,370.92,371.64,12839.0,368.5309,369.6627,368.2529,368.9678,12839.0
2024-12-06 12:00:00,371.73,372.36,371.48,372.12,3080.0,369.0571,369.6826,368.8089,369.4443,3080.0
2024-12-06 12:10:00,372.29,372.29,371.3,371.49,7604.0,369.6131,369.6131,368.6302,368.8188,7604.0
2024-12-06 12:20:00,371.52,371.85,371.38,371.38,5774.0,368.8486,369.1763,368.7096,368.7096,5774.0
2024-12-06 12:30:00,371.38,371.76,370.76,370.99,2044.0,368.7096,369.0869,368.0941,368.3224,2044.0
2024-12-06 12:40:00,371.0,371.19,370.53,370.53,14615.0,368.3324,368.521,367.8657,367.8657,14615.0
2024-12-06 12:50:00,370.5,370.6,369.83,369.83,5848.0,367.836,367.9352,367.1708,367.1708,5848.0
2024-12-06 13:00:00,369.97,370.94,369.85,370.94,12890.0,367.3098,368.2728,367.1906,368.2728,12890.0
2024-12-06 13:10:00,370.94,371.38,370.71,371.12,33991.0,368.2728,368.7096,368.0445,368.4515,33991.0
2024-12-06 13:20:00,371.32,371.32,370.69,370.85,3478.0,368.6501,368.6501,368.0246,368.1834,3478.0
2024-12-06 13:30:00,370.69,371.1,370.59,370.94,3626.0,368.0246,368.4316,367.9253,368.2728,3626.0
2024-12-06 13:40:00,371.01,371.5,371.01,371.14,13325.0,368.3423,368.8288,368.3423,368.4714,13325.0
2024-12-06 13:50:00,371.13,371.64,371.0,371.47,4190.0,368.4614,368.9678,368.3324,368.799,4190.0
2024-12-06 14:00:00,371.54,371.54,370.67,370.67,4889.0,368.8685,368.8685,368.0047,368.0047,4889.0
2024-12-06 14:10:00,370.67,370.68,369.99,369.99,7065.0,368.0047,368.0147,367.3296,367.3296,7065.0
2024-12-06 14:20:00,370.02,370.35,370.01,370.05,8483.0,367.3594,367.687,367.3495,367.3892,8483.0
2024-12-06 14:30:00,369.98,370.11,369.5,369.65,5517.0,367.3197,367.4488,366.8432,366.9921,5517.0
2024-12-06 14:40:00,369.54,369.74,369.25,369.29,13637.0,366.8829,367.0814,366.5949,366.6347,13637.0
2024-12-06 14:50:00,369.43,369.95,369.43,369.77,9114.0,366.7737,367.2899,366.7737,367.1112,9114.0
2024-12-06 15:00:00,369.69,370.25,369.24,369.88,12760.0,367.0318,367.5878,366.585,367.2204,12760.0
2024-12-06 15:10:00,369.92,370.33,369.81,369.92,11805.0,367.2601,367.6672,367.1509,367.2601,11805.0
2024-12-06 15:20:00,369.85,370.47,369.83,370.43,26159.0,367.1906,367.8062,367.1708,367.7665,26159.0
2024-12-06 15:30:00,370.33,370.84,370.14,370.67,33246.0,367.6672,368.1735,367.4785,368.0047,33246.0
2024-12-06 15:40:00,370.66,370.9,370.39,370.69,39586.0,367.9948,368.2331,367.7268,368.0246,39586.0
2024-12-06 15:50:00,370.64,371.69,370.42,371.02,129699.0,367.975,369.0174,367.7565,368.3522,129699.0
2024-12-09 09:30:00,371.44,373.0,369.37,369.56,60642.0,368.7692,370.318,366.7141,366.9027,60642.0
2024-12-09 09:40:00,369.63,369.65,367.93,368.85,19234.0,366.9722,366.9921,365.2844,366.1978,19234.0
2024-12-09 09:50:00,368.7,369.15,366.86,367.2,42785.0,366.0489,366.4957,364.2221,364.5597,42785.0
2024-12-09 10:00:00,367.14,368.61,365.87,366.69,29417.0,364.5001,365.9596,363.2393,364.0534,29417.0
2024-12-09 10:10:00,366.38,366.95,365.4,365.63,16397.0,363.7456,364.3115,362.7726,363.001,16397.0
2024-12-09 10:20:00,365.82,365.83,362.95,363.22,33540.0,363.1896,363.1995,360.3402,360.6083,33540.0
2024-12-09 10:30:00,363.22,364.0,359.41,360.34,63912.0,360.6083,361.3827,356.8257,357.749,63912.0
2024-12-09 10:40:00,360.36,361.64,359.98,360.99,32664.0,357.7689,359.0397,357.3916,358.3943,32664.0
2024-12-09 10:50:00,361.17,361.23,359.45,360.04,54728.0,358.573,358.6326,356.8654,357.4512,54728.0
2024-12-09 11:00:00,359.78,360.27,358.33,359.1,45866.0,357.193,357.6795,355.7535,356.5179,45866.0
2024-12-09 11:10:00,359.1,360.17,359.09,359.72,30876.0,356.5179,357.5802,356.508,357.1335,30876.0
2024-12-09 11:20:00,359.93,361.81,359.18,361.81,39241.0,357.342,359.2084,356.5974,359.2084,39241.0
2024-12-09 11:30:00,362.09,362.65,361.52,362.38,30340.0,359.4864,360.0424,358.9205,359.7743,30340.0
2024-12-09 11:40:00,362.26,362.51,361.79,362.12,15069.0,359.6552,359.9034,359.1886,359.5162,15069.0
2024-12-09 11:50:00,362.13,363.15,361.98,362.97,19432.0,359.5261,360.5388,359.3772,360.3601,19432.0
2024-12-09 12:00:00,362.88,363.93,362.87,363.77,19230.0,360.2708,361.3132,360.2608,361.1544,19230.0
2024-12-09 12:10:00,363.83,364.76,363.7,364.59,19615.0,361.2139,362.1372,361.0849,361.9685,19615.0
2024-12-09 12:20:00,364.49,364.55,364.02,364.24,21219.0,361.8692,361.9287,361.4026,361.621,21219.0
2024-12-09 12:30:00,364.04,364.05,363.28,363.86,18107.0,361.4224,361.4323,360.6679,361.2437,18107.0
2024-12-09 12:40:00,363.94,364.28,363.28,363.28,16184.0,361.3231,361.6607,360.6679,360.6679,16184.0
2024-12-09 12:50:00,363.48,363.73,362.9,363.3,20014.0,360.8664,361.1146,360.2906,360.6877,20014.0
2024-12-09 13:00:00,363.37,364.34,363.21,364.27,19153.0,360.7572,361.7203,360.5984,361.6508,19153.0
2024-12-09 13:10:00,364.27,365.05,364.18,364.81,19896.0,361.6508,362.4251,361.5614,362.1869,19896.0
2024-12-09 13:20:00,364.91,365.05,364.37,364.9,15867.0,362.2862,362.4251,361.75,362.2762,15867.0
2024-12-09 13:30:00,364.95,365.96,364.81,365.93,25639.0,362.3259,363.3286,362.1869,363.2988,25639.0
2024-12-09 13:40:00,365.92,366.67,365.75,366.59,17659.0,363.2889,364.0335,363.1201,363.9541,17659.0
2024-12-09 13:50:00,366.61,366.93,366.37,366.82,14130.0,363.9739,364.2916,363.7357,364.1824,14130.0
2024-12-09 14:00:00,366.7,366.77,366.0,366.45,13438.0,364.0633,364.1328,363.3683,363.8151,13438.0
2024-12-09 14:10:00,366.34,366.59,366.07,366.08,16392.0,363.7059,363.9541,363.4378,363.4477,16392.0
2024-12-09 14:20:00,366.14,366.26,365.83,366.15,16866.0,363.5073,363.6264,363.1995,363.5172,16866.0
2024-12-09 14:30:00,366.15,366.17,365.57,365.57,13200.0,363.5172,363.5371,362.9414,362.9414,13200.0
2024-12-09 14:40:00,365.45,365.47,364.55,364.76,25274.0,362.8223,362.8421,361.9287,362.1372,25274.0
2024-12-09 14:50:00,364.67,365.47,364.66,365.29,22592.0,362.0479,362.8421,362.038,362.6634,22592.0
2024-12-09 15:00:00,365.35,365.58,365.1,365.36,16183.0,362.723,362.9513,362.4748,362.7329,16183.0
2024-12-09 15:10:00,365.4,365.48,365.09,365.32,24014.0,362.7726,362.8521,362.4649,362.6932,24014.0
2024-12-09 15:20:00,365.32,365.46,364.48,364.74,26815.0,362.6932,362.8322,361.8592,362.1174,26815.0
2024-12-09 15:30:00,364.74,364.74,363.84,364.0,20827.0,362.1174,362.1174,361.2238,361.3827,20827.0
2024-12-09 15:40:00,364.0,364.81,363.75,364.44,51953.0,361.3827,362.1869,361.1345,361.8195,51953.0
2024-12-09 15:50:00,364.28,364.77,363.74,364.18,139692.0,361.6607,362.1472,361.1246,361.5614,139692.0
2024-12-10 09:30:00,363.54,364.02,361.17,362.89,39187.0,360.926,361.4026,358.573,360.2807,39187.0
2024-12-10 09:40:00,362.5,362.79,361.33,362.28,28135.0,359.8935,360.1814,358.7319,359.6751,28135.0
2024-12-10 09:50:00,362.26,362.58,361.43,362.09,26237.0,359.6552,359.9729,358.8312,359.4864,26237.0
2024-12-10 10:00:00,362.01,362.3,360.79,361.04,31405.0,359.407,359.6949,358.1958,358.444,31405.0
2024-12-10 10:10:00,361.29,362.11,361.01,361.85,13443.0,358.6922,359.5063,358.4142,359.2482,13443.0
2024-12-10 10:20:00,362.02,362.32,361.12,361.98,10240.0,359.4169,359.7148,358.5234,359.3772,10240.0
2024-12-10 10:30:00,361.75,362.75,361.75,362.52,15576.0,359.1489,360.1417,359.1489,359.9133,15576.0
2024-12-10 10:40:00,362.51,363.16,362.51,362.89,22287.0,359.9034,360.5487,359.9034,360.2807,22287.0
2024-12-10 10:50:00,362.66,362.83,361.61,361.75,8442.0,360.0523,360.2211,359.0099,359.1489,8442.0
2024-12-10 11:00:00,361.75,362.1,361.62,361.99,19007.0,359.1489,359.4964,359.0198,359.3872,19007.0
2024-12-10 11:10:00,361.99,362.25,361.54,361.54,14400.0,359.3872,359.6453,358.9404,358.9404,14400.0
2024-12-10 11:20:00,361.66,361.75,360.84,361.3,21816.0,359.0595,359.1489,358.2454,358.7021,21816.0
2024-12-10 11:30:00,361.23,361.23,359.91,360.08,14889.0,358.6326,358.6326,357.3221,357.4909,14889.0
2024-12-10 11:40:00,360.24,361.32,359.75,361.32,42117.0,357.6497,358.722,357.1633,358.722,42117.0
2024-12-10 11:50:00,360.84,360.95,360.01,360.51,29974.0,358.2454,358.3546,357.4214,357.9178,29974.0
2024-12-10 12:00:00,360.67,360.95,360.47,360.61,12034.0,358.0766,358.3546,357.8781,358.0171,12034.0
2024-12-10 12:10:00,360.64,361.05,360.1,360.34,15955.0,358.0469,358.4539,357.5107,357.749,15955.0
2024-12-10 12:20:00,360.53,360.57,359.98,360.09,9430.0,357.9376,357.9774,357.3916,357.5008,9430.0
2024-12-10 12:30:00,360.27,361.29,360.24,360.35,7028.0,357.6795,358.6922,357.6497,357.7589,7028.0
2024-12-10 12:40:00,360.24,360.61,359.93,360.25,28728.0,357.6497,358.0171,357.342,357.6597,28728.0
2024-12-10 12:50:00,360.29,360.31,359.8,360.01,17413.0,357.6994,357.7192,357.2129,357.4214,17413.0
2024-12-10 13:00:00,359.82,360.14,359.65,359.83,8621.0,357.2328,357.5505,357.064,357.2427,8621.0
2024-12-10 13:10:00,360.11,360.14,359.83,360.11,15481.0,357.5207,357.5505,357.2427,357.5207,15481.0
2024-12-10 13:20:00,359.89,360.03,359.44,359.44,8082.0,357.3023,357.4412,356.8555,356.8555,8082.0
2024-12-10 13:30:00,359.4,360.15,359.4,360.09,10991.0,356.8158,357.5604,356.8158,357.5008,10991.0
2024-12-10 13:40:00,360.14,360.49,360.02,360.42,5575.0,357.5505,357.8979,357.4313,357.8284,5575.0
2024-12-10 13:50:00,360.39,360.71,360.25,360.42,8486.0,357.7987,358.1164,357.6597,357.8284,8486.0
2024-12-10 14:00:00,360.29,360.39,359.72,359.73,20758.0,357.6994,357.7987,357.1335,357.1434,20758.0
2024-12-10 14:10:00,359.85,359.85,359.28,359.55,19416.0,357.2625,357.2625,356.6966,356.9647,19416.0
2024-12-10 14:20:00,359.55,359.75,358.96,359.05,17477.0,356.9647,357.1633,356.3789,356.4683,17477.0
2024-12-10 14:30:00,358.95,359.41,358.49,358.85,18139.0,356.369,356.8257,355.9123,356.2697,18139.0
2024-12-10 14:40:00,358.84,359.54,358.81,359.34,15232.0,356.2598,356.9548,356.23,356.7562,15232.0
2024-12-10 14:50:00,359.33,359.65,358.95,359.13,19234.0,356.7463,357.064,356.369,356.5477,19234.0
2024-12-10 15:00:00,359.04,359.21,358.75,358.85,18187.0,356.4584,356.6271,356.1704,356.2697,18187.0
2024-12-10 15:10:00,358.91,358.96,358.16,358.93,18496.0,356.3293,356.3789,355.5847,356.3492,18496.0
2024-12-10 15:20:00,358.93,358.94,358.31,358.54,15423.0,356.3492,356.3591,355.7336,355.962,15423.0
2024-12-10 15:30:00,358.62,359.03,357.95,358.99,27220.0,356.0414,356.4484,355.3762,356.4087,27220.0
2024-12-10 15:40:00,358.85,359.19,358.24,358.66,49351.0,356.2697,356.6073,355.6641,356.0811,49351.0
2024-12-10 15:50:00,358.67,359.47,358.12,358.64,160692.0,356.091,356.8853,355.545,356.0612,160692.0
2024-12-11 09:30:00,364.41,365.0,353.33,355.79,137887.0,361.7898,362.3755,350.7894,353.2317,137887.0
2024-12-11 09:40:00,355.79,357.5,354.17,356.6,69399.0,353.2317,354.9294,351.6234,354.0359,69399.0
2024-12-11 09:50:00,356.74,358.23,355.13,357.83,68820.0,354.1749,355.6542,352.5765,355.2571,68820.0
2024-12-11 10:00:00,357.88,359.07,357.5,358.23,30696.0,355.3067,356.4881,354.9294,355.6542,30696.0
2024-12-11 10:10:00,358.23,359.26,357.51,358.25,52978.0,355.6542,356.6768,354.9394,355.674,52978.0
2024-12-11 10:20:00,358.35,358.69,356.81,357.12,32581.0,355.7733,356.1109,354.2444,354.5522,32581.0
2024-12-11 10:30:00,356.9,357.96,356.86,357.38,48568.0,354.3338,355.3861,354.294,354.8103,48568.0
2024-12-11 10:40:00,357.48,359.08,357.47,359.08,52032.0,354.9096,356.4981,354.8997,356.4981,52032.0
2024-12-11 10:50:00,359.06,359.69,359.02,359.25,30896.0,356.4782,357.1037,356.4385,356.6669,30896.0
2024-12-11 11:00:00,359.23,359.99,358.88,359.14,32450.0,356.647,357.4015,356.2995,356.5576,32450.0
2024-12-11 11:10:00,359.13,360.64,358.95,360.4,24593.0,356.5477,358.0469,356.369,357.8086,24593.0
2024-12-11 11:20:00,360.48,361.18,360.19,361.04,49214.0,357.888,358.583,357.6001,358.444,49214.0
2024-12-11 11:30:00,360.83,361.19,360.47,361.19,17587.0,358.2355,358.5929,357.8781,358.5929,17587.0
2024-12-11 11:40:00,361.19,362.27,361.15,362.0,43083.0,358.5929,359.6651,358.5532,359.3971,43083.0
2024-12-11 11:50:00,362.0,362.14,360.61,361.28,32963.0,359.3971,359.5361,358.0171,358.6823,32963.0
2024-12-11 12:00:00,361.19,361.25,360.75,361.24,7928.0,358.5929,358.6525,358.1561,358.6425,7928.0
2024-12-11 12:10:00,361.25,361.55,360.98,361.5,37241.0,358.6525,358.9503,358.3844,358.9007,37241.0
2024-12-11 12:20:00,361.4,361.47,360.84,360.9,25503.0,358.8014,358.8709,358.2454,358.305,25503.0
2024-12-11 12:30:00,360.81,361.02,360.2,360.42,11262.0,358.2156,358.4241,357.61,357.8284,11262.0
2024-12-11 12:40:00,360.43,361.78,360.43,361.75,18510.0,357.8384,359.1787,357.8384,359.1489,18510.0
2024-12-11 12:50:00,361.74,362.57,361.62,362.3,22527.0,359.1389,359.963,359.0198,359.6949,22527.0
2024-12-11 13:00:00,362.45,362.79,362.08,362.5,13567.0,359.8438,360.1814,359.4765,359.8935,13567.0
2024-12-11 13:10:00,362.49,362.54,362.0,362.38,12264.0,359.8836,359.9332,359.3971,359.7743,12264.0
2024-12-11 13:20:00,362.4,363.18,362.33,363.01,19823.0,359.7942,360.5686,359.7247,360.3998,19823.0
2024-12-11 13:30:00,362.95,363.1,362.34,362.49,6321.0,360.3402,360.4892,359.7346,359.8836,6321.0
2024-12-11 13:40:00,362.52,363.08,362.32,362.71,38141.0,359.9133,360.4693,359.7148,360.102,38141.0
2024-12-11 13:50:00,362.63,362.87,362.25,362.68,12894.0,360.0225,360.2608,359.6453,360.0722,12894.0
2024-12-11 14:00:00,362.67,363.45,362.66,363.17,17784.0,360.0623,360.8367,360.0523,360.5587,17784.0
2024-12-11 14:10:00,363.14,363.33,362.83,363.11,10759.0,360.5289,360.7175,360.2211,360.4991,10759.0
2024-12-11 14:20:00,363.16,363.5,363.05,363.34,16952.0,360.5487,360.8863,360.4395,360.7274,16952.0
2024-12-11 14:30:00,363.4,363.78,363.25,363.5,15767.0,360.787,361.1643,360.6381,360.8863,15767.0
2024-12-11 14:40:00,363.55,363.92,363.43,363.57,24347.0,360.9359,361.3033,360.8168,360.9558,24347.0
2024-12-11 14:50:00,363.57,364.51,363.47,364.0,24797.0,360.9558,361.889,360.8565,361.3827,24797.0
2024-12-11 15:00:00,363.96,364.13,363.72,364.09,13381.0,361.343,361.5118,361.1047,361.4721,13381.0
2024-12-11 15:10:00,364.12,364.23,363.62,363.93,56634.0,361.5018,361.611,361.0054,361.3132,56634.0
2024-12-11 15:20:00,363.83,364.2,363.53,363.54,35484.0,361.2139,361.5813,360.9161,360.926,35484.0
2024-12-11 15:30:00,363.42,363.42,362.27,362.28,19662.0,360.8069,360.8069,359.6651,359.6751,19662.0
2024-12-11 15:40:00,362.27,362.78,361.95,361.96,51879.0,359.6651,360.1715,359.3474,359.3574,51879.0
2024-12-11 15:50:00,361.92,362.28,361.43,362.05,87331.0,359.3177,359.6751,358.8312,359.4467,87331.0
2024-12-12 09:30:00,361.93,363.06,360.08,360.1,40983.0,359.3276,360.4495,357.4909,357.5107,40983.0
2024-12-12 09:40:00,360.19,360.71,359.0,359.11,34284.0,357.6001,358.1164,356.4187,356.5279,34284.0
2024-12-12 09:50:00,359.23,361.08,358.93,360.91,18382.0,356.647,358.4837,356.3492,358.3149,18382.0
2024-12-12 10:00:00,360.96,361.07,359.49,359.61,8959.0,358.3646,358.4738,356.9051,357.0243,8959.0
2024-12-12 10:10:00,359.4,359.82,358.07,359.69,40624.0,356.8158,357.2328,355.4953,357.1037,40624.0
2024-12-12 10:20:00,359.69,359.86,359.38,359.65,9269.0,357.1037,357.2725,356.7959,357.064,9269.0
2024-12-12 10:30:00,359.66,360.01,359.21,359.28,10433.0,357.0739,357.4214,356.6271,356.6966,10433.0
2024-12-12 10:40:00,359.23,359.39,358.69,358.88,8925.0,356.647,356.8058,356.1109,356.2995,8925.0
2024-12-12 10:50:00,358.88,359.08,358.08,358.92,14670.0,356.2995,356.4981,355.5053,356.3392,14670.0
2024-12-12 11:00:00,358.91,359.8,358.63,359.19,10886.0,356.3293,357.2129,356.0513,356.6073,10886.0
2024-12-12 11:10:00,359.25,359.4,358.86,359.38,7932.0,356.6669,356.8158,356.2797,356.7959,7932.0
2024-12-12 11:20:00,359.4,359.63,359.29,359.29,4152.0,356.8158,357.0441,356.7066,356.7066,4152.0
2024-12-12 11:30:00,359.29,360.14,359.24,359.56,12913.0,356.7066,357.5505,356.6569,356.9746,12913.0
2024-12-12 11:40:00,359.56,359.71,358.63,358.87,13586.0,356.9746,357.1235,356.0513,356.2896,13586.0
2024-12-12 11:50:00,359.02,359.12,358.37,358.41,7171.0,356.4385,356.5378,355.7932,355.8329,7171.0
2024-12-12 12:00:00,358.44,359.45,358.44,359.39,9078.0,355.8627,356.8654,355.8627,356.8058,9078.0
2024-12-12 12:10:00,359.39,359.39,358.56,359.18,13540.0,356.8058,356.8058,355.9818,356.5974,13540.0
2024-12-12 12:20:00,359.19,359.32,358.6,359.2,6680.0,356.6073,356.7363,356.0215,356.6172,6680.0
2024-12-12 12:30:00,359.17,359.29,358.68,358.76,6367.0,356.5874,356.7066,356.101,356.1804,6367.0
2024-12-12 12:40:00,358.92,359.36,358.75,359.02,7702.0,356.3392,356.7761,356.1704,356.4385,7702.0
2024-12-12 12:50:00,359.19,359.39,358.87,359.28,5949.0,356.6073,356.8058,356.2896,356.6966,5949.0
2024-12-12 13:00:00,359.39,359.57,358.96,359.4,7637.0,356.8058,356.9846,356.3789,356.8158,7637.0
2024-12-12 13:10:00,359.49,359.54,359.2,359.41,6498.0,356.9051,356.9548,356.6172,356.8257,6498.0
2024-12-12 13:20:00,359.4,359.68,359.18,359.34,17917.0,356.8158,357.0938,356.5974,356.7562,17917.0
2024-12-12 13:30:00,359.33,360.04,359.29,359.55,5130.0,356.7463,357.4512,356.7066,356.9647,5130.0
2024-12-12 13:40:00,359.53,359.68,359.11,359.44,6772.0,356.9448,357.0938,356.5279,356.8555,6772.0
2024-12-12 13:50:00,359.49,359.73,359.3,359.51,2445.0,356.9051,357.1434,356.7165,356.925,2445.0
2024-12-12 14:00:00,359.37,359.61,359.32,359.5,4599.0,356.786,357.0243,356.7363,356.9151,4599.0
2024-12-12 14:10:00,359.29,359.53,358.75,358.89,11027.0,356.7066,356.9448,356.1704,356.3094,11027.0
2024-12-12 14:20:00,358.85,358.95,358.58,358.71,16156.0,356.2697,356.369,356.0017,356.1307,16156.0
2024-12-12 14:30:00,358.59,359.66,358.59,359.66,8116.0,356.0116,357.0739,356.0116,357.0739,8116.0
2024-12-12 14:40:00,359.6,359.77,359.36,359.51,3507.0,357.0143,357.1831,356.7761,356.925,3507.0
2024-12-12 14:50:00,359.55,359.85,359.35,359.85,4794.0,356.9647,357.2625,356.7661,357.2625,4794.0
2024-12-12 15:00:00,359.82,360.1,359.82,359.83,7461.0,357.2328,357.5107,357.2328,357.2427,7461.0
2024-12-12 15:10:00,359.96,360.1,359.7,359.89,10188.0,357.3717,357.5107,357.1136,357.3023,10188.0
2024-12-12 15:20:00,359.89,359.99,359.4,359.57,7498.0,357.3023,357.4015,356.8158,356.9846,7498.0
2024-12-12 15:30:00,359.48,359.83,359.32,359.57,10864.0,356.8952,357.2427,356.7363,356.9846,10864.0
2024-12-12 15:40:00,359.47,359.66,359.3,359.3,11685.0,356.8853,357.0739,356.7165,356.7165,11685.0
2024-12-12 15:50:00,359.3,359.42,358.4,358.63,63117.0,356.7165,356.8356,355.823,356.0513,63117.0
2024-12-13 09:30:00,359.76,360.82,358.79,359.34,30997.0,357.1732,358.2256,356.2102,356.7562,30997.0
2024-12-13 09:40:00,359.68,360.0,358.46,359.56,26530.0,357.0938,357.4115,355.8825,356.9746,26530.0
2024-12-13 09:50:00,359.54,360.02,359.22,359.85,11246.0,356.9548,357.4313,356.6371,357.2625,11246.0
2024-12-13 10:00:00,360.17,360.24,358.35,359.18,42454.0,357.5802,357.6497,355.7733,356.5974,42454.0
2024-12-13 10:10:00,359.24,359.35,357.67,358.31,9051.0,356.6569,356.7661,355.0982,355.7336,9051.0
2024-12-13 10:20:00,358.29,358.59,357.41,358.4,15633.0,355.7138,356.0116,354.8401,355.823,15633.0
2024-12-13 10:30:00,358.05,358.49,357.5,358.15,9771.0,355.4755,355.9123,354.9294,355.5748,9771.0
2024-12-13 10:40:00,358.15,358.23,357.44,358.2,12982.0,355.5748,355.6542,354.8699,355.6244,12982.0
2024-12-13 10:50:00,357.91,357.94,356.67,356.67,17126.0,355.3365,355.3663,354.1054,354.1054,17126.0
2024-12-13 11:00:00,356.78,357.0,356.18,356.81,15661.0,354.2146,354.433,353.6189,354.2444,15661.0
2024-12-13 11:10:00,356.53,357.2,356.47,356.96,8836.0,353.9664,354.6316,353.9068,354.3933,8836.0
2024-12-13 11:20:00,357.06,357.4,356.88,357.08,12227.0,354.4926,354.8302,354.3139,354.5125,12227.0
2024-12-13 11:30:00,357.08,357.55,356.92,357.03,8158.0,354.5125,354.9791,354.3536,354.4628,8158.0
2024-12-13 11:40:00,357.26,357.88,356.84,357.09,18399.0,354.6912,355.3067,354.2742,354.5224,18399.0
2024-12-13 11:50:00,357.28,357.77,356.8,357.15,22857.0,354.711,355.1975,354.2345,354.582,22857.0
2024-12-13 12:00:00,357.0,357.37,356.49,356.93,15291.0,354.433,354.8004,353.9267,354.3635,15291.0
2024-12-13 12:10:00,357.13,357.52,356.0,357.24,16580.0,354.5621,354.9493,353.4402,354.6713,16580.0
2024-12-13 12:20:00,357.33,357.74,357.03,357.03,6677.0,354.7607,355.1677,354.4628,354.4628,6677.0
2024-12-13 12:30:00,356.88,357.13,356.24,356.49,9394.0,354.3139,354.5621,353.6785,353.9267,9394.0
2024-12-13 12:40:00,356.49,356.75,356.12,356.51,14666.0,353.9267,354.1848,353.5594,353.9466,14666.0
2024-12-13 12:50:00,356.72,357.35,356.3,356.73,7536.0,354.155,354.7805,353.7381,354.165,7536.0
2024-12-13 13:00:00,356.89,356.9,356.4,356.58,5894.0,354.3238,354.3338,353.8373,354.0161,5894.0
2024-12-13 13:10:00,356.58,357.11,356.44,357.09,6373.0,354.0161,354.5422,353.8771,354.5224,6373.0
2024-12-13 13:20:00,356.87,357.02,356.4,356.86,5020.0,354.304,354.4529,353.8373,354.294,5020.0
2024-12-13 13:30:00,356.71,357.11,356.45,356.95,4665.0,354.1451,354.5422,353.887,354.3834,4665.0
2024-12-13 13:40:00,356.84,357.1,356.67,356.88,4630.0,354.2742,354.5323,354.1054,354.3139,4630.0
2024-12-13 13:50:00,356.85,356.92,356.58,356.69,6722.0,354.2841,354.3536,354.0161,354.1253,6722.0
2024-12-13 14:00:00,356.68,357.21,356.52,357.2,5004.0,354.1153,354.6415,353.9565,354.6316,5004.0
2024-12-13 14:10:00,357.15,357.36,356.83,357.27,3320.0,354.582,354.7904,354.2643,354.7011,3320.0
2024-12-13 14:20:00,357.32,357.62,357.12,357.55,4085.0,354.7507,355.0486,354.5522,354.9791,4085.0
2024-12-13 14:30:00,357.44,357.63,357.31,357.63,5372.0,354.8699,355.0585,354.7408,355.0585,5372.0
2024-12-13 14:40:00,357.57,357.9,357.39,357.61,5273.0,354.9989,355.3266,354.8202,355.0386,5273.0
2024-12-13 14:50:00,357.5,357.66,357.27,357.33,8822.0,354.9294,355.0883,354.7011,354.7607,8822.0
2024-12-13 15:00:00,357.38,357.54,356.72,356.81,10814.0,354.8103,354.9691,354.155,354.2444,10814.0
2024-12-13 15:10:00,356.81,357.1,356.52,356.67,8456.0,354.2444,354.5323,353.9565,354.1054,8456.0
2024-12-13 15:20:00,356.76,356.91,356.42,356.42,6741.0,354.1948,354.3437,353.8572,353.8572,6741.0
2024-12-13 15:30:00,356.43,356.75,356.26,356.7,14934.0,353.8671,354.1848,353.6984,354.1352,14934.0
2024-12-13 15:40:00,356.59,356.71,356.42,356.63,18380.0,354.026,354.1451,353.8572,354.0657,18380.0
2024-12-13 15:50:00,356.71,356.88,355.89,356.14,67558.0,354.1451,354.3139,353.331,353.5792,67558.0
2024-12-16 09:30:00,355.75,357.5,353.75,355.51,33109.0,353.192,354.9294,351.2064,352.9537,33109.0
2024-12-16 09:40:00,355.01,356.7,354.1,356.7,15947.0,352.4573,354.1352,351.5539,354.1352,15947.0
2024-12-16 09:50:00,356.28,356.81,355.84,356.81,28465.0,353.7182,354.2444,353.2814,354.2444,28465.0
2024-12-16 10:00:00,356.96,356.98,355.1,355.48,28601.0,354.3933,354.4132,352.5467,352.924,28601.0
2024-12-16 10:10:00,355.42,355.69,354.31,354.84,15462.0,352.8644,353.1325,351.7624,352.2886,15462.0
2024-12-16 10:20:00,354.84,355.67,353.88,355.67,16440.0,352.2886,353.1126,351.3355,353.1126,16440.0
2024-12-16 10:30:00,355.79,356.51,355.55,355.75,15156.0,353.2317,353.9466,352.9935,353.192,15156.0
2024-12-16 10:40:00,355.99,355.99,354.76,354.76,13767.0,353.4303,353.4303,352.2091,352.2091,13767.0
2024-12-16 10:50:00,354.82,355.2,353.96,354.32,13925.0,352.2687,352.646,351.4149,351.7723,13925.0
2024-12-16 11:00:00,354.34,354.73,353.54,353.73,18641.0,351.7922,352.1794,350.9979,351.1865,18641.0
2024-12-16 11:10:00,353.62,354.51,353.54,354.12,8977.0,351.0773,351.9609,350.9979,351.5737,8977.0
2024-12-16 11:20:00,354.15,355.02,353.96,354.79,12646.0,351.6035,352.4673,351.4149,352.2389,12646.0
2024-12-16 11:30:00,354.95,354.96,354.2,354.38,3785.0,352.3978,352.4077,351.6532,351.8319,3785.0
2024-12-16 11:40:00,354.36,354.63,354.05,354.63,10884.0,351.812,352.0801,351.5042,352.0801,10884.0
2024-12-16 11:50:00,354.75,355.31,354.75,355.24,7217.0,352.1992,352.7552,352.1992,352.6857,7217.0
2024-12-16 12:00:00,355.33,355.33,354.61,354.93,4456.0,352.775,352.775,352.0602,352.3779,4456.0
2024-12-16 12:10:00,355.16,355.51,355.16,355.39,6136.0,352.6063,352.9537,352.6063,352.8346,6136.0
2024-12-16 12:20:00,355.39,355.6,355.23,355.46,5242.0,352.8346,353.0431,352.6758,352.9041,5242.0
2024-12-16 12:30:00,355.4,355.47,354.91,355.19,6737.0,352.8445,352.914,352.3581,352.636,6737.0
2024-12-16 12:40:00,355.19,355.38,354.79,354.94,6420.0,352.636,352.8247,352.2389,352.3878,6420.0
2024-12-16 12:50:00,354.82,355.13,354.81,355.06,10932.0,352.2687,352.5765,352.2588,352.507,10932.0
2024-12-16 13:00:00,355.19,355.9,355.17,355.89,5028.0,352.636,353.3409,352.6162,353.331,5028.0
2024-12-16 13:10:00,355.78,355.78,355.42,355.58,3326.0,353.2218,353.2218,352.8644,353.0232,3326.0
2024-12-16 13:20:00,355.56,355.71,355.45,355.69,4854.0,353.0034,353.1523,352.8942,353.1325,4854.0
2024-12-16 13:30:00,355.72,355.77,355.37,355.37,4884.0,353.1622,353.2119,352.8148,352.8148,4884.0
2024-12-16 13:40:00,355.28,355.59,355.27,355.58,4595.0,352.7254,353.0332,352.7155,353.0232,4595.0
2024-12-16 13:50:00,355.49,355.57,355.2,355.4,9632.0,352.9339,353.0133,352.646,352.8445,9632.0
2024-12-16 14:00:00,355.43,355.58,355.27,355.53,6835.0,352.8743,353.0232,352.7155,352.9736,6835.0
2024-12-16 14:10:00,355.54,355.75,355.34,355.64,4583.0,352.9835,353.192,352.785,353.0828,4583.0
2024-12-16 14:20:00,355.69,355.72,355.3,355.41,5514.0,353.1325,353.1622,352.7453,352.8545,5514.0
2024-12-16 14:30:00,355.38,355.38,355.07,355.22,5835.0,352.8247,352.8247,352.5169,352.6658,5835.0
2024-12-16 14:40:00,355.25,355.25,354.89,354.97,8378.0,352.6956,352.6956,352.3382,352.4176,8378.0
2024-12-16 14:50:00,354.96,355.16,354.8,355.04,18584.0,352.4077,352.6063,352.2488,352.4871,18584.0
2024-12-16 15:00:00,354.97,355.08,354.65,354.73,20881.0,352.4176,352.5268,352.0999,352.1794,20881.0
2024-12-16 15:10:00,354.83,355.01,354.74,354.83,7346.0,352.2786,352.4573,352.1893,352.2786,7346.0
2024-12-16 15:20:00,354.77,355.24,354.77,355.24,15312.0,352.2191,352.6857,352.2191,352.6857,15312.0
2024-12-16 15:30:00,355.13,355.18,354.44,354.44,10293.0,352.5765,352.6261,351.8914,351.8914,10293.0
2024-12-16 15:40:00,354.44,354.71,353.99,354.42,23143.0,351.8914,352.1595,351.4447,351.8716,23143.0
2024-12-16 15:50:00,354.37,355.18,354.07,355.16,81383.0,351.8219,352.6261,351.5241,352.6063,81383.0
2024-12-17 09:30:00,351.38,351.55,347.82,350.28,78975.0,348.8534,349.0222,345.319,347.7614,78975.0
2024-12-17 09:40:00,350.09,350.41,349.39,349.54,31260.0,347.5727,347.8904,346.8777,347.0267,31260.0
2024-12-17 09:50:00,349.53,350.16,348.31,349.3,64985.0,347.0167,347.6422,345.8055,346.7884,64985.0
2024-12-17 10:00:00,349.35,349.41,347.85,348.32,27479.0,346.838,346.8976,345.3488,345.8154,27479.0
2024-12-17 10:10:00,348.46,348.46,346.14,346.38,40273.0,345.9544,345.9544,343.6511,343.8894,40273.0
2024-12-17 10:20:00,346.46,346.65,344.67,345.73,77381.0,343.9688,344.1575,342.1917,343.2441,77381.0
2024-12-17 10:30:00,345.59,346.96,345.59,345.91,29107.0,343.1051,344.4652,343.1051,343.4228,29107.0
2024-12-17 10:40:00,346.1,347.19,345.47,346.75,51323.0,343.6114,344.6936,342.9859,344.2567,51323.0
2024-12-17 10:50:00,346.75,347.51,346.69,347.43,19509.0,344.2567,345.0113,344.1972,344.9318,19509.0
2024-12-17 11:00:00,347.42,349.31,347.42,349.18,13071.0,344.9219,346.7983,344.9219,346.6693,13071.0
2024-12-17 11:10:00,348.99,349.27,348.25,348.86,46599.0,346.4806,346.7586,345.7459,346.3516,46599.0
2024-12-17 11:20:00,348.77,349.03,348.3,348.78,15880.0,346.2622,346.5203,345.7956,346.2721,15880.0
2024-12-17 11:30:00,348.66,349.28,348.42,348.97,18628.0,346.153,346.7685,345.9147,346.4608,18628.0
2024-12-17 11:40:00,349.06,349.14,348.61,348.88,9412.0,346.5501,346.6295,346.1034,346.3714,9412.0
2024-12-17 11:50:00,348.86,348.96,348.26,348.56,28268.0,346.3516,346.4508,345.7559,346.0537,28268.0
2024-12-17 12:00:00,348.6,348.71,348.16,348.43,29081.0,346.0934,346.2026,345.6566,345.9247,29081.0
2024-12-17 12:10:00,348.48,349.09,348.16,348.85,44020.0,345.9743,346.5799,345.6566,346.3416,44020.0
2024-12-17 12:20:00,348.81,349.27,348.53,348.84,26876.0,346.3019,346.7586,346.0239,346.3317,26876.0
2024-12-17 12:30:00,348.71,349.0,348.53,348.98,22815.0,346.2026,346.4906,346.0239,346.4707,22815.0
2024-12-17 12:40:00,349.0,349.12,348.57,348.73,13142.0,346.4906,346.6097,346.0636,346.2225,13142.0
2024-12-17 12:50:00,348.63,349.3,348.63,349.01,13366.0,346.1232,346.7884,346.1232,346.5005,13366.0
2024-12-17 13:00:00,349.01,349.24,348.83,348.92,17518.0,346.5005,346.7288,346.3218,346.4111,17518.0
2024-12-17 13:10:00,348.92,349.03,348.53,348.56,25626.0,346.4111,346.5203,346.0239,346.0537,25626.0
2024-12-17 13:20:00,348.86,349.06,348.55,348.57,32406.0,346.3516,346.5501,346.0438,346.0636,32406.0
2024-12-17 13:30:00,348.57,348.68,348.01,348.01,27405.0,346.0636,346.1729,345.5077,345.5077,27405.0
2024-12-17 13:40:00,348.1,348.35,347.69,348.14,37270.0,345.597,345.8452,345.19,345.6367,37270.0
2024-12-17 13:50:00,348.14,348.5,348.0,348.24,13200.0,345.6367,345.9941,345.4977,345.736,13200.0
2024-12-17 14:00:00,347.96,348.22,347.94,348.11,22081.0,345.458,345.7162,345.4382,345.607,22081.0
2024-12-17 14:10:00,348.05,348.21,347.73,348.06,31645.0,345.5474,345.7062,345.2297,345.5573,31645.0
2024-12-17 14:20:00,347.99,348.06,346.99,347.12,20063.0,345.4878,345.5573,344.495,344.6241,20063.0
2024-12-17 14:30:00,347.01,347.26,346.19,346.33,28385.0,344.5149,344.7631,343.7008,343.8398,28385.0
2024-12-17 14:40:00,346.28,346.62,345.61,346.13,19904.0,343.7901,344.1277,343.1249,343.6412,19904.0
2024-12-17 14:50:00,346.05,346.24,345.53,346.16,15001.0,343.5618,343.7504,343.0455,343.671,15001.0
2024-12-17 15:00:00,346.16,346.51,345.94,346.18,16228.0,343.671,344.0185,343.4526,343.6908,16228.0
2024-12-17 15:10:00,346.09,346.16,345.71,345.93,18166.0,343.6015,343.671,343.2242,343.4426,18166.0
2024-12-17 15:20:00,345.9,346.33,345.62,346.05,31542.0,343.4128,343.8398,343.1349,343.5618,31542.0
2024-12-17 15:30:00,346.15,346.81,346.14,346.59,23434.0,343.661,344.3163,343.6511,344.0979,23434.0
2024-12-17 15:40:00,346.72,347.1,346.56,347.08,37213.0,344.2269,344.6042,344.0681,344.5844,37213.0
2024-12-17 15:50:00,347.13,347.68,346.94,347.04,139939.0,344.634,345.18,344.4454,344.5446,139939.0
2024-12-18 09:30:00,349.0,349.18,347.0,347.22,49871.0,346.4906,346.6693,344.5049,344.7234,49871.0
2024-12-18 09:40:00,347.5,347.99,346.36,346.62,21053.0,345.0013,345.4878,343.8695,344.1277,21053.0
2024-12-18 09:50:00,346.6,347.69,346.13,347.49,51060.0,344.1078,345.19,343.6412,344.9914,51060.0
2024-12-18 10:00:00,347.59,348.01,346.87,348.0,21374.0,345.0907,345.5077,344.3759,345.4977,21374.0
2024-12-18 10:10:00,348.12,348.26,347.65,347.9,26141.0,345.6169,345.7559,345.1503,345.3985,26141.0
2024-12-18 10:20:00,347.74,348.75,347.72,348.56,18355.0,345.2396,346.2424,345.2198,346.0537,18355.0
2024-12-18 10:30:00,348.31,349.28,348.31,348.8,23676.0,345.8055,346.7685,345.8055,346.292,23676.0
2024-12-18 10:40:00,348.64,349.03,348.25,348.9,13130.0,346.1331,346.5203,345.7459,346.3913,13130.0
2024-12-18 10:50:00,348.96,349.41,348.82,348.84,21150.0,346.4508,346.8976,346.3118,346.3317,21150.0
2024-12-18 11:00:00,348.96,349.59,348.95,349.32,14313.0,346.4508,347.0763,346.4409,346.8083,14313.0
2024-12-18 11:10:00,349.13,349.18,348.44,348.44,12398.0,346.6196,346.6693,345.9346,345.9346,12398.0
2024-12-18 11:20:00,348.47,349.07,348.24,348.83,15990.0,345.9644,346.5601,345.736,346.3218,15990.0
2024-12-18 11:30:00,348.64,348.65,348.15,348.56,9099.0,346.1331,346.1431,345.6467,346.0537,9099.0
2024-12-18 11:40:00,348.5,348.62,348.15,348.36,18632.0,345.9941,346.1133,345.6467,345.8552,18632.0
2024-12-18 11:50:00,348.5,348.53,347.98,348.04,9856.0,345.9941,346.0239,345.4779,345.5375,9856.0
2024-12-18 12:00:00,347.99,348.2,347.53,348.0,40185.0,345.4878,345.6963,345.0311,345.4977,40185.0
2024-12-18 12:10:00,348.15,348.57,348.0,348.56,8386.0,345.6467,346.0636,345.4977,346.0537,8386.0
2024-12-18 12:20:00,348.46,348.71,348.43,348.59,11440.0,345.9544,346.2026,345.9247,346.0835,11440.0
2024-12-18 12:30:00,348.5,348.73,348.12,348.13,33950.0,345.9941,346.2225,345.6169,345.6268,33950.0
2024-12-18 12:40:00,348.12,348.21,347.78,347.78,31295.0,345.6169,345.7062,345.2793,345.2793,31295.0
2024-12-18 12:50:00,347.77,348.34,347.41,348.22,48389.0,345.2694,345.8353,344.912,345.7162,48389.0
2024-12-18 13:00:00,348.22,348.22,347.77,347.9,11978.0,345.7162,345.7162,345.2694,345.3985,11978.0
2024-12-18 13:10:00,347.81,348.13,347.63,348.08,8888.0,345.3091,345.6268,345.1304,345.5772,8888.0
2024-12-18 13:20:00,348.09,348.35,348.05,348.15,13713.0,345.5871,345.8452,345.5474,345.6467,13713.0
2024-12-18 13:30:00,348.15,348.4,347.98,348.08,11089.0,345.6467,345.8949,345.4779,345.5772,11089.0
2024-12-18 13:40:00,347.97,348.03,347.43,347.44,8068.0,345.468,345.5275,344.9318,344.9418,8068.0
2024-12-18 13:50:00,347.43,347.66,347.08,347.5,17831.0,344.9318,345.1602,344.5844,345.0013,17831.0
2024-12-18 14:00:00,347.29,347.5,343.26,343.44,27856.0,344.7928,345.0013,340.7918,340.9705,27856.0
2024-12-18 14:10:00,343.84,343.95,343.26,343.73,21536.0,341.3677,341.4769,340.7918,341.2584,21536.0
2024-12-18 14:20:00,343.82,344.6,343.27,343.38,19572.0,341.3478,342.1222,340.8018,340.911,19572.0
2024-12-18 14:30:00,343.27,344.29,342.78,342.89,36186.0,340.8018,341.8144,340.3153,340.4245,36186.0
2024-12-18 14:40:00,342.95,343.33,341.27,342.18,34901.0,340.4841,340.8613,338.8161,339.7196,34901.0
2024-12-18 14:50:00,342.19,342.57,340.67,340.97,23881.0,339.7295,340.1068,338.2205,338.5183,23881.0
2024-12-18 15:00:00,341.21,342.01,340.45,341.15,28336.0,338.7566,339.5508,338.002,338.697,28336.0
2024-12-18 15:10:00,341.15,341.29,340.4,340.63,43956.0,338.697,338.836,337.9524,338.1807,43956.0
2024-12-18 15:20:00,340.41,341.78,338.95,339.13,47796.0,337.9623,339.3225,336.5128,336.6915,47796.0
2024-12-18 15:30:00,339.32,339.67,337.67,338.2,44002.0,336.8802,337.2276,335.242,335.7682,44002.0
2024-12-18 15:40:00,337.8,337.84,334.71,336.21,84077.0,335.3711,335.4108,332.3033,333.7925,84077.0
2024-12-18 15:50:00,335.86,336.63,334.94,335.06,216102.0,333.445,334.2095,332.5317,332.6508,216102.0
2024-12-19 09:30:00,339.9,340.1,337.7,339.07,64370.0,337.456,337.6545,335.2718,336.632,64370.0
2024-12-19 09:40:00,338.77,339.96,338.24,338.42,29027.0,336.3341,337.5156,335.8079,335.9866,29027.0
2024-12-19 09:50:00,338.24,338.24,335.59,336.3,23093.0,335.8079,335.8079,333.177,333.8819,23093.0
2024-12-19 10:00:00,336.44,336.5,334.33,335.41,38300.0,334.0209,334.0804,331.926,332.9983,38300.0
2024-12-19 10:10:00,335.38,336.56,335.12,335.84,12902.0,332.9685,334.14,332.7104,333.4252,12902.0
2024-12-19 10:20:00,335.83,336.04,334.83,334.89,26420.0,333.4153,333.6237,332.4224,332.482,26420.0
2024-12-19 10:30:00,335.21,335.65,334.45,335.03,24167.0,332.7997,333.2365,332.0452,332.621,24167.0
2024-12-19 10:40:00,335.0,336.04,334.52,335.42,27038.0,332.5912,333.6237,332.1147,333.0082,27038.0
2024-12-19 10:50:00,335.38,335.56,334.57,335.29,24732.0,332.9685,333.1472,332.1643,332.8791,24732.0
2024-12-19 11:00:00,335.53,335.99,334.82,334.82,14009.0,333.1174,333.5741,332.4125,332.4125,14009.0
2024-12-19 11:10:00,334.97,336.04,334.74,335.7,12549.0,332.5614,333.6237,332.3331,333.2862,12549.0
2024-12-19 11:20:00,335.97,337.13,335.85,337.0,24805.0,333.5542,334.7059,333.4351,334.5768,24805.0
2024-12-19 11:30:00,336.81,337.7,336.67,337.5,29924.0,334.3882,335.2718,334.2492,335.0732,29924.0
2024-12-19 11:40:00,337.48,337.79,336.57,336.9,39359.0,335.0534,335.3612,334.1499,334.4776,39359.0
2024-12-19 11:50:00,337.04,337.2,336.38,336.54,27264.0,334.6166,334.7754,333.9613,334.1201,27264.0
2024-12-19 12:00:00,336.54,336.59,335.88,336.19,17760.0,334.1201,334.1698,333.4649,333.7727,17760.0
2024-12-19 12:10:00,335.92,336.79,335.87,336.54,33872.0,333.5046,334.3683,333.455,334.1201,33872.0
2024-12-19 12:20:00,336.65,336.7,336.01,336.15,16129.0,334.2294,334.279,333.594,333.733,16129.0
2024-12-19 12:30:00,336.27,336.44,335.67,336.25,23235.0,333.8521,334.0209,333.2564,333.8322,23235.0
2024-12-19 12:40:00,336.29,336.48,335.59,336.31,18777.0,333.8719,334.0606,333.177,333.8918,18777.0
2024-12-19 12:50:00,336.17,337.34,336.01,337.01,12315.0,333.7528,334.9144,333.594,334.5868,12315.0
2024-12-19 13:00:00,336.91,336.99,335.98,336.6,32215.0,334.4875,334.5669,333.5642,334.1797,32215.0
2024-12-19 13:10:00,336.53,337.06,336.5,336.87,15452.0,334.1102,334.6364,334.0804,334.4478,15452.0
2024-12-19 13:20:00,336.95,337.08,336.49,336.69,12693.0,334.5272,334.6563,334.0705,334.2691,12693.0
2024-12-19 13:30:00,336.69,337.33,336.42,337.29,41261.0,334.2691,334.9045,334.001,334.8648,41261.0
2024-12-19 13:40:00,337.06,338.25,337.06,338.16,9449.0,334.6364,335.8179,334.6364,335.7285,9449.0
2024-12-19 13:50:00,338.15,339.34,337.96,339.34,14110.0,335.7186,336.9,335.5299,336.9,14110.0
2024-12-19 14:00:00,339.36,339.36,338.06,338.12,10144.0,336.9199,336.9199,335.6292,335.6888,10144.0
2024-12-19 14:10:00,338.07,338.07,337.28,337.41,10200.0,335.6391,335.6391,334.8548,334.9839,10200.0
2024-12-19 14:20:00,337.33,337.33,336.72,336.93,24509.0,334.9045,334.9045,334.2989,334.5073,24509.0
2024-12-19 14:30:00,336.91,337.05,336.63,336.9,24059.0,334.4875,334.6265,334.2095,334.4776,24059.0
2024-12-19 14:40:00,336.91,337.06,336.24,336.5,13000.0,334.4875,334.6364,333.8223,334.0804,13000.0
2024-12-19 14:50:00,336.5,336.77,336.14,336.14,17764.0,334.0804,334.3485,333.723,333.723,17764.0
2024-12-19 15:00:00,336.28,336.46,335.81,336.13,27621.0,333.862,334.0407,333.3954,333.7131,27621.0
2024-12-19 15:10:00,336.29,336.91,335.98,336.7,21111.0,333.8719,334.4875,333.5642,334.279,21111.0
2024-12-19 15:20:00,336.68,337.28,336.67,336.87,45090.0,334.2591,334.8548,334.2492,334.4478,45090.0
2024-12-19 15:30:00,336.77,336.89,334.95,336.11,36924.0,334.3485,334.4676,332.5416,333.6932,36924.0
2024-12-19 15:40:00,336.05,336.93,335.9,335.98,33960.0,333.6337,334.5073,333.4847,333.5642,33960.0
2024-12-19 15:50:00,335.99,336.26,335.0,335.58,156761.0,333.5741,333.8422,332.5912,333.167,156761.0
2024-12-20 09:30:00,333.28,335.33,332.12,334.95,299045.0,330.8836,332.9188,329.7319,332.5416,299045.0
2024-12-20 09:40:00,335.0,335.55,334.26,334.61,42768.0,332.5912,333.1373,331.8565,332.204,42768.0
2024-12-20 09:50:00,334.6,336.21,334.14,335.0,55130.0,332.1941,333.7925,331.7374,332.5912,55130.0
2024-12-20 10:00:00,335.1,335.93,334.17,334.7,25068.0,332.6905,333.5145,331.7672,332.2934,25068.0
2024-12-20 10:10:00,334.69,335.99,334.24,335.46,10524.0,332.2834,333.5741,331.8367,333.0479,10524.0
2024-12-20 10:20:00,335.34,337.79,335.19,337.79,24401.0,332.9288,335.3612,332.7799,335.3612,24401.0
2024-12-20 10:30:00,337.94,339.18,337.93,339.12,45629.0,335.5101,336.7412,335.5002,336.6816,45629.0
2024-12-20 10:40:00,339.5,339.5,338.32,338.32,19768.0,337.0589,337.0589,335.8873,335.8873,19768.0
2024-12-20 10:50:00,338.44,339.72,338.28,338.52,45984.0,336.0065,337.2773,335.8476,336.0859,45984.0
2024-12-20 11:00:00,338.51,340.51,338.5,340.0,24412.0,336.076,338.0616,336.0661,337.5553,24412.0
2024-12-20 11:10:00,340.05,340.74,340.0,340.58,14350.0,337.6049,338.2899,337.5553,338.1311,14350.0
2024-12-20 11:20:00,340.59,341.65,340.57,341.09,24236.0,338.141,339.1934,338.1212,338.6374,24236.0
2024-12-20 11:30:00,341.13,341.5,340.29,341.27,51070.0,338.6771,339.0445,337.8432,338.8161,51070.0
2024-12-20 11:40:00,341.29,342.0,340.85,341.17,9673.0,338.836,339.5409,338.3992,338.7169,9673.0
2024-12-20 11:50:00,341.16,342.01,340.82,341.58,10404.0,338.7069,339.5508,338.3694,339.1239,10404.0
2024-12-20 12:00:00,341.74,341.74,340.96,341.27,12859.0,339.2828,339.2828,338.5084,338.8161,12859.0
2024-12-20 12:10:00,341.41,341.64,340.91,341.34,12846.0,338.9551,339.1835,338.4587,338.8856,12846.0
2024-12-20 12:20:00,341.29,341.86,340.94,341.86,18819.0,338.836,339.4019,338.4885,339.4019,18819.0
2024-12-20 12:30:00,341.94,341.95,340.45,340.73,19248.0,339.4813,339.4912,338.002,338.28,19248.0
2024-12-20 12:40:00,340.69,341.0,339.26,340.02,27112.0,338.2403,338.5481,336.8206,337.5751,27112.0
2024-12-20 12:50:00,340.12,340.69,339.89,340.02,28367.0,337.6744,338.2403,337.4461,337.5751,28367.0
2024-12-20 13:00:00,340.13,340.22,338.89,339.26,12446.0,337.6843,337.7737,336.4532,336.8206,12446.0
2024-12-20 13:10:00,339.17,339.21,338.11,338.54,10344.0,336.7312,336.7709,335.6789,336.1058,10344.0
2024-12-20 13:20:00,338.5,338.7,337.83,337.98,24429.0,336.0661,336.2646,335.4009,335.5498,24429.0
2024-12-20 13:30:00,337.93,338.58,337.93,338.06,38973.0,335.5002,336.1455,335.5002,335.6292,38973.0
2024-12-20 13:40:00,337.9,337.99,337.04,337.15,13547.0,335.4704,335.5597,334.6166,334.7258,13547.0
2024-12-20 13:50:00,337.15,338.21,336.97,337.9,15294.0,334.7258,335.7781,334.5471,335.4704,15294.0
2024-12-20 14:00:00,337.74,338.24,337.66,337.97,15465.0,335.3115,335.8079,335.2321,335.5399,15465.0
2024-12-20 14:10:00,338.04,338.71,338.01,338.43,6867.0,335.6094,336.2745,335.5796,335.9966,6867.0
2024-12-20 14:20:00,338.44,338.72,338.02,338.59,10622.0,336.0065,336.2845,335.5895,336.1554,10622.0
2024-12-20 14:30:00,338.71,338.91,338.45,338.62,10775.0,336.2745,336.4731,336.0164,336.1852,10775.0
2024-12-20 14:40:00,338.63,338.74,338.15,338.47,24514.0,336.1951,336.3043,335.7186,336.0363,24514.0
2024-12-20 14:50:00,338.56,338.74,338.23,338.43,38129.0,336.1256,336.3043,335.798,335.9966,38129.0
2024-12-20 15:00:00,338.52,339.04,338.49,338.67,12168.0,336.0859,336.6022,336.0561,336.2348,12168.0
2024-12-20 15:10:00,338.56,338.63,337.82,338.36,13634.0,336.1256,336.1951,335.3909,335.9271,13634.0
2024-12-20 15:20:00,338.3,339.0,337.91,338.87,25863.0,335.8675,336.5625,335.4803,336.4334,25863.0
2024-12-20 15:30:00,339.01,340.6,338.21,339.88,51687.0,336.5724,338.151,335.7781,337.4361,51687.0
2024-12-20 15:40:00,339.82,340.14,339.56,339.82,25270.0,337.3766,337.6943,337.1184,337.3766,25270.0
2024-12-20 15:50:00,339.7,339.96,337.7,338.08,188459.0,337.2574,337.5156,335.2718,335.6491,188459.0
2024-12-23 09:30:00,337.13,337.53,335.46,335.84,74560.0,334.7059,335.103,333.0479,333.4252,74560.0
2024-12-23 09:40:00,335.67,336.71,335.46,335.77,11818.0,333.2564,334.2889,333.0479,333.3557,11818.0
2024-12-23 09:50:00,335.64,336.32,335.07,335.66,15685.0,333.2266,333.9017,332.6607,333.2465,15685.0
2024-12-23 10:00:00,335.9,335.9,334.66,334.92,13213.0,333.4847,333.4847,332.2537,332.5118,13213.0
2024-12-23 10:10:00,334.82,335.24,334.2,334.91,34390.0,332.4125,332.8295,331.797,332.5019,34390.0
2024-12-23 10:20:00,334.84,335.62,334.31,334.44,23074.0,332.4324,333.2068,331.9062,332.0352,23074.0
2024-12-23 10:30:00,334.54,335.45,334.26,334.99,14500.0,332.1345,333.038,331.8565,332.5813,14500.0
2024-12-23 10:40:00,335.13,335.32,334.62,334.63,19498.0,332.7203,332.9089,332.214,332.2239,19498.0
2024-12-23 10:50:00,334.88,335.39,334.46,334.81,10471.0,332.4721,332.9784,332.0551,332.4026,10471.0
2024-12-23 11:00:00,334.81,335.63,334.69,335.38,11331.0,332.4026,333.2167,332.2834,332.9685,11331.0
2024-12-23 11:10:00,335.37,335.58,334.66,334.96,6734.0,332.9586,333.167,332.2537,332.5515,6734.0
2024-12-23 11:20:00,335.02,335.68,334.79,335.27,5589.0,332.6111,333.2663,332.3827,332.8593,5589.0
2024-12-23 11:30:00,335.41,335.81,335.22,335.66,9120.0,332.9983,333.3954,332.8096,333.2465,9120.0
2024-12-23 11:40:00,335.65,336.22,335.65,336.11,9733.0,333.2365,333.8024,333.2365,333.6932,9733.0
2024-12-23 11:50:00,336.11,337.56,336.11,337.55,12951.0,333.6932,335.1328,333.6932,335.1229,12951.0
2024-12-23 12:00:00,337.58,338.02,337.4,337.65,10681.0,335.1527,335.5895,334.974,335.2222,10681.0
2024-12-23 12:10:00,337.55,338.32,337.39,338.05,15563.0,335.1229,335.8873,334.964,335.6193,15563.0
2024-12-23 12:20:00,337.94,338.45,337.57,338.23,20798.0,335.5101,336.0164,335.1427,335.798,20798.0
2024-12-23 12:30:00,338.12,338.19,337.17,337.53,5868.0,335.6888,335.7583,334.7456,335.103,5868.0
2024-12-23 12:40:00,337.51,337.69,337.38,337.51,4515.0,335.0832,335.2619,334.9541,335.0832,4515.0
2024-12-23 12:50:00,337.57,337.69,337.3,337.47,3028.0,335.1427,335.2619,334.8747,335.0435,3028.0
2024-12-23 13:00:00,337.33,338.09,337.33,337.62,6616.0,334.9045,335.659,334.9045,335.1924,6616.0
2024-12-23 13:10:00,337.67,337.88,337.15,337.24,5506.0,335.242,335.4505,334.7258,334.8151,5506.0
2024-12-23 13:20:00,337.43,337.6,337.0,337.37,3783.0,335.0037,335.1725,334.5768,334.9442,3783.0
2024-12-23 13:30:00,337.51,337.92,337.32,337.92,5883.0,335.0832,335.4902,334.8945,335.4902,5883.0
2024-12-23 13:40:00,337.96,338.03,337.6,337.98,4826.0,335.5299,335.5994,335.1725,335.5498,4826.0
2024-12-23 13:50:00,337.98,338.03,337.56,337.95,8647.0,335.5498,335.5994,335.1328,335.52,8647.0
2024-12-23 14:00:00,338.03,338.31,337.81,338.31,9582.0,335.5994,335.8774,335.381,335.8774,9582.0
2024-12-23 14:10:00,338.29,338.34,337.84,337.99,4307.0,335.8576,335.9072,335.4108,335.5597,4307.0
2024-12-23 14:20:00,337.99,338.0,337.35,337.72,6944.0,335.5597,335.5696,334.9243,335.2917,6944.0
2024-12-23 14:30:00,337.45,337.78,336.96,336.97,7210.0,335.0236,335.3512,334.5371,334.5471,7210.0
2024-12-23 14:40:00,337.13,337.66,336.97,337.42,5136.0,334.7059,335.2321,334.5471,334.9938,5136.0
2024-12-23 14:50:00,337.5,337.62,337.11,337.11,3436.0,335.0732,335.1924,334.686,334.686,3436.0
2024-12-23 15:00:00,337.09,337.5,337.09,337.23,5112.0,334.6662,335.0732,334.6662,334.8052,5112.0
2024-12-23 15:10:00,337.32,337.78,337.01,337.37,9745.0,334.8945,335.3512,334.5868,334.9442,9745.0
2024-12-23 15:20:00,337.56,337.81,337.41,337.74,5499.0,335.1328,335.381,334.9839,335.3115,5499.0
2024-12-23 15:30:00,337.65,337.95,337.4,337.64,18950.0,335.2222,335.52,334.974,335.2122,18950.0
2024-12-23 15:40:00,337.75,338.44,337.64,338.27,17693.0,335.3214,336.0065,335.2122,335.8377,17693.0
2024-12-23 15:50:00,338.26,338.52,337.55,337.68,54787.0,335.8278,336.0859,335.1229,335.2519,54787.0
2024-12-24 09:30:00,338.68,338.91,337.2,338.51,21666.0,336.2448,336.4731,334.7754,336.076,21666.0
2024-12-24 09:40:00,339.15,339.15,338.06,338.23,9726.0,336.7114,336.7114,335.6292,335.798,9726.0
2024-12-24 09:50:00,338.17,338.87,337.97,338.82,7307.0,335.7384,336.4334,335.5399,336.3838,7307.0
2024-12-24 10:00:00,338.83,339.41,338.54,338.82,9686.0,336.3937,336.9695,336.1058,336.3838,9686.0
2024-12-24 10:10:00,339.08,339.36,338.58,339.11,14413.0,336.6419,336.9199,336.1455,336.6717,14413.0
2024-12-24 10:20:00,339.17,339.46,338.86,339.25,10327.0,336.7312,337.0192,336.4235,336.8107,10327.0
2024-12-24 10:30:00,339.21,339.73,338.77,339.02,7021.0,336.7709,337.2872,336.3341,336.5823,7021.0
2024-12-24 10:40:00,339.03,339.44,338.93,339.28,13308.0,336.5922,336.9993,336.493,336.8404,13308.0
2024-12-24 10:50:00,339.16,339.69,339.02,339.55,11453.0,336.7213,337.2475,336.5823,337.1085,11453.0
2024-12-24 11:00:00,339.61,339.98,339.35,339.5,5701.0,337.1681,337.5354,336.9099,337.0589,5701.0
2024-12-24 11:10:00,339.48,339.62,339.04,339.62,11307.0,337.039,337.178,336.6022,337.178,11307.0
2024-12-24 11:20:00,339.47,339.98,339.47,339.74,6605.0,337.0291,337.5354,337.0291,337.2971,6605.0
2024-12-24 11:30:00,339.62,339.94,339.6,339.84,4596.0,337.178,337.4957,337.1581,337.3964,4596.0
2024-12-24 11:40:00,339.88,340.27,339.87,340.17,4068.0,337.4361,337.8233,337.4262,337.724,4068.0
2024-12-24 11:50:00,340.12,340.21,339.58,339.81,8733.0,337.6744,337.7638,337.1383,337.3666,8733.0
2024-12-24 12:00:00,339.87,340.26,339.87,340.26,4886.0,337.4262,337.8134,337.4262,337.8134,4886.0
2024-12-24 12:10:00,340.21,340.79,340.13,340.79,8982.0,337.7638,338.3396,337.6843,338.3396,8982.0
2024-12-24 12:20:00,340.74,341.14,340.47,340.94,11691.0,338.2899,338.6871,338.0219,338.4885,11691.0
2024-12-24 12:30:00,340.8,340.85,340.13,340.59,12070.0,338.3495,338.3992,337.6843,338.141,12070.0
2024-12-24 12:40:00,340.67,341.01,340.52,340.7,8162.0,338.2205,338.558,338.0715,338.2502,8162.0
2024-12-24 12:50:00,340.87,341.69,340.78,341.34,32104.0,338.419,339.2331,338.3297,338.8856,32104.0
2024-12-26 09:30:00,340.85,341.24,340.0,340.68,13861.0,338.3992,338.7864,337.5553,338.2304,13861.0
2024-12-26 09:40:00,340.45,340.93,340.02,340.5,7630.0,338.002,338.4786,337.5751,338.0517,7630.0
2024-12-26 09:50:00,340.5,340.62,338.75,340.26,13254.0,338.0517,338.1708,336.3143,337.8134,13254.0
2024-12-26 10:00:00,340.16,340.73,339.93,339.93,8606.0,337.7141,338.28,337.4858,337.4858,8606.0
2024-12-26 10:10:00,340.21,340.66,340.04,340.37,6830.0,337.7638,338.2105,337.595,337.9226,6830.0
2024-12-26 10:20:00,340.37,341.13,340.3,340.46,7984.0,337.9226,338.6771,337.8531,338.012,7984.0
2024-12-26 10:30:00,340.51,340.65,339.87,339.97,6936.0,338.0616,338.2006,337.4262,337.5255,6936.0
2024-12-26 10:40:00,339.99,340.34,339.65,340.33,4480.0,337.5453,337.8928,337.2078,337.8829,4480.0
2024-12-26 10:50:00,340.4,340.71,340.4,340.58,2865.0,337.9524,338.2602,337.9524,338.1311,2865.0
2024-12-26 11:00:00,340.59,340.79,340.3,340.38,8740.0,338.141,338.3396,337.8531,337.9325,8740.0
2024-12-26 11:10:00,340.46,341.04,340.46,340.92,4778.0,338.012,338.5878,338.012,338.4687,4778.0
2024-12-26 11:20:00,341.02,341.1,340.58,340.67,6495.0,338.5679,338.6474,338.1311,338.2205,6495.0
2024-12-26 11:30:00,340.67,341.13,340.55,341.05,6942.0,338.2205,338.6771,338.1013,338.5977,6942.0
2024-12-26 11:40:00,341.18,341.67,341.17,341.67,2958.0,338.7268,339.2133,338.7169,339.2133,2958.0
2024-12-26 11:50:00,341.67,341.73,341.36,341.36,4499.0,339.2133,339.2728,338.9055,338.9055,4499.0
2024-12-26 12:00:00,341.46,341.83,341.45,341.65,4261.0,339.0048,339.3721,338.9948,339.1934,4261.0
2024-12-26 12:10:00,341.64,341.82,341.64,341.8,3449.0,339.1835,339.3622,339.1835,339.3423,3449.0
2024-12-26 12:20:00,341.75,341.75,341.15,341.18,6400.0,339.2927,339.2927,338.697,338.7268,6400.0
2024-12-26 12:30:00,341.23,341.28,340.94,341.21,2189.0,338.7764,338.8261,338.4885,338.7566,2189.0
2024-12-26 12:40:00,341.23,341.36,340.73,340.97,11437.0,338.7764,338.9055,338.28,338.5183,11437.0
2024-12-26 12:50:00,340.93,341.13,340.76,340.91,3138.0,338.4786,338.6771,338.3098,338.4587,3138.0
2024-12-26 13:00:00,340.83,341.39,340.83,341.37,5322.0,338.3793,338.9353,338.3793,338.9154,5322.0
2024-12-26 13:10:00,341.46,341.46,341.12,341.39,5338.0,339.0048,339.0048,338.6672,338.9353,5338.0
2024-12-26 13:20:00,341.49,341.49,341.3,341.33,3247.0,339.0346,339.0346,338.8459,338.8757,3247.0
2024-12-26 13:30:00,341.32,341.43,341.03,341.37,4574.0,338.8658,338.975,338.5779,338.9154,4574.0
2024-12-26 13:40:00,341.19,341.33,340.78,341.31,4226.0,338.7367,338.8757,338.3297,338.8558,4226.0
2024-12-26 13:50:00,341.28,341.3,340.95,341.04,4652.0,338.8261,338.8459,338.4984,338.5878,4652.0
2024-12-26 14:00:00,341.05,341.3,341.0,341.04,4830.0,338.5977,338.8459,338.5481,338.5878,4830.0
2024-12-26 14:10:00,341.04,341.26,340.84,340.84,3094.0,338.5878,338.8062,338.3892,338.3892,3094.0
2024-12-26 14:20:00,340.98,341.01,340.78,340.89,2719.0,338.5282,338.558,338.3297,338.4389,2719.0
2024-12-26 14:30:00,340.79,340.95,340.67,340.82,4610.0,338.3396,338.4984,338.2205,338.3694,4610.0
2024-12-26 14:40:00,340.87,341.34,340.87,341.27,3495.0,338.419,338.8856,338.419,338.8161,3495.0
2024-12-26 14:50:00,341.32,341.4,341.15,341.35,4530.0,338.8658,338.9452,338.697,338.8956,4530.0
2024-12-26 15:00:00,341.24,341.47,341.23,341.4,3721.0,338.7864,339.0147,338.7764,338.9452,3721.0
2024-12-26 15:10:00,341.45,341.47,340.87,341.0,5580.0,338.9948,339.0147,338.419,338.5481,5580.0
2024-12-26 15:20:00,341.05,341.31,341.0,341.13,7479.0,338.5977,338.8558,338.5481,338.6771,7479.0
2024-12-26 15:30:00,341.02,341.4,340.88,341.33,7324.0,338.5679,338.9452,338.4289,338.8757,7324.0
2024-12-26 15:40:00,341.31,341.58,341.05,341.14,11771.0,338.8558,339.1239,338.5977,338.6871,11771.0
2024-12-26 15:50:00,341.14,341.34,340.0,340.08,66504.0,338.6871,338.8856,337.5553,337.6347,66504.0
2024-12-27 09:30:00,336.82,337.59,335.67,336.8,45625.0,334.3981,335.1626,333.2564,334.3783,45625.0
2024-12-27 09:40:00,337.09,338.79,336.99,338.73,16464.0,334.6662,336.354,334.5669,336.2944,16464.0
2024-12-27 09:50:00,338.35,338.85,338.01,338.06,11439.0,335.9171,336.4135,335.5796,335.6292,11439.0
2024-12-27 10:00:00,338.23,338.37,336.0,336.71,22643.0,335.798,335.937,333.584,334.2889,22643.0
2024-12-27 10:10:00,336.48,336.48,334.67,334.72,25417.0,334.0606,334.0606,332.2636,332.3132,25417.0
2024-12-27 10:20:00,334.49,335.75,334.3,334.93,9243.0,332.0849,333.3358,331.8963,332.5217,9243.0
2024-12-27 10:30:00,334.98,335.31,334.6,334.91,12353.0,332.5714,332.899,332.1941,332.5019,12353.0
2024-12-27 10:40:00,334.88,335.73,334.65,335.5,17595.0,332.4721,333.316,332.2437,333.0876,17595.0
2024-12-27 10:50:00,335.44,335.93,335.23,335.72,14794.0,333.0281,333.5145,332.8196,333.306,14794.0
2024-12-27 11:00:00,335.7,335.81,334.72,334.83,11633.0,333.2862,333.3954,332.3132,332.4224,11633.0
2024-12-27 11:10:00,334.91,335.04,334.02,334.06,14524.0,332.5019,332.6309,331.6183,331.658,14524.0
2024-12-27 11:20:00,334.0,334.9,333.88,334.78,8570.0,331.5984,332.4919,331.4793,332.3728,8570.0
2024-12-27 11:30:00,334.8,335.37,334.5,334.5,11551.0,332.3927,332.9586,332.0948,332.0948,11551.0
2024-12-27 11:40:00,334.61,334.69,333.43,333.6,8984.0,332.204,332.2834,331.0325,331.2013,8984.0
2024-12-27 11:50:00,333.6,333.6,332.5,332.73,17249.0,331.2013,331.2013,330.1092,330.3375,17249.0
2024-12-27 12:00:00,332.69,332.87,332.25,332.53,15736.0,330.2978,330.4765,329.861,330.139,15736.0
2024-12-27 12:10:00,332.58,332.6,332.06,332.17,9690.0,330.1886,330.2085,329.6724,329.7816,9690.0
2024-12-27 12:20:00,332.18,332.29,331.83,332.09,11938.0,329.7915,329.9007,329.444,329.7021,11938.0
2024-12-27 12:30:00,332.11,332.39,331.28,331.56,16448.0,329.722,330.0,328.898,329.176,16448.0
2024-12-27 12:40:00,331.54,331.69,331.34,331.43,21953.0,329.1561,329.305,328.9575,329.0469,21953.0
2024-12-27 12:50:00,331.53,332.16,331.42,332.02,18170.0,329.1462,329.7716,329.037,329.6326,18170.0
2024-12-27 13:00:00,331.9,332.5,331.89,332.28,19850.0,329.5135,330.1092,329.5036,329.8908,19850.0
2024-12-27 13:10:00,332.22,332.68,332.06,332.53,12451.0,329.8312,330.2879,329.6724,330.139,12451.0
2024-12-27 13:20:00,332.4,332.75,332.3,332.44,8722.0,330.0099,330.3574,329.9106,330.0496,8722.0
2024-12-27 13:30:00,332.26,333.12,332.26,333.11,11611.0,329.8709,330.7247,329.8709,330.7148,11611.0
2024-12-27 13:40:00,333.22,333.48,332.91,333.22,14007.0,330.824,331.0821,330.5162,330.824,14007.0
2024-12-27 13:50:00,333.24,333.79,333.24,333.67,11023.0,330.8439,331.3899,330.8439,331.2708,11023.0
2024-12-27 14:00:00,333.64,334.03,333.51,334.01,10415.0,331.241,331.6282,331.1119,331.6083,10415.0
2024-12-27 14:10:00,333.92,334.46,333.92,334.46,10592.0,331.519,332.0551,331.519,332.0551,10592.0
2024-12-27 14:20:00,334.4,334.46,333.98,334.19,9500.0,331.9955,332.0551,331.5786,331.787,9500.0
2024-12-27 14:30:00,334.23,334.55,334.04,334.22,10494.0,331.8268,332.1445,331.6381,331.8168,10494.0
2024-12-27 14:40:00,334.36,334.9,334.32,334.9,10473.0,331.9558,332.4919,331.9161,332.4919,10473.0
2024-12-27 14:50:00,334.86,335.06,334.6,334.97,20243.0,332.4522,332.6508,332.1941,332.5614,20243.0
2024-12-27 15:00:00,334.97,335.07,334.22,334.41,12846.0,332.5614,332.6607,331.8168,332.0055,12846.0
2024-12-27 15:10:00,334.41,334.49,333.51,333.86,16534.0,332.0055,332.0849,331.1119,331.4594,16534.0
2024-12-27 15:20:00,333.75,333.91,333.44,333.81,16106.0,331.3502,331.5091,331.0424,331.4098,16106.0
2024-12-27 15:30:00,333.75,333.91,333.48,333.7,18761.0,331.3502,331.5091,331.0821,331.3006,18761.0
2024-12-27 15:40:00,333.68,333.79,333.1,333.79,33710.0,331.2807,331.3899,330.7049,331.3899,33710.0
2024-12-27 15:50:00,333.87,334.83,333.87,334.79,102251.0,331.4693,332.4224,331.4693,332.3827,102251.0
2024-12-30 09:30:00,329.14,330.66,327.54,329.29,58095.0,326.7734,328.2824,325.1849,326.9223,58095.0
2024-12-30 09:40:00,329.69,330.28,328.98,329.61,36213.0,327.3194,327.9052,326.6145,327.24,36213.0
2024-12-30 09:50:00,329.22,329.63,328.73,328.86,27852.0,326.8528,327.2598,326.3663,326.4954,27852.0
2024-12-30 10:00:00,328.91,329.63,328.0,329.09,18554.0,326.545,327.2598,325.6416,326.7237,18554.0
2024-12-30 10:10:00,328.89,329.23,328.23,328.68,17484.0,326.5252,326.8627,325.8699,326.3167,17484.0
2024-12-30 10:20:00,328.71,328.75,327.59,328.47,7747.0,326.3464,326.3862,325.2345,326.1082,7747.0
2024-12-30 10:30:00,328.43,329.44,328.19,329.19,7487.0,326.0685,327.0712,325.8302,326.823,7487.0
2024-12-30 10:40:00,329.54,329.73,328.37,328.73,17905.0,327.1705,327.3591,326.0089,326.3663,17905.0
2024-12-30 10:50:00,328.54,330.32,328.54,330.13,16270.0,326.1777,327.9449,326.1777,327.7562,16270.0
2024-12-30 11:00:00,329.95,331.79,329.88,331.64,25129.0,327.5775,329.4043,327.508,329.2554,25129.0
2024-12-30 11:10:00,331.6,331.77,331.1,331.43,12263.0,329.2157,329.3844,328.7193,329.0469,12263.0
2024-12-30 11:20:00,331.33,331.64,331.09,331.64,9164.0,328.9476,329.2554,328.7093,329.2554,9164.0
2024-12-30 11:30:00,331.58,332.59,331.51,332.56,18931.0,329.1958,330.1985,329.1263,330.1688,18931.0
2024-12-30 11:40:00,332.59,333.15,332.15,332.46,10745.0,330.1985,330.7545,329.7617,330.0695,10745.0
2024-12-30 11:50:00,332.32,333.57,332.32,333.48,6055.0,329.9305,331.1715,329.9305,331.0821,6055.0
2024-12-30 12:00:00,333.38,333.83,332.95,333.18,7219.0,330.9829,331.4296,330.556,330.7843,7219.0
2024-12-30 12:10:00,333.41,333.83,333.32,333.61,9364.0,331.0127,331.4296,330.9233,331.2112,9364.0
2024-12-30 12:20:00,333.59,334.07,333.46,333.69,13292.0,331.1914,331.6679,331.0623,331.2906,13292.0
2024-12-30 12:30:00,333.69,333.88,333.34,333.4,6939.0,331.2906,331.4793,330.9432,331.0027,6939.0
2024-12-30 12:40:00,333.27,333.53,333.1,333.5,6519.0,330.8737,331.1318,330.7049,331.102,6519.0
2024-12-30 12:50:00,333.55,333.75,332.47,333.46,8676.0,331.1516,331.3502,330.0794,331.0623,8676.0
2024-12-30 13:00:00,333.5,333.5,332.64,333.14,6353.0,331.102,331.102,330.2482,330.7446,6353.0
2024-12-30 13:10:00,333.12,333.81,333.12,333.39,9371.0,330.7247,331.4098,330.7247,330.9928,9371.0
2024-12-30 13:20:00,333.49,333.71,332.61,333.04,6605.0,331.0921,331.3105,330.2184,330.6453,6605.0
2024-12-30 13:30:00,332.91,333.66,332.85,333.11,4861.0,330.5162,331.2609,330.4567,330.7148,4861.0
2024-12-30 13:40:00,333.18,333.94,333.13,333.94,7831.0,330.7843,331.5388,330.7347,331.5388,7831.0
2024-12-30 13:50:00,333.79,333.93,333.45,333.72,4254.0,331.3899,331.5289,331.0524,331.3204,4254.0
2024-12-30 14:00:00,333.61,333.84,332.99,333.54,6626.0,331.2112,331.4396,330.5957,331.1417,6626.0
2024-12-30 14:10:00,333.36,333.39,332.71,332.71,6105.0,330.963,330.9928,330.3177,330.3177,6105.0
2024-12-30 14:20:00,332.74,333.28,332.58,333.0,9075.0,330.3475,330.8836,330.1886,330.6056,9075.0
2024-12-30 14:30:00,332.85,333.42,332.78,333.13,5813.0,330.4567,331.0226,330.3872,330.7347,5813.0
2024-12-30 14:40:00,333.26,333.3,332.98,333.11,5094.0,330.8637,330.9034,330.5857,330.7148,5094.0
2024-12-30 14:50:00,332.98,333.41,332.85,333.18,9208.0,330.5857,331.0127,330.4567,330.7843,9208.0
2024-12-30 15:00:00,333.16,333.29,332.54,332.82,7217.0,330.7644,330.8935,330.1489,330.4269,7217.0
2024-12-30 15:10:00,333.05,333.3,332.67,333.3,7511.0,330.6552,330.9034,330.278,330.9034,7511.0
2024-12-30 15:20:00,333.21,333.31,332.11,332.11,8776.0,330.8141,330.9134,329.722,329.722,8776.0
2024-12-30 15:30:00,332.18,332.46,332.02,332.17,8787.0,329.7915,330.0695,329.6326,329.7816,8787.0
2024-12-30 15:40:00,332.25,332.65,332.06,332.31,18023.0,329.861,330.2581,329.6724,329.9206,18023.0
2024-12-30 15:50:00,332.38,333.14,332.2,332.43,72478.0,329.9901,330.7446,329.8114,330.0397,72478.0
2024-12-31 09:30:00,332.25,333.98,332.25,333.0,17980.0,329.861,331.5786,329.861,330.6056,17980.0
2024-12-31 09:40:00,332.85,333.38,332.24,333.13,12620.0,330.4567,330.9829,329.8511,330.7347,12620.0
2024-12-31 09:50:00,332.85,333.15,332.0,333.15,6533.0,330.4567,330.7545,329.6128,330.7545,6533.0
2024-12-31 10:00:00,332.94,333.88,332.0,332.23,9843.0,330.546,331.4793,329.6128,329.8411,9843.0
2024-12-31 10:10:00,332.59,333.54,332.4,333.29,9484.0,330.1985,331.1417,330.0099,330.8935,9484.0
2024-12-31 10:20:00,333.58,333.84,332.74,333.23,8926.0,331.1814,331.4396,330.3475,330.8339,8926.0
2024-12-31 10:30:00,333.35,333.51,332.27,333.16,7237.0,330.9531,331.1119,329.8808,330.7644,7237.0
2024-12-31 10:40:00,333.13,333.14,332.28,332.42,3958.0,330.7347,330.7446,329.8908,330.0298,3958.0
2024-12-31 10:50:00,332.54,332.98,332.4,332.68,2309.0,330.1489,330.5857,330.0099,330.2879,2309.0
2024-12-31 11:00:00,332.74,332.74,331.69,332.19,7770.0,330.3475,330.3475,329.305,329.8014,7770.0
2024-12-31 11:10:00,332.24,332.83,332.03,332.56,9221.0,329.8511,330.4368,329.6426,330.1688,9221.0
2024-12-31 11:20:00,332.32,332.73,332.32,332.53,16933.0,329.9305,330.3375,329.9305,330.139,16933.0
2024-12-31 11:30:00,332.57,332.57,332.3,332.44,13286.0,330.1787,330.1787,329.9106,330.0496,13286.0
2024-12-31 11:40:00,332.55,333.07,332.55,332.93,5388.0,330.1588,330.6751,330.1588,330.5361,5388.0
2024-12-31 11:50:00,332.93,333.14,332.49,332.49,8671.0,330.5361,330.7446,330.0993,330.0993,8671.0
2024-12-31 12:00:00,332.49,332.91,332.3,332.71,14771.0,330.0993,330.5162,329.9106,330.3177,14771.0
2024-12-31 12:10:00,332.72,332.88,332.32,332.85,13519.0,330.3276,330.4865,329.9305,330.4567,13519.0
2024-12-31 12:20:00,333.01,333.01,332.22,332.37,18358.0,330.6155,330.6155,329.8312,329.9801,18358.0
2024-12-31 12:30:00,332.29,332.33,331.45,331.6,11372.0,329.9007,329.9404,329.0667,329.2157,11372.0
2024-12-31 12:40:00,331.61,331.87,331.35,331.59,7103.0,329.2256,329.4837,328.9675,329.2057,7103.0
2024-12-31 12:50:00,331.61,332.78,331.6,332.76,7506.0,329.2256,330.3872,329.2157,330.3673,7506.0
2024-12-31 13:00:00,332.81,333.12,332.57,332.89,10188.0,330.417,330.7247,330.1787,330.4964,10188.0
2024-12-31 13:10:00,333.2,333.2,332.65,332.74,6523.0,330.8042,330.8042,330.2581,330.3475,6523.0
2024-12-31 13:20:00,332.69,332.69,331.47,331.68,12308.0,330.2978,330.2978,329.0866,329.2951,12308.0
2024-12-31 13:30:00,331.79,331.94,331.62,331.88,2881.0,329.4043,329.5532,329.2355,329.4937,2881.0
2024-12-31 13:40:00,331.91,332.56,331.91,332.56,4727.0,329.5234,330.1688,329.5234,330.1688,4727.0
2024-12-31 13:50:00,332.56,332.94,332.0,332.0,5706.0,330.1688,330.546,329.6128,329.6128,5706.0
2024-12-31 14:00:00,332.0,332.5,331.64,332.49,7865.0,329.6128,330.1092,329.2554,330.0993,7865.0
2024-12-31 14:10:00,332.6,332.97,332.09,332.13,5189.0,330.2085,330.5758,329.7021,329.7419,5189.0
2024-12-31 14:20:00,331.74,332.12,331.67,331.71,3137.0,329.3547,329.7319,329.2852,329.3249,3137.0
2024-12-31 14:30:00,331.71,331.88,331.54,331.82,6106.0,329.3249,329.4937,329.1561,329.4341,6106.0
2024-12-31 14:40:00,331.9,331.9,331.47,331.73,6691.0,329.5135,329.5135,329.0866,329.3447,6691.0
2024-12-31 14:50:00,331.69,332.46,331.67,332.4,6129.0,329.305,330.0695,329.2852,330.0099,6129.0
2024-12-31 15:00:00,332.2,332.86,332.2,332.86,3918.0,329.8114,330.4666,329.8114,330.4666,3918.0
2024-12-31 15:10:00,332.77,332.86,331.82,332.33,15430.0,330.3773,330.4666,329.4341,329.9404,15430.0
2024-12-31 15:20:00,332.29,332.93,332.19,332.88,7184.0,329.9007,330.5361,329.8014,330.4865,7184.0
2024-12-31 15:30:00,332.81,332.98,331.97,331.97,11369.0,330.417,330.5857,329.583,329.583,11369.0
2024-12-31 15:40:00,332.05,332.16,331.26,332.07,20740.0,329.6624,329.7716,328.8781,329.6823,20740.0
2024-12-31 15:50:00,332.06,332.37,331.38,331.97,98551.0,329.6724,329.9801,328.9972,329.583,98551.0
2025-01-02 09:30:00,334.68,336.1,333.0,334.83,36164.0,332.2735,333.6833,330.6056,332.4224,36164.0
2025-01-02 09:40:00,334.57,336.22,334.57,336.0,11230.0,332.1643,333.8024,332.1643,333.584,11230.0
2025-01-02 09:50:00,336.01,337.66,335.74,336.88,13449.0,333.594,335.2321,333.3259,334.4577,13449.0
2025-01-02 10:00:00,336.88,337.91,336.62,337.46,9893.0,334.4577,335.4803,334.1996,335.0335,9893.0
2025-01-02 10:10:00,337.64,337.74,336.67,336.82,18484.0,335.2122,335.3115,334.2492,334.3981,18484.0
2025-01-02 10:20:00,336.41,336.41,334.88,335.39,11035.0,333.9911,333.9911,332.4721,332.9784,11035.0
2025-01-02 10:30:00,335.15,336.64,334.66,335.53,16997.0,332.7401,334.2194,332.2537,333.1174,16997.0
2025-01-02 10:40:00,335.74,335.98,335.18,335.83,8042.0,333.3259,333.5642,332.7699,333.4153,8042.0
2025-01-02 10:50:00,335.93,336.46,334.9,334.91,8239.0,333.5145,334.0407,332.4919,332.5019,8239.0
2025-01-02 11:00:00,335.09,335.39,333.88,334.79,11799.0,332.6806,332.9784,331.4793,332.3827,11799.0
2025-01-02 11:10:00,334.69,336.1,334.52,336.05,9175.0,332.2834,333.6833,332.1147,333.6337,9175.0
2025-01-02 11:20:00,336.03,336.87,335.61,336.68,13059.0,333.6138,334.4478,333.1968,334.2591,13059.0
2025-01-02 11:30:00,336.66,336.8,336.19,336.65,10058.0,334.2393,334.3783,333.7727,334.2294,10058.0
2025-01-02 11:40:00,336.7,337.28,336.66,337.01,7363.0,334.279,334.8548,334.2393,334.5868,7363.0
2025-01-02 11:50:00,337.16,337.17,336.3,336.64,6781.0,334.7357,334.7456,333.8819,334.2194,6781.0
2025-01-02 12:00:00,336.76,336.86,335.97,336.11,7730.0,334.3386,334.4378,333.5542,333.6932,7730.0
2025-01-02 12:10:00,336.31,336.76,335.91,335.91,6952.0,333.8918,334.3386,333.4947,333.4947,6952.0
2025-01-02 12:20:00,335.83,336.07,334.05,334.22,8923.0,333.4153,333.6535,331.6481,331.8168,8923.0
2025-01-02 12:30:00,334.03,334.21,332.01,332.44,13957.0,331.6282,331.8069,329.6227,330.0496,13957.0
2025-01-02 12:40:00,332.57,332.63,331.88,331.9,12287.0,330.1787,330.2383,329.4937,329.5135,12287.0
2025-01-02 12:50:00,331.66,332.72,331.66,332.54,14475.0,329.2752,330.3276,329.2752,330.1489,14475.0
2025-01-02 13:00:00,332.44,332.57,331.51,332.39,7142.0,330.0496,330.1787,329.1263,330.0,7142.0
2025-01-02 13:10:00,332.14,332.15,330.98,331.38,10213.0,329.7518,329.7617,328.6001,328.9972,10213.0
2025-01-02 13:20:00,331.54,331.82,331.15,331.38,12400.0,329.1561,329.4341,328.7689,328.9972,12400.0
2025-01-02 13:30:00,331.22,331.22,330.24,330.83,20057.0,328.8384,328.8384,327.8654,328.4512,20057.0
2025-01-02 13:40:00,330.82,331.7,330.68,330.69,9526.0,328.4413,329.3149,328.3023,328.3122,9526.0
2025-01-02 13:50:00,330.76,331.61,330.55,331.56,8365.0,328.3817,329.2256,328.1732,329.176,8365.0
2025-01-02 14:00:00,331.38,332.1,331.06,331.8,5382.0,328.9972,329.7121,328.6795,329.4142,5382.0
2025-01-02 14:10:00,331.57,332.05,331.29,331.75,14399.0,329.1859,329.6624,328.9079,329.3646,14399.0
2025-01-02 14:20:00,331.53,332.44,331.51,332.31,10876.0,329.1462,330.0496,329.1263,329.9206,10876.0
2025-01-02 14:30:00,332.04,332.49,331.76,332.11,7967.0,329.6525,330.0993,329.3745,329.722,7967.0
2025-01-02 14:40:00,331.93,332.69,331.76,332.39,6876.0,329.5433,330.2978,329.3745,330.0,6876.0
2025-01-02 14:50:00,332.4,332.81,331.8,331.8,11698.0,330.0099,330.417,329.4142,329.4142,11698.0
2025-01-02 15:00:00,332.11,332.98,332.11,332.55,12983.0,329.722,330.5857,329.722,330.1588,12983.0
2025-01-02 15:10:00,332.66,332.81,332.18,332.49,14698.0,330.268,330.417,329.7915,330.0993,14698.0
2025-01-02 15:20:00,332.54,332.87,332.35,332.47,11804.0,330.1489,330.4765,329.9603,330.0794,11804.0
2025-01-02 15:30:00,332.59,333.16,331.86,331.86,11173.0,330.1985,330.7644,329.4738,329.4738,11173.0
2025-01-02 15:40:00,332.01,332.52,331.99,332.12,8756.0,329.6227,330.1291,329.6029,329.7319,8756.0
2025-01-02 15:50:00,332.32,332.6,331.58,332.18,41128.0,329.9305,330.2085,329.1958,329.7915,41128.0
2025-01-03 09:30:00,333.95,335.58,333.65,335.06,25109.0,331.5488,333.167,331.2509,332.6508,25109.0
2025-01-03 09:40:00,335.62,336.64,335.37,336.3,32492.0,333.2068,334.2194,332.9586,333.8819,32492.0
2025-01-03 09:50:00,336.24,337.37,335.59,337.37,11209.0,333.8223,334.9442,333.177,334.9442,11209.0
2025-01-03 10:00:00,336.55,339.57,335.91,339.19,43904.0,334.1301,337.1284,333.4947,336.7511,43904.0
2025-01-03 10:10:00,339.19,339.48,337.67,338.1,21823.0,336.7511,337.039,335.242,335.6689,21823.0
2025-01-03 10:20:00,338.09,339.21,336.74,339.0,24163.0,335.659,336.7709,334.3187,336.5625,24163.0
2025-01-03 10:30:00,338.79,339.83,338.32,338.86,21465.0,336.354,337.3865,335.8873,336.4235,21465.0
2025-01-03 10:40:00,338.98,340.29,338.98,339.62,16687.0,336.5426,337.8432,336.5426,337.178,16687.0
2025-01-03 10:50:00,339.75,339.79,338.92,339.39,14798.0,337.3071,337.3468,336.483,336.9497,14798.0
2025-01-03 11:00:00,339.29,339.6,338.71,338.91,11608.0,336.8504,337.1581,336.2745,336.4731,11608.0
2025-01-03 11:10:00,338.71,338.84,338.0,338.52,9094.0,336.2745,336.4036,335.5696,336.0859,9094.0
2025-01-03 11:20:00,338.59,338.59,337.87,338.4,8008.0,336.1554,336.1554,335.4406,335.9668,8008.0
2025-01-03 11:30:00,338.41,339.12,338.39,338.65,8999.0,335.9767,336.6816,335.9568,336.215,8999.0
2025-01-03 11:40:00,338.83,339.47,338.81,339.44,10056.0,336.3937,337.0291,336.3738,336.9993,10056.0
2025-01-03 11:50:00,339.33,339.62,339.19,339.35,18721.0,336.8901,337.178,336.7511,336.9099,18721.0
2025-01-03 12:00:00,339.49,340.01,339.32,339.79,17738.0,337.0489,337.5652,336.8802,337.3468,17738.0
2025-01-03 12:10:00,339.61,340.35,339.59,340.06,14635.0,337.1681,337.9028,337.1482,337.6148,14635.0
2025-01-03 12:20:00,340.22,340.49,339.76,339.83,7325.0,337.7737,338.0417,337.317,337.3865,7325.0
2025-01-03 12:30:00,340.16,340.25,339.85,340.25,8460.0,337.7141,337.8035,337.4063,337.8035,8460.0
2025-01-03 12:40:00,340.25,340.57,340.02,340.33,12837.0,337.8035,338.1212,337.5751,337.8829,12837.0
2025-01-03 12:50:00,340.38,340.59,340.01,340.46,8117.0,337.9325,338.141,337.5652,338.012,8117.0
2025-01-03 13:00:00,340.49,340.87,340.27,340.47,19249.0,338.0417,338.419,337.8233,338.0219,19249.0
2025-01-03 13:10:00,340.32,340.6,340.23,340.45,10928.0,337.873,338.151,337.7836,338.002,10928.0
2025-01-03 13:20:00,340.54,340.95,340.53,340.95,8816.0,338.0914,338.4984,338.0815,338.4984,8816.0
2025-01-03 13:30:00,341.03,341.49,340.74,341.26,17823.0,338.5779,339.0346,338.2899,338.8062,17823.0
2025-01-03 13:40:00,341.37,341.44,341.1,341.27,9388.0,338.9154,338.9849,338.6474,338.8161,9388.0
2025-01-03 13:50:00,341.18,341.3,340.7,341.12,22188.0,338.7268,338.8459,338.2502,338.6672,22188.0
2025-01-03 14:00:00,341.11,341.71,341.08,341.56,8110.0,338.6573,339.253,338.6275,339.1041,8110.0
2025-01-03 14:10:00,341.56,342.85,341.37,342.73,14594.0,339.1041,340.3848,338.9154,340.2656,14594.0
2025-01-03 14:20:00,342.7,343.45,342.57,343.38,27363.0,340.2359,340.9805,340.1068,340.911,27363.0
2025-01-03 14:30:00,343.44,343.44,342.89,343.06,10544.0,340.9705,340.9705,340.4245,340.5933,10544.0
2025-01-03 14:40:00,343.2,343.23,342.48,343.0,22732.0,340.7323,340.762,340.0174,340.5337,22732.0
2025-01-03 14:50:00,342.95,343.36,342.95,343.29,25863.0,340.4841,340.8911,340.4841,340.8216,25863.0
2025-01-03 15:00:00,343.28,343.43,342.67,343.27,12894.0,340.8117,340.9606,340.2061,340.8018,12894.0
2025-01-03 15:10:00,343.18,343.28,342.56,342.67,19954.0,340.7124,340.8117,340.0969,340.2061,19954.0
2025-01-03 15:20:00,342.63,343.15,342.43,343.04,34497.0,340.1664,340.6826,339.9678,340.5734,34497.0
2025-01-03 15:30:00,342.83,343.37,342.5,342.94,33311.0,340.3649,340.901,340.0373,340.4741,33311.0
2025-01-03 15:40:00,342.99,342.99,342.39,342.82,34844.0,340.5238,340.5238,339.9281,340.355,34844.0
2025-01-03 15:50:00,342.89,343.06,342.31,342.67,111600.0,340.4245,340.5933,339.8487,340.2061,111600.0
2025-01-06 09:30:00,348.0,350.0,346.67,347.77,68383.0,345.4977,347.4834,344.1773,345.2694,68383.0
2025-01-06 09:40:00,347.8,351.65,347.76,351.01,59485.0,345.2992,349.1215,345.2595,348.4861,59485.0
2025-01-06 09:50:00,351.07,352.87,350.65,352.83,24844.0,348.5457,350.3327,348.1287,350.293,24844.0
2025-01-06 10:00:00,352.77,353.4,351.4,352.06,73151.0,350.2334,350.8589,348.8733,349.5286,73151.0
2025-01-06 10:10:00,352.05,352.05,350.32,351.11,82538.0,349.5186,349.5186,347.8011,348.5854,82538.0
2025-01-06 10:20:00,351.19,352.84,350.64,352.76,28495.0,348.6648,350.3029,348.1188,350.2235,28495.0
2025-01-06 10:30:00,352.49,352.74,351.33,351.58,30160.0,349.9555,350.2037,348.8038,349.052,30160.0
2025-01-06 10:40:00,351.66,351.91,351.05,351.19,27369.0,349.1314,349.3796,348.5258,348.6648,27369.0
2025-01-06 10:50:00,351.19,351.5,350.75,351.23,41441.0,348.6648,348.9726,348.228,348.7045,41441.0
2025-01-06 11:00:00,351.39,351.53,349.91,350.7,31431.0,348.8634,349.0024,347.394,348.1783,31431.0
2025-01-06 11:10:00,350.81,350.81,350.02,350.39,27203.0,348.2875,348.2875,347.5032,347.8706,27203.0
2025-01-06 11:20:00,350.49,351.19,350.18,350.47,34938.0,347.9698,348.6648,347.6621,347.95,34938.0
2025-01-06 11:30:00,350.68,352.01,350.46,351.82,21825.0,348.1585,349.4789,347.9401,349.2903,21825.0
2025-01-06 11:40:00,351.82,351.94,351.52,351.7,17128.0,349.2903,349.4094,348.9924,349.1711,17128.0
2025-01-06 11:50:00,351.77,351.96,351.59,351.85,11403.0,349.2406,349.4293,349.0619,349.3201,11403.0
2025-01-06 12:00:00,351.82,351.82,350.91,351.5,14064.0,349.2903,349.2903,348.3868,348.9726,14064.0
2025-01-06 12:10:00,351.5,351.73,351.33,351.49,14583.0,348.9726,349.2009,348.8038,348.9627,14583.0
2025-01-06 12:20:00,351.49,351.66,351.17,351.66,13812.0,348.9627,349.1314,348.645,349.1314,13812.0
2025-01-06 12:30:00,351.54,351.9,351.2,351.2,16492.0,349.0123,349.3697,348.6747,348.6747,16492.0
2025-01-06 12:40:00,351.08,351.24,350.61,351.12,15316.0,348.5556,348.7144,348.089,348.5953,15316.0
2025-01-06 12:50:00,351.02,351.15,350.66,351.09,16073.0,348.496,348.6251,348.1386,348.5655,16073.0
2025-01-06 13:00:00,351.08,351.08,349.85,349.92,29370.0,348.5556,348.5556,347.3344,347.4039,29370.0
2025-01-06 13:10:00,349.84,350.12,349.45,349.6,25423.0,347.3245,347.6025,346.9373,347.0862,25423.0
2025-01-06 13:20:00,349.81,350.35,349.75,350.31,19808.0,347.2947,347.8308,347.2352,347.7911,19808.0
2025-01-06 13:30:00,350.32,350.32,349.55,350.07,38110.0,347.8011,347.8011,347.0366,347.5529,38110.0
2025-01-06 13:40:00,350.2,350.44,349.76,349.88,42108.0,347.6819,347.9202,347.2451,347.3642,42108.0
2025-01-06 13:50:00,349.69,350.38,349.69,350.05,23838.0,347.1756,347.8606,347.1756,347.533,23838.0
2025-01-06 14:00:00,350.05,350.17,349.17,350.06,36560.0,347.533,347.6521,346.6593,347.5429,36560.0
2025-01-06 14:10:00,350.05,350.35,349.41,350.28,31421.0,347.533,347.8308,346.8976,347.7614,31421.0
2025-01-06 14:20:00,350.29,350.43,350.01,350.08,28183.0,347.7713,347.9103,347.4933,347.5628,28183.0
2025-01-06 14:30:00,350.03,350.21,349.62,349.72,20778.0,347.5131,347.6919,347.1061,347.2054,20778.0
2025-01-06 14:40:00,349.63,350.16,349.51,350.05,24040.0,347.116,347.6422,346.9969,347.533,24040.0
2025-01-06 14:50:00,349.89,349.89,349.13,349.35,18979.0,347.3742,347.3742,346.6196,346.838,18979.0
2025-01-06 15:00:00,349.35,349.35,348.72,348.72,27282.0,346.838,346.838,346.2126,346.2126,27282.0
2025-01-06 15:10:00,348.88,349.11,348.52,348.86,21965.0,346.3714,346.5998,346.014,346.3516,21965.0
2025-01-06 15:20:00,348.75,349.24,348.75,348.86,26685.0,346.2424,346.7288,346.2424,346.3516,26685.0
2025-01-06 15:30:00,348.87,348.93,348.13,348.13,28999.0,346.3615,346.4211,345.6268,345.6268,28999.0
2025-01-06 15:40:00,348.16,348.34,347.82,348.12,39323.0,345.6566,345.8353,345.319,345.6169,39323.0
2025-01-06 15:50:00,348.12,348.77,348.11,348.6,131724.0,345.6169,346.2622,345.607,346.0934,131724.0
2025-01-07 09:30:00,348.35,349.48,346.79,346.8,37496.0,345.8452,346.9671,344.2964,344.3064,37496.0
2025-01-07 09:40:00,346.71,347.18,345.88,345.88,23894.0,344.217,344.6836,343.393,343.393,23894.0
2025-01-07 09:50:00,345.86,347.12,345.57,346.22,9299.0,343.3731,344.6241,343.0852,343.7305,9299.0
2025-01-07 10:00:00,345.95,345.96,341.36,341.53,28115.0,343.4625,343.4724,338.9055,339.0743,28115.0
2025-01-07 10:10:00,341.36,343.42,341.14,343.42,21520.0,338.9055,340.9507,338.6871,340.9507,21520.0
2025-01-07 10:20:00,343.68,344.93,343.54,343.69,31666.0,341.2088,342.4498,341.0698,341.2187,31666.0
2025-01-07 10:30:00,343.52,344.12,342.61,342.97,77506.0,341.05,341.6456,340.1465,340.5039,77506.0
2025-01-07 10:40:00,343.21,344.03,343.09,343.96,20525.0,340.7422,341.5563,340.623,341.4868,20525.0
2025-01-07 10:50:00,343.99,346.56,343.86,346.46,13924.0,341.5166,344.0681,341.3875,343.9688,13924.0
2025-01-07 11:00:00,346.93,347.12,345.99,346.59,9870.0,344.4354,344.6241,343.5022,344.0979,9870.0
2025-01-07 11:10:00,346.79,347.29,345.99,347.18,10167.0,344.2964,344.7928,343.5022,344.6836,10167.0
2025-01-07 11:20:00,347.17,348.23,347.09,347.89,7643.0,344.6737,345.7261,344.5943,345.3885,7643.0
2025-01-07 11:30:00,347.8,347.99,346.71,347.65,7385.0,345.2992,345.4878,344.217,345.1503,7385.0
2025-01-07 11:40:00,347.98,347.98,346.65,346.65,11634.0,345.4779,345.4779,344.1575,344.1575,11634.0
2025-01-07 11:50:00,346.83,346.83,345.42,345.66,5943.0,344.3362,344.3362,342.9363,343.1746,5943.0
2025-01-07 12:00:00,345.83,346.1,345.64,346.1,8693.0,343.3433,343.6114,343.1547,343.6114,8693.0
2025-01-07 12:10:00,346.15,347.03,345.94,347.03,12415.0,343.661,344.5347,343.4526,344.5347,12415.0
2025-01-07 12:20:00,346.98,347.03,346.32,346.82,12182.0,344.4851,344.5347,343.8298,344.3262,12182.0
2025-01-07 12:30:00,346.69,347.5,346.64,347.06,9658.0,344.1972,345.0013,344.1475,344.5645,9658.0
2025-01-07 12:40:00,346.84,347.2,346.27,346.57,6419.0,344.3461,344.7035,343.7802,344.078,6419.0
2025-01-07 12:50:00,346.56,346.99,346.29,346.99,11591.0,344.0681,344.495,343.8,344.495,11591.0
2025-01-07 13:00:00,347.06,347.24,346.91,347.09,3918.0,344.5645,344.7432,344.4156,344.5943,3918.0
2025-01-07 13:10:00,347.28,347.7,346.99,347.52,6549.0,344.7829,345.1999,344.495,345.0212,6549.0
2025-01-07 13:20:00,347.52,347.98,347.38,347.94,5803.0,345.0212,345.4779,344.8822,345.4382,5803.0
2025-01-07 13:30:00,347.79,348.03,347.45,347.79,13780.0,345.2893,345.5275,344.9517,345.2893,13780.0
2025-01-07 13:40:00,348.0,348.0,347.11,347.39,17021.0,345.4977,345.4977,344.6141,344.8921,17021.0
2025-01-07 13:50:00,347.38,347.38,346.75,347.05,17124.0,344.8822,344.8822,344.2567,344.5546,17124.0
2025-01-07 14:00:00,346.93,347.12,346.42,346.56,9261.0,344.4354,344.6241,343.9291,344.0681,9261.0
2025-01-07 14:10:00,346.67,346.89,345.86,346.25,9663.0,344.1773,344.3957,343.3731,343.7603,9663.0
2025-01-07 14:20:00,346.27,346.51,345.91,346.51,10040.0,343.7802,344.0185,343.4228,344.0185,10040.0
2025-01-07 14:30:00,346.38,346.38,345.49,345.49,12922.0,343.8894,343.8894,343.0058,343.0058,12922.0
2025-01-07 14:40:00,345.69,346.26,345.41,345.58,6413.0,343.2044,343.7703,342.9264,343.0951,6413.0
2025-01-07 14:50:00,345.76,345.85,345.2,345.23,6064.0,343.2739,343.3632,342.7179,342.7477,6064.0
2025-01-07 15:00:00,345.26,345.26,344.16,344.23,8296.0,342.7774,342.7774,341.6854,341.7549,8296.0
2025-01-07 15:10:00,344.06,344.4,343.91,344.4,15559.0,341.5861,341.9236,341.4372,341.9236,15559.0
2025-01-07 15:20:00,344.3,344.57,343.61,343.79,28239.0,341.8243,342.0924,341.1393,341.318,28239.0
2025-01-07 15:30:00,343.7,344.03,343.0,343.66,12713.0,341.2287,341.5563,340.5337,341.189,12713.0
2025-01-07 15:40:00,343.87,344.13,343.05,343.53,30233.0,341.3974,341.6556,340.5833,341.0599,30233.0
2025-01-07 15:50:00,343.62,344.07,343.21,343.95,97090.0,341.1492,341.596,340.7422,341.4769,97090.0
2025-01-08 09:30:00,341.67,342.81,340.5,341.73,171408.0,339.2133,340.3451,338.0517,339.2728,171408.0
2025-01-08 09:40:00,341.43,342.15,341.02,341.71,33609.0,338.975,339.6898,338.5679,339.253,33609.0
2025-01-08 09:50:00,341.86,342.1,340.66,341.28,25130.0,339.4019,339.6402,338.2105,338.8261,25130.0
2025-01-08 10:00:00,341.55,342.39,341.17,341.17,12898.0,339.0941,339.9281,338.7169,338.7169,12898.0
2025-01-08 10:10:00,341.3,341.3,338.85,339.06,214966.0,338.8459,338.8459,336.4135,336.622,214966.0
2025-01-08 10:20:00,339.17,339.31,338.0,338.54,45428.0,336.7312,336.8702,335.5696,336.1058,45428.0
2025-01-08 10:30:00,338.27,340.08,338.27,339.6,14688.0,335.8377,337.6347,335.8377,337.1581,14688.0
2025-01-08 10:40:00,339.56,340.37,339.11,339.34,16873.0,337.1184,337.9226,336.6717,336.9,16873.0
2025-01-08 10:50:00,339.86,340.86,339.57,340.86,9348.0,337.4163,338.4091,337.1284,338.4091,9348.0
2025-01-08 11:00:00,340.76,340.76,339.17,340.16,8150.0,338.3098,338.3098,336.7312,337.7141,8150.0
2025-01-08 11:10:00,340.49,341.01,340.07,340.65,7830.0,338.0417,338.558,337.6248,338.2006,7830.0
2025-01-08 11:20:00,340.85,341.14,340.55,340.71,9670.0,338.3992,338.6871,338.1013,338.2602,9670.0
2025-01-08 11:30:00,340.56,342.89,340.56,342.88,22902.0,338.1112,340.4245,338.1112,340.4146,22902.0
2025-01-08 11:40:00,342.87,343.59,342.66,343.46,8402.0,340.4046,341.1195,340.1961,340.9904,8402.0
2025-01-08 11:50:00,343.46,343.59,343.08,343.37,8440.0,340.9904,341.1195,340.6131,340.901,8440.0
2025-01-08 12:00:00,343.36,343.42,341.88,341.88,10611.0,340.8911,340.9507,339.4217,339.4217,10611.0
2025-01-08 12:10:00,341.66,342.02,341.49,341.79,7864.0,339.2033,339.5607,339.0346,339.3324,7864.0
2025-01-08 12:20:00,342.0,342.27,340.78,340.84,9067.0,339.5409,339.8089,338.3297,338.3892,9067.0
2025-01-08 12:30:00,340.83,341.79,340.63,341.69,8845.0,338.3793,339.3324,338.1807,339.2331,8845.0
2025-01-08 12:40:00,341.69,342.43,341.66,342.21,19298.0,339.2331,339.9678,339.2033,339.7494,19298.0
2025-01-08 12:50:00,342.38,343.5,342.08,343.31,22476.0,339.9182,341.0301,339.6203,340.8415,22476.0
2025-01-08 13:00:00,343.31,344.51,343.3,343.95,9653.0,340.8415,342.0328,340.8315,341.4769,9653.0
2025-01-08 13:10:00,343.95,344.68,343.95,344.46,9716.0,341.4769,342.2016,341.4769,341.9832,9716.0
2025-01-08 13:20:00,344.5,345.48,344.3,345.22,11878.0,342.0229,342.9959,341.8243,342.7377,11878.0
2025-01-08 13:30:00,345.09,345.09,344.43,344.8,4686.0,342.6087,342.6087,341.9534,342.3208,4686.0
2025-01-08 13:40:00,344.67,344.8,343.54,343.54,8885.0,342.1917,342.3208,341.0698,341.0698,8885.0
2025-01-08 13:50:00,343.36,343.64,342.66,343.49,6528.0,340.8911,341.1691,340.1961,341.0202,6528.0
2025-01-08 14:00:00,343.17,344.54,343.0,344.54,6917.0,340.7025,342.0626,340.5337,342.0626,6917.0
2025-01-08 14:10:00,344.46,344.69,343.57,344.67,8978.0,341.9832,342.2115,341.0996,342.1917,8978.0
2025-01-08 14:20:00,344.65,345.68,344.5,345.49,11069.0,342.1718,343.1944,342.0229,343.0058,11069.0
2025-01-08 14:30:00,345.66,345.66,344.37,344.72,16687.0,343.1746,343.1746,341.8938,342.2413,16687.0
2025-01-08 14:40:00,344.71,344.76,344.33,344.62,5959.0,342.2314,342.281,341.8541,342.142,5959.0
2025-01-08 14:50:00,344.69,344.79,344.28,344.57,8440.0,342.2115,342.3108,341.8045,342.0924,8440.0
2025-01-08 15:00:00,344.58,345.03,344.25,344.34,18248.0,342.1023,342.5491,341.7747,341.8641,18248.0
2025-01-08 15:10:00,344.21,344.58,343.93,344.45,13080.0,341.735,342.1023,341.457,341.9733,13080.0
2025-01-08 15:20:00,344.59,344.94,344.5,344.82,5778.0,342.1123,342.4597,342.0229,342.3406,5778.0
2025-01-08 15:30:00,344.83,344.9,344.05,344.62,25985.0,342.3505,342.42,341.5761,342.142,25985.0
2025-01-08 15:40:00,344.51,345.2,344.39,344.93,20746.0,342.0328,342.7179,341.9137,342.4498,20746.0
2025-01-08 15:50:00,345.04,345.48,344.96,345.02,71699.0,342.559,342.9959,342.4796,342.5392,71699.0
2025-01-10 09:30:00,342.89,343.96,338.16,339.03,65132.0,340.4245,341.4868,335.7285,336.5922,65132.0
2025-01-10 09:40:00,338.9,340.43,337.97,339.81,32834.0,336.4632,337.9822,335.5399,337.3666,32834.0
2025-01-10 09:50:00,339.56,341.68,339.55,341.43,22871.0,337.1184,339.2232,337.1085,338.975,22871.0
2025-01-10 10:00:00,341.15,341.37,338.44,339.15,29888.0,338.697,338.9154,336.0065,336.7114,29888.0
2025-01-10 10:10:00,339.12,340.83,338.6,340.71,29067.0,336.6816,338.3793,336.1653,338.2602,29067.0
2025-01-10 10:20:00,340.55,341.52,340.46,341.44,25835.0,338.1013,339.0643,338.012,338.9849,25835.0
2025-01-10 10:30:00,341.43,342.68,340.89,342.56,27055.0,338.975,340.216,338.4389,340.0969,27055.0
2025-01-10 10:40:00,342.5,343.44,341.77,343.26,25151.0,340.0373,340.9705,339.3125,340.7918,25151.0
2025-01-10 10:50:00,343.12,343.26,341.0,341.0,39412.0,340.6528,340.7918,338.5481,338.5481,39412.0
2025-01-10 11:00:00,340.66,340.74,340.18,340.74,31870.0,338.2105,338.2899,337.734,338.2899,31870.0
2025-01-10 11:10:00,340.51,341.96,340.5,340.85,18742.0,338.0616,339.5012,338.0517,338.3992,18742.0
2025-01-10 11:20:00,341.05,341.78,341.0,341.0,24144.0,338.5977,339.3225,338.5481,338.5481,24144.0
2025-01-10 11:30:00,340.86,341.5,340.45,340.53,17856.0,338.4091,339.0445,338.002,338.0815,17856.0
2025-01-10 11:40:00,340.64,341.95,340.64,341.09,12396.0,338.1907,339.4912,338.1907,338.6374,12396.0
2025-01-10 11:50:00,341.32,341.48,340.07,340.25,12436.0,338.8658,339.0246,337.6248,337.8035,12436.0
2025-01-10 12:00:00,340.18,340.34,339.11,339.11,3891.0,337.734,337.8928,336.6717,336.6717,3891.0
2025-01-10 12:10:00,339.36,340.22,339.29,340.14,23464.0,336.9199,337.7737,336.8504,337.6943,23464.0
2025-01-10 12:20:00,340.19,340.46,339.75,340.36,11389.0,337.7439,338.012,337.3071,337.9127,11389.0
2025-01-10 12:30:00,340.6,340.89,340.08,340.72,7929.0,338.151,338.4389,337.6347,338.2701,7929.0
2025-01-10 12:40:00,340.71,341.63,340.54,341.61,18021.0,338.2602,339.1735,338.0914,339.1537,18021.0
2025-01-10 12:50:00,341.5,342.05,341.2,342.05,13531.0,339.0445,339.5905,338.7466,339.5905,13531.0
2025-01-10 13:00:00,341.85,342.04,341.36,341.98,16305.0,339.392,339.5806,338.9055,339.521,16305.0
2025-01-10 13:10:00,342.01,342.1,341.24,341.64,21645.0,339.5508,339.6402,338.7864,339.1835,21645.0
2025-01-10 13:20:00,341.67,342.62,341.66,342.45,9406.0,339.2133,340.1564,339.2033,339.9877,9406.0
2025-01-10 13:30:00,342.72,343.43,342.16,342.73,26712.0,340.2557,340.9606,339.6997,340.2656,26712.0
2025-01-10 13:40:00,343.04,343.12,342.36,343.12,6144.0,340.5734,340.6528,339.8983,340.6528,6144.0
2025-01-10 13:50:00,342.96,343.73,342.81,343.71,17592.0,340.494,341.2584,340.3451,341.2386,17592.0
2025-01-10 14:00:00,343.6,343.6,341.69,341.69,8875.0,341.1294,341.1294,339.2331,339.2331,8875.0
2025-01-10 14:10:00,341.55,342.22,341.5,341.91,9069.0,339.0941,339.7593,339.0445,339.4515,9069.0
2025-01-10 14:20:00,341.76,342.16,341.41,342.05,10373.0,339.3026,339.6997,338.9551,339.5905,10373.0
2025-01-10 14:30:00,341.91,342.01,341.45,341.8,8869.0,339.4515,339.5508,338.9948,339.3423,8869.0
2025-01-10 14:40:00,341.81,342.2,341.81,341.92,18049.0,339.3523,339.7394,339.3523,339.4615,18049.0
2025-01-10 14:50:00,341.64,342.3,341.61,341.9,7229.0,339.1835,339.8387,339.1537,339.4416,7229.0
2025-01-10 15:00:00,341.94,342.71,341.44,342.32,15629.0,339.4813,340.2458,338.9849,339.8586,15629.0
2025-01-10 15:10:00,342.26,342.26,340.57,340.98,25882.0,339.799,339.799,338.1212,338.5282,25882.0
2025-01-10 15:20:00,341.1,341.18,340.84,340.98,11957.0,338.6474,338.7268,338.3892,338.5282,11957.0
2025-01-10 15:30:00,340.82,341.38,340.35,340.78,21790.0,338.3694,338.9253,337.9028,338.3297,21790.0
2025-01-10 15:40:00,340.6,341.1,340.17,340.62,48030.0,338.151,338.6474,337.724,338.1708,48030.0
2025-01-10 15:50:00,340.44,341.77,340.33,341.35,121620.0,337.9921,339.3125,337.8829,338.8956,121620.0
2025-01-13 09:30:00,333.88,338.11,333.88,337.66,102846.0,331.4793,335.6789,331.4793,335.2321,102846.0
2025-01-13 09:40:00,337.53,340.76,337.52,340.46,81661.0,335.103,338.3098,335.0931,338.012,81661.0
2025-01-13 09:50:00,340.59,342.85,340.55,342.61,60507.0,338.141,340.3848,338.1013,340.1465,60507.0
2025-01-13 10:00:00,342.35,342.36,339.81,340.39,67372.0,339.8884,339.8983,337.3666,337.9425,67372.0
2025-01-13 10:10:00,340.42,341.03,339.68,340.18,38837.0,337.9722,338.5779,337.2376,337.734,38837.0
2025-01-13 10:20:00,340.16,341.24,339.5,339.81,40132.0,337.7141,338.7864,337.0589,337.3666,40132.0
2025-01-13 10:30:00,339.76,340.88,339.4,340.75,34681.0,337.317,338.4289,336.9596,338.2999,34681.0
2025-01-13 10:40:00,340.56,340.89,339.99,340.59,20181.0,338.1112,338.4389,337.5453,338.141,20181.0
2025-01-13 10:50:00,340.57,340.9,340.02,340.69,56213.0,338.1212,338.4488,337.5751,338.2403,56213.0
2025-01-13 11:00:00,340.69,340.82,339.48,339.54,36454.0,338.2403,338.3694,337.039,337.0986,36454.0
2025-01-13 11:10:00,339.54,340.22,339.24,340.07,34106.0,337.0986,337.7737,336.8007,337.6248,34106.0
2025-01-13 11:20:00,340.16,341.02,339.84,340.53,33563.0,337.7141,338.5679,337.3964,338.0815,33563.0
2025-01-13 11:30:00,340.56,341.3,340.09,340.62,41412.0,338.1112,338.8459,337.6446,338.1708,41412.0
2025-01-13 11:40:00,340.72,341.8,340.71,341.53,35755.0,338.2701,339.3423,338.2602,339.0743,35755.0
2025-01-13 11:50:00,341.43,341.52,340.14,340.27,80193.0,338.975,339.0643,337.6943,337.8233,80193.0
2025-01-13 12:00:00,340.27,341.31,339.9,341.24,21515.0,337.8233,338.8558,337.456,338.7864,21515.0
2025-01-13 12:10:00,341.33,342.65,341.33,342.2,20551.0,338.8757,340.1862,338.8757,339.7394,20551.0
2025-01-13 12:20:00,342.07,342.67,341.86,341.9,15883.0,339.6104,340.2061,339.4019,339.4416,15883.0
2025-01-13 12:30:00,341.9,341.9,340.9,340.91,10898.0,339.4416,339.4416,338.4488,338.4587,10898.0
2025-01-13 12:40:00,340.88,341.47,340.83,341.13,15809.0,338.4289,339.0147,338.3793,338.6771,15809.0
2025-01-13 12:50:00,341.12,341.98,340.76,341.91,19535.0,338.6672,339.521,338.3098,339.4515,19535.0
2025-01-13 13:00:00,341.88,342.22,341.5,342.22,33990.0,339.4217,339.7593,339.0445,339.7593,33990.0
2025-01-13 13:10:00,342.29,343.04,342.04,342.34,30986.0,339.8288,340.5734,339.5806,339.8784,30986.0
2025-01-13 13:20:00,342.22,342.29,341.67,342.16,20068.0,339.7593,339.8288,339.2133,339.6997,20068.0
2025-01-13 13:30:00,341.87,342.09,341.35,341.63,23252.0,339.4118,339.6302,338.8956,339.1735,23252.0
2025-01-13 13:40:00,341.58,341.63,340.1,340.75,31889.0,339.1239,339.1735,337.6545,338.2999,31889.0
2025-01-13 13:50:00,340.82,341.2,339.64,339.71,19382.0,338.3694,338.7466,337.1979,337.2674,19382.0
2025-01-13 14:00:00,339.85,339.98,338.9,339.67,25669.0,337.4063,337.5354,336.4632,337.2276,25669.0
2025-01-13 14:10:00,339.71,340.07,339.63,339.89,17535.0,337.2674,337.6248,337.1879,337.4461,17535.0
2025-01-13 14:20:00,339.8,341.04,339.54,340.85,20752.0,337.3567,338.5878,337.0986,338.3992,20752.0
2025-01-13 14:30:00,340.78,341.15,340.31,341.08,23580.0,338.3297,338.697,337.863,338.6275,23580.0
2025-01-13 14:40:00,341.04,341.43,340.78,340.78,16848.0,338.5878,338.975,338.3297,338.3297,16848.0
2025-01-13 14:50:00,340.72,341.69,340.43,341.53,19537.0,338.2701,339.2331,337.9822,339.0743,19537.0
2025-01-13 15:00:00,341.53,341.65,341.0,341.56,20476.0,339.0743,339.1934,338.5481,339.1041,20476.0
2025-01-13 15:10:00,341.52,341.6,340.9,341.12,21089.0,339.0643,339.1438,338.4488,338.6672,21089.0
2025-01-13 15:20:00,341.16,341.31,340.5,340.91,23506.0,338.7069,338.8558,338.0517,338.4587,23506.0
2025-01-13 15:30:00,340.78,340.93,339.64,340.01,33816.0,338.3297,338.4786,337.1979,337.5652,33816.0
2025-01-13 15:40:00,340.11,340.19,339.2,339.51,28829.0,337.6645,337.7439,336.761,337.0688,28829.0
2025-01-13 15:50:00,339.58,340.93,339.58,340.77,145049.0,337.1383,338.4786,337.1383,338.3197,145049.0
2025-01-14 09:30:00,344.74,346.47,343.91,345.91,32239.0,342.2612,343.9787,341.4372,343.4228,32239.0
2025-01-14 09:40:00,346.0,346.67,345.14,346.63,28495.0,343.5121,344.1773,342.6583,344.1376,28495.0
2025-01-14 09:50:00,346.85,346.85,344.05,344.06,22624.0,344.356,344.356,341.5761,341.5861,22624.0
2025-01-14 10:00:00,344.33,347.24,343.73,346.58,85988.0,341.8541,344.7432,341.2584,344.088,85988.0
2025-01-14 10:10:00,346.59,346.91,346.02,346.43,65444.0,344.0979,344.4156,343.532,343.939,65444.0
2025-01-14 10:20:00,346.23,346.56,345.32,345.55,27250.0,343.7405,344.0681,342.837,343.0654,27250.0
2025-01-14 10:30:00,345.66,346.87,345.27,345.58,20144.0,343.1746,344.3759,342.7874,343.0951,20144.0
2025-01-14 10:40:00,345.53,346.61,345.53,345.97,38577.0,343.0455,344.1177,343.0455,343.4823,38577.0
2025-01-14 10:50:00,345.86,345.86,344.26,344.43,41744.0,343.3731,343.3731,341.7846,341.9534,41744.0
2025-01-14 11:00:00,344.38,344.49,342.76,343.27,22750.0,341.9038,342.013,340.2954,340.8018,22750.0
2025-01-14 11:10:00,342.96,342.96,341.73,341.92,14561.0,340.494,340.494,339.2728,339.4615,14561.0
2025-01-14 11:20:00,341.74,343.17,341.69,342.38,15294.0,339.2828,340.7025,339.2331,339.9182,15294.0
2025-01-14 11:30:00,342.63,342.63,341.53,342.09,4832.0,340.1664,340.1664,339.0743,339.6302,4832.0
2025-01-14 11:40:00,342.09,342.09,341.05,341.05,32261.0,339.6302,339.6302,338.5977,338.5977,32261.0
2025-01-14 11:50:00,340.76,341.31,340.42,340.54,19917.0,338.3098,338.8558,337.9722,338.0914,19917.0
2025-01-14 12:00:00,340.5,341.31,340.28,341.31,9362.0,338.0517,338.8558,337.8333,338.8558,9362.0
2025-01-14 12:10:00,341.34,341.99,341.2,341.49,22898.0,338.8856,339.531,338.7466,339.0346,22898.0
2025-01-14 12:20:00,341.44,341.44,340.95,341.35,8263.0,338.9849,338.9849,338.4984,338.8956,8263.0
2025-01-14 12:30:00,341.31,341.33,340.02,340.22,18199.0,338.8558,338.8757,337.5751,337.7737,18199.0
2025-01-14 12:40:00,340.36,340.46,340.06,340.14,16423.0,337.9127,338.012,337.6148,337.6943,16423.0
2025-01-14 12:50:00,340.37,340.77,340.14,340.44,30868.0,337.9226,338.3197,337.6943,337.9921,30868.0
2025-01-14 13:00:00,340.39,340.9,340.36,340.45,22476.0,337.9425,338.4488,337.9127,338.002,22476.0
2025-01-14 13:10:00,340.42,342.03,340.26,341.8,18276.0,337.9722,339.5707,337.8134,339.3423,18276.0
2025-01-14 13:20:00,342.03,342.74,341.82,342.63,19958.0,339.5707,340.2756,339.3622,340.1664,19958.0
2025-01-14 13:30:00,342.75,343.87,342.56,343.62,10765.0,340.2855,341.3974,340.0969,341.1492,10765.0
2025-01-14 13:40:00,343.46,343.8,343.13,343.8,11331.0,340.9904,341.3279,340.6628,341.3279,11331.0
2025-01-14 13:50:00,343.97,344.46,343.82,344.28,8773.0,341.4967,341.9832,341.3478,341.8045,8773.0
2025-01-14 14:00:00,344.25,344.26,343.3,343.76,28099.0,341.7747,341.7846,340.8315,341.2882,28099.0
2025-01-14 14:10:00,343.96,343.96,343.15,343.34,38383.0,341.4868,341.4868,340.6826,340.8713,38383.0
2025-01-14 14:20:00,343.34,343.41,342.54,342.63,26338.0,340.8713,340.9407,340.077,340.1664,26338.0
2025-01-14 14:30:00,342.55,343.03,342.45,342.9,23697.0,340.0869,340.5635,339.9877,340.4344,23697.0
2025-01-14 14:40:00,342.93,343.02,341.85,342.06,35923.0,340.4642,340.5536,339.392,339.6005,35923.0
2025-01-14 14:50:00,342.04,342.11,340.22,340.59,27755.0,339.5806,339.6501,337.7737,338.141,27755.0
2025-01-14 15:00:00,340.67,340.67,339.0,340.14,41899.0,338.2205,338.2205,336.5625,337.6943,41899.0
2025-01-14 15:10:00,340.19,340.93,339.98,340.64,27779.0,337.7439,338.4786,337.5354,338.1907,27779.0
2025-01-14 15:20:00,340.56,340.92,340.07,340.88,45910.0,338.1112,338.4687,337.6248,338.4289,45910.0
2025-01-14 15:30:00,340.98,341.1,340.2,340.23,91268.0,338.5282,338.6474,337.7538,337.7836,91268.0
2025-01-14 15:40:00,340.25,340.84,339.89,340.54,61530.0,337.8035,338.3892,337.4461,338.0914,61530.0
2025-01-14 15:50:00,340.49,341.27,339.34,340.09,347078.0,338.0417,338.8161,336.9,337.6446,347078.0
2025-01-15 09:30:00,346.91,349.69,345.51,346.35,100895.0,344.4156,347.1756,343.0256,343.8596,100895.0
2025-01-15 09:40:00,346.26,346.95,345.6,345.78,56148.0,343.7703,344.4553,343.115,343.2937,56148.0
2025-01-15 09:50:00,345.78,347.57,345.78,346.76,107708.0,343.2937,345.0708,343.2937,344.2667,107708.0
2025-01-15 10:00:00,346.92,347.01,344.17,344.96,58267.0,344.4255,344.5149,341.6953,342.4796,58267.0
2025-01-15 10:10:00,345.07,346.37,344.91,345.9,25085.0,342.5888,343.8795,342.43,343.4128,25085.0
2025-01-15 10:20:00,345.9,345.94,344.73,345.16,42478.0,343.4128,343.4526,342.2513,342.6782,42478.0
2025-01-15 10:30:00,345.03,345.3,343.84,343.84,41194.0,342.5491,342.8172,341.3677,341.3677,41194.0
2025-01-15 10:40:00,343.67,344.22,342.17,342.36,31194.0,341.1989,341.7449,339.7097,339.8983,31194.0
2025-01-15 10:50:00,342.16,343.05,342.0,342.06,41126.0,339.6997,340.5833,339.5409,339.6005,41126.0
2025-01-15 11:00:00,342.04,342.67,341.48,341.75,49094.0,339.5806,340.2061,339.0246,339.2927,49094.0
2025-01-15 11:10:00,341.59,343.05,341.27,342.94,90485.0,339.1338,340.5833,338.8161,340.4741,90485.0
2025-01-15 11:20:00,342.93,344.3,342.59,344.08,88340.0,340.4642,341.8243,340.1266,341.6059,88340.0
2025-01-15 11:30:00,344.31,344.31,342.42,343.37,34134.0,341.8343,341.8343,339.9579,340.901,34134.0
2025-01-15 11:40:00,343.37,343.73,342.16,342.43,35705.0,340.901,341.2584,339.6997,339.9678,35705.0
2025-01-15 11:50:00,342.27,342.44,341.66,342.03,19457.0,339.8089,339.9777,339.2033,339.5707,19457.0
2025-01-15 12:00:00,342.15,343.16,342.04,342.87,52821.0,339.6898,340.6925,339.5806,340.4046,52821.0
2025-01-15 12:10:00,342.87,343.73,342.52,342.55,35115.0,340.4046,341.2584,340.0571,340.0869,35115.0
2025-01-15 12:20:00,342.53,343.16,342.31,342.96,13095.0,340.0671,340.6925,339.8487,340.494,13095.0
2025-01-15 12:30:00,342.96,342.96,342.32,342.38,28255.0,340.494,340.494,339.8586,339.9182,28255.0
2025-01-15 12:40:00,342.45,342.82,342.27,342.31,16441.0,339.9877,340.355,339.8089,339.8487,16441.0
2025-01-15 12:50:00,342.16,342.59,341.96,342.13,17128.0,339.6997,340.1266,339.5012,339.67,17128.0
2025-01-15 13:00:00,342.31,342.73,342.07,342.21,24768.0,339.8487,340.2656,339.6104,339.7494,24768.0
2025-01-15 13:10:00,342.11,343.03,341.99,342.33,20098.0,339.6501,340.5635,339.531,339.8685,20098.0
2025-01-15 13:20:00,342.52,342.52,341.06,342.22,53412.0,340.0571,340.0571,338.6076,339.7593,53412.0
2025-01-15 13:30:00,342.4,342.4,341.35,341.54,21897.0,339.938,339.938,338.8956,339.0842,21897.0
2025-01-15 13:40:00,341.47,341.99,341.29,341.29,23009.0,339.0147,339.531,338.836,338.836,23009.0
2025-01-15 13:50:00,341.41,341.43,341.06,341.09,29247.0,338.9551,338.975,338.6076,338.6374,29247.0
2025-01-15 14:00:00,341.04,341.8,340.71,341.2,20761.0,338.5878,339.3423,338.2602,338.7466,20761.0
2025-01-15 14:10:00,341.19,342.18,340.88,342.18,27061.0,338.7367,339.7196,338.4289,339.7196,27061.0
2025-01-15 14:20:00,342.04,342.57,341.61,342.57,25202.0,339.5806,340.1068,339.1537,340.1068,25202.0
2025-01-15 14:30:00,342.44,342.57,342.04,342.56,35998.0,339.9777,340.1068,339.5806,340.0969,35998.0
2025-01-15 14:40:00,342.64,342.93,342.25,342.66,25326.0,340.1763,340.4642,339.7891,340.1961,25326.0
2025-01-15 14:50:00,342.66,343.13,342.28,342.91,25127.0,340.1961,340.6628,339.8189,340.4443,25127.0
2025-01-15 15:00:00,342.79,343.69,342.79,343.27,42271.0,340.3252,341.2187,340.3252,340.8018,42271.0
2025-01-15 15:10:00,343.27,343.92,343.22,343.26,39703.0,340.8018,341.4471,340.7521,340.7918,39703.0
2025-01-15 15:20:00,343.3,343.7,342.95,342.95,25335.0,340.8315,341.2287,340.4841,340.4841,25335.0
2025-01-15 15:30:00,342.95,343.6,342.72,342.78,30846.0,340.4841,341.1294,340.2557,340.3153,30846.0
2025-01-15 15:40:00,342.78,343.09,342.61,342.96,59035.0,340.3153,340.623,340.1465,340.494,59035.0
2025-01-15 15:50:00,343.0,343.8,341.88,342.44,219744.0,340.5337,341.3279,339.4217,339.9777,219744.0
2025-01-16 09:30:00,346.76,347.78,345.49,346.17,48071.0,344.2667,345.2793,343.0058,343.6809,48071.0
2025-01-16 09:40:00,346.36,346.36,344.13,344.45,19131.0,343.8695,343.8695,341.6556,341.9733,19131.0
2025-01-16 09:50:00,344.44,345.32,343.31,343.85,30595.0,341.9633,342.837,340.8415,341.3776,30595.0
2025-01-16 10:00:00,343.94,345.65,342.7,344.53,39379.0,341.4669,343.1646,340.2359,342.0527,39379.0
2025-01-16 10:10:00,344.55,344.89,343.64,344.87,24664.0,342.0726,342.4101,341.1691,342.3903,24664.0
2025-01-16 10:20:00,344.85,345.7,344.69,345.4,28720.0,342.3704,343.2143,342.2115,342.9164,28720.0
2025-01-16 10:30:00,345.63,345.64,344.46,345.47,20673.0,343.1448,343.1547,341.9832,342.9859,20673.0
2025-01-16 10:40:00,345.54,345.67,344.78,345.46,19857.0,343.0554,343.1845,342.3009,342.976,19857.0
2025-01-16 10:50:00,345.5,346.18,345.14,346.09,46248.0,343.0157,343.6908,342.6583,343.6015,46248.0
2025-01-16 11:00:00,346.12,347.09,345.74,346.64,102447.0,343.6313,344.5943,343.254,344.1475,102447.0
2025-01-16 11:10:00,346.64,346.87,345.64,345.64,44062.0,344.1475,344.3759,343.1547,343.1547,44062.0
2025-01-16 11:20:00,345.61,347.46,345.42,346.97,28913.0,343.1249,344.9616,342.9363,344.4752,28913.0
2025-01-16 11:30:00,346.93,347.15,346.17,346.34,25573.0,344.4354,344.6539,343.6809,343.8497,25573.0
2025-01-16 11:40:00,346.45,347.33,346.03,346.98,41553.0,343.9589,344.8326,343.5419,344.4851,41553.0
2025-01-16 11:50:00,347.0,347.3,346.62,347.3,27792.0,344.5049,344.8028,344.1277,344.8028,27792.0
2025-01-16 12:00:00,347.16,347.37,346.35,346.57,33628.0,344.6638,344.8723,343.8596,344.078,33628.0
2025-01-16 12:10:00,346.41,346.81,346.17,346.63,29383.0,343.9192,344.3163,343.6809,344.1376,29383.0
2025-01-16 12:20:00,346.84,347.45,346.45,347.15,24029.0,344.3461,344.9517,343.9589,344.6539,24029.0
2025-01-16 12:30:00,347.04,347.24,346.15,346.16,21581.0,344.5446,344.7432,343.661,343.671,21581.0
2025-01-16 12:40:00,346.31,346.32,345.52,345.61,7267.0,343.8199,343.8298,343.0356,343.1249,7267.0
2025-01-16 12:50:00,345.61,346.08,345.6,345.9,13619.0,343.1249,343.5916,343.115,343.4128,13619.0
2025-01-16 13:00:00,345.9,347.06,345.75,347.02,14256.0,343.4128,344.5645,343.2639,344.5248,14256.0
2025-01-16 13:10:00,346.98,346.98,346.33,346.33,8374.0,344.4851,344.4851,343.8398,343.8398,8374.0
2025-01-16 13:20:00,346.54,346.74,346.13,346.13,4603.0,344.0482,344.2468,343.6412,343.6412,4603.0
2025-01-16 13:30:00,346.07,346.07,345.62,345.7,5457.0,343.5816,343.5816,343.1349,343.2143,5457.0
2025-01-16 13:40:00,345.9,346.13,345.07,345.31,10337.0,343.4128,343.6412,342.5888,342.8271,10337.0
2025-01-16 13:50:00,345.3,345.74,345.06,345.12,7259.0,342.8172,343.254,342.5789,342.6385,7259.0
2025-01-16 14:00:00,344.99,345.26,344.6,344.93,30502.0,342.5094,342.7774,342.1222,342.4498,30502.0
2025-01-16 14:10:00,344.82,345.32,344.82,344.86,20560.0,342.3406,342.837,342.3406,342.3803,20560.0
2025-01-16 14:20:00,344.86,345.36,344.5,345.16,23823.0,342.3803,342.8767,342.0229,342.6782,23823.0
2025-01-16 14:30:00,345.16,345.48,344.88,345.4,17200.0,342.6782,342.9959,342.4002,342.9164,17200.0
2025-01-16 14:40:00,345.46,345.76,345.1,345.38,25004.0,342.976,343.2739,342.6186,342.8966,25004.0
2025-01-16 14:50:00,345.39,346.18,345.1,345.25,70096.0,342.9065,343.6908,342.6186,342.7675,70096.0
2025-01-16 15:00:00,345.15,345.9,345.0,345.9,24342.0,342.6682,343.4128,342.5193,343.4128,24342.0
2025-01-16 15:10:00,345.88,345.88,345.2,345.31,15983.0,343.393,343.393,342.7179,342.8271,15983.0
2025-01-16 15:20:00,345.39,345.48,344.59,345.25,52065.0,342.9065,342.9959,342.1123,342.7675,52065.0
2025-01-16 15:30:00,345.27,345.97,345.07,345.57,40094.0,342.7874,343.4823,342.5888,343.0852,40094.0
2025-01-16 15:40:00,345.61,346.01,345.11,345.54,44920.0,343.1249,343.5221,342.6285,343.0554,44920.0
2025-01-16 15:50:00,345.45,346.05,344.63,345.09,94309.0,342.9661,343.5618,342.152,342.6087,94309.0
2025-01-17 09:30:00,348.29,349.47,345.75,346.81,363410.0,345.7857,346.9572,343.2639,344.3163,363410.0
2025-01-17 09:40:00,347.12,348.15,347.12,347.96,41181.0,344.6241,345.6467,344.6241,345.458,41181.0
2025-01-17 09:50:00,348.0,348.11,346.1,346.25,21535.0,345.4977,345.607,343.6114,343.7603,21535.0
2025-01-17 10:00:00,346.2,347.33,345.75,346.49,23318.0,343.7107,344.8326,343.2639,343.9986,23318.0
2025-01-17 10:10:00,346.59,347.49,346.17,347.09,20961.0,344.0979,344.9914,343.6809,344.5943,20961.0
2025-01-17 10:20:00,347.09,347.49,346.39,347.49,17557.0,344.5943,344.9914,343.8993,344.9914,17557.0
2025-01-17 10:30:00,347.32,348.22,347.24,348.0,43552.0,344.8226,345.7162,344.7432,345.4977,43552.0
2025-01-17 10:40:00,348.05,348.26,346.85,347.93,54055.0,345.5474,345.7559,344.356,345.4282,54055.0
2025-01-17 10:50:00,347.99,348.47,347.56,348.05,39446.0,345.4878,345.9644,345.0609,345.5474,39446.0
2025-01-17 11:00:00,348.05,348.51,347.92,348.43,28209.0,345.5474,346.0041,345.4183,345.9247,28209.0
2025-01-17 11:10:00,348.38,348.45,347.84,347.99,23062.0,345.875,345.9445,345.3389,345.4878,23062.0
2025-01-17 11:20:00,347.95,348.44,347.81,348.04,20700.0,345.4481,345.9346,345.3091,345.5375,20700.0
2025-01-17 11:30:00,348.04,348.61,348.01,348.24,18915.0,345.5375,346.1034,345.5077,345.736,18915.0
2025-01-17 11:40:00,348.35,348.66,348.14,348.43,25352.0,345.8452,346.153,345.6367,345.9247,25352.0
2025-01-17 11:50:00,348.44,348.64,347.65,348.44,39244.0,345.9346,346.1331,345.1503,345.9346,39244.0
2025-01-17 12:00:00,348.24,348.5,347.83,348.5,15622.0,345.736,345.9941,345.329,345.9941,15622.0
2025-01-17 12:10:00,348.5,348.86,348.21,348.86,23211.0,345.9941,346.3516,345.7062,346.3516,23211.0
2025-01-17 12:20:00,348.92,348.95,348.57,348.77,19206.0,346.4111,346.4409,346.0636,346.2622,19206.0
2025-01-17 12:30:00,348.66,348.76,348.2,348.56,35894.0,346.153,346.2523,345.6963,346.0537,35894.0
2025-01-17 12:40:00,348.56,348.87,348.4,348.59,17202.0,346.0537,346.3615,345.8949,346.0835,17202.0
2025-01-17 12:50:00,348.59,348.82,348.41,348.59,16123.0,346.0835,346.3118,345.9048,346.0835,16123.0
2025-01-17 13:00:00,348.76,348.84,348.35,348.76,10726.0,346.2523,346.3317,345.8452,346.2523,10726.0
2025-01-17 13:10:00,348.67,348.88,348.32,348.56,78116.0,346.1629,346.3714,345.8154,346.0537,78116.0
2025-01-17 13:20:00,348.55,348.7,348.31,348.49,18180.0,346.0438,346.1927,345.8055,345.9842,18180.0
2025-01-17 13:30:00,348.48,348.55,348.08,348.53,14441.0,345.9743,346.0438,345.5772,346.0239,14441.0
2025-01-17 13:40:00,348.32,348.44,347.77,348.26,14162.0,345.8154,345.9346,345.2694,345.7559,14162.0
2025-01-17 13:50:00,348.18,348.36,347.5,347.74,10996.0,345.6765,345.8552,345.0013,345.2396,10996.0
2025-01-17 14:00:00,347.84,348.16,347.39,347.7,10923.0,345.3389,345.6566,344.8921,345.1999,10923.0
2025-01-17 14:10:00,347.65,347.8,347.42,347.54,8765.0,345.1503,345.2992,344.9219,345.0411,8765.0
2025-01-17 14:20:00,347.58,347.76,347.38,347.4,9527.0,345.0808,345.2595,344.8822,344.9021,9527.0
2025-01-17 14:30:00,347.43,347.78,347.3,347.4,7553.0,344.9318,345.2793,344.8028,344.9021,7553.0
2025-01-17 14:40:00,347.38,347.71,347.33,347.36,8374.0,344.8822,345.2098,344.8326,344.8623,8374.0
2025-01-17 14:50:00,347.5,347.5,346.98,347.24,11731.0,345.0013,345.0013,344.4851,344.7432,11731.0
2025-01-17 15:00:00,347.17,347.17,346.39,346.94,16451.0,344.6737,344.6737,343.8993,344.4454,16451.0
2025-01-17 15:10:00,346.97,347.26,346.58,347.12,12978.0,344.4752,344.7631,344.088,344.6241,12978.0
2025-01-17 15:20:00,347.08,347.49,347.06,347.06,12328.0,344.5844,344.9914,344.5645,344.5645,12328.0
2025-01-17 15:30:00,347.03,347.49,347.01,347.16,16307.0,344.5347,344.9914,344.5149,344.6638,16307.0
2025-01-17 15:40:00,347.12,347.61,347.1,347.45,24241.0,344.6241,345.1105,344.6042,344.9517,24241.0
2025-01-17 15:50:00,347.46,347.63,345.89,346.29,130913.0,344.9616,345.1304,343.4029,343.8,130913.0
2025-01-21 09:30:00,351.4,352.96,350.78,350.96,97420.0,348.8733,350.4221,348.2578,348.4365,97420.0
2025-01-21 09:40:00,351.05,353.4,351.05,351.86,62582.0,348.5258,350.8589,348.5258,349.33,62582.0
2025-01-21 09:50:00,351.84,352.53,350.47,351.69,55327.0,349.3101,349.9952,347.95,349.1612,55327.0
2025-01-21 10:00:00,351.57,352.61,350.61,351.69,47670.0,349.0421,350.0746,348.089,349.1612,47670.0
2025-01-21 10:10:00,351.54,352.57,350.65,351.65,42529.0,349.0123,350.0349,348.1287,349.1215,42529.0
2025-01-21 10:20:00,351.85,352.39,350.96,351.18,95703.0,349.3201,349.8562,348.4365,348.6549,95703.0
2025-01-21 10:30:00,351.3,352.27,350.79,351.97,33426.0,348.774,349.737,348.2677,349.4392,33426.0
2025-01-21 10:40:00,352.13,353.0,351.98,352.59,18520.0,349.598,350.4618,349.4491,350.0547,18520.0
2025-01-21 10:50:00,352.83,353.19,352.03,352.71,47592.0,350.293,350.6504,349.4988,350.1739,47592.0
2025-01-21 11:00:00,352.81,353.81,352.43,353.55,38028.0,350.2732,351.266,349.8959,351.0078,38028.0
2025-01-21 11:10:00,353.55,353.69,352.7,353.0,62024.0,351.0078,351.1468,350.1639,350.4618,62024.0
2025-01-21 11:20:00,353.11,353.18,352.44,352.89,15725.0,350.571,350.6405,349.9058,350.3526,15725.0
2025-01-21 11:30:00,353.12,353.31,352.43,352.83,24656.0,350.5809,350.7696,349.8959,350.293,24656.0
2025-01-21 11:40:00,352.98,353.64,352.74,353.53,12749.0,350.4419,351.0972,350.2037,350.988,12749.0
2025-01-21 11:50:00,353.37,354.0,353.07,353.61,40474.0,350.8291,351.4546,350.5313,351.0674,40474.0
2025-01-21 12:00:00,353.48,354.14,353.14,353.37,46792.0,350.9383,351.5936,350.6008,350.8291,46792.0
2025-01-21 12:10:00,353.37,353.61,353.17,353.37,27184.0,350.8291,351.0674,350.6306,350.8291,27184.0
2025-01-21 12:20:00,353.47,353.92,353.24,353.49,53522.0,350.9284,351.3752,350.7001,350.9483,53522.0
2025-01-21 12:30:00,353.5,354.08,353.08,353.08,25823.0,350.9582,351.534,350.5412,350.5412,25823.0
2025-01-21 12:40:00,353.21,353.52,352.55,353.37,41545.0,350.6703,350.9781,350.015,350.8291,41545.0
2025-01-21 12:50:00,353.55,354.67,353.39,354.38,96721.0,351.0078,352.1198,350.849,351.8319,96721.0
2025-01-21 13:00:00,354.56,355.85,353.95,354.65,105439.0,352.0106,353.2913,351.405,352.0999,105439.0
2025-01-21 13:10:00,354.68,356.47,354.01,356.32,70642.0,352.1297,353.9068,351.4645,353.7579,70642.0
2025-01-21 13:20:00,356.05,356.19,354.65,354.97,56561.0,353.4899,353.6289,352.0999,352.4176,56561.0
2025-01-21 13:30:00,354.64,356.7,354.1,356.41,57335.0,352.09,354.1352,351.5539,353.8473,57335.0
2025-01-21 13:40:00,356.06,356.06,355.3,355.46,13597.0,353.4998,353.4998,352.7453,352.9041,13597.0
2025-01-21 13:50:00,355.39,356.35,355.39,356.04,35554.0,352.8346,353.7877,352.8346,353.4799,35554.0
2025-01-21 14:00:00,355.99,356.15,355.54,355.75,48779.0,353.4303,353.5891,352.9835,353.192,48779.0
2025-01-21 14:10:00,355.81,356.2,355.38,355.54,58502.0,353.2516,353.6388,352.8247,352.9835,58502.0
2025-01-21 14:20:00,355.5,356.35,355.28,355.89,19016.0,352.9438,353.7877,352.7254,353.331,19016.0
2025-01-21 14:30:00,356.04,356.06,355.33,355.83,34857.0,353.4799,353.4998,352.775,353.2714,34857.0
2025-01-21 14:40:00,355.62,356.01,355.24,355.93,30084.0,353.063,353.4501,352.6857,353.3707,30084.0
2025-01-21 14:50:00,355.98,356.66,355.66,356.51,13144.0,353.4204,354.0955,353.1027,353.9466,13144.0
2025-01-21 15:00:00,356.49,356.71,355.75,356.03,44500.0,353.9267,354.1451,353.192,353.47,44500.0
2025-01-21 15:10:00,356.19,356.2,354.74,355.59,37804.0,353.6289,353.6388,352.1893,353.0332,37804.0
2025-01-21 15:20:00,355.55,355.9,354.96,355.46,27281.0,352.9935,353.3409,352.4077,352.9041,27281.0
2025-01-21 15:30:00,355.46,355.59,354.89,355.2,47046.0,352.9041,353.0332,352.3382,352.646,47046.0
2025-01-21 15:40:00,355.19,355.37,355.02,355.37,78066.0,352.636,352.8148,352.4673,352.8148,78066.0
2025-01-21 15:50:00,355.46,357.67,355.31,357.49,504719.0,352.9041,355.0982,352.7552,354.9195,504719.0
2025-01-22 09:30:00,372.27,377.0,365.0,374.08,225835.0,369.5932,374.2892,362.3755,371.3902,225835.0
2025-01-22 09:40:00,374.17,377.93,372.95,376.58,117649.0,371.4796,375.2125,370.2683,373.8722,117649.0
2025-01-22 09:50:00,376.61,377.26,373.82,374.78,99204.0,373.902,374.5474,371.1321,372.0852,99204.0
2025-01-22 10:00:00,374.75,375.04,369.6,369.88,93113.0,372.0554,372.3433,366.9424,367.2204,93113.0
2025-01-22 10:10:00,369.75,371.2,369.53,370.06,53399.0,367.0914,368.5309,366.8729,367.3991,53399.0
2025-01-22 10:20:00,370.27,371.37,369.72,371.31,48576.0,367.6076,368.6997,367.0616,368.6401,48576.0
2025-01-22 10:30:00,370.7,371.37,370.01,370.56,28539.0,368.0345,368.6997,367.3495,367.8955,28539.0
2025-01-22 10:40:00,370.01,372.62,369.63,372.62,38060.0,367.3495,369.9407,366.9722,369.9407,38060.0
2025-01-22 10:50:00,372.76,372.81,370.73,371.13,35766.0,370.0797,370.1294,368.0643,368.4614,35766.0
2025-01-22 11:00:00,371.08,373.17,371.03,372.74,38159.0,368.4118,370.4868,368.3621,370.0599,38159.0
2025-01-22 11:10:00,372.91,373.25,372.16,372.2,32397.0,370.2286,370.5662,369.484,369.5237,32397.0
2025-01-22 11:20:00,372.25,372.67,371.5,371.93,29586.0,369.5734,369.9904,368.8288,369.2557,29586.0
2025-01-22 11:30:00,371.98,372.24,371.43,371.63,18571.0,369.3053,369.5634,368.7593,368.9578,18571.0
2025-01-22 11:40:00,371.83,371.9,370.8,371.04,31444.0,369.1564,369.2259,368.1338,368.3721,31444.0
2025-01-22 11:50:00,370.95,371.58,370.73,370.73,29220.0,368.2827,368.9082,368.0643,368.0643,29220.0
2025-01-22 12:00:00,370.85,371.2,370.35,370.8,62960.0,368.1834,368.5309,367.687,368.1338,62960.0
2025-01-22 12:10:00,370.63,370.8,369.09,370.22,52577.0,367.965,368.1338,366.4361,367.558,52577.0
2025-01-22 12:20:00,370.24,370.33,368.64,369.15,60050.0,367.5778,367.6672,365.9893,366.4957,60050.0
2025-01-22 12:30:00,369.15,370.14,369.14,369.86,28611.0,366.4957,367.4785,366.4857,367.2006,28611.0
2025-01-22 12:40:00,369.71,370.66,369.7,369.88,28076.0,367.0516,367.9948,367.0417,367.2204,28076.0
2025-01-22 12:50:00,369.95,370.22,369.34,370.12,38337.0,367.2899,367.558,366.6843,367.4587,38337.0
2025-01-22 13:00:00,369.93,370.15,369.14,369.53,26158.0,367.2701,367.4885,366.4857,366.8729,26158.0
2025-01-22 13:10:00,369.5,370.13,369.36,370.03,31644.0,366.8432,367.4686,366.7042,367.3693,31644.0
2025-01-22 13:20:00,369.96,370.07,369.39,370.05,19892.0,367.2998,367.4091,366.7339,367.3892,19892.0
2025-01-22 13:30:00,370.06,371.55,370.06,371.43,33127.0,367.3991,368.8784,367.3991,368.7593,33127.0
2025-01-22 13:40:00,371.35,372.26,371.35,372.05,22907.0,368.6798,369.5833,368.6798,369.3748,22907.0
2025-01-22 13:50:00,372.03,372.72,371.14,371.22,44211.0,369.355,370.04,368.4714,368.5508,44211.0
2025-01-22 14:00:00,371.22,371.34,370.29,370.8,27034.0,368.5508,368.6699,367.6275,368.1338,27034.0
2025-01-22 14:10:00,370.73,371.81,370.67,371.47,23215.0,368.0643,369.1365,368.0047,368.799,23215.0
2025-01-22 14:20:00,371.57,371.9,370.56,370.71,29878.0,368.8983,369.2259,367.8955,368.0445,29878.0
2025-01-22 14:30:00,370.81,371.62,370.8,371.36,25030.0,368.1437,368.9479,368.1338,368.6898,25030.0
2025-01-22 14:40:00,371.23,371.48,370.89,371.18,26693.0,368.5607,368.8089,368.2232,368.5111,26693.0
2025-01-22 14:50:00,371.19,371.41,371.05,371.27,13067.0,368.521,368.7394,368.382,368.6004,13067.0
2025-01-22 15:00:00,371.21,371.3,370.81,370.99,16223.0,368.5409,368.6302,368.1437,368.3224,16223.0
2025-01-22 15:10:00,370.99,371.41,370.82,371.41,33909.0,368.3224,368.7394,368.1537,368.7394,33909.0
2025-01-22 15:20:00,371.39,371.88,371.17,371.68,31359.0,368.7196,369.206,368.5011,369.0075,31359.0
2025-01-22 15:30:00,371.73,371.98,370.93,371.03,46359.0,369.0571,369.3053,368.2629,368.3621,46359.0
2025-01-22 15:40:00,371.03,371.33,370.79,371.27,61655.0,368.3621,368.66,368.1239,368.6004,61655.0
2025-01-22 15:50:00,371.21,371.47,370.3,371.15,174239.0,368.5409,368.799,367.6374,368.4813,174239.0
2025-01-23 09:30:00,367.14,368.26,363.22,364.73,133343.0,364.5001,365.6121,360.6083,362.1074,133343.0
2025-01-23 09:40:00,365.16,367.58,364.13,364.97,53458.0,362.5344,364.937,361.5118,362.3457,53458.0
2025-01-23 09:50:00,364.97,365.9,364.73,365.43,32967.0,362.3457,363.269,362.1074,362.8024,32967.0
2025-01-23 10:00:00,365.43,367.08,365.04,367.02,28390.0,362.8024,364.4406,362.4152,364.381,28390.0
2025-01-23 10:10:00,367.3,367.42,366.63,366.67,25323.0,364.659,364.7781,363.9938,364.0335,25323.0
2025-01-23 10:20:00,366.72,367.2,366.31,366.63,14011.0,364.0831,364.5597,363.6761,363.9938,14011.0
2025-01-23 10:30:00,366.68,367.69,366.67,367.28,19331.0,364.0434,365.0462,364.0335,364.6391,19331.0
2025-01-23 10:40:00,367.28,368.43,367.12,368.33,24477.0,364.6391,365.7808,364.4803,365.6816,24477.0
2025-01-23 10:50:00,368.33,369.57,368.03,369.35,15314.0,365.6816,366.9126,365.3837,366.6942,15314.0
2025-01-23 11:00:00,369.41,369.95,369.13,369.2,13447.0,366.7538,367.2899,366.4758,366.5453,13447.0
2025-01-23 11:10:00,369.24,369.57,368.69,369.25,7267.0,366.585,366.9126,366.039,366.5949,7267.0
2025-01-23 11:20:00,369.16,369.85,368.87,369.03,12714.0,366.5056,367.1906,366.2177,366.3765,12714.0
2025-01-23 11:30:00,369.08,370.16,369.08,369.98,22810.0,366.4262,367.4984,366.4262,367.3197,22810.0
2025-01-23 11:40:00,369.97,370.45,369.85,370.24,9429.0,367.3098,367.7863,367.1906,367.5778,9429.0
2025-01-23 11:50:00,370.16,370.17,369.33,370.06,13749.0,367.4984,367.5083,366.6744,367.3991,13749.0
2025-01-23 12:00:00,369.84,370.45,369.71,370.41,6368.0,367.1807,367.7863,367.0516,367.7466,6368.0
2025-01-23 12:10:00,370.4,370.96,370.29,370.67,12635.0,367.7367,368.2927,367.6275,368.0047,12635.0
2025-01-23 12:20:00,370.8,371.45,370.63,371.3,14144.0,368.1338,368.7791,367.965,368.6302,14144.0
2025-01-23 12:30:00,371.19,371.5,370.8,370.91,17249.0,368.521,368.8288,368.1338,368.243,17249.0
2025-01-23 12:40:00,370.87,371.57,370.8,371.49,6896.0,368.2033,368.8983,368.1338,368.8188,6896.0
2025-01-23 12:50:00,371.49,371.49,371.14,371.37,15852.0,368.8188,368.8188,368.4714,368.6997,15852.0
2025-01-23 13:00:00,371.44,372.09,371.37,371.97,11293.0,368.7692,369.4145,368.6997,369.2954,11293.0
2025-01-23 13:10:00,371.91,371.93,371.38,371.59,29234.0,369.2358,369.2557,368.7096,368.9181,29234.0
2025-01-23 13:20:00,371.59,371.92,371.24,371.3,18107.0,368.9181,369.2458,368.5706,368.6302,18107.0
2025-01-23 13:30:00,371.37,372.3,371.13,371.18,23878.0,368.6997,369.623,368.4614,368.5111,23878.0
2025-01-23 13:40:00,371.4,371.41,370.95,371.3,14818.0,368.7295,368.7394,368.2827,368.6302,14818.0
2025-01-23 13:50:00,371.3,371.37,370.87,370.94,9219.0,368.6302,368.6997,368.2033,368.2728,9219.0
2025-01-23 14:00:00,370.96,371.1,370.55,371.0,16785.0,368.2927,368.4316,367.8856,368.3324,16785.0
2025-01-23 14:10:00,371.06,371.08,370.61,370.62,11626.0,368.3919,368.4118,367.9452,367.9551,11626.0
2025-01-23 14:20:00,370.58,371.2,370.5,370.79,10841.0,367.9154,368.5309,367.836,368.1239,10841.0
2025-01-23 14:30:00,370.77,371.03,370.59,370.79,10484.0,368.104,368.3621,367.9253,368.1239,10484.0
2025-01-23 14:40:00,370.77,371.04,370.65,370.7,16039.0,368.104,368.3721,367.9849,368.0345,16039.0
2025-01-23 14:50:00,370.63,370.77,370.26,370.66,12146.0,367.965,368.104,367.5977,367.9948,12146.0
2025-01-23 15:00:00,370.57,370.69,370.35,370.48,11891.0,367.9055,368.0246,367.687,367.8161,11891.0
2025-01-23 15:10:00,370.5,370.5,369.77,369.77,14342.0,367.836,367.836,367.1112,367.1112,14342.0
2025-01-23 15:20:00,369.81,369.99,369.45,369.56,15046.0,367.1509,367.3296,366.7935,366.9027,15046.0
2025-01-23 15:30:00,369.61,369.61,368.65,368.65,29141.0,366.9524,366.9524,365.9993,365.9993,29141.0
2025-01-23 15:40:00,368.65,368.9,368.26,368.27,22721.0,365.9993,366.2475,365.6121,365.622,22721.0
2025-01-23 15:50:00,368.36,369.91,368.34,369.73,109896.0,365.7113,367.2502,365.6915,367.0715,109896.0
2025-01-24 09:30:00,377.12,378.0,373.14,374.89,83133.0,374.4084,375.282,370.457,372.1944,83133.0
2025-01-24 09:40:00,374.87,375.0,373.18,374.68,38859.0,372.1745,372.3036,370.4967,371.9859,38859.0
2025-01-24 09:50:00,374.99,375.21,373.7,374.74,54170.0,372.2937,372.5121,371.013,372.0455,54170.0
2025-01-24 10:00:00,375.1,375.21,372.6,373.53,41119.0,372.4029,372.5121,369.9209,370.8442,41119.0
2025-01-24 10:10:00,373.37,373.66,372.51,373.26,43659.0,370.6853,370.9732,369.8315,370.5761,43659.0
2025-01-24 10:20:00,373.13,373.39,371.64,373.25,27089.0,370.4471,370.7052,368.9678,370.5662,27089.0
2025-01-24 10:30:00,372.86,373.24,370.95,371.4,29433.0,370.179,370.5563,368.2827,368.7295,29433.0
2025-01-24 10:40:00,371.01,372.16,370.2,370.51,47445.0,368.3423,369.484,367.5381,367.8459,47445.0
2025-01-24 10:50:00,370.5,371.76,369.85,371.3,23797.0,367.836,369.0869,367.1906,368.6302,23797.0
2025-01-24 11:00:00,371.14,371.69,370.25,371.15,33151.0,368.4714,369.0174,367.5878,368.4813,33151.0
2025-01-24 11:10:00,371.15,372.29,370.9,372.19,18245.0,368.4813,369.6131,368.2331,369.5138,18245.0
2025-01-24 11:20:00,372.34,372.47,371.73,372.21,13922.0,369.6627,369.7918,369.0571,369.5337,13922.0
2025-01-24 11:30:00,372.2,372.5,371.91,372.3,10861.0,369.5237,369.8216,369.2358,369.623,10861.0
2025-01-24 11:40:00,372.22,372.4,371.75,372.11,10181.0,369.5436,369.7223,369.077,369.4344,10181.0
2025-01-24 11:50:00,372.14,372.32,371.34,371.44,11010.0,369.4642,369.6429,368.6699,368.7692,11010.0
2025-01-24 12:00:00,371.34,371.7,370.97,371.34,20802.0,368.6699,369.0273,368.3026,368.6699,20802.0
2025-01-24 12:10:00,371.31,371.98,371.05,371.98,8104.0,368.6401,369.3053,368.382,369.3053,8104.0
2025-01-24 12:20:00,372.05,372.1,371.55,371.62,6453.0,369.3748,369.4245,368.8784,368.9479,6453.0
2025-01-24 12:30:00,371.76,372.22,371.66,371.71,7391.0,369.0869,369.5436,368.9876,369.0373,7391.0
2025-01-24 12:40:00,371.77,371.98,371.37,371.37,5911.0,369.0968,369.3053,368.6997,368.6997,5911.0
2025-01-24 12:50:00,371.31,371.34,370.85,371.19,6564.0,368.6401,368.6699,368.1834,368.521,6564.0
2025-01-24 13:00:00,370.77,371.57,370.77,371.07,9243.0,368.104,368.8983,368.104,368.4019,9243.0
2025-01-24 13:10:00,370.94,371.72,370.65,371.4,18634.0,368.2728,369.0472,367.9849,368.7295,18634.0
2025-01-24 13:20:00,371.4,371.49,370.9,370.96,24715.0,368.7295,368.8188,368.2331,368.2927,24715.0
2025-01-24 13:30:00,370.98,371.32,370.36,370.36,11598.0,368.3125,368.6501,367.697,367.697,11598.0
2025-01-24 13:40:00,370.55,371.23,370.43,370.45,54506.0,367.8856,368.5607,367.7665,367.7863,54506.0
2025-01-24 13:50:00,370.56,370.75,369.86,370.41,19970.0,367.8955,368.0842,367.2006,367.7466,19970.0
2025-01-24 14:00:00,370.34,370.62,369.83,369.97,8384.0,367.6771,367.9551,367.1708,367.3098,8384.0
2025-01-24 14:10:00,369.99,370.17,369.18,369.53,62130.0,367.3296,367.5083,366.5255,366.8729,62130.0
2025-01-24 14:20:00,369.41,370.4,369.39,370.38,27124.0,366.7538,367.7367,366.7339,367.7168,27124.0
2025-01-24 14:30:00,370.13,370.25,369.47,369.56,12437.0,367.4686,367.5878,366.8134,366.9027,12437.0
2025-01-24 14:40:00,369.57,369.65,368.85,368.9,17773.0,366.9126,366.9921,366.1978,366.2475,17773.0
2025-01-24 14:50:00,368.92,369.13,368.5,368.5,14295.0,366.2673,366.4758,365.8503,365.8503,14295.0
2025-01-24 15:00:00,368.48,368.52,367.62,367.62,26493.0,365.8305,365.8702,364.9767,364.9767,26493.0
2025-01-24 15:10:00,367.61,368.07,367.45,367.45,21825.0,364.9667,365.4234,364.8079,364.8079,21825.0
2025-01-24 15:20:00,367.49,367.49,367.16,367.28,24027.0,364.8476,364.8476,364.52,364.6391,24027.0
2025-01-24 15:30:00,367.39,367.83,367.19,367.66,35325.0,364.7483,365.1852,364.5498,365.0164,35325.0
2025-01-24 15:40:00,367.6,368.08,367.37,367.67,28072.0,364.9568,365.4334,364.7285,365.0263,28072.0
2025-01-24 15:50:00,367.77,369.11,367.66,368.93,116992.0,365.1256,366.456,365.0164,366.2772,116992.0
2025-01-27 09:30:00,329.49,329.76,316.6,317.08,765883.0,327.1208,327.3889,314.3235,314.8001,765883.0
2025-01-27 09:40:00,317.46,322.31,314.51,318.82,482290.0,315.1773,319.9925,312.2486,316.5276,482290.0
2025-01-27 09:50:00,318.46,325.09,318.17,324.92,350821.0,316.1701,322.7525,315.8822,322.5837,350821.0
2025-01-27 10:00:00,324.74,325.76,319.86,321.19,179655.0,322.405,323.4177,317.5601,318.8805,179655.0
2025-01-27 10:10:00,321.19,322.56,319.79,320.08,165688.0,318.8805,320.2407,317.4906,317.7785,165688.0
2025-01-27 10:20:00,320.02,322.06,318.34,321.17,166876.0,317.7189,319.7443,316.051,318.8607,166876.0
2025-01-27 10:30:00,321.17,321.55,316.72,317.47,154312.0,318.8607,319.2379,314.4427,315.1873,154312.0
2025-01-27 10:40:00,317.6,319.97,317.37,319.27,104152.0,315.3163,317.6693,315.088,316.9743,104152.0
2025-01-27 10:50:00,319.47,320.21,315.7,315.76,73341.0,317.1729,317.9076,313.43,313.4896,73341.0
2025-01-27 11:00:00,316.12,317.41,315.25,316.46,149694.0,313.847,315.1277,312.9832,314.1845,149694.0
2025-01-27 11:10:00,316.67,317.56,316.33,316.46,100281.0,314.393,315.2766,314.0555,314.1845,100281.0
2025-01-27 11:20:00,316.48,316.69,312.21,312.59,245615.0,314.2044,314.4129,309.9651,310.3424,245615.0
2025-01-27 11:30:00,312.11,313.14,310.3,310.46,228716.0,309.8658,310.8884,308.0688,308.2277,228716.0
2025-01-27 11:40:00,310.33,311.38,308.83,311.37,187429.0,308.0986,309.1411,306.6094,309.1311,187429.0
2025-01-27 11:50:00,311.12,312.37,309.67,312.17,147604.0,308.8829,310.1239,307.4434,309.9254,147604.0
2025-01-27 12:00:00,312.17,315.12,312.0,313.93,146008.0,309.9254,312.8542,309.7566,311.6727,146008.0
2025-01-27 12:10:00,314.02,315.3,313.73,314.19,83561.0,311.7621,313.0329,311.4742,311.9309,83561.0
2025-01-27 12:20:00,314.19,315.79,313.64,315.56,111918.0,311.9309,313.5193,311.3848,313.291,111918.0
2025-01-27 12:30:00,315.47,316.2,314.81,314.98,100932.0,313.2016,313.9264,312.5464,312.7152,100932.0
2025-01-27 12:40:00,314.98,315.76,312.01,312.75,125324.0,312.7152,313.4896,309.7665,310.5012,125324.0
2025-01-27 12:50:00,312.71,312.98,310.64,311.1,92904.0,310.4615,310.7296,308.4064,308.8631,92904.0
2025-01-27 13:00:00,311.15,312.23,309.52,309.52,129172.0,308.9127,309.9849,307.2944,307.2944,129172.0
2025-01-27 13:10:00,309.56,310.6,309.02,309.44,103285.0,307.3341,308.3667,306.798,307.215,103285.0
2025-01-27 13:20:00,309.5,309.64,306.15,306.49,111203.0,307.2746,307.4136,303.9487,304.2862,111203.0
2025-01-27 13:30:00,306.15,309.49,306.15,307.31,111981.0,303.9487,307.2646,303.9487,305.1003,111981.0
2025-01-27 13:40:00,307.18,309.37,307.14,308.63,87269.0,304.9713,307.1455,304.9315,306.4108,87269.0
2025-01-27 13:50:00,308.63,309.25,307.52,308.0,92306.0,306.4108,307.0264,305.3088,305.7854,92306.0
2025-01-27 14:00:00,308.01,311.0,308.01,310.43,115087.0,305.7953,308.7638,305.7953,308.1979,115087.0
2025-01-27 14:10:00,310.58,312.61,310.51,312.23,68030.0,308.3468,310.3622,308.2773,309.9849,68030.0
2025-01-27 14:20:00,312.13,314.32,311.57,313.26,78828.0,309.8857,312.0599,309.3297,311.0075,78828.0
2025-01-27 14:30:00,313.26,313.95,311.28,312.47,108594.0,311.0075,311.6926,309.0418,310.2232,108594.0
2025-01-27 14:40:00,312.85,312.86,310.27,310.5,93894.0,310.6005,310.6104,308.039,308.2674,93894.0
2025-01-27 14:50:00,310.53,310.79,309.01,310.52,89666.0,308.2972,308.5553,306.7881,308.2872,89666.0
2025-01-27 15:00:00,310.4,312.34,310.04,312.13,92548.0,308.1681,310.0942,307.8107,309.8857,92548.0
2025-01-27 15:10:00,312.2,315.48,311.9,315.28,131234.0,309.9552,313.2116,309.6573,313.013,131234.0
2025-01-27 15:20:00,315.29,315.29,313.41,314.41,132608.0,313.0229,313.0229,311.1565,312.1493,132608.0
2025-01-27 15:30:00,314.36,315.16,313.06,313.88,200759.0,312.0996,312.8939,310.809,311.6231,200759.0
2025-01-27 15:40:00,313.85,314.26,312.04,312.71,239485.0,311.5933,312.0003,309.7963,310.4615,239485.0
2025-01-27 15:50:00,312.63,312.77,309.83,311.73,610873.0,310.3821,310.5211,307.6022,309.4885,610873.0
2025-01-28 09:30:00,311.76,312.96,301.67,304.34,343925.0,309.5183,310.7097,299.5009,302.1517,343925.0
2025-01-28 09:40:00,304.05,304.32,299.32,302.35,266415.0,301.8638,302.1318,297.1678,300.176,266415.0
2025-01-28 09:50:00,302.36,302.43,299.51,300.34,295511.0,300.1859,300.2554,297.3564,298.1804,295511.0
2025-01-28 10:00:00,300.56,302.37,300.15,301.4,344090.0,298.3989,300.1958,297.9918,299.2328,344090.0
2025-01-28 10:10:00,301.55,304.0,301.29,303.75,243777.0,299.3817,301.8141,299.1236,301.5659,243777.0
2025-01-28 10:20:00,303.75,304.63,302.84,303.9,203226.0,301.5659,302.4396,300.6625,301.7148,203226.0
2025-01-28 10:30:00,303.9,305.52,303.41,303.42,212779.0,301.7148,303.3232,301.2284,301.2383,212779.0
2025-01-28 10:40:00,303.57,304.99,301.71,302.74,130324.0,301.3872,302.797,299.5406,300.5632,130324.0
2025-01-28 10:50:00,302.73,303.17,301.62,302.03,81074.0,300.5533,300.9901,299.4512,299.8583,81074.0
2025-01-28 11:00:00,302.0,303.07,301.23,301.45,124215.0,299.8285,300.8908,299.064,299.2825,124215.0
2025-01-28 11:10:00,301.45,301.97,300.33,300.95,141145.0,299.2825,299.7987,298.1705,298.7861,141145.0
2025-01-28 11:20:00,301.06,301.4,299.77,300.47,110319.0,298.8953,299.2328,297.6145,298.3095,110319.0
2025-01-28 11:30:00,300.47,300.5,299.17,299.7,74744.0,298.3095,298.3393,297.0189,297.545,74744.0
2025-01-28 11:40:00,299.76,299.79,298.29,299.78,120772.0,297.6046,297.6344,296.1452,297.6245,120772.0
2025-01-28 11:50:00,299.79,299.79,298.73,299.05,80088.0,297.6344,297.6344,296.582,296.8997,80088.0
2025-01-28 12:00:00,299.12,301.06,299.11,300.76,233892.0,296.9692,298.8953,296.9593,298.5974,233892.0
2025-01-28 12:10:00,300.77,302.52,300.48,301.91,308353.0,298.6073,300.3448,298.3194,299.7391,308353.0
2025-01-28 12:20:00,301.96,302.08,300.69,300.85,99720.0,299.7888,299.9079,298.5279,298.6868,99720.0
2025-01-28 12:30:00,300.92,302.6,300.77,302.53,179125.0,298.7563,300.4242,298.6073,300.3547,179125.0
2025-01-28 12:40:00,302.53,302.79,301.68,302.29,189474.0,300.3547,300.6128,299.5108,300.1164,189474.0
2025-01-28 12:50:00,302.17,302.75,302.05,302.49,134988.0,299.9973,300.5731,299.8781,300.315,134988.0
2025-01-28 13:00:00,302.48,302.55,301.91,302.39,94135.0,300.3051,300.3745,299.7391,300.2157,94135.0
2025-01-28 13:10:00,302.37,304.41,302.3,304.2,114196.0,300.1958,302.2212,300.1263,302.0127,114196.0
2025-01-28 13:20:00,304.19,304.2,303.11,303.21,66057.0,302.0028,302.0127,300.9305,301.0298,66057.0
2025-01-28 13:30:00,303.15,304.9,303.11,304.53,96207.0,300.9702,302.7077,300.9305,302.3403,96207.0
2025-01-28 13:40:00,304.56,307.82,304.49,307.74,92241.0,302.3701,305.6067,302.3006,305.5272,92241.0
2025-01-28 13:50:00,307.75,308.6,307.43,307.89,80986.0,305.5372,306.381,305.2195,305.6762,80986.0
2025-01-28 14:00:00,307.91,311.14,307.88,310.9,143275.0,305.696,308.9028,305.6662,308.6645,143275.0
2025-01-28 14:10:00,310.82,311.89,310.0,311.74,106389.0,308.5851,309.6474,307.771,309.4985,106389.0
2025-01-28 14:20:00,311.71,312.75,311.02,311.12,77111.0,309.4687,310.5012,308.7836,308.8829,77111.0
2025-01-28 14:30:00,311.3,312.9,311.23,312.24,98089.0,309.0616,310.6501,308.9921,309.9949,98089.0
2025-01-28 14:40:00,312.36,312.63,310.96,310.99,69368.0,310.114,310.3821,308.7241,308.7539,69368.0
2025-01-28 14:50:00,311.02,311.7,310.59,311.37,73015.0,308.7836,309.4588,308.3567,309.1311,73015.0
2025-01-28 15:00:00,311.4,311.95,310.78,311.25,105748.0,309.1609,309.707,308.5454,309.012,105748.0
2025-01-28 15:10:00,311.37,311.41,310.46,310.73,41671.0,309.1311,309.1708,308.2277,308.4957,41671.0
2025-01-28 15:20:00,310.73,311.38,310.45,311.06,80799.0,308.4957,309.1411,308.2177,308.8234,80799.0
2025-01-28 15:30:00,311.05,312.83,310.87,312.72,94001.0,308.8134,310.5806,308.6347,310.4714,94001.0
2025-01-28 15:40:00,312.79,313.34,311.66,311.81,171751.0,310.5409,311.087,309.419,309.568,171751.0
2025-01-28 15:50:00,311.91,313.66,311.89,312.76,316034.0,309.6672,311.4047,309.6474,310.5111,316034.0
2025-01-29 09:30:00,313.5,315.13,310.12,312.08,248378.0,311.2458,312.8641,307.8901,309.836,248378.0
2025-01-29 09:40:00,312.12,313.21,311.09,312.38,119801.0,309.8757,310.9579,308.8531,310.1339,119801.0
2025-01-29 09:50:00,312.49,315.25,312.49,315.0,103765.0,310.2431,312.9832,310.2431,312.735,103765.0
2025-01-29 10:00:00,315.0,318.62,314.78,317.56,165231.0,312.735,316.329,312.5166,315.2766,165231.0
2025-01-29 10:10:00,317.5,318.05,314.33,314.63,139968.0,315.2171,315.7631,312.0698,312.3677,139968.0
2025-01-29 10:20:00,314.63,317.09,314.52,316.62,57090.0,312.3677,314.81,312.2585,314.3434,57090.0
2025-01-29 10:30:00,316.85,317.12,315.77,317.0,74053.0,314.5717,314.8398,313.4995,314.7206,74053.0
2025-01-29 10:40:00,316.61,317.67,314.84,315.26,89413.0,314.3335,315.3858,312.5762,312.9932,89413.0
2025-01-29 10:50:00,315.49,316.38,315.11,315.62,78110.0,313.2215,314.1051,312.8442,313.3506,78110.0
2025-01-29 11:00:00,315.5,316.73,315.5,316.64,51125.0,313.2314,314.4526,313.2314,314.3632,51125.0
2025-01-29 11:10:00,316.65,317.05,316.31,316.45,37738.0,314.3732,314.7703,314.0356,314.1746,37738.0
2025-01-29 11:20:00,316.58,317.09,316.16,316.5,56063.0,314.3037,314.81,313.8867,314.2242,56063.0
2025-01-29 11:30:00,316.31,317.29,316.0,316.06,57321.0,314.0356,315.0086,313.7278,313.7874,57321.0
2025-01-29 11:40:00,316.07,317.28,316.07,316.7,34258.0,313.7973,314.9986,313.7973,314.4228,34258.0
2025-01-29 11:50:00,316.91,317.67,316.68,317.01,25648.0,314.6313,315.3858,314.4029,314.7306,25648.0
2025-01-29 12:00:00,317.01,317.78,317.0,317.5,39861.0,314.7306,315.495,314.7206,315.2171,39861.0
2025-01-29 12:10:00,317.31,317.81,317.1,317.53,45217.0,315.0284,315.5248,314.8199,315.2468,45217.0
2025-01-29 12:20:00,317.63,318.2,317.56,318.13,27239.0,315.3461,315.912,315.2766,315.8425,27239.0
2025-01-29 12:30:00,318.05,318.7,317.97,318.27,35041.0,315.7631,316.4084,315.6837,315.9815,35041.0
2025-01-29 12:40:00,318.29,318.62,318.04,318.27,24881.0,316.0014,316.329,315.7532,315.9815,24881.0
2025-01-29 12:50:00,318.27,318.27,317.65,317.65,23157.0,315.9815,315.9815,315.366,315.366,23157.0
2025-01-29 13:00:00,317.76,317.96,316.39,317.92,56534.0,315.4752,315.6737,314.115,315.634,56534.0
2025-01-29 13:10:00,317.92,318.2,317.3,317.34,30984.0,315.634,315.912,315.0185,315.0582,30984.0
2025-01-29 13:20:00,317.47,317.85,317.14,317.44,43074.0,315.1873,315.5645,314.8596,315.1575,43074.0
2025-01-29 13:30:00,317.49,317.67,316.65,316.66,26206.0,315.2071,315.3858,314.3732,314.3831,26206.0
2025-01-29 13:40:00,316.88,318.05,316.84,317.8,25159.0,314.6015,315.7631,314.5618,315.5149,25159.0
2025-01-29 13:50:00,317.92,318.05,316.86,316.87,47175.0,315.634,315.7631,314.5817,314.5916,47175.0
2025-01-29 14:00:00,316.86,316.89,315.1,316.22,69082.0,314.5817,314.6114,312.8343,313.9463,69082.0
2025-01-29 14:10:00,316.35,316.73,315.35,315.99,39028.0,314.0753,314.4526,313.0825,313.7179,39028.0
2025-01-29 14:20:00,316.06,316.39,315.61,316.18,33675.0,313.7874,314.115,313.3406,313.9065,33675.0
2025-01-29 14:30:00,316.02,317.76,315.8,317.75,51155.0,313.7477,315.4752,313.5293,315.4653,51155.0
2025-01-29 14:40:00,317.66,319.52,317.56,318.35,65664.0,315.3759,317.2225,315.2766,316.0609,65664.0
2025-01-29 14:50:00,318.61,319.55,317.98,317.98,122591.0,316.3191,317.2523,315.6936,315.6936,122591.0
2025-01-29 15:00:00,318.16,318.92,317.25,318.4,48490.0,315.8723,316.6268,314.9688,316.1106,48490.0
2025-01-29 15:10:00,318.68,319.1,317.67,318.3,47810.0,316.3886,316.8055,315.3858,316.0113,47810.0
2025-01-29 15:20:00,318.28,319.49,318.24,319.02,56131.0,315.9914,317.1927,315.9517,316.7261,56131.0
2025-01-29 15:30:00,319.03,319.34,317.39,317.59,78941.0,316.7361,317.0438,315.1078,315.3064,78941.0
2025-01-29 15:40:00,317.72,318.19,317.29,317.73,50334.0,315.4355,315.9021,315.0086,315.4454,50334.0
2025-01-29 15:50:00,317.73,318.4,317.24,317.71,333926.0,315.4454,316.1106,314.9589,315.4255,333926.0
2025-01-30 09:30:00,324.83,327.32,323.33,327.06,182665.0,322.4943,324.9664,321.0051,324.7083,182665.0
2025-01-30 09:40:00,327.2,327.72,323.83,325.41,183502.0,324.8473,325.3636,321.5015,323.0702,183502.0
2025-01-30 09:50:00,325.66,326.08,323.42,323.69,98310.0,323.3184,323.7354,321.0945,321.3625,98310.0
2025-01-30 10:00:00,323.76,324.4,322.32,324.11,66259.0,321.432,322.0674,320.0024,321.7795,66259.0
2025-01-30 10:10:00,324.0,324.49,322.58,324.31,64142.0,321.6703,322.1568,320.2605,321.9781,64142.0
2025-01-30 10:20:00,324.24,324.24,321.75,321.75,33933.0,321.9086,321.9086,319.4365,319.4365,33933.0
2025-01-30 10:30:00,321.75,323.4,321.11,323.34,50028.0,319.4365,321.0746,318.8011,321.0151,50028.0
2025-01-30 10:40:00,323.39,325.83,322.98,325.31,42901.0,321.0647,323.4872,320.6576,322.9709,42901.0
2025-01-30 10:50:00,325.51,325.8,322.85,322.87,51362.0,323.1695,323.4574,320.5286,320.5484,51362.0
2025-01-30 11:00:00,322.5,324.1,322.5,322.92,21396.0,320.1811,321.7696,320.1811,320.5981,21396.0
2025-01-30 11:10:00,322.94,324.18,322.83,324.07,24968.0,320.6179,321.849,320.5087,321.7398,24968.0
2025-01-30 11:20:00,324.25,324.93,323.97,324.23,28248.0,321.9185,322.5936,321.6405,321.8987,28248.0
2025-01-30 11:30:00,324.38,325.09,324.27,325.09,38547.0,322.0476,322.7525,321.9384,322.7525,38547.0
2025-01-30 11:40:00,324.88,325.34,324.6,325.28,31828.0,322.544,323.0007,322.266,322.9411,31828.0
2025-01-30 11:50:00,325.24,325.77,324.99,325.34,40479.0,322.9014,323.4276,322.6532,323.0007,40479.0
2025-01-30 12:00:00,325.35,326.28,325.0,325.55,93872.0,323.0106,323.9339,322.6631,323.2092,93872.0
2025-01-30 12:10:00,325.53,325.87,324.93,325.31,28843.0,323.1893,323.5269,322.5936,322.9709,28843.0
2025-01-30 12:20:00,325.25,326.19,325.01,325.31,40464.0,322.9113,323.8446,322.6731,322.9709,40464.0
2025-01-30 12:30:00,325.16,325.31,324.36,324.48,43216.0,322.822,322.9709,322.0277,322.1469,43216.0
2025-01-30 12:40:00,324.48,324.88,323.79,324.51,41270.0,322.1469,322.544,321.4618,322.1766,41270.0
2025-01-30 12:50:00,324.64,325.03,323.98,323.98,60547.0,322.3057,322.6929,321.6505,321.6505,60547.0
2025-01-30 13:00:00,324.08,325.55,323.93,325.55,33451.0,321.7497,323.2092,321.6008,323.2092,33451.0
2025-01-30 13:10:00,325.55,325.99,325.35,325.6,44389.0,323.2092,323.646,323.0106,323.2588,44389.0
2025-01-30 13:20:00,325.6,326.1,325.14,325.51,76485.0,323.2588,323.7552,322.8021,323.1695,76485.0
2025-01-30 13:30:00,325.63,327.63,325.52,327.46,62321.0,323.2886,325.2742,323.1794,325.1054,62321.0
2025-01-30 13:40:00,327.57,328.0,327.21,327.34,58820.0,325.2146,325.6416,324.8572,324.9863,58820.0
2025-01-30 13:50:00,327.33,327.76,326.65,327.12,54954.0,324.9764,325.4033,324.3013,324.7679,54954.0
2025-01-30 14:00:00,327.03,327.49,326.52,327.05,26791.0,324.6785,325.1352,324.1722,324.6984,26791.0
2025-01-30 14:10:00,327.49,328.18,327.39,328.01,36351.0,325.1352,325.8203,325.0359,325.6515,36351.0
2025-01-30 14:20:00,328.15,328.51,327.11,327.66,40695.0,325.7905,326.1479,324.758,325.304,40695.0
2025-01-30 14:30:00,327.64,327.76,327.11,327.31,26399.0,325.2841,325.4033,324.758,324.9565,26399.0
2025-01-30 14:40:00,327.25,327.6,327.05,327.52,23452.0,324.8969,325.2444,324.6984,325.165,23452.0
2025-01-30 14:50:00,327.36,328.11,327.23,328.07,32783.0,325.0062,325.7508,324.8771,325.711,32783.0
2025-01-30 15:00:00,328.04,328.99,327.94,328.61,40506.0,325.6813,326.6244,325.582,326.2472,40506.0
2025-01-30 15:10:00,328.92,329.11,328.41,328.73,70186.0,326.5549,326.7436,326.0486,326.3663,70186.0
2025-01-30 15:20:00,328.73,329.27,328.64,329.15,83495.0,326.3663,326.9024,326.277,326.7833,83495.0
2025-01-30 15:30:00,329.09,329.59,327.81,327.81,84521.0,326.7237,327.2201,325.4529,325.4529,84521.0
2025-01-30 15:40:00,327.61,327.81,325.61,327.13,106116.0,325.2544,325.4529,323.2687,324.7778,106116.0
2025-01-30 15:50:00,326.86,328.15,326.78,327.27,357450.0,324.5097,325.7905,324.4303,324.9168,357450.0
2025-01-31 09:30:00,322.02,323.42,315.75,318.75,252312.0,319.7046,321.0945,313.4796,316.4581,252312.0
2025-01-31 09:40:00,318.35,320.34,316.51,316.85,167940.0,316.0609,318.0366,314.2342,314.5717,167940.0
2025-01-31 09:50:00,317.02,319.25,316.0,316.24,109114.0,314.7405,316.9545,313.7278,313.9661,109114.0
2025-01-31 10:00:00,316.36,317.04,314.4,315.86,144034.0,314.0852,314.7604,312.1393,313.5888,144034.0
2025-01-31 10:10:00,315.88,318.46,315.87,317.55,84954.0,313.6087,316.1701,313.5988,315.2667,84954.0
2025-01-31 10:20:00,317.46,319.0,316.47,318.98,74074.0,315.1773,316.7063,314.1945,316.6864,74074.0
2025-01-31 10:30:00,318.92,320.11,318.59,318.81,70584.0,316.6268,317.8083,316.2992,316.5176,70584.0
2025-01-31 10:40:00,318.76,320.82,318.24,320.55,110155.0,316.468,318.5132,315.9517,318.2451,110155.0
2025-01-31 10:50:00,320.55,321.0,319.25,319.56,61841.0,318.2451,318.6919,316.9545,317.2622,61841.0
2025-01-31 11:00:00,319.65,320.22,318.76,319.85,55420.0,317.3516,317.9175,316.468,317.5502,55420.0
2025-01-31 11:10:00,319.9,322.14,319.68,321.9,67019.0,317.5998,319.8237,317.3814,319.5854,67019.0
2025-01-31 11:20:00,322.11,323.55,321.63,322.81,45911.0,319.7939,321.2235,319.3174,320.4889,45911.0
2025-01-31 11:30:00,322.81,324.48,322.49,324.25,55745.0,320.4889,322.1469,320.1712,321.9185,55745.0
2025-01-31 11:40:00,324.38,324.95,323.83,324.3,95910.0,322.0476,322.6135,321.5015,321.9682,95910.0
2025-01-31 11:50:00,324.22,324.93,323.39,323.57,56168.0,321.8887,322.5936,321.0647,321.2434,56168.0
2025-01-31 12:00:00,323.55,323.7,321.9,322.09,41220.0,321.2235,321.3725,319.5854,319.774,41220.0
2025-01-31 12:10:00,321.81,322.33,320.47,320.69,61459.0,319.4961,320.0123,318.1657,318.3841,61459.0
2025-01-31 12:20:00,320.51,321.0,319.99,320.61,76659.0,318.2054,318.6919,317.6891,318.3047,76659.0
2025-01-31 12:30:00,320.61,323.79,320.24,323.43,83438.0,318.3047,321.4618,317.9373,321.1044,83438.0
2025-01-31 12:40:00,323.33,325.36,323.33,325.12,93742.0,321.0051,323.0205,321.0051,322.7823,93742.0
2025-01-31 12:50:00,325.07,326.3,324.79,325.83,62379.0,322.7326,323.9538,322.4546,323.4872,62379.0
2025-01-31 13:00:00,325.74,327.05,325.36,326.57,52726.0,323.3978,324.6984,323.0205,324.2218,52726.0
2025-01-31 13:10:00,326.69,327.48,326.29,326.52,53173.0,324.341,325.1253,323.9438,324.1722,53173.0
2025-01-31 13:20:00,326.51,327.04,325.56,326.1,66658.0,324.1623,324.6885,323.2191,323.7552,66658.0
2025-01-31 13:30:00,325.96,327.27,325.68,327.21,59755.0,323.6162,324.9168,323.3382,324.8572,59755.0
2025-01-31 13:40:00,327.18,328.42,326.89,328.42,53103.0,324.8274,326.0585,324.5395,326.0585,53103.0
2025-01-31 13:50:00,328.5,329.0,327.62,328.63,56713.0,326.138,326.6344,325.2643,326.267,56713.0
2025-01-31 14:00:00,328.6,328.74,327.37,328.24,88073.0,326.2372,326.3762,325.0161,325.8798,88073.0
2025-01-31 14:10:00,328.35,329.36,327.74,329.16,69322.0,325.989,326.9918,325.3834,326.7932,69322.0
2025-01-31 14:20:00,329.18,329.86,328.84,329.77,87957.0,326.8131,327.4882,326.4755,327.3988,87957.0
2025-01-31 14:30:00,329.82,330.55,328.54,328.56,78345.0,327.4485,328.1732,326.1777,326.1975,78345.0
2025-01-31 14:40:00,328.61,329.05,327.25,328.34,56882.0,326.2472,326.684,324.8969,325.9791,56882.0
2025-01-31 14:50:00,328.36,329.45,328.19,328.96,73086.0,325.999,327.0811,325.8302,326.5946,73086.0
2025-01-31 15:00:00,328.96,329.06,326.49,326.8,92583.0,326.5946,326.6939,324.1424,324.4502,92583.0
2025-01-31 15:10:00,326.85,327.98,326.69,327.77,88163.0,324.4998,325.6217,324.341,325.4132,88163.0
2025-01-31 15:20:00,327.79,328.3,327.49,328.17,126751.0,325.4331,325.9394,325.1352,325.8103,126751.0
2025-01-31 15:30:00,328.17,330.14,327.45,329.71,153228.0,325.8103,327.7662,325.0955,327.3393,153228.0
2025-01-31 15:40:00,329.76,330.1,328.3,328.47,103804.0,327.3889,327.7265,325.9394,326.1082,103804.0
2025-01-31 15:50:00,328.67,328.88,326.2,326.55,335546.0,326.3067,326.5152,323.8545,324.202,335546.0
2025-02-03 09:30:00,317.34,318.95,313.5,317.51,160500.0,315.0582,316.6566,311.2458,315.227,160500.0
2025-02-03 09:40:00,317.51,317.54,312.67,312.82,88719.0,315.227,315.2568,310.4218,310.5707,88719.0
2025-02-03 09:50:00,312.7,314.02,311.51,313.24,91258.0,310.4516,311.7621,309.2701,310.9877,91258.0
2025-02-03 10:00:00,313.32,314.81,312.86,314.67,76517.0,311.0671,312.5464,310.6104,312.4074,76517.0
2025-02-03 10:10:00,314.53,314.54,311.56,311.66,44784.0,312.2684,312.2783,309.3198,309.419,44784.0
2025-02-03 10:20:00,311.59,317.46,311.12,317.33,75956.0,309.3495,315.1773,308.8829,315.0483,75956.0
2025-02-03 10:30:00,317.09,319.05,316.39,319.05,45363.0,314.81,316.7559,314.115,316.7559,45363.0
2025-02-03 10:40:00,319.05,321.0,317.63,318.36,35178.0,316.7559,318.6919,315.3461,316.0709,35178.0
2025-02-03 10:50:00,318.32,319.3,318.14,319.15,41248.0,316.0312,317.0041,315.8524,316.8552,41248.0
2025-02-03 11:00:00,319.15,320.11,317.57,319.02,48854.0,316.8552,317.8083,315.2865,316.7261,48854.0
2025-02-03 11:10:00,319.29,322.1,318.95,319.9,35708.0,316.9942,319.784,316.6566,317.5998,35708.0
2025-02-03 11:20:00,320.0,320.55,319.22,319.48,25579.0,317.6991,318.2451,316.9247,317.1828,25579.0
2025-02-03 11:30:00,319.51,319.85,318.0,318.36,26290.0,317.2126,317.5502,315.7135,316.0709,26290.0
2025-02-03 11:40:00,318.5,319.22,318.27,318.52,33697.0,316.2099,316.9247,315.9815,316.2297,33697.0
2025-02-03 11:50:00,318.25,319.51,316.55,317.1,37990.0,315.9617,317.2126,314.2739,314.8199,37990.0
2025-02-03 12:00:00,317.19,317.68,316.62,317.68,14570.0,314.9093,315.3958,314.3434,315.3958,14570.0
2025-02-03 12:10:00,317.68,317.83,316.8,317.61,8882.0,315.3958,315.5447,314.5221,315.3263,8882.0
2025-02-03 12:20:00,317.77,318.11,316.64,316.64,25551.0,315.4851,315.8227,314.3632,314.3632,25551.0
2025-02-03 12:30:00,316.5,316.94,316.0,316.14,19506.0,314.2242,314.6611,313.7278,313.8668,19506.0
2025-02-03 12:40:00,316.27,316.56,315.12,315.45,22444.0,313.9959,314.2838,312.8542,313.1818,22444.0
2025-02-03 12:50:00,315.41,316.44,315.04,316.0,29006.0,313.1421,314.1647,312.7747,313.7278,29006.0
2025-02-03 13:00:00,316.0,316.39,314.79,315.12,24172.0,313.7278,314.115,312.5265,312.8542,24172.0
2025-02-03 13:10:00,315.12,316.21,314.62,314.84,32076.0,312.8542,313.9363,312.3578,312.5762,32076.0
2025-02-03 13:20:00,314.62,315.57,314.62,315.2,22373.0,312.3578,313.3009,312.3578,312.9336,22373.0
2025-02-03 13:30:00,315.09,316.37,314.73,316.0,27337.0,312.8244,314.0952,312.467,313.7278,27337.0
2025-02-03 13:40:00,316.13,316.95,316.09,316.36,18001.0,313.8569,314.671,313.8172,314.0852,18001.0
2025-02-03 13:50:00,316.2,316.79,315.83,316.02,8574.0,313.9264,314.5122,313.5591,313.7477,8574.0
2025-02-03 14:00:00,316.03,316.65,316.02,316.32,13671.0,313.7576,314.3732,313.7477,314.0455,13671.0
2025-02-03 14:10:00,316.45,317.59,316.45,317.59,24333.0,314.1746,315.3064,314.1746,315.3064,24333.0
2025-02-03 14:20:00,317.6,317.6,316.81,316.9,25469.0,315.3163,315.3163,314.532,314.6214,25469.0
2025-02-03 14:30:00,316.91,316.98,316.14,316.51,12132.0,314.6313,314.7008,313.8668,314.2342,12132.0
2025-02-03 14:40:00,316.47,318.19,316.47,318.19,28258.0,314.1945,315.9021,314.1945,315.9021,28258.0
2025-02-03 14:50:00,318.11,318.48,317.21,317.65,40089.0,315.8227,316.19,314.9291,315.366,40089.0
2025-02-03 15:00:00,317.55,317.69,316.69,316.69,30139.0,315.2667,315.4057,314.4129,314.4129,30139.0
2025-02-03 15:10:00,316.7,316.7,316.01,316.44,31576.0,314.4228,314.4228,313.7378,314.1647,31576.0
2025-02-03 15:20:00,316.41,316.54,315.29,315.58,34731.0,314.1349,314.264,313.0229,313.3109,34731.0
2025-02-03 15:30:00,315.65,316.25,315.45,315.75,35489.0,313.3804,313.976,313.1818,313.4796,35489.0
2025-02-03 15:40:00,315.75,316.31,315.74,316.16,63332.0,313.4796,314.0356,313.4697,313.8867,63332.0
2025-02-03 15:50:00,316.28,316.8,315.41,315.51,180530.0,314.0058,314.5221,313.1421,313.2414,180530.0
2025-02-04 09:30:00,319.01,319.6,314.5,315.02,114567.0,316.7162,317.302,312.2386,312.7549,114567.0
2025-02-04 09:40:00,315.38,315.6,314.0,314.92,30647.0,313.1123,313.3307,311.7422,312.6556,30647.0
2025-02-04 09:50:00,314.65,315.02,313.26,313.52,25887.0,312.3875,312.7549,311.0075,311.2657,25887.0
2025-02-04 10:00:00,313.49,316.12,313.01,315.75,22067.0,311.2359,313.847,310.7593,313.4796,22067.0
2025-02-04 10:10:00,315.45,315.97,314.66,315.31,21043.0,313.1818,313.6981,312.3975,313.0428,21043.0
2025-02-04 10:20:00,315.16,316.7,315.15,316.07,30777.0,312.8939,314.4228,312.8839,313.7973,30777.0
2025-02-04 10:30:00,316.01,316.68,314.58,315.65,20602.0,313.7378,314.4029,312.318,313.3804,20602.0
2025-02-04 10:40:00,315.01,316.2,314.5,316.02,58490.0,312.745,313.9264,312.2386,313.7477,58490.0
2025-02-04 10:50:00,315.82,316.9,314.86,315.53,58778.0,313.5491,314.6214,312.596,313.2612,58778.0
2025-02-04 11:00:00,315.81,317.13,315.63,316.75,52582.0,313.5392,314.8497,313.3605,314.4724,52582.0
2025-02-04 11:10:00,316.75,317.06,316.18,316.74,16405.0,314.4724,314.7802,313.9065,314.4625,16405.0
2025-02-04 11:20:00,316.74,317.27,316.29,316.91,15594.0,314.4625,314.9887,314.0158,314.6313,15594.0
2025-02-04 11:30:00,316.84,317.02,316.31,316.95,13826.0,314.5618,314.7405,314.0356,314.671,13826.0
2025-02-04 11:40:00,317.0,317.0,315.9,316.19,8069.0,314.7206,314.7206,313.6286,313.9165,8069.0
2025-02-04 11:50:00,316.11,316.6,315.76,316.54,34526.0,313.837,314.3235,313.4896,314.264,34526.0
2025-02-04 12:00:00,316.59,316.68,315.57,316.15,35912.0,314.3136,314.4029,313.3009,313.8768,35912.0
2025-02-04 12:10:00,315.82,316.39,315.34,315.69,36438.0,313.5491,314.115,313.0726,313.4201,36438.0
2025-02-04 12:20:00,315.77,315.86,315.11,315.35,23016.0,313.4995,313.5888,312.8442,313.0825,23016.0
2025-02-04 12:30:00,315.41,315.89,314.96,315.25,25712.0,313.1421,313.6186,312.6953,312.9832,25712.0
2025-02-04 12:40:00,315.14,315.98,314.68,315.9,20090.0,312.874,313.708,312.4173,313.6286,20090.0
2025-02-04 12:50:00,315.54,316.17,315.54,316.03,27367.0,313.2711,313.8966,313.2711,313.7576,27367.0
2025-02-04 13:00:00,316.03,316.06,314.58,314.78,52908.0,313.7576,313.7874,312.318,312.5166,52908.0
2025-02-04 13:10:00,314.78,315.33,314.5,314.89,31301.0,312.5166,313.0627,312.2386,312.6258,31301.0
2025-02-04 13:20:00,314.57,315.69,314.5,315.68,24412.0,312.3081,313.4201,312.2386,313.4101,24412.0
2025-02-04 13:30:00,315.69,316.04,314.95,315.02,16118.0,313.4201,313.7675,312.6854,312.7549,16118.0
2025-02-04 13:40:00,314.92,315.16,314.64,315.04,26435.0,312.6556,312.8939,312.3776,312.7747,26435.0
2025-02-04 13:50:00,315.07,315.3,314.8,314.98,19396.0,312.8045,313.0329,312.5365,312.7152,19396.0
2025-02-04 14:00:00,314.83,315.88,314.76,315.76,20863.0,312.5662,313.6087,312.4968,313.4896,20863.0
2025-02-04 14:10:00,315.79,316.28,315.78,315.96,16271.0,313.5193,314.0058,313.5094,313.6881,16271.0
2025-02-04 14:20:00,315.97,316.1,315.43,315.79,16534.0,313.6981,313.8271,313.1619,313.5193,16534.0
2025-02-04 14:30:00,315.84,316.33,315.83,316.22,19844.0,313.569,314.0555,313.5591,313.9463,19844.0
2025-02-04 14:40:00,316.27,316.72,316.09,316.34,37115.0,313.9959,314.4427,313.8172,314.0654,37115.0
2025-02-04 14:50:00,316.34,316.64,315.34,315.58,34241.0,314.0654,314.3632,313.0726,313.3109,34241.0
2025-02-04 15:00:00,315.58,315.68,315.08,315.3,27112.0,313.3109,313.4101,312.8145,313.0329,27112.0
2025-02-04 15:10:00,315.27,315.66,315.11,315.3,27625.0,313.0031,313.3903,312.8442,313.0329,27625.0
2025-02-04 15:20:00,315.3,315.63,315.08,315.44,44987.0,313.0329,313.3605,312.8145,313.1719,44987.0
2025-02-04 15:30:00,315.46,316.23,315.37,315.96,27896.0,313.1917,313.9562,313.1024,313.6881,27896.0
2025-02-04 15:40:00,316.03,316.4,315.12,315.36,30464.0,313.7576,314.125,312.8542,313.0924,30464.0
2025-02-04 15:50:00,315.3,315.71,314.71,314.75,144365.0,313.0329,313.4399,312.4471,312.4868,144365.0
2025-02-05 09:30:00,315.55,316.76,313.61,313.61,174271.0,313.2811,314.4824,311.355,311.355,174271.0
2025-02-05 09:40:00,313.63,314.11,313.17,313.23,57322.0,311.3749,311.8514,310.9182,310.9778,57322.0
2025-02-05 09:50:00,313.11,313.78,311.33,313.34,74476.0,310.8586,311.5238,309.0914,311.087,74476.0
2025-02-05 10:00:00,313.62,314.0,311.3,313.02,43383.0,311.365,311.7422,309.0616,310.7693,43383.0
2025-02-05 10:10:00,313.0,314.34,312.79,313.74,41250.0,310.7494,312.0798,310.5409,311.4841,41250.0
2025-02-05 10:20:00,313.75,314.25,313.15,314.1,26982.0,311.494,311.9904,310.8983,311.8415,26982.0
2025-02-05 10:30:00,314.02,314.64,313.42,313.94,23237.0,311.7621,312.3776,311.1664,311.6826,23237.0
2025-02-05 10:40:00,314.08,314.59,313.86,314.44,33019.0,311.8216,312.328,311.6032,312.1791,33019.0
2025-02-05 10:50:00,314.49,315.11,314.12,314.54,71729.0,312.2287,312.8442,311.8614,312.2783,71729.0
2025-02-05 11:00:00,314.54,315.28,314.18,314.27,55263.0,312.2783,313.013,311.9209,312.0103,55263.0
2025-02-05 11:10:00,314.28,314.73,313.53,313.75,33367.0,312.0202,312.467,311.2756,311.494,33367.0
2025-02-05 11:20:00,313.69,313.81,313.03,313.71,27916.0,311.4344,311.5536,310.7792,311.4543,27916.0
2025-02-05 11:30:00,313.73,314.19,313.44,313.79,23784.0,311.4742,311.9309,311.1862,311.5337,23784.0
2025-02-05 11:40:00,313.75,314.84,313.59,314.81,35825.0,311.494,312.5762,311.3352,312.5464,35825.0
2025-02-05 11:50:00,314.75,315.21,314.25,315.17,22925.0,312.4868,312.9435,311.9904,312.9038,22925.0
2025-02-05 12:00:00,315.17,315.79,315.17,315.63,20496.0,312.9038,313.5193,312.9038,313.3605,20496.0
2025-02-05 12:10:00,315.6,316.06,315.26,315.87,32674.0,313.3307,313.7874,312.9932,313.5988,32674.0
2025-02-05 12:20:00,315.79,315.88,315.29,315.54,34032.0,313.5193,313.6087,313.0229,313.2711,34032.0
2025-02-05 12:30:00,315.57,315.77,315.09,315.25,41587.0,313.3009,313.4995,312.8244,312.9832,41587.0
2025-02-05 12:40:00,315.33,316.0,315.07,315.69,22916.0,313.0627,313.7278,312.8045,313.4201,22916.0
2025-02-05 12:50:00,315.8,315.9,315.31,315.53,23003.0,313.5293,313.6286,313.0428,313.2612,23003.0
2025-02-05 13:00:00,315.66,316.28,315.26,315.53,30219.0,313.3903,314.0058,312.9932,313.2612,30219.0
2025-02-05 13:10:00,315.71,315.84,315.41,315.67,16587.0,313.4399,313.569,313.1421,313.4002,16587.0
2025-02-05 13:20:00,315.75,315.82,315.01,315.36,23846.0,313.4796,313.5491,312.745,313.0924,23846.0
2025-02-05 13:30:00,315.36,315.84,314.88,315.84,32870.0,313.0924,313.569,312.6159,313.569,32870.0
2025-02-05 13:40:00,315.77,316.09,315.33,315.57,22235.0,313.4995,313.8172,313.0627,313.3009,22235.0
2025-02-05 13:50:00,315.88,315.88,315.01,315.13,104424.0,313.6087,313.6087,312.745,312.8641,104424.0
2025-02-05 14:00:00,315.27,315.69,315.07,315.51,36067.0,313.0031,313.4201,312.8045,313.2414,36067.0
2025-02-05 14:10:00,315.43,315.87,314.95,315.83,19871.0,313.1619,313.5988,312.6854,313.5591,19871.0
2025-02-05 14:20:00,315.9,316.09,315.44,315.66,17638.0,313.6286,313.8172,313.1719,313.3903,17638.0
2025-02-05 14:30:00,315.66,315.96,315.08,315.64,23009.0,313.3903,313.6881,312.8145,313.3704,23009.0
2025-02-05 14:40:00,315.64,315.66,315.02,315.26,23266.0,313.3704,313.3903,312.7549,312.9932,23266.0
2025-02-05 14:50:00,315.28,315.47,314.9,315.31,29447.0,313.013,313.2016,312.6357,313.0428,29447.0
2025-02-05 15:00:00,315.34,315.83,315.34,315.62,30023.0,313.0726,313.5591,313.0726,313.3506,30023.0
2025-02-05 15:10:00,315.75,315.75,315.29,315.53,31507.0,313.4796,313.4796,313.0229,313.2612,31507.0
2025-02-05 15:20:00,315.33,315.4,314.92,315.0,48784.0,313.0627,313.1322,312.6556,312.735,48784.0
2025-02-05 15:30:00,315.08,315.37,314.66,315.1,53082.0,312.8145,313.1024,312.3975,312.8343,53082.0
2025-02-05 15:40:00,315.06,315.11,314.16,314.26,95188.0,312.7946,312.8442,311.9011,312.0003,95188.0
2025-02-05 15:50:00,314.26,315.35,314.08,315.19,177727.0,312.0003,313.0825,311.8216,312.9237,177727.0
2025-02-06 09:30:00,316.09,318.56,316.07,318.36,68588.0,313.8172,316.2694,313.7973,316.0709,68588.0
2025-02-06 09:40:00,318.11,321.41,317.83,319.33,75379.0,315.8227,319.0989,315.5447,317.0339,75379.0
2025-02-06 09:50:00,319.41,320.12,318.1,318.1,23193.0,317.1133,317.8182,315.8127,315.8127,23193.0
2025-02-06 10:00:00,318.53,319.85,318.43,319.85,26691.0,316.2396,317.5502,316.1404,317.5502,26691.0
2025-02-06 10:10:00,319.88,321.63,319.88,321.42,29839.0,317.5799,319.3174,317.5799,319.1089,29839.0
2025-02-06 10:20:00,321.38,321.63,319.15,319.63,28388.0,319.0692,319.3174,316.8552,317.3317,28388.0
2025-02-06 10:30:00,319.69,320.16,319.01,319.46,41731.0,317.3913,317.8579,316.7162,317.163,41731.0
2025-02-06 10:40:00,319.43,319.81,318.84,319.07,25217.0,317.1332,317.5104,316.5474,316.7758,25217.0
2025-02-06 10:50:00,319.13,319.71,318.74,318.92,22545.0,316.8353,317.4112,316.4481,316.6268,22545.0
2025-02-06 11:00:00,318.75,319.56,318.21,319.52,19698.0,316.4581,317.2622,315.9219,317.2225,19698.0
2025-02-06 11:10:00,319.52,320.75,319.51,320.62,37114.0,317.2225,318.4437,317.2126,318.3146,37114.0
2025-02-06 11:20:00,320.54,321.33,320.42,321.17,30969.0,318.2352,319.0195,318.1161,318.8607,30969.0
2025-02-06 11:30:00,321.17,321.91,321.16,321.63,27786.0,318.8607,319.5953,318.8507,319.3174,27786.0
2025-02-06 11:40:00,321.48,321.73,321.04,321.51,14979.0,319.1684,319.4166,318.7316,319.1982,14979.0
2025-02-06 11:50:00,321.37,321.98,321.32,321.71,38935.0,319.0592,319.6648,319.0096,319.3968,38935.0
2025-02-06 12:00:00,321.78,322.37,321.51,322.25,28909.0,319.4663,320.052,319.1982,319.9329,28909.0
2025-02-06 12:10:00,322.25,323.04,322.25,323.04,38942.0,319.9329,320.7172,319.9329,320.7172,38942.0
2025-02-06 12:20:00,322.9,323.27,322.64,322.72,22595.0,320.5782,320.9456,320.3201,320.3995,22595.0
2025-02-06 12:30:00,322.71,322.71,321.91,322.39,13016.0,320.3896,320.3896,319.5953,320.0719,13016.0
2025-02-06 12:40:00,322.25,322.88,322.15,322.62,12291.0,319.9329,320.5584,319.8336,320.3002,12291.0
2025-02-06 12:50:00,322.79,323.2,322.72,322.99,35533.0,320.469,320.8761,320.3995,320.6676,35533.0
2025-02-06 13:00:00,323.06,323.5,322.92,323.16,24693.0,320.7371,321.1739,320.5981,320.8364,24693.0
2025-02-06 13:10:00,323.47,323.68,321.93,322.06,49191.0,321.1441,321.3526,319.6152,319.7443,49191.0
2025-02-06 13:20:00,321.8,321.81,315.67,319.52,269168.0,319.4861,319.4961,313.4002,317.2225,269168.0
2025-02-06 13:30:00,319.96,320.15,318.06,318.93,123594.0,317.6594,317.848,315.773,316.6368,123594.0
2025-02-06 13:40:00,318.93,319.12,312.77,316.46,182569.0,316.6368,316.8254,310.5211,314.1845,182569.0
2025-02-06 13:50:00,316.24,316.68,313.59,316.48,122837.0,313.9661,314.4029,311.3352,314.2044,122837.0
2025-02-06 14:00:00,316.17,317.32,315.9,317.32,66030.0,313.8966,315.0383,313.6286,315.0383,66030.0
2025-02-06 14:10:00,317.27,317.48,315.56,315.9,30305.0,314.9887,315.1972,313.291,313.6286,30305.0
2025-02-06 14:20:00,315.91,316.04,314.7,315.24,23762.0,313.6385,313.7675,312.4372,312.9733,23762.0
2025-02-06 14:30:00,315.06,315.22,313.96,314.23,44673.0,312.7946,312.9534,311.7025,311.9706,44673.0
2025-02-06 14:40:00,314.02,314.95,313.82,314.85,31938.0,311.7621,312.6854,311.5635,312.5861,31938.0
2025-02-06 14:50:00,315.05,315.36,314.59,314.84,24684.0,312.7847,313.0924,312.328,312.5762,24684.0
2025-02-06 15:00:00,314.86,315.38,314.32,315.1,41672.0,312.596,313.1123,312.0599,312.8343,41672.0
2025-02-06 15:10:00,315.27,315.75,315.27,315.6,22842.0,313.0031,313.4796,313.0031,313.3307,22842.0
2025-02-06 15:20:00,315.6,316.27,315.56,316.06,38317.0,313.3307,313.9959,313.291,313.7874,38317.0
2025-02-06 15:30:00,316.06,316.35,315.57,315.73,19869.0,313.7874,314.0753,313.3009,313.4598,19869.0
2025-02-06 15:40:00,315.94,316.32,315.68,316.24,43149.0,313.6683,314.0455,313.4101,313.9661,43149.0
2025-02-06 15:50:00,316.4,317.14,315.15,315.64,123254.0,314.125,314.8596,312.8839,313.3704,123254.0
2025-02-07 09:30:00,318.1,322.64,317.19,322.13,97588.0,315.8127,320.3201,314.9093,319.8138,97588.0
2025-02-07 09:40:00,321.8,321.8,319.49,320.32,56735.0,319.4861,319.4861,317.1927,318.0168,56735.0
2025-02-07 09:50:00,320.32,320.57,318.71,318.86,31465.0,318.0168,318.265,316.4184,316.5673,31465.0
2025-02-07 10:00:00,318.82,318.82,316.74,318.05,42021.0,316.5276,316.5276,314.4625,315.7631,42021.0
2025-02-07 10:10:00,318.27,318.35,315.95,316.56,24203.0,315.9815,316.0609,313.6782,314.2838,24203.0
2025-02-07 10:20:00,316.83,317.44,315.91,316.51,21633.0,314.5519,315.1575,313.6385,314.2342,21633.0
2025-02-07 10:30:00,316.28,316.66,315.85,316.24,25950.0,314.0058,314.3831,313.5789,313.9661,25950.0
2025-02-07 10:40:00,316.42,316.77,315.19,315.38,11270.0,314.1448,314.4923,312.9237,313.1123,11270.0
2025-02-07 10:50:00,315.18,316.27,313.84,315.05,31093.0,312.9137,313.9959,311.5834,312.7847,31093.0
2025-02-07 11:00:00,315.05,316.04,314.25,315.67,25664.0,312.7847,313.7675,311.9904,313.4002,25664.0
2025-02-07 11:10:00,315.51,316.15,314.21,315.76,20893.0,313.2414,313.8768,311.9507,313.4896,20893.0
2025-02-07 11:20:00,315.95,316.15,314.09,314.53,30963.0,313.6782,313.8768,311.8316,312.2684,30963.0
2025-02-07 11:30:00,314.55,315.1,314.3,314.52,18147.0,312.2883,312.8343,312.0401,312.2585,18147.0
2025-02-07 11:40:00,314.52,315.05,314.35,314.98,10199.0,312.2585,312.7847,312.0897,312.7152,10199.0
2025-02-07 11:50:00,314.83,315.31,314.35,314.35,28431.0,312.5662,313.0428,312.0897,312.0897,28431.0
2025-02-07 12:00:00,314.37,314.79,313.47,314.56,26970.0,312.1096,312.5265,311.216,312.2982,26970.0
2025-02-07 12:10:00,314.33,315.11,313.65,314.51,22744.0,312.0698,312.8442,311.3947,312.2486,22744.0
2025-02-07 12:20:00,314.51,314.93,314.01,314.75,17782.0,312.2486,312.6655,311.7521,312.4868,17782.0
2025-02-07 12:30:00,314.55,316.08,314.55,316.08,29478.0,312.2883,313.8073,312.2883,313.8073,29478.0
2025-02-07 12:40:00,315.92,316.2,315.25,315.97,21275.0,313.6484,313.9264,312.9832,313.6981,21275.0
2025-02-07 12:50:00,315.97,316.32,315.33,315.55,14528.0,313.6981,314.0455,313.0627,313.2811,14528.0
2025-02-07 13:00:00,315.3,316.42,315.3,316.19,7391.0,313.0329,314.1448,313.0329,313.9165,7391.0
2025-02-07 13:10:00,316.1,316.5,315.81,316.39,13427.0,313.8271,314.2242,313.5392,314.115,13427.0
2025-02-07 13:20:00,316.52,316.59,316.08,316.17,10706.0,314.2441,314.3136,313.8073,313.8966,10706.0
2025-02-07 13:30:00,316.08,316.24,315.51,315.65,18573.0,313.8073,313.9661,313.2414,313.3804,18573.0
2025-02-07 13:40:00,315.65,315.65,314.18,314.19,31158.0,313.3804,313.3804,311.9209,311.9309,31158.0
2025-02-07 13:50:00,314.23,314.64,314.08,314.24,27218.0,311.9706,312.3776,311.8216,311.9805,27218.0
2025-02-07 14:00:00,314.09,314.32,313.99,314.25,14267.0,311.8316,312.0599,311.7323,311.9904,14267.0
2025-02-07 14:10:00,314.2,314.3,313.87,314.12,13993.0,311.9408,312.0401,311.6132,311.8614,13993.0
2025-02-07 14:20:00,314.05,314.28,313.66,313.87,27354.0,311.7919,312.0202,311.4047,311.6132,27354.0
2025-02-07 14:30:00,313.88,314.13,313.54,314.03,22152.0,311.6231,311.8713,311.2855,311.772,22152.0
2025-02-07 14:40:00,314.13,314.27,313.5,313.79,32462.0,311.8713,312.0103,311.2458,311.5337,32462.0
2025-02-07 14:50:00,313.81,313.95,313.27,313.35,70641.0,311.5536,311.6926,311.0175,311.0969,70641.0
2025-02-07 15:00:00,313.34,313.42,312.58,312.76,60379.0,311.087,311.1664,310.3324,310.5111,60379.0
2025-02-07 15:10:00,312.73,312.78,312.01,312.69,56122.0,310.4813,310.531,309.7665,310.4416,56122.0
2025-02-07 15:20:00,312.69,313.07,312.3,312.53,68869.0,310.4416,310.8189,310.0544,310.2828,68869.0
2025-02-07 15:30:00,312.5,312.72,312.0,312.03,67897.0,310.253,310.4714,309.7566,309.7864,67897.0
2025-02-07 15:40:00,312.08,313.45,311.97,313.2,86392.0,309.836,311.1962,309.7268,310.948,86392.0
2025-02-07 15:50:00,313.28,313.63,312.71,313.15,181866.0,311.0274,311.3749,310.4615,310.8983,181866.0
2025-02-10 09:30:00,314.69,315.48,313.9,315.25,116719.0,312.4273,313.2116,311.6429,312.9832,116719.0
2025-02-10 09:40:00,315.24,315.24,312.94,313.42,30374.0,312.9733,312.9733,310.6898,311.1664,30374.0
2025-02-10 09:50:00,313.11,314.16,312.5,314.16,48899.0,310.8586,311.9011,310.253,311.9011,48899.0
2025-02-10 10:00:00,314.14,315.5,313.74,314.89,34422.0,311.8812,313.2314,311.4841,312.6258,34422.0
2025-02-10 10:10:00,314.94,314.94,313.99,314.31,29174.0,312.6755,312.6755,311.7323,312.05,29174.0
2025-02-10 10:20:00,314.31,314.75,313.67,313.94,18143.0,312.05,312.4868,311.4146,311.6826,18143.0
2025-02-10 10:30:00,313.69,314.42,313.67,313.77,20079.0,311.4344,312.1592,311.4146,311.5139,20079.0
2025-02-10 10:40:00,314.0,314.48,313.2,314.45,35054.0,311.7422,312.2188,310.948,312.189,35054.0
2025-02-10 10:50:00,314.3,314.3,313.34,313.36,33905.0,312.0401,312.0401,311.087,311.1068,33905.0
2025-02-10 11:00:00,313.36,314.51,313.0,313.24,76148.0,311.1068,312.2486,310.7494,310.9877,76148.0
2025-02-10 11:10:00,313.28,313.42,312.45,312.78,26301.0,311.0274,311.1664,310.2034,310.531,26301.0
2025-02-10 11:20:00,312.9,313.88,312.78,313.88,19494.0,310.6501,311.6231,310.531,311.6231,19494.0
2025-02-10 11:30:00,313.85,314.3,313.47,314.13,17981.0,311.5933,312.0401,311.216,311.8713,17981.0
2025-02-10 11:40:00,314.13,314.93,314.11,314.78,24890.0,311.8713,312.6655,311.8514,312.5166,24890.0
2025-02-10 11:50:00,314.77,315.21,314.62,315.11,21713.0,312.5067,312.9435,312.3578,312.8442,21713.0
2025-02-10 12:00:00,314.85,315.36,314.74,314.91,39621.0,312.5861,313.0924,312.4769,312.6457,39621.0
2025-02-10 12:10:00,314.92,314.96,314.45,314.74,12888.0,312.6556,312.6953,312.189,312.4769,12888.0
2025-02-10 12:20:00,314.74,315.18,314.41,315.04,10733.0,312.4769,312.9137,312.1493,312.7747,10733.0
2025-02-10 12:30:00,315.15,316.11,315.1,316.07,11133.0,312.8839,313.837,312.8343,313.7973,11133.0
2025-02-10 12:40:00,316.0,316.39,315.86,316.19,10227.0,313.7278,314.115,313.5888,313.9165,10227.0
2025-02-10 12:50:00,316.29,317.05,316.25,316.9,48887.0,314.0158,314.7703,313.976,314.6214,48887.0
2025-02-10 13:00:00,316.91,317.17,316.63,316.74,16539.0,314.6313,314.8894,314.3533,314.4625,16539.0
2025-02-10 13:10:00,316.74,317.61,316.73,317.49,17917.0,314.4625,315.3263,314.4526,315.2071,17917.0
2025-02-10 13:20:00,317.49,317.67,316.8,316.8,22649.0,315.2071,315.3858,314.5221,314.5221,22649.0
2025-02-10 13:30:00,316.87,317.4,316.78,317.34,13036.0,314.5916,315.1178,314.5022,315.0582,13036.0
2025-02-10 13:40:00,317.32,317.5,317.13,317.5,17865.0,315.0383,315.2171,314.8497,315.2171,17865.0
2025-02-10 13:50:00,317.58,318.12,317.58,318.01,37943.0,315.2965,315.8326,315.2965,315.7234,37943.0
2025-02-10 14:00:00,317.86,318.28,317.64,318.24,25782.0,315.5745,315.9914,315.356,315.9517,25782.0
2025-02-10 14:10:00,318.41,319.01,318.37,318.72,30322.0,316.1205,316.7162,316.0808,316.4283,30322.0
2025-02-10 14:20:00,318.72,318.93,318.3,318.32,29282.0,316.4283,316.6368,316.0113,316.0312,29282.0
2025-02-10 14:30:00,318.25,318.55,318.19,318.4,20581.0,315.9617,316.2595,315.9021,316.1106,20581.0
2025-02-10 14:40:00,318.4,318.94,318.16,318.6,23155.0,316.1106,316.6467,315.8723,316.3091,23155.0
2025-02-10 14:50:00,318.6,318.73,318.26,318.45,24313.0,316.3091,316.4382,315.9716,316.1602,24313.0
2025-02-10 15:00:00,318.45,319.64,318.25,319.55,42912.0,316.1602,317.3417,315.9617,317.2523,42912.0
2025-02-10 15:10:00,319.62,320.04,319.55,319.78,38965.0,317.3218,317.7388,317.2523,317.4807,38965.0
2025-02-10 15:20:00,319.82,319.84,319.51,319.78,27285.0,317.5204,317.5402,317.2126,317.4807,27285.0
2025-02-10 15:30:00,319.74,319.87,319.25,319.31,23350.0,317.4409,317.57,316.9545,317.014,23350.0
2025-02-10 15:40:00,319.31,319.77,319.27,319.62,40415.0,317.014,317.4707,316.9743,317.3218,40415.0
2025-02-10 15:50:00,319.72,320.15,318.97,319.85,176973.0,317.4211,317.848,316.6765,317.5502,176973.0
2025-02-11 09:30:00,317.36,317.36,315.45,316.3,42664.0,315.0781,315.0781,313.1818,314.0257,42664.0
2025-02-11 09:40:00,316.22,316.45,314.04,314.48,35841.0,313.9463,314.1746,311.7819,312.2188,35841.0
2025-02-11 09:50:00,314.5,315.52,314.3,315.19,46620.0,312.2386,313.2513,312.0401,312.9237,46620.0
2025-02-11 10:00:00,315.31,315.79,314.16,314.55,54896.0,313.0428,313.5193,311.9011,312.2883,54896.0
2025-02-11 10:10:00,314.52,315.54,314.39,315.11,50994.0,312.2585,313.2711,312.1294,312.8442,50994.0
2025-02-11 10:20:00,314.98,315.47,314.69,315.11,23399.0,312.7152,313.2016,312.4273,312.8442,23399.0
2025-02-11 10:30:00,315.05,315.63,314.84,315.61,28096.0,312.7847,313.3605,312.5762,313.3406,28096.0
2025-02-11 10:40:00,315.61,316.07,315.39,315.88,22422.0,313.3406,313.7973,313.1222,313.6087,22422.0
2025-02-11 10:50:00,315.88,316.28,315.77,315.78,60405.0,313.6087,314.0058,313.4995,313.5094,60405.0
2025-02-11 11:00:00,315.78,316.03,315.54,315.74,35585.0,313.5094,313.7576,313.2711,313.4697,35585.0
2025-02-11 11:10:00,315.75,315.93,315.23,315.23,25784.0,313.4796,313.6583,312.9634,312.9634,25784.0
2025-02-11 11:20:00,315.23,315.23,313.62,313.69,47107.0,312.9634,312.9634,311.365,311.4344,47107.0
2025-02-11 11:30:00,313.69,313.77,312.92,313.53,38432.0,311.4344,311.5139,310.67,311.2756,38432.0
2025-02-11 11:40:00,313.52,313.59,313.12,313.31,21749.0,311.2657,311.3352,310.8685,311.0572,21749.0
2025-02-11 11:50:00,313.31,313.4,313.02,313.21,26970.0,311.0572,311.1465,310.7693,310.9579,26970.0
2025-02-11 12:00:00,313.21,313.21,312.06,312.34,88523.0,310.9579,310.9579,309.8162,310.0942,88523.0
2025-02-11 12:10:00,312.35,312.5,311.61,311.81,57252.0,310.1041,310.253,309.3694,309.568,57252.0
2025-02-11 12:20:00,311.83,312.21,311.66,311.66,35612.0,309.5878,309.9651,309.419,309.419,35612.0
2025-02-11 12:30:00,311.78,312.14,311.44,311.9,24330.0,309.5382,309.8956,309.2006,309.6573,24330.0
2025-02-11 12:40:00,311.81,312.0,311.44,311.85,30167.0,309.568,309.7566,309.2006,309.6077,30167.0
2025-02-11 12:50:00,311.77,312.04,311.69,311.87,17958.0,309.5283,309.7963,309.4488,309.6275,17958.0
2025-02-11 13:00:00,311.87,311.95,311.64,311.8,21637.0,309.6275,309.707,309.3992,309.558,21637.0
2025-02-11 13:10:00,311.82,312.01,311.44,311.89,26437.0,309.5779,309.7665,309.2006,309.6474,26437.0
2025-02-11 13:20:00,312.01,312.01,311.45,311.52,36402.0,309.7665,309.7665,309.2106,309.2801,36402.0
2025-02-11 13:30:00,311.51,312.06,311.47,311.88,53914.0,309.2701,309.8162,309.2304,309.6375,53914.0
2025-02-11 13:40:00,311.88,311.96,311.4,311.47,29870.0,309.6375,309.7169,309.1609,309.2304,29870.0
2025-02-11 13:50:00,311.51,311.65,311.15,311.35,51061.0,309.2701,309.4091,308.9127,309.1113,51061.0
2025-02-11 14:00:00,311.37,311.46,311.15,311.31,22731.0,309.1311,309.2205,308.9127,309.0716,22731.0
2025-02-11 14:10:00,311.31,311.49,311.1,311.15,23643.0,309.0716,309.2503,308.8631,308.9127,23643.0
2025-02-11 14:20:00,311.14,311.94,311.14,311.78,41981.0,308.9028,309.697,308.9028,309.5382,41981.0
2025-02-11 14:30:00,311.74,311.75,311.42,311.47,27297.0,309.4985,309.5084,309.1808,309.2304,27297.0
2025-02-11 14:40:00,311.59,311.89,311.4,311.51,55442.0,309.3495,309.6474,309.1609,309.2701,55442.0
2025-02-11 14:50:00,311.54,311.63,311.13,311.39,53851.0,309.2999,309.3893,308.8929,309.151,53851.0
2025-02-11 15:00:00,311.48,311.91,311.48,311.77,29334.0,309.2403,309.6672,309.2403,309.5283,29334.0
2025-02-11 15:10:00,311.81,312.89,311.75,312.89,57709.0,309.568,310.6402,309.5084,310.6402,57709.0
2025-02-11 15:20:00,312.77,313.76,312.52,313.52,37452.0,310.5211,311.5039,310.2729,311.2657,37452.0
2025-02-11 15:30:00,313.48,313.83,313.35,313.79,39460.0,311.226,311.5734,311.0969,311.5337,39460.0
2025-02-11 15:40:00,313.72,314.16,313.56,313.91,44790.0,311.4642,311.9011,311.3054,311.6529,44790.0
2025-02-11 15:50:00,313.97,318.25,313.96,316.63,522433.0,311.7124,315.9617,311.7025,314.3533,522433.0
2025-02-12 09:30:00,308.2,310.56,305.69,308.84,137445.0,305.9839,308.327,303.492,306.6193,137445.0
2025-02-12 09:40:00,308.72,309.18,306.81,308.9,80055.0,306.5002,306.9569,304.6039,306.6789,80055.0
2025-02-12 09:50:00,309.06,309.95,308.9,309.95,59669.0,306.8377,307.7213,306.6789,307.7213,59669.0
2025-02-12 10:00:00,309.64,310.25,308.29,309.81,68321.0,307.4136,308.0192,306.0733,307.5823,68321.0
2025-02-12 10:10:00,309.61,309.82,308.11,309.02,50580.0,307.3838,307.5923,305.8946,306.798,50580.0
2025-02-12 10:20:00,309.0,309.22,307.74,307.82,45832.0,306.7782,306.9966,305.5272,305.6067,45832.0
2025-02-12 10:30:00,307.71,309.16,307.65,309.12,33785.0,305.4974,306.937,305.4379,306.8973,33785.0
2025-02-12 10:40:00,309.24,310.42,308.92,309.45,35549.0,307.0164,308.188,306.6987,307.2249,35549.0
2025-02-12 10:50:00,309.66,310.3,309.65,310.02,20839.0,307.4334,308.0688,307.4235,307.7908,20839.0
2025-02-12 11:00:00,309.88,310.33,309.43,309.66,43199.0,307.6518,308.0986,307.2051,307.4334,43199.0
2025-02-12 11:10:00,309.72,309.84,309.0,309.77,20047.0,307.493,307.6121,306.7782,307.5426,20047.0
2025-02-12 11:20:00,309.87,309.99,308.82,309.05,18571.0,307.6419,307.7611,306.5995,306.8278,18571.0
2025-02-12 11:30:00,309.01,310.01,308.91,309.94,16711.0,306.7881,307.7809,306.6888,307.7114,16711.0
2025-02-12 11:40:00,309.91,310.29,309.7,310.19,29876.0,307.6816,308.0589,307.4731,307.9596,29876.0
2025-02-12 11:50:00,310.3,310.98,310.07,310.79,38125.0,308.0688,308.7439,307.8405,308.5553,38125.0
2025-02-12 12:00:00,310.78,310.95,309.9,310.29,46091.0,308.5454,308.7141,307.6717,308.0589,46091.0
2025-02-12 12:10:00,310.29,310.85,310.01,310.79,28730.0,308.0589,308.6149,307.7809,308.5553,28730.0
2025-02-12 12:20:00,310.67,310.85,310.23,310.43,18070.0,308.4362,308.6149,307.9993,308.1979,18070.0
2025-02-12 12:30:00,310.67,310.68,310.16,310.23,21467.0,308.4362,308.4461,307.9298,307.9993,21467.0
2025-02-12 12:40:00,310.16,311.23,309.92,311.05,34573.0,307.9298,308.9921,307.6916,308.8134,34573.0
2025-02-12 12:50:00,311.01,311.71,310.97,311.71,11716.0,308.7737,309.4687,308.734,309.4687,11716.0
2025-02-12 13:00:00,311.78,311.96,310.68,310.76,17602.0,309.5382,309.7169,308.4461,308.5255,17602.0
2025-02-12 13:10:00,310.68,310.91,310.27,310.27,13854.0,308.4461,308.6744,308.039,308.039,13854.0
2025-02-12 13:20:00,310.41,310.56,309.81,310.0,16563.0,308.178,308.327,307.5823,307.771,16563.0
2025-02-12 13:30:00,309.97,310.26,309.58,310.1,13858.0,307.7412,308.0291,307.354,307.8703,13858.0
2025-02-12 13:40:00,310.13,310.13,308.68,308.73,15577.0,307.9,307.9,306.4605,306.5101,15577.0
2025-02-12 13:50:00,308.53,308.91,308.53,308.8,12448.0,306.3115,306.6888,306.3115,306.5796,12448.0
2025-02-12 14:00:00,308.7,308.89,308.5,308.72,16021.0,306.4803,306.669,306.2818,306.5002,16021.0
2025-02-12 14:10:00,308.59,308.62,308.03,308.32,14026.0,306.3711,306.4009,305.8151,306.1031,14026.0
2025-02-12 14:20:00,308.26,308.6,308.12,308.38,33309.0,306.0435,306.381,305.9045,306.1626,33309.0
2025-02-12 14:30:00,308.25,308.92,308.23,308.57,28944.0,306.0336,306.6987,306.0137,306.3513,28944.0
2025-02-12 14:40:00,308.67,309.18,308.56,309.13,22485.0,306.4505,306.9569,306.3413,306.9072,22485.0
2025-02-12 14:50:00,309.04,309.45,308.45,308.6,27479.0,306.8179,307.2249,306.2321,306.381,27479.0
2025-02-12 15:00:00,308.7,309.12,308.65,309.12,13154.0,306.4803,306.8973,306.4307,306.8973,13154.0
2025-02-12 15:10:00,309.06,309.25,308.79,308.93,19248.0,306.8377,307.0264,306.5697,306.7087,19248.0
2025-02-12 15:20:00,308.93,308.93,308.37,308.38,30331.0,306.7087,306.7087,306.1527,306.1626,30331.0
2025-02-12 15:30:00,308.38,308.63,308.27,308.6,34310.0,306.1626,306.4108,306.0534,306.381,34310.0
2025-02-12 15:40:00,308.53,308.87,308.14,308.52,49376.0,306.3115,306.6491,305.9244,306.3016,49376.0
2025-02-12 15:50:00,308.6,310.04,308.27,309.86,204254.0,306.381,307.8107,306.0534,307.632,204254.0
2025-02-13 09:30:00,312.76,312.76,308.93,310.4,67505.0,310.5111,310.5111,306.7087,308.1681,67505.0
2025-02-13 09:40:00,310.61,310.97,310.18,310.73,24096.0,308.3766,308.734,307.9497,308.4957,24096.0
2025-02-13 09:50:00,310.6,311.63,310.25,311.35,39856.0,308.3667,309.3893,308.0192,309.1113,39856.0
2025-02-13 10:00:00,311.51,312.09,310.8,311.03,52596.0,309.2701,309.846,308.5652,308.7936,52596.0
2025-02-13 10:10:00,311.03,311.64,310.36,311.13,23303.0,308.7936,309.3992,308.1284,308.8929,23303.0
2025-02-13 10:20:00,311.02,311.29,309.41,309.62,49891.0,308.7836,309.0517,307.1852,307.3937,49891.0
2025-02-13 10:30:00,309.62,310.17,309.27,309.47,21152.0,307.3937,307.9398,307.0462,307.2448,21152.0
2025-02-13 10:40:00,309.31,309.54,308.82,308.89,26704.0,307.0859,307.3143,306.5995,306.669,26704.0
2025-02-13 10:50:00,309.18,309.35,308.3,308.72,16401.0,306.9569,307.1257,306.0832,306.5002,16401.0
2025-02-13 11:00:00,308.68,309.24,307.38,307.71,44230.0,306.4605,307.0164,305.1698,305.4974,44230.0
2025-02-13 11:10:00,307.77,307.87,306.91,307.51,29645.0,305.557,305.6563,304.7032,305.2989,29645.0
2025-02-13 11:20:00,307.45,307.5,306.08,306.23,34270.0,305.2393,305.289,303.8792,304.0281,34270.0
2025-02-13 11:30:00,306.13,307.11,306.08,306.34,55439.0,303.9288,304.9018,303.8792,304.1373,55439.0
2025-02-13 11:40:00,306.5,306.57,305.79,306.37,41800.0,304.2961,304.3656,303.5913,304.1671,41800.0
2025-02-13 11:50:00,306.49,306.8,305.74,306.22,31291.0,304.2862,304.594,303.5416,304.0182,31291.0
2025-02-13 12:00:00,306.14,306.92,305.88,306.33,40372.0,303.9387,304.7131,303.6806,304.1274,40372.0
2025-02-13 12:10:00,306.35,306.42,305.86,305.96,24730.0,304.1472,304.2167,303.6607,303.76,24730.0
2025-02-13 12:20:00,306.09,306.64,305.87,306.63,89296.0,303.8891,304.4351,303.6707,304.4252,89296.0
2025-02-13 12:30:00,306.66,306.85,305.81,305.91,24911.0,304.455,304.6436,303.6111,303.7104,24911.0
2025-02-13 12:40:00,305.98,306.19,305.52,305.75,23125.0,303.7799,303.9884,303.3232,303.5515,23125.0
2025-02-13 12:50:00,305.89,305.9,304.84,305.25,37960.0,303.6905,303.7005,302.6481,303.0551,37960.0
2025-02-13 13:00:00,305.14,305.25,305.0,305.11,16749.0,302.9459,303.0551,302.8069,302.9161,16749.0
2025-02-13 13:10:00,305.07,305.59,304.56,305.18,40005.0,302.8764,303.3927,302.3701,302.9856,40005.0
2025-02-13 13:20:00,305.02,305.41,304.76,304.8,38739.0,302.8268,303.214,302.5687,302.6084,38739.0
2025-02-13 13:30:00,304.85,305.67,304.84,305.6,50150.0,302.658,303.4721,302.6481,303.4026,50150.0
2025-02-13 13:40:00,305.6,305.67,304.6,305.04,53630.0,303.4026,303.4721,302.4098,302.8466,53630.0
2025-02-13 13:50:00,305.13,305.14,304.07,304.94,66064.0,302.936,302.9459,301.8836,302.7474,66064.0
2025-02-13 14:00:00,304.94,306.24,304.92,306.24,44665.0,302.7474,304.038,302.7275,304.038,44665.0
2025-02-13 14:10:00,306.14,306.24,305.84,305.9,30615.0,303.9387,304.038,303.6409,303.7005,30615.0
2025-02-13 14:20:00,305.9,306.45,305.81,306.05,46996.0,303.7005,304.2465,303.6111,303.8494,46996.0
2025-02-13 14:30:00,305.97,306.78,305.83,306.69,25272.0,303.77,304.5741,303.631,304.4848,25272.0
2025-02-13 14:40:00,306.75,307.0,306.26,307.0,16172.0,304.5443,304.7926,304.0579,304.7926,16172.0
2025-02-13 14:50:00,306.98,307.41,306.91,307.13,34367.0,304.7727,305.1996,304.7032,304.9216,34367.0
2025-02-13 15:00:00,307.2,307.39,306.6,306.78,55879.0,304.9911,305.1797,304.3954,304.5741,55879.0
2025-02-13 15:10:00,306.74,307.59,306.58,307.53,37573.0,304.5344,305.3783,304.3756,305.3187,37573.0
2025-02-13 15:20:00,307.53,307.63,307.11,307.38,41031.0,305.3187,305.418,304.9018,305.1698,41031.0
2025-02-13 15:30:00,307.33,307.88,306.82,307.84,44025.0,305.1202,305.6662,304.6138,305.6265,44025.0
2025-02-13 15:40:00,307.78,307.79,306.87,307.31,47461.0,305.5669,305.5769,304.6635,305.1003,47461.0
2025-02-13 15:50:00,307.33,307.88,306.68,307.74,207592.0,305.1202,305.6662,304.4749,305.5272,207592.0
2025-02-14 09:30:00,309.52,311.24,307.5,308.49,117116.0,307.2944,309.0021,305.289,306.2718,117116.0
2025-02-14 09:40:00,308.81,309.75,308.33,309.53,32698.0,306.5895,307.5228,306.113,307.3044,32698.0
2025-02-14 09:50:00,309.32,310.19,308.67,308.82,55099.0,307.0959,307.9596,306.4505,306.5995,55099.0
2025-02-14 10:00:00,308.86,310.81,308.6,310.3,131881.0,306.6392,308.5752,306.381,308.0688,131881.0
2025-02-14 10:10:00,310.4,310.65,309.57,310.35,40006.0,308.1681,308.4163,307.3441,308.1185,40006.0
2025-02-14 10:20:00,310.32,310.62,309.95,310.2,27468.0,308.0887,308.3865,307.7213,307.9695,27468.0
2025-02-14 10:30:00,310.11,311.06,309.94,310.69,63734.0,307.8802,308.8234,307.7114,308.456,63734.0
2025-02-14 10:40:00,310.63,311.38,310.35,310.54,36113.0,308.3964,309.1411,308.1185,308.3071,36113.0
2025-02-14 10:50:00,310.55,311.11,309.68,309.68,29605.0,308.317,308.873,307.4533,307.4533,29605.0
2025-02-14 11:00:00,309.87,310.73,309.44,310.49,43145.0,307.6419,308.4957,307.215,308.2575,43145.0
2025-02-14 11:10:00,310.57,310.68,310.1,310.31,25376.0,308.3369,308.4461,307.8703,308.0788,25376.0
2025-02-14 11:20:00,310.32,310.33,309.68,309.76,16068.0,308.0887,308.0986,307.4533,307.5327,16068.0
2025-02-14 11:30:00,309.59,309.83,309.14,309.83,9704.0,307.3639,307.6022,306.9172,307.6022,9704.0
2025-02-14 11:40:00,309.84,310.22,309.67,309.75,18935.0,307.6121,307.9894,307.4434,307.5228,18935.0
2025-02-14 11:50:00,309.75,310.12,309.41,310.06,25772.0,307.5228,307.8901,307.1852,307.8305,25772.0
2025-02-14 12:00:00,309.97,310.06,309.09,309.09,8804.0,307.7412,307.8305,306.8675,306.8675,8804.0
2025-02-14 12:10:00,309.05,309.12,308.6,308.76,26635.0,306.8278,306.8973,306.381,306.5399,26635.0
2025-02-14 12:20:00,308.77,309.06,308.35,308.35,31079.0,306.5498,306.8377,306.1328,306.1328,31079.0
2025-02-14 12:30:00,308.42,308.51,307.78,308.0,43914.0,306.2023,306.2917,305.5669,305.7854,43914.0
2025-02-14 12:40:00,307.81,308.26,307.52,308.25,18690.0,305.5967,306.0435,305.3088,306.0336,18690.0
2025-02-14 12:50:00,308.16,308.59,307.97,308.23,25501.0,305.9442,306.3711,305.7556,306.0137,25501.0
2025-02-14 13:00:00,308.41,308.83,308.06,308.78,20703.0,306.1924,306.6094,305.8449,306.5598,20703.0
2025-02-14 13:10:00,308.86,309.02,308.6,308.98,16539.0,306.6392,306.798,306.381,306.7583,16539.0
2025-02-14 13:20:00,308.89,309.6,308.89,309.46,17368.0,306.669,307.3739,306.669,307.2349,17368.0
2025-02-14 13:30:00,309.5,309.9,309.43,309.75,12439.0,307.2746,307.6717,307.2051,307.5228,12439.0
2025-02-14 13:40:00,309.75,310.52,309.75,310.51,25289.0,307.5228,308.2872,307.5228,308.2773,25289.0
2025-02-14 13:50:00,310.53,310.97,310.05,310.05,44851.0,308.2972,308.734,307.8206,307.8206,44851.0
2025-02-14 14:00:00,309.95,310.02,309.69,310.01,19459.0,307.7213,307.7908,307.4632,307.7809,19459.0
2025-02-14 14:10:00,309.85,310.33,309.85,310.33,13965.0,307.6221,308.0986,307.6221,308.0986,13965.0
2025-02-14 14:20:00,310.2,310.29,309.88,309.88,23323.0,307.9695,308.0589,307.6518,307.6518,23323.0
2025-02-14 14:30:00,309.86,309.97,309.61,309.8,15961.0,307.632,307.7412,307.3838,307.5724,15961.0
2025-02-14 14:40:00,309.75,309.9,308.99,309.08,22726.0,307.5228,307.6717,306.7682,306.8576,22726.0
2025-02-14 14:50:00,309.16,309.26,308.83,309.1,26768.0,306.937,307.0363,306.6094,306.8775,26768.0
2025-02-14 15:00:00,309.05,309.49,309.0,309.49,19340.0,306.8278,307.2646,306.7782,307.2646,19340.0
2025-02-14 15:10:00,309.54,310.01,309.47,309.89,26879.0,307.3143,307.7809,307.2448,307.6618,26879.0
2025-02-14 15:20:00,309.89,309.89,308.89,308.97,32529.0,307.6618,307.6618,306.669,306.7484,32529.0
2025-02-14 15:30:00,309.07,309.61,308.99,309.61,17728.0,306.8477,307.3838,306.7682,307.3838,17728.0
2025-02-14 15:40:00,309.58,309.65,308.5,308.61,45734.0,307.354,307.4235,306.2818,306.391,45734.0
2025-02-14 15:50:00,308.66,309.42,308.59,309.1,196128.0,306.4406,307.1951,306.3711,306.8775,196128.0
2025-02-18 09:30:00,313.17,314.4,310.39,312.72,168561.0,310.9182,312.1393,308.1582,310.4714,168561.0
2025-02-18 09:40:00,312.86,315.6,311.39,311.68,41393.0,310.6104,313.3307,309.151,309.4389,41393.0
2025-02-18 09:50:00,311.68,312.7,311.29,312.28,39705.0,309.4389,310.4516,309.0517,310.0346,39705.0
2025-02-18 10:00:00,312.5,312.58,310.84,312.22,56940.0,310.253,310.3324,308.6049,309.975,56940.0
2025-02-18 10:10:00,312.0,313.17,311.54,311.73,78796.0,309.7566,310.9182,309.2999,309.4885,78796.0
2025-02-18 10:20:00,312.0,313.38,311.38,313.38,34551.0,309.7566,311.1267,309.1411,311.1267,34551.0
2025-02-18 10:30:00,312.98,313.32,312.11,313.25,19056.0,310.7296,311.0671,309.8658,310.9976,19056.0
2025-02-18 10:40:00,313.36,314.5,313.36,314.07,26310.0,311.1068,312.2386,311.1068,311.8117,26310.0
2025-02-18 10:50:00,314.06,314.74,313.78,313.79,38487.0,311.8018,312.4769,311.5238,311.5337,38487.0
2025-02-18 11:00:00,313.79,314.9,313.56,313.97,80909.0,311.5337,312.6357,311.3054,311.7124,80909.0
2025-02-18 11:10:00,314.06,314.91,313.84,314.5,42418.0,311.8018,312.6457,311.5834,312.2386,42418.0
2025-02-18 11:20:00,314.34,314.91,314.29,314.68,23833.0,312.0798,312.6457,312.0301,312.4173,23833.0
2025-02-18 11:30:00,314.52,314.65,313.91,314.28,45435.0,312.2585,312.3875,311.6529,312.0202,45435.0
2025-02-18 11:40:00,314.4,314.8,314.16,314.68,53468.0,312.1393,312.5365,311.9011,312.4173,53468.0
2025-02-18 11:50:00,314.72,314.85,313.88,314.48,52023.0,312.457,312.5861,311.6231,312.2188,52023.0
2025-02-18 12:00:00,314.43,314.85,314.21,314.21,11302.0,312.1691,312.5861,311.9507,311.9507,11302.0
2025-02-18 12:10:00,314.38,314.69,314.22,314.48,30181.0,312.1195,312.4273,311.9606,312.2188,30181.0
2025-02-18 12:20:00,314.37,314.45,314.08,314.22,42879.0,312.1096,312.189,311.8216,311.9606,42879.0
2025-02-18 12:30:00,314.19,314.55,314.01,314.44,20741.0,311.9309,312.2883,311.7521,312.1791,20741.0
2025-02-18 12:40:00,314.41,315.87,314.4,315.56,54483.0,312.1493,313.5988,312.1393,313.291,54483.0
2025-02-18 12:50:00,315.49,316.09,315.49,315.94,10796.0,313.2215,313.8172,313.2215,313.6683,10796.0
2025-02-18 13:00:00,316.07,316.59,316.05,316.32,27759.0,313.7973,314.3136,313.7775,314.0455,27759.0
2025-02-18 13:10:00,316.2,316.22,314.86,315.0,14517.0,313.9264,313.9463,312.596,312.735,14517.0
2025-02-18 13:20:00,314.76,314.91,314.11,314.19,33335.0,312.4968,312.6457,311.8514,311.9309,33335.0
2025-02-18 13:30:00,314.19,314.9,314.13,314.9,9611.0,311.9309,312.6357,311.8713,312.6357,9611.0
2025-02-18 13:40:00,314.74,315.06,314.6,314.8,34754.0,312.4769,312.7946,312.3379,312.5365,34754.0
2025-02-18 13:50:00,314.85,315.4,314.73,315.01,22221.0,312.5861,313.1322,312.467,312.745,22221.0
2025-02-18 14:00:00,315.1,315.28,314.45,314.69,25357.0,312.8343,313.013,312.189,312.4273,25357.0
2025-02-18 14:10:00,314.69,314.93,313.49,313.66,30659.0,312.4273,312.6655,311.2359,311.4047,30659.0
2025-02-18 14:20:00,313.73,314.11,313.27,313.49,60266.0,311.4742,311.8514,311.0175,311.2359,60266.0
2025-02-18 14:30:00,313.55,314.18,313.24,314.1,15484.0,311.2955,311.9209,310.9877,311.8415,15484.0
2025-02-18 14:40:00,314.18,314.63,314.09,314.62,47374.0,311.9209,312.3677,311.8316,312.3578,47374.0
2025-02-18 14:50:00,314.62,315.47,314.55,315.16,23192.0,312.3578,313.2016,312.2883,312.8939,23192.0
2025-02-18 15:00:00,315.16,315.31,314.68,314.86,29406.0,312.8939,313.0428,312.4173,312.596,29406.0
2025-02-18 15:10:00,314.86,315.03,314.08,314.26,22080.0,312.596,312.7648,311.8216,312.0003,22080.0
2025-02-18 15:20:00,314.26,314.3,313.12,313.17,30612.0,312.0003,312.0401,310.8685,310.9182,30612.0
2025-02-18 15:30:00,313.23,314.17,313.15,314.02,34852.0,310.9778,311.911,310.8983,311.7621,34852.0
2025-02-18 15:40:00,313.94,313.97,312.86,312.88,37228.0,311.6826,311.7124,310.6104,310.6303,37228.0
2025-02-18 15:50:00,313.03,313.9,312.51,313.23,128422.0,310.7792,311.6429,310.2629,310.9778,128422.0
2025-02-19 09:30:00,310.58,311.46,310.08,310.08,73007.0,308.3468,309.2205,307.8504,307.8504,73007.0
2025-02-19 09:40:00,310.01,310.38,309.05,310.0,99399.0,307.7809,308.1482,306.8278,307.771,99399.0
2025-02-19 09:50:00,309.88,310.57,309.65,310.0,20166.0,307.6518,308.3369,307.4235,307.771,20166.0
2025-02-19 10:00:00,309.88,311.14,309.88,310.38,30409.0,307.6518,308.9028,307.6518,308.1482,30409.0
2025-02-19 10:10:00,310.23,311.22,309.75,311.04,17997.0,307.9993,308.9822,307.5228,308.8035,17997.0
2025-02-19 10:20:00,310.85,311.75,310.82,310.82,14928.0,308.6149,309.5084,308.5851,308.5851,14928.0
2025-02-19 10:30:00,310.84,311.22,309.95,309.96,21605.0,308.6049,308.9822,307.7213,307.7313,21605.0
2025-02-19 10:40:00,309.8,310.22,308.8,309.06,15564.0,307.5724,307.9894,306.5796,306.8377,15564.0
2025-02-19 10:50:00,309.0,309.36,308.29,308.33,29620.0,306.7782,307.1356,306.0733,306.113,29620.0
2025-02-19 11:00:00,308.55,309.04,308.31,308.85,35580.0,306.3314,306.8179,306.0931,306.6292,35580.0
2025-02-19 11:10:00,308.84,309.07,308.24,308.6,30814.0,306.6193,306.8477,306.0236,306.381,30814.0
2025-02-19 11:20:00,308.78,309.69,308.65,309.43,41482.0,306.5598,307.4632,306.4307,307.2051,41482.0
2025-02-19 11:30:00,309.31,309.47,308.68,308.82,46575.0,307.0859,307.2448,306.4605,306.5995,46575.0
2025-02-19 11:40:00,308.67,308.75,308.19,308.26,35822.0,306.4505,306.53,305.974,306.0435,35822.0
2025-02-19 11:50:00,308.26,308.55,308.0,308.1,20401.0,306.0435,306.3314,305.7854,305.8846,20401.0
2025-02-19 12:00:00,308.18,308.36,307.8,308.02,15232.0,305.9641,306.1428,305.5868,305.8052,15232.0
2025-02-19 12:10:00,308.18,308.19,307.72,307.99,26921.0,305.9641,305.974,305.5074,305.7754,26921.0
2025-02-19 12:20:00,307.99,308.37,307.88,308.13,23329.0,305.7754,306.1527,305.6662,305.9144,23329.0
2025-02-19 12:30:00,307.98,308.52,307.88,308.33,62506.0,305.7655,306.3016,305.6662,306.113,62506.0
2025-02-19 12:40:00,308.31,308.39,307.96,308.1,38583.0,306.0931,306.1726,305.7456,305.8846,38583.0
2025-02-19 12:50:00,308.1,308.58,308.06,308.14,73950.0,305.8846,306.3612,305.8449,305.9244,73950.0
2025-02-19 13:00:00,308.15,308.28,307.84,307.86,33815.0,305.9343,306.0633,305.6265,305.6464,33815.0
2025-02-19 13:10:00,307.86,308.63,307.65,307.65,21077.0,305.6464,306.4108,305.4379,305.4379,21077.0
2025-02-19 13:20:00,307.72,307.8,307.3,307.4,28469.0,305.5074,305.5868,305.0904,305.1897,28469.0
2025-02-19 13:30:00,307.45,307.74,307.31,307.68,45542.0,305.2393,305.5272,305.1003,305.4677,45542.0
2025-02-19 13:40:00,307.68,307.84,307.59,307.81,25624.0,305.4677,305.6265,305.3783,305.5967,25624.0
2025-02-19 13:50:00,307.78,308.6,307.54,308.24,96074.0,305.5669,306.381,305.3287,306.0236,96074.0
2025-02-19 14:00:00,308.2,308.59,308.06,308.31,53899.0,305.9839,306.3711,305.8449,306.0931,53899.0
2025-02-19 14:10:00,308.41,309.68,308.39,309.38,49443.0,306.1924,307.4533,306.1726,307.1554,49443.0
2025-02-19 14:20:00,309.38,309.52,308.42,309.29,60829.0,307.1554,307.2944,306.2023,307.0661,60829.0
2025-02-19 14:30:00,309.3,309.41,308.95,309.31,34149.0,307.076,307.1852,306.7285,307.0859,34149.0
2025-02-19 14:40:00,309.45,310.18,309.22,309.94,36297.0,307.2249,307.9497,306.9966,307.7114,36297.0
2025-02-19 14:50:00,309.75,309.94,309.19,309.32,37950.0,307.5228,307.7114,306.9668,307.0959,37950.0
2025-02-19 15:00:00,309.24,309.4,308.89,308.89,21810.0,307.0164,307.1753,306.669,306.669,21810.0
2025-02-19 15:10:00,308.89,309.39,308.83,308.86,19633.0,306.669,307.1654,306.6094,306.6392,19633.0
2025-02-19 15:20:00,308.98,309.11,308.18,308.66,32615.0,306.7583,306.8874,305.9641,306.4406,32615.0
2025-02-19 15:30:00,308.63,309.16,308.62,309.01,55322.0,306.4108,306.937,306.4009,306.7881,55322.0
2025-02-19 15:40:00,309.01,309.7,308.97,309.5,71195.0,306.7881,307.4731,306.7484,307.2746,71195.0
2025-02-19 15:50:00,309.55,310.43,309.06,309.18,191736.0,307.3242,308.1979,306.8377,306.9569,191736.0
2025-02-20 09:30:00,309.2,310.0,307.82,309.12,129382.0,306.9767,307.771,305.6067,306.8973,129382.0
2025-02-20 09:40:00,309.12,309.2,308.44,308.62,55384.0,306.8973,306.9767,306.2222,306.4009,55384.0
2025-02-20 09:50:00,308.55,308.89,307.85,308.11,54514.0,306.3314,306.669,305.6364,305.8946,54514.0
2025-02-20 10:00:00,307.84,308.25,306.59,306.84,40236.0,305.6265,306.0336,304.3855,304.6337,40236.0
2025-02-20 10:10:00,306.77,309.71,306.61,309.65,22996.0,304.5642,307.4831,304.4054,307.4235,22996.0
2025-02-20 10:20:00,309.28,309.81,308.75,309.53,19282.0,307.0562,307.5823,306.53,307.3044,19282.0
2025-02-20 10:30:00,309.55,309.8,308.42,308.42,42990.0,307.3242,307.5724,306.2023,306.2023,42990.0
2025-02-20 10:40:00,308.36,308.98,307.62,307.75,17182.0,306.1428,306.7583,305.4081,305.5372,17182.0
2025-02-20 10:50:00,307.82,308.21,307.41,307.53,31552.0,305.6067,305.9939,305.1996,305.3187,31552.0
2025-02-20 11:00:00,307.56,307.73,306.85,307.14,29701.0,305.3485,305.5173,304.6436,304.9315,29701.0
2025-02-20 11:10:00,307.0,307.32,306.31,306.5,27192.0,304.7926,305.1102,304.1075,304.2961,27192.0
2025-02-20 11:20:00,306.5,307.35,306.39,307.32,10226.0,304.2961,305.14,304.1869,305.1102,10226.0
2025-02-20 11:30:00,307.32,307.61,306.66,306.9,25025.0,305.1102,305.3982,304.455,304.6933,25025.0
2025-02-20 11:40:00,306.79,307.96,306.79,307.63,37250.0,304.5841,305.7456,304.5841,305.418,37250.0
2025-02-20 11:50:00,307.63,308.31,307.63,308.08,10649.0,305.418,306.0931,305.418,305.8648,10649.0
2025-02-20 12:00:00,308.06,308.76,308.04,308.64,15961.0,305.8449,306.5399,305.8251,306.4208,15961.0
2025-02-20 12:10:00,308.65,309.43,308.45,309.31,21011.0,306.4307,307.2051,306.2321,307.0859,21011.0
2025-02-20 12:20:00,309.16,309.99,309.16,309.66,44910.0,306.937,307.7611,306.937,307.4334,44910.0
2025-02-20 12:30:00,309.76,309.83,309.24,309.39,23336.0,307.5327,307.6022,307.0164,307.1654,23336.0
2025-02-20 12:40:00,309.32,309.63,308.7,308.86,22479.0,307.0959,307.4036,306.4803,306.6392,22479.0
2025-02-20 12:50:00,308.86,308.86,307.62,307.71,28713.0,306.6392,306.6392,305.4081,305.4974,28713.0
2025-02-20 13:00:00,307.59,307.77,306.73,306.91,10549.0,305.3783,305.557,304.5245,304.7032,10549.0
2025-02-20 13:10:00,306.92,306.92,306.0,306.08,17336.0,304.7131,304.7131,303.7997,303.8792,17336.0
2025-02-20 13:20:00,306.1,306.53,305.84,306.42,10168.0,303.899,304.3259,303.6409,304.2167,10168.0
2025-02-20 13:30:00,306.33,307.15,306.3,306.92,17271.0,304.1274,304.9415,304.0976,304.7131,17271.0
2025-02-20 13:40:00,306.92,307.07,306.68,306.94,9579.0,304.7131,304.862,304.4749,304.733,9579.0
2025-02-20 13:50:00,306.94,307.06,306.64,307.04,9655.0,304.733,304.8521,304.4351,304.8323,9655.0
2025-02-20 14:00:00,306.94,307.59,306.85,307.59,20105.0,304.733,305.3783,304.6436,305.3783,20105.0
2025-02-20 14:10:00,307.5,308.27,307.42,308.11,13504.0,305.289,306.0534,305.2095,305.8946,13504.0
2025-02-20 14:20:00,308.16,308.2,307.8,307.92,14670.0,305.9442,305.9839,305.5868,305.7059,14670.0
2025-02-20 14:30:00,307.81,307.97,307.29,307.33,15395.0,305.5967,305.7556,305.0805,305.1202,15395.0
2025-02-20 14:40:00,307.25,308.05,307.25,307.87,12127.0,305.0408,305.835,305.0408,305.6563,12127.0
2025-02-20 14:50:00,307.88,308.18,307.88,308.15,8760.0,305.6662,305.9641,305.6662,305.9343,8760.0
2025-02-20 15:00:00,308.08,308.11,307.74,307.74,10682.0,305.8648,305.8946,305.5272,305.5272,10682.0
2025-02-20 15:10:00,307.73,307.9,307.43,307.83,11019.0,305.5173,305.6861,305.2195,305.6166,11019.0
2025-02-20 15:20:00,307.82,308.29,307.75,308.02,14975.0,305.6067,306.0733,305.5372,305.8052,14975.0
2025-02-20 15:30:00,307.85,308.28,307.69,308.11,21794.0,305.6364,306.0633,305.4776,305.8946,21794.0
2025-02-20 15:40:00,308.02,308.94,307.95,308.73,33190.0,305.8052,306.7186,305.7357,306.5101,33190.0
2025-02-20 15:50:00,308.86,309.16,308.75,308.83,144655.0,306.6392,306.937,306.53,306.6094,144655.0
2025-02-21 09:30:00,308.74,309.4,304.28,304.61,121839.0,306.52,307.1753,302.0921,302.4197,121839.0
2025-02-21 09:40:00,304.55,305.71,304.3,305.54,148251.0,302.3602,303.5118,302.112,303.343,148251.0
2025-02-21 09:50:00,305.55,306.04,304.5,304.66,24730.0,303.353,303.8395,302.3105,302.4694,24730.0
2025-02-21 10:00:00,304.87,305.31,303.61,304.37,149801.0,302.6779,303.1147,301.4269,302.1815,149801.0
2025-02-21 10:10:00,304.37,304.37,303.15,303.2,31512.0,302.1815,302.1815,300.9702,301.0199,31512.0
2025-02-21 10:20:00,303.01,303.05,300.54,300.86,60797.0,300.8312,300.871,298.379,298.6967,60797.0
2025-02-21 10:30:00,301.07,302.05,300.64,301.4,28501.0,298.9052,299.8781,298.4783,299.2328,28501.0
2025-02-21 10:40:00,301.4,301.64,300.68,300.78,57592.0,299.2328,299.4711,298.518,298.6173,57592.0
2025-02-21 10:50:00,300.9,301.68,300.43,301.59,38275.0,298.7364,299.5108,298.2698,299.4215,38275.0
2025-02-21 11:00:00,301.67,302.18,301.37,301.77,34368.0,299.5009,300.0072,299.203,299.6002,34368.0
2025-02-21 11:10:00,301.52,303.35,301.52,302.44,26114.0,299.352,301.1688,299.352,300.2653,26114.0
2025-02-21 11:20:00,302.57,302.88,302.0,302.59,32099.0,300.3944,300.7022,299.8285,300.4143,32099.0
2025-02-21 11:30:00,302.59,303.36,302.3,303.32,24431.0,300.4143,301.1787,300.1263,301.139,24431.0
2025-02-21 11:40:00,303.32,303.47,302.31,302.34,28017.0,301.139,301.2879,300.1363,300.1661,28017.0
2025-02-21 11:50:00,302.31,303.29,302.16,303.14,23823.0,300.1363,301.1092,299.9874,300.9603,23823.0
2025-02-21 12:00:00,303.1,303.44,302.86,303.35,23169.0,300.9206,301.2581,300.6823,301.1688,23169.0
2025-02-21 12:10:00,303.12,303.17,302.3,302.52,23281.0,300.9404,300.9901,300.1263,300.3448,23281.0
2025-02-21 12:20:00,302.52,302.62,301.88,302.07,46414.0,300.3448,300.444,299.7094,299.898,46414.0
2025-02-21 12:30:00,302.23,302.24,301.26,301.45,34748.0,300.0568,300.0668,299.0938,299.2825,34748.0
2025-02-21 12:40:00,301.45,301.45,300.49,300.55,34913.0,299.2825,299.2825,298.3294,298.3889,34913.0
2025-02-21 12:50:00,300.4,300.46,298.94,299.26,58011.0,298.24,298.2996,296.7905,297.1082,58011.0
2025-02-21 13:00:00,299.27,299.6,297.09,297.31,25222.0,297.1181,297.4458,294.9538,295.1722,25222.0
2025-02-21 13:10:00,297.31,298.01,296.52,297.28,73623.0,295.1722,295.8672,294.3879,295.1424,73623.0
2025-02-21 13:20:00,297.32,297.66,296.52,296.53,30333.0,295.1822,295.5197,294.3879,294.3978,30333.0
2025-02-21 13:30:00,296.71,298.0,296.28,297.38,107540.0,294.5765,295.8573,294.1496,295.2417,107540.0
2025-02-21 13:40:00,297.43,297.77,296.75,297.44,155141.0,295.2914,295.6289,294.6163,295.3013,155141.0
2025-02-21 13:50:00,297.5,298.38,297.0,297.15,135491.0,295.3609,296.2345,294.8645,295.0134,135491.0
2025-02-21 14:00:00,297.09,297.21,296.0,297.05,109892.0,294.9538,295.0729,293.8716,294.9141,109892.0
2025-02-21 14:10:00,297.05,297.31,296.17,296.86,89699.0,294.9141,295.1722,294.0404,294.7255,89699.0
2025-02-21 14:20:00,296.71,296.75,295.23,295.38,46227.0,294.5765,294.6163,293.1072,293.2561,46227.0
2025-02-21 14:30:00,295.39,296.36,295.27,295.43,45758.0,293.266,294.2291,293.1469,293.3057,45758.0
2025-02-21 14:40:00,295.45,295.71,295.05,295.13,43833.0,293.3256,293.5837,292.9285,293.0079,43833.0
2025-02-21 14:50:00,295.17,296.1,295.02,295.77,91432.0,293.0476,293.9709,292.8987,293.6433,91432.0
2025-02-21 15:00:00,295.69,295.75,295.13,295.61,66478.0,293.5639,293.6234,293.0079,293.4844,66478.0
2025-02-21 15:10:00,295.66,297.21,295.66,297.13,88745.0,293.5341,295.0729,293.5341,294.9935,88745.0
2025-02-21 15:20:00,297.09,297.95,296.72,297.14,106400.0,294.9538,295.8076,294.5865,295.0034,106400.0
2025-02-21 15:30:00,297.25,298.77,297.25,297.76,109960.0,295.1127,296.6217,295.1127,295.619,109960.0
2025-02-21 15:40:00,297.79,297.93,296.3,297.06,105762.0,295.6488,295.7878,294.1695,294.924,105762.0
2025-02-21 15:50:00,297.06,298.03,296.85,297.36,247488.0,294.924,295.887,294.7155,295.2219,247488.0
2025-02-24 09:30:00,297.54,298.79,294.94,295.15,152824.0,295.4006,296.6416,292.8193,293.0278,152824.0
2025-02-24 09:40:00,295.29,296.29,292.51,293.62,132684.0,293.1668,294.1596,290.4067,291.5088,132684.0
2025-02-24 09:50:00,293.6,293.91,290.15,291.0,144636.0,291.4889,291.7967,288.0637,288.9076,144636.0
2025-02-24 10:00:00,290.87,291.29,286.92,287.26,188847.0,288.7785,289.1955,284.8569,285.1945,188847.0
2025-02-24 10:10:00,287.38,291.48,286.93,290.29,489951.0,285.3136,289.3841,284.8669,288.2027,489951.0
2025-02-24 10:20:00,290.29,290.65,288.08,288.61,99813.0,288.2027,288.5601,286.0086,286.5348,99813.0
2025-02-24 10:30:00,288.69,288.85,286.42,287.19,115415.0,286.6142,286.7731,284.3605,285.125,115415.0
2025-02-24 10:40:00,287.19,287.71,285.84,286.81,81618.0,285.125,285.6413,283.7847,284.7477,81618.0
2025-02-24 10:50:00,287.1,287.36,285.51,287.12,263956.0,285.0356,285.2938,283.4571,285.0555,263956.0
2025-02-24 11:00:00,287.33,287.91,286.53,287.41,105223.0,285.264,285.8398,284.4697,285.3434,105223.0
2025-02-24 11:10:00,287.41,289.49,287.0,289.49,273898.0,285.3434,287.4085,284.9364,287.4085,273898.0
2025-02-24 11:20:00,289.62,291.59,289.32,291.37,140981.0,287.5375,289.4934,287.2397,289.2749,140981.0
2025-02-24 11:30:00,291.59,291.67,289.62,289.7,97116.0,289.4934,289.5728,287.5375,287.6169,97116.0
2025-02-24 11:40:00,289.74,291.68,289.55,290.81,37421.0,287.6567,289.5827,287.468,288.719,37421.0
2025-02-24 11:50:00,290.75,291.5,290.07,290.09,36509.0,288.6594,289.404,287.9843,288.0041,36509.0
2025-02-24 12:00:00,290.17,291.15,289.79,289.92,48416.0,288.0836,289.0565,287.7063,287.8354,48416.0
2025-02-24 12:10:00,289.83,291.1,289.53,290.7,42684.0,287.746,289.0069,287.4482,288.6098,42684.0
2025-02-24 12:20:00,290.69,291.3,290.55,291.03,68923.0,288.5998,289.2054,288.4608,288.9374,68923.0
2025-02-24 12:30:00,290.88,291.11,290.13,291.11,32169.0,288.7885,289.0168,288.0439,289.0168,32169.0
2025-02-24 12:40:00,291.12,291.58,290.84,291.5,17996.0,289.0267,289.4834,288.7487,289.404,17996.0
2025-02-24 12:50:00,291.17,292.24,291.15,291.94,48539.0,289.0764,290.1387,289.0565,289.8408,48539.0
2025-02-24 13:00:00,291.76,291.96,290.88,291.02,32301.0,289.6621,289.8607,288.7885,288.9275,32301.0
2025-02-24 13:10:00,291.03,291.56,290.14,291.31,57347.0,288.9374,289.4636,288.0538,289.2154,57347.0
2025-02-24 13:20:00,291.15,291.32,290.59,291.32,22747.0,289.0565,289.2253,288.5005,289.2253,22747.0
2025-02-24 13:30:00,291.34,291.89,291.03,291.6,46870.0,289.2452,289.7912,288.9374,289.5033,46870.0
2025-02-24 13:40:00,291.6,292.14,291.22,291.63,30167.0,289.5033,290.0394,289.126,289.5331,30167.0
2025-02-24 13:50:00,291.46,291.96,291.15,291.29,27122.0,289.3643,289.8607,289.0565,289.1955,27122.0
2025-02-24 14:00:00,291.36,292.13,291.17,291.36,38941.0,289.265,290.0295,289.0764,289.265,38941.0
2025-02-24 14:10:00,291.49,291.52,290.49,290.56,18464.0,289.3941,289.4239,288.4013,288.4708,18464.0
2025-02-24 14:20:00,290.56,291.69,290.3,291.47,35910.0,288.4708,289.5926,288.2126,289.3742,35910.0
2025-02-24 14:30:00,291.35,292.11,291.33,291.8,20269.0,289.2551,290.0096,289.2352,289.7018,20269.0
2025-02-24 14:40:00,291.82,291.99,291.22,291.39,28960.0,289.7217,289.8905,289.126,289.2948,28960.0
2025-02-24 14:50:00,291.26,291.68,290.33,290.4,52584.0,289.1657,289.5827,288.2424,288.3119,52584.0
2025-02-24 15:00:00,290.47,290.56,289.72,290.21,34624.0,288.3814,288.4708,287.6368,288.1233,34624.0
2025-02-24 15:10:00,290.13,291.37,290.08,291.21,51134.0,288.0439,289.2749,287.9942,289.1161,51134.0
2025-02-24 15:20:00,291.22,291.6,290.74,290.88,54060.0,289.126,289.5033,288.6495,288.7885,54060.0
2025-02-24 15:30:00,290.85,292.81,290.8,291.81,177742.0,288.7587,290.7046,288.709,289.7118,177742.0
2025-02-24 15:40:00,291.82,291.82,290.81,291.6,121059.0,289.7217,289.7217,288.719,289.5033,121059.0
2025-02-24 15:50:00,291.66,292.04,289.32,289.67,272092.0,289.5629,289.9401,287.2397,287.5872,272092.0
2025-02-25 09:30:00,287.2,292.65,285.0,290.36,193073.0,285.1349,290.5457,282.9507,288.2722,193073.0
2025-02-25 09:40:00,290.09,290.5,288.24,288.68,130383.0,288.0041,288.4112,286.1674,286.6043,130383.0
2025-02-25 09:50:00,288.64,289.0,285.55,285.96,155114.0,286.5646,286.922,283.4968,283.9038,155114.0
2025-02-25 10:00:00,285.87,286.0,284.06,285.43,136367.0,283.8145,283.9435,282.0175,283.3776,136367.0
2025-02-25 10:10:00,285.66,285.94,283.46,283.73,116225.0,283.606,283.884,281.4218,281.6899,116225.0
2025-02-25 10:20:00,283.78,284.44,282.9,282.91,106219.0,281.7395,282.3948,280.8658,280.8758,106219.0
2025-02-25 10:30:00,283.08,284.82,282.43,284.82,171421.0,281.0445,282.772,280.3992,282.772,171421.0
2025-02-25 10:40:00,284.63,285.0,283.55,284.28,87634.0,282.5834,282.9507,281.5112,282.2359,87634.0
2025-02-25 10:50:00,284.22,286.32,284.22,285.88,92701.0,282.1763,284.2612,282.1763,283.8244,92701.0
2025-02-25 11:00:00,285.89,286.12,284.5,285.71,107609.0,283.8343,284.0627,282.4543,283.6556,107609.0
2025-02-25 11:10:00,285.73,286.49,284.91,285.0,69735.0,283.6755,284.43,282.8614,282.9507,69735.0
2025-02-25 11:20:00,284.93,285.2,284.18,284.5,40342.0,282.8812,283.1493,282.1366,282.4543,40342.0
2025-02-25 11:30:00,284.5,284.83,282.71,283.52,67082.0,282.4543,282.782,280.6772,281.4814,67082.0
2025-02-25 11:40:00,283.76,284.0,282.96,283.88,53303.0,281.7197,281.9579,280.9254,281.8388,53303.0
2025-02-25 11:50:00,283.88,285.81,283.87,285.44,112429.0,281.8388,283.7549,281.8289,283.3876,112429.0
2025-02-25 12:00:00,285.42,285.51,283.59,283.73,87815.0,283.3677,283.4571,281.5509,281.6899,87815.0
2025-02-25 12:10:00,283.73,284.13,283.47,283.94,29512.0,281.6899,282.087,281.4317,281.8984,29512.0
2025-02-25 12:20:00,283.85,284.49,283.45,283.97,39068.0,281.809,282.4444,281.4119,281.9281,39068.0
2025-02-25 12:30:00,283.9,284.75,283.81,284.41,70224.0,281.8586,282.7025,281.7693,282.365,70224.0
2025-02-25 12:40:00,284.41,285.02,284.41,284.91,73562.0,282.365,282.9706,282.365,282.8614,73562.0
2025-02-25 12:50:00,284.91,285.66,284.74,285.36,96044.0,282.8614,283.606,282.6926,283.3082,96044.0
2025-02-25 13:00:00,285.4,286.13,285.21,285.59,180236.0,283.3479,284.0726,283.1592,283.5365,180236.0
2025-02-25 13:10:00,285.59,286.7,285.46,285.72,110353.0,283.5365,284.6385,283.4074,283.6656,110353.0
2025-02-25 13:20:00,285.72,286.33,285.01,285.13,106143.0,283.6656,284.2712,282.9607,283.0798,106143.0
2025-02-25 13:30:00,285.14,286.22,284.73,286.22,67501.0,283.0897,284.162,282.6827,284.162,67501.0
2025-02-25 13:40:00,286.24,288.78,286.06,287.74,157685.0,284.1818,286.7036,284.0031,285.671,157685.0
2025-02-25 13:50:00,287.73,287.89,286.24,286.38,34024.0,285.6611,285.82,284.1818,284.3208,34024.0
2025-02-25 14:00:00,286.2,286.62,286.01,286.24,60459.0,284.1421,284.5591,283.9535,284.1818,60459.0
2025-02-25 14:10:00,286.27,286.33,284.69,285.1,50958.0,284.2116,284.2712,282.643,283.05,50958.0
2025-02-25 14:20:00,285.13,286.09,285.08,285.19,77530.0,283.0798,284.0329,283.0302,283.1394,77530.0
2025-02-25 14:30:00,285.18,287.33,285.07,287.3,81946.0,283.1294,285.264,283.0202,285.2342,81946.0
2025-02-25 14:40:00,287.3,288.4,287.15,287.7,105514.0,285.2342,286.3263,285.0853,285.6313,105514.0
2025-02-25 14:50:00,287.7,288.06,287.25,287.75,70265.0,285.6313,285.9887,285.1846,285.681,70265.0
2025-02-25 15:00:00,287.65,288.41,287.59,287.87,52844.0,285.5817,286.3362,285.5221,285.8001,52844.0
2025-02-25 15:10:00,287.92,288.36,287.48,288.32,70379.0,285.8497,286.2866,285.4129,286.2469,70379.0
2025-02-25 15:20:00,288.32,289.93,288.19,289.14,118797.0,286.2469,287.8453,286.1178,287.061,118797.0
2025-02-25 15:30:00,289.25,289.34,287.84,287.86,108037.0,287.1702,287.2595,285.7703,285.7902,108037.0
2025-02-25 15:40:00,287.86,288.39,287.37,288.36,126106.0,285.7902,286.3164,285.3037,286.2866,126106.0
2025-02-25 15:50:00,288.21,288.45,286.24,287.55,398953.0,286.1377,286.3759,284.1818,285.4824,398953.0
2025-02-26 09:30:00,292.09,295.32,290.57,294.94,450921.0,289.9898,293.1965,288.4807,292.8193,450921.0
2025-02-26 09:40:00,295.08,297.04,294.3,296.87,172196.0,292.9583,294.9042,292.1839,294.7354,172196.0
2025-02-26 09:50:00,297.12,298.68,296.8,298.19,118449.0,294.9836,296.5324,294.6659,296.0459,118449.0
2025-02-26 10:00:00,298.43,299.0,296.92,297.87,156417.0,296.2842,296.8501,294.785,295.7282,156417.0
2025-02-26 10:10:00,297.79,299.57,297.47,298.64,77160.0,295.6488,297.416,295.3311,296.4927,77160.0
2025-02-26 10:20:00,298.59,298.81,297.8,298.05,102818.0,296.443,296.6614,295.6587,295.9069,102818.0
2025-02-26 10:30:00,298.24,298.92,297.97,298.01,67244.0,296.0955,296.7706,295.8275,295.8672,67244.0
2025-02-26 10:40:00,298.05,299.6,298.01,298.58,63806.0,295.9069,297.4458,295.8672,296.4331,63806.0
2025-02-26 10:50:00,298.53,298.98,298.0,298.61,49900.0,296.3835,296.8302,295.8573,296.4629,49900.0
2025-02-26 11:00:00,298.52,299.14,298.22,298.75,75700.0,296.3735,296.9891,296.0757,296.6019,75700.0
2025-02-26 11:10:00,298.75,299.27,298.44,299.02,67875.0,296.6019,297.1181,296.2941,296.8699,67875.0
2025-02-26 11:20:00,299.04,299.24,297.45,297.45,52248.0,296.8898,297.0883,295.3112,295.3112,52248.0
2025-02-26 11:30:00,297.5,297.83,296.44,297.48,60387.0,295.3609,295.6885,294.3085,295.341,60387.0
2025-02-26 11:40:00,297.48,297.74,296.93,297.55,44931.0,295.341,295.5991,294.795,295.4105,44931.0
2025-02-26 11:50:00,297.37,298.74,297.09,297.3,78677.0,295.2318,296.5919,294.9538,295.1623,78677.0
2025-02-26 12:00:00,297.09,297.91,296.72,297.49,19119.0,294.9538,295.7679,294.5865,295.3509,19119.0
2025-02-26 12:10:00,297.48,298.07,297.33,297.73,29661.0,295.341,295.9268,295.1921,295.5892,29661.0
2025-02-26 12:20:00,297.68,298.27,297.36,298.27,29735.0,295.5396,296.1253,295.2219,296.1253,29735.0
2025-02-26 12:30:00,298.34,298.51,297.41,297.68,26627.0,296.1948,296.3636,295.2715,295.5396,26627.0
2025-02-26 12:40:00,297.42,298.03,297.28,297.51,31540.0,295.2814,295.887,295.1424,295.3708,31540.0
2025-02-26 12:50:00,297.5,297.71,296.08,296.34,25855.0,295.3609,295.5693,293.9511,294.2092,25855.0
2025-02-26 13:00:00,296.28,297.5,295.61,297.5,103832.0,294.1496,295.3609,293.4844,295.3609,103832.0
2025-02-26 13:10:00,297.5,297.56,296.47,297.09,86509.0,295.3609,295.4204,294.3383,294.9538,86509.0
2025-02-26 13:20:00,297.3,297.57,296.08,296.2,19946.0,295.1623,295.4304,293.9511,294.0702,19946.0
2025-02-26 13:30:00,296.18,296.74,296.0,296.43,24045.0,294.0504,294.6063,293.8716,294.2986,24045.0
2025-02-26 13:40:00,296.43,296.51,296.0,296.35,51667.0,294.2986,294.378,293.8716,294.2191,51667.0
2025-02-26 13:50:00,296.35,296.35,295.13,295.57,55027.0,294.2191,294.2191,293.0079,293.4447,55027.0
2025-02-26 14:00:00,295.44,296.28,295.0,295.42,79150.0,293.3157,294.1496,292.8788,293.2958,79150.0
2025-02-26 14:10:00,295.6,296.62,295.42,296.44,27378.0,293.4745,294.4872,293.2958,294.3085,27378.0
2025-02-26 14:20:00,296.27,296.86,296.13,296.6,21982.0,294.1397,294.7255,294.0007,294.4673,21982.0
2025-02-26 14:30:00,296.61,296.98,296.38,296.94,10509.0,294.4773,294.8446,294.2489,294.8049,10509.0
2025-02-26 14:40:00,296.94,297.46,296.66,296.75,20837.0,294.8049,295.3211,294.5269,294.6163,20837.0
2025-02-26 14:50:00,296.63,296.85,295.2,295.23,15713.0,294.4971,294.7155,293.0774,293.1072,15713.0
2025-02-26 15:00:00,295.38,296.28,295.08,296.02,32974.0,293.2561,294.1496,292.9583,293.8915,32974.0
2025-02-26 15:10:00,296.16,296.46,295.69,296.17,46196.0,294.0305,294.3283,293.5639,294.0404,46196.0
2025-02-26 15:20:00,296.17,297.23,296.01,297.09,23761.0,294.0404,295.0928,293.8816,294.9538,23761.0
2025-02-26 15:30:00,296.92,296.99,296.34,296.89,49403.0,294.785,294.8545,294.2092,294.7552,49403.0
2025-02-26 15:40:00,296.79,297.82,296.57,297.27,51710.0,294.656,295.6786,294.4375,295.1325,51710.0
2025-02-26 15:50:00,297.38,297.57,296.58,297.31,263542.0,295.2417,295.4304,294.4475,295.1722,263542.0
2025-02-27 09:30:00,300.45,301.96,296.97,298.66,167662.0,298.2896,299.7888,294.8347,296.5125,167662.0
2025-02-27 09:40:00,298.66,298.73,295.01,296.44,86169.0,296.5125,296.582,292.8888,294.3085,86169.0
2025-02-27 09:50:00,297.26,297.33,292.53,292.73,84884.0,295.1226,295.1921,290.4266,290.6252,84884.0
2025-02-27 10:00:00,292.89,295.05,291.43,294.19,69665.0,290.784,292.9285,289.3345,292.0747,69665.0
2025-02-27 10:10:00,294.2,297.0,294.2,296.44,54477.0,292.0846,294.8645,292.0846,294.3085,54477.0
2025-02-27 10:20:00,296.44,298.2,296.24,297.6,45393.0,294.3085,296.0558,294.1099,295.4601,45393.0
2025-02-27 10:30:00,297.81,297.81,295.35,296.45,33771.0,295.6686,295.6686,293.2263,294.3184,33771.0
2025-02-27 10:40:00,296.36,296.36,295.23,295.39,30211.0,294.2291,294.2291,293.1072,293.266,30211.0
2025-02-27 10:50:00,295.23,295.46,293.48,293.75,50232.0,293.1072,293.3355,291.3698,291.6378,50232.0
2025-02-27 11:00:00,293.81,295.15,293.81,295.03,50102.0,291.6974,293.0278,291.6974,292.9086,50102.0
2025-02-27 11:10:00,295.21,296.76,295.14,296.72,44953.0,293.0873,294.6262,293.0178,294.5865,44953.0
2025-02-27 11:20:00,296.62,297.19,295.18,295.47,34608.0,294.4872,295.0531,293.0575,293.3455,34608.0
2025-02-27 11:30:00,295.45,295.98,295.14,295.84,17978.0,293.3256,293.8518,293.0178,293.7128,17978.0
2025-02-27 11:40:00,295.9,296.07,295.36,295.92,31682.0,293.7724,293.9411,293.2362,293.7922,31682.0
2025-02-27 11:50:00,295.92,295.92,294.28,294.5,10993.0,293.7922,293.7922,292.164,292.3824,10993.0
2025-02-27 12:00:00,294.71,294.91,294.11,294.12,19655.0,292.5909,292.7895,291.9952,292.0052,19655.0
2025-02-27 12:10:00,294.16,294.56,293.65,293.66,16669.0,292.0449,292.442,291.5385,291.5485,16669.0
2025-02-27 12:20:00,293.61,294.79,293.47,294.75,15508.0,291.4988,292.6703,291.3598,292.6306,15508.0
2025-02-27 12:30:00,294.76,295.13,294.17,294.37,19204.0,292.6406,293.0079,292.0548,292.2534,19204.0
2025-02-27 12:40:00,294.2,294.21,293.34,293.43,74243.0,292.0846,292.0945,291.2308,291.3201,74243.0
2025-02-27 12:50:00,293.41,293.58,292.5,293.46,22065.0,291.3003,291.469,290.3968,291.3499,22065.0
2025-02-27 13:00:00,293.46,294.17,293.38,293.43,78638.0,291.3499,292.0548,291.2705,291.3201,78638.0
2025-02-27 13:10:00,293.54,294.0,293.05,293.21,30321.0,291.4293,291.886,290.9429,291.1017,30321.0
2025-02-27 13:20:00,293.17,293.4,292.86,293.17,39390.0,291.062,291.2903,290.7542,291.062,39390.0
2025-02-27 13:30:00,293.3,293.7,292.57,292.73,27819.0,291.1911,291.5882,290.4663,290.6252,27819.0
2025-02-27 13:40:00,292.87,293.28,292.35,293.01,40160.0,290.7642,291.1712,290.2479,290.9031,40160.0
2025-02-27 13:50:00,292.85,293.08,292.09,292.09,24367.0,290.7443,290.9726,289.9898,289.9898,24367.0
2025-02-27 14:00:00,292.21,292.55,292.0,292.3,22202.0,290.1089,290.4465,289.9004,290.1982,22202.0
2025-02-27 14:10:00,292.23,292.49,291.56,292.16,23820.0,290.1288,290.3869,289.4636,290.0593,23820.0
2025-02-27 14:20:00,292.34,292.34,290.64,290.74,25657.0,290.238,290.238,288.5502,288.6495,25657.0
2025-02-27 14:30:00,290.76,290.83,289.03,289.77,45668.0,288.6693,288.7388,286.9518,287.6864,45668.0
2025-02-27 14:40:00,289.61,289.71,288.91,289.44,60198.0,287.5276,287.6269,286.8326,287.3588,60198.0
2025-02-27 14:50:00,289.44,291.01,289.16,290.69,197455.0,287.3588,288.9175,287.0808,288.5998,197455.0
2025-02-27 15:00:00,290.69,290.7,289.14,289.97,85098.0,288.5998,288.6098,287.061,287.885,85098.0
2025-02-27 15:10:00,290.15,290.22,289.35,289.77,141910.0,288.0637,288.1332,287.2695,287.6864,141910.0
2025-02-27 15:20:00,289.66,290.75,289.46,289.87,122833.0,287.5772,288.6594,287.3787,287.7857,122833.0
2025-02-27 15:30:00,289.96,291.13,289.89,290.25,103133.0,287.8751,289.0367,287.8056,288.163,103133.0
2025-02-27 15:40:00,290.25,290.78,289.5,290.67,114558.0,288.163,288.6892,287.4184,288.58,114558.0
2025-02-27 15:50:00,290.56,291.0,289.8,290.33,274663.0,288.4708,288.9076,287.7162,288.2424,274663.0
2025-02-28 09:30:00,289.45,290.0,285.18,287.86,157810.0,287.3687,287.9148,283.1294,285.7902,157810.0
2025-02-28 09:40:00,287.53,287.58,285.49,286.53,72025.0,285.4625,285.5122,283.4372,284.4697,72025.0
2025-02-28 09:50:00,286.61,287.31,284.79,286.56,67791.0,284.5492,285.2441,282.7422,284.4995,67791.0
2025-02-28 10:00:00,286.3,288.61,285.95,288.35,56726.0,284.2414,286.5348,283.8939,286.2767,56726.0
2025-02-28 10:10:00,288.47,288.86,287.36,287.88,74584.0,286.3958,286.783,285.2938,285.81,74584.0
2025-02-28 10:20:00,287.9,289.78,287.55,289.78,48601.0,285.8299,287.6964,285.4824,287.6964,48601.0
2025-02-28 10:30:00,289.67,289.78,287.98,288.58,95844.0,287.5872,287.6964,285.9093,286.505,95844.0
2025-02-28 10:40:00,288.48,288.6,287.75,287.93,32056.0,286.4057,286.5249,285.681,285.8597,32056.0
2025-02-28 10:50:00,287.93,289.2,287.92,289.07,47032.0,285.8597,287.1205,285.8497,286.9915,47032.0
2025-02-28 11:00:00,289.07,290.27,289.07,289.87,92953.0,286.9915,288.1828,286.9915,287.7857,92953.0
2025-02-28 11:10:00,289.75,289.87,288.23,288.54,16631.0,287.6666,287.7857,286.1575,286.4653,16631.0
2025-02-28 11:20:00,288.37,289.13,288.03,288.07,23202.0,286.2965,287.051,285.959,285.9987,23202.0
2025-02-28 11:30:00,288.01,289.25,287.83,288.92,55834.0,285.9391,287.1702,285.7604,286.8426,55834.0
2025-02-28 11:40:00,288.99,290.16,288.9,289.94,23484.0,286.912,288.0736,286.8227,287.8552,23484.0
2025-02-28 11:50:00,289.93,290.07,289.31,289.6,26195.0,287.8453,287.9843,287.2297,287.5177,26195.0
2025-02-28 12:00:00,289.63,289.86,289.03,289.37,18958.0,287.5474,287.7758,286.9518,287.2893,18958.0
2025-02-28 12:10:00,289.37,290.68,289.36,290.47,67471.0,287.2893,288.5899,287.2794,288.3814,67471.0
2025-02-28 12:20:00,290.42,290.47,289.14,289.65,34914.0,288.3318,288.3814,287.061,287.5673,34914.0
2025-02-28 12:30:00,289.65,289.65,288.74,288.98,29933.0,287.5673,287.5673,286.6638,286.9021,29933.0
2025-02-28 12:40:00,289.03,289.03,287.08,287.23,28113.0,286.9518,286.9518,285.0158,285.1647,28113.0
2025-02-28 12:50:00,287.05,288.08,286.88,287.08,37598.0,284.986,286.0086,284.8172,285.0158,37598.0
2025-02-28 13:00:00,286.95,287.86,286.89,287.21,37636.0,284.8867,285.7902,284.8271,285.1448,37636.0
2025-02-28 13:10:00,287.04,287.49,286.27,286.49,33598.0,284.9761,285.4228,284.2116,284.43,33598.0
2025-02-28 13:20:00,286.49,287.93,286.48,287.79,35964.0,284.43,285.8597,284.4201,285.7207,35964.0
2025-02-28 13:30:00,287.58,289.01,287.27,288.83,22390.0,285.5122,286.9319,285.2044,286.7532,22390.0
2025-02-28 13:40:00,288.87,289.31,288.53,289.1,27124.0,286.7929,287.2297,286.4554,287.0213,27124.0
2025-02-28 13:50:00,289.0,289.35,288.02,288.06,36012.0,286.922,287.2695,285.949,285.9887,36012.0
2025-02-28 14:00:00,288.06,288.83,287.5,287.77,26092.0,285.9887,286.7532,285.4328,285.7008,26092.0
2025-02-28 14:10:00,287.87,288.61,287.37,288.61,19169.0,285.8001,286.5348,285.3037,286.5348,19169.0
2025-02-28 14:20:00,288.68,288.68,287.89,288.55,17121.0,286.6043,286.6043,285.82,286.4752,17121.0
2025-02-28 14:30:00,288.42,289.27,288.31,289.08,53221.0,286.3461,287.19,286.2369,287.0014,53221.0
2025-02-28 14:40:00,288.96,289.82,288.92,289.76,57707.0,286.8823,287.7361,286.8426,287.6765,57707.0
2025-02-28 14:50:00,289.72,290.32,289.55,290.26,64121.0,287.6368,288.2325,287.468,288.1729,64121.0
2025-02-28 15:00:00,290.15,290.76,290.13,290.39,63475.0,288.0637,288.6693,288.0439,288.302,63475.0
2025-02-28 15:10:00,290.38,290.44,289.35,289.43,33600.0,288.2921,288.3516,287.2695,287.3489,33600.0
2025-02-28 15:20:00,289.31,290.1,289.15,289.99,78638.0,287.2297,288.0141,287.0709,287.9049,78638.0
2025-02-28 15:30:00,289.99,289.99,288.48,289.31,62193.0,287.9049,287.9049,286.4057,287.2297,62193.0
2025-02-28 15:40:00,289.32,290.4,289.32,290.35,74175.0,287.2397,288.3119,287.2397,288.2623,74175.0
2025-02-28 15:50:00,291.24,293.38,290.56,293.32,281773.0,289.1459,291.2705,288.4708,291.2109,281773.0
2025-03-03 09:30:00,294.98,296.72,289.94,291.12,122820.0,292.859,294.5865,287.8552,289.0267,122820.0
2025-03-03 09:40:00,291.3,291.67,288.02,288.62,135440.0,289.2054,289.5728,285.949,286.5447,135440.0
2025-03-03 09:50:00,288.62,289.42,287.04,287.53,121677.0,286.5447,287.339,284.9761,285.4625,121677.0
2025-03-03 10:00:00,287.38,287.53,283.89,284.66,149059.0,285.3136,285.4625,281.8487,282.6132,149059.0
2025-03-03 10:10:00,284.25,285.47,284.04,285.17,62808.0,282.2061,283.4174,281.9976,283.1195,62808.0
2025-03-03 10:20:00,285.07,287.97,285.0,287.56,39784.0,283.0202,285.8994,282.9507,285.4923,39784.0
2025-03-03 10:30:00,287.66,288.27,286.67,287.34,38035.0,285.5916,286.1972,284.6087,285.2739,38035.0
2025-03-03 10:40:00,287.43,288.33,286.81,286.81,25971.0,285.3633,286.2568,284.7477,284.7477,25971.0
2025-03-03 10:50:00,286.89,287.88,286.47,286.56,29427.0,284.8271,285.81,284.4102,284.4995,29427.0
2025-03-03 11:00:00,286.56,287.42,286.26,286.72,31362.0,284.4995,285.3533,284.2017,284.6584,31362.0
2025-03-03 11:10:00,286.73,287.12,286.41,286.82,22146.0,284.6683,285.0555,284.3506,284.7577,22146.0
2025-03-03 11:20:00,286.81,288.35,286.62,287.73,39915.0,284.7477,286.2767,284.5591,285.6611,39915.0
2025-03-03 11:30:00,287.69,287.9,286.98,287.65,33262.0,285.6214,285.8299,284.9165,285.5817,33262.0
2025-03-03 11:40:00,287.71,287.71,286.77,287.58,21176.0,285.6413,285.6413,284.708,285.5122,21176.0
2025-03-03 11:50:00,287.74,287.98,286.82,287.69,18364.0,285.671,285.9093,284.7577,285.6214,18364.0
2025-03-03 12:00:00,287.69,288.81,287.5,288.25,40960.0,285.6214,286.7333,285.4328,286.1774,40960.0
2025-03-03 12:10:00,288.31,289.18,288.06,288.62,34713.0,286.2369,287.1007,285.9887,286.5447,34713.0
2025-03-03 12:20:00,288.65,288.65,287.35,287.35,19790.0,286.5745,286.5745,285.2838,285.2838,19790.0
2025-03-03 12:30:00,287.43,287.67,287.0,287.52,36739.0,285.3633,285.6015,284.9364,285.4526,36739.0
2025-03-03 12:40:00,287.52,287.84,286.38,286.69,17728.0,285.4526,285.7703,284.3208,284.6286,17728.0
2025-03-03 12:50:00,286.51,286.66,285.17,285.5,26658.0,284.4499,284.5988,283.1195,283.4471,26658.0
2025-03-03 13:00:00,285.4,285.64,283.84,283.86,44150.0,283.3479,283.5861,281.7991,281.8189,44150.0
2025-03-03 13:10:00,283.85,284.06,282.84,283.86,41714.0,281.809,282.0175,280.8063,281.8189,41714.0
2025-03-03 13:20:00,283.77,284.61,282.87,283.05,35636.0,281.7296,282.5635,280.8361,281.0148,35636.0
2025-03-03 13:30:00,282.81,283.34,282.15,282.63,46351.0,280.7765,281.3027,280.1212,280.5978,46351.0
2025-03-03 13:40:00,282.52,284.35,282.51,283.75,115311.0,280.4886,282.3054,280.4786,281.7097,115311.0
2025-03-03 13:50:00,283.63,283.92,282.92,283.24,32618.0,281.5906,281.8785,280.8857,281.2034,32618.0
2025-03-03 14:00:00,283.27,284.02,283.08,283.6,33267.0,281.2332,281.9778,281.0445,281.5608,33267.0
2025-03-03 14:10:00,283.54,283.84,282.8,282.85,28096.0,281.5012,281.7991,280.7666,280.8162,28096.0
2025-03-03 14:20:00,282.98,283.82,282.25,282.56,47934.0,280.9453,281.7792,280.2205,280.5283,47934.0
2025-03-03 14:30:00,282.52,283.13,281.6,282.01,41620.0,280.4886,281.0942,279.5752,279.9822,41620.0
2025-03-03 14:40:00,282.28,282.83,281.44,281.44,33758.0,280.2503,280.7963,279.4163,279.4163,33758.0
2025-03-03 14:50:00,281.46,281.91,279.73,280.02,92193.0,279.4362,279.883,277.7186,278.0065,92193.0
2025-03-03 15:00:00,279.87,280.01,277.97,278.27,114036.0,277.8576,277.9966,275.9713,276.2691,114036.0
2025-03-03 15:10:00,278.36,278.96,277.71,278.33,100858.0,276.3585,276.9542,275.7132,276.3287,100858.0
2025-03-03 15:20:00,278.09,278.43,276.84,277.32,70288.0,276.0904,276.428,274.8494,275.326,70288.0
2025-03-03 15:30:00,277.21,278.56,276.45,276.86,87636.0,275.2168,276.557,274.4622,274.8693,87636.0
2025-03-03 15:40:00,276.86,277.66,276.2,277.5,146569.0,274.8693,275.6635,274.214,275.5047,146569.0
2025-03-03 15:50:00,277.41,278.53,276.89,278.47,382103.0,275.4153,276.5273,274.8991,276.4677,382103.0
2025-03-04 09:30:00,273.12,274.77,270.5,274.0,317758.0,271.1562,272.7943,268.555,272.0298,317758.0
2025-03-04 09:40:00,273.89,274.38,271.7,273.98,169856.0,271.9206,272.4071,269.7464,272.01,169856.0
2025-03-04 09:50:00,273.74,273.97,272.0,272.09,162701.0,271.7717,272.0,270.0442,270.1336,162701.0
2025-03-04 10:00:00,271.95,272.45,269.41,269.51,171724.0,269.9946,270.491,267.4728,267.5721,171724.0
2025-03-04 10:10:00,269.51,271.1,267.63,267.98,156581.0,267.5721,269.1507,265.7056,266.0531,156581.0
2025-03-04 10:20:00,268.15,270.92,267.84,270.1,101197.0,266.2219,268.972,265.9141,268.1579,101197.0
2025-03-04 10:30:00,270.16,271.67,269.76,270.05,144088.0,268.2174,269.7166,267.8203,268.1082,144088.0
2025-03-04 10:40:00,269.91,271.03,269.44,270.47,116152.0,267.9692,269.0812,267.5026,268.5252,116152.0
2025-03-04 10:50:00,270.59,270.74,269.2,270.32,88519.0,268.6444,268.7933,267.2643,268.3763,88519.0
2025-03-04 11:00:00,270.16,270.72,269.0,269.07,67328.0,268.2174,268.7734,267.0658,267.1353,67328.0
2025-03-04 11:10:00,269.23,271.36,269.04,270.02,84007.0,267.2941,269.4088,267.1055,268.0785,84007.0
2025-03-04 11:20:00,270.25,270.31,268.26,268.81,84685.0,268.3068,268.3664,266.3311,266.8772,84685.0
2025-03-04 11:30:00,268.64,269.66,268.42,269.16,109193.0,266.7084,267.721,266.49,267.2246,109193.0
2025-03-04 11:40:00,269.15,271.12,269.11,270.88,105987.0,267.2147,269.1705,267.175,268.9323,105987.0
2025-03-04 11:50:00,270.73,273.66,270.51,272.53,104493.0,268.7833,271.6923,268.5649,270.5704,104493.0
2025-03-04 12:00:00,272.83,273.12,272.13,272.9,45326.0,270.8682,271.1562,270.1733,270.9377,45326.0
2025-03-04 12:10:00,272.69,274.96,272.68,274.25,145175.0,270.7293,272.9829,270.7193,272.278,145175.0
2025-03-04 12:20:00,274.07,277.24,274.05,276.16,83368.0,272.0993,275.2465,272.0795,274.1743,83368.0
2025-03-04 12:30:00,276.01,276.65,275.2,276.62,62163.0,274.0254,274.6608,273.2212,274.631,62163.0
2025-03-04 12:40:00,276.55,277.21,276.0,276.94,83189.0,274.5615,275.2168,274.0155,274.9487,83189.0
2025-03-04 12:50:00,276.88,276.88,274.86,274.88,69046.0,274.8891,274.8891,272.8836,272.9035,69046.0
2025-03-04 13:00:00,274.88,277.1,274.59,277.0,92261.0,272.9035,275.1075,272.6156,275.0083,92261.0
2025-03-04 13:10:00,276.94,277.93,275.94,276.36,57437.0,274.9487,275.9316,273.9559,274.3729,57437.0
2025-03-04 13:20:00,276.28,276.71,275.72,276.71,34964.0,274.2934,274.7203,273.7375,274.7203,34964.0
2025-03-04 13:30:00,276.63,277.69,276.29,277.17,38330.0,274.6409,275.6933,274.3034,275.177,38330.0
2025-03-04 13:40:00,277.3,278.02,276.86,277.63,64319.0,275.3061,276.0209,274.8693,275.6337,64319.0
2025-03-04 13:50:00,277.41,278.56,277.25,278.24,19009.0,275.4153,276.557,275.2565,276.2393,19009.0
2025-03-04 14:00:00,278.15,280.63,278.14,280.39,57608.0,276.15,278.6122,276.1401,278.3739,57608.0
2025-03-04 14:10:00,280.6,281.28,280.09,280.62,87005.0,278.5824,279.2575,278.076,278.6022,87005.0
2025-03-04 14:20:00,280.62,282.4,280.32,281.41,128125.0,278.6022,280.3694,278.3044,279.3866,128125.0
2025-03-04 14:30:00,281.46,281.82,280.78,281.59,72957.0,279.4362,279.7936,278.7611,279.5653,72957.0
2025-03-04 14:40:00,281.59,281.98,281.0,281.44,57602.0,279.5653,279.9525,278.9795,279.4163,57602.0
2025-03-04 14:50:00,281.59,282.84,281.47,282.66,105601.0,279.5653,280.8063,279.4461,280.6276,105601.0
2025-03-04 15:00:00,282.66,283.9,282.6,283.46,109544.0,280.6276,281.8586,280.568,281.4218,109544.0
2025-03-04 15:10:00,283.4,284.42,283.36,284.18,109330.0,281.3622,282.3749,281.3225,282.1366,109330.0
2025-03-04 15:20:00,284.23,285.56,283.65,283.65,143709.0,282.1863,283.5067,281.6104,281.6104,143709.0
2025-03-04 15:30:00,283.65,283.72,280.51,280.82,128779.0,281.6104,281.6799,278.493,278.8008,128779.0
2025-03-04 15:40:00,280.63,281.51,279.53,279.65,86683.0,278.6122,279.4858,277.5201,277.6392,86683.0
2025-03-04 15:50:00,279.54,279.58,277.58,279.14,362677.0,277.53,277.5697,275.5841,277.1329,362677.0
2025-03-05 09:30:00,283.45,285.05,278.46,279.74,130264.0,281.4119,283.0004,276.4578,277.7286,130264.0
2025-03-05 09:40:00,280.41,283.94,279.97,279.97,76698.0,278.3937,281.8984,277.9569,277.9569,76698.0
2025-03-05 09:50:00,279.75,281.96,279.75,280.9,46210.0,277.7385,279.9326,277.7385,278.8802,46210.0
2025-03-05 10:00:00,281.64,283.66,281.02,282.36,88799.0,279.6149,281.6204,278.9994,280.3297,88799.0
2025-03-05 10:10:00,282.38,283.57,281.03,281.5,64286.0,280.3496,281.531,279.0093,279.4759,64286.0
2025-03-05 10:20:00,281.67,282.28,280.03,281.85,37725.0,279.6447,280.2503,278.0165,279.8234,37725.0
2025-03-05 10:30:00,281.56,283.84,281.33,283.43,30136.0,279.5355,281.7991,279.3071,281.392,30136.0
2025-03-05 10:40:00,283.66,283.85,282.79,282.91,26615.0,281.6204,281.809,280.7566,280.8758,26615.0
2025-03-05 10:50:00,282.81,284.2,282.23,283.38,39951.0,280.7765,282.1565,280.2007,281.3424,39951.0
2025-03-05 11:00:00,283.38,283.43,282.05,282.43,41679.0,281.3424,281.392,280.022,280.3992,41679.0
2025-03-05 11:10:00,282.43,282.5,281.09,281.67,47152.0,280.3992,280.4687,279.0689,279.6447,47152.0
2025-03-05 11:20:00,281.82,282.62,281.37,282.4,66939.0,279.7936,280.5879,279.3468,280.3694,66939.0
2025-03-05 11:30:00,282.4,282.4,281.06,282.25,31034.0,280.3694,280.3694,279.0391,280.2205,31034.0
2025-03-05 11:40:00,282.1,282.43,281.05,281.79,27089.0,280.0716,280.3992,279.0291,279.7638,27089.0
2025-03-05 11:50:00,281.61,283.73,280.92,283.15,83687.0,279.5851,281.6899,278.9001,281.114,83687.0
2025-03-05 12:00:00,283.02,284.31,282.5,282.77,33069.0,280.985,282.2657,280.4687,280.7368,33069.0
2025-03-05 12:10:00,282.94,283.27,282.32,282.55,22144.0,280.9056,281.2332,280.29,280.5184,22144.0
2025-03-05 12:20:00,282.55,283.24,282.27,283.24,32271.0,280.5184,281.2034,280.2404,281.2034,32271.0
2025-03-05 12:30:00,283.25,283.85,283.03,283.85,20869.0,281.2133,281.809,280.9949,281.809,20869.0
2025-03-05 12:40:00,283.89,284.04,282.82,283.17,18212.0,281.8487,281.9976,280.7864,281.1339,18212.0
2025-03-05 12:50:00,283.52,284.28,283.52,283.88,19376.0,281.4814,282.2359,281.4814,281.8388,19376.0
2025-03-05 13:00:00,283.91,284.41,282.27,282.57,35137.0,281.8686,282.365,280.2404,280.5382,35137.0
2025-03-05 13:10:00,282.9,283.48,282.41,283.42,17910.0,280.8658,281.4417,280.3794,281.3821,17910.0
2025-03-05 13:20:00,283.36,283.66,282.89,282.89,22326.0,281.3225,281.6204,280.8559,280.8559,22326.0
2025-03-05 13:30:00,282.87,283.08,281.55,282.52,35068.0,280.8361,281.0445,279.5255,280.4886,35068.0
2025-03-05 13:40:00,282.54,283.02,281.88,282.99,19994.0,280.5084,280.985,279.8532,280.9552,19994.0
2025-03-05 13:50:00,283.13,284.04,283.03,283.92,17644.0,281.0942,281.9976,280.9949,281.8785,17644.0
2025-03-05 14:00:00,283.76,286.43,283.76,286.27,42133.0,281.7197,284.3705,281.7197,284.2116,42133.0
2025-03-05 14:10:00,286.27,286.75,285.61,285.71,41806.0,284.2116,284.6882,283.5564,283.6556,41806.0
2025-03-05 14:20:00,285.81,286.63,285.49,286.15,49797.0,283.7549,284.569,283.4372,284.0925,49797.0
2025-03-05 14:30:00,286.26,286.63,285.77,286.45,67504.0,284.2017,284.569,283.7152,284.3903,67504.0
2025-03-05 14:40:00,286.38,287.04,286.16,286.93,51195.0,284.3208,284.9761,284.1024,284.8669,51195.0
2025-03-05 14:50:00,287.03,287.77,286.82,287.17,72834.0,284.9661,285.7008,284.7577,285.1051,72834.0
2025-03-05 15:00:00,287.06,288.48,287.03,288.3,91720.0,284.9959,286.4057,284.9661,286.227,91720.0
2025-03-05 15:10:00,288.15,288.76,286.84,287.35,101237.0,286.0781,286.6837,284.7775,285.2838,101237.0
2025-03-05 15:20:00,287.35,288.29,286.99,288.2,64944.0,285.2838,286.2171,284.9264,286.1277,64944.0
2025-03-05 15:30:00,288.18,288.18,286.59,287.61,96955.0,286.1079,286.1079,284.5293,285.542,96955.0
2025-03-05 15:40:00,287.61,288.33,287.32,287.63,77671.0,285.542,286.2568,285.2541,285.5618,77671.0
2025-03-05 15:50:00,287.54,288.3,287.11,287.61,298451.0,285.4725,286.227,285.0456,285.542,298451.0
2025-03-06 09:30:00,277.22,278.95,272.28,275.52,218496.0,275.2267,276.9442,270.3222,273.5389,218496.0
2025-03-06 09:40:00,275.63,277.68,274.2,277.42,77923.0,273.6481,275.6834,272.2284,275.4252,77923.0
2025-03-06 09:50:00,277.47,278.19,275.88,276.88,46425.0,275.4749,276.1897,273.8963,274.8891,46425.0
2025-03-06 10:00:00,276.73,278.62,276.1,278.13,40588.0,274.7402,276.6166,274.1147,276.1301,40588.0
2025-03-06 10:10:00,278.0,279.63,277.77,279.1,62246.0,276.0011,277.6194,275.7727,277.0932,62246.0
2025-03-06 10:20:00,279.03,280.37,278.58,279.96,60200.0,277.0237,278.354,276.5769,277.947,60200.0
2025-03-06 10:30:00,279.7,280.39,278.93,280.16,47734.0,277.6888,278.3739,276.9244,278.1455,47734.0
2025-03-06 10:40:00,280.08,280.67,279.68,279.93,92909.0,278.0661,278.6519,277.669,277.9172,92909.0
2025-03-06 10:50:00,279.69,279.98,278.17,279.39,90988.0,277.6789,277.9668,276.1698,277.3811,90988.0
2025-03-06 11:00:00,279.51,279.98,278.67,279.65,48232.0,277.5002,277.9668,276.6663,277.6392,48232.0
2025-03-06 11:10:00,279.52,279.73,278.34,278.36,32746.0,277.5101,277.7186,276.3386,276.3585,32746.0
2025-03-06 11:20:00,278.4,279.0,277.7,278.76,42039.0,276.3982,276.9939,275.7032,276.7556,42039.0
2025-03-06 11:30:00,279.01,279.39,277.5,277.76,30880.0,277.0038,277.3811,275.5047,275.7628,30880.0
2025-03-06 11:40:00,277.75,278.0,277.37,277.65,15564.0,275.7529,276.0011,275.3756,275.6536,15564.0
2025-03-06 11:50:00,277.65,277.89,276.92,276.92,21099.0,275.6536,275.8919,274.9288,274.9288,21099.0
2025-03-06 12:00:00,276.89,277.3,275.65,276.43,38868.0,274.8991,275.3061,273.668,274.4424,38868.0
2025-03-06 12:10:00,276.31,276.49,275.58,275.68,38479.0,274.3232,274.5019,273.5985,273.6978,38479.0
2025-03-06 12:20:00,275.83,276.88,275.45,275.62,42455.0,273.8467,274.8891,273.4694,273.6382,42455.0
2025-03-06 12:30:00,275.53,276.39,275.36,275.55,14506.0,273.5488,274.4026,273.3801,273.5687,14506.0
2025-03-06 12:40:00,275.55,276.11,275.15,275.31,34288.0,273.5687,274.1247,273.1716,273.3304,34288.0
2025-03-06 12:50:00,275.2,276.44,275.05,276.09,22793.0,273.2212,274.4523,273.0723,274.1048,22793.0
2025-03-06 13:00:00,276.03,276.84,275.81,276.49,27237.0,274.0452,274.8494,273.8268,274.5019,27237.0
2025-03-06 13:10:00,276.73,277.67,275.94,277.54,34446.0,274.7402,275.6734,273.9559,275.5444,34446.0
2025-03-06 13:20:00,277.55,278.05,276.93,277.06,21309.0,275.5543,276.0507,274.9388,275.0678,21309.0
2025-03-06 13:30:00,277.06,277.44,276.07,276.07,23831.0,275.0678,275.4451,274.0849,274.0849,23831.0
2025-03-06 13:40:00,276.06,276.67,275.38,276.44,21827.0,274.075,274.6806,273.3999,274.4523,21827.0
2025-03-06 13:50:00,276.47,277.42,276.45,277.17,21807.0,274.4821,275.4252,274.4622,275.177,21807.0
2025-03-06 14:00:00,277.17,277.28,276.26,276.79,28786.0,275.177,275.2862,274.2736,274.7998,28786.0
2025-03-06 14:10:00,276.88,277.29,276.0,276.02,41686.0,274.8891,275.2962,274.0155,274.0353,41686.0
2025-03-06 14:20:00,276.03,276.24,275.39,275.51,47203.0,274.0452,274.2537,273.4098,273.529,47203.0
2025-03-06 14:30:00,275.49,276.77,275.42,276.56,40102.0,273.5091,274.7799,273.4396,274.5714,40102.0
2025-03-06 14:40:00,276.53,279.0,276.42,278.66,33648.0,274.5416,276.9939,274.4324,276.6563,33648.0
2025-03-06 14:50:00,278.56,279.98,276.79,276.79,34980.0,276.557,277.9668,274.7998,274.7998,34980.0
2025-03-06 15:00:00,276.66,277.86,276.32,277.71,63573.0,274.6707,275.8621,274.3332,275.7132,63573.0
2025-03-06 15:10:00,277.57,278.37,277.45,277.91,40874.0,275.5742,276.3684,275.455,275.9117,40874.0
2025-03-06 15:20:00,277.86,278.08,276.29,278.01,40210.0,275.8621,276.0805,274.3034,276.011,40210.0
2025-03-06 15:30:00,278.09,278.59,277.73,277.82,55134.0,276.0904,276.5868,275.733,275.8224,55134.0
2025-03-06 15:40:00,277.89,277.98,276.76,277.6,58711.0,275.8919,275.9812,274.77,275.6039,58711.0
2025-03-06 15:50:00,277.66,278.27,276.86,277.45,207868.0,275.6635,276.2691,274.8693,275.455,207868.0
2025-03-07 09:30:00,275.55,276.68,274.55,275.26,139187.0,273.5687,274.6906,272.5759,273.2808,139187.0
2025-03-07 09:40:00,275.12,278.35,274.94,278.22,77834.0,273.1418,276.3486,272.9631,276.2195,77834.0
2025-03-07 09:50:00,278.19,279.27,277.65,278.34,49951.0,276.1897,277.2619,275.6536,276.3386,49951.0
2025-03-07 10:00:00,278.29,280.62,277.29,279.42,60521.0,276.289,278.6022,275.2962,277.4109,60521.0
2025-03-07 10:10:00,279.66,280.45,277.75,278.16,61629.0,277.6491,278.4335,275.7529,276.1599,61629.0
2025-03-07 10:20:00,278.19,278.7,277.5,277.94,34042.0,276.1897,276.696,275.5047,275.9415,34042.0
2025-03-07 10:30:00,277.89,277.89,275.7,275.92,98580.0,275.8919,275.8919,273.7176,273.936,98580.0
2025-03-07 10:40:00,275.81,277.06,274.73,276.54,72824.0,273.8268,275.0678,272.7546,274.5516,72824.0
2025-03-07 10:50:00,276.64,276.64,274.86,275.65,28516.0,274.6509,274.6509,272.8836,273.668,28516.0
2025-03-07 11:00:00,275.55,275.86,274.79,275.5,61936.0,273.5687,273.8765,272.8142,273.519,61936.0
2025-03-07 11:10:00,275.51,276.06,274.84,274.85,37823.0,273.529,274.075,272.8638,272.8737,37823.0
2025-03-07 11:20:00,275.02,275.05,273.71,274.25,88024.0,273.0425,273.0723,271.7419,272.278,88024.0
2025-03-07 11:30:00,274.38,274.9,273.97,274.73,179012.0,272.4071,272.9234,272.0,272.7546,179012.0
2025-03-07 11:40:00,274.45,275.19,274.12,274.28,74739.0,272.4766,273.2113,272.149,272.3078,74739.0
2025-03-07 11:50:00,274.32,274.71,273.8,274.48,20351.0,272.3475,272.7347,271.8313,272.5064,20351.0
2025-03-07 12:00:00,274.45,275.38,274.15,274.46,60448.0,272.4766,273.3999,272.1788,272.4865,60448.0
2025-03-07 12:10:00,274.45,274.72,273.77,274.15,63344.0,272.4766,272.7447,271.8015,272.1788,63344.0
2025-03-07 12:20:00,274.15,275.1,273.95,275.03,25144.0,272.1788,273.1219,271.9802,273.0524,25144.0
2025-03-07 12:30:00,274.75,276.83,274.53,276.24,60096.0,272.7744,274.8395,272.556,274.2537,60096.0
2025-03-07 12:40:00,276.22,279.06,276.08,278.13,144855.0,274.2339,277.0535,274.0949,276.1301,144855.0
2025-03-07 12:50:00,278.1,279.3,277.47,278.03,61652.0,276.1004,277.2917,275.4749,276.0309,61652.0
2025-03-07 13:00:00,278.03,281.46,277.76,280.41,153792.0,276.0309,279.4362,275.7628,278.3937,153792.0
2025-03-07 13:10:00,280.41,280.83,279.68,280.45,88970.0,278.3937,278.8107,277.669,278.4335,88970.0
2025-03-07 13:20:00,280.38,280.6,279.57,279.82,52522.0,278.364,278.5824,277.5598,277.808,52522.0
2025-03-07 13:30:00,279.86,281.34,279.6,281.25,51563.0,277.8477,279.3171,277.5896,279.2277,51563.0
2025-03-07 13:40:00,281.28,281.98,280.84,281.23,38245.0,279.2575,279.9525,278.8207,279.2078,38245.0
2025-03-07 13:50:00,281.22,282.38,280.97,282.36,32117.0,279.1979,280.3496,278.9497,280.3297,32117.0
2025-03-07 14:00:00,282.41,282.92,281.81,281.81,49176.0,280.3794,280.8857,279.7837,279.7837,49176.0
2025-03-07 14:10:00,281.89,283.68,281.89,283.65,29582.0,279.8631,281.6402,279.8631,281.6104,29582.0
2025-03-07 14:20:00,283.76,284.91,283.43,283.98,34193.0,281.7197,282.8614,281.392,281.9381,34193.0
2025-03-07 14:30:00,284.04,285.02,283.9,284.67,44348.0,281.9976,282.9706,281.8586,282.6231,44348.0
2025-03-07 14:40:00,284.74,284.95,283.62,283.62,36574.0,282.6926,282.9011,281.5807,281.5807,36574.0
2025-03-07 14:50:00,283.52,284.75,283.44,283.88,38558.0,281.4814,282.7025,281.402,281.8388,38558.0
2025-03-07 15:00:00,283.87,284.82,283.34,284.78,29628.0,281.8289,282.772,281.3027,282.7323,29628.0
2025-03-07 15:10:00,284.74,285.84,284.03,285.69,70762.0,282.6926,283.7847,281.9877,283.6358,70762.0
2025-03-07 15:20:00,285.66,285.75,284.66,285.09,60304.0,283.606,283.6953,282.6132,283.0401,60304.0
2025-03-07 15:30:00,285.09,285.47,283.41,283.81,98657.0,283.0401,283.4174,281.3722,281.7693,98657.0
2025-03-07 15:40:00,283.8,284.99,282.99,284.85,88880.0,281.7594,282.9408,280.9552,282.8018,88880.0
2025-03-07 15:50:00,284.65,286.15,284.28,284.87,287480.0,282.6033,284.0925,282.2359,282.8217,287480.0
2025-03-10 09:30:00,275.88,280.9,275.88,280.31,141451.0,274.9224,279.925,274.9224,279.337,141451.0
2025-03-10 09:40:00,280.5,282.67,279.05,280.06,96938.0,279.5264,281.6888,278.0814,279.0879,96938.0
2025-03-10 09:50:00,280.16,281.55,279.15,279.26,51369.0,279.1875,280.5727,278.1811,278.2907,51369.0
2025-03-10 10:00:00,278.88,278.88,276.27,277.59,57691.0,277.912,277.912,275.311,276.6265,57691.0
2025-03-10 10:10:00,277.8,278.49,276.8,277.19,76176.0,276.8357,277.5233,275.8392,276.2279,76176.0
2025-03-10 10:20:00,277.25,278.2,275.94,276.81,124092.0,276.2876,277.2344,274.9822,275.8492,124092.0
2025-03-10 10:30:00,276.7,276.9,275.0,275.84,70864.0,275.7396,275.9389,274.0455,274.8825,70864.0
2025-03-10 10:40:00,275.82,277.02,275.1,276.16,54900.0,274.8626,276.0584,274.1451,275.2014,54900.0
2025-03-10 10:50:00,275.93,277.06,275.38,276.92,24100.0,274.9722,276.0983,274.4241,275.9588,24100.0
2025-03-10 11:00:00,277.06,277.85,276.61,277.63,32151.0,276.0983,276.8856,275.6499,276.6663,32151.0
2025-03-10 11:10:00,277.63,277.85,276.6,276.96,19555.0,276.6663,276.8856,275.6399,275.9987,19555.0
2025-03-10 11:20:00,276.86,277.97,276.66,277.6,38360.0,275.899,277.0051,275.6997,276.6364,38360.0
2025-03-10 11:30:00,277.82,279.7,277.66,278.28,28372.0,276.8557,278.7291,276.6962,277.3141,28372.0
2025-03-10 11:40:00,278.16,278.36,276.67,277.85,29267.0,277.1945,277.3938,275.7097,276.8856,29267.0
2025-03-10 11:50:00,277.87,277.87,276.02,276.33,40861.0,276.9055,276.9055,275.0619,275.3708,40861.0
2025-03-10 12:00:00,276.11,276.91,275.6,275.99,41723.0,275.1516,275.9488,274.6434,275.032,41723.0
2025-03-10 12:10:00,275.99,277.32,275.99,276.49,46840.0,275.032,276.3574,275.032,275.5303,46840.0
2025-03-10 12:20:00,276.61,278.14,276.33,277.56,141570.0,275.6499,277.1746,275.3708,276.5966,141570.0
2025-03-10 12:30:00,277.6,278.27,276.01,276.01,77104.0,276.6364,277.3041,275.052,275.052,77104.0
2025-03-10 12:40:00,276.28,277.26,276.01,277.02,31857.0,275.321,276.2976,275.052,276.0584,31857.0
2025-03-10 12:50:00,277.02,277.89,276.88,277.57,32590.0,276.0584,276.9254,275.9189,276.6065,32590.0
2025-03-10 13:00:00,277.41,277.42,276.41,276.54,33941.0,276.4471,276.4571,275.4506,275.5801,33941.0
2025-03-10 13:10:00,276.41,277.48,276.0,277.22,87174.0,275.4506,276.5168,275.042,276.2578,87174.0
2025-03-10 13:20:00,277.22,278.18,276.79,276.79,29606.0,276.2578,277.2144,275.8292,275.8292,29606.0
2025-03-10 13:30:00,276.95,277.23,276.3,276.88,23204.0,275.9887,276.2677,275.3409,275.9189,23204.0
2025-03-10 13:40:00,276.88,277.81,276.73,276.73,47556.0,275.9189,276.8457,275.7695,275.7695,47556.0
2025-03-10 13:50:00,276.63,277.36,276.5,276.61,30327.0,275.6698,276.3973,275.5403,275.6499,30327.0
2025-03-10 14:00:00,276.65,276.77,275.45,275.93,42815.0,275.6897,275.8093,274.4939,274.9722,42815.0
2025-03-10 14:10:00,276.13,277.18,276.0,276.11,75180.0,275.1715,276.2179,275.042,275.1516,75180.0
2025-03-10 14:20:00,276.22,276.52,275.08,275.37,53334.0,275.2612,275.5602,274.1252,274.4142,53334.0
2025-03-10 14:30:00,275.33,275.66,274.42,274.83,100616.0,274.3743,274.7032,273.4675,273.876,100616.0
2025-03-10 14:40:00,274.84,275.81,274.72,274.95,47569.0,273.886,274.8526,273.7664,273.9956,47569.0
2025-03-10 14:50:00,274.86,275.13,273.31,273.31,29052.0,273.9059,274.175,272.3613,272.3613,29052.0
2025-03-10 15:00:00,273.6,273.88,272.67,272.99,65030.0,272.6503,272.9293,271.7235,272.0424,65030.0
2025-03-10 15:10:00,273.19,275.87,272.93,275.63,73012.0,272.2417,274.9124,271.9826,274.6733,73012.0
2025-03-10 15:20:00,275.76,277.96,275.75,277.0,61991.0,274.8028,276.9952,274.7929,276.0385,61991.0
2025-03-10 15:30:00,277.08,278.66,276.76,277.71,46168.0,276.1182,277.6928,275.7993,276.7461,46168.0
2025-03-10 15:40:00,277.54,277.54,275.79,276.56,64354.0,276.5766,276.5766,274.8327,275.6,64354.0
2025-03-10 15:50:00,276.72,277.74,276.47,277.45,258690.0,275.7595,276.7759,275.5104,276.487,258690.0
2025-03-11 09:30:00,276.53,278.2,274.6,277.58,71892.0,275.5701,277.2344,273.6468,276.6165,71892.0
2025-03-11 09:40:00,277.58,279.89,275.24,279.58,53770.0,276.6165,278.9185,274.2846,278.6096,53770.0
2025-03-11 09:50:00,279.66,281.23,278.08,281.09,75354.0,278.6893,280.2538,277.1148,280.1143,75354.0
2025-03-11 10:00:00,280.93,282.78,278.36,280.96,134191.0,279.9549,281.7985,277.3938,279.9848,134191.0
2025-03-11 10:10:00,281.06,281.06,277.54,278.44,55212.0,280.0844,280.0844,276.5766,277.4735,55212.0
2025-03-11 10:20:00,278.33,278.39,276.3,277.05,28450.0,277.3639,277.4237,275.3409,276.0883,28450.0
2025-03-11 10:30:00,277.38,277.98,275.64,276.34,31094.0,276.4172,277.0151,274.6832,275.3808,31094.0
2025-03-11 10:40:00,276.4,277.52,275.76,276.16,21153.0,275.4406,276.5567,274.8028,275.2014,21153.0
2025-03-11 10:50:00,276.35,278.24,276.05,277.12,48175.0,275.3908,277.2742,275.0918,276.1581,48175.0
2025-03-11 11:00:00,276.91,279.31,276.29,279.21,38433.0,275.9488,278.3405,275.331,278.2408,38433.0
2025-03-11 11:10:00,278.97,279.18,278.11,278.53,31486.0,278.0017,278.2109,277.1447,277.5632,31486.0
2025-03-11 11:20:00,278.51,279.29,277.84,278.5,53239.0,277.5433,278.3206,276.8756,277.5333,53239.0
2025-03-11 11:30:00,278.44,279.72,278.01,279.58,43113.0,277.4735,278.7491,277.045,278.6096,43113.0
2025-03-11 11:40:00,279.55,281.0,279.55,280.78,71419.0,278.5797,280.0246,278.5797,279.8054,71419.0
2025-03-11 11:50:00,280.83,280.83,279.22,279.32,22810.0,279.8552,279.8552,278.2508,278.3505,22810.0
2025-03-11 12:00:00,279.03,280.2,278.88,279.39,34491.0,278.0615,279.2274,277.912,278.4202,34491.0
2025-03-11 12:10:00,279.4,280.33,278.89,279.88,60603.0,278.4302,279.357,277.922,278.9085,60603.0
2025-03-11 12:20:00,279.88,280.48,279.55,280.14,29271.0,278.9085,279.5064,278.5797,279.1676,29271.0
2025-03-11 12:30:00,280.01,280.6,279.75,279.75,48026.0,279.0381,279.626,278.779,278.779,48026.0
2025-03-11 12:40:00,279.91,280.57,279.18,279.68,16461.0,278.9384,279.5961,278.2109,278.7092,16461.0
2025-03-11 12:50:00,279.63,279.83,278.8,279.22,40988.0,278.6594,278.8587,277.8323,278.2508,40988.0
2025-03-11 13:00:00,279.2,279.29,278.03,278.31,32676.0,278.2309,278.3206,277.0649,277.344,32676.0
2025-03-11 13:10:00,278.4,278.52,277.88,278.25,31830.0,277.4337,277.5532,276.9155,277.2842,31830.0
2025-03-11 13:20:00,278.16,278.23,277.14,277.26,39716.0,277.1945,277.2642,276.178,276.2976,39716.0
2025-03-11 13:30:00,277.03,277.8,276.93,277.47,67379.0,276.0684,276.8357,275.9688,276.5069,67379.0
2025-03-11 13:40:00,277.49,279.68,277.44,279.32,45507.0,276.5268,278.7092,276.477,278.3505,45507.0
2025-03-11 13:50:00,279.28,279.28,277.74,278.67,26693.0,278.3106,278.3106,276.7759,277.7027,26693.0
2025-03-11 14:00:00,278.68,280.54,278.68,280.35,56929.0,277.7127,279.5662,277.7127,279.3769,56929.0
2025-03-11 14:10:00,280.42,281.86,280.42,281.4,67197.0,279.4466,280.8816,279.4466,280.4232,67197.0
2025-03-11 14:20:00,281.38,283.22,281.21,282.58,104992.0,280.4033,282.2369,280.2339,281.5991,104992.0
2025-03-11 14:30:00,282.6,283.07,281.84,282.7,97833.0,281.6191,282.0874,280.8617,281.7187,97833.0
2025-03-11 14:40:00,282.86,285.82,282.73,285.77,148204.0,281.8782,284.8279,281.7486,284.7781,148204.0
2025-03-11 14:50:00,285.67,287.39,285.01,285.69,180341.0,284.6784,286.3925,284.0207,284.6984,180341.0
2025-03-11 15:00:00,285.73,285.73,283.35,285.28,114320.0,284.7382,284.7382,282.3665,284.2898,114320.0
2025-03-11 15:10:00,285.04,285.44,283.84,284.16,110123.0,284.0506,284.4492,282.8548,283.1737,110123.0
2025-03-11 15:20:00,284.32,284.97,283.51,284.2,50303.0,283.3331,283.9809,282.5259,283.2135,50303.0
2025-03-11 15:30:00,284.2,284.82,283.62,284.0,58272.0,283.2135,283.8314,282.6355,283.0142,58272.0
2025-03-11 15:40:00,283.9,285.19,283.69,285.11,65175.0,282.9146,284.2001,282.7053,284.1204,65175.0
2025-03-11 15:50:00,284.86,284.86,282.26,282.31,228984.0,283.8712,283.8712,281.2803,281.3301,228984.0
2025-03-12 09:30:00,297.46,300.04,291.79,291.8,334041.0,296.4275,298.9985,290.7772,290.7871,334041.0
2025-03-12 09:40:00,291.79,292.12,288.76,290.42,185586.0,290.7772,291.106,287.7577,289.4119,185586.0
2025-03-12 09:50:00,290.83,291.57,288.34,289.24,147711.0,289.8205,290.5579,287.3392,288.236,147711.0
2025-03-12 10:00:00,289.24,290.54,288.01,289.63,81138.0,288.236,289.5315,287.0103,288.6247,81138.0
2025-03-12 10:10:00,289.66,289.77,288.0,289.26,74307.0,288.6546,288.7642,287.0003,288.256,74307.0
2025-03-12 10:20:00,289.52,289.81,288.0,289.04,42782.0,288.5151,288.8041,287.0003,288.0367,42782.0
2025-03-12 10:30:00,289.28,289.29,286.17,286.7,45974.0,288.2759,288.2859,285.1767,285.7048,45974.0
2025-03-12 10:40:00,286.67,287.42,285.54,287.0,39634.0,285.675,286.4223,284.5489,286.0038,39634.0
2025-03-12 10:50:00,286.75,288.23,286.73,287.43,51536.0,285.7547,287.2295,285.7347,286.4323,51536.0
2025-03-12 11:00:00,287.27,287.53,286.0,286.88,93489.0,286.2729,286.532,285.0073,285.8842,93489.0
2025-03-12 11:10:00,286.98,289.49,286.96,289.49,85809.0,285.9839,288.4852,285.9639,288.4852,85809.0
2025-03-12 11:20:00,289.17,290.05,288.43,290.05,47226.0,288.1663,289.0432,287.4288,289.0432,47226.0
2025-03-12 11:30:00,290.04,291.68,289.78,291.39,57773.0,289.0333,290.6676,288.7742,290.3786,57773.0
2025-03-12 11:40:00,291.37,292.0,290.83,291.39,41843.0,290.3586,290.9864,289.8205,290.3786,41843.0
2025-03-12 11:50:00,291.56,292.32,291.09,292.17,46223.0,290.548,291.3053,290.0796,291.1559,46223.0
2025-03-12 12:00:00,292.16,293.57,291.2,293.57,51361.0,291.1459,292.551,290.1892,292.551,51361.0
2025-03-12 12:10:00,293.39,294.07,293.04,293.56,91948.0,292.3716,293.0493,292.0228,292.541,91948.0
2025-03-12 12:20:00,293.68,294.22,293.2,293.52,51206.0,292.6606,293.1987,292.1823,292.5012,51206.0
2025-03-12 12:30:00,293.52,293.76,292.5,292.7,43692.0,292.5012,292.7403,291.4847,291.684,43692.0
2025-03-12 12:40:00,292.81,292.81,290.48,291.86,50204.0,291.7936,291.7936,289.4717,290.8469,50204.0
2025-03-12 12:50:00,291.82,291.97,290.35,290.53,29791.0,290.8071,290.9566,289.3422,289.5216,29791.0
2025-03-12 13:00:00,290.58,291.12,290.22,291.06,39628.0,289.5714,290.1095,289.2126,290.0497,39628.0
2025-03-12 13:10:00,291.26,292.09,290.65,292.03,21199.0,290.249,291.0761,289.6411,291.0163,21199.0
2025-03-12 13:20:00,292.09,293.41,292.09,293.31,45711.0,291.0761,292.3916,291.0761,292.2919,45711.0
2025-03-12 13:30:00,293.17,293.79,292.82,293.13,91241.0,292.1524,292.7702,291.8036,292.1125,91241.0
2025-03-12 13:40:00,293.36,293.94,293.21,293.38,55678.0,292.3417,292.9197,292.1922,292.3617,55678.0
2025-03-12 13:50:00,293.4,293.74,291.7,292.28,125843.0,292.3816,292.7204,290.6875,291.2655,125843.0
2025-03-12 14:00:00,292.28,293.78,292.12,292.91,150246.0,291.2655,292.7603,291.106,291.8933,150246.0
2025-03-12 14:10:00,293.09,294.1,293.09,293.79,31387.0,292.0727,293.0792,292.0727,292.7702,31387.0
2025-03-12 14:20:00,294.09,295.2,293.74,295.14,50188.0,293.0692,294.1753,292.7204,294.1156,50188.0
2025-03-12 14:30:00,295.18,295.35,294.5,295.0,60419.0,294.1554,294.3248,293.4778,293.976,60419.0
2025-03-12 14:40:00,295.02,296.05,295.01,295.72,43480.0,293.996,295.0224,293.986,294.6935,43480.0
2025-03-12 14:50:00,295.83,295.84,294.39,295.25,47559.0,294.8032,294.8131,293.3682,294.2252,47559.0
2025-03-12 15:00:00,295.31,295.39,294.32,294.93,45824.0,294.285,294.3647,293.2984,293.9063,45824.0
2025-03-12 15:10:00,295.02,295.02,293.24,294.59,68717.0,293.996,293.996,292.2221,293.5675,68717.0
2025-03-12 15:20:00,294.78,294.78,293.84,293.96,116845.0,293.7568,293.7568,292.8201,292.9396,116845.0
2025-03-12 15:30:00,293.92,294.49,292.36,293.25,104071.0,292.8998,293.4678,291.3452,292.2321,104071.0
2025-03-12 15:40:00,293.31,293.99,292.92,293.44,181548.0,292.2919,292.9695,291.9033,292.4215,181548.0
2025-03-12 15:50:00,293.43,293.78,291.95,292.14,343029.0,292.4115,292.7603,290.9366,291.126,343029.0
2025-03-13 09:30:00,290.0,291.02,286.77,287.53,142182.0,288.9934,290.0099,285.7746,286.532,142182.0
2025-03-13 09:40:00,287.69,288.14,283.69,283.74,76277.0,286.6914,287.1398,282.7053,282.7551,76277.0
2025-03-13 09:50:00,283.95,284.03,280.55,281.26,140695.0,282.9644,283.0441,279.5762,280.2837,140695.0
2025-03-13 10:00:00,281.11,282.79,280.46,281.75,187828.0,280.1342,281.8084,279.4865,280.772,187828.0
2025-03-13 10:10:00,281.75,285.19,280.68,285.19,99732.0,280.772,284.2001,279.7057,284.2001,99732.0
2025-03-13 10:20:00,285.05,287.19,284.83,286.03,52071.0,284.0606,286.1931,283.8413,285.0372,52071.0
2025-03-13 10:30:00,285.95,286.62,285.19,285.56,54337.0,284.9574,285.6251,284.2001,284.5688,54337.0
2025-03-13 10:40:00,285.59,286.84,284.8,286.06,46569.0,284.5987,285.8444,283.8114,285.0671,46569.0
2025-03-13 10:50:00,286.11,287.25,285.71,286.83,103925.0,285.1169,286.2529,284.7183,285.8344,103925.0
2025-03-13 11:00:00,286.99,287.81,285.8,286.15,110754.0,285.9938,286.811,284.808,285.1568,110754.0
2025-03-13 11:10:00,286.24,286.97,285.88,286.95,71168.0,285.2464,285.9739,284.8877,285.954,71168.0
2025-03-13 11:20:00,286.76,286.97,285.71,285.77,74772.0,285.7646,285.9739,284.7183,284.7781,74772.0
2025-03-13 11:30:00,285.83,286.18,284.43,284.44,55028.0,284.8379,285.1867,283.4427,283.4527,55028.0
2025-03-13 11:40:00,284.4,285.98,284.0,285.25,21404.0,283.4128,284.9873,283.0142,284.2599,21404.0
2025-03-13 11:50:00,285.07,285.8,285.02,285.24,47832.0,284.0805,284.808,284.0307,284.2499,47832.0
2025-03-13 12:00:00,285.15,286.67,284.65,286.17,18707.0,284.1602,285.675,283.662,285.1767,18707.0
2025-03-13 12:10:00,286.32,286.4,285.39,285.87,21853.0,285.3262,285.4059,284.3994,284.8777,21853.0
2025-03-13 12:20:00,286.03,286.15,285.35,285.45,25512.0,285.0372,285.1568,284.3595,284.4592,25512.0
2025-03-13 12:30:00,285.23,287.27,285.05,287.14,34072.0,284.2399,286.2729,284.0606,286.1433,34072.0
2025-03-13 12:40:00,287.06,287.42,284.79,285.71,51935.0,286.0636,286.4223,283.8015,284.7183,51935.0
2025-03-13 12:50:00,285.68,286.39,285.5,285.83,12874.0,284.6884,285.3959,284.509,284.8379,12874.0
2025-03-13 13:00:00,285.81,286.74,285.52,285.81,22214.0,284.8179,285.7447,284.5289,284.8179,22214.0
2025-03-13 13:10:00,285.93,285.93,284.79,284.88,32626.0,284.9375,284.9375,283.8015,283.8912,32626.0
2025-03-13 13:20:00,284.84,285.32,284.37,284.62,36331.0,283.8513,284.3296,283.3829,283.6321,36331.0
2025-03-13 13:30:00,284.6,284.61,283.02,283.08,18494.0,283.6121,283.6221,282.0376,282.0974,18494.0
2025-03-13 13:40:00,283.23,283.91,282.71,283.18,44869.0,282.2469,282.9245,281.7287,282.1971,44869.0
2025-03-13 13:50:00,283.25,284.14,283.23,283.82,35350.0,282.2668,283.1537,282.2469,282.8348,35350.0
2025-03-13 14:00:00,283.82,285.6,283.76,285.3,35482.0,282.8348,284.6087,282.7751,284.3097,35482.0
2025-03-13 14:10:00,285.25,286.57,285.06,286.23,54074.0,284.2599,285.5753,284.0705,285.2365,54074.0
2025-03-13 14:20:00,286.17,287.37,286.14,286.54,56753.0,285.1767,286.3725,285.1468,285.5454,56753.0
2025-03-13 14:30:00,286.54,286.69,285.75,285.9,153866.0,285.5454,285.6949,284.7581,284.9076,153866.0
2025-03-13 14:40:00,285.98,287.49,285.61,287.24,63728.0,284.9873,286.4921,284.6186,286.243,63728.0
2025-03-13 14:50:00,287.24,287.42,286.5,287.25,84068.0,286.243,286.4223,285.5055,286.2529,84068.0
2025-03-13 15:00:00,287.24,287.81,284.91,285.17,33210.0,286.243,286.811,283.9211,284.1802,33210.0
2025-03-13 15:10:00,285.17,286.08,284.93,285.54,63071.0,284.1802,285.087,283.941,284.5489,63071.0
2025-03-13 15:20:00,285.4,285.65,284.17,284.6,70192.0,284.4094,284.6585,283.1836,283.6121,70192.0
2025-03-13 15:30:00,284.74,285.68,283.99,284.11,56198.0,283.7516,284.6884,283.0043,283.1238,56198.0
2025-03-13 15:40:00,284.16,284.73,283.26,283.86,134762.0,283.1737,283.7417,282.2768,282.8747,134762.0
2025-03-13 15:50:00,283.7,284.55,282.96,283.71,682500.0,282.7153,283.5623,281.9778,282.7252,682500.0
2025-03-14 09:30:00,290.45,291.91,287.61,289.16,96647.0,289.4418,290.8968,286.6117,288.1563,96647.0
2025-03-14 09:40:00,289.28,290.1,287.19,289.67,87316.0,288.2759,289.093,286.1931,288.6645,87316.0
2025-03-14 09:50:00,289.76,290.87,288.89,288.97,55536.0,288.7542,289.8604,287.8872,287.967,55536.0
2025-03-14 10:00:00,288.73,290.51,286.6,290.08,79393.0,287.7278,289.5016,285.6052,289.0731,79393.0
2025-03-14 10:10:00,290.0,290.79,288.66,289.35,45848.0,288.9934,289.7806,287.658,288.3456,45848.0
2025-03-14 10:20:00,289.4,289.75,288.61,289.38,57111.0,288.3955,288.7443,287.6082,288.3755,57111.0
2025-03-14 10:30:00,289.25,291.15,288.91,291.11,25923.0,288.246,290.1394,287.9072,290.0995,25923.0
2025-03-14 10:40:00,291.26,291.53,290.55,291.02,18347.0,290.249,290.5181,289.5415,290.0099,18347.0
2025-03-14 10:50:00,291.07,292.65,291.07,292.65,38024.0,290.0597,291.6342,290.0597,291.6342,38024.0
2025-03-14 11:00:00,292.66,293.16,291.9,292.05,69742.0,291.6442,292.1424,290.8868,291.0363,69742.0
2025-03-14 11:10:00,292.16,292.56,291.92,292.37,20508.0,291.1459,291.5445,290.9067,291.3552,20508.0
2025-03-14 11:20:00,292.35,292.6,291.91,292.43,39910.0,291.3352,291.5844,290.8968,291.415,39910.0
2025-03-14 11:30:00,292.44,293.12,292.18,292.65,39105.0,291.4249,292.1026,291.1658,291.6342,39105.0
2025-03-14 11:40:00,292.71,293.09,292.52,293.03,32024.0,291.694,292.0727,291.5046,292.0129,32024.0
2025-03-14 11:50:00,293.08,293.34,292.51,293.34,25445.0,292.0627,292.3218,291.4947,292.3218,25445.0
2025-03-14 12:00:00,293.22,293.61,292.75,292.75,30467.0,292.2022,292.5909,291.7338,291.7338,30467.0
2025-03-14 12:10:00,292.85,292.99,292.14,292.18,54696.0,291.8335,291.973,291.126,291.1658,54696.0
2025-03-14 12:20:00,292.17,292.72,291.36,291.91,32791.0,291.1559,291.704,290.3487,290.8968,32791.0
2025-03-14 12:30:00,291.85,292.93,291.84,292.43,28708.0,290.837,291.9132,290.827,291.415,28708.0
2025-03-14 12:40:00,292.41,293.06,292.38,293.06,22976.0,291.395,292.0428,291.3651,292.0428,22976.0
2025-03-14 12:50:00,293.0,293.36,292.84,293.05,25576.0,291.983,292.3417,291.8235,292.0328,25576.0
2025-03-14 13:00:00,292.96,293.71,292.6,293.71,49532.0,291.9431,292.6905,291.5844,292.6905,49532.0
2025-03-14 13:10:00,293.65,293.75,292.94,292.99,27801.0,292.6307,292.7304,291.9232,291.973,27801.0
2025-03-14 13:20:00,293.08,293.29,292.61,293.03,25306.0,292.0627,292.272,291.5943,292.0129,25306.0
2025-03-14 13:30:00,292.85,293.23,292.33,292.67,23768.0,291.8335,292.2122,291.3153,291.6541,23768.0
2025-03-14 13:40:00,292.59,292.8,291.76,292.07,32361.0,291.5744,291.7837,290.7473,291.0562,32361.0
2025-03-14 13:50:00,292.09,292.54,291.92,291.94,25194.0,291.0761,291.5246,290.9067,290.9267,25194.0
2025-03-14 14:00:00,292.02,292.75,291.95,292.53,30286.0,291.0064,291.7338,290.9366,291.5146,30286.0
2025-03-14 14:10:00,292.49,292.82,292.07,292.2,19503.0,291.4747,291.8036,291.0562,291.1858,19503.0
2025-03-14 14:20:00,292.05,292.38,291.87,292.38,26008.0,291.0363,291.3651,290.8569,291.3651,26008.0
2025-03-14 14:30:00,292.37,293.44,292.36,293.44,31687.0,291.3552,292.4215,291.3452,292.4215,31687.0
2025-03-14 14:40:00,293.32,293.5,292.92,293.09,32268.0,292.3019,292.4812,291.9033,292.0727,32268.0
2025-03-14 14:50:00,293.14,293.26,292.25,292.84,28318.0,292.1225,292.2421,291.2356,291.8235,28318.0
2025-03-14 15:00:00,292.76,293.37,292.49,293.2,27640.0,291.7438,292.3517,291.4747,292.1823,27640.0
2025-03-14 15:10:00,293.16,293.74,293.04,293.32,48014.0,292.1424,292.7204,292.0228,292.3019,48014.0
2025-03-14 15:20:00,293.24,293.7,292.88,293.18,34820.0,292.2221,292.6805,291.8634,292.1624,34820.0
2025-03-14 15:30:00,293.18,293.76,292.9,293.45,45778.0,292.1624,292.7403,291.8833,292.4314,45778.0
2025-03-14 15:40:00,293.51,294.2,293.24,294.2,126107.0,292.4912,293.1788,292.2221,293.1788,126107.0
2025-03-14 15:50:00,294.08,294.61,293.42,293.54,189334.0,293.0592,293.5874,292.4015,292.5211,189334.0
2025-03-17 09:30:00,295.2,296.93,293.62,296.71,104794.0,294.1753,295.8993,292.6008,295.6801,104794.0
2025-03-17 09:40:00,296.38,297.5,295.48,295.93,69340.0,295.3512,296.4674,294.4544,294.9028,69340.0
2025-03-17 09:50:00,295.7,297.1,295.27,296.13,48537.0,294.6736,296.0687,294.2451,295.1021,48537.0
2025-03-17 10:00:00,295.99,297.38,295.88,297.22,70604.0,294.9626,296.3478,294.853,296.1883,70604.0
2025-03-17 10:10:00,297.22,297.57,296.42,297.13,59536.0,296.1883,296.5371,295.3911,296.0986,59536.0
2025-03-17 10:20:00,297.12,297.7,296.75,296.79,30456.0,296.0887,296.6667,295.72,295.7598,30456.0
2025-03-17 10:30:00,296.79,297.16,295.66,296.87,31779.0,295.7598,296.1285,294.6337,295.8395,31779.0
2025-03-17 10:40:00,297.18,297.81,296.59,297.7,21721.0,296.1485,296.7763,295.5605,296.6667,21721.0
2025-03-17 10:50:00,297.49,297.66,296.01,296.01,36983.0,296.4574,296.6268,294.9825,294.9825,36983.0
2025-03-17 11:00:00,296.03,296.95,295.9,296.94,27015.0,295.0025,295.9193,294.8729,295.9093,27015.0
2025-03-17 11:10:00,297.01,298.79,296.94,298.79,21772.0,295.9791,297.7529,295.9093,297.7529,21772.0
2025-03-17 11:20:00,298.49,299.33,298.11,298.11,19705.0,297.4539,298.291,297.0752,297.0752,19705.0
2025-03-17 11:30:00,298.44,298.49,297.31,297.43,23538.0,297.4041,297.4539,296.278,296.3976,23538.0
2025-03-17 11:40:00,297.52,298.1,297.52,298.09,23069.0,296.4873,297.0653,296.4873,297.0553,23069.0
2025-03-17 11:50:00,297.91,298.24,297.8,298.01,22125.0,296.8759,297.2048,296.7663,296.9756,22125.0
2025-03-17 12:00:00,298.18,299.85,297.89,299.69,31071.0,297.145,298.8092,296.856,298.6498,31071.0
2025-03-17 12:10:00,299.69,299.8,298.15,298.28,21747.0,298.6498,298.7594,297.1151,297.2447,21747.0
2025-03-17 12:20:00,298.38,298.44,297.58,297.98,35995.0,297.3443,297.4041,296.5471,296.9457,35995.0
2025-03-17 12:30:00,297.98,298.56,297.84,298.1,40765.0,296.9457,297.5237,296.8062,297.0653,40765.0
2025-03-17 12:40:00,298.1,298.24,297.59,298.18,23199.0,297.0653,297.2048,296.557,297.145,23199.0
2025-03-17 12:50:00,298.17,298.58,297.81,298.47,18749.0,297.135,297.5436,296.7763,297.434,18749.0
2025-03-17 13:00:00,298.47,298.73,297.96,298.46,23771.0,297.434,297.6931,296.9258,297.424,23771.0
2025-03-17 13:10:00,298.47,298.73,298.15,298.26,11575.0,297.434,297.6931,297.1151,297.2247,11575.0
2025-03-17 13:20:00,298.26,299.4,298.13,299.31,31938.0,297.2247,298.3608,297.0952,298.2711,31938.0
2025-03-17 13:30:00,299.4,299.57,299.06,299.19,26951.0,298.3608,298.5302,298.0219,298.1515,26951.0
2025-03-17 13:40:00,299.39,300.02,299.15,299.87,36682.0,298.3508,298.9786,298.1116,298.8291,36682.0
2025-03-17 13:50:00,299.83,300.3,299.45,300.05,18489.0,298.7893,299.2576,298.4106,299.0085,18489.0
2025-03-17 14:00:00,300.07,300.37,299.72,299.82,22064.0,299.0284,299.3274,298.6797,298.7793,22064.0
2025-03-17 14:10:00,299.81,300.37,299.66,300.09,48309.0,298.7693,299.3274,298.6199,299.0484,48309.0
2025-03-17 14:20:00,300.19,300.41,299.77,300.21,22406.0,299.148,299.3673,298.7295,299.168,22406.0
2025-03-17 14:30:00,300.21,300.76,299.85,300.38,61125.0,299.168,299.716,298.8092,299.3374,61125.0
2025-03-17 14:40:00,300.41,300.69,299.97,300.32,22879.0,299.3673,299.6463,298.9288,299.2776,22879.0
2025-03-17 14:50:00,300.18,300.43,299.97,300.16,70275.0,299.1381,299.3872,298.9288,299.1181,70275.0
2025-03-17 15:00:00,300.16,300.67,299.7,300.26,65097.0,299.1181,299.6264,298.6597,299.2178,65097.0
2025-03-17 15:10:00,300.26,300.43,299.73,299.97,30826.0,299.2178,299.3872,298.6896,298.9288,30826.0
2025-03-17 15:20:00,299.98,300.31,299.4,299.95,25203.0,298.9388,299.2676,298.3608,298.9089,25203.0
2025-03-17 15:30:00,299.91,300.03,299.39,299.99,46424.0,298.869,298.9886,298.3508,298.9487,46424.0
2025-03-17 15:40:00,299.94,300.08,298.79,298.97,54725.0,298.8989,299.0384,297.7529,297.9323,54725.0
2025-03-17 15:50:00,298.97,298.97,297.2,297.35,202211.0,297.9323,297.9323,296.1684,296.3179,202211.0
2025-03-18 09:30:00,293.82,295.58,292.87,293.07,81385.0,292.8001,294.554,291.8534,292.0527,81385.0
2025-03-18 09:40:00,292.98,294.0,292.01,293.7,55683.0,291.963,292.9795,290.9964,292.6805,55683.0
2025-03-18 09:50:00,293.69,293.74,290.5,290.96,77129.0,292.6706,292.7204,289.4917,289.9501,77129.0
2025-03-18 10:00:00,291.15,292.53,290.51,292.17,22481.0,290.1394,291.5146,289.5016,291.1559,22481.0
2025-03-18 10:10:00,292.05,292.77,291.9,292.63,25721.0,291.0363,291.7538,290.8868,291.6143,25721.0
2025-03-18 10:20:00,292.63,293.82,292.5,293.16,20603.0,291.6143,292.8001,291.4847,292.1424,20603.0
2025-03-18 10:30:00,293.45,293.77,293.16,293.69,12233.0,292.4314,292.7503,292.1424,292.6706,12233.0
2025-03-18 10:40:00,293.72,293.72,291.54,291.56,22237.0,292.7005,292.7005,290.528,290.548,22237.0
2025-03-18 10:50:00,291.54,292.23,290.52,290.72,33327.0,290.528,291.2157,289.5116,289.7109,33327.0
2025-03-18 11:00:00,290.93,291.03,289.06,289.27,43992.0,289.9202,290.0198,288.0567,288.2659,43992.0
2025-03-18 11:10:00,289.33,290.32,289.27,289.82,18510.0,288.3257,289.3123,288.2659,288.814,18510.0
2025-03-18 11:20:00,290.07,290.07,289.23,289.25,27465.0,289.0631,289.0631,288.2261,288.246,27465.0
2025-03-18 11:30:00,288.99,289.54,288.82,289.25,34999.0,287.9869,288.535,287.8175,288.246,34999.0
2025-03-18 11:40:00,289.36,289.6,288.41,288.72,29027.0,288.3556,288.5948,287.4089,287.7178,29027.0
2025-03-18 11:50:00,288.53,289.13,288.36,289.05,24594.0,287.5285,288.1264,287.3591,288.0467,24594.0
2025-03-18 12:00:00,288.85,289.5,288.83,289.07,20077.0,287.8474,288.4951,287.8275,288.0666,20077.0
2025-03-18 12:10:00,289.21,290.32,289.19,289.82,18522.0,288.2061,289.3123,288.1862,288.814,18522.0
2025-03-18 12:20:00,289.99,290.99,289.74,290.99,23507.0,288.9834,289.98,288.7343,289.98,23507.0
2025-03-18 12:30:00,290.88,291.63,290.87,291.21,23725.0,289.8703,290.6177,289.8604,290.1992,23725.0
2025-03-18 12:40:00,291.21,291.44,290.11,290.25,22164.0,290.1992,290.4284,289.103,289.2425,22164.0
2025-03-18 12:50:00,290.15,291.35,289.75,291.16,24529.0,289.1429,290.3387,288.7443,290.1494,24529.0
2025-03-18 13:00:00,291.09,291.69,290.33,290.55,12659.0,290.0796,290.6775,289.3222,289.5415,12659.0
2025-03-18 13:10:00,290.78,291.71,290.27,290.76,21238.0,289.7707,290.6975,289.2625,289.7508,21238.0
2025-03-18 13:20:00,291.0,291.69,290.52,291.42,20779.0,289.9899,290.6775,289.5116,290.4085,20779.0
2025-03-18 13:30:00,291.46,292.27,291.2,292.12,30260.0,290.4483,291.2555,290.1892,291.106,30260.0
2025-03-18 13:40:00,292.12,292.36,291.64,292.27,18353.0,291.106,291.3452,290.6277,291.2555,18353.0
2025-03-18 13:50:00,292.24,292.38,291.26,291.38,18159.0,291.2256,291.3651,290.249,290.3686,18159.0
2025-03-18 14:00:00,291.24,291.61,290.57,290.91,35048.0,290.2291,290.5978,289.5614,289.9002,35048.0
2025-03-18 14:10:00,290.86,291.02,290.53,290.97,26194.0,289.8504,290.0099,289.5216,289.96,26194.0
2025-03-18 14:20:00,290.92,291.53,290.35,290.35,41732.0,289.9102,290.5181,289.3422,289.3422,41732.0
2025-03-18 14:30:00,290.58,291.18,290.43,290.82,24765.0,289.5714,290.1693,289.4219,289.8105,24765.0
2025-03-18 14:40:00,290.64,291.0,290.18,290.88,23809.0,289.6312,289.9899,289.1728,289.8703,23809.0
2025-03-18 14:50:00,290.87,291.74,290.77,291.22,37658.0,289.8604,290.7274,289.7607,290.2092,37658.0
2025-03-18 15:00:00,291.24,291.6,290.56,290.79,34896.0,290.2291,290.5878,289.5514,289.7806,34896.0
2025-03-18 15:10:00,290.73,291.37,290.45,291.05,16050.0,289.7209,290.3586,289.4418,290.0397,16050.0
2025-03-18 15:20:00,291.33,291.34,290.15,290.81,31689.0,290.3188,290.3287,289.1429,289.8006,31689.0
2025-03-18 15:30:00,290.83,291.1,290.53,290.53,20863.0,289.8205,290.0896,289.5216,289.5216,20863.0
2025-03-18 15:40:00,290.63,290.65,289.81,289.81,22395.0,289.6212,289.6411,288.8041,288.8041,22395.0
2025-03-18 15:50:00,289.91,291.13,289.75,290.36,182926.0,288.9037,290.1195,288.7443,289.3521,182926.0
2025-03-19 09:30:00,290.75,292.64,290.17,291.57,79098.0,289.7408,291.6242,289.1628,290.5579,79098.0
2025-03-19 09:40:00,291.55,291.86,290.51,291.2,41161.0,290.538,290.8469,289.5016,290.1892,41161.0
2025-03-19 09:50:00,291.28,291.78,290.34,290.75,19836.0,290.2689,290.7672,289.3322,289.7408,19836.0
2025-03-19 10:00:00,290.79,292.98,290.76,292.98,71328.0,289.7806,291.963,289.7508,291.963,71328.0
2025-03-19 10:10:00,292.82,292.95,292.17,292.38,28421.0,291.8036,291.9332,291.1559,291.3651,28421.0
2025-03-19 10:20:00,292.38,293.35,292.38,293.02,26733.0,291.3651,292.3318,291.3651,292.0029,26733.0
2025-03-19 10:30:00,293.08,293.83,292.83,293.4,29276.0,292.0627,292.8101,291.8136,292.3816,29276.0
2025-03-19 10:40:00,293.55,293.61,292.89,293.24,22947.0,292.5311,292.5909,291.8734,292.2221,22947.0
2025-03-19 10:50:00,293.32,293.63,292.87,293.34,23791.0,292.3019,292.6108,291.8534,292.3218,23791.0
2025-03-19 11:00:00,293.34,294.04,293.01,294.04,11236.0,292.3218,293.0194,291.9929,293.0194,11236.0
2025-03-19 11:10:00,293.92,294.64,293.45,293.6,39579.0,292.8998,293.6173,292.4314,292.5809,39579.0
2025-03-19 11:20:00,293.63,294.25,293.56,293.82,13377.0,292.6108,293.2286,292.541,292.8001,13377.0
2025-03-19 11:30:00,293.71,293.99,293.45,293.99,6237.0,292.6905,292.9695,292.4314,292.9695,6237.0
2025-03-19 11:40:00,293.97,294.04,293.63,294.04,10894.0,292.9496,293.0194,292.6108,293.0194,10894.0
2025-03-19 11:50:00,294.11,294.49,293.96,293.97,25513.0,293.0891,293.4678,292.9396,292.9496,25513.0
2025-03-19 12:00:00,293.97,294.66,293.61,293.61,30871.0,292.9496,293.6372,292.5909,292.5909,30871.0
2025-03-19 12:10:00,293.64,293.74,292.11,292.11,33745.0,292.6208,292.7204,291.0961,291.0961,33745.0
2025-03-19 12:20:00,292.14,292.75,291.71,292.64,73450.0,291.126,291.7338,290.6975,291.6242,73450.0
2025-03-19 12:30:00,292.62,292.8,292.38,292.65,59363.0,291.6043,291.7837,291.3651,291.6342,59363.0
2025-03-19 12:40:00,292.68,292.8,292.21,292.21,34583.0,291.6641,291.7837,291.1957,291.1957,34583.0
2025-03-19 12:50:00,292.36,292.92,292.34,292.62,25600.0,291.3452,291.9033,291.3253,291.6043,25600.0
2025-03-19 13:00:00,292.57,293.07,292.36,292.76,9865.0,291.5545,292.0527,291.3452,291.7438,9865.0
2025-03-19 13:10:00,292.6,292.79,292.0,292.16,15714.0,291.5844,291.7737,290.9864,291.1459,15714.0
2025-03-19 13:20:00,292.2,292.44,292.0,292.15,17201.0,291.1858,291.4249,290.9864,291.1359,17201.0
2025-03-19 13:30:00,292.01,292.88,291.89,292.87,29406.0,290.9964,291.8634,290.8768,291.8534,29406.0
2025-03-19 13:40:00,292.75,292.8,291.82,291.89,19191.0,291.7338,291.7837,290.8071,290.8768,19191.0
2025-03-19 13:50:00,292.05,292.82,292.05,292.22,9692.0,291.0363,291.8036,291.0363,291.2057,9692.0
2025-03-19 14:00:00,291.97,294.26,291.81,293.24,36731.0,290.9566,293.2386,290.7971,292.2221,36731.0
2025-03-19 14:10:00,293.46,294.39,293.05,294.25,284591.0,292.4414,293.3682,292.0328,293.2286,284591.0
2025-03-19 14:20:00,293.96,293.99,293.17,293.3,22855.0,292.9396,292.9695,292.1524,292.2819,22855.0
2025-03-19 14:30:00,293.56,294.95,293.36,294.09,69762.0,292.541,293.9262,292.3417,293.0692,69762.0
2025-03-19 14:40:00,294.14,295.58,293.7,295.11,56018.0,293.119,294.554,292.6805,294.0857,56018.0
2025-03-19 14:50:00,295.23,297.0,295.0,296.7,75788.0,294.2052,295.9691,293.976,295.6701,75788.0
2025-03-19 15:00:00,296.73,299.0,296.72,298.81,78605.0,295.7,297.9622,295.6901,297.7728,78605.0
2025-03-19 15:10:00,298.81,299.06,297.52,297.53,84007.0,297.7728,298.0219,296.4873,296.4973,84007.0
2025-03-19 15:20:00,297.5,297.51,294.17,294.73,70209.0,296.4674,296.4773,293.1489,293.707,70209.0
2025-03-19 15:30:00,294.57,296.18,294.53,295.52,68234.0,293.5475,295.1519,293.5077,294.4942,68234.0
2025-03-19 15:40:00,295.34,295.91,294.83,295.36,59293.0,294.3149,294.8829,293.8066,294.3348,59293.0
2025-03-19 15:50:00,295.11,295.12,293.96,294.59,208818.0,294.0857,294.0956,292.9396,293.5675,208818.0
2025-03-20 09:30:00,291.1,295.21,290.12,293.89,78848.0,290.0896,294.1853,289.113,292.8699,78848.0
2025-03-20 09:40:00,293.96,296.5,293.33,296.1,64928.0,292.9396,295.4708,292.3118,295.0722,64928.0
2025-03-20 09:50:00,295.8,296.71,295.42,296.03,47455.0,294.7733,295.6801,294.3946,295.0025,47455.0
2025-03-20 10:00:00,296.26,298.4,296.25,297.28,48017.0,295.2317,297.3642,295.2217,296.2481,48017.0
2025-03-20 10:10:00,297.28,297.84,296.21,297.84,67473.0,296.2481,296.8062,295.1818,296.8062,67473.0
2025-03-20 10:20:00,297.79,298.9,296.75,297.74,78210.0,296.7564,297.8625,295.72,296.7065,78210.0
2025-03-20 10:30:00,297.75,298.5,297.51,298.36,52746.0,296.7165,297.4639,296.4773,297.3244,52746.0
2025-03-20 10:40:00,298.04,299.69,297.94,299.23,68811.0,297.0055,298.6498,296.9058,298.1914,68811.0
2025-03-20 10:50:00,299.29,299.52,298.49,299.05,47971.0,298.2511,298.4803,297.4539,298.012,47971.0
2025-03-20 11:00:00,299.06,299.41,298.6,299.41,43786.0,298.0219,298.3707,297.5635,298.3707,43786.0
2025-03-20 11:10:00,299.41,300.24,299.33,299.34,31719.0,298.3707,299.1978,298.291,298.301,31719.0
2025-03-20 11:20:00,299.47,299.85,299.27,299.6,75097.0,298.4305,298.8092,298.2312,298.5601,75097.0
2025-03-20 11:30:00,299.43,299.53,298.04,298.13,43113.0,298.3907,298.4903,297.0055,297.0952,43113.0
2025-03-20 11:40:00,298.22,298.89,297.74,298.75,39345.0,297.1849,297.8525,296.7065,297.713,39345.0
2025-03-20 11:50:00,298.51,298.61,297.86,297.93,35010.0,297.4739,297.5735,296.8261,296.8959,35010.0
2025-03-20 12:00:00,297.93,298.91,297.82,298.24,18742.0,296.8959,297.8725,296.7862,297.2048,18742.0
2025-03-20 12:10:00,298.13,298.41,297.82,297.92,19173.0,297.0952,297.3742,296.7862,296.8859,19173.0
2025-03-20 12:20:00,297.68,297.99,296.87,296.95,19576.0,296.6467,296.9557,295.8395,295.9193,19576.0
2025-03-20 12:30:00,297.18,297.6,296.72,297.3,28635.0,296.1485,296.567,295.6901,296.2681,28635.0
2025-03-20 12:40:00,296.9,297.0,296.6,296.74,7955.0,295.8694,295.9691,295.5705,295.71,7955.0
2025-03-20 12:50:00,296.74,297.5,296.5,296.88,38413.0,295.71,296.4674,295.4708,295.8495,38413.0
2025-03-20 13:00:00,296.94,298.04,296.93,297.82,41814.0,295.9093,297.0055,295.8993,296.7862,41814.0
2025-03-20 13:10:00,297.9,298.37,297.75,298.15,53718.0,296.866,297.3343,296.7165,297.1151,53718.0
2025-03-20 13:20:00,297.96,297.97,296.56,296.56,24787.0,296.9258,296.9357,295.5306,295.5306,24787.0
2025-03-20 13:30:00,296.68,297.16,296.48,297.02,51952.0,295.6502,296.1285,295.4509,295.989,51952.0
2025-03-20 13:40:00,296.89,297.0,296.4,296.54,46297.0,295.8595,295.9691,295.3712,295.5107,46297.0
2025-03-20 13:50:00,296.74,296.94,296.25,296.5,21151.0,295.71,295.9093,295.2217,295.4708,21151.0
2025-03-20 14:00:00,296.68,296.97,296.15,296.82,32629.0,295.6502,295.9392,295.122,295.7897,32629.0
2025-03-20 14:10:00,296.8,297.04,296.49,296.66,31608.0,295.7698,296.009,295.4609,295.6303,31608.0
2025-03-20 14:20:00,296.45,296.62,295.65,295.75,44280.0,295.421,295.5904,294.6238,294.7234,44280.0
2025-03-20 14:30:00,295.66,296.25,295.54,296.07,32104.0,294.6337,295.2217,294.5142,295.0423,32104.0
2025-03-20 14:40:00,296.21,296.34,295.76,296.34,19663.0,295.1818,295.3114,294.7334,295.3114,19663.0
2025-03-20 14:50:00,296.44,297.01,295.68,296.09,28674.0,295.411,295.9791,294.6537,295.0623,28674.0
2025-03-20 15:00:00,295.96,296.67,295.95,296.39,15469.0,294.9327,295.6402,294.9227,295.3612,15469.0
2025-03-20 15:10:00,296.14,296.99,296.14,296.78,44385.0,295.1121,295.9591,295.1121,295.7499,44385.0
2025-03-20 15:20:00,296.78,297.02,295.48,295.57,39814.0,295.7499,295.989,294.4544,294.5441,39814.0
2025-03-20 15:30:00,295.57,296.26,295.52,296.2,95678.0,294.5441,295.2317,294.4942,295.1719,95678.0
2025-03-20 15:40:00,296.39,297.0,296.0,296.74,66699.0,295.3612,295.9691,294.9726,295.71,66699.0
2025-03-20 15:50:00,296.6,296.65,295.26,295.49,251620.0,295.5705,295.6203,294.2351,294.4643,251620.0
2025-03-21 09:30:00,291.74,292.65,289.75,290.32,298401.0,290.7274,291.6342,288.7443,289.3123,298401.0
2025-03-21 09:40:00,290.28,292.2,289.49,291.78,37146.0,289.2724,291.1858,288.4852,290.7672,37146.0
2025-03-21 09:50:00,291.79,292.61,290.25,292.06,30920.0,290.7772,291.5943,289.2425,291.0462,30920.0
2025-03-21 10:00:00,291.33,291.94,290.73,291.37,44223.0,290.3188,290.9267,289.7209,290.3586,44223.0
2025-03-21 10:10:00,291.29,292.5,290.44,291.8,44648.0,290.2789,291.4847,289.4319,290.7871,44648.0
2025-03-21 10:20:00,292.06,292.68,291.56,292.0,11778.0,291.0462,291.6641,290.548,290.9864,11778.0
2025-03-21 10:30:00,291.96,293.2,291.94,292.26,43956.0,290.9466,292.1823,290.9267,291.2455,43956.0
2025-03-21 10:40:00,292.06,292.89,291.96,292.8,15781.0,291.0462,291.8734,290.9466,291.7837,15781.0
2025-03-21 10:50:00,292.89,293.8,292.42,293.8,23201.0,291.8734,292.7802,291.405,292.7802,23201.0
2025-03-21 11:00:00,293.91,294.13,293.11,293.42,24092.0,292.8898,293.1091,292.0926,292.4015,24092.0
2025-03-21 11:10:00,293.42,293.71,292.52,292.76,39280.0,292.4015,292.6905,291.5046,291.7438,39280.0
2025-03-21 11:20:00,292.63,293.19,292.48,293.16,19387.0,291.6143,292.1723,291.4648,292.1424,19387.0
2025-03-21 11:30:00,293.0,293.8,292.9,293.41,29661.0,291.983,292.7802,291.8833,292.3916,29661.0
2025-03-21 11:40:00,293.29,293.36,292.35,292.62,17525.0,292.272,292.3417,291.3352,291.6043,17525.0
2025-03-21 11:50:00,292.63,292.79,292.2,292.5,46809.0,291.6143,291.7737,291.1858,291.4847,46809.0
2025-03-21 12:00:00,292.5,293.15,291.99,292.98,35123.0,291.4847,292.1325,290.9765,291.963,35123.0
2025-03-21 12:10:00,293.08,294.35,293.02,294.3,27248.0,292.0627,293.3283,292.0029,293.2785,27248.0
2025-03-21 12:20:00,294.28,295.12,294.1,294.59,17856.0,293.2585,294.0956,293.0792,293.5675,17856.0
2025-03-21 12:30:00,294.6,294.8,293.78,293.9,13746.0,293.5774,293.7767,292.7603,292.8799,13746.0
2025-03-21 12:40:00,293.9,294.76,293.62,294.72,18031.0,292.8799,293.7369,292.6008,293.697,18031.0
2025-03-21 12:50:00,294.61,295.14,294.37,295.1,14395.0,293.5874,294.1156,293.3482,294.0757,14395.0
2025-03-21 13:00:00,294.87,295.5,294.66,295.4,14424.0,293.8465,294.4743,293.6372,294.3746,14424.0
2025-03-21 13:10:00,295.32,295.32,294.6,294.66,15508.0,294.2949,294.2949,293.5774,293.6372,15508.0
2025-03-21 13:20:00,294.59,295.15,294.5,294.65,14378.0,293.5675,294.1255,293.4778,293.6273,14378.0
2025-03-21 13:30:00,294.65,294.83,294.17,294.64,7832.0,293.6273,293.8066,293.1489,293.6173,7832.0
2025-03-21 13:40:00,294.64,295.3,294.62,295.3,9963.0,293.6173,294.275,293.5974,294.275,9963.0
2025-03-21 13:50:00,295.27,295.7,294.94,294.94,9050.0,294.2451,294.6736,293.9162,293.9162,9050.0
2025-03-21 14:00:00,294.81,295.16,294.8,294.97,7201.0,293.7867,294.1355,293.7767,293.9461,7201.0
2025-03-21 14:10:00,294.97,296.05,294.97,295.93,35628.0,293.9461,295.0224,293.9461,294.9028,35628.0
2025-03-21 14:20:00,295.8,296.25,294.99,294.99,28543.0,294.7733,295.2217,293.9661,293.9661,28543.0
2025-03-21 14:30:00,295.04,295.81,294.97,295.78,15764.0,294.0159,294.7832,293.9461,294.7533,15764.0
2025-03-21 14:40:00,295.73,295.85,295.19,295.35,9292.0,294.7035,294.8231,294.1654,294.3248,9292.0
2025-03-21 14:50:00,295.5,295.74,295.1,295.46,9347.0,294.4743,294.7135,294.0757,294.4344,9347.0
2025-03-21 15:00:00,295.38,295.38,294.76,294.97,17146.0,294.3547,294.3547,293.7369,293.9461,17146.0
2025-03-21 15:10:00,294.85,295.23,294.59,295.07,19041.0,293.8266,294.2052,293.5675,294.0458,19041.0
2025-03-21 15:20:00,295.01,295.27,294.37,295.15,27657.0,293.986,294.2451,293.3482,294.1255,27657.0
2025-03-21 15:30:00,295.15,295.22,294.38,294.63,33806.0,294.1255,294.1953,293.3582,293.6073,33806.0
2025-03-21 15:40:00,294.67,295.19,293.92,295.16,35632.0,293.6472,294.1654,292.8998,294.1355,35632.0
2025-03-21 15:50:00,295.33,296.16,294.63,295.44,243488.0,294.3049,295.132,293.6073,294.4145,243488.0
2025-03-24 09:30:00,300.49,301.99,298.56,300.86,71002.0,299.447,300.9418,297.5237,299.8157,71002.0
2025-03-24 09:40:00,300.81,301.74,298.63,299.07,77980.0,299.7659,300.6926,297.5934,298.0319,77980.0
2025-03-24 09:50:00,299.37,300.56,299.14,300.18,40354.0,298.3309,299.5167,298.1017,299.1381,40354.0
2025-03-24 10:00:00,300.19,300.41,299.48,300.06,28749.0,299.148,299.3673,298.4405,299.0185,28749.0
2025-03-24 10:10:00,300.07,301.17,299.99,300.84,29992.0,299.0284,300.1246,298.9487,299.7958,29992.0
2025-03-24 10:20:00,301.03,301.99,300.78,301.82,23088.0,299.9851,300.9418,299.736,300.7724,23088.0
2025-03-24 10:30:00,301.9,303.0,301.73,302.35,34627.0,300.8521,301.9483,300.6827,301.3005,34627.0
2025-03-24 10:40:00,302.34,302.55,301.67,302.48,14375.0,301.2906,301.4998,300.6229,301.4301,14375.0
2025-03-24 10:50:00,302.54,302.79,301.71,302.15,20957.0,301.4899,301.739,300.6627,301.1012,20957.0
2025-03-24 11:00:00,302.08,302.75,301.67,302.5,20748.0,301.0315,301.6991,300.6229,301.45,20748.0
2025-03-24 11:10:00,302.5,303.19,302.46,303.15,46191.0,301.45,302.1376,301.4101,302.0977,46191.0
2025-03-24 11:20:00,303.06,303.27,302.76,303.02,34759.0,302.0081,302.2173,301.7091,301.9682,34759.0
2025-03-24 11:30:00,303.07,303.07,302.39,302.73,24097.0,302.018,302.018,301.3404,301.6792,24097.0
2025-03-24 11:40:00,302.71,303.22,302.6,303.02,17767.0,301.6593,302.1675,301.5497,301.9682,17767.0
2025-03-24 11:50:00,303.02,304.33,302.95,303.99,78503.0,301.9682,303.2737,301.8984,302.9348,78503.0
2025-03-24 12:00:00,303.91,304.44,303.73,303.8,49428.0,302.8551,303.3833,302.6757,302.7455,49428.0
2025-03-24 12:10:00,303.87,304.14,303.57,303.63,22705.0,302.8152,303.0843,302.5163,302.5761,22705.0
2025-03-24 12:20:00,303.67,304.0,303.06,303.16,25017.0,302.6159,302.9448,302.0081,302.1077,25017.0
2025-03-24 12:30:00,303.06,303.47,302.82,302.97,21874.0,302.0081,302.4166,301.7689,301.9184,21874.0
2025-03-24 12:40:00,302.99,303.0,302.35,302.47,35065.0,301.9383,301.9483,301.3005,301.4201,35065.0
2025-03-24 12:50:00,302.39,302.66,302.04,302.4,19987.0,301.3404,301.6094,300.9916,301.3504,19987.0
2025-03-24 13:00:00,302.29,302.49,302.19,302.39,16327.0,301.2407,301.44,301.1411,301.3404,16327.0
2025-03-24 13:10:00,302.25,302.37,301.96,302.11,27904.0,301.2009,301.3205,300.9119,301.0614,27904.0
2025-03-24 13:20:00,302.08,302.39,301.76,302.25,19265.0,301.0315,301.3404,300.7126,301.2009,19265.0
2025-03-24 13:30:00,302.25,303.02,302.23,302.9,34747.0,301.2009,301.9682,301.1809,301.8486,34747.0
2025-03-24 13:40:00,302.92,302.94,302.23,302.52,15722.0,301.8685,301.8885,301.1809,301.4699,15722.0
2025-03-24 13:50:00,302.52,302.72,302.11,302.38,30808.0,301.4699,301.6692,301.0614,301.3304,30808.0
2025-03-24 14:00:00,302.38,302.53,301.35,301.71,13150.0,301.3304,301.4799,300.304,300.6627,13150.0
2025-03-24 14:10:00,301.64,301.83,301.49,301.72,19861.0,300.593,300.7823,300.4435,300.6727,19861.0
2025-03-24 14:20:00,301.63,302.1,301.6,301.73,18122.0,300.583,301.0514,300.5531,300.6827,18122.0
2025-03-24 14:30:00,301.83,302.32,301.65,302.31,19924.0,300.7823,301.2706,300.603,301.2607,19924.0
2025-03-24 14:40:00,302.34,303.15,302.23,302.99,22018.0,301.2906,302.0977,301.1809,301.9383,22018.0
2025-03-24 14:50:00,303.01,303.18,302.6,302.92,13091.0,301.9582,302.1276,301.5497,301.8685,13091.0
2025-03-24 15:00:00,302.81,303.08,302.4,302.93,25617.0,301.7589,302.028,301.3504,301.8785,25617.0
2025-03-24 15:10:00,302.93,303.88,302.84,303.81,63638.0,301.8785,302.8252,301.7888,302.7555,63638.0
2025-03-24 15:20:00,303.75,303.84,303.08,303.23,57934.0,302.6957,302.7854,302.028,302.1775,57934.0
2025-03-24 15:30:00,303.26,303.85,303.13,303.61,50241.0,302.2074,302.7953,302.0778,302.5562,50241.0
2025-03-24 15:40:00,303.65,304.47,303.49,304.47,48579.0,302.596,303.4132,302.4366,303.4132,48579.0
2025-03-24 15:50:00,304.3,304.54,302.82,302.84,156826.0,303.2438,303.4829,301.7689,301.7888,156826.0
2025-03-25 09:30:00,303.3,304.94,301.11,301.25,153286.0,302.2472,303.8815,300.0648,300.2043,153286.0
2025-03-25 09:40:00,301.2,301.25,296.73,297.25,120042.0,300.1545,300.2043,295.7,296.2182,120042.0
2025-03-25 09:50:00,297.19,298.45,296.82,297.67,110462.0,296.1584,297.4141,295.7897,296.6368,110462.0
2025-03-25 10:00:00,297.67,297.91,295.98,297.77,100804.0,296.6368,296.8759,294.9526,296.7364,100804.0
2025-03-25 10:10:00,297.59,299.21,297.58,298.97,69362.0,296.557,298.1714,296.5471,297.9323,69362.0
2025-03-25 10:20:00,298.88,299.69,298.5,299.16,52629.0,297.8426,298.6498,297.4639,298.1216,52629.0
2025-03-25 10:30:00,298.86,300.5,298.73,299.85,40409.0,297.8226,299.4569,297.6931,298.8092,40409.0
2025-03-25 10:40:00,299.88,300.13,299.24,299.67,32578.0,298.8391,299.0882,298.2013,298.6298,32578.0
2025-03-25 10:50:00,299.67,299.67,299.18,299.59,58349.0,298.6298,298.6298,298.1415,298.5501,58349.0
2025-03-25 11:00:00,299.59,300.1,299.29,299.29,58360.0,298.5501,299.0583,298.2511,298.2511,58360.0
2025-03-25 11:10:00,299.5,299.57,298.82,299.57,31199.0,298.4604,298.5302,297.7828,298.5302,31199.0
2025-03-25 11:20:00,299.59,300.51,299.57,300.11,39637.0,298.5501,299.4669,298.5302,299.0683,39637.0
2025-03-25 11:30:00,300.05,300.18,299.56,299.96,23936.0,299.0085,299.1381,298.5202,298.9188,23936.0
2025-03-25 11:40:00,299.95,300.56,299.31,299.48,20894.0,298.9089,299.5167,298.2711,298.4405,20894.0
2025-03-25 11:50:00,299.19,299.38,298.03,298.61,27732.0,298.1515,298.3408,296.9955,297.5735,27732.0
2025-03-25 12:00:00,298.58,298.88,298.06,298.87,28893.0,297.5436,297.8426,297.0254,297.8326,28893.0
2025-03-25 12:10:00,298.86,298.89,298.34,298.8,42850.0,297.8226,297.8525,297.3044,297.7628,42850.0
2025-03-25 12:20:00,298.83,299.47,298.65,298.9,35819.0,297.7927,298.4305,297.6134,297.8625,35819.0
2025-03-25 12:30:00,298.9,299.48,298.84,299.06,22692.0,297.8625,298.4405,297.8027,298.0219,22692.0
2025-03-25 12:40:00,299.0,299.5,298.93,299.48,22467.0,297.9622,298.4604,297.8924,298.4405,22467.0
2025-03-25 12:50:00,299.47,300.06,299.47,299.88,19245.0,298.4305,299.0185,298.4305,298.8391,19245.0
2025-03-25 13:00:00,299.88,300.14,299.82,300.05,24927.0,298.8391,299.0982,298.7793,299.0085,24927.0
2025-03-25 13:10:00,300.12,300.18,299.53,299.74,23589.0,299.0783,299.1381,298.4903,298.6996,23589.0
2025-03-25 13:20:00,299.78,299.78,299.31,299.37,15030.0,298.7394,298.7394,298.2711,298.3309,15030.0
2025-03-25 13:30:00,299.31,299.45,298.91,299.12,23371.0,298.2711,298.4106,297.8725,298.0817,23371.0
2025-03-25 13:40:00,299.12,299.62,299.04,299.08,25880.0,298.0817,298.58,298.002,298.0419,25880.0
2025-03-25 13:50:00,299.02,299.49,299.01,299.22,18132.0,297.9821,298.4505,297.9721,298.1814,18132.0
2025-03-25 14:00:00,299.09,299.16,298.62,299.03,24950.0,298.0518,298.1216,297.5835,297.992,24950.0
2025-03-25 14:10:00,299.03,299.2,298.66,298.97,20790.0,297.992,298.1615,297.6233,297.9323,20790.0
2025-03-25 14:20:00,299.08,299.19,298.54,298.63,24184.0,298.0419,298.1515,297.5037,297.5934,24184.0
2025-03-25 14:30:00,298.63,298.8,298.42,298.5,43510.0,297.5934,297.7628,297.3842,297.4639,43510.0
2025-03-25 14:40:00,298.51,298.8,298.4,298.54,50530.0,297.4739,297.7628,297.3642,297.5037,50530.0
2025-03-25 14:50:00,298.54,298.99,298.49,298.78,22199.0,297.5037,297.9522,297.4539,297.7429,22199.0
2025-03-25 15:00:00,298.78,299.58,298.72,299.04,29138.0,297.7429,298.5401,297.6831,298.002,29138.0
2025-03-25 15:10:00,299.0,299.62,298.78,299.57,39485.0,297.9622,298.58,297.7429,298.5302,39485.0
2025-03-25 15:20:00,299.55,299.66,299.0,299.0,28880.0,298.5102,298.6199,297.9622,297.9622,28880.0
2025-03-25 15:30:00,299.08,300.17,298.39,299.65,117611.0,298.0419,299.1281,297.3543,298.6099,117611.0
2025-03-25 15:40:00,299.76,300.31,299.23,300.19,65460.0,298.7195,299.2676,298.1914,299.148,65460.0
2025-03-25 15:50:00,300.09,300.48,299.32,300.14,166343.0,299.0484,299.437,298.281,299.0982,166343.0
2025-03-26 09:30:00,297.97,297.97,293.07,293.59,152846.0,296.9357,296.9357,292.0527,292.5709,152846.0
2025-03-26 09:40:00,293.74,295.0,292.36,292.86,108225.0,292.7204,293.976,291.3452,291.8435,108225.0
2025-03-26 09:50:00,292.73,292.73,288.79,289.86,204160.0,291.7139,291.7139,287.7876,288.8539,204160.0
2025-03-26 10:00:00,289.54,292.82,289.54,292.04,75990.0,288.535,291.8036,288.535,291.0263,75990.0
2025-03-26 10:10:00,292.05,292.4,291.05,291.36,49130.0,291.0363,291.3851,290.0397,290.3487,49130.0
2025-03-26 10:20:00,291.1,291.16,289.31,290.76,89374.0,290.0896,290.1494,288.3058,289.7508,89374.0
2025-03-26 10:30:00,290.7,292.8,290.51,292.14,38716.0,289.691,291.7837,289.5016,291.126,38716.0
2025-03-26 10:40:00,292.21,292.3,291.12,291.25,30641.0,291.1957,291.2854,290.1095,290.2391,30641.0
2025-03-26 10:50:00,291.25,292.14,291.0,291.1,39529.0,290.2391,291.126,289.9899,290.0896,39529.0
2025-03-26 11:00:00,291.1,291.73,291.1,291.51,34668.0,290.0896,290.7174,290.0896,290.4982,34668.0
2025-03-26 11:10:00,291.42,292.12,291.08,291.75,26801.0,290.4085,291.106,290.0696,290.7373,26801.0
2025-03-26 11:20:00,291.75,291.87,290.83,290.9,37317.0,290.7373,290.8569,289.8205,289.8903,37317.0
2025-03-26 11:30:00,291.07,291.37,290.85,291.2,55193.0,290.0597,290.3586,289.8404,290.1892,55193.0
2025-03-26 11:40:00,291.2,291.43,290.06,290.1,56645.0,290.1892,290.4184,289.0532,289.093,56645.0
2025-03-26 11:50:00,290.26,290.67,289.07,289.43,37062.0,289.2525,289.6611,288.0666,288.4254,37062.0
2025-03-26 12:00:00,289.36,289.45,288.65,289.22,49547.0,288.3556,288.4453,287.6481,288.2161,49547.0
2025-03-26 12:10:00,289.22,289.83,289.01,289.3,34902.0,288.2161,288.824,288.0068,288.2958,34902.0
2025-03-26 12:20:00,289.48,289.61,288.95,289.56,28593.0,288.4752,288.6047,287.947,288.5549,28593.0
2025-03-26 12:30:00,289.44,289.61,288.92,288.98,33694.0,288.4353,288.6047,287.9171,287.9769,33694.0
2025-03-26 12:40:00,289.07,289.42,288.52,288.71,19934.0,288.0666,288.4154,287.5185,287.7079,19934.0
2025-03-26 12:50:00,288.71,288.72,286.7,286.97,41964.0,287.7079,287.7178,285.7048,285.9739,41964.0
2025-03-26 13:00:00,286.97,287.13,286.43,287.0,63291.0,285.9739,286.1334,285.4358,286.0038,63291.0
2025-03-26 13:10:00,287.2,287.27,286.68,286.79,14236.0,286.2031,286.2729,285.6849,285.7945,14236.0
2025-03-26 13:20:00,286.68,286.81,285.38,285.39,27198.0,285.6849,285.8145,284.3894,284.3994,27198.0
2025-03-26 13:30:00,285.32,285.59,284.32,284.76,46089.0,284.3296,284.5987,283.3331,283.7716,46089.0
2025-03-26 13:40:00,284.88,285.91,284.59,284.72,38611.0,283.8912,284.9176,283.6022,283.7317,38611.0
2025-03-26 13:50:00,284.79,284.89,284.21,284.22,31040.0,283.8015,283.9011,283.2235,283.2335,31040.0
2025-03-26 14:00:00,284.22,284.6,283.8,284.23,33890.0,283.2335,283.6121,282.8149,283.2434,33890.0
2025-03-26 14:10:00,284.24,285.44,284.23,285.25,61467.0,283.2534,284.4492,283.2434,284.2599,61467.0
2025-03-26 14:20:00,285.2,286.0,285.14,285.46,50273.0,284.2101,285.0073,284.1503,284.4692,50273.0
2025-03-26 14:30:00,285.34,285.71,285.17,285.25,104044.0,284.3496,284.7183,284.1802,284.2599,104044.0
2025-03-26 14:40:00,285.32,285.56,284.35,284.63,30857.0,284.3296,284.5688,283.363,283.642,30857.0
2025-03-26 14:50:00,284.74,284.96,284.01,284.18,28789.0,283.7516,283.9709,283.0242,283.1936,28789.0
2025-03-26 15:00:00,284.06,284.68,283.7,283.89,82938.0,283.074,283.6919,282.7153,282.9046,82938.0
2025-03-26 15:10:00,283.93,284.81,283.68,284.59,52664.0,282.9445,283.8214,282.6953,283.6022,52664.0
2025-03-26 15:20:00,284.49,285.61,284.01,284.13,77925.0,283.5025,284.6186,283.0242,283.1438,77925.0
2025-03-26 15:30:00,284.13,286.0,284.03,285.36,115935.0,283.1438,285.0073,283.0441,284.3695,115935.0
2025-03-26 15:40:00,285.36,286.0,285.18,285.88,53361.0,284.3695,285.0073,284.1901,284.8877,53361.0
2025-03-26 15:50:00,285.61,286.26,285.0,285.6,266937.0,284.6186,285.2664,284.0107,284.6087,266937.0
2025-03-27 09:30:00,283.81,283.81,279.75,280.18,143419.0,282.8249,282.8249,278.779,279.2075,143419.0
2025-03-27 09:40:00,280.14,280.75,278.16,279.86,178234.0,279.1676,279.7755,277.1945,278.8886,178234.0
2025-03-27 09:50:00,280.05,282.25,279.98,282.2,54451.0,279.0779,281.2703,279.0082,281.2205,54451.0
2025-03-27 10:00:00,282.24,283.95,282.18,283.13,103239.0,281.2603,282.9644,281.2005,282.1472,103239.0
2025-03-27 10:10:00,283.18,284.91,282.71,284.66,66306.0,282.1971,283.9211,281.7287,283.6719,66306.0
2025-03-27 10:20:00,284.68,284.8,283.64,284.5,42407.0,283.6919,283.8114,282.6555,283.5125,42407.0
2025-03-27 10:30:00,284.5,285.55,284.28,284.88,37950.0,283.5125,284.5588,283.2932,283.8912,37950.0
2025-03-27 10:40:00,284.87,285.41,283.73,284.11,46944.0,283.8812,284.4193,282.7452,283.1238,46944.0
2025-03-27 10:50:00,283.85,284.98,283.16,284.79,46406.0,282.8647,283.9908,282.1771,283.8015,46406.0
2025-03-27 11:00:00,284.79,284.84,283.54,283.55,24140.0,283.8015,283.8513,282.5558,282.5658,24140.0
2025-03-27 11:10:00,283.55,284.03,283.22,283.92,53825.0,282.5658,283.0441,282.2369,282.9345,53825.0
2025-03-27 11:20:00,283.75,283.75,282.61,282.61,26792.0,282.7651,282.7651,281.629,281.629,26792.0
2025-03-27 11:30:00,282.63,282.72,281.0,281.26,57893.0,281.649,281.7387,280.0246,280.2837,57893.0
2025-03-27 11:40:00,281.26,281.37,280.37,281.02,92317.0,280.2837,280.3933,279.3968,280.0446,92317.0
2025-03-27 11:50:00,281.05,281.59,281.05,281.59,18411.0,280.0745,280.6126,280.0745,280.6126,18411.0
2025-03-27 12:00:00,281.36,282.44,281.3,282.34,60332.0,280.3834,281.4596,280.3236,281.36,60332.0
2025-03-27 12:10:00,282.11,282.92,281.98,282.69,41133.0,281.1308,281.938,281.0012,281.7088,41133.0
2025-03-27 12:20:00,282.76,282.89,281.61,282.12,18520.0,281.7785,281.9081,280.6325,281.1407,18520.0
2025-03-27 12:30:00,282.07,282.5,281.89,282.39,7530.0,281.0909,281.5194,280.9115,281.4098,7530.0
2025-03-27 12:40:00,282.32,282.91,281.46,281.46,12660.0,281.34,281.928,280.483,280.483,12660.0
2025-03-27 12:50:00,281.4,281.65,280.64,280.65,26334.0,280.4232,280.6724,279.6659,279.6758,26334.0
2025-03-27 13:00:00,280.54,281.77,280.52,281.61,29182.0,279.5662,280.792,279.5463,280.6325,29182.0
2025-03-27 13:10:00,281.68,282.9,281.68,282.71,16902.0,280.7023,281.918,280.7023,281.7287,16902.0
2025-03-27 13:20:00,282.59,283.0,282.15,282.16,19935.0,281.6091,282.0177,281.1706,281.1806,19935.0
2025-03-27 13:30:00,282.24,282.24,281.4,281.4,25315.0,281.2603,281.2603,280.4232,280.4232,25315.0
2025-03-27 13:40:00,281.4,282.26,281.28,282.26,24354.0,280.4232,281.2803,280.3037,281.2803,24354.0
2025-03-27 13:50:00,282.38,282.7,282.05,282.42,9543.0,281.3998,281.7187,281.071,281.4397,9543.0
2025-03-27 14:00:00,282.27,283.65,282.17,283.29,25868.0,281.2902,282.6654,281.1906,282.3067,25868.0
2025-03-27 14:10:00,283.32,283.91,283.13,283.42,11926.0,282.3366,282.9245,282.1472,282.4362,11926.0
2025-03-27 14:20:00,283.42,283.6,282.66,282.86,40879.0,282.4362,282.6156,281.6789,281.8782,40879.0
2025-03-27 14:30:00,282.86,283.07,282.31,282.94,16149.0,281.8782,282.0874,281.3301,281.9579,16149.0
2025-03-27 14:40:00,282.83,283.51,282.82,283.36,10992.0,281.8483,282.5259,281.8383,282.3764,10992.0
2025-03-27 14:50:00,283.38,283.79,282.64,282.64,15043.0,282.3964,282.8049,281.6589,281.6589,15043.0
2025-03-27 15:00:00,282.86,283.63,282.78,283.13,32141.0,281.8782,282.6455,281.7985,282.1472,32141.0
2025-03-27 15:10:00,283.52,283.66,283.15,283.48,57390.0,282.5359,282.6754,282.1672,282.496,57390.0
2025-03-27 15:20:00,283.5,283.93,283.38,283.77,51143.0,282.516,282.9445,282.3964,282.785,51143.0
2025-03-27 15:30:00,283.79,283.83,283.06,283.11,43001.0,282.8049,282.8448,282.0775,282.1273,43001.0
2025-03-27 15:40:00,283.16,283.31,282.38,282.79,88013.0,282.1771,282.3266,281.3998,281.8084,88013.0
2025-03-27 15:50:00,282.6,282.6,280.59,281.06,273337.0,281.6191,281.6191,279.6161,280.0844,273337.0
2025-03-28 09:30:00,278.26,279.73,276.62,279.16,99903.0,277.2941,278.759,275.6598,278.191,99903.0
2025-03-28 09:40:00,279.1,279.33,277.41,278.94,49896.0,278.1312,278.3604,276.4471,277.9718,49896.0
2025-03-28 09:50:00,278.94,279.57,277.48,277.92,42609.0,277.9718,278.5996,276.5168,276.9553,42609.0
2025-03-28 10:00:00,277.52,279.0,276.13,276.16,73138.0,276.5567,278.0316,275.1715,275.2014,73138.0
2025-03-28 10:10:00,276.38,276.82,275.74,275.97,49256.0,275.4207,275.8591,274.7829,275.0121,49256.0
2025-03-28 10:20:00,275.97,276.26,274.77,275.0,85084.0,275.0121,275.3011,273.8163,274.0455,85084.0
2025-03-28 10:30:00,275.12,276.05,274.92,275.94,47125.0,274.165,275.0918,273.9657,274.9822,47125.0
2025-03-28 10:40:00,275.93,276.05,275.2,275.33,58502.0,274.9722,275.0918,274.2448,274.3743,58502.0
2025-03-28 10:50:00,275.42,275.99,275.03,275.3,70950.0,274.464,275.032,274.0754,274.3444,70950.0
2025-03-28 11:00:00,275.11,275.33,274.16,274.17,114449.0,274.1551,274.3743,273.2084,273.2183,114449.0
2025-03-28 11:10:00,274.41,275.43,274.4,275.35,52564.0,273.4575,274.474,273.4475,274.3942,52564.0
2025-03-28 11:20:00,275.07,275.21,274.28,274.36,54494.0,274.1152,274.2547,273.328,273.4077,54494.0
2025-03-28 11:30:00,274.39,275.49,274.24,275.32,23708.0,273.4376,274.5338,273.2881,274.3643,23708.0
2025-03-28 11:40:00,275.24,275.45,274.8,275.18,17005.0,274.2846,274.4939,273.8462,274.2248,17005.0
2025-03-28 11:50:00,275.06,275.08,273.82,273.82,18219.0,274.1052,274.1252,272.8696,272.8696,18219.0
2025-03-28 12:00:00,273.8,274.81,273.8,274.42,40549.0,272.8496,273.8561,272.8496,273.4675,40549.0
2025-03-28 12:10:00,274.49,274.7,273.83,273.83,15449.0,273.5372,273.7465,272.8795,272.8795,15449.0
2025-03-28 12:20:00,273.82,273.96,272.97,273.16,47625.0,272.8696,273.0091,272.0225,272.2118,47625.0
2025-03-28 12:30:00,273.15,273.73,273.05,273.17,83701.0,272.2019,272.7799,272.1022,272.2218,83701.0
2025-03-28 12:40:00,273.15,273.78,273.11,273.5,41274.0,272.2019,272.8297,272.162,272.5507,41274.0
2025-03-28 12:50:00,273.58,274.16,272.92,273.03,42155.0,272.6304,273.2084,271.9727,272.0823,42155.0
2025-03-28 13:00:00,273.03,273.14,271.91,271.95,56486.0,272.0823,272.1919,270.9662,271.006,56486.0
2025-03-28 13:10:00,271.88,273.06,271.65,272.95,46535.0,270.9363,272.1122,270.7071,272.0026,46535.0
2025-03-28 13:20:00,272.93,273.7,272.5,272.5,36995.0,271.9826,272.75,271.5541,271.5541,36995.0
2025-03-28 13:30:00,272.65,273.03,272.17,273.03,24320.0,271.7036,272.0823,271.2253,272.0823,24320.0
2025-03-28 13:40:00,273.02,273.18,272.4,272.78,41723.0,272.0723,272.2318,271.4545,271.8332,41723.0
2025-03-28 13:50:00,272.93,273.63,272.78,273.49,17816.0,271.9826,272.6802,271.8332,272.5407,17816.0
2025-03-28 14:00:00,273.51,273.82,273.1,273.71,19607.0,272.5606,272.8696,272.1521,272.7599,19607.0
2025-03-28 14:10:00,273.88,274.23,273.65,274.19,59906.0,272.9293,273.2781,272.7001,273.2383,59906.0
2025-03-28 14:20:00,274.34,274.44,273.81,274.09,25863.0,273.3877,273.4874,272.8596,273.1386,25863.0
2025-03-28 14:30:00,274.09,274.09,273.38,273.39,27198.0,273.1386,273.1386,272.4311,272.441,27198.0
2025-03-28 14:40:00,273.39,273.61,273.1,273.2,28026.0,272.441,272.6603,272.1521,272.2517,28026.0
2025-03-28 14:50:00,273.14,273.76,273.0,273.66,20394.0,272.1919,272.8098,272.0524,272.7101,20394.0
2025-03-28 15:00:00,273.66,273.94,273.28,273.76,34485.0,272.7101,272.9891,272.3314,272.8098,34485.0
2025-03-28 15:10:00,273.8,273.8,273.05,273.78,35219.0,272.8496,272.8496,272.1022,272.8297,35219.0
2025-03-28 15:20:00,273.79,273.79,273.1,273.4,45044.0,272.8397,272.8397,272.1521,272.451,45044.0
2025-03-28 15:30:00,273.45,273.74,272.89,273.15,51415.0,272.5008,272.7898,271.9428,272.2019,51415.0
2025-03-28 15:40:00,273.25,273.92,273.12,273.77,58547.0,272.3015,272.9692,272.172,272.8197,58547.0
2025-03-28 15:50:00,274.0,274.61,273.04,274.12,136965.0,273.0489,273.6568,272.0923,273.1685,136965.0
2025-03-31 09:30:00,268.0,268.88,264.0,265.05,268817.0,267.0698,267.9467,263.0836,264.13,268817.0
2025-03-31 09:40:00,265.11,265.45,262.68,264.96,67044.0,264.1898,264.5286,261.7682,264.0403,67044.0
2025-03-31 09:50:00,264.78,267.57,264.06,267.14,81328.0,263.8609,266.6412,263.1434,266.2127,81328.0
2025-03-31 10:00:00,267.13,269.64,267.13,269.44,54052.0,266.2028,268.7041,266.2028,268.5048,54052.0
2025-03-31 10:10:00,269.44,269.84,268.62,268.93,96360.0,268.5048,268.9034,267.6876,267.9965,96360.0
2025-03-31 10:20:00,268.93,268.96,266.82,267.01,65299.0,267.9965,268.0264,265.8939,266.0832,65299.0
2025-03-31 10:30:00,266.91,269.29,266.91,267.54,43278.0,265.9835,268.3553,265.9835,266.6114,43278.0
2025-03-31 10:40:00,267.96,268.08,266.93,268.0,131845.0,267.0299,267.1495,266.0035,267.0698,131845.0
2025-03-31 10:50:00,268.11,268.11,267.03,267.59,51306.0,267.1794,267.1794,266.1031,266.6612,51306.0
2025-03-31 11:00:00,267.6,268.54,267.59,267.79,31792.0,266.6711,267.6079,266.6612,266.8605,31792.0
2025-03-31 11:10:00,267.76,268.11,267.13,267.41,44592.0,266.8306,267.1794,266.2028,266.4818,44592.0
2025-03-31 11:20:00,267.57,268.51,267.34,267.98,46885.0,266.6412,267.578,266.412,267.0498,46885.0
2025-03-31 11:30:00,267.86,269.37,267.56,269.19,38682.0,266.9302,268.435,266.6313,268.2556,38682.0
2025-03-31 11:40:00,269.36,269.72,268.84,269.51,47972.0,268.425,268.7838,267.9068,268.5745,47972.0
2025-03-31 11:50:00,269.63,269.63,268.83,269.26,81546.0,268.6941,268.6941,267.8969,268.3254,81546.0
2025-03-31 12:00:00,269.26,269.47,268.12,268.24,41140.0,268.3254,268.5347,267.1893,267.3089,41140.0
2025-03-31 12:10:00,268.24,268.54,267.43,268.54,35727.0,267.3089,267.6079,266.5017,267.6079,35727.0
2025-03-31 12:20:00,268.76,269.17,267.71,269.17,34873.0,267.8271,268.2357,266.7808,268.2357,34873.0
2025-03-31 12:30:00,269.16,269.4,268.74,269.17,27738.0,268.2257,268.4649,267.8072,268.2357,27738.0
2025-03-31 12:40:00,269.16,269.84,269.08,269.56,30516.0,268.2257,268.9034,268.146,268.6243,30516.0
2025-03-31 12:50:00,269.56,269.58,268.9,268.93,30440.0,268.6243,268.6443,267.9666,267.9965,30440.0
2025-03-31 13:00:00,268.94,270.1,268.77,270.01,31933.0,268.0065,269.1625,267.8371,269.0728,31933.0
2025-03-31 13:10:00,270.05,270.6,268.91,268.91,24861.0,269.1126,269.6607,267.9766,267.9766,24861.0
2025-03-31 13:20:00,268.85,268.9,268.19,268.82,16772.0,267.9168,267.9666,267.2591,267.8869,16772.0
2025-03-31 13:30:00,268.9,269.6,268.63,269.36,62286.0,267.9666,268.6642,267.6976,268.425,62286.0
2025-03-31 13:40:00,269.49,269.52,268.42,268.91,64712.0,268.5546,268.5845,267.4883,267.9766,64712.0
2025-03-31 13:50:00,268.88,269.68,268.72,268.85,70513.0,267.9467,268.7439,267.7873,267.9168,70513.0
2025-03-31 14:00:00,268.69,271.22,268.69,271.21,35852.0,267.7574,270.2786,267.7574,270.2686,35852.0
2025-03-31 14:10:00,271.43,271.99,270.92,271.79,65940.0,270.4878,271.0459,269.9796,270.8466,65940.0
2025-03-31 14:20:00,271.87,271.88,271.0,271.38,33924.0,270.9263,270.9363,270.0593,270.438,33924.0
2025-03-31 14:30:00,271.25,272.66,271.22,272.66,43166.0,270.3085,271.7136,270.2786,271.7136,43166.0
2025-03-31 14:40:00,272.46,273.24,272.15,272.9,50436.0,271.5143,272.2916,271.2054,271.9527,50436.0
2025-03-31 14:50:00,272.91,273.14,271.19,271.37,42263.0,271.9627,272.1919,270.2487,270.4281,42263.0
2025-03-31 15:00:00,271.37,272.11,271.32,271.88,55475.0,270.4281,271.1655,270.3782,270.9363,55475.0
2025-03-31 15:10:00,271.88,272.58,271.53,271.88,34695.0,270.9363,271.6339,270.5875,270.9363,34695.0
2025-03-31 15:20:00,271.89,272.39,270.07,270.49,64934.0,270.9463,271.4445,269.1326,269.5511,64934.0
2025-03-31 15:30:00,270.49,271.82,270.32,271.48,109300.0,269.5511,270.8765,269.3817,270.5377,109300.0
2025-03-31 15:40:00,271.48,273.45,271.47,272.24,118815.0,270.5377,272.5008,270.5277,271.295,118815.0
2025-03-31 15:50:00,272.41,272.51,271.09,271.95,334471.0,271.4644,271.5641,270.149,271.006,334471.0
2025-04-01 09:30:00,271.81,272.27,269.84,270.17,47190.0,270.8665,271.3249,268.9034,269.2322,47190.0
2025-04-01 09:40:00,270.16,273.08,270.15,272.55,55778.0,269.2223,272.1321,269.2123,271.604,55778.0
2025-04-01 09:50:00,272.54,272.69,270.96,272.27,67431.0,271.594,271.7435,270.0195,271.3249,67431.0
2025-04-01 10:00:00,271.8,272.75,270.82,271.45,19167.0,270.8566,271.8033,269.88,270.5078,19167.0
2025-04-01 10:10:00,271.39,271.41,269.85,270.33,16375.0,270.448,270.4679,268.9133,269.3917,16375.0
2025-04-01 10:20:00,270.33,271.64,269.85,271.13,18524.0,269.3917,270.6971,268.9133,270.1889,18524.0
2025-04-01 10:30:00,271.13,273.44,271.13,272.96,46493.0,270.1889,272.4909,270.1889,272.0125,46493.0
2025-04-01 10:40:00,272.96,273.73,272.89,273.49,32800.0,272.0125,272.7799,271.9428,272.5407,32800.0
2025-04-01 10:50:00,273.53,276.31,273.52,275.67,72767.0,272.5806,275.3509,272.5706,274.7131,72767.0
2025-04-01 11:00:00,275.69,276.41,275.48,276.41,34330.0,274.7331,275.4506,274.5238,275.4506,34330.0
2025-04-01 11:10:00,276.34,277.86,275.94,277.44,30625.0,275.3808,276.8955,274.9822,276.477,30625.0
2025-04-01 11:20:00,277.42,278.0,276.95,277.26,48396.0,276.4571,277.035,275.9887,276.2976,48396.0
2025-04-01 11:30:00,277.12,277.14,276.08,276.69,11614.0,276.1581,276.178,275.1217,275.7296,11614.0
2025-04-01 11:40:00,276.78,277.36,276.4,276.87,18688.0,275.8193,276.3973,275.4406,275.909,18688.0
2025-04-01 11:50:00,276.76,277.66,276.68,277.16,15442.0,275.7993,276.6962,275.7196,276.198,15442.0
2025-04-01 12:00:00,277.37,277.81,276.92,277.1,13220.0,276.4072,276.8457,275.9588,276.1382,13220.0
2025-04-01 12:10:00,277.17,278.06,276.93,277.88,34865.0,276.2079,277.0948,275.9688,276.9155,34865.0
2025-04-01 12:20:00,277.96,277.99,276.96,277.11,39106.0,276.9952,277.0251,275.9987,276.1481,39106.0
2025-04-01 12:30:00,277.22,277.22,276.28,276.33,23427.0,276.2578,276.2578,275.321,275.3708,23427.0
2025-04-01 12:40:00,276.3,276.53,275.88,276.53,9135.0,275.3409,275.5701,274.9224,275.5701,9135.0
2025-04-01 12:50:00,276.56,277.66,276.55,277.01,10920.0,275.6,276.6962,275.5901,276.0485,10920.0
2025-04-01 13:00:00,276.93,277.28,276.46,276.8,9047.0,275.9688,276.3175,275.5004,275.8392,9047.0
2025-04-01 13:10:00,276.72,276.77,276.16,276.24,30900.0,275.7595,275.8093,275.2014,275.2812,30900.0
2025-04-01 13:20:00,276.31,276.82,276.21,276.28,9174.0,275.3509,275.8591,275.2513,275.321,9174.0
2025-04-01 13:30:00,276.5,276.62,276.0,276.43,31539.0,275.5403,275.6598,275.042,275.4705,31539.0
2025-04-01 13:40:00,276.25,276.53,275.9,276.06,19976.0,275.2911,275.5701,274.9423,275.1018,19976.0
2025-04-01 13:50:00,276.06,276.65,275.83,275.87,18593.0,275.1018,275.6897,274.8726,274.9124,18593.0
2025-04-01 14:00:00,275.89,275.89,274.01,274.01,52634.0,274.9324,274.9324,273.0589,273.0589,52634.0
2025-04-01 14:10:00,274.07,274.31,273.47,273.67,49677.0,273.1187,273.3579,272.5208,272.7201,49677.0
2025-04-01 14:20:00,273.83,273.83,273.19,273.65,23343.0,272.8795,272.8795,272.2417,272.7001,23343.0
2025-04-01 14:30:00,273.65,274.76,273.59,274.34,37934.0,272.7001,273.8063,272.6404,273.3877,37934.0
2025-04-01 14:40:00,274.45,274.67,274.25,274.34,27950.0,273.4974,273.7166,273.2981,273.3877,27950.0
2025-04-01 14:50:00,274.27,275.8,274.14,275.28,18882.0,273.318,274.8427,273.1884,274.3245,18882.0
2025-04-01 15:00:00,275.28,275.84,275.15,275.17,37865.0,274.3245,274.8825,274.1949,274.2149,37865.0
2025-04-01 15:10:00,275.05,275.62,274.88,275.28,22066.0,274.0953,274.6633,273.9259,274.3245,22066.0
2025-04-01 15:20:00,275.31,276.17,275.13,275.56,23885.0,274.3544,275.2114,274.175,274.6035,23885.0
2025-04-01 15:30:00,275.44,276.5,275.31,276.25,30461.0,274.4839,275.5403,274.3544,275.2911,30461.0
2025-04-01 15:40:00,276.24,277.23,276.16,276.98,75648.0,275.2812,276.2677,275.2014,276.0186,75648.0
2025-04-01 15:50:00,277.23,277.38,276.0,276.69,140306.0,276.2677,276.4172,275.042,275.7296,140306.0
2025-04-02 09:30:00,270.69,276.76,270.0,275.8,55662.0,269.7504,275.7993,269.0628,274.8427,55662.0
2025-04-02 09:40:00,275.8,276.83,275.17,276.32,33102.0,274.8427,275.8691,274.2149,275.3609,33102.0
2025-04-02 09:50:00,276.62,277.3,275.7,275.7,17781.0,275.6598,276.3375,274.743,274.743,17781.0
2025-04-02 10:00:00,275.5,277.56,275.14,275.84,38841.0,274.5437,276.5966,274.185,274.8825,38841.0
2025-04-02 10:10:00,275.84,276.77,275.15,276.77,21864.0,274.8825,275.8093,274.1949,275.8093,21864.0
2025-04-02 10:20:00,276.67,277.7,276.52,277.62,9184.0,275.7097,276.7361,275.5602,276.6564,9184.0
2025-04-02 10:30:00,277.56,278.34,277.18,277.75,12815.0,276.5966,277.3739,276.2179,276.7859,12815.0
2025-04-02 10:40:00,277.43,278.13,277.03,277.42,11938.0,276.467,277.1646,276.0684,276.4571,11938.0
2025-04-02 10:50:00,277.48,278.04,277.31,277.87,23297.0,276.5168,277.0749,276.3474,276.9055,23297.0
2025-04-02 11:00:00,277.88,278.05,277.14,277.98,20680.0,276.9155,277.0849,276.178,277.0151,20680.0
2025-04-02 11:10:00,277.97,278.26,277.32,278.26,10618.0,277.0051,277.2941,276.3574,277.2941,10618.0
2025-04-02 11:20:00,278.22,279.68,278.22,279.47,11878.0,277.2543,278.7092,277.2543,278.4999,11878.0
2025-04-02 11:30:00,279.49,280.03,279.29,279.94,18349.0,278.5199,279.058,278.3206,278.9683,18349.0
2025-04-02 11:40:00,280.07,280.09,278.75,279.2,10688.0,279.0979,279.1178,277.7824,278.2309,10688.0
2025-04-02 11:50:00,279.13,279.96,279.0,279.76,19258.0,278.1611,278.9882,278.0316,278.7889,19258.0
2025-04-02 12:00:00,279.88,280.82,279.81,280.75,38938.0,278.9085,279.8453,278.8388,279.7755,38938.0
2025-04-02 12:10:00,280.79,282.36,280.75,282.24,90748.0,279.8154,281.3799,279.7755,281.2603,90748.0
2025-04-02 12:20:00,282.07,282.51,281.85,282.5,23885.0,281.0909,281.5294,280.8717,281.5194,23885.0
2025-04-02 12:30:00,282.52,282.57,281.75,281.9,21875.0,281.5394,281.5892,280.772,280.9215,21875.0
2025-04-02 12:40:00,282.06,282.89,281.9,282.89,17210.0,281.081,281.9081,280.9215,281.9081,17210.0
2025-04-02 12:50:00,282.95,283.34,282.43,283.01,74379.0,281.9679,282.3565,281.4497,282.0277,74379.0
2025-04-02 13:00:00,282.96,284.8,282.91,284.73,66846.0,281.9778,283.8114,281.928,283.7417,66846.0
2025-04-02 13:10:00,284.59,285.67,284.5,285.1,89734.0,283.6022,284.6784,283.5125,284.1104,89734.0
2025-04-02 13:20:00,285.2,285.29,284.35,284.58,38510.0,284.2101,284.2997,283.363,283.5922,38510.0
2025-04-02 13:30:00,284.58,284.58,282.9,283.25,67138.0,283.5922,283.5922,281.918,282.2668,67138.0
2025-04-02 13:40:00,283.36,283.55,281.92,281.98,35810.0,282.3764,282.5658,280.9414,281.0012,35810.0
2025-04-02 13:50:00,281.91,282.87,281.42,282.42,24248.0,280.9315,281.8881,280.4432,281.4397,24248.0
2025-04-02 14:00:00,282.42,282.69,281.21,281.36,17026.0,281.4397,281.7088,280.2339,280.3834,17026.0
2025-04-02 14:10:00,281.36,281.59,280.86,281.01,11761.0,280.3834,280.6126,279.8851,280.0346,11761.0
2025-04-02 14:20:00,280.86,281.14,280.0,280.02,19724.0,279.8851,280.1641,279.0281,279.048,19724.0
2025-04-02 14:30:00,279.9,281.95,279.89,281.95,23628.0,278.9284,280.9713,278.9185,280.9713,23628.0
2025-04-02 14:40:00,281.86,282.54,281.69,281.85,10520.0,280.8816,281.5593,280.7122,280.8717,10520.0
2025-04-02 14:50:00,282.04,282.06,280.68,280.78,18747.0,281.061,281.081,279.7057,279.8054,18747.0
2025-04-02 15:00:00,280.78,282.27,280.77,281.81,14944.0,279.8054,281.2902,279.7954,280.8318,14944.0
2025-04-02 15:10:00,281.62,282.08,280.92,280.95,25744.0,280.6425,281.1009,279.9449,279.9748,25744.0
2025-04-02 15:20:00,280.98,282.44,280.98,282.11,26844.0,280.0047,281.4596,280.0047,281.1308,26844.0
2025-04-02 15:30:00,282.1,283.3,281.81,282.6,36828.0,281.1208,282.3166,280.8318,281.6191,36828.0
2025-04-02 15:40:00,282.69,284.85,282.36,284.79,218714.0,281.7088,283.8613,281.3799,283.8015,218714.0
2025-04-02 15:50:00,284.88,284.88,283.63,283.77,164872.0,283.8912,283.8912,282.6455,282.785,164872.0
2025-04-03 09:30:00,260.03,271.09,259.9,270.62,306555.0,259.1274,270.149,258.9979,269.6807,306555.0
2025-04-03 09:40:00,269.83,271.5,267.47,269.19,50788.0,268.8934,270.5576,266.5416,268.2556,50788.0
2025-04-03 09:50:00,268.94,271.17,267.85,269.26,63358.0,268.0065,270.2288,266.9203,268.3254,63358.0
2025-04-03 10:00:00,268.71,269.41,266.99,267.72,47546.0,267.7773,268.4749,266.0633,266.7907,47546.0
2025-04-03 10:10:00,267.58,267.87,265.35,265.76,87697.0,266.6512,266.9402,264.429,264.8375,87697.0
2025-04-03 10:20:00,265.7,265.73,263.59,264.58,96384.0,264.7777,264.8076,262.6751,263.6616,96384.0
2025-04-03 10:30:00,264.68,265.18,263.07,263.59,102746.0,263.7613,264.2595,262.1569,262.6751,102746.0
2025-04-03 10:40:00,263.77,264.01,261.89,262.11,90661.0,262.8544,263.0936,260.981,261.2002,90661.0
2025-04-03 10:50:00,262.4,262.4,260.47,260.62,79224.0,261.4892,261.4892,259.5659,259.7154,79224.0
2025-04-03 11:00:00,260.93,261.14,259.25,259.26,137405.0,260.0243,260.2336,258.3501,258.3601,137405.0
2025-04-03 11:10:00,259.56,261.66,259.23,261.35,111562.0,258.6591,260.7518,258.3302,260.4428,111562.0
2025-04-03 11:20:00,261.35,262.95,261.34,262.05,64365.0,260.4428,262.0373,260.4329,261.1404,64365.0
2025-04-03 11:30:00,261.9,263.24,261.71,262.98,66334.0,260.9909,262.3263,260.8016,262.0672,66334.0
2025-04-03 11:40:00,262.9,264.1,262.79,263.51,69249.0,261.9875,263.1833,261.8778,262.5953,69249.0
2025-04-03 11:50:00,263.27,264.4,262.24,263.86,41205.0,262.3562,263.4823,261.3297,262.9441,41205.0
2025-04-03 12:00:00,263.83,264.26,263.08,263.2,28050.0,262.9142,263.3427,262.1668,262.2864,28050.0
2025-04-03 12:10:00,263.24,264.88,263.04,264.73,55480.0,262.3263,263.9606,262.127,263.8111,55480.0
2025-04-03 12:20:00,264.72,265.65,264.06,265.47,56613.0,263.8011,264.7279,263.1434,264.5485,56613.0
2025-04-03 12:30:00,265.48,266.03,264.44,265.76,58820.0,264.5585,265.1066,263.5221,264.8375,58820.0
2025-04-03 12:40:00,265.57,267.19,265.57,266.62,38849.0,264.6482,266.2626,264.6482,265.6945,38849.0
2025-04-03 12:50:00,266.62,266.62,264.3,264.75,32791.0,265.6945,265.6945,263.3826,263.831,32791.0
2025-04-03 13:00:00,264.85,265.8,264.54,265.1,42905.0,263.9307,264.8774,263.6218,264.1798,42905.0
2025-04-03 13:10:00,264.94,265.39,264.37,264.59,27047.0,264.0204,264.4688,263.4524,263.6716,27047.0
2025-04-03 13:20:00,264.77,264.86,263.27,264.11,43896.0,263.851,263.9407,262.3562,263.1933,43896.0
2025-04-03 13:30:00,263.99,264.7,263.32,264.21,60570.0,263.0737,263.7812,262.406,263.2929,60570.0
2025-04-03 13:40:00,264.46,265.2,263.85,264.14,35539.0,263.542,264.2795,262.9342,263.2232,35539.0
2025-04-03 13:50:00,264.05,264.21,262.9,263.26,34182.0,263.1335,263.2929,261.9875,262.3462,34182.0
2025-04-03 14:00:00,263.12,263.53,262.09,262.63,126129.0,262.2067,262.6153,261.1803,261.7184,126129.0
2025-04-03 14:10:00,262.63,262.71,261.81,262.26,84498.0,261.7184,261.7981,260.9012,261.3497,84498.0
2025-04-03 14:20:00,262.22,262.74,261.85,262.13,59278.0,261.3098,261.828,260.9411,261.2201,59278.0
2025-04-03 14:30:00,262.34,262.39,261.3,262.08,52630.0,261.4294,261.4792,260.393,261.1703,52630.0
2025-04-03 14:40:00,261.9,263.4,261.69,263.35,24085.0,260.9909,262.4857,260.7817,262.4359,24085.0
2025-04-03 14:50:00,263.15,263.59,262.62,263.05,53106.0,262.2366,262.6751,261.7084,262.1369,53106.0
2025-04-03 15:00:00,262.86,262.86,261.95,262.12,68975.0,261.9476,261.9476,261.0408,261.2102,68975.0
2025-04-03 15:10:00,262.17,262.27,259.92,260.6,81104.0,261.26,261.3596,259.0178,259.6954,81104.0
2025-04-03 15:20:00,260.6,260.96,259.69,259.92,115249.0,259.6954,260.0542,258.7886,259.0178,115249.0
2025-04-03 15:30:00,260.02,260.27,258.6,260.08,243087.0,259.1175,259.3666,257.7024,259.1772,243087.0
2025-04-03 15:40:00,260.15,260.76,259.48,260.05,132302.0,259.247,259.8549,258.5793,259.1473,132302.0
2025-04-03 15:50:00,259.82,261.61,259.21,260.71,299216.0,258.9181,260.7019,258.3103,259.8051,299216.0
2025-04-04 09:30:00,249.46,252.0,247.25,248.08,149227.0,248.5941,251.1253,246.3918,247.2189,149227.0
2025-04-04 09:40:00,247.85,250.03,245.85,249.14,109432.0,246.9897,249.1621,244.9966,248.2752,109432.0
2025-04-04 09:50:00,248.68,249.72,247.34,248.34,105588.0,247.8168,248.8532,246.4815,247.478,105588.0
2025-04-04 10:00:00,248.72,248.72,243.45,243.45,100887.0,247.8567,247.8567,242.605,242.605,100887.0
2025-04-04 10:10:00,243.45,244.09,241.21,241.3,114034.0,242.605,243.2427,240.3727,240.4624,114034.0
2025-04-04 10:20:00,241.52,242.57,240.46,240.8,125767.0,240.6817,241.728,239.6253,239.9642,125767.0
2025-04-04 10:30:00,240.46,241.4,238.6,239.49,151970.0,239.6253,240.5621,237.7718,238.6587,151970.0
2025-04-04 10:40:00,239.49,241.49,237.21,237.25,97242.0,238.6587,240.6518,236.3866,236.4265,97242.0
2025-04-04 10:50:00,237.13,242.97,236.58,242.43,74595.0,236.3069,242.1266,235.7588,241.5885,74595.0
2025-04-04 11:00:00,242.43,246.62,241.92,246.43,86937.0,241.5885,245.764,241.0803,245.5746,86937.0
2025-04-04 11:10:00,246.43,251.98,246.33,249.92,98701.0,245.5746,251.1054,245.475,249.0525,98701.0
2025-04-04 11:20:00,249.44,251.58,246.92,247.36,69887.0,248.5742,250.7067,246.0629,246.5014,69887.0
2025-04-04 11:30:00,247.46,248.58,244.81,245.59,37163.0,246.6011,247.7172,243.9602,244.7375,37163.0
2025-04-04 11:40:00,245.48,247.74,245.34,247.37,89166.0,244.6279,246.8801,244.4884,246.5114,89166.0
2025-04-04 11:50:00,247.37,248.47,246.39,246.65,88412.0,246.5114,247.6075,245.5348,245.7939,88412.0
2025-04-04 12:00:00,246.64,248.59,246.19,247.53,105457.0,245.7839,247.7271,245.3355,246.6708,105457.0
2025-04-04 12:10:00,247.78,249.16,245.88,246.36,25585.0,246.9199,248.2951,245.0265,245.5049,25585.0
2025-04-04 12:20:00,245.89,246.63,245.19,245.74,27960.0,245.0365,245.7739,244.3389,244.887,27960.0
2025-04-04 12:30:00,245.86,247.81,245.19,247.23,54183.0,245.0066,246.9498,244.3389,246.3718,54183.0
2025-04-04 12:40:00,247.36,248.21,246.14,246.55,52313.0,246.5014,247.3484,245.2856,245.6942,52313.0
2025-04-04 12:50:00,246.54,247.55,246.17,247.25,74283.0,245.6842,246.6907,245.3155,246.3918,74283.0
2025-04-04 13:00:00,246.65,248.56,246.19,247.05,38851.0,245.7939,247.6972,245.3355,246.1925,38851.0
2025-04-04 13:10:00,247.22,247.41,244.13,244.95,28120.0,246.3619,246.5512,243.2826,244.0998,28120.0
2025-04-04 13:20:00,245.21,246.98,244.75,246.41,36322.0,244.3589,246.1227,243.9005,245.5547,36322.0
2025-04-04 13:30:00,246.15,247.56,244.89,247.13,55181.0,245.2956,246.7007,244.04,246.2722,55181.0
2025-04-04 13:40:00,247.13,249.39,246.73,249.07,49173.0,246.2722,248.5244,245.8736,248.2055,49173.0
2025-04-04 13:50:00,248.92,249.8,247.91,249.73,89949.0,248.056,248.9329,247.0495,248.8632,89949.0
2025-04-04 14:00:00,249.79,250.79,247.56,247.62,42627.0,248.923,249.9195,246.7007,246.7605,42627.0
2025-04-04 14:10:00,247.64,247.87,245.5,245.84,45336.0,246.7804,247.0096,244.6479,244.9867,45336.0
2025-04-04 14:20:00,246.16,247.1,245.91,246.19,38528.0,245.3056,246.2423,245.0564,245.3355,38528.0
2025-04-04 14:30:00,246.2,247.33,245.49,245.81,43673.0,245.3454,246.4715,244.6379,244.9568,43673.0
2025-04-04 14:40:00,245.85,246.3,244.39,246.07,47757.0,244.9966,245.4451,243.5417,245.2159,47757.0
2025-04-04 14:50:00,246.04,246.53,245.27,245.73,36894.0,245.186,245.6743,244.4187,244.8771,36894.0
2025-04-04 15:00:00,246.14,246.73,245.0,246.12,48441.0,245.2856,245.8736,244.1496,245.2657,48441.0
2025-04-04 15:10:00,246.15,248.46,245.76,246.55,47014.0,245.2956,247.5976,244.907,245.6942,47014.0
2025-04-04 15:20:00,246.55,250.17,246.54,248.93,96402.0,245.6942,249.3016,245.6842,248.0659,96402.0
2025-04-04 15:30:00,248.58,250.79,248.14,248.87,81263.0,247.7172,249.9195,247.2787,248.0062,81263.0
2025-04-04 15:40:00,249.3,249.87,247.6,247.88,114048.0,248.4347,249.0027,246.7406,247.0196,114048.0
2025-04-04 15:50:00,247.71,247.79,245.63,246.37,240587.0,246.8502,246.9299,244.7774,245.5148,240587.0
2025-04-07 09:30:00,237.85,239.36,231.85,237.28,178230.0,237.0244,238.5292,231.0452,236.4564,178230.0
2025-04-07 09:40:00,237.21,239.91,233.98,238.75,64002.0,236.3866,239.0773,233.1678,237.9213,64002.0
2025-04-07 09:50:00,238.9,245.59,238.73,245.34,139805.0,238.0708,244.7375,237.9014,244.4884,139805.0
2025-04-07 10:00:00,245.1,247.68,244.37,245.16,137588.0,244.2492,246.8203,243.5218,244.309,137588.0
2025-04-07 10:10:00,245.05,262.92,245.04,256.79,197583.0,244.1994,262.0074,244.1895,255.8987,197583.0
2025-04-07 10:20:00,256.79,257.07,242.75,244.11,115518.0,255.8987,256.1777,241.9074,243.2627,115518.0
2025-04-07 10:30:00,243.52,248.2,240.52,240.79,95046.0,242.6747,247.3385,239.6851,239.9542,95046.0
2025-04-07 10:40:00,241.28,247.18,241.07,246.38,68678.0,240.4425,246.322,240.2332,245.5248,68678.0
2025-04-07 10:50:00,246.34,252.63,245.68,250.14,126348.0,245.4849,251.7531,244.8272,249.2717,126348.0
2025-04-07 11:00:00,249.86,253.82,247.0,247.77,51280.0,248.9927,252.939,246.1426,246.91,51280.0
2025-04-07 11:10:00,247.0,249.52,242.51,243.66,96192.0,246.1426,248.6539,241.6682,242.8142,96192.0
2025-04-07 11:20:00,244.53,246.44,242.03,242.56,82636.0,243.6812,245.5846,241.1899,241.7181,82636.0
2025-04-07 11:30:00,242.62,246.02,242.2,245.51,65894.0,241.7779,245.166,241.3593,244.6578,65894.0
2025-04-07 11:40:00,244.97,248.51,244.97,247.35,34400.0,244.1197,247.6474,244.1197,246.4914,34400.0
2025-04-07 11:50:00,247.82,248.19,245.26,246.4,39484.0,246.9598,247.3285,244.4087,245.5447,39484.0
2025-04-07 12:00:00,245.72,246.13,243.52,244.03,21847.0,244.8671,245.2757,242.6747,243.183,21847.0
2025-04-07 12:10:00,244.06,245.69,243.5,244.71,23999.0,243.2129,244.8372,242.6548,243.8606,23999.0
2025-04-07 12:20:00,245.19,246.96,242.91,245.9,33922.0,244.3389,246.1028,242.0668,245.0465,33922.0
2025-04-07 12:30:00,246.04,248.16,245.68,246.92,44745.0,245.186,247.2986,244.8272,246.0629,44745.0
2025-04-07 12:40:00,246.05,246.65,244.26,244.77,14861.0,245.1959,245.7939,243.4122,243.9204,14861.0
2025-04-07 12:50:00,244.42,246.13,243.96,245.09,35729.0,243.5716,245.2757,243.1132,244.2393,35729.0
2025-04-07 13:00:00,245.0,250.16,244.72,245.93,59757.0,244.1496,249.2917,243.8706,245.0764,59757.0
2025-04-07 13:10:00,246.41,250.85,245.67,250.16,36822.0,245.5547,249.9793,244.8173,249.2917,36822.0
2025-04-07 13:20:00,250.3,251.87,249.27,251.49,44810.0,249.4312,250.9957,248.4048,250.6171,44810.0
2025-04-07 13:30:00,251.49,253.38,249.45,252.93,49774.0,250.6171,252.5005,248.5841,252.0521,49774.0
2025-04-07 13:40:00,252.94,254.64,251.19,252.4,45147.0,252.062,253.7561,250.3181,251.5239,45147.0
2025-04-07 13:50:00,252.38,253.09,251.52,252.63,38759.0,251.504,252.2115,250.647,251.7531,38759.0
2025-04-07 14:00:00,252.75,253.74,250.41,251.17,63480.0,251.8727,252.8593,249.5408,250.2982,63480.0
2025-04-07 14:10:00,251.12,253.19,250.0,252.49,37548.0,250.2483,252.3112,249.1322,251.6136,37548.0
2025-04-07 14:20:00,252.42,253.24,249.04,249.41,30425.0,251.5438,252.361,248.1756,248.5443,30425.0
2025-04-07 14:30:00,249.41,251.77,249.37,251.48,53558.0,248.5443,250.8961,248.5044,250.6071,53558.0
2025-04-07 14:40:00,251.49,251.81,249.87,250.44,43147.0,250.6171,250.936,249.0027,249.5707,43147.0
2025-04-07 14:50:00,250.09,250.62,248.3,249.21,35747.0,249.2219,249.7501,247.4381,248.345,35747.0
2025-04-07 15:00:00,249.21,251.42,248.76,248.89,61810.0,248.345,250.5473,247.8965,248.0261,61810.0
2025-04-07 15:10:00,248.74,251.2,248.24,250.87,64314.0,247.8766,250.3281,247.3783,249.9992,64314.0
2025-04-07 15:20:00,250.65,251.11,248.2,248.83,77183.0,249.78,250.2384,247.3385,247.9663,77183.0
2025-04-07 15:30:00,248.97,252.66,248.79,251.09,91325.0,248.1058,251.783,247.9264,250.2185,91325.0
2025-04-07 15:40:00,250.99,251.0,248.57,250.45,95354.0,250.1188,250.1288,247.7072,249.5807,95354.0
2025-04-07 15:50:00,250.04,253.07,249.85,252.4,379219.0,249.1721,252.1916,248.9828,251.5239,379219.0
2025-04-08 09:30:00,264.65,267.92,263.02,265.28,248940.0,263.7314,266.99,262.107,264.3592,248940.0
2025-04-08 09:40:00,265.46,267.0,263.0,263.0,77166.0,264.5386,266.0732,262.0871,262.0871,77166.0
2025-04-08 09:50:00,262.66,264.68,262.05,263.76,55569.0,261.7483,263.7613,261.1404,262.8445,55569.0
2025-04-08 10:00:00,263.5,264.58,262.17,263.48,41385.0,262.5854,263.6616,261.26,262.5654,41385.0
2025-04-08 10:10:00,263.73,265.46,262.43,264.32,63811.0,262.8146,264.5386,261.5191,263.4025,63811.0
2025-04-08 10:20:00,264.32,264.88,262.82,263.88,54755.0,263.4025,263.9606,261.9077,262.9641,54755.0
2025-04-08 10:30:00,263.78,264.17,261.63,262.47,39739.0,262.8644,263.253,260.7219,261.559,39739.0
2025-04-08 10:40:00,262.63,262.85,260.0,260.24,28603.0,261.7184,261.9376,259.0975,259.3367,28603.0
2025-04-08 10:50:00,260.32,260.42,258.41,258.78,43099.0,259.4164,259.5161,257.513,257.8818,43099.0
2025-04-08 11:00:00,258.51,260.19,257.16,258.47,36526.0,257.6127,259.2869,256.2674,257.5728,36526.0
2025-04-08 11:10:00,258.49,258.59,255.87,257.51,75322.0,257.5928,257.6924,254.9819,256.6162,75322.0
2025-04-08 11:20:00,257.53,258.43,256.18,256.18,85096.0,256.6361,257.533,255.2908,255.2908,85096.0
2025-04-08 11:30:00,256.06,260.85,255.89,260.74,59100.0,255.1712,259.9446,255.0018,259.835,59100.0
2025-04-08 11:40:00,260.75,261.82,260.12,260.52,98561.0,259.8449,260.9112,259.2171,259.6157,98561.0
2025-04-08 11:50:00,260.74,260.95,259.25,260.43,71269.0,259.835,260.0442,258.3501,259.526,71269.0
2025-04-08 12:00:00,260.43,260.56,259.09,259.09,39878.0,259.526,259.6556,258.1907,258.1907,39878.0
2025-04-08 12:10:00,259.26,259.71,256.74,256.99,41590.0,258.3601,258.8085,255.8488,256.098,41590.0
2025-04-08 12:20:00,257.05,257.21,256.04,256.62,44111.0,256.1578,256.3172,255.1513,255.7293,44111.0
2025-04-08 12:30:00,256.85,257.35,254.07,254.4,33227.0,255.9585,256.4567,253.1881,253.517,33227.0
2025-04-08 12:40:00,254.34,255.4,253.07,254.72,64645.0,253.4572,254.5135,252.1916,253.8359,64645.0
2025-04-08 12:50:00,254.73,255.07,252.76,252.85,60506.0,253.8458,254.1846,251.8827,251.9723,60506.0
2025-04-08 13:00:00,253.26,253.72,251.26,251.5,81432.0,252.3809,252.8393,250.3879,250.627,81432.0
2025-04-08 13:10:00,251.45,252.94,249.84,251.96,77156.0,250.5772,252.062,248.9728,251.0854,77156.0
2025-04-08 13:20:00,251.62,252.3,249.8,250.19,42819.0,250.7466,251.4243,248.9329,249.3216,42819.0
2025-04-08 13:30:00,250.3,252.97,249.89,252.31,45113.0,249.4312,252.0919,249.0226,251.4342,45113.0
2025-04-08 13:40:00,251.9,254.86,251.89,253.01,67253.0,251.0256,253.9754,251.0157,252.1318,67253.0
2025-04-08 13:50:00,252.63,253.43,252.28,252.79,239784.0,251.7531,252.5503,251.4043,251.9125,239784.0
2025-04-08 14:00:00,252.47,252.87,251.14,251.92,31977.0,251.5937,251.9923,250.2683,251.0456,31977.0
2025-04-08 14:10:00,251.98,253.27,250.77,253.04,32923.0,251.1054,252.3909,249.8996,252.1617,32923.0
2025-04-08 14:20:00,253.03,253.06,250.3,250.49,26180.0,252.1517,252.1816,249.4312,249.6205,26180.0
2025-04-08 14:30:00,250.55,254.49,250.55,251.03,31758.0,249.6803,253.6066,249.6803,250.1587,31758.0
2025-04-08 14:40:00,251.02,251.77,250.01,251.22,45118.0,250.1487,250.8961,249.1422,250.348,45118.0
2025-04-08 14:50:00,251.14,251.5,249.75,249.78,42191.0,250.2683,250.627,248.8831,248.913,42191.0
2025-04-08 15:00:00,249.89,249.92,247.9,248.09,36230.0,249.0226,249.0525,247.0395,247.2289,36230.0
2025-04-08 15:10:00,248.0,248.36,245.54,245.58,159463.0,247.1392,247.4979,244.6877,244.7276,159463.0
2025-04-08 15:20:00,245.3,249.09,245.3,248.52,44540.0,244.4485,248.2254,244.4485,247.6574,44540.0
2025-04-08 15:30:00,248.39,248.57,245.59,245.97,88509.0,247.5278,247.7072,244.7375,245.1162,88509.0
2025-04-08 15:40:00,245.97,248.98,245.71,245.85,106075.0,245.1162,248.1158,244.8571,244.9966,106075.0
2025-04-08 15:50:00,246.22,252.3,246.22,251.43,366119.0,245.3654,251.4243,245.3654,250.5573,366119.0
2025-04-09 09:30:00,249.46,254.23,248.18,253.71,100910.0,248.5941,253.3476,247.3186,252.8294,100910.0
2025-04-09 09:40:00,254.71,256.04,251.47,253.94,69568.0,253.8259,255.1513,250.5971,253.0586,69568.0
2025-04-09 09:50:00,253.79,257.15,252.98,256.18,62989.0,252.9091,256.2574,252.1019,255.2908,62989.0
2025-04-09 10:00:00,256.0,258.19,254.11,254.36,55886.0,255.1114,257.2938,253.228,253.4771,55886.0
2025-04-09 10:10:00,254.86,256.0,253.44,254.18,46956.0,253.9754,255.1114,252.5603,253.2977,46956.0
2025-04-09 10:20:00,253.93,254.66,252.08,253.13,54780.0,253.0486,253.7761,251.205,252.2514,54780.0
2025-04-09 10:30:00,252.8,254.97,252.75,253.04,37856.0,251.9225,254.085,251.8727,252.1617,37856.0
2025-04-09 10:40:00,252.96,253.45,251.28,251.28,25533.0,252.082,252.5703,250.4078,250.4078,25533.0
2025-04-09 10:50:00,251.75,251.76,249.59,249.84,39658.0,250.8762,250.8861,248.7237,248.9728,39658.0
2025-04-09 11:00:00,249.61,252.84,249.61,252.27,24814.0,248.7436,251.9624,248.7436,251.3944,24814.0
2025-04-09 11:10:00,252.01,253.9,251.45,253.2,18114.0,251.1353,253.0187,250.5772,252.3211,18114.0
2025-04-09 11:20:00,253.37,253.88,252.61,253.4,129582.0,252.4905,252.9988,251.7332,252.5204,129582.0
2025-04-09 11:30:00,253.4,253.73,251.89,251.94,55092.0,252.5204,252.8493,251.0157,251.0655,55092.0
2025-04-09 11:40:00,251.7,254.32,251.32,253.52,45084.0,250.8263,253.4372,250.4477,252.64,45084.0
2025-04-09 11:50:00,253.21,253.82,251.84,252.54,18228.0,252.3311,252.939,250.9658,251.6634,18228.0
2025-04-09 12:00:00,252.32,253.4,251.61,253.34,24209.0,251.4442,252.5204,250.7366,252.4606,24209.0
2025-04-09 12:10:00,253.35,254.84,253.35,254.13,20213.0,252.4706,253.9554,252.4706,253.2479,20213.0
2025-04-09 12:20:00,254.45,254.73,253.52,253.86,15382.0,253.5668,253.8458,252.64,252.9788,15382.0
2025-04-09 12:30:00,253.75,255.0,253.6,254.73,32812.0,252.8692,254.1149,252.7197,253.8458,32812.0
2025-04-09 12:40:00,254.71,254.99,253.74,254.99,22479.0,253.8259,254.1049,252.8593,254.1049,22479.0
2025-04-09 12:50:00,255.01,256.21,254.74,254.99,39574.0,254.1248,255.3207,253.8558,254.1049,39574.0
2025-04-09 13:00:00,255.13,259.38,254.95,255.94,38386.0,254.2444,258.4797,254.0651,255.0516,38386.0
2025-04-09 13:10:00,255.82,263.02,253.27,261.79,72660.0,254.932,262.107,252.3909,260.8813,72660.0
2025-04-09 13:20:00,261.79,282.16,260.78,270.35,192997.0,260.8813,281.1806,259.8748,269.4116,192997.0
2025-04-09 13:30:00,270.68,280.22,269.5,271.56,112427.0,269.7405,279.2473,268.5645,270.6174,112427.0
2025-04-09 13:40:00,272.68,275.65,270.29,273.14,79252.0,271.7335,274.6932,269.3518,272.1919,79252.0
2025-04-09 13:50:00,273.38,279.19,271.69,278.07,144174.0,272.4311,278.2209,270.7469,277.1048,144174.0
2025-04-09 14:00:00,278.99,282.0,276.78,279.22,137752.0,278.0216,281.0212,275.8193,278.2508,137752.0
2025-04-09 14:10:00,278.57,283.31,278.09,281.18,157287.0,277.6031,282.3266,277.1247,280.204,157287.0
2025-04-09 14:20:00,281.16,285.98,279.57,284.9,114845.0,280.1841,284.9873,278.5996,283.9111,114845.0
2025-04-09 14:30:00,284.14,286.61,283.52,284.81,143109.0,283.1537,285.6152,282.5359,283.8214,143109.0
2025-04-09 14:40:00,284.85,285.29,279.5,280.79,96793.0,283.8613,284.2997,278.5298,279.8154,96793.0
2025-04-09 14:50:00,280.98,282.18,278.36,278.4,99029.0,280.0047,281.2005,277.3938,277.4337,99029.0
2025-04-09 15:00:00,278.06,281.3,277.45,280.26,120556.0,277.0948,280.3236,276.487,279.2872,120556.0
2025-04-09 15:10:00,280.28,283.36,280.28,283.36,84159.0,279.3071,282.3764,279.3071,282.3764,84159.0
2025-04-09 15:20:00,283.44,284.81,280.58,282.07,147397.0,282.4562,283.8214,279.6061,281.0909,147397.0
2025-04-09 15:30:00,281.99,284.81,281.6,284.17,113113.0,281.0112,283.8214,280.6225,283.1836,113113.0
2025-04-09 15:40:00,284.16,285.2,283.25,284.65,245736.0,283.1737,284.2101,282.2668,283.662,245736.0
2025-04-09 15:50:00,284.92,286.35,282.99,283.35,405506.0,283.931,285.3561,282.0077,282.3665,405506.0
2025-04-10 09:30:00,273.99,275.18,269.71,270.2,79744.0,273.039,274.2248,268.7738,269.2621,79744.0
2025-04-10 09:40:00,270.26,272.06,269.05,270.93,63865.0,269.3219,271.1157,268.1161,269.9896,63865.0
2025-04-10 09:50:00,270.91,271.43,268.64,268.64,128264.0,269.9697,270.4878,267.7075,267.7075,128264.0
2025-04-10 10:00:00,268.8,270.62,267.76,270.48,81564.0,267.867,269.6807,266.8306,269.5411,81564.0
2025-04-10 10:10:00,269.83,270.73,268.43,270.28,50342.0,268.8934,269.7903,267.4983,269.3418,50342.0
2025-04-10 10:20:00,270.28,273.86,269.83,272.22,63287.0,269.3418,272.9094,268.8934,271.2751,63287.0
2025-04-10 10:30:00,272.43,275.51,272.04,274.73,83958.0,271.4844,274.5537,271.0957,273.7764,83958.0
2025-04-10 10:40:00,274.72,275.9,273.07,273.47,95057.0,273.7664,274.9423,272.1222,272.5208,95057.0
2025-04-10 10:50:00,273.47,274.18,271.58,271.58,40774.0,272.5208,273.2283,270.6373,270.6373,40774.0
2025-04-10 11:00:00,271.61,273.92,271.61,273.63,36707.0,270.6672,272.9692,270.6672,272.6802,36707.0
2025-04-10 11:10:00,273.57,274.23,270.73,270.94,40483.0,272.6204,273.2781,269.7903,269.9996,40483.0
2025-04-10 11:20:00,270.94,271.1,267.51,267.72,62381.0,269.9996,270.159,266.5815,266.7907,62381.0
2025-04-10 11:30:00,267.55,268.62,266.35,266.42,59457.0,266.6213,267.6876,265.4255,265.4952,59457.0
2025-04-10 11:40:00,266.42,268.17,266.39,267.59,73259.0,265.4952,267.2392,265.4653,266.6612,73259.0
2025-04-10 11:50:00,267.47,268.14,265.6,266.45,52373.0,266.5416,267.2093,264.6781,265.5251,52373.0
2025-04-10 12:00:00,266.45,268.02,264.9,266.32,65687.0,265.5251,267.0897,263.9805,265.3956,65687.0
2025-04-10 12:10:00,266.1,266.95,264.44,264.97,65466.0,265.1764,266.0234,263.5221,264.0503,65466.0
2025-04-10 12:20:00,264.99,264.99,261.56,262.79,54292.0,264.0702,264.0702,260.6521,261.8778,54292.0
2025-04-10 12:30:00,262.74,267.2,262.72,266.88,62016.0,261.828,266.2725,261.8081,265.9536,62016.0
2025-04-10 12:40:00,266.88,267.52,265.0,267.52,51195.0,265.9536,266.5914,264.0802,266.5914,51195.0
2025-04-10 12:50:00,267.51,268.4,265.92,267.53,44445.0,266.5815,267.4684,264.997,266.6014,44445.0
2025-04-10 13:00:00,267.19,271.06,265.18,265.29,51434.0,266.2626,270.1191,264.2595,264.3692,51434.0
2025-04-10 13:10:00,265.29,265.29,262.13,263.82,46547.0,264.3692,264.3692,261.2201,262.9043,46547.0
2025-04-10 13:20:00,264.15,267.58,262.86,267.58,58748.0,263.2331,266.6512,261.9476,266.6512,58748.0
2025-04-10 13:30:00,267.51,269.19,266.9,267.47,53683.0,266.5815,268.2556,265.9736,266.5416,53683.0
2025-04-10 13:40:00,267.71,271.05,267.24,269.04,109947.0,266.7808,270.1092,266.3124,268.1061,109947.0
2025-04-10 13:50:00,268.76,271.07,268.22,270.78,31525.0,267.8271,270.1291,267.289,269.8401,31525.0
2025-04-10 14:00:00,270.43,272.19,268.78,268.85,30729.0,269.4913,271.2452,267.847,267.9168,30729.0
2025-04-10 14:10:00,268.85,269.37,267.38,268.4,38342.0,267.9168,268.435,266.4519,267.4684,38342.0
2025-04-10 14:20:00,268.4,271.68,268.3,271.42,72477.0,267.4684,270.737,267.3687,270.4779,72477.0
2025-04-10 14:30:00,271.5,273.24,270.53,271.69,67320.0,270.5576,272.2916,269.591,270.7469,67320.0
2025-04-10 14:40:00,271.52,273.79,270.63,270.99,60765.0,270.5775,272.8397,269.6906,270.0494,60765.0
2025-04-10 14:50:00,271.42,272.62,269.91,271.97,97122.0,270.4779,271.6737,268.9731,271.026,97122.0
2025-04-10 15:00:00,271.97,273.63,270.46,270.61,75120.0,271.026,272.6802,269.5212,269.6707,75120.0
2025-04-10 15:10:00,270.6,272.87,270.31,272.66,110820.0,269.6607,271.9229,269.3717,271.7136,110820.0
2025-04-10 15:20:00,272.5,273.8,269.78,269.78,113215.0,271.5541,272.8496,268.8436,268.8436,113215.0
2025-04-10 15:30:00,269.81,272.53,268.64,268.78,93221.0,268.8735,271.584,267.7075,267.847,93221.0
2025-04-10 15:40:00,268.77,269.1,265.82,267.74,138180.0,267.8371,268.1659,264.8973,266.8107,138180.0
2025-04-10 15:50:00,267.41,271.63,267.39,270.68,298673.0,266.4818,270.6872,266.4619,269.7405,298673.0
2025-04-11 09:30:00,268.47,269.3,265.09,268.11,65407.0,267.5381,268.3652,264.1699,267.1794,65407.0
2025-04-11 09:40:00,268.31,271.44,266.57,271.13,32742.0,267.3787,270.4978,265.6447,270.1889,32742.0
2025-04-11 09:50:00,270.64,271.96,269.21,269.21,16161.0,269.7006,271.016,268.2756,268.2756,16161.0
2025-04-11 10:00:00,269.27,271.19,268.4,270.01,34103.0,268.3353,270.2487,267.4684,269.0728,34103.0
2025-04-11 10:10:00,270.01,271.05,268.63,269.92,67782.0,269.0728,270.1092,267.6976,268.9831,67782.0
2025-04-11 10:20:00,269.38,270.04,267.42,267.43,51547.0,268.445,269.1027,266.4918,266.5017,51547.0
2025-04-11 10:30:00,267.43,270.88,267.05,270.6,48932.0,266.5017,269.9398,266.1231,269.6607,48932.0
2025-04-11 10:40:00,270.5,272.89,269.7,272.17,58470.0,269.5611,271.9428,268.7639,271.2253,58470.0
2025-04-11 10:50:00,271.88,272.16,270.72,270.99,44715.0,270.9363,271.2153,269.7803,270.0494,44715.0
2025-04-11 11:00:00,270.94,273.82,270.58,271.49,82197.0,269.9996,272.8696,269.6408,270.5476,82197.0
2025-04-11 11:10:00,271.13,271.5,269.16,269.45,38262.0,270.1889,270.5576,268.2257,268.5147,38262.0
2025-04-11 11:20:00,269.45,270.87,268.87,270.87,30709.0,268.5147,269.9298,267.9367,269.9298,30709.0
2025-04-11 11:30:00,270.64,272.53,270.39,272.52,20204.0,269.7006,271.584,269.4515,271.5741,20204.0
2025-04-11 11:40:00,272.65,272.65,270.66,271.44,32497.0,271.7036,271.7036,269.7205,270.4978,32497.0
2025-04-11 11:50:00,271.44,272.19,270.8,271.58,35120.0,270.4978,271.2452,269.86,270.6373,35120.0
2025-04-11 12:00:00,271.62,272.42,270.8,271.66,30103.0,270.6772,271.4744,269.86,270.7171,30103.0
2025-04-11 12:10:00,271.65,272.48,271.61,271.94,23512.0,270.7071,271.5342,270.6672,270.9961,23512.0
2025-04-11 12:20:00,271.94,272.7,271.33,272.12,36045.0,270.9961,271.7534,270.3882,271.1755,36045.0
2025-04-11 12:30:00,272.35,275.09,272.05,274.61,28897.0,271.4047,274.1351,271.1057,273.6568,28897.0
2025-04-11 12:40:00,274.56,275.13,273.94,274.61,27977.0,273.607,274.175,272.9891,273.6568,27977.0
2025-04-11 12:50:00,274.61,275.13,273.73,274.64,32515.0,273.6568,274.175,272.7799,273.6867,32515.0
2025-04-11 13:00:00,274.6,275.78,273.82,274.98,26350.0,273.6468,274.8228,272.8696,274.0255,26350.0
2025-04-11 13:10:00,275.03,275.27,273.79,274.13,37297.0,274.0754,274.3145,272.8397,273.1785,37297.0
2025-04-11 13:20:00,273.82,275.47,273.33,273.63,42144.0,272.8696,274.5138,272.3813,272.6802,42144.0
2025-04-11 13:30:00,273.89,275.33,272.68,275.16,43151.0,272.9393,274.3743,271.7335,274.2049,43151.0
2025-04-11 13:40:00,275.19,277.22,274.95,277.05,33956.0,274.2348,276.2578,273.9956,276.0883,33956.0
2025-04-11 13:50:00,277.05,278.65,276.48,276.59,41653.0,276.0883,277.6828,275.5203,275.6299,41653.0
2025-04-11 14:00:00,276.53,276.76,274.94,275.64,35524.0,275.5701,275.7993,273.9857,274.6832,35524.0
2025-04-11 14:10:00,275.28,276.78,275.21,275.83,41189.0,274.3245,275.8193,274.2547,274.8726,41189.0
2025-04-11 14:20:00,275.73,276.38,275.05,276.14,34185.0,274.7729,275.4207,274.0953,275.1815,34185.0
2025-04-11 14:30:00,276.26,276.82,275.3,275.86,25264.0,275.3011,275.8591,274.3444,274.9025,25264.0
2025-04-11 14:40:00,275.92,276.69,275.71,276.15,24853.0,274.9623,275.7296,274.753,275.1915,24853.0
2025-04-11 14:50:00,276.07,276.16,274.15,274.43,18385.0,275.1117,275.2014,273.1984,273.4774,18385.0
2025-04-11 15:00:00,274.43,276.31,274.18,276.02,22813.0,273.4774,275.3509,273.2283,275.0619,22813.0
2025-04-11 15:10:00,276.04,277.22,275.8,276.68,65263.0,275.0818,276.2578,274.8427,275.7196,65263.0
2025-04-11 15:20:00,276.85,277.81,276.26,276.51,72413.0,275.889,276.8457,275.3011,275.5502,72413.0
2025-04-11 15:30:00,276.38,277.59,276.12,277.58,95508.0,275.4207,276.6265,275.1616,276.6165,95508.0
2025-04-11 15:40:00,277.76,277.93,276.45,277.03,124786.0,276.7959,276.9653,275.4904,276.0684,124786.0
2025-04-11 15:50:00,277.25,278.38,276.73,277.52,343484.0,276.2876,277.4137,275.7695,276.5567,343484.0
2025-04-14 09:30:00,284.24,284.24,275.8,275.81,105970.0,283.2534,283.2534,274.8427,274.8526,105970.0
2025-04-14 09:40:00,275.81,278.3,275.77,277.9,68416.0,274.8526,277.334,274.8128,276.9354,68416.0
2025-04-14 09:50:00,277.77,278.87,277.09,277.41,33492.0,276.8058,277.902,276.1282,276.4471,33492.0
2025-04-14 10:00:00,277.62,280.61,276.63,279.8,58058.0,276.6564,279.636,275.6698,278.8288,58058.0
2025-04-14 10:10:00,279.58,280.12,278.13,278.64,38097.0,278.6096,279.1477,277.1646,277.6728,38097.0
2025-04-14 10:20:00,278.87,280.27,278.01,280.02,22059.0,277.902,279.2972,277.045,279.048,22059.0
2025-04-14 10:30:00,279.91,279.91,278.49,279.0,24829.0,278.9384,278.9384,277.5233,278.0316,24829.0
2025-04-14 10:40:00,279.1,279.63,277.96,279.63,42143.0,278.1312,278.6594,276.9952,278.6594,42143.0
2025-04-14 10:50:00,279.41,280.34,278.98,279.11,26324.0,278.4402,279.3669,278.0116,278.1412,26324.0
2025-04-14 11:00:00,278.84,279.27,278.16,278.62,15294.0,277.8721,278.3006,277.1945,277.6529,15294.0
2025-04-14 11:10:00,279.0,279.14,277.73,278.08,18507.0,278.0316,278.1711,276.766,277.1148,18507.0
2025-04-14 11:20:00,278.11,279.1,277.08,277.55,20861.0,277.1447,278.1312,276.1182,276.5866,20861.0
2025-04-14 11:30:00,277.32,278.32,276.99,277.13,15467.0,276.3574,277.3539,276.0286,276.1681,15467.0
2025-04-14 11:40:00,276.92,277.32,274.77,274.92,41838.0,275.9588,276.3574,273.8163,273.9657,41838.0
2025-04-14 11:50:00,274.89,275.51,274.08,274.99,38743.0,273.9358,274.5537,273.1287,274.0355,38743.0
2025-04-14 12:00:00,274.85,275.91,274.5,275.08,20019.0,273.896,274.9523,273.5472,274.1252,20019.0
2025-04-14 12:10:00,274.91,276.64,274.3,276.52,8332.0,273.9558,275.6798,273.3479,275.5602,8332.0
2025-04-14 12:20:00,276.69,278.03,276.25,276.86,20688.0,275.7296,277.0649,275.2911,275.899,20688.0
2025-04-14 12:30:00,276.8,277.96,276.5,277.66,18400.0,275.8392,276.9952,275.5403,276.6962,18400.0
2025-04-14 12:40:00,277.29,277.82,276.84,277.42,11266.0,276.3275,276.8557,275.8791,276.4571,11266.0
2025-04-14 12:50:00,277.5,277.51,276.37,276.81,17089.0,276.5368,276.5467,275.4107,275.8492,17089.0
2025-04-14 13:00:00,276.76,279.81,276.71,277.31,27282.0,275.7993,278.8388,275.7495,276.3474,27282.0
2025-04-14 13:10:00,277.22,277.64,276.54,277.64,9665.0,276.2578,276.6763,275.5801,276.6763,9665.0
2025-04-14 13:20:00,277.59,277.99,277.08,277.29,23567.0,276.6265,277.0251,276.1182,276.3275,23567.0
2025-04-14 13:30:00,277.6,277.99,277.09,277.09,14691.0,276.6364,277.0251,276.1282,276.1282,14691.0
2025-04-14 13:40:00,277.15,277.94,277.0,277.57,8441.0,276.188,276.9753,276.0385,276.6065,8441.0
2025-04-14 13:50:00,277.57,278.41,277.46,277.98,19068.0,276.6065,277.4436,276.4969,277.0151,19068.0
2025-04-14 14:00:00,277.99,278.85,277.98,278.26,15114.0,277.0251,277.8821,277.0151,277.2941,15114.0
2025-04-14 14:10:00,278.29,278.41,277.5,278.35,10452.0,277.324,277.4436,276.5368,277.3838,10452.0
2025-04-14 14:20:00,278.54,279.35,278.52,279.11,11782.0,277.5732,278.3804,277.5532,278.1412,11782.0
2025-04-14 14:30:00,279.04,280.0,278.82,279.63,29060.0,278.0714,279.0281,277.8522,278.6594,29060.0
2025-04-14 14:40:00,279.83,280.23,279.56,279.62,15585.0,278.8587,279.2573,278.5896,278.6494,15585.0
2025-04-14 14:50:00,279.74,279.93,279.12,279.59,23892.0,278.769,278.9583,278.1512,278.6195,23892.0
2025-04-14 15:00:00,279.43,280.69,279.41,280.38,26758.0,278.4601,279.7157,278.4402,279.4068,26758.0
2025-04-14 15:10:00,280.38,280.9,279.32,279.49,30786.0,279.4068,279.925,278.3505,278.5199,30786.0
2025-04-14 15:20:00,279.49,280.35,279.23,279.79,21810.0,278.5199,279.3769,278.2608,278.8188,21810.0
2025-04-14 15:30:00,279.81,279.87,278.9,279.17,25666.0,278.8388,278.8986,277.9319,278.201,25666.0
2025-04-14 15:40:00,279.17,279.68,278.02,278.31,53586.0,278.201,278.7092,277.055,277.344,53586.0
2025-04-14 15:50:00,278.19,278.23,276.83,277.83,159298.0,277.2244,277.2642,275.8691,276.8656,159298.0
2025-04-15 09:30:00,278.5,279.64,277.55,279.44,50832.0,277.5333,278.6694,276.5866,278.47,50832.0
2025-04-15 09:40:00,279.46,280.05,278.28,279.05,33195.0,278.49,279.0779,277.3141,278.0814,33195.0
2025-04-15 09:50:00,278.72,279.04,277.09,278.06,44687.0,277.7525,278.0714,276.1282,277.0948,44687.0
2025-04-15 10:00:00,277.91,278.93,277.74,278.71,25910.0,276.9454,277.9618,276.7759,277.7426,25910.0
2025-04-15 10:10:00,278.6,279.09,276.37,276.41,28021.0,277.633,278.1213,275.4107,275.4506,28021.0
2025-04-15 10:20:00,276.69,277.67,276.25,276.39,38694.0,275.7296,276.7062,275.2911,275.4306,38694.0
2025-04-15 10:30:00,276.33,277.67,276.29,276.63,43247.0,275.3708,276.7062,275.331,275.6698,43247.0
2025-04-15 10:40:00,276.62,277.83,275.83,277.01,34122.0,275.6598,276.8656,274.8726,276.0485,34122.0
2025-04-15 10:50:00,277.02,277.72,276.59,277.32,36984.0,276.0584,276.756,275.6299,276.3574,36984.0
2025-04-15 11:00:00,277.44,278.06,277.08,277.71,29891.0,276.477,277.0948,276.1182,276.7461,29891.0
2025-04-15 11:10:00,277.79,278.07,277.43,277.62,30605.0,276.8258,277.1048,276.467,276.6564,30605.0
2025-04-15 11:20:00,277.83,278.0,276.63,276.85,14491.0,276.8656,277.035,275.6698,275.889,14491.0
2025-04-15 11:30:00,276.85,278.09,276.73,278.0,28650.0,275.889,277.1247,275.7695,277.035,28650.0
2025-04-15 11:40:00,277.84,277.84,277.28,277.44,11763.0,276.8756,276.8756,276.3175,276.477,11763.0
2025-04-15 11:50:00,277.55,278.01,276.98,277.94,21131.0,276.5866,277.045,276.0186,276.9753,21131.0
2025-04-15 12:00:00,277.91,278.72,277.72,278.23,40865.0,276.9454,277.7525,276.756,277.2642,40865.0
2025-04-15 12:10:00,278.18,278.57,277.9,278.11,28141.0,277.2144,277.6031,276.9354,277.1447,28141.0
2025-04-15 12:20:00,278.11,278.8,277.86,278.5,41550.0,277.1447,277.8323,276.8955,277.5333,41550.0
2025-04-15 12:30:00,278.5,279.07,277.46,277.46,19135.0,277.5333,278.1013,276.4969,276.4969,19135.0
2025-04-15 12:40:00,277.43,278.1,277.36,277.89,21268.0,276.467,277.1347,276.3973,276.9254,21268.0
2025-04-15 12:50:00,277.84,277.84,276.44,276.7,17485.0,276.8756,276.8756,275.4805,275.7396,17485.0
2025-04-15 13:00:00,276.7,277.13,276.27,276.6,19705.0,275.7396,276.1681,275.311,275.6399,19705.0
2025-04-15 13:10:00,276.76,276.99,276.09,276.33,27555.0,275.7993,276.0286,275.1317,275.3708,27555.0
2025-04-15 13:20:00,276.2,276.52,275.5,276.09,28729.0,275.2413,275.5602,274.5437,275.1317,28729.0
2025-04-15 13:30:00,276.09,276.64,275.86,276.52,18883.0,275.1317,275.6798,274.9025,275.5602,18883.0
2025-04-15 13:40:00,276.76,277.21,276.52,276.91,22901.0,275.7993,276.2478,275.5602,275.9488,22901.0
2025-04-15 13:50:00,276.91,276.92,275.99,276.71,25836.0,275.9488,275.9588,275.032,275.7495,25836.0
2025-04-15 14:00:00,276.51,276.79,275.8,276.33,23373.0,275.5502,275.8292,274.8427,275.3708,23373.0
2025-04-15 14:10:00,276.33,276.33,275.49,275.75,22455.0,275.3708,275.3708,274.5338,274.7929,22455.0
2025-04-15 14:20:00,275.8,276.86,275.45,276.45,52060.0,274.8427,275.899,274.4939,275.4904,52060.0
2025-04-15 14:30:00,276.44,276.93,276.24,276.47,33662.0,275.4805,275.9688,275.2812,275.5104,33662.0
2025-04-15 14:40:00,276.47,277.5,276.47,276.89,15450.0,275.5104,276.5368,275.5104,275.9289,15450.0
2025-04-15 14:50:00,276.84,277.22,276.53,276.91,43092.0,275.8791,276.2578,275.5701,275.9488,43092.0
2025-04-15 15:00:00,276.86,277.37,276.46,276.8,21897.0,275.899,276.4072,275.5004,275.8392,21897.0
2025-04-15 15:10:00,276.8,277.49,276.73,277.16,38356.0,275.8392,276.5268,275.7695,276.198,38356.0
2025-04-15 15:20:00,277.06,277.21,276.28,276.98,46313.0,276.0983,276.2478,275.321,276.0186,46313.0
2025-04-15 15:30:00,276.99,277.14,276.49,276.65,47655.0,276.0286,276.178,275.5303,275.6897,47655.0
2025-04-15 15:40:00,276.64,277.2,276.53,277.0,72322.0,275.6798,276.2378,275.5701,276.0385,72322.0
2025-04-15 15:50:00,277.19,277.67,276.67,276.99,138556.0,276.2279,276.7062,275.7097,276.0286,138556.0
2025-04-16 09:30:00,272.44,276.2,271.87,275.03,71135.0,271.4943,275.2413,270.9263,274.0754,71135.0
2025-04-16 09:40:00,274.79,275.04,273.09,274.38,33904.0,273.8362,274.0853,272.1421,273.4276,33904.0
2025-04-16 09:50:00,274.51,274.51,272.51,272.75,22733.0,273.5572,273.5572,271.5641,271.8033,22733.0
2025-04-16 10:00:00,272.52,274.4,272.36,273.11,42615.0,271.5741,273.4475,271.4146,272.162,42615.0
2025-04-16 10:10:00,272.87,273.41,271.17,271.88,52725.0,271.9229,272.461,270.2288,270.9363,52725.0
2025-04-16 10:20:00,271.92,273.3,271.83,273.01,48993.0,270.9761,272.3514,270.8865,272.0624,48993.0
2025-04-16 10:30:00,273.05,273.05,271.99,272.24,12893.0,272.1022,272.1022,271.0459,271.295,12893.0
2025-04-16 10:40:00,272.29,272.78,271.95,272.15,31119.0,271.3449,271.8332,271.006,271.2054,31119.0
2025-04-16 10:50:00,272.04,272.93,271.85,272.32,44707.0,271.0957,271.9826,270.9064,271.3748,44707.0
2025-04-16 11:00:00,272.32,272.74,271.91,272.41,61325.0,271.3748,271.7933,270.9662,271.4644,61325.0
2025-04-16 11:10:00,272.41,273.05,272.13,272.57,65823.0,271.4644,272.1022,271.1854,271.6239,65823.0
2025-04-16 11:20:00,272.61,274.17,272.36,273.88,36963.0,271.6638,273.2183,271.4146,272.9293,36963.0
2025-04-16 11:30:00,273.88,274.05,273.09,273.63,86889.0,272.9293,273.0988,272.1421,272.6802,86889.0
2025-04-16 11:40:00,273.61,273.61,272.6,272.82,30504.0,272.6603,272.6603,271.6538,271.873,30504.0
2025-04-16 11:50:00,272.93,272.96,272.19,272.53,36846.0,271.9826,272.0125,271.2452,271.584,36846.0
2025-04-16 12:00:00,272.68,272.79,271.76,272.34,15659.0,271.7335,271.8431,270.8167,271.3947,15659.0
2025-04-16 12:10:00,272.26,272.77,272.09,272.22,20192.0,271.315,271.8232,271.1456,271.2751,20192.0
2025-04-16 12:20:00,272.17,272.37,271.83,272.1,36473.0,271.2253,271.4246,270.8865,271.1555,36473.0
2025-04-16 12:30:00,272.11,272.53,271.52,271.94,38199.0,271.1655,271.584,270.5775,270.9961,38199.0
2025-04-16 12:40:00,271.92,272.25,271.14,271.47,21585.0,270.9761,271.305,270.1989,270.5277,21585.0
2025-04-16 12:50:00,271.37,271.61,271.1,271.1,23663.0,270.4281,270.6672,270.159,270.159,23663.0
2025-04-16 13:00:00,271.12,271.77,270.98,271.33,13454.0,270.1789,270.8267,270.0394,270.3882,13454.0
2025-04-16 13:10:00,271.31,271.85,270.93,271.69,35323.0,270.3683,270.9064,269.9896,270.7469,35323.0
2025-04-16 13:20:00,271.7,272.54,271.23,272.17,63758.0,270.7569,271.594,270.2885,271.2253,63758.0
2025-04-16 13:30:00,272.15,272.15,269.55,269.55,65142.0,271.2054,271.2054,268.6144,268.6144,65142.0
2025-04-16 13:40:00,269.79,269.79,267.47,267.71,70926.0,268.8535,268.8535,266.5416,266.7808,70926.0
2025-04-16 13:50:00,267.72,268.55,266.93,267.29,49143.0,266.7907,267.6178,266.0035,266.3622,49143.0
2025-04-16 14:00:00,267.4,268.55,267.02,268.18,71927.0,266.4718,267.6178,266.0932,267.2491,71927.0
2025-04-16 14:10:00,268.18,268.56,266.82,267.16,86619.0,267.2491,267.6278,265.8939,266.2327,86619.0
2025-04-16 14:20:00,267.3,268.8,266.93,268.31,28220.0,266.3722,267.867,266.0035,267.3787,28220.0
2025-04-16 14:30:00,268.31,268.32,266.9,266.93,25692.0,267.3787,267.3886,265.9736,266.0035,25692.0
2025-04-16 14:40:00,267.07,267.08,266.28,266.6,70023.0,266.143,266.1529,265.3557,265.6746,70023.0
2025-04-16 14:50:00,266.56,266.78,265.97,266.06,34633.0,265.6348,265.854,265.0468,265.1365,34633.0
2025-04-16 15:00:00,266.07,266.58,265.53,265.63,35957.0,265.1465,265.6547,264.6083,264.708,35957.0
2025-04-16 15:10:00,265.75,265.95,264.94,265.07,42933.0,264.8276,265.0269,264.0204,264.1499,42933.0
2025-04-16 15:20:00,265.01,265.58,264.82,265.19,42597.0,264.0901,264.6582,263.9008,264.2695,42597.0
2025-04-16 15:30:00,265.19,266.27,265.18,266.04,45446.0,264.2695,265.3458,264.2595,265.1166,45446.0
2025-04-16 15:40:00,265.93,266.97,265.66,266.88,64793.0,265.0069,266.0433,264.7379,265.9536,64793.0
2025-04-16 15:50:00,267.13,269.42,266.78,268.99,202005.0,266.2028,268.4848,265.854,268.0563,202005.0
2025-04-17 09:30:00,272.0,272.0,268.56,268.92,178634.0,271.0559,271.0559,267.6278,267.9866,178634.0
2025-04-17 09:40:00,269.24,270.3,267.85,268.34,43801.0,268.3055,269.3618,266.9203,267.4086,43801.0
2025-04-17 09:50:00,268.52,269.26,267.27,268.07,37433.0,267.588,268.3254,266.3423,267.1395,37433.0
2025-04-17 10:00:00,268.08,269.25,267.5,268.49,56885.0,267.1495,268.3154,266.5715,267.5581,56885.0
2025-04-17 10:10:00,268.5,268.97,266.63,267.0,51960.0,267.568,268.0364,265.7045,266.0732,51960.0
2025-04-17 10:20:00,266.94,267.27,265.97,266.19,42624.0,266.0134,266.3423,265.0468,265.266,42624.0
2025-04-17 10:30:00,266.22,266.74,266.12,266.46,25122.0,265.2959,265.8141,265.1963,265.5351,25122.0
2025-04-17 10:40:00,266.6,268.01,266.42,267.69,48690.0,265.6746,267.0797,265.4952,266.7608,48690.0
2025-04-17 10:50:00,267.76,268.0,267.06,267.36,26027.0,266.8306,267.0698,266.133,266.432,26027.0
2025-04-17 11:00:00,267.51,269.73,267.36,268.99,45371.0,266.5815,268.7938,266.432,268.0563,45371.0
2025-04-17 11:10:00,268.85,269.98,268.81,269.62,32769.0,267.9168,269.0429,267.8769,268.6841,32769.0
2025-04-17 11:20:00,269.43,269.55,268.19,268.94,33512.0,268.4948,268.6144,267.2591,268.0065,33512.0
2025-04-17 11:30:00,268.94,270.19,268.94,269.87,24425.0,268.0065,269.2522,268.0065,268.9333,24425.0
2025-04-17 11:40:00,269.8,270.22,269.48,269.71,23261.0,268.8635,269.282,268.5446,268.7738,23261.0
2025-04-17 11:50:00,269.41,269.91,268.64,268.97,27277.0,268.4749,268.9731,267.7075,268.0364,27277.0
2025-04-17 12:00:00,268.94,270.23,268.51,269.19,28563.0,268.0065,269.292,267.578,268.2556,28563.0
2025-04-17 12:10:00,268.87,269.98,267.91,269.73,19968.0,267.9367,269.0429,266.9801,268.7938,19968.0
2025-04-17 12:20:00,269.73,270.07,269.37,269.76,30121.0,268.7938,269.1326,268.435,268.8236,30121.0
2025-04-17 12:30:00,269.7,270.42,269.37,269.5,14009.0,268.7639,269.4814,268.435,268.5645,14009.0
2025-04-17 12:40:00,269.48,270.3,269.18,269.41,14058.0,268.5446,269.3618,268.2457,268.4749,14058.0
2025-04-17 12:50:00,269.98,271.06,269.77,270.74,18265.0,269.0429,270.1191,268.8336,269.8002,18265.0
2025-04-17 13:00:00,270.85,270.95,270.29,270.45,16913.0,269.9099,270.0095,269.3518,269.5113,16913.0
2025-04-17 13:10:00,270.5,270.6,269.42,269.82,7933.0,269.5611,269.6607,268.4848,268.8834,7933.0
2025-04-17 13:20:00,269.6,269.82,268.91,268.91,21711.0,268.6642,268.8834,267.9766,267.9766,21711.0
2025-04-17 13:30:00,268.94,270.05,268.94,269.73,16820.0,268.0065,269.1126,268.0065,268.7938,16820.0
2025-04-17 13:40:00,269.73,270.2,268.95,269.48,21510.0,268.7938,269.2621,268.0165,268.5446,21510.0
2025-04-17 13:50:00,269.68,270.24,269.54,270.08,16283.0,268.7439,269.302,268.6044,269.1425,16283.0
2025-04-17 14:00:00,269.89,270.55,269.85,270.3,14116.0,268.9532,269.6109,268.9133,269.3618,14116.0
2025-04-17 14:10:00,270.3,270.73,269.82,270.45,27274.0,269.3618,269.7903,268.8834,269.5113,27274.0
2025-04-17 14:20:00,270.59,270.64,269.9,270.0,11058.0,269.6508,269.7006,268.9632,269.0628,11058.0
2025-04-17 14:30:00,269.98,270.85,269.97,270.76,47073.0,269.0429,269.9099,269.0329,269.8202,47073.0
2025-04-17 14:40:00,270.66,270.66,269.61,269.63,32979.0,269.7205,269.7205,268.6742,268.6941,32979.0
2025-04-17 14:50:00,269.39,269.91,269.02,269.15,19416.0,268.4549,268.9731,268.0862,268.2158,19416.0
2025-04-17 15:00:00,269.29,269.67,268.99,269.19,22021.0,268.3553,268.734,268.0563,268.2556,22021.0
2025-04-17 15:10:00,269.25,269.32,268.5,268.92,40127.0,268.3154,268.3852,267.568,267.9866,40127.0
2025-04-17 15:20:00,268.94,269.2,268.41,268.63,28398.0,268.0065,268.2656,267.4783,267.6976,28398.0
2025-04-17 15:30:00,268.59,269.06,268.25,268.41,40055.0,267.6577,268.1261,267.3189,267.4783,40055.0
2025-04-17 15:40:00,268.48,268.77,267.63,267.8,36115.0,267.5481,267.8371,266.701,266.8704,36115.0
2025-04-17 15:50:00,267.61,268.82,267.2,268.32,160576.0,266.6811,267.8869,266.2725,267.3886,160576.0
2025-04-21 09:30:00,264.12,264.46,260.0,262.96,149982.0,263.2032,263.542,259.0975,262.0472,149982.0
2025-04-21 09:40:00,262.97,262.97,261.5,262.43,43412.0,262.0572,262.0572,260.5923,261.5191,43412.0
2025-04-21 09:50:00,262.44,262.68,260.68,261.23,37935.0,261.5291,261.7682,259.7752,260.3233,37935.0
2025-04-21 10:00:00,261.14,261.14,259.59,260.62,34036.0,260.2336,260.2336,258.6889,259.7154,34036.0
2025-04-21 10:10:00,260.6,261.12,259.61,260.35,38206.0,259.6954,260.2136,258.7089,259.4463,38206.0
2025-04-21 10:20:00,260.47,260.76,259.34,259.97,39668.0,259.5659,259.8549,258.4398,259.0676,39668.0
2025-04-21 10:30:00,259.77,260.54,259.33,260.41,11072.0,258.8683,259.6356,258.4298,259.5061,11072.0
2025-04-21 10:40:00,260.68,260.82,258.44,258.63,15956.0,259.7752,259.9147,257.5429,257.7323,15956.0
2025-04-21 10:50:00,258.44,259.0,258.3,258.8,15370.0,257.5429,258.101,257.4034,257.9017,15370.0
2025-04-21 11:00:00,258.93,259.12,258.34,258.44,16708.0,258.0312,258.2206,257.4433,257.5429,16708.0
2025-04-21 11:10:00,258.49,258.63,258.01,258.1,15593.0,257.5928,257.7323,257.1144,257.2041,15593.0
2025-04-21 11:20:00,258.08,258.08,256.96,257.06,32647.0,257.1842,257.1842,256.0681,256.1677,32647.0
2025-04-21 11:30:00,257.0,257.15,255.72,256.07,67590.0,256.1079,256.2574,254.8324,255.1812,67590.0
2025-04-21 11:40:00,256.06,256.29,255.1,255.36,45499.0,255.1712,255.4004,254.2145,254.4736,45499.0
2025-04-21 11:50:00,255.26,255.96,255.26,255.91,27804.0,254.374,255.0715,254.374,255.0217,27804.0
2025-04-21 12:00:00,255.93,256.76,255.77,256.72,36280.0,255.0417,255.8688,254.8822,255.8289,36280.0
2025-04-21 12:10:00,256.6,257.8,256.55,257.34,31612.0,255.7093,256.9052,255.6595,256.4468,31612.0
2025-04-21 12:20:00,257.34,257.78,257.17,257.54,24968.0,256.4468,256.8852,256.2773,256.6461,24968.0
2025-04-21 12:30:00,257.55,258.18,257.45,257.55,18519.0,256.656,257.2838,256.5564,256.656,18519.0
2025-04-21 12:40:00,257.55,258.41,257.44,258.34,26020.0,256.656,257.513,256.5464,257.4433,26020.0
2025-04-21 12:50:00,258.48,258.48,256.93,256.96,31664.0,257.5828,257.5828,256.0382,256.0681,31664.0
2025-04-21 13:00:00,256.99,257.67,256.37,256.63,20722.0,256.098,256.7756,255.4801,255.7392,20722.0
2025-04-21 13:10:00,256.62,256.97,256.38,256.79,48302.0,255.7293,256.078,255.4901,255.8987,48302.0
2025-04-21 13:20:00,256.79,257.2,256.6,256.78,22363.0,255.8987,256.3072,255.7093,255.8887,22363.0
2025-04-21 13:30:00,256.9,257.29,256.61,256.82,22289.0,256.0083,256.3969,255.7193,255.9286,22289.0
2025-04-21 13:40:00,256.79,257.0,256.27,256.47,44956.0,255.8987,256.1079,255.3805,255.5798,44956.0
2025-04-21 13:50:00,256.47,256.7,256.18,256.18,29477.0,255.5798,255.809,255.2908,255.2908,29477.0
2025-04-21 14:00:00,256.25,256.51,256.18,256.38,68173.0,255.3605,255.6196,255.2908,255.4901,68173.0
2025-04-21 14:10:00,256.41,256.79,256.4,256.68,29521.0,255.52,255.8987,255.51,255.789,29521.0
2025-04-21 14:20:00,256.41,256.73,256.25,256.72,14335.0,255.52,255.8389,255.3605,255.8289,14335.0
2025-04-21 14:30:00,256.81,257.28,256.59,256.72,20148.0,255.9186,256.387,255.6994,255.8289,20148.0
2025-04-21 14:40:00,256.72,256.77,256.24,256.56,29456.0,255.8289,255.8787,255.3506,255.6695,29456.0
2025-04-21 14:50:00,256.55,256.55,256.17,256.45,25474.0,255.6595,255.6595,255.2808,255.5598,25474.0
2025-04-21 15:00:00,256.44,257.45,256.43,257.35,20140.0,255.5499,256.5564,255.5399,256.4567,20140.0
2025-04-21 15:10:00,257.35,257.73,257.17,257.58,34338.0,256.4567,256.8354,256.2773,256.6859,34338.0
2025-04-21 15:20:00,257.49,257.67,256.88,257.2,36078.0,256.5962,256.7756,255.9884,256.3072,36078.0
2025-04-21 15:30:00,257.22,258.14,256.97,257.62,42935.0,256.3272,257.244,256.078,256.7258,42935.0
2025-04-21 15:40:00,257.7,258.21,257.44,258.07,53432.0,256.8055,257.3137,256.5464,257.1742,53432.0
2025-04-21 15:50:00,257.91,259.78,257.53,259.46,128088.0,257.0148,258.8783,256.6361,258.5594,128088.0
2025-04-22 09:30:00,263.15,264.96,262.41,263.52,41879.0,262.2366,264.0403,261.4992,262.6053,41879.0
2025-04-22 09:40:00,263.54,264.69,263.53,263.84,13204.0,262.6252,263.7712,262.6153,262.9242,13204.0
2025-04-22 09:50:00,263.55,263.67,262.92,263.5,12488.0,262.6352,262.7548,262.0074,262.5854,12488.0
2025-04-22 10:00:00,263.5,264.0,262.77,264.0,18200.0,262.5854,263.0836,261.8579,263.0836,18200.0
2025-04-22 10:10:00,264.17,264.49,263.82,264.32,7983.0,263.253,263.5719,262.9043,263.4025,7983.0
2025-04-22 10:20:00,264.44,264.59,263.56,263.96,13864.0,263.5221,263.6716,262.6452,263.0438,13864.0
2025-04-22 10:30:00,263.96,264.78,263.48,264.78,13604.0,263.0438,263.8609,262.5654,263.8609,13604.0
2025-04-22 10:40:00,264.61,264.72,264.17,264.4,11566.0,263.6915,263.8011,263.253,263.4823,11566.0
2025-04-22 10:50:00,264.42,265.12,264.07,264.86,12790.0,263.5022,264.1998,263.1534,263.9407,12790.0
2025-04-22 11:00:00,264.71,265.15,264.7,264.94,10684.0,263.7912,264.2296,263.7812,264.0204,10684.0
2025-04-22 11:10:00,264.94,265.72,264.93,265.34,17003.0,264.0204,264.7977,264.0104,264.419,17003.0
2025-04-22 11:20:00,265.34,265.48,264.7,264.7,11705.0,264.419,264.5585,263.7812,263.7812,11705.0
2025-04-22 11:30:00,264.7,264.7,264.0,264.0,11344.0,263.7812,263.7812,263.0836,263.0836,11344.0
2025-04-22 11:40:00,264.07,264.25,263.62,263.99,12411.0,263.1534,263.3328,262.705,263.0737,12411.0
2025-04-22 11:50:00,264.0,265.29,263.98,265.29,8210.0,263.0836,264.3692,263.0637,264.3692,8210.0
2025-04-22 12:00:00,265.05,267.2,265.04,266.69,39623.0,264.13,266.2725,264.12,265.7643,39623.0
2025-04-22 12:10:00,266.88,267.46,266.88,267.16,14222.0,265.9536,266.5316,265.9536,266.2327,14222.0
2025-04-22 12:20:00,267.33,268.14,267.32,267.69,14059.0,266.4021,267.2093,266.3921,266.7608,14059.0
2025-04-22 12:30:00,267.52,267.9,267.42,267.59,11512.0,266.5914,266.9701,266.4918,266.6612,11512.0
2025-04-22 12:40:00,267.47,267.47,266.63,266.68,17802.0,266.5416,266.5416,265.7045,265.7543,17802.0
2025-04-22 12:50:00,266.78,266.78,266.04,266.33,23518.0,265.854,265.854,265.1166,265.4056,23518.0
2025-04-22 13:00:00,266.36,266.79,266.22,266.6,13559.0,265.4354,265.864,265.2959,265.6746,13559.0
2025-04-22 13:10:00,266.31,266.49,264.0,265.15,15776.0,265.3856,265.565,263.0836,264.2296,15776.0
2025-04-22 13:20:00,265.35,265.35,263.36,263.56,17400.0,264.429,264.429,262.4459,262.6452,17400.0
2025-04-22 13:30:00,263.51,264.87,263.33,264.55,20808.0,262.5953,263.9506,262.416,263.6317,20808.0
2025-04-22 13:40:00,264.55,264.74,264.08,264.08,10999.0,263.6317,263.8211,263.1634,263.1634,10999.0
2025-04-22 13:50:00,264.19,264.88,264.19,264.38,19010.0,263.273,263.9606,263.273,263.4623,19010.0
2025-04-22 14:00:00,264.38,266.04,264.34,265.62,14972.0,263.4623,265.1166,263.4225,264.698,14972.0
2025-04-22 14:10:00,265.62,266.33,265.51,266.17,31407.0,264.698,265.4056,264.5884,265.2461,31407.0
2025-04-22 14:20:00,266.17,267.49,266.03,267.16,35121.0,265.2461,266.5615,265.1066,266.2327,35121.0
2025-04-22 14:30:00,267.31,268.04,267.17,267.44,34601.0,266.3822,267.1096,266.2426,266.5117,34601.0
2025-04-22 14:40:00,267.44,268.07,267.44,268.02,26459.0,266.5117,267.1395,266.5117,267.0897,26459.0
2025-04-22 14:50:00,268.2,268.79,267.97,268.34,27198.0,267.2691,267.857,267.0399,267.4086,27198.0
2025-04-22 15:00:00,268.42,268.58,266.59,268.0,68694.0,267.4883,267.6477,265.6646,267.0698,68694.0
2025-04-22 15:10:00,267.94,268.04,266.77,267.06,21010.0,267.01,267.1096,265.844,266.133,21010.0
2025-04-22 15:20:00,267.06,267.12,266.3,266.69,32454.0,266.133,266.1928,265.3757,265.7643,32454.0
2025-04-22 15:30:00,266.6,266.9,266.27,266.49,34932.0,265.6746,265.9736,265.3458,265.565,34932.0
2025-04-22 15:40:00,266.5,268.34,266.42,268.06,34396.0,265.575,267.4086,265.4952,267.1295,34396.0
2025-04-22 15:50:00,267.98,268.06,266.7,266.82,141075.0,267.0498,267.1295,265.7743,265.8939,141075.0
2025-04-23 09:30:00,288.95,288.95,280.0,282.73,271977.0,287.947,287.947,279.0281,281.7486,271977.0
2025-04-23 09:40:00,282.74,285.56,282.36,283.79,64841.0,281.7586,284.5688,281.3799,282.8049,64841.0
2025-04-23 09:50:00,284.02,285.0,281.72,282.5,71481.0,283.0341,284.0107,280.7421,281.5194,71481.0
2025-04-23 10:00:00,282.72,284.87,281.04,282.6,114191.0,281.7387,283.8812,280.0645,281.6191,114191.0
2025-04-23 10:10:00,282.75,282.93,280.82,281.63,39619.0,281.7686,281.9479,279.8453,280.6524,39619.0
2025-04-23 10:20:00,281.37,282.92,280.42,282.8,41325.0,280.3933,281.938,279.4466,281.8184,41325.0
2025-04-23 10:30:00,282.67,284.5,282.63,284.11,51035.0,281.6888,283.5125,281.649,283.1238,51035.0
2025-04-23 10:40:00,284.28,285.34,283.67,284.52,13417.0,283.2932,284.3496,282.6854,283.5324,13417.0
2025-04-23 10:50:00,284.6,284.6,283.44,283.45,38650.0,283.6121,283.6121,282.4562,282.4661,38650.0
2025-04-23 11:00:00,283.66,284.14,282.2,283.52,57668.0,282.6754,283.1537,281.2205,282.5359,57668.0
2025-04-23 11:10:00,283.53,283.59,281.85,281.86,23679.0,282.5458,282.6056,280.8717,280.8816,23679.0
2025-04-23 11:20:00,281.74,282.52,279.36,279.75,41180.0,280.7621,281.5394,278.3903,278.779,41180.0
2025-04-23 11:30:00,279.75,280.6,279.0,280.22,25526.0,278.779,279.626,278.0316,279.2473,25526.0
2025-04-23 11:40:00,280.27,280.7,278.2,278.6,14579.0,279.2972,279.7257,277.2344,277.633,14579.0
2025-04-23 11:50:00,278.77,279.28,278.0,279.08,21779.0,277.8024,278.3106,277.035,278.1113,21779.0
2025-04-23 12:00:00,279.38,279.38,277.8,277.97,13811.0,278.4103,278.4103,276.8357,277.0051,13811.0
2025-04-23 12:10:00,277.95,278.24,276.06,276.06,31314.0,276.9852,277.2742,275.1018,275.1018,31314.0
2025-04-23 12:20:00,276.24,277.17,275.82,277.13,18734.0,275.2812,276.2079,274.8626,276.1681,18734.0
2025-04-23 12:30:00,277.0,278.28,276.88,278.19,14445.0,276.0385,277.3141,275.9189,277.2244,14445.0
2025-04-23 12:40:00,278.13,278.32,277.58,278.17,16207.0,277.1646,277.3539,276.6165,277.2045,16207.0
2025-04-23 12:50:00,278.06,280.16,277.93,280.0,21966.0,277.0948,279.1875,276.9653,279.0281,21966.0
2025-04-23 13:00:00,280.17,281.27,278.56,280.95,51347.0,279.1975,280.2937,277.5931,279.9748,51347.0
2025-04-23 13:10:00,281.06,281.23,280.4,280.4,19820.0,280.0844,280.2538,279.4267,279.4267,19820.0
2025-04-23 13:20:00,280.28,280.62,279.37,279.37,20171.0,279.3071,279.646,278.4003,278.4003,20171.0
2025-04-23 13:30:00,279.41,279.63,277.76,278.24,13595.0,278.4402,278.6594,276.7959,277.2742,13595.0
2025-04-23 13:40:00,278.24,278.27,277.45,277.68,12899.0,277.2742,277.3041,276.487,276.7162,12899.0
2025-04-23 13:50:00,277.63,278.9,277.52,278.78,17687.0,276.6663,277.9319,276.5567,277.8123,17687.0
2025-04-23 14:00:00,278.77,279.11,278.16,279.0,11855.0,277.8024,278.1412,277.1945,278.0316,11855.0
2025-04-23 14:10:00,278.8,279.33,277.94,279.11,19925.0,277.8323,278.3604,276.9753,278.1412,19925.0
2025-04-23 14:20:00,279.22,279.76,277.99,277.99,14214.0,278.2508,278.7889,277.0251,277.0251,14214.0
2025-04-23 14:30:00,278.12,278.66,277.7,277.94,15051.0,277.1546,277.6928,276.7361,276.9753,15051.0
2025-04-23 14:40:00,277.94,277.95,276.57,277.17,22709.0,276.9753,276.9852,275.61,276.2079,22709.0
2025-04-23 14:50:00,277.15,277.34,276.52,276.79,22754.0,276.188,276.3773,275.5602,275.8292,22754.0
2025-04-23 15:00:00,276.88,277.32,276.23,276.67,21437.0,275.9189,276.3574,275.2712,275.7097,21437.0
2025-04-23 15:10:00,276.57,277.21,276.25,276.28,43517.0,275.61,276.2478,275.2911,275.321,43517.0
2025-04-23 15:20:00,276.32,276.32,275.27,275.81,31079.0,275.3609,275.3609,274.3145,274.8526,31079.0
2025-04-23 15:30:00,275.77,276.58,275.14,275.36,33977.0,274.8128,275.62,274.185,274.4042,33977.0
2025-04-23 15:40:00,275.42,276.09,274.93,276.05,39092.0,274.464,275.1317,273.9757,275.0918,39092.0
2025-04-23 15:50:00,276.18,276.9,275.51,275.55,117566.0,275.2214,275.9389,274.5537,274.5935,117566.0
2025-04-24 09:30:00,277.6,280.62,275.98,280.5,47588.0,276.6364,279.646,275.0221,279.5264,47588.0
2025-04-24 09:40:00,280.38,283.33,280.17,283.0,26174.0,279.4068,282.3465,279.1975,282.0177,26174.0
2025-04-24 09:50:00,282.8,283.18,281.16,281.87,36916.0,281.8184,282.1971,280.1841,280.8916,36916.0
2025-04-24 10:00:00,281.51,282.79,280.83,281.32,27579.0,280.5329,281.8084,279.8552,280.3435,27579.0
2025-04-24 10:10:00,281.0,281.09,279.68,280.71,25539.0,280.0246,280.1143,278.7092,279.7356,25539.0
2025-04-24 10:20:00,280.54,282.43,280.48,282.32,24386.0,279.5662,281.4497,279.5064,281.34,24386.0
2025-04-24 10:30:00,282.05,283.1,282.05,282.37,33478.0,281.071,282.1173,281.071,281.3899,33478.0
2025-04-24 10:40:00,282.37,282.73,281.79,282.31,47355.0,281.3899,281.7486,280.8119,281.3301,47355.0
2025-04-24 10:50:00,282.43,283.89,282.25,283.44,25752.0,281.4497,282.9046,281.2703,282.4562,25752.0
2025-04-24 11:00:00,283.32,284.37,283.32,284.09,9030.0,282.3366,283.3829,282.3366,283.1039,9030.0
2025-04-24 11:10:00,283.71,284.68,283.71,283.99,13793.0,282.7252,283.6919,282.7252,283.0043,13793.0
2025-04-24 11:20:00,284.01,284.17,283.05,283.43,31311.0,283.0242,283.1836,282.0675,282.4462,31311.0
2025-04-24 11:30:00,283.29,283.52,282.63,283.25,22558.0,282.3067,282.5359,281.649,282.2668,22558.0
2025-04-24 11:40:00,283.25,284.04,282.86,283.46,41823.0,282.2668,283.0541,281.8782,282.4761,41823.0
2025-04-24 11:50:00,283.44,284.0,282.49,282.78,30486.0,282.4562,283.0142,281.5095,281.7985,30486.0
2025-04-24 12:00:00,282.78,283.42,282.78,282.93,31595.0,281.7985,282.4362,281.7985,281.9479,31595.0
2025-04-24 12:10:00,282.92,283.7,282.67,283.68,63506.0,281.938,282.7153,281.6888,282.6953,63506.0
2025-04-24 12:20:00,283.91,284.35,283.43,283.72,34128.0,282.9245,283.363,282.4462,282.7352,34128.0
2025-04-24 12:30:00,283.97,285.12,283.91,285.07,37350.0,282.9843,284.1303,282.9245,284.0805,37350.0
2025-04-24 12:40:00,285.04,285.51,284.23,284.56,14798.0,284.0506,284.519,283.2434,283.5723,14798.0
2025-04-24 12:50:00,284.57,285.28,284.33,285.04,15067.0,283.5822,284.2898,283.3431,284.0506,15067.0
2025-04-24 13:00:00,285.0,285.43,284.73,285.11,7266.0,284.0107,284.4393,283.7417,284.1204,7266.0
2025-04-24 13:10:00,284.73,285.48,284.73,285.07,29368.0,283.7417,284.4891,283.7417,284.0805,29368.0
2025-04-24 13:20:00,285.05,285.8,285.04,285.48,7579.0,284.0606,284.808,284.0506,284.4891,7579.0
2025-04-24 13:30:00,285.9,285.94,285.0,285.37,8757.0,284.9076,284.9475,284.0107,284.3795,8757.0
2025-04-24 13:40:00,285.52,285.53,284.81,285.2,36876.0,284.5289,284.5389,283.8214,284.2101,36876.0
2025-04-24 13:50:00,285.24,285.75,285.05,285.32,39148.0,284.2499,284.7581,284.0606,284.3296,39148.0
2025-04-24 14:00:00,285.27,286.31,285.27,285.87,21614.0,284.2798,285.3162,284.2798,284.8777,21614.0
2025-04-24 14:10:00,285.99,286.91,285.79,286.9,46039.0,284.9973,285.9141,284.798,285.9042,46039.0
2025-04-24 14:20:00,286.7,286.72,285.59,285.71,17994.0,285.7048,285.7248,284.5987,284.7183,17994.0
2025-04-24 14:30:00,285.71,286.68,285.7,286.5,17287.0,284.7183,285.6849,284.7083,285.5055,17287.0
2025-04-24 14:40:00,286.5,287.0,286.5,286.71,37293.0,285.5055,286.0038,285.5055,285.7148,37293.0
2025-04-24 14:50:00,286.72,286.9,286.33,286.47,82632.0,285.7248,285.9042,285.3361,285.4756,82632.0
2025-04-24 15:00:00,286.53,286.53,285.82,285.93,21019.0,285.5354,285.5354,284.8279,284.9375,21019.0
2025-04-24 15:10:00,285.84,286.75,285.51,286.69,38113.0,284.8478,285.7547,284.519,285.6949,38113.0
2025-04-24 15:20:00,286.68,286.99,286.1,286.21,34421.0,285.6849,285.9938,285.1069,285.2165,34421.0
2025-04-24 15:30:00,286.19,287.14,285.45,286.93,50361.0,285.1966,286.1433,284.4592,285.934,50361.0
2025-04-24 15:40:00,287.01,287.85,286.73,287.85,46560.0,286.0138,286.8509,285.7347,286.8509,46560.0
2025-04-24 15:50:00,287.88,288.26,286.96,287.11,154783.0,286.8808,287.2594,285.9639,286.1134,154783.0
2025-04-25 09:30:00,285.77,289.38,285.77,288.86,33555.0,284.7781,288.3755,284.7781,287.8573,33555.0
2025-04-25 09:40:00,289.29,290.54,288.14,289.15,17903.0,288.2859,289.5315,287.1398,288.1463,17903.0
2025-04-25 09:50:00,289.02,289.33,288.11,288.88,42060.0,288.0168,288.3257,287.11,287.8773,42060.0
2025-04-25 10:00:00,288.94,289.68,288.69,289.22,26522.0,287.9371,288.6745,287.6879,288.2161,26522.0
2025-04-25 10:10:00,288.97,290.5,288.34,288.36,37322.0,287.967,289.4917,287.3392,287.3591,37322.0
2025-04-25 10:20:00,287.8,288.3,286.19,286.81,42683.0,286.801,287.2993,285.1966,285.8145,42683.0
2025-04-25 10:30:00,286.84,287.86,286.09,287.53,16127.0,285.8444,286.8608,285.097,286.532,16127.0
2025-04-25 10:40:00,287.66,288.28,287.66,288.05,16625.0,286.6615,287.2794,286.6615,287.0502,16625.0
2025-04-25 10:50:00,287.66,289.0,286.99,287.63,42818.0,286.6615,287.9969,285.9938,286.6316,42818.0
2025-04-25 11:00:00,287.55,287.55,287.04,287.24,13592.0,286.5519,286.5519,286.0437,286.243,13592.0
2025-04-25 11:10:00,287.25,287.83,287.03,287.25,13927.0,286.2529,286.8309,286.0337,286.2529,13927.0
2025-04-25 11:20:00,287.41,287.67,286.88,286.97,27015.0,286.4124,286.6715,285.8842,285.9739,27015.0
2025-04-25 11:30:00,286.89,287.42,286.46,286.75,12538.0,285.8942,286.4223,285.4657,285.7547,12538.0
2025-04-25 11:40:00,286.99,287.35,286.97,287.23,17444.0,285.9938,286.3526,285.9739,286.233,17444.0
2025-04-25 11:50:00,287.23,287.5,287.06,287.16,17621.0,286.233,286.5021,286.0636,286.1632,17621.0
2025-04-25 12:00:00,287.16,287.81,287.15,287.81,19667.0,286.1632,286.811,286.1533,286.811,19667.0
2025-04-25 12:10:00,287.82,287.91,287.43,287.85,10350.0,286.821,286.9106,286.4323,286.8509,10350.0
2025-04-25 12:20:00,287.85,288.56,287.55,288.27,32436.0,286.8509,287.5584,286.5519,287.2694,32436.0
2025-04-25 12:30:00,288.36,289.7,288.23,288.84,60411.0,287.3591,288.6944,287.2295,287.8374,60411.0
2025-04-25 12:40:00,288.94,289.1,288.36,288.5,27593.0,287.9371,288.0965,287.3591,287.4986,27593.0
2025-04-25 12:50:00,288.35,289.09,288.35,288.98,15928.0,287.3491,288.0866,287.3491,287.9769,15928.0
2025-04-25 13:00:00,288.98,289.43,288.79,289.24,28425.0,287.9769,288.4254,287.7876,288.236,28425.0
2025-04-25 13:10:00,289.37,289.85,289.3,289.82,21551.0,288.3656,288.8439,288.2958,288.814,21551.0
2025-04-25 13:20:00,290.0,290.88,289.75,290.69,18651.0,288.9934,289.8703,288.7443,289.681,18651.0
2025-04-25 13:30:00,290.69,290.88,289.33,289.42,27222.0,289.681,289.8703,288.3257,288.4154,27222.0
2025-04-25 13:40:00,289.22,290.0,288.0,288.71,58323.0,288.2161,288.9934,287.0003,287.7079,58323.0
2025-04-25 13:50:00,288.61,288.63,286.75,288.05,25776.0,287.6082,287.6281,285.7547,287.0502,25776.0
2025-04-25 14:00:00,288.04,289.6,287.79,289.41,39458.0,287.0402,288.5948,286.7911,288.4054,39458.0
2025-04-25 14:10:00,289.28,289.52,288.41,289.03,29008.0,288.2759,288.5151,287.4089,288.0268,29008.0
2025-04-25 14:20:00,289.03,289.52,288.75,289.13,18691.0,288.0268,288.5151,287.7477,288.1264,18691.0
2025-04-25 14:30:00,289.13,289.85,289.0,289.85,17926.0,288.1264,288.8439,287.9969,288.8439,17926.0
2025-04-25 14:40:00,289.86,290.04,289.55,289.74,20269.0,288.8539,289.0333,288.545,288.7343,20269.0
2025-04-25 14:50:00,289.64,290.01,289.02,289.18,21816.0,288.6346,289.0034,288.0168,288.1762,21816.0
2025-04-25 15:00:00,289.2,289.62,288.98,289.38,19018.0,288.1962,288.6147,287.9769,288.3755,19018.0
2025-04-25 15:10:00,289.49,289.54,288.87,289.04,31356.0,288.4852,288.535,287.8673,288.0367,31356.0
2025-04-25 15:20:00,289.07,289.9,288.7,288.82,51390.0,288.0666,288.8937,287.6979,287.8175,51390.0
2025-04-25 15:30:00,288.84,289.04,287.9,288.51,33372.0,287.8374,288.0367,286.9007,287.5086,33372.0
2025-04-25 15:40:00,288.47,288.56,287.8,287.8,36476.0,287.4687,287.5584,286.801,286.801,36476.0
2025-04-25 15:50:00,288.06,289.02,287.76,288.94,87355.0,287.0601,288.0168,286.7612,287.9371,87355.0
2025-04-28 09:30:00,288.84,291.56,288.06,291.08,44978.0,287.8374,290.548,287.0601,290.0696,44978.0
2025-04-28 09:40:00,291.26,292.46,291.0,291.96,29522.0,290.249,291.4449,289.9899,290.9466,29522.0
2025-04-28 09:50:00,292.1,292.79,290.69,291.13,55967.0,291.0861,291.7737,289.681,290.1195,55967.0
2025-04-28 10:00:00,291.24,292.75,290.68,292.58,52912.0,290.2291,291.7338,289.671,291.5644,52912.0
2025-04-28 10:10:00,292.59,292.61,291.46,292.17,39038.0,291.5744,291.5943,290.4483,291.1559,39038.0
2025-04-28 10:20:00,292.17,293.11,292.15,292.42,18007.0,291.1559,292.0926,291.1359,291.405,18007.0
2025-04-28 10:30:00,292.73,293.24,291.25,293.17,27724.0,291.7139,292.2221,290.2391,292.1524,27724.0
2025-04-28 10:40:00,293.22,293.54,292.18,292.76,24895.0,292.2022,292.5211,291.1658,291.7438,24895.0
2025-04-28 10:50:00,292.84,292.84,291.09,291.37,25049.0,291.8235,291.8235,290.0796,290.3586,25049.0
2025-04-28 11:00:00,291.4,291.75,290.43,290.44,19016.0,290.3885,290.7373,289.4219,289.4319,19016.0
2025-04-28 11:10:00,290.64,291.23,290.09,290.15,32265.0,289.6312,290.2191,289.0831,289.1429,32265.0
2025-04-28 11:20:00,290.0,290.5,288.1,288.46,45368.0,288.9934,289.4917,287.1,287.4587,45368.0
2025-04-28 11:30:00,288.42,289.68,287.25,287.42,50475.0,287.4189,288.6745,286.2529,286.4223,50475.0
2025-04-28 11:40:00,287.37,287.68,285.36,285.66,123964.0,286.3725,286.6814,284.3695,284.6685,123964.0
2025-04-28 11:50:00,285.68,286.0,284.63,285.51,71034.0,284.6884,285.0073,283.642,284.519,71034.0
2025-04-28 12:00:00,285.45,285.45,283.26,283.45,59958.0,284.4592,284.4592,282.2768,282.4661,59958.0
2025-04-28 12:10:00,283.48,284.31,283.3,284.07,30354.0,282.496,283.3231,282.3166,283.084,30354.0
2025-04-28 12:20:00,283.99,284.06,283.42,283.43,19979.0,283.0043,283.074,282.4362,282.4462,19979.0
2025-04-28 12:30:00,283.47,284.14,283.11,284.02,52678.0,282.4861,283.1537,282.1273,283.0341,52678.0
2025-04-28 12:40:00,284.02,285.09,283.9,285.09,23418.0,283.0341,284.1004,282.9146,284.1004,23418.0
2025-04-28 12:50:00,285.21,285.21,284.21,284.4,35108.0,284.22,284.22,283.2235,283.4128,35108.0
2025-04-28 13:00:00,284.42,285.5,283.62,283.76,40327.0,283.4328,284.509,282.6355,282.7751,40327.0
2025-04-28 13:10:00,283.7,283.8,283.16,283.72,13854.0,282.7153,282.8149,282.1771,282.7352,13854.0
2025-04-28 13:20:00,283.61,284.44,283.61,283.81,15483.0,282.6256,283.4527,282.6256,282.8249,15483.0
2025-04-28 13:30:00,283.81,284.62,283.81,284.49,12209.0,282.8249,283.6321,282.8249,283.5025,12209.0
2025-04-28 13:40:00,284.58,285.0,284.21,284.88,8508.0,283.5922,284.0107,283.2235,283.8912,8508.0
2025-04-28 13:50:00,285.02,285.84,284.86,285.72,16607.0,284.0307,284.8478,283.8712,284.7282,16607.0
2025-04-28 14:00:00,285.78,285.82,285.31,285.35,20597.0,284.788,284.8279,284.3197,284.3595,20597.0
2025-04-28 14:10:00,285.27,286.3,284.57,284.59,34032.0,284.2798,285.3062,283.5822,283.6022,34032.0
2025-04-28 14:20:00,284.69,286.02,284.66,285.82,29263.0,283.7018,285.0272,283.6719,284.8279,29263.0
2025-04-28 14:30:00,285.72,286.33,285.45,286.23,21726.0,284.7282,285.3361,284.4592,285.2365,21726.0
2025-04-28 14:40:00,286.2,287.3,286.2,287.18,18231.0,285.2066,286.3028,285.2066,286.1832,18231.0
2025-04-28 14:50:00,287.31,288.45,287.26,287.75,56206.0,286.3127,287.4488,286.2629,286.7512,56206.0
2025-04-28 15:00:00,287.75,288.31,287.41,288.22,20368.0,286.7512,287.3093,286.4124,287.2196,20368.0
2025-04-28 15:10:00,288.23,288.26,287.69,288.21,19291.0,287.2295,287.2594,286.6914,287.2096,19291.0
2025-04-28 15:20:00,288.24,288.82,288.08,288.18,33425.0,287.2395,287.8175,287.0801,287.1797,33425.0
2025-04-28 15:30:00,288.34,288.51,287.28,287.69,28939.0,287.3392,287.5086,286.2828,286.6914,28939.0
2025-04-28 15:40:00,287.67,288.14,287.57,288.04,31946.0,286.6715,287.1398,286.5718,287.0402,31946.0
2025-04-28 15:50:00,288.18,289.2,287.64,287.74,99596.0,287.1797,288.1962,286.6416,286.7412,99596.0
2025-04-29 09:30:00,287.97,289.53,286.45,288.18,42378.0,286.9704,288.525,285.4557,287.1797,42378.0
2025-04-29 09:40:00,288.47,289.41,287.82,288.06,21923.0,287.4687,288.4054,286.821,287.0601,21923.0
2025-04-29 09:50:00,287.81,288.48,287.22,287.22,23949.0,286.811,287.4787,286.223,286.223,23949.0
2025-04-29 10:00:00,287.01,288.61,287.0,287.81,12827.0,286.0138,287.6082,286.0038,286.811,12827.0
2025-04-29 10:10:00,287.74,287.74,286.83,287.13,18630.0,286.7412,286.7412,285.8344,286.1334,18630.0
2025-04-29 10:20:00,287.13,287.14,284.82,284.82,30824.0,286.1334,286.1433,283.8314,283.8314,30824.0
2025-04-29 10:30:00,284.85,287.31,284.83,287.14,20209.0,283.8613,286.3127,283.8413,286.1433,20209.0
2025-04-29 10:40:00,286.99,287.42,286.63,286.71,9115.0,285.9938,286.4223,285.6351,285.7148,9115.0
2025-04-29 10:50:00,286.71,288.23,286.29,288.0,10420.0,285.7148,287.2295,285.2963,287.0003,10420.0
2025-04-29 11:00:00,288.23,288.65,287.84,288.41,8211.0,287.2295,287.6481,286.8409,287.4089,8211.0
2025-04-29 11:10:00,288.37,288.38,287.64,287.71,7637.0,287.369,287.379,286.6416,286.7113,7637.0
2025-04-29 11:20:00,287.91,288.25,287.48,288.16,10724.0,286.9106,287.2495,286.4821,287.1598,10724.0
2025-04-29 11:30:00,287.96,288.13,286.82,287.86,11585.0,286.9605,287.1299,285.8244,286.8608,11585.0
2025-04-29 11:40:00,288.0,288.31,287.78,288.08,7956.0,287.0003,287.3093,286.7811,287.0801,7956.0
2025-04-29 11:50:00,288.08,288.38,287.46,287.79,15325.0,287.0801,287.379,286.4622,286.7911,15325.0
2025-04-29 12:00:00,287.83,289.21,287.7,289.01,9495.0,286.8309,288.2061,286.7014,288.0068,9495.0
2025-04-29 12:10:00,289.19,289.49,288.93,289.22,28523.0,288.1862,288.4852,287.9271,288.2161,28523.0
2025-04-29 12:20:00,289.22,289.45,288.97,289.27,20323.0,288.2161,288.4453,287.967,288.2659,20323.0
2025-04-29 12:30:00,289.2,289.58,288.61,288.62,15405.0,288.1962,288.5748,287.6082,287.6182,15405.0
2025-04-29 12:40:00,288.85,289.4,288.2,288.33,25612.0,287.8474,288.3955,287.1996,287.3292,25612.0
2025-04-29 12:50:00,288.41,288.63,287.42,287.93,10909.0,287.4089,287.6281,286.4223,286.9306,10909.0
2025-04-29 13:00:00,288.04,288.43,287.8,288.29,6220.0,287.0402,287.4288,286.801,287.2893,6220.0
2025-04-29 13:10:00,288.15,288.97,287.83,288.62,18515.0,287.1498,287.967,286.8309,287.6182,18515.0
2025-04-29 13:20:00,288.64,289.16,288.63,288.97,13393.0,287.6381,288.1563,287.6281,287.967,13393.0
2025-04-29 13:30:00,288.94,289.62,288.87,289.62,12251.0,287.9371,288.6147,287.8673,288.6147,12251.0
2025-04-29 13:40:00,289.55,290.65,289.55,290.46,26232.0,288.545,289.6411,288.545,289.4518,26232.0
2025-04-29 13:50:00,290.38,290.89,290.22,290.55,33941.0,289.3721,289.8803,289.2126,289.5415,33941.0
2025-04-29 14:00:00,290.56,291.18,290.29,290.44,26194.0,289.5514,290.1693,289.2824,289.4319,26194.0
2025-04-29 14:10:00,290.49,290.83,290.24,290.57,27158.0,289.4817,289.8205,289.2326,289.5614,27158.0
2025-04-29 14:20:00,290.66,290.66,290.0,290.51,13265.0,289.6511,289.6511,288.9934,289.5016,13265.0
2025-04-29 14:30:00,290.5,291.17,290.31,290.97,54671.0,289.4917,290.1593,289.3023,289.96,54671.0
2025-04-29 14:40:00,290.93,291.15,290.47,291.06,18989.0,289.9202,290.1394,289.4618,290.0497,18989.0
2025-04-29 14:50:00,291.07,291.32,290.61,290.69,32675.0,290.0597,290.3088,289.6013,289.681,32675.0
2025-04-29 15:00:00,290.8,290.91,290.35,290.39,15419.0,289.7906,289.9002,289.3422,289.382,15419.0
2025-04-29 15:10:00,290.43,290.85,290.37,290.56,16551.0,289.4219,289.8404,289.3621,289.5514,16551.0
2025-04-29 15:20:00,290.64,290.69,290.19,290.44,22438.0,289.6312,289.681,289.1827,289.4319,22438.0
2025-04-29 15:30:00,290.53,290.69,290.1,290.24,20356.0,289.5216,289.681,289.093,289.2326,20356.0
2025-04-29 15:40:00,290.24,290.94,290.06,290.93,34260.0,289.2326,289.9301,289.0532,289.9202,34260.0
2025-04-29 15:50:00,290.91,291.69,290.52,290.82,139970.0,289.9002,290.6775,289.5116,289.8105,139970.0
2025-04-30 09:30:00,284.42,288.19,284.15,286.51,103137.0,283.4328,287.1897,283.1637,285.5155,103137.0
2025-04-30 09:40:00,286.62,287.0,285.1,286.74,36438.0,285.6251,286.0038,284.1104,285.7447,36438.0
2025-04-30 09:50:00,286.86,286.88,283.0,283.67,51618.0,285.8643,285.8842,282.0177,282.6854,51618.0
2025-04-30 10:00:00,283.4,285.93,283.26,285.92,55222.0,282.4163,284.9375,282.2768,284.9276,55222.0
2025-04-30 10:10:00,285.9,286.98,285.16,286.95,16539.0,284.9076,285.9839,284.1702,285.954,16539.0
2025-04-30 10:20:00,286.82,287.51,286.62,287.47,29204.0,285.8244,286.512,285.6251,286.4722,29204.0
2025-04-30 10:30:00,287.5,288.5,287.3,287.74,31024.0,286.5021,287.4986,286.3028,286.7412,31024.0
2025-04-30 10:40:00,287.72,287.82,286.74,287.31,8350.0,286.7213,286.821,285.7447,286.3127,8350.0
2025-04-30 10:50:00,287.38,287.95,286.88,287.28,19403.0,286.3825,286.9505,285.8842,286.2828,19403.0
2025-04-30 11:00:00,287.44,288.85,287.44,288.71,8962.0,286.4423,287.8474,286.4423,287.7079,8962.0
2025-04-30 11:10:00,288.71,289.35,288.48,288.92,9097.0,287.7079,288.3456,287.4787,287.9171,9097.0
2025-04-30 11:20:00,288.97,289.29,288.32,288.66,10561.0,287.967,288.2859,287.3192,287.658,10561.0
2025-04-30 11:30:00,288.86,289.86,288.82,289.61,18510.0,287.8573,288.8539,287.8175,288.6047,18510.0
2025-04-30 11:40:00,289.63,289.92,289.3,289.42,10771.0,288.6247,288.9137,288.2958,288.4154,10771.0
2025-04-30 11:50:00,289.59,289.6,289.1,289.47,4713.0,288.5848,288.5948,288.0965,288.4652,4713.0
2025-04-30 12:00:00,289.54,290.33,289.48,290.33,8109.0,288.535,289.3222,288.4752,289.3222,8109.0
2025-04-30 12:10:00,290.26,290.36,289.29,289.75,35600.0,289.2525,289.3521,288.2859,288.7443,35600.0
2025-04-30 12:20:00,289.67,289.85,288.57,288.68,24809.0,288.6645,288.8439,287.5684,287.678,24809.0
2025-04-30 12:30:00,288.8,289.1,287.91,289.03,19157.0,287.7976,288.0965,286.9106,288.0268,19157.0
2025-04-30 12:40:00,289.18,289.68,289.12,289.25,5414.0,288.1762,288.6745,288.1164,288.246,5414.0
2025-04-30 12:50:00,289.17,289.67,289.11,289.22,2652.0,288.1663,288.6645,288.1065,288.2161,2652.0
2025-04-30 13:00:00,289.34,289.72,289.05,289.18,3273.0,288.3357,288.7144,288.0467,288.1762,3273.0
2025-04-30 13:10:00,288.46,289.36,288.13,289.36,8030.0,287.4587,288.3556,287.1299,288.3556,8030.0
2025-04-30 13:20:00,289.3,289.81,289.02,289.74,7341.0,288.2958,288.8041,288.0168,288.7343,7341.0
2025-04-30 13:30:00,289.59,290.17,289.5,289.94,23324.0,288.5848,289.1628,288.4951,288.9336,23324.0
2025-04-30 13:40:00,289.92,290.41,289.73,290.18,23518.0,288.9137,289.402,288.7243,289.1728,23518.0
2025-04-30 13:50:00,290.3,290.39,289.97,290.03,3408.0,289.2924,289.382,288.9635,289.0233,3408.0
2025-04-30 14:00:00,290.03,291.38,289.58,290.01,20331.0,289.0233,290.3686,288.5748,289.0034,20331.0
2025-04-30 14:10:00,290.17,291.02,290.17,290.8,6156.0,289.1628,290.0099,289.1628,289.7906,6156.0
2025-04-30 14:20:00,290.63,290.99,290.3,290.68,19984.0,289.6212,289.98,289.2924,289.671,19984.0
2025-04-30 14:30:00,290.63,290.95,290.0,290.01,17199.0,289.6212,289.9401,288.9934,289.0034,17199.0
2025-04-30 14:40:00,290.03,290.68,289.81,290.61,9972.0,289.0233,289.671,288.8041,289.6013,9972.0
2025-04-30 14:50:00,290.48,290.62,289.67,289.69,12709.0,289.4717,289.6112,288.6645,288.6845,12709.0
2025-04-30 15:00:00,289.83,290.31,289.82,290.29,26242.0,288.824,289.3023,288.814,289.2824,26242.0
2025-04-30 15:10:00,290.26,290.59,290.12,290.4,25782.0,289.2525,289.5813,289.113,289.392,25782.0
2025-04-30 15:20:00,290.37,290.62,289.71,289.71,23548.0,289.3621,289.6112,288.7044,288.7044,23548.0
2025-04-30 15:30:00,289.74,290.6,289.66,290.28,39135.0,288.7343,289.5913,288.6546,289.2724,39135.0
2025-04-30 15:40:00,290.34,292.85,290.24,292.74,30030.0,289.3322,291.8335,289.2326,291.7239,30030.0
2025-04-30 15:50:00,292.82,295.1,292.73,294.02,196269.0,291.8036,294.0757,291.7139,292.9994,196269.0
2025-05-01 09:30:00,302.0,304.55,300.24,301.13,154366.0,300.9517,303.4929,299.1978,300.0848,154366.0
2025-05-01 09:40:00,301.3,303.79,300.46,303.52,89408.0,300.2542,302.7355,299.4171,302.4665,89408.0
2025-05-01 09:50:00,303.53,303.77,302.07,302.24,123427.0,302.4764,302.7156,301.0215,301.1909,123427.0
2025-05-01 10:00:00,302.22,305.12,302.22,304.24,117538.0,301.171,304.0609,301.171,303.184,117538.0
2025-05-01 10:10:00,304.3,304.58,302.81,304.36,110166.0,303.2438,303.5228,301.7589,303.3035,110166.0
2025-05-01 10:20:00,304.36,305.07,303.88,304.9,78428.0,303.3035,304.0111,302.8252,303.8417,78428.0
2025-05-01 10:30:00,304.9,304.97,304.0,304.9,102253.0,303.8417,303.9114,302.9448,303.8417,102253.0
2025-05-01 10:40:00,304.91,305.2,303.58,305.2,35193.0,303.8516,304.1406,302.5263,304.1406,35193.0
2025-05-01 10:50:00,305.06,305.95,304.93,305.82,49610.0,304.0011,304.888,303.8716,304.7585,49610.0
2025-05-01 11:00:00,305.83,306.0,304.09,304.83,197976.0,304.7684,304.9379,303.0345,303.7719,197976.0
2025-05-01 11:10:00,304.87,305.75,304.4,305.61,66709.0,303.8118,304.6887,303.3434,304.5492,66709.0
2025-05-01 11:20:00,305.52,306.1,305.34,305.54,88616.0,304.4595,305.0375,304.2801,304.4795,88616.0
2025-05-01 11:30:00,305.7,306.08,305.05,305.56,66439.0,304.6389,305.0176,303.9912,304.4994,66439.0
2025-05-01 11:40:00,305.6,305.74,304.33,304.46,51232.0,304.5392,304.6788,303.2737,303.4032,51232.0
2025-05-01 11:50:00,304.46,304.6,303.41,303.9,53492.0,303.4032,303.5427,302.3568,302.8451,53492.0
2025-05-01 12:00:00,303.69,304.05,303.28,303.77,45449.0,302.6359,302.9946,302.2273,302.7156,45449.0
2025-05-01 12:10:00,303.77,303.77,302.34,302.63,34049.0,302.7156,302.7156,301.2906,301.5796,34049.0
2025-05-01 12:20:00,302.64,303.16,302.24,303.16,33659.0,301.5895,302.1077,301.1909,302.1077,33659.0
2025-05-01 12:30:00,303.13,303.89,303.06,303.5,25112.0,302.0778,302.8352,302.0081,302.4465,25112.0
2025-05-01 12:40:00,303.3,303.3,302.38,302.42,27489.0,302.2472,302.2472,301.3304,301.3703,27489.0
2025-05-01 12:50:00,302.59,302.79,302.0,302.27,25453.0,301.5397,301.739,300.9517,301.2208,25453.0
2025-05-01 13:00:00,302.33,304.02,302.22,303.9,17681.0,301.2806,302.9647,301.171,302.8451,17681.0
2025-05-01 13:10:00,304.0,304.66,303.8,304.2,32286.0,302.9448,303.6025,302.7455,303.1441,32286.0
2025-05-01 13:20:00,304.27,304.79,303.23,303.35,41035.0,303.2139,303.7321,302.1775,302.2971,41035.0
2025-05-01 13:30:00,303.28,303.78,302.54,302.71,52798.0,302.2273,302.7256,301.4899,301.6593,52798.0
2025-05-01 13:40:00,302.55,302.68,301.29,301.82,37298.0,301.4998,301.6294,300.2442,300.7724,37298.0
2025-05-01 13:50:00,301.83,302.09,301.0,301.67,24187.0,300.7823,301.0414,299.9552,300.6229,24187.0
2025-05-01 14:00:00,301.59,302.36,301.59,302.27,27396.0,300.5432,301.3105,300.5432,301.2208,27396.0
2025-05-01 14:10:00,302.1,302.58,301.88,302.3,31589.0,301.0514,301.5297,300.8322,301.2507,31589.0
2025-05-01 14:20:00,302.37,302.39,301.37,302.39,28723.0,301.3205,301.3404,300.3239,301.3404,28723.0
2025-05-01 14:30:00,302.44,303.39,302.27,303.2,31946.0,301.3902,302.3369,301.2208,302.1476,31946.0
2025-05-01 14:40:00,303.23,303.56,302.91,303.54,28286.0,302.1775,302.5063,301.8586,302.4864,28286.0
2025-05-01 14:50:00,303.5,303.78,303.4,303.6,32792.0,302.4465,302.7256,302.3469,302.5462,32792.0
2025-05-01 15:00:00,303.57,303.62,303.03,303.38,43658.0,302.5163,302.5661,301.9782,302.3269,43658.0
2025-05-01 15:10:00,303.27,303.57,303.0,303.4,81925.0,302.2173,302.5163,301.9483,302.3469,81925.0
2025-05-01 15:20:00,303.41,303.62,303.25,303.56,65039.0,302.3568,302.5661,302.1974,302.5063,65039.0
2025-05-01 15:30:00,303.63,303.75,302.97,303.24,56844.0,302.5761,302.6957,301.9184,302.1874,56844.0
2025-05-01 15:40:00,303.2,304.41,303.0,304.11,101495.0,302.1476,303.3534,301.9483,303.0544,101495.0
2025-05-01 15:50:00,304.11,304.24,301.61,302.21,249260.0,303.0544,303.184,300.5631,301.161,249260.0
2025-05-02 09:30:00,293.72,293.89,286.6,293.28,361893.0,292.7005,292.8699,285.6052,292.262,361893.0
2025-05-02 09:40:00,293.1,295.0,292.23,293.36,141785.0,292.0826,293.976,291.2157,292.3417,141785.0
2025-05-02 09:50:00,293.25,294.04,291.4,291.88,152112.0,292.2321,293.0194,290.3885,290.8669,152112.0
2025-05-02 10:00:00,291.86,294.47,291.49,294.09,60475.0,290.8469,293.4479,290.4782,293.0692,60475.0
2025-05-02 10:10:00,294.09,295.76,292.72,295.57,92302.0,293.0692,294.7334,291.704,294.5441,92302.0
2025-05-02 10:20:00,295.24,296.8,294.97,296.77,80324.0,294.2152,295.7698,293.9461,295.7399,80324.0
2025-05-02 10:30:00,296.66,297.64,295.3,295.9,57497.0,295.6303,296.6069,294.275,294.8729,57497.0
2025-05-02 10:40:00,295.8,295.96,294.5,294.55,25020.0,294.7733,294.9327,293.4778,293.5276,25020.0
2025-05-02 10:50:00,294.46,295.99,293.75,295.61,27462.0,293.4379,294.9626,292.7304,294.5839,27462.0
2025-05-02 11:00:00,295.65,296.48,294.45,294.67,24749.0,294.6238,295.4509,293.4279,293.6472,24749.0
2025-05-02 11:10:00,294.63,295.95,294.63,295.58,32071.0,293.6073,294.9227,293.6073,294.554,32071.0
2025-05-02 11:20:00,295.43,295.91,294.44,294.58,30452.0,294.4045,294.8829,293.418,293.5575,30452.0
2025-05-02 11:30:00,294.58,297.31,294.29,297.31,62476.0,293.5575,296.278,293.2685,296.278,62476.0
2025-05-02 11:40:00,297.05,298.53,297.0,297.41,54848.0,296.0189,297.4938,295.9691,296.3777,54848.0
2025-05-02 11:50:00,297.27,297.4,296.02,297.38,37506.0,296.2382,296.3677,294.9925,296.3478,37506.0
2025-05-02 12:00:00,297.38,299.38,297.07,299.35,69565.0,296.3478,298.3408,296.0389,298.3109,69565.0
2025-05-02 12:10:00,299.22,299.81,297.89,298.04,37513.0,298.1814,298.7693,296.856,297.0055,37513.0
2025-05-02 12:20:00,297.72,300.02,297.72,299.55,148510.0,296.6866,298.9786,296.6866,298.5102,148510.0
2025-05-02 12:30:00,299.72,300.81,299.4,300.75,76317.0,298.6797,299.7659,298.3608,299.7061,76317.0
2025-05-02 12:40:00,300.73,301.42,300.44,300.8,76427.0,299.6861,300.3738,299.3972,299.7559,76427.0
2025-05-02 12:50:00,300.91,301.5,300.41,301.22,61099.0,299.8655,300.4535,299.3673,300.1744,61099.0
2025-05-02 13:00:00,301.22,301.53,300.56,301.44,57816.0,300.1744,300.4834,299.5167,300.3937,57816.0
2025-05-02 13:10:00,301.35,302.05,300.35,301.05,82233.0,300.304,301.0016,299.3075,300.005,82233.0
2025-05-02 13:20:00,301.07,302.27,301.07,302.12,70360.0,300.025,301.2208,300.025,301.0713,70360.0
2025-05-02 13:30:00,302.01,302.6,301.82,302.55,74426.0,300.9617,301.5497,300.7724,301.4998,74426.0
2025-05-02 13:40:00,302.63,302.79,301.53,302.31,62686.0,301.5796,301.739,300.4834,301.2607,62686.0
2025-05-02 13:50:00,302.38,302.87,302.29,302.8,56033.0,301.3304,301.8187,301.2407,301.749,56033.0
2025-05-02 14:00:00,302.78,303.05,302.19,302.39,60926.0,301.729,301.9981,301.1411,301.3404,60926.0
2025-05-02 14:10:00,302.37,303.61,302.17,303.33,80864.0,301.3205,302.5562,301.1211,302.2771,80864.0
2025-05-02 14:20:00,303.27,303.87,303.02,303.62,69494.0,302.2173,302.8152,301.9682,302.5661,69494.0
2025-05-02 14:30:00,303.67,303.97,302.11,303.29,72665.0,302.6159,302.9149,301.0614,302.2373,72665.0
2025-05-02 14:40:00,303.28,303.43,301.8,301.85,51127.0,302.2273,302.3768,300.7524,300.8023,51127.0
2025-05-02 14:50:00,301.93,302.94,301.73,302.5,80385.0,300.882,301.8885,300.6827,301.45,80385.0
2025-05-02 15:00:00,302.46,302.7,301.75,302.66,72903.0,301.4101,301.6493,300.7026,301.6094,72903.0
2025-05-02 15:10:00,302.63,302.88,302.03,302.46,95344.0,301.5796,301.8287,300.9816,301.4101,95344.0
2025-05-02 15:20:00,302.54,303.18,302.05,303.02,94894.0,301.4899,302.1276,301.0016,301.9682,94894.0
2025-05-02 15:30:00,302.98,303.19,302.15,302.92,141718.0,301.9283,302.1376,301.1012,301.8685,141718.0
2025-05-02 15:40:00,302.92,303.42,299.69,299.97,146215.0,301.8685,302.3668,298.6498,298.9288,146215.0
2025-05-02 15:50:00,299.93,300.4,299.14,299.62,196679.0,298.8889,299.3573,298.1017,298.58,196679.0
2025-05-05 09:30:00,296.17,296.61,293.07,295.4,63486.0,296.17,296.61,293.07,295.4,63486.0
2025-05-05 09:40:00,295.48,298.19,295.48,297.99,20165.0,295.48,298.19,295.48,297.99,20165.0
2025-05-05 09:50:00,297.69,300.22,297.2,300.03,27999.0,297.69,300.22,297.2,300.03,27999.0
2025-05-05 10:00:00,300.0,301.0,299.36,299.57,30760.0,300.0,301.0,299.36,299.57,30760.0
2025-05-05 10:10:00,299.72,299.91,298.74,299.56,23718.0,299.72,299.91,298.74,299.56,23718.0
2025-05-05 10:20:00,299.76,300.0,298.87,299.77,25693.0,299.76,300.0,298.87,299.77,25693.0
2025-05-05 10:30:00,299.78,300.09,298.91,299.82,20145.0,299.78,300.09,298.91,299.82,20145.0
2025-05-05 10:40:00,299.66,299.95,299.12,299.61,8584.0,299.66,299.95,299.12,299.61,8584.0
2025-05-05 10:50:00,299.29,301.06,298.78,300.82,31954.0,299.29,301.06,298.78,300.82,31954.0
2025-05-05 11:00:00,300.82,300.9,300.11,300.45,25272.0,300.82,300.9,300.11,300.45,25272.0
2025-05-05 11:10:00,300.45,300.57,300.17,300.38,19084.0,300.45,300.57,300.17,300.38,19084.0
2025-05-05 11:20:00,300.43,300.87,300.09,300.09,9097.0,300.43,300.87,300.09,300.09,9097.0
2025-05-05 11:30:00,300.17,300.4,299.49,299.49,12454.0,300.17,300.4,299.49,299.49,12454.0
2025-05-05 11:40:00,299.85,300.59,299.74,300.27,9008.0,299.85,300.59,299.74,300.27,9008.0
2025-05-05 11:50:00,300.38,300.75,300.14,300.43,7000.0,300.38,300.75,300.14,300.43,7000.0
2025-05-05 12:00:00,300.42,301.29,300.27,300.74,11676.0,300.42,301.29,300.27,300.74,11676.0
2025-05-05 12:10:00,300.87,301.21,300.87,301.0,4600.0,300.87,301.21,300.87,301.0,4600.0
2025-05-05 12:20:00,301.0,301.2,300.47,300.55,6556.0,301.0,301.2,300.47,300.55,6556.0
2025-05-05 12:30:00,300.55,301.06,300.27,301.06,14385.0,300.55,301.06,300.27,301.06,14385.0
2025-05-05 12:40:00,301.04,301.29,301.03,301.09,15469.0,301.04,301.29,301.03,301.09,15469.0
2025-05-05 12:50:00,301.1,301.15,300.3,300.63,8481.0,301.1,301.15,300.3,300.63,8481.0
2025-05-05 13:00:00,300.54,300.54,300.11,300.18,10316.0,300.54,300.54,300.11,300.18,10316.0
2025-05-05 13:10:00,300.3,300.46,299.75,300.0,16516.0,300.3,300.46,299.75,300.0,16516.0
2025-05-05 13:20:00,299.93,299.93,299.16,299.68,13156.0,299.93,299.93,299.16,299.68,13156.0
2025-05-05 13:30:00,299.68,300.31,299.68,300.31,13910.0,299.68,300.31,299.68,300.31,13910.0
2025-05-05 13:40:00,300.29,300.4,299.92,300.23,7760.0,300.29,300.4,299.92,300.23,7760.0
2025-05-05 13:50:00,300.23,300.61,300.23,300.57,15226.0,300.23,300.61,300.23,300.57,15226.0
2025-05-05 14:00:00,300.57,301.13,300.49,300.78,15439.0,300.57,301.13,300.49,300.78,15439.0
2025-05-05 14:10:00,300.7,300.9,300.59,300.78,14432.0,300.7,300.9,300.59,300.78,14432.0
2025-05-05 14:20:00,300.8,300.85,300.52,300.65,15244.0,300.8,300.85,300.52,300.65,15244.0
2025-05-05 14:30:00,300.64,301.3,300.57,301.07,12833.0,300.64,301.3,300.57,301.07,12833.0
2025-05-05 14:40:00,301.09,301.49,301.03,301.4,15186.0,301.09,301.49,301.03,301.4,15186.0
2025-05-05 14:50:00,301.41,301.51,300.78,300.88,14834.0,301.41,301.51,300.78,300.88,14834.0
2025-05-05 15:00:00,300.93,300.95,300.36,300.41,24316.0,300.93,300.95,300.36,300.41,24316.0
2025-05-05 15:10:00,300.41,300.6,299.97,300.15,25632.0,300.41,300.6,299.97,300.15,25632.0
2025-05-05 15:20:00,300.05,300.46,299.84,300.38,20483.0,300.05,300.46,299.84,300.38,20483.0
2025-05-05 15:30:00,300.34,300.5,300.14,300.27,25077.0,300.34,300.5,300.14,300.27,25077.0
2025-05-05 15:40:00,300.28,300.53,299.32,299.86,42460.0,300.28,300.53,299.32,299.86,42460.0
2025-05-05 15:50:00,299.98,299.98,298.43,298.65,150463.0,299.98,299.98,298.43,298.65,150463.0
2025-05-06 09:30:00,296.28,299.53,296.25,299.49,35402.0,296.28,299.53,296.25,299.49,35402.0
2025-05-06 09:40:00,299.63,299.63,297.42,297.43,46675.0,299.63,299.63,297.42,297.43,46675.0
2025-05-06 09:50:00,297.43,297.58,296.08,296.84,17232.0,297.43,297.58,296.08,296.84,17232.0
2025-05-06 10:00:00,296.83,298.9,296.49,297.27,103807.0,296.83,298.9,296.49,297.27,103807.0
2025-05-06 10:10:00,297.34,298.06,297.0,298.0,49267.0,297.34,298.06,297.0,298.0,49267.0
2025-05-06 10:20:00,297.99,298.78,297.8,298.11,17330.0,297.99,298.78,297.8,298.11,17330.0
2025-05-06 10:30:00,298.27,298.49,297.96,298.29,30813.0,298.27,298.49,297.96,298.29,30813.0
2025-05-06 10:40:00,298.29,298.64,298.01,298.31,25267.0,298.29,298.64,298.01,298.31,25267.0
2025-05-06 10:50:00,298.41,298.46,297.27,297.77,15228.0,298.41,298.46,297.27,297.77,15228.0
2025-05-06 11:00:00,297.8,298.78,297.79,298.1,30215.0,297.8,298.78,297.79,298.1,30215.0
2025-05-06 11:10:00,298.1,299.11,297.99,298.97,18230.0,298.1,299.11,297.99,298.97,18230.0
2025-05-06 11:20:00,299.04,299.17,298.83,298.85,10980.0,299.04,299.17,298.83,298.85,10980.0
2025-05-06 11:30:00,298.81,299.22,298.37,299.17,16996.0,298.81,299.22,298.37,299.17,16996.0
2025-05-06 11:40:00,299.35,301.25,298.97,299.63,101360.0,299.35,301.25,298.97,299.63,101360.0
2025-05-06 11:50:00,299.66,299.8,299.15,299.49,9532.0,299.66,299.8,299.15,299.49,9532.0
2025-05-06 12:00:00,299.53,299.74,298.93,298.93,9714.0,299.53,299.74,298.93,298.93,9714.0
2025-05-06 12:10:00,298.94,300.62,298.79,299.95,27807.0,298.94,300.62,298.79,299.95,27807.0
2025-05-06 12:20:00,299.9,299.9,298.51,298.62,9800.0,299.9,299.9,298.51,298.62,9800.0
2025-05-06 12:30:00,298.68,298.89,298.27,298.29,10032.0,298.68,298.89,298.27,298.29,10032.0
2025-05-06 12:40:00,298.25,298.26,297.36,297.38,11765.0,298.25,298.26,297.36,297.38,11765.0
2025-05-06 12:50:00,297.35,297.45,296.38,296.39,13127.0,297.35,297.45,296.38,296.39,13127.0
2025-05-06 13:00:00,296.52,297.53,296.47,297.5,13345.0,296.52,297.53,296.47,297.5,13345.0
2025-05-06 13:10:00,297.31,297.74,297.13,297.67,17704.0,297.31,297.74,297.13,297.67,17704.0
2025-05-06 13:20:00,297.57,297.63,297.16,297.59,13731.0,297.57,297.63,297.16,297.59,13731.0
2025-05-06 13:30:00,297.47,297.84,297.31,297.51,7143.0,297.47,297.84,297.31,297.51,7143.0
2025-05-06 13:40:00,297.48,297.48,296.91,296.91,7254.0,297.48,297.48,296.91,296.91,7254.0
2025-05-06 13:50:00,296.82,299.0,296.76,297.26,71527.0,296.82,299.0,296.76,297.26,71527.0
2025-05-06 14:00:00,297.24,297.73,297.05,297.56,12660.0,297.24,297.73,297.05,297.56,12660.0
2025-05-06 14:10:00,297.59,297.92,297.27,297.71,10314.0,297.59,297.92,297.27,297.71,10314.0
2025-05-06 14:20:00,298.0,298.71,297.98,298.69,12994.0,298.0,298.71,297.98,298.69,12994.0
2025-05-06 14:30:00,298.69,299.7,298.57,299.4,32225.0,298.69,299.7,298.57,299.4,32225.0
2025-05-06 14:40:00,299.51,299.63,299.21,299.38,13200.0,299.51,299.63,299.21,299.38,13200.0
2025-05-06 14:50:00,299.25,299.87,299.01,299.82,12798.0,299.25,299.87,299.01,299.82,12798.0
2025-05-06 15:00:00,299.78,299.93,298.99,299.25,25064.0,299.78,299.93,298.99,299.25,25064.0
2025-05-06 15:10:00,299.25,299.66,298.87,299.35,30907.0,299.25,299.66,298.87,299.35,30907.0
2025-05-06 15:20:00,299.3,299.5,299.03,299.42,17322.0,299.3,299.5,299.03,299.42,17322.0
2025-05-06 15:30:00,299.51,299.74,298.76,298.82,55785.0,299.51,299.74,298.76,298.82,55785.0
2025-05-06 15:40:00,298.82,299.13,298.57,298.86,27604.0,298.82,299.13,298.57,298.86,27604.0
2025-05-06 15:50:00,298.78,298.91,297.9,297.99,146371.0,298.78,298.91,297.9,297.99,146371.0
2025-05-07 09:30:00,299.51,300.17,297.79,298.83,44906.0,299.51,300.17,297.79,298.83,44906.0
2025-05-07 09:40:00,298.69,299.41,296.93,297.26,35261.0,298.69,299.41,296.93,297.26,35261.0
2025-05-07 09:50:00,297.25,298.79,297.03,298.78,30788.0,297.25,298.79,297.03,298.78,30788.0
2025-05-07 10:00:00,298.65,300.43,298.51,300.42,20438.0,298.65,300.43,298.51,300.42,20438.0
2025-05-07 10:10:00,300.28,300.69,299.63,300.46,22182.0,300.28,300.69,299.63,300.46,22182.0
2025-05-07 10:20:00,300.33,300.73,299.73,300.73,16825.0,300.33,300.73,299.73,300.73,16825.0
2025-05-07 10:30:00,300.75,301.37,300.59,301.09,11623.0,300.75,301.37,300.59,301.09,11623.0
2025-05-07 10:40:00,300.92,301.02,300.63,300.73,17903.0,300.92,301.02,300.63,300.73,17903.0
2025-05-07 10:50:00,300.73,300.83,299.59,300.15,25454.0,300.73,300.83,299.59,300.15,25454.0
2025-05-07 11:00:00,300.02,300.45,299.5,300.23,6685.0,300.02,300.45,299.5,300.23,6685.0
2025-05-07 11:10:00,300.26,301.85,300.0,300.22,73580.0,300.26,301.85,300.0,300.22,73580.0
2025-05-07 11:20:00,300.23,300.54,300.04,300.54,8018.0,300.23,300.54,300.04,300.54,8018.0
2025-05-07 11:30:00,300.49,301.09,300.49,300.9,22906.0,300.49,301.09,300.49,300.9,22906.0
2025-05-07 11:40:00,300.91,301.39,300.34,300.34,7643.0,300.91,301.39,300.34,300.34,7643.0
2025-05-07 11:50:00,300.4,300.87,300.2,300.75,12184.0,300.4,300.87,300.2,300.75,12184.0
2025-05-07 12:00:00,300.76,300.97,300.6,300.95,9781.0,300.76,300.97,300.6,300.95,9781.0
2025-05-07 12:10:00,301.08,301.44,300.95,301.31,6376.0,301.08,301.44,300.95,301.31,6376.0
2025-05-07 12:20:00,301.33,301.39,300.64,300.99,8739.0,301.33,301.39,300.64,300.99,8739.0
2025-05-07 12:30:00,300.94,301.32,300.92,301.23,5006.0,300.94,301.32,300.92,301.23,5006.0
2025-05-07 12:40:00,301.26,301.98,301.24,301.51,12854.0,301.26,301.98,301.24,301.51,12854.0
2025-05-07 12:50:00,301.66,302.25,301.57,302.06,9110.0,301.66,302.25,301.57,302.06,9110.0
2025-05-07 13:00:00,301.87,302.49,301.81,302.49,11265.0,301.87,302.49,301.81,302.49,11265.0
2025-05-07 13:10:00,302.42,302.68,302.08,302.22,12920.0,302.42,302.68,302.08,302.22,12920.0
2025-05-07 13:20:00,302.08,302.62,301.97,302.47,13393.0,302.08,302.62,301.97,302.47,13393.0
2025-05-07 13:30:00,302.44,302.68,302.03,302.26,10777.0,302.44,302.68,302.03,302.26,10777.0
2025-05-07 13:40:00,302.23,302.51,302.16,302.45,10590.0,302.23,302.51,302.16,302.45,10590.0
2025-05-07 13:50:00,302.46,302.47,301.28,301.54,28842.0,302.46,302.47,301.28,301.54,28842.0
2025-05-07 14:00:00,301.86,302.89,299.7,299.84,21333.0,301.86,302.89,299.7,299.84,21333.0
2025-05-07 14:10:00,299.85,300.54,299.63,300.06,16650.0,299.85,300.54,299.63,300.06,16650.0
2025-05-07 14:20:00,300.11,300.87,300.11,300.49,16954.0,300.11,300.87,300.11,300.49,16954.0
2025-05-07 14:30:00,300.43,302.03,300.19,301.6,24272.0,300.43,302.03,300.19,301.6,24272.0
2025-05-07 14:40:00,302.03,302.19,300.17,300.65,21743.0,302.03,302.19,300.17,300.65,21743.0
2025-05-07 14:50:00,300.76,302.38,299.84,302.01,23916.0,300.76,302.38,299.84,302.01,23916.0
2025-05-07 15:00:00,302.01,302.09,301.24,301.78,16200.0,302.01,302.09,301.24,301.78,16200.0
2025-05-07 15:10:00,301.75,301.96,301.12,301.85,14516.0,301.75,301.96,301.12,301.85,14516.0
2025-05-07 15:20:00,301.87,301.91,300.12,300.28,16623.0,301.87,301.91,300.12,300.28,16623.0
2025-05-07 15:30:00,300.26,300.89,299.84,300.68,25011.0,300.26,300.89,299.84,300.68,25011.0
2025-05-07 15:40:00,300.67,303.3,300.53,302.06,60807.0,300.67,303.3,300.53,302.06,60807.0
2025-05-07 15:50:00,301.94,302.55,301.01,302.13,127857.0,301.94,302.55,301.01,302.13,127857.0
2025-05-08 09:30:00,304.54,305.83,304.22,304.85,50419.0,304.54,305.83,304.22,304.85,50419.0
2025-05-08 09:40:00,304.58,306.0,304.28,305.16,25803.0,304.58,306.0,304.28,305.16,25803.0
2025-05-08 09:50:00,305.18,306.05,305.01,305.5,26832.0,305.18,306.05,305.01,305.5,26832.0
2025-05-08 10:00:00,305.52,306.85,305.51,305.76,30617.0,305.52,306.85,305.51,305.76,30617.0
2025-05-08 10:10:00,305.71,305.71,304.56,305.11,19449.0,305.71,305.71,304.56,305.11,19449.0
2025-05-08 10:20:00,305.12,306.25,305.06,306.17,41144.0,305.12,306.25,305.06,306.17,41144.0
2025-05-08 10:30:00,306.04,306.58,305.33,305.68,22209.0,306.04,306.58,305.33,305.68,22209.0
2025-05-08 10:40:00,305.5,305.97,305.24,305.6,17237.0,305.5,305.97,305.24,305.6,17237.0
2025-05-08 10:50:00,305.56,306.01,304.85,305.23,19917.0,305.56,306.01,304.85,305.23,19917.0
2025-05-08 11:00:00,304.98,306.39,304.91,306.25,14699.0,304.98,306.39,304.91,306.25,14699.0
2025-05-08 11:10:00,306.29,306.86,306.07,306.82,15520.0,306.29,306.86,306.07,306.82,15520.0
2025-05-08 11:20:00,306.82,308.28,306.69,307.26,24916.0,306.82,308.28,306.69,307.26,24916.0
2025-05-08 11:30:00,307.44,308.34,307.03,308.33,20378.0,307.44,308.34,307.03,308.33,20378.0
2025-05-08 11:40:00,308.5,309.35,308.45,309.34,13788.0,308.5,309.35,308.45,309.34,13788.0
2025-05-08 11:50:00,309.35,309.35,308.6,308.83,33182.0,309.35,309.35,308.6,308.83,33182.0
2025-05-08 12:00:00,309.01,309.16,308.57,308.95,14114.0,309.01,309.16,308.57,308.95,14114.0
2025-05-08 12:10:00,309.09,309.92,308.69,309.75,17706.0,309.09,309.92,308.69,309.75,17706.0
2025-05-08 12:20:00,309.65,309.84,309.12,309.21,34895.0,309.65,309.84,309.12,309.21,34895.0
2025-05-08 12:30:00,309.21,309.28,308.77,308.99,28784.0,309.21,309.28,308.77,308.99,28784.0
2025-05-08 12:40:00,309.04,309.5,308.76,309.5,27959.0,309.04,309.5,308.76,309.5,27959.0
2025-05-08 12:50:00,309.42,309.74,309.34,309.63,10903.0,309.42,309.74,309.34,309.63,10903.0
2025-05-08 13:00:00,309.65,309.73,309.11,309.25,12089.0,309.65,309.73,309.11,309.25,12089.0
2025-05-08 13:10:00,309.17,309.17,308.85,308.96,5630.0,309.17,309.17,308.85,308.96,5630.0
2025-05-08 13:20:00,308.98,309.55,308.79,309.32,9191.0,308.98,309.55,308.79,309.32,9191.0
2025-05-08 13:30:00,309.26,309.47,308.63,309.36,25476.0,309.26,309.47,308.63,309.36,25476.0
2025-05-08 13:40:00,309.36,309.4,309.01,309.37,9222.0,309.36,309.4,309.01,309.37,9222.0
2025-05-08 13:50:00,309.38,310.0,308.69,308.75,19580.0,309.38,310.0,308.69,308.75,19580.0
2025-05-08 14:00:00,308.64,309.04,308.48,309.0,6887.0,308.64,309.04,308.48,309.0,6887.0
2025-05-08 14:10:00,308.93,309.1,308.74,308.75,12010.0,308.93,309.1,308.74,308.75,12010.0
2025-05-08 14:20:00,308.9,309.17,308.73,309.05,10222.0,308.9,309.17,308.73,309.05,10222.0
2025-05-08 14:30:00,309.17,309.39,308.96,309.26,10991.0,309.17,309.39,308.96,309.26,10991.0
2025-05-08 14:40:00,309.34,309.5,309.25,309.34,8352.0,309.34,309.5,309.25,309.34,8352.0
2025-05-08 14:50:00,309.23,309.53,308.91,309.19,8224.0,309.23,309.53,308.91,309.19,8224.0
2025-05-08 15:00:00,309.04,309.18,308.73,308.93,14155.0,309.04,309.18,308.73,308.93,14155.0
2025-05-08 15:10:00,308.9,309.04,308.68,309.04,18668.0,308.9,309.04,308.68,309.04,18668.0
2025-05-08 15:20:00,309.06,309.95,309.04,309.93,30949.0,309.06,309.95,309.04,309.93,30949.0
2025-05-08 15:30:00,309.86,310.0,309.18,309.39,26673.0,309.86,310.0,309.18,309.39,26673.0
2025-05-08 15:40:00,309.31,309.41,308.8,308.94,35499.0,309.31,309.41,308.8,308.94,35499.0
2025-05-08 15:50:00,309.03,309.03,307.0,307.25,155631.0,309.03,309.03,307.0,307.25,155631.0
2025-05-09 09:30:00,309.68,311.7,308.88,310.55,72582.0,309.68,311.7,308.88,310.55,72582.0
2025-05-09 09:40:00,310.59,311.47,310.27,310.69,38207.0,310.59,311.47,310.27,310.69,38207.0
2025-05-09 09:50:00,310.69,310.69,309.54,309.86,31374.0,310.69,310.69,309.54,309.86,31374.0
2025-05-09 10:00:00,309.8,310.16,309.04,309.96,17920.0,309.8,310.16,309.04,309.96,17920.0
2025-05-09 10:10:00,309.96,309.96,308.78,308.78,13879.0,309.96,309.96,308.78,308.78,13879.0
2025-05-09 10:20:00,308.5,308.7,306.86,307.18,13176.0,308.5,308.7,306.86,307.18,13176.0
2025-05-09 10:30:00,307.11,307.84,306.77,307.27,43431.0,307.11,307.84,306.77,307.27,43431.0
2025-05-09 10:40:00,307.25,308.64,306.97,308.64,15261.0,307.25,308.64,306.97,308.64,15261.0
2025-05-09 10:50:00,308.42,308.7,307.93,308.35,28590.0,308.42,308.7,307.93,308.35,28590.0
2025-05-09 11:00:00,308.19,308.79,307.96,308.65,11830.0,308.19,308.79,307.96,308.65,11830.0
2025-05-09 11:10:00,308.61,308.62,307.93,308.36,20741.0,308.61,308.62,307.93,308.36,20741.0
2025-05-09 11:20:00,308.26,308.4,307.77,308.2,13839.0,308.26,308.4,307.77,308.2,13839.0
2025-05-09 11:30:00,308.1,308.46,307.91,307.96,14619.0,308.1,308.46,307.91,307.96,14619.0
2025-05-09 11:40:00,308.09,308.83,308.01,308.78,15989.0,308.09,308.83,308.01,308.78,15989.0
2025-05-09 11:50:00,308.81,309.37,308.8,309.26,11941.0,308.81,309.37,308.8,309.26,11941.0
2025-05-09 12:00:00,309.26,309.41,308.2,308.35,12893.0,309.26,309.41,308.2,308.35,12893.0
2025-05-09 12:10:00,308.32,308.42,307.81,308.18,39586.0,308.32,308.42,307.81,308.18,39586.0
2025-05-09 12:20:00,308.19,308.74,308.12,308.25,17728.0,308.19,308.74,308.12,308.25,17728.0
2025-05-09 12:30:00,308.06,309.34,308.02,308.92,27043.0,308.06,309.34,308.02,308.92,27043.0
2025-05-09 12:40:00,308.92,309.2,308.69,309.04,21123.0,308.92,309.2,308.69,309.04,21123.0
2025-05-09 12:50:00,309.05,309.64,308.98,309.25,23545.0,309.05,309.64,308.98,309.25,23545.0
2025-05-09 13:00:00,309.26,309.62,308.84,309.56,29494.0,309.26,309.62,308.84,309.56,29494.0
2025-05-09 13:10:00,309.4,310.19,309.38,309.86,24003.0,309.4,310.19,309.38,309.86,24003.0
2025-05-09 13:20:00,309.92,310.15,309.34,309.94,18302.0,309.92,310.15,309.34,309.94,18302.0
2025-05-09 13:30:00,309.94,310.39,309.79,310.34,7270.0,309.94,310.39,309.79,310.34,7270.0
2025-05-09 13:40:00,310.29,310.83,310.21,310.69,15736.0,310.29,310.83,310.21,310.69,15736.0
2025-05-09 13:50:00,310.75,310.96,310.38,310.7,15474.0,310.75,310.96,310.38,310.7,15474.0
2025-05-09 14:00:00,310.79,310.83,309.9,309.9,9018.0,310.79,310.83,309.9,309.9,9018.0
2025-05-09 14:10:00,309.96,309.96,309.16,309.25,16030.0,309.96,309.96,309.16,309.25,16030.0
2025-05-09 14:20:00,309.22,309.55,309.11,309.22,12725.0,309.22,309.55,309.11,309.22,12725.0
2025-05-09 14:30:00,309.29,309.82,309.29,309.57,15394.0,309.29,309.82,309.29,309.57,15394.0
2025-05-09 14:40:00,309.68,309.84,309.38,309.69,12897.0,309.68,309.84,309.38,309.69,12897.0
2025-05-09 14:50:00,309.78,309.96,309.62,309.9,12684.0,309.78,309.96,309.62,309.9,12684.0
2025-05-09 15:00:00,309.97,310.58,309.77,310.42,19954.0,309.97,310.58,309.77,310.42,19954.0
2025-05-09 15:10:00,310.46,310.64,309.96,310.29,19004.0,310.46,310.64,309.96,310.29,19004.0
2025-05-09 15:20:00,310.31,310.38,309.9,309.98,14450.0,310.31,310.38,309.9,309.98,14450.0
2025-05-09 15:30:00,309.83,310.24,309.63,309.67,21838.0,309.83,310.24,309.63,309.67,21838.0
2025-05-09 15:40:00,309.63,309.8,309.5,309.66,24261.0,309.63,309.8,309.5,309.66,24261.0
2025-05-09 15:50:00,309.76,310.49,309.59,309.87,135236.0,309.76,310.49,309.59,309.87,135236.0
2025-05-12 09:30:00,324.95,324.95,321.82,322.29,99398.0,324.95,324.95,321.82,322.29,99398.0
2025-05-12 09:40:00,322.5,323.03,320.84,321.29,85165.0,322.5,323.03,320.84,321.29,85165.0
2025-05-12 09:50:00,321.28,322.01,320.16,320.59,48873.0,321.28,322.01,320.16,320.59,48873.0
2025-05-12 10:00:00,320.75,321.71,319.92,320.1,51924.0,320.75,321.71,319.92,320.1,51924.0
2025-05-12 10:10:00,320.08,321.47,319.85,321.41,62750.0,320.08,321.47,319.85,321.41,62750.0
2025-05-12 10:20:00,321.43,321.85,319.89,320.24,75874.0,321.43,321.85,319.89,320.24,75874.0
2025-05-12 10:30:00,320.32,320.76,319.15,320.76,38467.0,320.32,320.76,319.15,320.76,38467.0
2025-05-12 10:40:00,320.75,321.48,320.57,321.48,20602.0,320.75,321.48,320.57,321.48,20602.0
2025-05-12 10:50:00,321.5,321.78,321.18,321.25,35186.0,321.5,321.78,321.18,321.25,35186.0
2025-05-12 11:00:00,321.31,322.2,321.19,321.56,100713.0,321.31,322.2,321.19,321.56,100713.0
2025-05-12 11:10:00,321.56,322.66,321.47,322.15,58839.0,321.56,322.66,321.47,322.15,58839.0
2025-05-12 11:20:00,322.15,322.15,320.86,321.41,23254.0,322.15,322.15,320.86,321.41,23254.0
2025-05-12 11:30:00,321.2,321.39,320.62,320.63,29660.0,321.2,321.39,320.62,320.63,29660.0
2025-05-12 11:40:00,320.71,320.75,320.02,320.56,40749.0,320.71,320.75,320.02,320.56,40749.0
2025-05-12 11:50:00,320.51,321.26,320.32,320.32,20827.0,320.51,321.26,320.32,320.32,20827.0
2025-05-12 12:00:00,320.38,321.64,320.28,321.41,27776.0,320.38,321.64,320.28,321.41,27776.0
2025-05-12 12:10:00,321.62,321.95,321.44,321.8,14724.0,321.62,321.95,321.44,321.8,14724.0
2025-05-12 12:20:00,321.68,322.6,321.67,321.8,14938.0,321.68,322.6,321.67,321.8,14938.0
2025-05-12 12:30:00,321.93,322.19,321.64,321.99,10389.0,321.93,322.19,321.64,321.99,10389.0
2025-05-12 12:40:00,321.92,322.71,321.92,322.46,20521.0,321.92,322.71,321.92,322.46,20521.0
2025-05-12 12:50:00,322.55,323.02,322.47,322.75,15650.0,322.55,323.02,322.47,322.75,15650.0
2025-05-12 13:00:00,322.85,323.63,322.74,323.5,18340.0,322.85,323.63,322.74,323.5,18340.0
2025-05-12 13:10:00,323.46,323.59,322.85,323.0,21773.0,323.46,323.59,322.85,323.0,21773.0
2025-05-12 13:20:00,323.1,323.37,322.68,323.25,28800.0,323.1,323.37,322.68,323.25,28800.0
2025-05-12 13:30:00,323.25,323.7,322.79,323.14,18288.0,323.25,323.7,322.79,323.14,18288.0
2025-05-12 13:40:00,323.09,323.72,322.95,323.64,31372.0,323.09,323.72,322.95,323.64,31372.0
2025-05-12 13:50:00,323.65,323.81,323.15,323.33,19127.0,323.65,323.81,323.15,323.33,19127.0
2025-05-12 14:00:00,323.26,323.31,322.96,323.04,17927.0,323.26,323.31,322.96,323.04,17927.0
2025-05-12 14:10:00,323.04,323.56,322.7,323.56,16405.0,323.04,323.56,322.7,323.56,16405.0
2025-05-12 14:20:00,323.6,323.85,323.35,323.72,25834.0,323.6,323.85,323.35,323.72,25834.0
2025-05-12 14:30:00,323.76,323.98,323.38,323.59,24456.0,323.76,323.98,323.38,323.59,24456.0
2025-05-12 14:40:00,323.59,323.69,323.29,323.41,13920.0,323.59,323.69,323.29,323.41,13920.0
2025-05-12 14:50:00,323.3,323.39,322.95,323.23,9345.0,323.3,323.39,322.95,323.23,9345.0
2025-05-12 15:00:00,323.29,323.84,323.08,323.68,38239.0,323.29,323.84,323.08,323.68,38239.0
2025-05-12 15:10:00,323.68,323.68,322.87,323.4,43354.0,323.68,323.68,322.87,323.4,43354.0
2025-05-12 15:20:00,323.38,323.38,322.27,322.33,45847.0,323.38,323.38,322.27,322.33,45847.0
2025-05-12 15:30:00,322.28,322.47,321.88,321.98,25293.0,322.28,322.47,321.88,321.98,25293.0
2025-05-12 15:40:00,322.06,322.13,321.6,321.97,33672.0,322.06,322.13,321.6,321.97,33672.0
2025-05-12 15:50:00,322.07,322.53,321.64,322.25,245584.0,322.07,322.53,321.64,322.25,245584.0
2025-05-13 09:30:00,323.69,325.6,322.29,325.47,59785.0,323.69,325.6,322.29,325.47,59785.0
2025-05-13 09:40:00,325.74,327.02,325.74,327.0,44757.0,325.74,327.02,325.74,327.0,44757.0
2025-05-13 09:50:00,327.11,328.52,326.52,328.24,65167.0,327.11,328.52,326.52,328.24,65167.0
2025-05-13 10:00:00,328.25,329.48,328.17,329.21,62016.0,328.25,329.48,328.17,329.21,62016.0
2025-05-13 10:10:00,329.3,330.08,328.59,329.34,75208.0,329.3,330.08,328.59,329.34,75208.0
2025-05-13 10:20:00,329.4,329.7,328.5,328.69,55879.0,329.4,329.7,328.5,328.69,55879.0
2025-05-13 10:30:00,328.66,329.47,328.38,328.65,19878.0,328.66,329.47,328.38,328.65,19878.0
2025-05-13 10:40:00,328.65,329.25,327.33,329.25,35267.0,328.65,329.25,327.33,329.25,35267.0
2025-05-13 10:50:00,329.06,330.44,329.06,330.28,27783.0,329.06,330.44,329.06,330.28,27783.0
2025-05-13 11:00:00,330.3,331.32,330.22,331.06,27066.0,330.3,331.32,330.22,331.06,27066.0
2025-05-13 11:10:00,331.08,331.76,330.88,331.55,25123.0,331.08,331.76,330.88,331.55,25123.0
2025-05-13 11:20:00,331.54,331.73,330.43,330.92,46208.0,331.54,331.73,330.43,330.92,46208.0
2025-05-13 11:30:00,330.92,333.2,330.71,333.13,74275.0,330.92,333.2,330.71,333.13,74275.0
2025-05-13 11:40:00,333.04,333.96,332.67,333.76,37112.0,333.04,333.96,332.67,333.76,37112.0
2025-05-13 11:50:00,333.73,333.88,332.3,332.6,29269.0,333.73,333.88,332.3,332.6,29269.0
2025-05-13 12:00:00,332.59,332.65,331.88,332.12,37891.0,332.59,332.65,331.88,332.12,37891.0
2025-05-13 12:10:00,332.04,332.47,331.26,331.45,15468.0,332.04,332.47,331.26,331.45,15468.0
2025-05-13 12:20:00,331.32,332.16,331.27,332.0,19356.0,331.32,332.16,331.27,332.0,19356.0
2025-05-13 12:30:00,331.87,332.98,331.87,332.32,56060.0,331.87,332.98,331.87,332.32,56060.0
2025-05-13 12:40:00,332.32,332.35,331.9,332.2,15278.0,332.32,332.35,331.9,332.2,15278.0
2025-05-13 12:50:00,332.24,332.38,331.71,331.9,15545.0,332.24,332.38,331.71,331.9,15545.0
2025-05-13 13:00:00,331.87,331.87,330.97,331.03,20317.0,331.87,331.87,330.97,331.03,20317.0
2025-05-13 13:10:00,331.0,331.96,330.98,331.89,9959.0,331.0,331.96,330.98,331.89,9959.0
2025-05-13 13:20:00,331.91,332.2,331.61,331.95,26720.0,331.91,332.2,331.61,331.95,26720.0
2025-05-13 13:30:00,331.94,332.48,331.82,332.03,27906.0,331.94,332.48,331.82,332.03,27906.0
2025-05-13 13:40:00,332.01,332.5,332.0,332.38,18646.0,332.01,332.5,332.0,332.38,18646.0
2025-05-13 13:50:00,332.38,332.38,331.74,331.75,26221.0,332.38,332.38,331.74,331.75,26221.0
2025-05-13 14:00:00,331.85,331.87,331.34,331.69,21284.0,331.85,331.87,331.34,331.69,21284.0
2025-05-13 14:10:00,331.79,332.47,331.46,332.23,22024.0,331.79,332.47,331.46,332.23,22024.0
2025-05-13 14:20:00,332.22,332.79,332.17,332.51,38882.0,332.22,332.79,332.17,332.51,38882.0
2025-05-13 14:30:00,332.54,332.89,332.4,332.82,32571.0,332.54,332.89,332.4,332.82,32571.0
2025-05-13 14:40:00,332.8,332.85,332.25,332.49,29798.0,332.8,332.85,332.25,332.49,29798.0
2025-05-13 14:50:00,332.46,333.46,332.29,333.21,17789.0,332.46,333.46,332.29,333.21,17789.0
2025-05-13 15:00:00,333.16,333.26,332.86,333.01,14204.0,333.16,333.26,332.86,333.01,14204.0
2025-05-13 15:10:00,333.06,333.33,333.02,333.22,28230.0,333.06,333.33,333.02,333.22,28230.0
2025-05-13 15:20:00,333.12,333.32,332.58,332.8,67708.0,333.12,333.32,332.58,332.8,67708.0
2025-05-13 15:30:00,332.8,333.36,332.8,333.22,56453.0,332.8,333.36,332.8,333.22,56453.0
2025-05-13 15:40:00,333.22,333.38,332.62,332.88,60840.0,333.22,333.38,332.62,332.88,60840.0
2025-05-13 15:50:00,332.95,333.0,330.63,330.63,242606.0,332.95,333.0,330.63,330.63,242606.0
2025-05-14 09:30:00,330.63,333.98,330.37,332.51,72618.0,330.63,333.98,330.37,332.51,72618.0
2025-05-14 09:40:00,332.9,333.4,331.35,331.7,45185.0,332.9,333.4,331.35,331.7,45185.0
2025-05-14 09:50:00,331.63,332.34,330.1,331.02,33002.0,331.63,332.34,330.1,331.02,33002.0
2025-05-14 10:00:00,331.17,331.65,330.66,330.86,49935.0,331.17,331.65,330.66,330.86,49935.0
2025-05-14 10:10:00,330.79,331.25,330.33,330.75,21363.0,330.79,331.25,330.33,330.75,21363.0
2025-05-14 10:20:00,330.75,331.3,330.1,330.85,26196.0,330.75,331.3,330.1,330.85,26196.0
2025-05-14 10:30:00,330.97,331.61,330.6,330.86,17936.0,330.97,331.61,330.6,330.86,17936.0
2025-05-14 10:40:00,330.75,331.47,330.65,331.14,24919.0,330.75,331.47,330.65,331.14,24919.0
2025-05-14 10:50:00,330.95,331.41,330.8,330.88,28009.0,330.95,331.41,330.8,330.88,28009.0
2025-05-14 11:00:00,331.04,331.05,329.74,330.57,23878.0,331.04,331.05,329.74,330.57,23878.0
2025-05-14 11:10:00,330.75,331.19,330.4,330.46,24089.0,330.75,331.19,330.4,330.46,24089.0
2025-05-14 11:20:00,330.47,331.7,330.47,331.61,10807.0,330.47,331.7,330.47,331.61,10807.0
2025-05-14 11:30:00,331.53,331.76,331.29,331.31,14871.0,331.53,331.76,331.29,331.31,14871.0
2025-05-14 11:40:00,331.44,331.45,330.53,330.67,16191.0,331.44,331.45,330.53,330.67,16191.0
2025-05-14 11:50:00,330.62,330.8,330.16,330.66,12232.0,330.62,330.8,330.16,330.66,12232.0
2025-05-14 12:00:00,330.51,330.66,329.89,330.28,12463.0,330.51,330.66,329.89,330.28,12463.0
2025-05-14 12:10:00,330.24,330.43,330.12,330.12,5151.0,330.24,330.43,330.12,330.12,5151.0
2025-05-14 12:20:00,330.19,330.19,329.53,329.56,19448.0,330.19,330.19,329.53,329.56,19448.0
2025-05-14 12:30:00,329.6,330.25,329.41,329.41,18315.0,329.6,330.25,329.41,329.41,18315.0
2025-05-14 12:40:00,329.46,329.6,329.06,329.35,7123.0,329.46,329.6,329.06,329.35,7123.0
2025-05-14 12:50:00,329.33,329.75,329.28,329.53,5270.0,329.33,329.75,329.28,329.53,5270.0
2025-05-14 13:00:00,329.38,329.64,329.1,329.55,8166.0,329.38,329.64,329.1,329.55,8166.0
2025-05-14 13:10:00,329.55,329.57,328.91,329.09,16571.0,329.55,329.57,328.91,329.09,16571.0
2025-05-14 13:20:00,329.03,329.08,328.27,329.04,12357.0,329.03,329.08,328.27,329.04,12357.0
2025-05-14 13:30:00,329.04,329.53,328.93,329.48,12441.0,329.04,329.53,328.93,329.48,12441.0
2025-05-14 13:40:00,329.47,329.86,329.34,329.75,11226.0,329.47,329.86,329.34,329.75,11226.0
2025-05-14 13:50:00,329.76,330.15,329.71,329.85,10430.0,329.76,330.15,329.71,329.85,10430.0
2025-05-14 14:00:00,329.85,330.15,329.55,329.55,28005.0,329.85,330.15,329.55,329.55,28005.0
2025-05-14 14:10:00,329.52,329.67,329.12,329.62,10346.0,329.52,329.67,329.12,329.62,10346.0
2025-05-14 14:20:00,329.5,329.53,329.0,329.2,7573.0,329.5,329.53,329.0,329.2,7573.0
2025-05-14 14:30:00,329.29,330.3,329.29,330.03,15490.0,329.29,330.3,329.29,330.03,15490.0
2025-05-14 14:40:00,330.15,330.23,329.8,329.93,11775.0,330.15,330.23,329.8,329.93,11775.0
2025-05-14 14:50:00,329.93,330.21,329.83,329.86,23237.0,329.93,330.21,329.83,329.86,23237.0
2025-05-14 15:00:00,329.88,330.16,329.78,329.99,12810.0,329.88,330.16,329.78,329.99,12810.0
2025-05-14 15:10:00,329.99,330.29,329.61,329.62,18260.0,329.99,330.29,329.61,329.62,18260.0
2025-05-14 15:20:00,329.61,329.68,329.12,329.42,14960.0,329.61,329.68,329.12,329.42,14960.0
2025-05-14 15:30:00,329.4,329.71,329.14,329.21,15217.0,329.4,329.71,329.14,329.21,15217.0
2025-05-14 15:40:00,329.12,329.7,329.1,329.62,34936.0,329.12,329.7,329.1,329.62,34936.0
2025-05-14 15:50:00,329.7,330.13,328.92,329.11,94969.0,329.7,330.13,328.92,329.11,94969.0
2025-05-15 09:30:00,326.75,330.82,326.75,329.77,66920.0,326.75,330.82,326.75,329.77,66920.0
2025-05-15 09:40:00,329.77,330.06,328.93,329.29,15855.0,329.77,330.06,328.93,329.29,15855.0
2025-05-15 09:50:00,329.08,330.17,328.84,329.45,43746.0,329.08,330.17,328.84,329.45,43746.0
2025-05-15 10:00:00,329.45,330.41,329.32,330.03,21129.0,329.45,330.41,329.32,330.03,21129.0
2025-05-15 10:10:00,329.99,329.99,328.29,328.97,30016.0,329.99,329.99,328.29,328.97,30016.0
2025-05-15 10:20:00,328.97,329.6,328.21,328.43,24034.0,328.97,329.6,328.21,328.43,24034.0
2025-05-15 10:30:00,328.28,328.57,327.55,328.23,29899.0,328.28,328.57,327.55,328.23,29899.0
2025-05-15 10:40:00,328.36,328.89,328.24,328.48,16820.0,328.36,328.89,328.24,328.48,16820.0
2025-05-15 10:50:00,328.47,328.69,328.22,328.63,32073.0,328.47,328.69,328.22,328.63,32073.0
2025-05-15 11:00:00,328.53,328.96,327.92,328.19,23136.0,328.53,328.96,327.92,328.19,23136.0
2025-05-15 11:10:00,328.13,328.6,327.33,327.96,52453.0,328.13,328.6,327.33,327.96,52453.0
2025-05-15 11:20:00,327.9,328.3,327.59,328.12,25640.0,327.9,328.3,327.59,328.12,25640.0
2025-05-15 11:30:00,328.12,328.43,327.61,328.4,62053.0,328.12,328.43,327.61,328.4,62053.0
2025-05-15 11:40:00,328.37,329.01,328.06,328.6,29473.0,328.37,329.01,328.06,328.6,29473.0
2025-05-15 11:50:00,328.62,328.82,328.34,328.77,18481.0,328.62,328.82,328.34,328.77,18481.0
2025-05-15 12:00:00,328.77,329.29,328.33,329.13,23637.0,328.77,329.29,328.33,329.13,23637.0
2025-05-15 12:10:00,329.08,329.13,328.55,328.73,12078.0,329.08,329.13,328.55,328.73,12078.0
2025-05-15 12:20:00,328.73,328.73,328.11,328.53,37559.0,328.73,328.73,328.11,328.53,37559.0
2025-05-15 12:30:00,328.48,329.25,328.47,329.2,13362.0,328.48,329.25,328.47,329.2,13362.0
2025-05-15 12:40:00,329.27,329.27,328.82,328.96,6946.0,329.27,329.27,328.82,328.96,6946.0
2025-05-15 12:50:00,328.96,328.97,328.58,328.74,20976.0,328.96,328.97,328.58,328.74,20976.0
2025-05-15 13:00:00,328.79,329.04,328.41,328.55,9676.0,328.79,329.04,328.41,328.55,9676.0
2025-05-15 13:10:00,328.56,328.99,328.44,328.86,14210.0,328.56,328.99,328.44,328.86,14210.0
2025-05-15 13:20:00,328.94,329.39,328.94,329.19,13212.0,328.94,329.39,328.94,329.19,13212.0
2025-05-15 13:30:00,329.13,329.33,328.89,329.17,12350.0,329.13,329.33,328.89,329.17,12350.0
2025-05-15 13:40:00,329.28,329.55,329.16,329.16,28996.0,329.28,329.55,329.16,329.16,28996.0
2025-05-15 13:50:00,329.16,329.27,328.54,328.71,18091.0,329.16,329.27,328.54,328.71,18091.0
2025-05-15 14:00:00,328.54,328.77,328.44,328.67,9625.0,328.54,328.77,328.44,328.67,9625.0
2025-05-15 14:10:00,328.6,328.7,328.3,328.53,27735.0,328.6,328.7,328.3,328.53,27735.0
2025-05-15 14:20:00,328.63,329.4,328.63,329.33,16384.0,328.63,329.4,328.63,329.33,16384.0
2025-05-15 14:30:00,329.22,330.01,329.22,329.56,11219.0,329.22,330.01,329.22,329.56,11219.0
2025-05-15 14:40:00,329.64,329.84,329.49,329.73,8778.0,329.64,329.84,329.49,329.73,8778.0
2025-05-15 14:50:00,329.89,330.05,329.72,329.79,13394.0,329.89,330.05,329.72,329.79,13394.0
2025-05-15 15:00:00,329.75,329.91,329.47,329.47,11797.0,329.75,329.91,329.47,329.47,11797.0
2025-05-15 15:10:00,329.42,329.86,329.37,329.62,46836.0,329.42,329.86,329.37,329.62,46836.0
2025-05-15 15:20:00,329.74,329.74,328.33,328.35,26750.0,329.74,329.74,328.33,328.35,26750.0
2025-05-15 15:30:00,328.56,328.57,327.54,327.94,108892.0,328.56,328.57,327.54,327.94,108892.0
2025-05-15 15:40:00,327.92,328.18,327.54,327.71,31806.0,327.92,328.18,327.54,327.71,31806.0
2025-05-15 15:50:00,327.83,328.13,326.21,326.79,197074.0,327.83,328.13,326.21,326.79,197074.0
2025-05-16 09:30:00,328.42,328.42,325.5,326.78,134725.0,328.42,328.42,325.5,326.78,134725.0
2025-05-16 09:40:00,326.78,327.99,326.58,327.61,35686.0,326.78,327.99,326.58,327.61,35686.0
2025-05-16 09:50:00,327.61,328.33,327.37,327.52,47886.0,327.61,328.33,327.37,327.52,47886.0
2025-05-16 10:00:00,327.52,327.82,325.68,326.02,52570.0,327.52,327.82,325.68,326.02,52570.0
2025-05-16 10:10:00,326.06,326.65,325.12,326.34,24362.0,326.06,326.65,325.12,326.34,24362.0
2025-05-16 10:20:00,326.19,326.99,325.98,326.64,19578.0,326.19,326.99,325.98,326.64,19578.0
2025-05-16 10:30:00,326.61,326.61,325.93,326.03,21188.0,326.61,326.61,325.93,326.03,21188.0
2025-05-16 10:40:00,326.09,326.1,325.17,325.67,70549.0,326.09,326.1,325.17,325.67,70549.0
2025-05-16 10:50:00,325.83,326.39,325.74,326.14,18094.0,325.83,326.39,325.74,326.14,18094.0
2025-05-16 11:00:00,326.16,326.31,325.73,326.02,19130.0,326.16,326.31,325.73,326.02,19130.0
2025-05-16 11:10:00,326.02,326.56,326.02,326.32,13946.0,326.02,326.56,326.02,326.32,13946.0
2025-05-16 11:20:00,326.24,326.7,325.98,326.55,22953.0,326.24,326.7,325.98,326.55,22953.0
2025-05-16 11:30:00,326.55,327.34,326.47,326.6,26872.0,326.55,327.34,326.47,326.6,26872.0
2025-05-16 11:40:00,326.6,326.9,326.46,326.73,9638.0,326.6,326.9,326.46,326.73,9638.0
2025-05-16 11:50:00,326.84,327.05,326.45,326.69,19563.0,326.84,327.05,326.45,326.69,19563.0
2025-05-16 12:00:00,326.59,327.53,326.57,327.41,27051.0,326.59,327.53,326.57,327.41,27051.0
2025-05-16 12:10:00,327.38,327.9,327.13,327.69,16875.0,327.38,327.9,327.13,327.69,16875.0
2025-05-16 12:20:00,327.69,327.85,327.51,327.69,11070.0,327.69,327.85,327.51,327.69,11070.0
2025-05-16 12:30:00,327.63,328.04,327.51,327.87,24887.0,327.63,328.04,327.51,327.87,24887.0
2025-05-16 12:40:00,327.87,328.1,327.62,327.88,19978.0,327.87,328.1,327.62,327.88,19978.0
2025-05-16 12:50:00,328.06,328.48,327.99,328.16,16037.0,328.06,328.48,327.99,328.16,16037.0
2025-05-16 13:00:00,328.07,328.43,328.0,328.22,12540.0,328.07,328.43,328.0,328.22,12540.0
2025-05-16 13:10:00,328.09,328.82,328.0,328.81,7074.0,328.09,328.82,328.0,328.81,7074.0
2025-05-16 13:20:00,328.82,328.82,328.33,328.34,6792.0,328.82,328.82,328.33,328.34,6792.0
2025-05-16 13:30:00,328.34,328.59,328.34,328.39,4528.0,328.34,328.59,328.34,328.39,4528.0
2025-05-16 13:40:00,328.3,328.62,328.18,328.48,5356.0,328.3,328.62,328.18,328.48,5356.0
2025-05-16 13:50:00,328.54,328.54,328.13,328.31,3900.0,328.54,328.54,328.13,328.31,3900.0
2025-05-16 14:00:00,328.38,328.66,328.25,328.3,8497.0,328.38,328.66,328.25,328.3,8497.0
2025-05-16 14:10:00,328.48,328.81,328.31,328.66,11314.0,328.48,328.81,328.31,328.66,11314.0
2025-05-16 14:20:00,328.65,328.82,328.44,328.49,10518.0,328.65,328.82,328.44,328.49,10518.0
2025-05-16 14:30:00,328.42,328.86,328.29,328.75,7792.0,328.42,328.86,328.29,328.75,7792.0
2025-05-16 14:40:00,328.79,329.05,328.61,329.01,8470.0,328.79,329.05,328.61,329.01,8470.0
2025-05-16 14:50:00,328.96,329.21,328.62,328.65,13465.0,328.96,329.21,328.62,328.65,13465.0
2025-05-16 15:00:00,328.61,329.13,328.61,328.85,9067.0,328.61,329.13,328.61,328.85,9067.0
2025-05-16 15:10:00,328.9,329.14,328.8,329.14,11017.0,328.9,329.14,328.8,329.14,11017.0
2025-05-16 15:20:00,329.04,329.15,328.73,328.73,12795.0,329.04,329.15,328.73,328.73,12795.0
2025-05-16 15:30:00,328.73,329.05,328.55,328.59,20156.0,328.73,329.05,328.55,328.59,20156.0
2025-05-16 15:40:00,328.79,329.2,328.51,328.9,26897.0,328.79,329.2,328.51,328.9,26897.0
2025-05-16 15:50:00,329.0,329.5,328.74,329.0,141274.0,329.0,329.5,328.74,329.0,141274.0
2025-05-19 09:30:00,323.22,326.38,322.2,326.11,48659.0,323.22,326.38,322.2,326.11,48659.0
2025-05-19 09:40:00,326.11,328.08,326.08,327.68,35356.0,326.11,328.08,326.08,327.68,35356.0
2025-05-19 09:50:00,327.78,328.2,327.56,328.04,18955.0,327.78,328.2,327.56,328.04,18955.0
2025-05-19 10:00:00,327.99,328.86,327.85,328.31,40496.0,327.99,328.86,327.85,328.31,40496.0
2025-05-19 10:10:00,328.31,328.59,327.75,328.33,30704.0,328.31,328.59,327.75,328.33,30704.0
2025-05-19 10:20:00,328.34,328.39,327.06,327.33,14198.0,328.34,328.39,327.06,327.33,14198.0
2025-05-19 10:30:00,327.32,328.07,326.89,327.87,11590.0,327.32,328.07,326.89,327.87,11590.0
2025-05-19 10:40:00,328.11,328.16,327.4,327.41,9434.0,328.11,328.16,327.4,327.41,9434.0
2025-05-19 10:50:00,327.52,327.81,327.21,327.22,10180.0,327.52,327.81,327.21,327.22,10180.0
2025-05-19 11:00:00,327.28,327.74,327.23,327.69,11331.0,327.28,327.74,327.23,327.69,11331.0
2025-05-19 11:10:00,327.74,327.88,327.46,327.68,8484.0,327.74,327.88,327.46,327.68,8484.0
2025-05-19 11:20:00,327.59,327.68,326.85,326.98,21050.0,327.59,327.68,326.85,326.98,21050.0
2025-05-19 11:30:00,326.86,327.68,326.84,327.55,25109.0,326.86,327.68,326.84,327.55,25109.0
2025-05-19 11:40:00,327.64,327.8,327.22,327.22,5908.0,327.64,327.8,327.22,327.22,5908.0
2025-05-19 11:50:00,327.14,327.39,327.01,327.34,7426.0,327.14,327.39,327.01,327.34,7426.0
2025-05-19 12:00:00,327.31,327.7,327.23,327.62,17269.0,327.31,327.7,327.23,327.62,17269.0
2025-05-19 12:10:00,327.61,328.02,327.61,327.72,13140.0,327.61,328.02,327.61,327.72,13140.0
2025-05-19 12:20:00,327.66,328.37,327.63,328.17,18745.0,327.66,328.37,327.63,328.17,18745.0
2025-05-19 12:30:00,328.17,328.24,327.76,328.24,11934.0,328.17,328.24,327.76,328.24,11934.0
2025-05-19 12:40:00,328.18,328.36,328.01,328.31,5333.0,328.18,328.36,328.01,328.31,5333.0
2025-05-19 12:50:00,328.33,328.71,328.33,328.59,17845.0,328.33,328.71,328.33,328.59,17845.0
2025-05-19 13:00:00,328.59,329.68,328.48,329.58,18859.0,328.59,329.68,328.48,329.58,18859.0
2025-05-19 13:10:00,329.58,329.87,329.4,329.43,54130.0,329.58,329.87,329.4,329.43,54130.0
2025-05-19 13:20:00,329.47,329.73,329.35,329.35,20790.0,329.47,329.73,329.35,329.35,20790.0
2025-05-19 13:30:00,329.43,329.49,329.22,329.37,10186.0,329.43,329.49,329.22,329.37,10186.0
2025-05-19 13:40:00,329.28,329.42,329.1,329.14,10868.0,329.28,329.42,329.1,329.14,10868.0
2025-05-19 13:50:00,329.01,329.55,329.01,329.45,14738.0,329.01,329.55,329.01,329.45,14738.0
2025-05-19 14:00:00,329.44,329.44,328.84,329.17,11768.0,329.44,329.44,328.84,329.17,11768.0
2025-05-19 14:10:00,329.0,329.11,328.47,328.63,10030.0,329.0,329.11,328.47,328.63,10030.0
2025-05-19 14:20:00,328.63,329.26,328.59,329.0,10293.0,328.63,329.26,328.59,329.0,10293.0
2025-05-19 14:30:00,329.0,329.57,328.9,329.42,5982.0,329.0,329.57,328.9,329.42,5982.0
2025-05-19 14:40:00,329.32,329.45,328.81,329.02,12048.0,329.32,329.45,328.81,329.02,12048.0
2025-05-19 14:50:00,329.07,329.15,328.85,329.1,13672.0,329.07,329.15,328.85,329.1,13672.0
2025-05-19 15:00:00,329.1,329.22,328.89,328.94,15868.0,329.1,329.22,328.89,328.94,15868.0
2025-05-19 15:10:00,328.82,328.92,328.28,328.54,22047.0,328.82,328.92,328.28,328.54,22047.0
2025-05-19 15:20:00,328.47,328.69,328.19,328.36,11438.0,328.47,328.69,328.19,328.36,11438.0
2025-05-19 15:30:00,328.42,328.82,328.38,328.56,11456.0,328.42,328.82,328.38,328.56,11456.0
2025-05-19 15:40:00,328.51,328.98,328.49,328.79,16997.0,328.51,328.98,328.49,328.79,16997.0
2025-05-19 15:50:00,328.86,329.46,328.73,329.45,69690.0,328.86,329.46,328.73,329.45,69690.0
2025-05-20 09:30:00,326.53,327.95,325.5,326.98,79117.0,326.53,327.95,325.5,326.98,79117.0
2025-05-20 09:40:00,327.11,327.81,327.06,327.53,21857.0,327.11,327.81,327.06,327.53,21857.0
2025-05-20 09:50:00,327.5,328.96,327.24,328.61,31710.0,327.5,328.96,327.24,328.61,31710.0
2025-05-20 10:00:00,328.36,329.3,328.14,328.86,21777.0,328.36,329.3,328.14,328.86,21777.0
2025-05-20 10:10:00,328.8,329.26,328.71,329.26,21953.0,328.8,329.26,328.71,329.26,21953.0
2025-05-20 10:20:00,329.24,329.68,328.91,329.25,16491.0,329.24,329.68,328.91,329.25,16491.0
2025-05-20 10:30:00,329.13,329.96,328.94,329.81,14232.0,329.13,329.96,328.94,329.81,14232.0
2025-05-20 10:40:00,329.86,330.06,329.41,329.41,20479.0,329.86,330.06,329.41,329.41,20479.0
2025-05-20 10:50:00,329.34,329.59,328.95,328.99,31889.0,329.34,329.59,328.95,328.99,31889.0
2025-05-20 11:00:00,328.93,329.09,328.69,328.98,13255.0,328.93,329.09,328.69,328.98,13255.0
2025-05-20 11:10:00,328.98,329.56,328.95,329.35,13777.0,328.98,329.56,328.95,329.35,13777.0
2025-05-20 11:20:00,329.3,329.45,329.0,329.32,11336.0,329.3,329.45,329.0,329.32,11336.0
2025-05-20 11:30:00,329.2,329.42,328.51,328.75,20187.0,329.2,329.42,328.51,328.75,20187.0
2025-05-20 11:40:00,328.64,329.64,328.5,328.86,40653.0,328.64,329.64,328.5,328.86,40653.0
2025-05-20 11:50:00,328.86,329.07,328.12,328.92,21448.0,328.86,329.07,328.12,328.92,21448.0
2025-05-20 12:00:00,328.82,329.17,328.42,328.42,8756.0,328.82,329.17,328.42,328.42,8756.0
2025-05-20 12:10:00,328.7,328.78,328.41,328.71,17369.0,328.7,328.78,328.41,328.71,17369.0
2025-05-20 12:20:00,328.74,328.85,328.36,328.36,8863.0,328.74,328.85,328.36,328.36,8863.0
2025-05-20 12:30:00,328.49,328.76,328.33,328.59,8665.0,328.49,328.76,328.33,328.59,8665.0
2025-05-20 12:40:00,328.6,328.67,328.36,328.42,6701.0,328.6,328.67,328.36,328.42,6701.0
2025-05-20 12:50:00,328.43,328.62,328.14,328.53,20443.0,328.43,328.62,328.14,328.53,20443.0
2025-05-20 13:00:00,328.56,328.91,328.53,328.81,12466.0,328.56,328.91,328.53,328.81,12466.0
2025-05-20 13:10:00,328.81,328.98,328.75,328.77,6333.0,328.81,328.98,328.75,328.77,6333.0
2025-05-20 13:20:00,328.75,328.92,328.56,328.77,12497.0,328.75,328.92,328.56,328.77,12497.0
2025-05-20 13:30:00,328.81,328.92,328.55,328.77,10196.0,328.81,328.92,328.55,328.77,10196.0
2025-05-20 13:40:00,328.88,328.88,328.2,328.2,6541.0,328.88,328.88,328.2,328.2,6541.0
2025-05-20 13:50:00,328.21,328.51,328.21,328.33,12294.0,328.21,328.51,328.21,328.33,12294.0
2025-05-20 14:00:00,328.27,328.48,328.21,328.28,11863.0,328.27,328.48,328.21,328.28,11863.0
2025-05-20 14:10:00,328.32,328.44,327.95,328.0,10082.0,328.32,328.44,327.95,328.0,10082.0
2025-05-20 14:20:00,327.95,327.96,326.76,326.76,11470.0,327.95,327.96,326.76,326.76,11470.0
2025-05-20 14:30:00,326.73,327.58,326.68,327.4,6791.0,326.73,327.58,326.68,327.4,6791.0
2025-05-20 14:40:00,327.5,327.5,326.95,327.15,5765.0,327.5,327.5,326.95,327.15,5765.0
2025-05-20 14:50:00,327.1,327.69,327.1,327.6,19097.0,327.1,327.69,327.1,327.6,19097.0
2025-05-20 15:00:00,327.51,327.51,326.48,326.9,20016.0,327.51,327.51,326.48,326.9,20016.0
2025-05-20 15:10:00,326.89,327.12,326.5,326.97,21680.0,326.89,327.12,326.5,326.97,21680.0
2025-05-20 15:20:00,326.98,327.17,326.74,327.0,13800.0,326.98,327.17,326.74,327.0,13800.0
2025-05-20 15:30:00,327.01,327.7,327.0,327.47,27382.0,327.01,327.7,327.0,327.47,27382.0
2025-05-20 15:40:00,327.47,327.93,327.12,327.57,25112.0,327.47,327.93,327.12,327.57,25112.0
2025-05-20 15:50:00,327.56,328.43,327.52,328.06,100479.0,327.56,328.43,327.52,328.06,100479.0
2025-05-21 09:30:00,324.6,326.63,324.6,326.13,33541.0,324.6,326.63,324.6,326.13,33541.0
2025-05-21 09:40:00,326.13,327.6,325.64,327.6,13026.0,326.13,327.6,325.64,327.6,13026.0
2025-05-21 09:50:00,327.6,328.31,327.3,327.99,9354.0,327.6,328.31,327.3,327.99,9354.0
2025-05-21 10:00:00,328.16,328.52,327.46,327.46,13932.0,328.16,328.52,327.46,327.46,13932.0
2025-05-21 10:10:00,327.23,327.92,326.88,327.65,28162.0,327.23,327.92,326.88,327.65,28162.0
2025-05-21 10:20:00,327.81,328.37,327.51,327.58,11716.0,327.81,328.37,327.51,327.58,11716.0
2025-05-21 10:30:00,327.4,327.74,326.98,327.55,9975.0,327.4,327.74,326.98,327.55,9975.0
2025-05-21 10:40:00,327.62,328.08,327.36,327.42,7619.0,327.62,328.08,327.36,327.42,7619.0
2025-05-21 10:50:00,327.49,328.46,327.49,328.41,8481.0,327.49,328.46,327.49,328.41,8481.0
2025-05-21 11:00:00,328.28,328.72,327.83,328.71,9856.0,328.28,328.72,327.83,328.71,9856.0
2025-05-21 11:10:00,328.61,328.61,328.28,328.37,5741.0,328.61,328.61,328.28,328.37,5741.0
2025-05-21 11:20:00,328.28,328.71,328.06,328.4,7869.0,328.28,328.71,328.06,328.4,7869.0
2025-05-21 11:30:00,328.43,328.64,328.27,328.49,20614.0,328.43,328.64,328.27,328.49,20614.0
2025-05-21 11:40:00,328.56,328.8,328.5,328.73,9414.0,328.56,328.8,328.5,328.73,9414.0
2025-05-21 11:50:00,328.59,329.2,328.52,329.03,8668.0,328.59,329.2,328.52,329.03,8668.0
2025-05-21 12:00:00,329.06,329.52,329.02,329.51,19232.0,329.06,329.52,329.02,329.51,19232.0
2025-05-21 12:10:00,329.37,329.52,329.19,329.2,4892.0,329.37,329.52,329.19,329.2,4892.0
2025-05-21 12:20:00,329.16,329.22,328.95,329.1,17456.0,329.16,329.22,328.95,329.1,17456.0
2025-05-21 12:30:00,329.18,329.55,329.09,329.38,9466.0,329.18,329.55,329.09,329.38,9466.0
2025-05-21 12:40:00,329.46,329.88,329.39,329.8,10175.0,329.46,329.88,329.39,329.8,10175.0
2025-05-21 12:50:00,329.86,329.9,328.99,329.07,48486.0,329.86,329.9,328.99,329.07,48486.0
2025-05-21 13:00:00,329.15,329.44,328.28,328.38,16806.0,329.15,329.44,328.28,328.38,16806.0
2025-05-21 13:10:00,328.45,328.46,326.29,326.67,9214.0,328.45,328.46,326.29,326.67,9214.0
2025-05-21 13:20:00,326.4,326.51,324.35,324.36,10276.0,326.4,326.51,324.35,324.36,10276.0
2025-05-21 13:30:00,324.15,326.05,323.78,325.93,14147.0,324.15,326.05,323.78,325.93,14147.0
2025-05-21 13:40:00,325.89,326.1,325.27,325.86,10974.0,325.89,326.1,325.27,325.86,10974.0
2025-05-21 13:50:00,325.69,326.07,324.76,325.16,15674.0,325.69,326.07,324.76,325.16,15674.0
2025-05-21 14:00:00,324.83,324.87,324.0,324.75,15119.0,324.83,324.87,324.0,324.75,15119.0
2025-05-21 14:10:00,324.84,324.96,324.12,324.37,9121.0,324.84,324.96,324.12,324.37,9121.0
2025-05-21 14:20:00,324.17,324.82,323.91,324.62,14786.0,324.17,324.82,323.91,324.62,14786.0
2025-05-21 14:30:00,324.43,325.19,324.41,324.91,20697.0,324.43,325.19,324.41,324.91,20697.0
2025-05-21 14:40:00,324.96,325.42,324.74,324.88,36434.0,324.96,325.42,324.74,324.88,36434.0
2025-05-21 14:50:00,324.89,325.11,324.16,324.31,24928.0,324.89,325.11,324.16,324.31,24928.0
2025-05-21 15:00:00,324.28,324.6,322.84,322.84,10947.0,324.28,324.6,322.84,322.84,10947.0
2025-05-21 15:10:00,322.92,323.45,322.68,322.94,21312.0,322.92,323.45,322.68,322.94,21312.0
2025-05-21 15:20:00,322.88,323.06,322.29,322.37,20549.0,322.88,323.06,322.29,322.37,20549.0
2025-05-21 15:30:00,322.47,323.3,322.45,323.3,25672.0,322.47,323.3,322.45,323.3,25672.0
2025-05-21 15:40:00,323.22,323.44,322.91,323.1,25164.0,323.22,323.44,322.91,323.1,25164.0
2025-05-21 15:50:00,323.28,323.61,322.01,322.03,117203.0,323.28,323.61,322.01,322.03,117203.0
2025-05-22 09:30:00,321.51,321.52,315.71,318.06,82251.0,321.51,321.52,315.71,318.06,82251.0
2025-05-22 09:40:00,318.06,320.44,318.06,320.44,33072.0,318.06,320.44,318.06,320.44,33072.0
2025-05-22 09:50:00,320.44,321.75,320.15,321.49,20725.0,320.44,321.75,320.15,321.49,20725.0
2025-05-22 10:00:00,321.54,322.41,321.18,322.22,58113.0,321.54,322.41,321.18,322.22,58113.0
2025-05-22 10:10:00,322.34,322.41,321.2,321.72,21578.0,322.34,322.41,321.2,321.72,21578.0
2025-05-22 10:20:00,321.75,321.75,320.56,321.07,18673.0,321.75,321.75,320.56,321.07,18673.0
2025-05-22 10:30:00,321.13,321.43,320.37,320.71,21611.0,321.13,321.43,320.37,320.71,21611.0
2025-05-22 10:40:00,320.54,321.37,320.49,320.88,68512.0,320.54,321.37,320.49,320.88,68512.0
2025-05-22 10:50:00,320.91,321.23,319.95,320.92,21153.0,320.91,321.23,319.95,320.92,21153.0
2025-05-22 11:00:00,321.15,322.09,321.08,322.09,35210.0,321.15,322.09,321.08,322.09,35210.0
2025-05-22 11:10:00,322.08,322.28,320.9,321.19,13234.0,322.08,322.28,320.9,321.19,13234.0
2025-05-22 11:20:00,321.34,321.89,320.95,320.96,17538.0,321.34,321.89,320.95,320.96,17538.0
2025-05-22 11:30:00,321.16,321.68,320.9,321.68,11557.0,321.16,321.68,320.9,321.68,11557.0
2025-05-22 11:40:00,321.57,322.1,321.44,321.6,8147.0,321.57,322.1,321.44,321.6,8147.0
2025-05-22 11:50:00,321.48,321.85,321.38,321.79,14176.0,321.48,321.85,321.38,321.79,14176.0
2025-05-22 12:00:00,321.86,322.04,321.46,321.91,10654.0,321.86,322.04,321.46,321.91,10654.0
2025-05-22 12:10:00,322.04,322.67,322.03,322.31,11912.0,322.04,322.67,322.03,322.31,11912.0
2025-05-22 12:20:00,322.17,322.26,321.72,321.72,11728.0,322.17,322.26,321.72,321.72,11728.0
2025-05-22 12:30:00,321.79,321.95,321.53,321.81,4973.0,321.79,321.95,321.53,321.81,4973.0
2025-05-22 12:40:00,321.87,322.11,321.59,321.65,6739.0,321.87,322.11,321.59,321.65,6739.0
2025-05-22 12:50:00,321.79,321.79,321.07,321.48,8991.0,321.79,321.79,321.07,321.48,8991.0
2025-05-22 13:00:00,321.49,321.58,320.91,320.92,8638.0,321.49,321.58,320.91,320.92,8638.0
2025-05-22 13:10:00,320.96,321.49,320.78,321.3,8360.0,320.96,321.49,320.78,321.3,8360.0
2025-05-22 13:20:00,321.37,322.13,321.31,321.9,8722.0,321.37,322.13,321.31,321.9,8722.0
2025-05-22 13:30:00,321.9,322.38,321.62,322.04,16514.0,321.9,322.38,321.62,322.04,16514.0
2025-05-22 13:40:00,322.23,322.84,322.08,322.74,18395.0,322.23,322.84,322.08,322.74,18395.0
2025-05-22 13:50:00,322.71,322.9,322.44,322.9,13891.0,322.71,322.9,322.44,322.9,13891.0
2025-05-22 14:00:00,322.79,323.1,322.66,322.98,14652.0,322.79,323.1,322.66,322.98,14652.0
2025-05-22 14:10:00,322.98,323.39,322.83,323.17,9273.0,322.98,323.39,322.83,323.17,9273.0
2025-05-22 14:20:00,323.15,323.24,322.77,322.8,8027.0,323.15,323.24,322.77,322.8,8027.0
2025-05-22 14:30:00,322.83,323.34,322.83,322.92,18254.0,322.83,323.34,322.83,322.92,18254.0
2025-05-22 14:40:00,322.8,323.17,322.76,322.86,16141.0,322.8,323.17,322.76,322.86,16141.0
2025-05-22 14:50:00,322.87,323.2,322.8,322.94,12378.0,322.87,323.2,322.8,322.94,12378.0
2025-05-22 15:00:00,322.97,323.2,322.94,322.94,12898.0,322.97,323.2,322.94,322.94,12898.0
2025-05-22 15:10:00,322.91,323.24,322.91,323.08,14210.0,322.91,323.24,322.91,323.08,14210.0
2025-05-22 15:20:00,323.1,323.55,323.08,323.53,12904.0,323.1,323.55,323.08,323.53,12904.0
2025-05-22 15:30:00,323.55,323.75,323.19,323.21,31288.0,323.55,323.75,323.19,323.21,31288.0
2025-05-22 15:40:00,323.24,323.29,322.46,322.71,24083.0,323.24,323.29,322.46,322.71,24083.0
2025-05-22 15:50:00,322.85,323.11,320.75,321.08,88328.0,322.85,323.11,320.75,321.08,88328.0
2025-05-23 09:30:00,315.19,320.26,312.91,319.86,58291.0,315.19,320.26,312.91,319.86,58291.0
2025-05-23 09:40:00,319.54,319.92,318.89,319.49,51828.0,319.54,319.92,318.89,319.49,51828.0
2025-05-23 09:50:00,319.46,319.57,318.74,319.1,37376.0,319.46,319.57,318.74,319.1,37376.0
2025-05-23 10:00:00,319.1,320.12,318.65,320.01,53158.0,319.1,320.12,318.65,320.01,53158.0
2025-05-23 10:10:00,319.96,320.24,318.96,318.96,10633.0,319.96,320.24,318.96,318.96,10633.0
2025-05-23 10:20:00,318.64,319.38,318.6,318.79,10356.0,318.64,319.38,318.6,318.79,10356.0
2025-05-23 10:30:00,318.99,319.86,318.83,319.44,8533.0,318.99,319.86,318.83,319.44,8533.0
2025-05-23 10:40:00,319.38,320.2,319.37,319.84,17003.0,319.38,320.2,319.37,319.84,17003.0
2025-05-23 10:50:00,319.8,319.86,318.62,318.73,18262.0,319.8,319.86,318.62,318.73,18262.0
2025-05-23 11:00:00,318.92,319.14,318.37,318.92,18601.0,318.92,319.14,318.37,318.92,18601.0
2025-05-23 11:10:00,318.85,319.23,318.11,319.03,15906.0,318.85,319.23,318.11,319.03,15906.0
2025-05-23 11:20:00,319.15,319.91,319.11,319.37,19479.0,319.15,319.91,319.11,319.37,19479.0
2025-05-23 11:30:00,319.38,320.08,319.26,319.7,12189.0,319.38,320.08,319.26,319.7,12189.0
2025-05-23 11:40:00,319.68,319.86,319.44,319.82,7747.0,319.68,319.86,319.44,319.82,7747.0
2025-05-23 11:50:00,319.78,319.79,319.16,319.17,7432.0,319.78,319.79,319.16,319.17,7432.0
2025-05-23 12:00:00,319.09,319.63,318.69,319.46,16098.0,319.09,319.63,318.69,319.46,16098.0
2025-05-23 12:10:00,319.36,319.52,319.22,319.25,8051.0,319.36,319.52,319.22,319.25,8051.0
2025-05-23 12:20:00,319.39,320.01,319.28,319.97,2399.0,319.39,320.01,319.28,319.97,2399.0
2025-05-23 12:30:00,319.95,320.36,319.55,320.31,5361.0,319.95,320.36,319.55,320.31,5361.0
2025-05-23 12:40:00,320.33,320.72,320.19,320.72,6509.0,320.33,320.72,320.19,320.72,6509.0
2025-05-23 12:50:00,320.93,320.93,320.34,320.47,7313.0,320.93,320.93,320.34,320.47,7313.0
2025-05-23 13:00:00,320.33,320.85,320.33,320.85,3865.0,320.33,320.85,320.33,320.85,3865.0
2025-05-23 13:10:00,320.73,321.72,320.7,321.72,10054.0,320.73,321.72,320.7,321.72,10054.0
2025-05-23 13:20:00,321.61,321.74,321.39,321.64,10900.0,321.61,321.74,321.39,321.64,10900.0
2025-05-23 13:30:00,321.53,321.6,321.29,321.53,9811.0,321.53,321.6,321.29,321.53,9811.0
2025-05-23 13:40:00,321.4,321.66,321.17,321.62,10411.0,321.4,321.66,321.17,321.62,10411.0
2025-05-23 13:50:00,321.7,322.07,321.58,321.66,15865.0,321.7,322.07,321.58,321.66,15865.0
2025-05-23 14:00:00,321.69,322.65,321.69,322.56,9120.0,321.69,322.65,321.69,322.56,9120.0
2025-05-23 14:10:00,322.47,322.73,322.13,322.29,5888.0,322.47,322.73,322.13,322.29,5888.0
2025-05-23 14:20:00,322.08,322.35,321.48,321.88,14046.0,322.08,322.35,321.48,321.88,14046.0
2025-05-23 14:30:00,322.04,322.43,321.97,322.01,6185.0,322.04,322.43,321.97,322.01,6185.0
2025-05-23 14:40:00,322.01,322.49,321.97,322.38,15016.0,322.01,322.49,321.97,322.38,15016.0
2025-05-23 14:50:00,322.43,322.89,322.11,322.33,19791.0,322.43,322.89,322.11,322.33,19791.0
2025-05-23 15:00:00,322.34,322.48,322.1,322.33,11859.0,322.34,322.48,322.1,322.33,11859.0
2025-05-23 15:10:00,322.33,322.63,322.11,322.21,10226.0,322.33,322.63,322.11,322.21,10226.0
2025-05-23 15:20:00,322.12,322.12,321.25,321.46,13434.0,322.12,322.12,321.25,321.46,13434.0
2025-05-23 15:30:00,321.44,321.94,321.38,321.9,17255.0,321.44,321.94,321.38,321.9,17255.0
2025-05-23 15:40:00,321.91,322.16,321.55,321.72,16393.0,321.91,322.16,321.55,321.72,16393.0
2025-05-23 15:50:00,321.72,321.72,320.53,321.06,53245.0,321.72,321.72,320.53,321.06,53245.0
2025-05-27 09:30:00,324.72,325.29,323.37,324.99,79652.0,324.72,325.29,323.37,324.99,79652.0
2025-05-27 09:40:00,324.8,327.06,324.75,326.87,34165.0,324.8,327.06,324.75,326.87,34165.0
2025-05-27 09:50:00,326.91,326.91,326.2,326.35,16046.0,326.91,326.91,326.2,326.35,16046.0
2025-05-27 10:00:00,326.3,327.21,326.15,326.84,36878.0,326.3,327.21,326.15,326.84,36878.0
2025-05-27 10:10:00,326.76,327.79,326.76,327.79,15729.0,326.76,327.79,326.76,327.79,15729.0
2025-05-27 10:20:00,327.93,328.34,327.77,327.98,28668.0,327.93,328.34,327.77,327.98,28668.0
2025-05-27 10:30:00,327.89,327.95,327.47,327.54,13499.0,327.89,327.95,327.47,327.54,13499.0
2025-05-27 10:40:00,327.57,327.98,327.48,327.61,11579.0,327.57,327.98,327.48,327.61,11579.0
2025-05-27 10:50:00,327.64,327.98,327.19,327.32,11782.0,327.64,327.98,327.19,327.32,11782.0
2025-05-27 11:00:00,327.25,327.87,327.22,327.59,10065.0,327.25,327.87,327.22,327.59,10065.0
2025-05-27 11:10:00,327.58,327.77,327.28,327.56,11218.0,327.58,327.77,327.28,327.56,11218.0
2025-05-27 11:20:00,327.59,327.6,326.91,327.46,12621.0,327.59,327.6,326.91,327.46,12621.0
2025-05-27 11:30:00,327.4,327.99,327.4,327.96,12137.0,327.4,327.99,327.4,327.96,12137.0
2025-05-27 11:40:00,327.99,328.66,327.72,328.57,10546.0,327.99,328.66,327.72,328.57,10546.0
2025-05-27 11:50:00,328.45,328.81,328.28,328.42,27525.0,328.45,328.81,328.28,328.42,27525.0
2025-05-27 12:00:00,328.35,328.91,328.35,328.72,13102.0,328.35,328.91,328.35,328.72,13102.0
2025-05-27 12:10:00,328.93,328.93,328.35,328.37,18142.0,328.93,328.93,328.35,328.37,18142.0
2025-05-27 12:20:00,328.37,328.71,328.23,328.32,6506.0,328.37,328.71,328.23,328.32,6506.0
2025-05-27 12:30:00,328.33,328.78,327.97,328.78,7903.0,328.33,328.78,327.97,328.78,7903.0
2025-05-27 12:40:00,328.74,328.77,328.44,328.57,5362.0,328.74,328.77,328.44,328.57,5362.0
2025-05-27 12:50:00,328.39,328.62,328.02,328.13,5560.0,328.39,328.62,328.02,328.13,5560.0
2025-05-27 13:00:00,328.23,328.35,328.17,328.33,4948.0,328.23,328.35,328.17,328.33,4948.0
2025-05-27 13:10:00,328.34,328.46,328.11,328.46,6115.0,328.34,328.46,328.11,328.46,6115.0
2025-05-27 13:20:00,328.45,328.55,328.22,328.22,8940.0,328.45,328.55,328.22,328.22,8940.0
2025-05-27 13:30:00,328.3,328.3,327.96,328.16,6111.0,328.3,328.3,327.96,328.16,6111.0
2025-05-27 13:40:00,328.11,328.43,328.03,328.42,10485.0,328.11,328.43,328.03,328.42,10485.0
2025-05-27 13:50:00,328.38,328.56,328.29,328.48,12165.0,328.38,328.56,328.29,328.48,12165.0
2025-05-27 14:00:00,328.48,328.65,328.29,328.51,19282.0,328.48,328.65,328.29,328.51,19282.0
2025-05-27 14:10:00,328.55,328.84,328.4,328.45,7456.0,328.55,328.84,328.4,328.45,7456.0
2025-05-27 14:20:00,328.45,328.69,328.34,328.6,39248.0,328.45,328.69,328.34,328.6,39248.0
2025-05-27 14:30:00,328.59,328.77,328.54,328.75,10923.0,328.59,328.77,328.54,328.75,10923.0
2025-05-27 14:40:00,328.7,328.73,328.43,328.51,6869.0,328.7,328.73,328.43,328.51,6869.0
2025-05-27 14:50:00,328.58,328.58,328.08,328.2,10335.0,328.58,328.58,328.08,328.2,10335.0
2025-05-27 15:00:00,328.16,328.41,328.09,328.28,10661.0,328.16,328.41,328.09,328.28,10661.0
2025-05-27 15:10:00,328.19,328.31,328.04,328.31,12088.0,328.19,328.31,328.04,328.31,12088.0
2025-05-27 15:20:00,328.24,328.45,328.08,328.21,15601.0,328.24,328.45,328.08,328.21,15601.0
2025-05-27 15:30:00,328.21,328.21,327.81,327.98,20508.0,328.21,328.21,327.81,327.98,20508.0
2025-05-27 15:40:00,328.02,328.16,327.88,327.9,17340.0,328.02,328.16,327.88,327.9,17340.0
2025-05-27 15:50:00,327.87,328.34,327.7,328.34,61187.0,327.87,328.34,327.7,328.34,61187.0
2025-05-28 09:30:00,329.12,330.0,327.5,329.1,75876.0,329.12,330.0,327.5,329.1,75876.0
2025-05-28 09:40:00,328.89,329.82,328.8,328.99,27863.0,328.89,329.82,328.8,328.99,27863.0
2025-05-28 09:50:00,329.07,329.08,327.32,328.01,23729.0,329.07,329.08,327.32,328.01,23729.0
2025-05-28 10:00:00,327.97,328.34,327.61,328.02,12430.0,327.97,328.34,327.61,328.02,12430.0
2025-05-28 10:10:00,328.0,328.54,327.91,328.14,22117.0,328.0,328.54,327.91,328.14,22117.0
2025-05-28 10:20:00,328.13,328.14,327.36,327.59,13062.0,328.13,328.14,327.36,327.59,13062.0
2025-05-28 10:30:00,327.5,327.63,327.17,327.25,14761.0,327.5,327.63,327.17,327.25,14761.0
2025-05-28 10:40:00,327.25,327.79,327.25,327.6,12470.0,327.25,327.79,327.25,327.6,12470.0
2025-05-28 10:50:00,327.67,327.76,327.03,327.03,17517.0,327.67,327.76,327.03,327.03,17517.0
2025-05-28 11:00:00,327.04,327.69,326.92,326.98,21868.0,327.04,327.69,326.92,326.98,21868.0
2025-05-28 11:10:00,326.98,327.37,326.85,327.29,10843.0,326.98,327.37,326.85,327.29,10843.0
2025-05-28 11:20:00,327.42,327.7,326.95,327.24,12092.0,327.42,327.7,326.95,327.24,12092.0
2025-05-28 11:30:00,327.04,327.34,326.79,327.29,10543.0,327.04,327.34,326.79,327.29,10543.0
2025-05-28 11:40:00,327.29,327.41,326.97,326.97,13704.0,327.29,327.41,326.97,326.97,13704.0
2025-05-28 11:50:00,327.17,327.54,327.0,327.05,10629.0,327.17,327.54,327.0,327.05,10629.0
2025-05-28 12:00:00,327.01,327.85,327.01,327.7,9487.0,327.01,327.85,327.01,327.7,9487.0
2025-05-28 12:10:00,327.7,327.85,327.34,327.34,12007.0,327.7,327.85,327.34,327.34,12007.0
2025-05-28 12:20:00,327.45,327.66,327.06,327.61,10786.0,327.45,327.66,327.06,327.61,10786.0
2025-05-28 12:30:00,327.56,327.68,327.19,327.52,8575.0,327.56,327.68,327.19,327.52,8575.0
2025-05-28 12:40:00,327.4,327.57,327.25,327.57,7912.0,327.4,327.57,327.25,327.57,7912.0
2025-05-28 12:50:00,327.48,327.56,327.21,327.36,12043.0,327.48,327.56,327.21,327.36,12043.0
2025-05-28 13:00:00,327.36,327.78,327.29,327.41,9801.0,327.36,327.78,327.29,327.41,9801.0
2025-05-28 13:10:00,327.46,327.5,327.27,327.34,10932.0,327.46,327.5,327.27,327.34,10932.0
2025-05-28 13:20:00,327.39,327.42,327.1,327.21,14766.0,327.39,327.42,327.1,327.21,14766.0
2025-05-28 13:30:00,327.11,327.2,326.86,327.13,10667.0,327.11,327.2,326.86,327.13,10667.0
2025-05-28 13:40:00,327.1,327.19,326.8,326.99,6854.0,327.1,327.19,326.8,326.99,6854.0
2025-05-28 13:50:00,326.9,327.13,326.78,327.08,13237.0,326.9,327.13,326.78,327.08,13237.0
2025-05-28 14:00:00,327.09,327.36,326.93,327.15,9871.0,327.09,327.36,326.93,327.15,9871.0
2025-05-28 14:10:00,327.12,327.56,327.12,327.3,17152.0,327.12,327.56,327.12,327.3,17152.0
2025-05-28 14:20:00,327.22,327.39,327.11,327.13,8303.0,327.22,327.39,327.11,327.13,8303.0
2025-05-28 14:30:00,327.13,327.47,327.12,327.34,12062.0,327.13,327.47,327.12,327.34,12062.0
2025-05-28 14:40:00,327.34,327.51,327.22,327.32,10423.0,327.34,327.51,327.22,327.32,10423.0
2025-05-28 14:50:00,327.31,327.35,325.85,326.96,16936.0,327.31,327.35,325.85,326.96,16936.0
2025-05-28 15:00:00,326.97,327.66,326.94,327.52,12054.0,326.97,327.66,326.94,327.52,12054.0
2025-05-28 15:10:00,327.52,327.57,326.71,326.72,19816.0,327.52,327.57,326.71,326.72,19816.0
2025-05-28 15:20:00,326.73,326.83,326.2,326.23,18563.0,326.73,326.83,326.2,326.23,18563.0
2025-05-28 15:30:00,326.24,326.42,325.77,325.89,30100.0,326.24,326.42,325.77,325.89,30100.0
2025-05-28 15:40:00,325.9,325.91,325.35,325.64,35467.0,325.9,325.91,325.35,325.64,35467.0
2025-05-28 15:50:00,325.53,325.8,324.91,325.65,118273.0,325.53,325.8,324.91,325.65,118273.0
2025-05-29 09:30:00,329.9,330.79,326.46,326.75,80154.0,329.9,330.79,326.46,326.75,80154.0
2025-05-29 09:40:00,326.71,327.49,325.4,325.52,94592.0,326.71,327.49,325.4,325.52,94592.0
2025-05-29 09:50:00,325.43,326.14,325.02,325.65,32046.0,325.43,326.14,325.02,325.65,32046.0
2025-05-29 10:00:00,325.8,326.25,324.07,324.32,43746.0,325.8,326.25,324.07,324.32,43746.0
2025-05-29 10:10:00,324.34,324.77,323.57,323.81,26232.0,324.34,324.77,323.57,323.81,26232.0
2025-05-29 10:20:00,323.7,324.42,323.34,324.26,8657.0,323.7,324.42,323.34,324.26,8657.0
2025-05-29 10:30:00,324.23,324.77,323.57,324.03,24535.0,324.23,324.77,323.57,324.03,24535.0
2025-05-29 10:40:00,324.09,324.9,323.66,324.81,16279.0,324.09,324.9,323.66,324.81,16279.0
2025-05-29 10:50:00,324.82,325.76,324.5,325.71,10195.0,324.82,325.76,324.5,325.71,10195.0
2025-05-29 11:00:00,325.74,325.8,324.98,325.19,11137.0,325.74,325.8,324.98,325.19,11137.0
2025-05-29 11:10:00,325.2,325.93,325.09,325.56,10695.0,325.2,325.93,325.09,325.56,10695.0
2025-05-29 11:20:00,325.74,326.05,325.68,325.81,27620.0,325.74,326.05,325.68,325.81,27620.0
2025-05-29 11:30:00,325.57,325.64,324.68,324.9,18555.0,325.57,325.64,324.68,324.9,18555.0
2025-05-29 11:40:00,325.0,325.3,324.6,324.96,8451.0,325.0,325.3,324.6,324.96,8451.0
2025-05-29 11:50:00,325.02,325.76,323.93,324.19,11180.0,325.02,325.76,323.93,324.19,11180.0
2025-05-29 12:00:00,324.28,324.56,323.75,324.3,8962.0,324.28,324.56,323.75,324.3,8962.0
2025-05-29 12:10:00,324.29,325.33,324.26,325.33,4049.0,324.29,325.33,324.26,325.33,4049.0
2025-05-29 12:20:00,325.4,325.67,325.1,325.67,5595.0,325.4,325.67,325.1,325.67,5595.0
2025-05-29 12:30:00,325.63,325.84,325.49,325.64,9066.0,325.63,325.84,325.49,325.64,9066.0
2025-05-29 12:40:00,325.45,325.84,325.45,325.77,5858.0,325.45,325.84,325.45,325.77,5858.0
2025-05-29 12:50:00,325.51,326.05,325.46,325.89,7453.0,325.51,326.05,325.46,325.89,7453.0
2025-05-29 13:00:00,325.88,326.11,325.53,325.61,9223.0,325.88,326.11,325.53,325.61,9223.0
2025-05-29 13:10:00,325.56,325.69,324.93,324.93,4697.0,325.56,325.69,324.93,324.93,4697.0
2025-05-29 13:20:00,324.91,325.23,324.7,324.72,5983.0,324.91,325.23,324.7,324.72,5983.0
2025-05-29 13:30:00,324.75,325.13,324.64,325.11,8791.0,324.75,325.13,324.64,325.11,8791.0
2025-05-29 13:40:00,325.11,325.29,324.75,324.75,5226.0,325.11,325.29,324.75,324.75,5226.0
2025-05-29 13:50:00,324.7,325.08,324.7,324.75,5149.0,324.7,325.08,324.7,324.75,5149.0
2025-05-29 14:00:00,324.75,325.16,324.75,324.99,4939.0,324.75,325.16,324.75,324.99,4939.0
2025-05-29 14:10:00,325.02,325.12,324.4,324.46,6469.0,325.02,325.12,324.4,324.46,6469.0
2025-05-29 14:20:00,324.2,324.48,324.04,324.34,8644.0,324.2,324.48,324.04,324.34,8644.0
2025-05-29 14:30:00,324.34,324.91,324.33,324.83,7602.0,324.34,324.91,324.33,324.83,7602.0
2025-05-29 14:40:00,324.66,324.9,324.63,324.77,8256.0,324.66,324.9,324.63,324.77,8256.0
2025-05-29 14:50:00,324.86,324.91,324.25,324.25,10841.0,324.86,324.91,324.25,324.25,10841.0
2025-05-29 15:00:00,324.54,324.63,324.19,324.45,6532.0,324.54,324.63,324.19,324.45,6532.0
2025-05-29 15:10:00,324.28,324.66,324.15,324.6,14400.0,324.28,324.66,324.15,324.6,14400.0
2025-05-29 15:20:00,324.72,324.86,324.38,324.38,9024.0,324.72,324.86,324.38,324.38,9024.0
2025-05-29 15:30:00,324.33,324.59,324.27,324.4,17783.0,324.33,324.59,324.27,324.4,17783.0
2025-05-29 15:40:00,324.41,325.26,324.4,325.04,36577.0,324.41,325.26,324.4,325.04,36577.0
2025-05-29 15:50:00,325.4,325.41,324.39,324.68,107916.0,325.4,325.41,324.39,324.68,107916.0
2025-05-30 09:30:00,322.05,323.5,320.8,321.28,61552.0,322.05,323.5,320.8,321.28,61552.0
2025-05-30 09:40:00,321.28,321.52,320.45,321.03,24771.0,321.28,321.52,320.45,321.03,24771.0
2025-05-30 09:50:00,320.95,320.95,319.35,319.56,33446.0,320.95,320.95,319.35,319.56,33446.0
2025-05-30 10:00:00,319.91,321.01,319.54,320.92,58570.0,319.91,321.01,319.54,320.92,58570.0
2025-05-30 10:10:00,320.96,321.26,320.67,320.71,19563.0,320.96,321.26,320.67,320.71,19563.0
2025-05-30 10:20:00,320.76,321.55,320.66,321.41,25632.0,320.76,321.55,320.66,321.41,25632.0
2025-05-30 10:30:00,321.48,322.3,321.29,322.25,17033.0,321.48,322.3,321.29,322.25,17033.0
2025-05-30 10:40:00,322.25,322.26,321.57,321.78,16946.0,322.25,322.26,321.57,321.78,16946.0
2025-05-30 10:50:00,321.83,321.89,321.06,321.11,18040.0,321.83,321.89,321.06,321.11,18040.0
2025-05-30 11:00:00,321.14,321.28,320.93,321.03,21539.0,321.14,321.28,320.93,321.03,21539.0
2025-05-30 11:10:00,320.96,320.97,320.08,320.15,16365.0,320.96,320.97,320.08,320.15,16365.0
2025-05-30 11:20:00,320.1,321.28,320.1,321.23,19489.0,320.1,321.28,320.1,321.23,19489.0
2025-05-30 11:30:00,321.12,321.17,320.04,320.04,24063.0,321.12,321.17,320.04,320.04,24063.0
2025-05-30 11:40:00,319.92,320.07,319.24,320.07,21949.0,319.92,320.07,319.24,320.07,21949.0
2025-05-30 11:50:00,319.99,320.39,319.82,320.31,12619.0,319.99,320.39,319.82,320.31,12619.0
2025-05-30 12:00:00,320.44,320.65,320.14,320.62,13782.0,320.44,320.65,320.14,320.62,13782.0
2025-05-30 12:10:00,320.58,320.58,319.6,319.8,9125.0,320.58,320.58,319.6,319.8,9125.0
2025-05-30 12:20:00,319.76,319.99,318.33,318.49,28758.0,319.76,319.99,318.33,318.49,28758.0
2025-05-30 12:30:00,318.54,318.54,316.81,318.16,67069.0,318.54,318.54,316.81,318.16,67069.0
2025-05-30 12:40:00,318.2,318.41,317.6,317.78,32181.0,318.2,318.41,317.6,317.78,32181.0
2025-05-30 12:50:00,317.64,317.79,317.34,317.72,26459.0,317.64,317.79,317.34,317.72,26459.0
2025-05-30 13:00:00,317.7,319.22,317.52,319.15,16029.0,317.7,319.22,317.52,319.15,16029.0
2025-05-30 13:10:00,319.06,319.06,318.6,318.92,13378.0,319.06,319.06,318.6,318.92,13378.0
2025-05-30 13:20:00,319.0,319.13,318.69,318.97,6638.0,319.0,319.13,318.69,318.97,6638.0
2025-05-30 13:30:00,319.07,319.44,318.97,319.06,17072.0,319.07,319.44,318.97,319.06,17072.0
2025-05-30 13:40:00,319.19,319.34,318.66,319.03,7988.0,319.19,319.34,318.66,319.03,7988.0
2025-05-30 13:50:00,319.03,319.66,319.03,319.1,10128.0,319.03,319.66,319.03,319.1,10128.0
2025-05-30 14:00:00,319.09,320.01,319.09,319.83,15658.0,319.09,320.01,319.09,319.83,15658.0
2025-05-30 14:10:00,319.92,320.19,319.43,320.05,29335.0,319.92,320.19,319.43,320.05,29335.0
2025-05-30 14:20:00,320.17,320.23,319.77,319.91,16627.0,320.17,320.23,319.77,319.91,16627.0
2025-05-30 14:30:00,319.99,320.11,319.69,319.83,13182.0,319.99,320.11,319.69,319.83,13182.0
2025-05-30 14:40:00,319.87,320.01,319.61,319.99,14367.0,319.87,320.01,319.61,319.99,14367.0
2025-05-30 14:50:00,319.89,320.35,319.89,320.27,10489.0,319.89,320.35,319.89,320.27,10489.0
2025-05-30 15:00:00,320.15,320.9,320.15,320.52,20213.0,320.15,320.9,320.15,320.52,20213.0
2025-05-30 15:10:00,320.46,321.19,320.4,321.13,10140.0,320.46,321.19,320.4,321.13,10140.0
2025-05-30 15:20:00,321.01,321.56,320.9,321.54,12097.0,321.01,321.56,320.9,321.54,12097.0
2025-05-30 15:30:00,321.44,321.76,321.14,321.25,32313.0,321.44,321.76,321.14,321.25,32313.0
2025-05-30 15:40:00,321.16,321.24,320.56,320.61,28064.0,321.16,321.24,320.56,320.61,28064.0
2025-05-30 15:50:00,320.42,321.24,320.12,320.23,210557.0,320.42,321.24,320.12,320.23,210557.0
2025-06-02 09:30:00,319.48,319.92,317.06,317.06,40664.0,319.48,319.92,317.06,317.06,40664.0
2025-06-02 09:40:00,316.79,316.79,314.6,314.9,33345.0,316.79,316.79,314.6,314.9,33345.0
2025-06-02 09:50:00,314.92,314.92,312.9,312.98,101941.0,314.92,314.92,312.9,312.98,101941.0
2025-06-02 10:00:00,312.98,315.24,311.9,315.21,69113.0,312.98,315.24,311.9,315.21,69113.0
2025-06-02 10:10:00,315.3,316.27,315.16,315.73,16415.0,315.3,316.27,315.16,315.73,16415.0
2025-06-02 10:20:00,315.86,316.78,315.75,316.6,12918.0,315.86,316.78,315.75,316.6,12918.0
2025-06-02 10:30:00,316.5,317.61,316.43,316.77,16099.0,316.5,317.61,316.43,316.77,16099.0
2025-06-02 10:40:00,316.77,317.25,316.54,316.85,15309.0,316.77,317.25,316.54,316.85,15309.0
2025-06-02 10:50:00,317.05,317.53,316.69,317.36,8629.0,317.05,317.53,316.69,317.36,8629.0
2025-06-02 11:00:00,317.36,317.67,316.76,316.76,17974.0,317.36,317.67,316.76,316.76,17974.0
2025-06-02 11:10:00,316.79,317.53,316.69,317.33,11906.0,316.79,317.53,316.69,317.33,11906.0
2025-06-02 11:20:00,317.33,317.49,316.69,316.81,5356.0,317.33,317.49,316.69,316.81,5356.0
2025-06-02 11:30:00,316.95,317.57,316.9,317.56,7840.0,316.95,317.57,316.9,317.56,7840.0
2025-06-02 11:40:00,317.36,317.9,317.36,317.54,7695.0,317.36,317.9,317.36,317.54,7695.0
2025-06-02 11:50:00,317.54,318.11,317.06,317.4,6166.0,317.54,318.11,317.06,317.4,6166.0
2025-06-02 12:00:00,317.22,317.28,316.75,316.93,6690.0,317.22,317.28,316.75,316.93,6690.0
2025-06-02 12:10:00,317.04,317.04,316.66,316.77,5391.0,317.04,317.04,316.66,316.77,5391.0
2025-06-02 12:20:00,316.66,316.86,316.12,316.52,10751.0,316.66,316.86,316.12,316.52,10751.0
2025-06-02 12:30:00,316.53,316.81,316.33,316.48,4935.0,316.53,316.81,316.33,316.48,4935.0
2025-06-02 12:40:00,316.34,316.52,316.07,316.24,6670.0,316.34,316.52,316.07,316.24,6670.0
2025-06-02 12:50:00,316.27,316.7,316.16,316.59,3220.0,316.27,316.7,316.16,316.59,3220.0
2025-06-02 13:00:00,316.7,316.91,316.52,316.85,7391.0,316.7,316.91,316.52,316.85,7391.0
2025-06-02 13:10:00,316.72,317.27,316.72,317.27,13465.0,316.72,317.27,316.72,317.27,13465.0
2025-06-02 13:20:00,317.3,317.3,316.83,317.05,7229.0,317.3,317.3,316.83,317.05,7229.0
2025-06-02 13:30:00,317.03,317.47,316.97,317.43,8292.0,317.03,317.47,316.97,317.43,8292.0
2025-06-02 13:40:00,317.31,317.46,317.22,317.46,4703.0,317.31,317.46,317.22,317.46,4703.0
2025-06-02 13:50:00,317.41,317.85,317.34,317.8,13812.0,317.41,317.85,317.34,317.8,13812.0
2025-06-02 14:00:00,317.75,318.06,317.54,317.71,19476.0,317.75,318.06,317.54,317.71,19476.0
2025-06-02 14:10:00,317.67,318.6,317.65,318.38,12391.0,317.67,318.6,317.65,318.38,12391.0
2025-06-02 14:20:00,318.37,318.89,318.33,318.69,18904.0,318.37,318.89,318.33,318.69,18904.0
2025-06-02 14:30:00,318.66,318.66,318.35,318.4,11675.0,318.66,318.66,318.35,318.4,11675.0
2025-06-02 14:40:00,318.49,318.79,318.45,318.59,8444.0,318.49,318.79,318.45,318.59,8444.0
2025-06-02 14:50:00,318.58,318.98,318.53,318.88,7318.0,318.58,318.98,318.53,318.88,7318.0
2025-06-02 15:00:00,318.92,319.1,318.81,318.86,12864.0,318.92,319.1,318.81,318.86,12864.0
2025-06-02 15:10:00,318.86,319.1,318.86,319.1,9796.0,318.86,319.1,318.86,319.1,9796.0
2025-06-02 15:20:00,319.06,319.57,319.04,319.42,12769.0,319.06,319.57,319.04,319.42,12769.0
2025-06-02 15:30:00,319.43,319.43,319.16,319.23,12083.0,319.43,319.43,319.16,319.23,12083.0
2025-06-02 15:40:00,319.33,319.41,319.07,319.13,22292.0,319.33,319.41,319.07,319.13,22292.0
2025-06-02 15:50:00,319.18,319.42,318.81,318.98,86029.0,319.18,319.42,318.81,318.98,86029.0
2025-06-03 09:30:00,322.96,323.99,321.09,322.22,59999.0,322.96,323.99,321.09,322.22,59999.0
2025-06-03 09:40:00,321.99,322.73,321.75,322.43,15571.0,321.99,322.73,321.75,322.43,15571.0
2025-06-03 09:50:00,322.19,322.88,321.7,321.71,12422.0,322.19,322.88,321.7,321.71,12422.0
2025-06-03 10:00:00,322.08,323.23,322.03,323.1,33805.0,322.08,323.23,322.03,323.1,33805.0
2025-06-03 10:10:00,322.98,323.95,322.75,323.42,46304.0,322.98,323.95,322.75,323.42,46304.0
2025-06-03 10:20:00,323.44,324.66,323.36,324.64,14509.0,323.44,324.66,323.36,324.64,14509.0
2025-06-03 10:30:00,324.53,324.95,323.86,324.26,13993.0,324.53,324.95,323.86,324.26,13993.0
2025-06-03 10:40:00,324.17,324.75,324.16,324.75,20779.0,324.17,324.75,324.16,324.75,20779.0
2025-06-03 10:50:00,324.75,325.22,324.61,324.71,9062.0,324.75,325.22,324.61,324.71,9062.0
2025-06-03 11:00:00,324.82,325.3,324.69,325.23,15738.0,324.82,325.3,324.69,325.23,15738.0
2025-06-03 11:10:00,325.37,325.98,325.37,325.58,11967.0,325.37,325.98,325.37,325.58,11967.0
2025-06-03 11:20:00,325.62,325.93,325.34,325.42,6485.0,325.62,325.93,325.34,325.42,6485.0
2025-06-03 11:30:00,325.48,326.3,325.48,326.29,11094.0,325.48,326.3,325.48,326.29,11094.0
2025-06-03 11:40:00,326.3,326.48,326.0,326.13,14372.0,326.3,326.48,326.0,326.13,14372.0
2025-06-03 11:50:00,326.13,326.71,325.85,326.69,14411.0,326.13,326.71,325.85,326.69,14411.0
2025-06-03 12:00:00,326.6,326.7,326.02,326.09,18838.0,326.6,326.7,326.02,326.09,18838.0
2025-06-03 12:10:00,326.1,326.79,326.01,326.79,8462.0,326.1,326.79,326.01,326.79,8462.0
2025-06-03 12:20:00,326.7,327.24,326.68,327.06,29511.0,326.7,327.24,326.68,327.06,29511.0
2025-06-03 12:30:00,326.97,327.27,326.81,326.81,16535.0,326.97,327.27,326.81,326.81,16535.0
2025-06-03 12:40:00,326.77,326.9,326.48,326.53,10373.0,326.77,326.9,326.48,326.53,10373.0
2025-06-03 12:50:00,326.62,327.19,326.62,327.11,24013.0,326.62,327.19,326.62,327.11,24013.0
2025-06-03 13:00:00,327.13,327.36,326.97,327.23,17568.0,327.13,327.36,326.97,327.23,17568.0
2025-06-03 13:10:00,327.23,327.66,327.09,327.57,8408.0,327.23,327.66,327.09,327.57,8408.0
2025-06-03 13:20:00,327.59,327.59,327.06,327.06,14124.0,327.59,327.59,327.06,327.06,14124.0
2025-06-03 13:30:00,327.07,327.13,326.66,326.94,8369.0,327.07,327.13,326.66,326.94,8369.0
2025-06-03 13:40:00,326.96,327.14,326.69,326.72,15687.0,326.96,327.14,326.69,326.72,15687.0
2025-06-03 13:50:00,326.59,326.84,325.97,325.98,13533.0,326.59,326.84,325.97,325.98,13533.0
2025-06-03 14:00:00,326.06,326.06,325.14,325.23,17477.0,326.06,326.06,325.14,325.23,17477.0
2025-06-03 14:10:00,325.32,325.32,324.67,325.0,36529.0,325.32,325.32,324.67,325.0,36529.0
2025-06-03 14:20:00,324.94,325.63,324.93,325.6,35849.0,324.94,325.63,324.93,325.6,35849.0
2025-06-03 14:30:00,325.69,325.69,325.38,325.49,8472.0,325.69,325.69,325.38,325.49,8472.0
2025-06-03 14:40:00,325.48,325.48,325.06,325.27,7731.0,325.48,325.48,325.06,325.27,7731.0
2025-06-03 14:50:00,325.21,325.33,325.04,325.31,11148.0,325.21,325.33,325.04,325.31,11148.0
2025-06-03 15:00:00,325.34,325.75,325.34,325.72,20070.0,325.34,325.75,325.34,325.72,20070.0
2025-06-03 15:10:00,325.76,325.76,325.5,325.72,30985.0,325.76,325.76,325.5,325.72,30985.0
2025-06-03 15:20:00,325.66,325.78,325.32,325.74,15425.0,325.66,325.78,325.32,325.74,15425.0
2025-06-03 15:30:00,325.81,326.05,325.62,325.93,18103.0,325.81,326.05,325.62,325.93,18103.0
2025-06-03 15:40:00,325.97,326.04,325.44,325.64,34439.0,325.97,326.04,325.44,325.64,34439.0
2025-06-03 15:50:00,325.53,326.31,325.38,325.85,109888.0,325.53,326.31,325.38,325.85,109888.0
2025-06-04 09:30:00,327.0,328.16,325.53,327.96,29518.0,327.0,328.16,325.53,327.96,29518.0
2025-06-04 09:40:00,327.99,329.65,327.9,329.22,27798.0,327.99,329.65,327.9,329.22,27798.0
2025-06-04 09:50:00,329.2,329.68,328.71,329.02,27291.0,329.2,329.68,328.71,329.02,27291.0
2025-06-04 10:00:00,328.95,329.02,326.48,327.06,24287.0,328.95,329.02,326.48,327.06,24287.0
2025-06-04 10:10:00,327.25,328.26,327.25,328.11,11292.0,327.25,328.26,327.25,328.11,11292.0
2025-06-04 10:20:00,328.17,328.18,327.65,328.04,9664.0,328.17,328.18,327.65,328.04,9664.0
2025-06-04 10:30:00,327.97,328.29,327.76,327.87,17044.0,327.97,328.29,327.76,327.87,17044.0
2025-06-04 10:40:00,327.73,327.77,327.1,327.62,9795.0,327.73,327.77,327.1,327.62,9795.0
2025-06-04 10:50:00,327.62,328.18,327.52,328.11,8954.0,327.62,328.18,327.52,328.11,8954.0
2025-06-04 11:00:00,328.07,328.37,328.02,328.27,7208.0,328.07,328.37,328.02,328.27,7208.0
2025-06-04 11:10:00,328.17,328.56,327.67,327.79,8815.0,328.17,328.56,327.67,327.79,8815.0
2025-06-04 11:20:00,327.96,327.97,327.35,327.35,27425.0,327.96,327.97,327.35,327.35,27425.0
2025-06-04 11:30:00,327.34,327.93,327.16,327.71,14397.0,327.34,327.93,327.16,327.71,14397.0
2025-06-04 11:40:00,327.85,328.08,327.49,327.83,18987.0,327.85,328.08,327.49,327.83,18987.0
2025-06-04 11:50:00,327.89,327.94,326.99,327.21,6323.0,327.89,327.94,326.99,327.21,6323.0
2025-06-04 12:00:00,327.21,327.31,327.0,327.31,4749.0,327.21,327.31,327.0,327.31,4749.0
2025-06-04 12:10:00,327.31,327.42,327.09,327.34,14602.0,327.31,327.42,327.09,327.34,14602.0
2025-06-04 12:20:00,327.34,327.48,327.08,327.33,7635.0,327.34,327.48,327.08,327.33,7635.0
2025-06-04 12:30:00,327.33,327.61,327.33,327.52,7069.0,327.33,327.61,327.33,327.52,7069.0
2025-06-04 12:40:00,327.53,327.78,327.29,327.68,10798.0,327.53,327.78,327.29,327.68,10798.0
2025-06-04 12:50:00,327.65,327.75,327.59,327.69,6507.0,327.65,327.75,327.59,327.69,6507.0
2025-06-04 13:00:00,327.63,328.04,327.63,327.78,18194.0,327.63,328.04,327.63,327.78,18194.0
2025-06-04 13:10:00,327.78,328.04,327.72,327.97,14326.0,327.78,328.04,327.72,327.97,14326.0
2025-06-04 13:20:00,328.03,328.21,327.8,328.21,5518.0,328.03,328.21,327.8,328.21,5518.0
2025-06-04 13:30:00,328.17,328.26,327.92,328.21,5672.0,328.17,328.26,327.92,328.21,5672.0
2025-06-04 13:40:00,328.04,328.53,328.02,328.53,8239.0,328.04,328.53,328.02,328.53,8239.0
2025-06-04 13:50:00,328.53,328.66,328.44,328.66,3997.0,328.53,328.66,328.44,328.66,3997.0
2025-06-04 14:00:00,328.67,328.93,328.67,328.69,9143.0,328.67,328.93,328.67,328.69,9143.0
2025-06-04 14:10:00,328.7,328.72,328.46,328.55,10046.0,328.7,328.72,328.46,328.55,10046.0
2025-06-04 14:20:00,328.63,328.73,328.48,328.63,10279.0,328.63,328.73,328.48,328.63,10279.0
2025-06-04 14:30:00,328.63,328.73,328.49,328.54,10039.0,328.63,328.73,328.49,328.54,10039.0
2025-06-04 14:40:00,328.58,328.58,327.9,328.06,17117.0,328.58,328.58,327.9,328.06,17117.0
2025-06-04 14:50:00,327.92,328.11,327.78,328.0,10517.0,327.92,328.11,327.78,328.0,10517.0
2025-06-04 15:00:00,327.98,328.19,327.9,327.95,9008.0,327.98,328.19,327.9,327.95,9008.0
2025-06-04 15:10:00,327.96,328.11,327.91,328.09,19716.0,327.96,328.11,327.91,328.09,19716.0
2025-06-04 15:20:00,328.07,328.75,328.07,328.48,52416.0,328.07,328.75,328.07,328.48,52416.0
2025-06-04 15:30:00,328.36,328.58,328.26,328.44,22274.0,328.36,328.58,328.26,328.44,22274.0
2025-06-04 15:40:00,328.47,328.79,328.25,328.27,40443.0,328.47,328.79,328.25,328.27,40443.0
2025-06-04 15:50:00,328.25,328.25,327.06,327.08,138337.0,328.25,328.25,327.06,327.08,138337.0
2025-06-05 09:30:00,328.87,328.93,326.38,326.48,40165.0,328.87,328.93,326.38,326.48,40165.0
2025-06-05 09:40:00,326.48,326.96,325.34,325.34,20666.0,326.48,326.96,325.34,325.34,20666.0
2025-06-05 09:50:00,325.47,325.8,324.51,324.96,12815.0,325.47,325.8,324.51,324.96,12815.0
2025-06-05 10:00:00,325.12,326.09,324.75,325.78,20129.0,325.12,326.09,324.75,325.78,20129.0
2025-06-05 10:10:00,325.5,325.8,325.2,325.24,9470.0,325.5,325.8,325.2,325.24,9470.0
2025-06-05 10:20:00,325.42,325.89,325.2,325.58,26821.0,325.42,325.89,325.2,325.58,26821.0
2025-06-05 10:30:00,325.69,326.0,324.44,325.82,12176.0,325.69,326.0,324.44,325.82,12176.0
2025-06-05 10:40:00,325.74,326.76,325.52,325.71,10060.0,325.74,326.76,325.52,325.71,10060.0
2025-06-05 10:50:00,325.95,326.42,325.68,326.42,9781.0,325.95,326.42,325.68,326.42,9781.0
2025-06-05 11:00:00,326.21,326.71,326.16,326.51,33961.0,326.21,326.71,326.16,326.51,33961.0
2025-06-05 11:10:00,326.43,327.11,326.35,327.02,14137.0,326.43,327.11,326.35,327.02,14137.0
2025-06-05 11:20:00,326.98,327.01,326.54,326.94,19272.0,326.98,327.01,326.54,326.94,19272.0
2025-06-05 11:30:00,326.94,327.49,326.92,327.41,16844.0,326.94,327.49,326.92,327.41,16844.0
2025-06-05 11:40:00,327.45,327.55,327.08,327.31,29114.0,327.45,327.55,327.08,327.31,29114.0
2025-06-05 11:50:00,327.42,328.25,327.4,328.25,14053.0,327.42,328.25,327.4,328.25,14053.0
2025-06-05 12:00:00,328.42,328.77,327.95,328.04,14670.0,328.42,328.77,327.95,328.04,14670.0
2025-06-05 12:10:00,327.87,328.2,327.26,327.54,19904.0,327.87,328.2,327.26,327.54,19904.0
2025-06-05 12:20:00,327.53,327.73,327.25,327.68,12580.0,327.53,327.73,327.25,327.68,12580.0
2025-06-05 12:30:00,327.71,327.8,326.88,327.0,11615.0,327.71,327.8,326.88,327.0,11615.0
2025-06-05 12:40:00,326.98,327.2,324.84,325.18,8352.0,326.98,327.2,324.84,325.18,8352.0
2025-06-05 12:50:00,325.21,325.63,324.84,325.27,13534.0,325.21,325.63,324.84,325.27,13534.0
2025-06-05 13:00:00,325.22,326.65,325.09,326.48,9595.0,325.22,326.65,325.09,326.48,9595.0
2025-06-05 13:10:00,326.5,326.82,326.26,326.26,7595.0,326.5,326.82,326.26,326.26,7595.0
2025-06-05 13:20:00,326.3,326.72,326.22,326.61,11646.0,326.3,326.72,326.22,326.61,11646.0
2025-06-05 13:30:00,326.66,326.99,326.65,326.92,15444.0,326.66,326.99,326.65,326.92,15444.0
2025-06-05 13:40:00,326.92,327.59,326.91,327.26,15943.0,326.92,327.59,326.91,327.26,15943.0
2025-06-05 13:50:00,327.4,327.88,327.37,327.49,12388.0,327.4,327.88,327.37,327.49,12388.0
2025-06-05 14:00:00,327.48,327.63,326.85,326.97,25062.0,327.48,327.63,326.85,326.97,25062.0
2025-06-05 14:10:00,326.97,326.97,325.77,326.55,19055.0,326.97,326.97,325.77,326.55,19055.0
2025-06-05 14:20:00,326.66,327.13,326.52,326.61,6938.0,326.66,327.13,326.52,326.61,6938.0
2025-06-05 14:30:00,326.69,327.63,326.64,327.4,12885.0,326.69,327.63,326.64,327.4,12885.0
2025-06-05 14:40:00,327.43,327.59,327.08,327.47,8690.0,327.43,327.59,327.08,327.47,8690.0
2025-06-05 14:50:00,327.44,327.57,327.14,327.31,10941.0,327.44,327.57,327.14,327.31,10941.0
2025-06-05 15:00:00,327.23,327.55,327.22,327.41,16613.0,327.23,327.55,327.22,327.41,16613.0
2025-06-05 15:10:00,327.41,327.54,324.65,325.05,42385.0,327.41,327.54,324.65,325.05,42385.0
2025-06-05 15:20:00,325.02,325.66,324.54,325.49,49863.0,325.02,325.66,324.54,325.49,49863.0
2025-06-05 15:30:00,325.57,327.19,325.57,327.01,12404.0,325.57,327.19,325.57,327.01,12404.0
2025-06-05 15:40:00,327.02,327.54,326.58,327.45,25544.0,327.02,327.54,326.58,327.45,25544.0
2025-06-05 15:50:00,327.29,327.57,325.98,326.51,91679.0,327.29,327.57,325.98,326.51,91679.0
2025-06-06 09:30:00,331.2,332.15,329.77,331.92,42362.0,331.2,332.15,329.77,331.92,42362.0
2025-06-06 09:40:00,331.81,332.71,331.68,332.22,72263.0,331.81,332.71,331.68,332.22,72263.0
2025-06-06 09:50:00,332.19,332.54,330.79,331.71,22424.0,332.19,332.54,330.79,331.71,22424.0
2025-06-06 10:00:00,332.06,333.41,331.92,333.41,34257.0,332.06,333.41,331.92,333.41,34257.0
2025-06-06 10:10:00,333.42,333.5,331.72,331.89,36648.0,333.42,333.5,331.72,331.89,36648.0
2025-06-06 10:20:00,331.88,332.49,331.72,331.93,49485.0,331.88,332.49,331.72,331.93,49485.0
2025-06-06 10:30:00,331.78,332.25,331.53,332.0,23012.0,331.78,332.25,331.53,332.0,23012.0
2025-06-06 10:40:00,332.1,332.41,331.67,331.89,24060.0,332.1,332.41,331.67,331.89,24060.0
2025-06-06 10:50:00,331.96,332.61,331.83,332.43,25201.0,331.96,332.61,331.83,332.43,25201.0
2025-06-06 11:00:00,332.42,332.69,332.15,332.63,11193.0,332.42,332.69,332.15,332.63,11193.0
2025-06-06 11:10:00,332.66,332.66,331.03,331.08,45431.0,332.66,332.66,331.03,331.08,45431.0
2025-06-06 11:20:00,331.03,331.22,330.28,331.22,30454.0,331.03,331.22,330.28,331.22,30454.0
2025-06-06 11:30:00,331.21,331.44,330.76,330.97,18129.0,331.21,331.44,330.76,330.97,18129.0
2025-06-06 11:40:00,330.98,331.2,330.69,331.09,14951.0,330.98,331.2,330.69,331.09,14951.0
2025-06-06 11:50:00,331.08,331.69,331.0,331.58,55261.0,331.08,331.69,331.0,331.58,55261.0
2025-06-06 12:00:00,331.63,331.96,331.62,331.69,15423.0,331.63,331.96,331.62,331.69,15423.0
2025-06-06 12:10:00,331.65,331.83,331.23,331.45,15264.0,331.65,331.83,331.23,331.45,15264.0
2025-06-06 12:20:00,331.49,331.49,330.91,331.07,20142.0,331.49,331.49,330.91,331.07,20142.0
2025-06-06 12:30:00,331.06,331.3,330.88,330.99,12800.0,331.06,331.3,330.88,330.99,12800.0
2025-06-06 12:40:00,330.98,331.45,330.8,331.2,18356.0,330.98,331.45,330.8,331.2,18356.0
2025-06-06 12:50:00,331.21,331.21,330.5,330.69,26443.0,331.21,331.21,330.5,330.69,26443.0
2025-06-06 13:00:00,330.87,330.89,330.45,330.51,13842.0,330.87,330.89,330.45,330.51,13842.0
2025-06-06 13:10:00,330.5,330.98,330.23,330.98,9842.0,330.5,330.98,330.23,330.98,9842.0
2025-06-06 13:20:00,330.93,331.14,330.76,330.76,12831.0,330.93,331.14,330.76,330.76,12831.0
2025-06-06 13:30:00,330.82,331.16,330.63,330.72,11247.0,330.82,331.16,330.63,330.72,11247.0
2025-06-06 13:40:00,330.75,330.91,330.62,330.75,4448.0,330.75,330.91,330.62,330.75,4448.0
2025-06-06 13:50:00,330.79,330.83,330.44,330.56,4731.0,330.79,330.83,330.44,330.56,4731.0
2025-06-06 14:00:00,330.58,331.09,330.54,330.99,7347.0,330.58,331.09,330.54,330.99,7347.0
2025-06-06 14:10:00,330.98,331.29,330.98,331.29,7654.0,330.98,331.29,330.98,331.29,7654.0
2025-06-06 14:20:00,331.29,331.36,331.02,331.24,37267.0,331.29,331.36,331.02,331.24,37267.0
2025-06-06 14:30:00,331.34,331.86,331.32,331.67,14032.0,331.34,331.86,331.32,331.67,14032.0
2025-06-06 14:40:00,331.59,331.79,331.2,331.22,9994.0,331.59,331.79,331.2,331.22,9994.0
2025-06-06 14:50:00,331.21,331.32,330.69,330.77,41944.0,331.21,331.32,330.69,330.77,41944.0
2025-06-06 15:00:00,330.75,331.29,330.75,331.19,22128.0,330.75,331.29,330.75,331.19,22128.0
2025-06-06 15:10:00,331.2,331.29,330.92,331.23,24254.0,331.2,331.29,330.92,331.23,24254.0
2025-06-06 15:20:00,331.19,331.59,331.05,331.52,19256.0,331.19,331.59,331.05,331.52,19256.0
2025-06-06 15:30:00,331.46,331.58,331.18,331.25,27089.0,331.46,331.58,331.18,331.25,27089.0
2025-06-06 15:40:00,331.24,331.6,331.19,331.35,42838.0,331.24,331.6,331.19,331.35,42838.0
2025-06-06 15:50:00,331.38,332.04,331.38,331.41,127157.0,331.38,332.04,331.38,331.41,127157.0
2025-06-09 09:30:00,332.01,332.23,329.09,330.92,59150.0,332.01,332.23,329.09,330.92,59150.0
2025-06-09 09:40:00,331.0,332.58,331.0,332.5,16685.0,331.0,332.58,331.0,332.5,16685.0
2025-06-09 09:50:00,332.4,332.85,331.8,332.08,25576.0,332.4,332.85,331.8,332.08,25576.0
2025-06-09 10:00:00,331.93,333.07,331.77,332.88,22991.0,331.93,333.07,331.77,332.88,22991.0
2025-06-09 10:10:00,332.91,333.2,332.5,332.84,16240.0,332.91,333.2,332.5,332.84,16240.0
2025-06-09 10:20:00,332.85,333.15,332.47,332.84,10575.0,332.85,333.15,332.47,332.84,10575.0
2025-06-09 10:30:00,332.96,333.36,332.07,332.31,8292.0,332.96,333.36,332.07,332.31,8292.0
2025-06-09 10:40:00,332.0,332.6,331.94,332.3,14027.0,332.0,332.6,331.94,332.3,14027.0
2025-06-09 10:50:00,332.33,332.81,332.3,332.44,16997.0,332.33,332.81,332.3,332.44,16997.0
2025-06-09 11:00:00,332.44,332.58,331.23,331.34,34858.0,332.44,332.58,331.23,331.34,34858.0
2025-06-09 11:10:00,331.21,331.21,329.9,329.9,21564.0,331.21,331.21,329.9,329.9,21564.0
2025-06-09 11:20:00,329.96,330.11,328.88,329.26,24428.0,329.96,330.11,328.88,329.26,24428.0
2025-06-09 11:30:00,329.33,329.53,328.57,328.97,27690.0,329.33,329.53,328.57,328.97,27690.0
2025-06-09 11:40:00,328.93,329.05,328.4,329.02,18342.0,328.93,329.05,328.4,329.02,18342.0
2025-06-09 11:50:00,329.04,329.67,329.02,329.53,12620.0,329.04,329.67,329.02,329.53,12620.0
2025-06-09 12:00:00,329.51,329.87,329.14,329.3,11350.0,329.51,329.87,329.14,329.3,11350.0
2025-06-09 12:10:00,329.3,329.47,328.98,329.05,11157.0,329.3,329.47,328.98,329.05,11157.0
2025-06-09 12:20:00,329.05,329.15,328.83,328.92,13093.0,329.05,329.15,328.83,328.92,13093.0
2025-06-09 12:30:00,328.91,329.18,328.52,328.55,7180.0,328.91,329.18,328.52,328.55,7180.0
2025-06-09 12:40:00,328.55,329.01,328.51,328.79,8977.0,328.55,329.01,328.51,328.79,8977.0
2025-06-09 12:50:00,328.86,329.52,328.75,329.25,15213.0,328.86,329.52,328.75,329.25,15213.0
2025-06-09 13:00:00,329.34,329.6,329.29,329.41,9165.0,329.34,329.6,329.29,329.41,9165.0
2025-06-09 13:10:00,329.41,329.56,329.18,329.19,9889.0,329.41,329.56,329.18,329.19,9889.0
2025-06-09 13:20:00,329.18,329.5,329.05,329.39,6059.0,329.18,329.5,329.05,329.39,6059.0
2025-06-09 13:30:00,329.38,329.7,329.31,329.48,11631.0,329.38,329.7,329.31,329.48,11631.0
2025-06-09 13:40:00,329.49,329.55,329.13,329.22,7293.0,329.49,329.55,329.13,329.22,7293.0
2025-06-09 13:50:00,329.2,329.28,328.87,328.87,6926.0,329.2,329.28,328.87,328.87,6926.0
2025-06-09 14:00:00,328.88,329.0,328.68,328.9,9089.0,328.88,329.0,328.68,328.9,9089.0
2025-06-09 14:10:00,328.81,329.04,328.81,328.96,12590.0,328.81,329.04,328.81,328.96,12590.0
2025-06-09 14:20:00,328.92,329.03,328.63,328.84,9393.0,328.92,329.03,328.63,328.84,9393.0
2025-06-09 14:30:00,328.74,328.84,328.11,328.11,8547.0,328.74,328.84,328.11,328.11,8547.0
2025-06-09 14:40:00,328.11,328.32,327.86,328.23,9306.0,328.11,328.32,327.86,328.23,9306.0
2025-06-09 14:50:00,328.23,328.28,328.07,328.18,11877.0,328.23,328.28,328.07,328.18,11877.0
2025-06-09 15:00:00,328.07,328.34,327.83,328.02,12884.0,328.07,328.34,327.83,328.02,12884.0
2025-06-09 15:10:00,328.07,328.1,327.59,327.69,10157.0,328.07,328.1,327.59,327.69,10157.0
2025-06-09 15:20:00,327.69,327.69,327.28,327.34,11203.0,327.69,327.69,327.28,327.34,11203.0
2025-06-09 15:30:00,327.34,327.34,326.66,326.66,24015.0,327.34,327.34,326.66,326.66,24015.0
2025-06-09 15:40:00,326.66,326.94,326.54,326.8,22784.0,326.66,326.94,326.54,326.8,22784.0
2025-06-09 15:50:00,326.81,327.07,325.46,325.56,133553.0,326.81,327.07,325.46,325.56,133553.0
2025-06-10 09:30:00,327.5,327.5,325.22,325.9,33537.0,327.5,327.5,325.22,325.9,33537.0
2025-06-10 09:40:00,325.8,326.81,325.45,325.9,28853.0,325.8,326.81,325.45,325.9,28853.0
2025-06-10 09:50:00,325.89,325.89,323.76,324.71,15983.0,325.89,325.89,323.76,324.71,15983.0
2025-06-10 10:00:00,324.73,325.41,322.86,323.29,19989.0,324.73,325.41,322.86,323.29,19989.0
2025-06-10 10:10:00,323.46,324.72,323.26,324.35,37837.0,323.46,324.72,323.26,324.35,37837.0
2025-06-10 10:20:00,324.4,325.0,323.65,324.2,14141.0,324.4,325.0,323.65,324.2,14141.0
2025-06-10 10:30:00,324.03,324.06,322.27,323.17,21650.0,324.03,324.06,322.27,323.17,21650.0
2025-06-10 10:40:00,323.22,323.69,321.32,321.63,21418.0,323.22,323.69,321.32,321.63,21418.0
2025-06-10 10:50:00,321.68,322.21,321.03,321.19,32682.0,321.68,322.21,321.03,321.19,32682.0
2025-06-10 11:00:00,321.19,321.32,319.4,319.69,28814.0,321.19,321.32,319.4,319.69,28814.0
2025-06-10 11:10:00,319.63,321.12,319.56,320.82,28955.0,319.63,321.12,319.56,320.82,28955.0
2025-06-10 11:20:00,320.58,320.94,319.66,320.13,21181.0,320.58,320.94,319.66,320.13,21181.0
2025-06-10 11:30:00,320.0,320.49,318.76,320.42,15780.0,320.0,320.49,318.76,320.42,15780.0
2025-06-10 11:40:00,320.64,321.35,320.43,320.99,12730.0,320.64,321.35,320.43,320.99,12730.0
2025-06-10 11:50:00,320.98,321.79,320.97,321.71,25712.0,320.98,321.79,320.97,321.71,25712.0
2025-06-10 12:00:00,321.74,322.22,321.72,321.91,12438.0,321.74,322.22,321.72,321.91,12438.0
2025-06-10 12:10:00,321.91,322.02,321.62,321.88,8578.0,321.91,322.02,321.62,321.88,8578.0
2025-06-10 12:20:00,321.87,322.5,321.65,322.39,10890.0,321.87,322.5,321.65,322.39,10890.0
2025-06-10 12:30:00,322.29,322.7,322.29,322.57,12527.0,322.29,322.7,322.29,322.57,12527.0
2025-06-10 12:40:00,322.39,322.88,322.39,322.65,7089.0,322.39,322.88,322.39,322.65,7089.0
2025-06-10 12:50:00,322.77,323.46,322.76,323.46,8621.0,322.77,323.46,322.76,323.46,8621.0
2025-06-10 13:00:00,323.46,323.75,323.24,323.75,8459.0,323.46,323.75,323.24,323.75,8459.0
2025-06-10 13:10:00,323.67,323.93,323.2,323.33,8341.0,323.67,323.93,323.2,323.33,8341.0
2025-06-10 13:20:00,323.13,323.43,322.99,322.99,9620.0,323.13,323.43,322.99,322.99,9620.0
2025-06-10 13:30:00,323.0,323.23,322.75,323.13,13347.0,323.0,323.23,322.75,323.13,13347.0
2025-06-10 13:40:00,323.07,323.1,322.21,322.21,10249.0,323.07,323.1,322.21,322.21,10249.0
2025-06-10 13:50:00,322.38,322.91,322.37,322.55,13445.0,322.38,322.91,322.37,322.55,13445.0
2025-06-10 14:00:00,322.33,322.59,321.73,322.49,9385.0,322.33,322.59,321.73,322.49,9385.0
2025-06-10 14:10:00,322.47,322.5,322.12,322.38,6974.0,322.47,322.5,322.12,322.38,6974.0
2025-06-10 14:20:00,322.38,322.53,322.18,322.26,10479.0,322.38,322.53,322.18,322.26,10479.0
2025-06-10 14:30:00,322.49,322.95,322.37,322.8,14492.0,322.49,322.95,322.37,322.8,14492.0
2025-06-10 14:40:00,322.84,322.96,322.61,322.71,10859.0,322.84,322.96,322.61,322.71,10859.0
2025-06-10 14:50:00,322.63,323.72,322.63,323.33,13439.0,322.63,323.72,322.63,323.33,13439.0
2025-06-10 15:00:00,323.36,324.21,323.36,323.76,13457.0,323.36,324.21,323.36,323.76,13457.0
2025-06-10 15:10:00,323.76,323.96,323.39,323.72,13192.0,323.76,323.96,323.39,323.72,13192.0
2025-06-10 15:20:00,323.63,324.26,323.46,324.16,19710.0,323.63,324.26,323.46,324.16,19710.0
2025-06-10 15:30:00,324.23,324.23,323.73,323.92,15628.0,324.23,324.23,323.73,323.92,15628.0
2025-06-10 15:40:00,323.92,323.93,323.28,323.29,16790.0,323.92,323.93,323.28,323.29,16790.0
2025-06-10 15:50:00,323.48,324.61,323.23,324.29,147159.0,323.48,324.61,323.23,324.29,147159.0
2025-06-11 09:30:00,323.86,323.91,320.31,321.61,67787.0,323.86,323.91,320.31,321.61,67787.0
2025-06-11 09:40:00,321.74,323.34,321.74,323.18,35884.0,321.74,323.34,321.74,323.18,35884.0
2025-06-11 09:50:00,323.26,324.34,323.26,324.1,44943.0,323.26,324.34,323.26,324.1,44943.0
2025-06-11 10:00:00,324.18,324.78,323.58,324.74,24850.0,324.18,324.78,323.58,324.74,24850.0
2025-06-11 10:10:00,324.81,325.28,323.87,325.28,14772.0,324.81,325.28,323.87,325.28,14772.0
2025-06-11 10:20:00,325.01,325.67,324.15,325.44,13056.0,325.01,325.67,324.15,325.44,13056.0
2025-06-11 10:30:00,325.55,326.22,325.26,326.09,11656.0,325.55,326.22,325.26,326.09,11656.0
2025-06-11 10:40:00,326.06,326.82,326.06,326.18,9713.0,326.06,326.82,326.06,326.18,9713.0
2025-06-11 10:50:00,326.03,326.59,325.85,325.94,11473.0,326.03,326.59,325.85,325.94,11473.0
2025-06-11 11:00:00,326.05,326.89,325.91,325.95,20602.0,326.05,326.89,325.91,325.95,20602.0
2025-06-11 11:10:00,325.91,326.55,325.27,326.44,7293.0,325.91,326.55,325.27,326.44,7293.0
2025-06-11 11:20:00,326.35,326.53,326.02,326.36,12637.0,326.35,326.53,326.02,326.36,12637.0
2025-06-11 11:30:00,326.36,326.77,326.0,326.01,17661.0,326.36,326.77,326.0,326.01,17661.0
2025-06-11 11:40:00,326.05,326.37,325.32,325.77,26017.0,326.05,326.37,325.32,325.77,26017.0
2025-06-11 11:50:00,325.94,326.21,325.65,326.01,21971.0,325.94,326.21,325.65,326.01,21971.0
2025-06-11 12:00:00,326.1,326.26,325.16,325.65,11420.0,326.1,326.26,325.16,325.65,11420.0
2025-06-11 12:10:00,325.63,325.87,325.11,325.11,4922.0,325.63,325.87,325.11,325.11,4922.0
2025-06-11 12:20:00,325.03,325.85,324.84,325.79,7722.0,325.03,325.85,324.84,325.79,7722.0
2025-06-11 12:30:00,325.71,325.91,325.21,325.25,6148.0,325.71,325.91,325.21,325.25,6148.0
2025-06-11 12:40:00,325.38,326.21,325.28,326.21,10570.0,325.38,326.21,325.28,326.21,10570.0
2025-06-11 12:50:00,326.22,326.75,325.8,326.59,28632.0,326.22,326.75,325.8,326.59,28632.0
2025-06-11 13:00:00,326.64,327.27,325.92,327.1,11060.0,326.64,327.27,325.92,327.1,11060.0
2025-06-11 13:10:00,327.1,327.42,327.01,327.36,7384.0,327.1,327.42,327.01,327.36,7384.0
2025-06-11 13:20:00,327.36,327.6,327.2,327.44,13114.0,327.36,327.6,327.2,327.44,13114.0
2025-06-11 13:30:00,327.42,327.71,326.85,327.58,32812.0,327.42,327.71,326.85,327.58,32812.0
2025-06-11 13:40:00,327.65,327.87,327.35,327.35,12410.0,327.65,327.87,327.35,327.35,12410.0
2025-06-11 13:50:00,327.28,327.51,326.63,326.67,8352.0,327.28,327.51,326.63,326.67,8352.0
2025-06-11 14:00:00,326.81,327.03,325.16,326.33,9312.0,326.81,327.03,325.16,326.33,9312.0
2025-06-11 14:10:00,326.01,326.18,324.43,325.14,12828.0,326.01,326.18,324.43,325.14,12828.0
2025-06-11 14:20:00,325.28,326.0,325.28,325.62,5335.0,325.28,326.0,325.28,325.62,5335.0
2025-06-11 14:30:00,325.36,326.21,325.07,326.15,7265.0,325.36,326.21,325.07,326.15,7265.0
2025-06-11 14:40:00,326.13,326.44,325.77,326.09,4093.0,326.13,326.44,325.77,326.09,4093.0
2025-06-11 14:50:00,326.06,326.08,325.2,325.37,6953.0,326.06,326.08,325.2,325.37,6953.0
2025-06-11 15:00:00,325.43,325.61,324.89,325.43,7684.0,325.43,325.61,324.89,325.43,7684.0
2025-06-11 15:10:00,325.48,325.71,325.17,325.21,17413.0,325.48,325.71,325.17,325.21,17413.0
2025-06-11 15:20:00,325.2,325.59,325.09,325.13,15329.0,325.2,325.59,325.09,325.13,15329.0
2025-06-11 15:30:00,325.05,325.5,324.68,325.07,10502.0,325.05,325.5,324.68,325.07,10502.0
2025-06-11 15:40:00,325.01,325.37,324.7,324.71,22926.0,325.01,325.37,324.7,324.71,22926.0
2025-06-11 15:50:00,324.88,325.87,324.73,325.71,93008.0,324.88,325.87,324.73,325.71,93008.0
2025-06-12 09:30:00,322.98,324.93,322.45,324.62,38005.0,322.98,324.93,322.45,324.62,38005.0
2025-06-12 09:40:00,324.71,326.27,324.21,326.22,24444.0,324.71,326.27,324.21,326.22,24444.0
2025-06-12 09:50:00,326.23,327.44,326.23,326.99,32671.0,326.23,327.44,326.23,326.99,32671.0
2025-06-12 10:00:00,327.08,327.94,326.07,327.72,36058.0,327.08,327.94,326.07,327.72,36058.0
2025-06-12 10:10:00,327.66,328.04,327.2,327.89,17345.0,327.66,328.04,327.2,327.89,17345.0
2025-06-12 10:20:00,328.06,328.73,327.94,328.16,21805.0,328.06,328.73,327.94,328.16,21805.0
2025-06-12 10:30:00,328.13,329.02,328.1,328.43,15504.0,328.13,329.02,328.1,328.43,15504.0
2025-06-12 10:40:00,328.64,328.92,328.11,328.29,14852.0,328.64,328.92,328.11,328.29,14852.0
2025-06-12 10:50:00,328.29,328.56,328.0,328.18,21064.0,328.29,328.56,328.0,328.18,21064.0
2025-06-12 11:00:00,328.17,329.27,328.15,328.76,18550.0,328.17,329.27,328.15,328.76,18550.0
2025-06-12 11:10:00,328.71,329.0,328.15,328.44,16725.0,328.71,329.0,328.15,328.44,16725.0
2025-06-12 11:20:00,328.41,329.03,328.0,328.92,26511.0,328.41,329.03,328.0,328.92,26511.0
2025-06-12 11:30:00,329.07,329.07,328.63,328.98,10467.0,329.07,329.07,328.63,328.98,10467.0
2025-06-12 11:40:00,329.21,329.45,328.98,329.2,13317.0,329.21,329.45,328.98,329.2,13317.0
2025-06-12 11:50:00,329.25,329.82,329.15,329.73,9504.0,329.25,329.82,329.15,329.73,9504.0
2025-06-12 12:00:00,329.73,330.13,329.41,330.13,27599.0,329.73,330.13,329.41,330.13,27599.0
2025-06-12 12:10:00,330.22,331.18,330.22,330.75,23414.0,330.22,331.18,330.22,330.75,23414.0
2025-06-12 12:20:00,330.88,330.98,330.24,330.83,15084.0,330.88,330.98,330.24,330.83,15084.0
2025-06-12 12:30:00,330.73,331.28,330.18,331.28,15883.0,330.73,331.28,330.18,331.28,15883.0
2025-06-12 12:40:00,331.3,331.46,330.91,330.94,8437.0,331.3,331.46,330.91,330.94,8437.0
2025-06-12 12:50:00,330.79,330.96,330.48,330.56,16921.0,330.79,330.96,330.48,330.56,16921.0
2025-06-12 13:00:00,330.56,331.01,330.54,330.89,12926.0,330.56,331.01,330.54,330.89,12926.0
2025-06-12 13:10:00,330.99,331.15,330.79,331.13,13486.0,330.99,331.15,330.79,331.13,13486.0
2025-06-12 13:20:00,331.13,331.13,330.27,330.28,12527.0,331.13,331.13,330.27,330.28,12527.0
2025-06-12 13:30:00,330.33,331.25,330.33,331.02,16933.0,330.33,331.25,330.33,331.02,16933.0
2025-06-12 13:40:00,330.91,330.99,330.38,330.38,20442.0,330.91,330.99,330.38,330.38,20442.0
2025-06-12 13:50:00,330.51,330.55,330.06,330.12,9664.0,330.51,330.55,330.06,330.12,9664.0
2025-06-12 14:00:00,330.23,330.57,330.14,330.35,8716.0,330.23,330.57,330.14,330.35,8716.0
2025-06-12 14:10:00,330.32,330.4,330.09,330.16,6547.0,330.32,330.4,330.09,330.16,6547.0
2025-06-12 14:20:00,330.21,330.53,330.15,330.49,22195.0,330.21,330.53,330.15,330.49,22195.0
2025-06-12 14:30:00,330.43,330.73,330.24,330.56,9362.0,330.43,330.73,330.24,330.56,9362.0
2025-06-12 14:40:00,330.56,330.68,330.32,330.36,9062.0,330.56,330.68,330.32,330.36,9062.0
2025-06-12 14:50:00,330.39,330.54,330.11,330.49,9849.0,330.39,330.54,330.11,330.49,9849.0
2025-06-12 15:00:00,330.51,330.9,330.45,330.71,15096.0,330.51,330.9,330.45,330.71,15096.0
2025-06-12 15:10:00,330.7,330.85,330.55,330.81,10486.0,330.7,330.85,330.55,330.81,10486.0
2025-06-12 15:20:00,330.81,330.88,330.4,330.46,10075.0,330.81,330.88,330.4,330.46,10075.0
2025-06-12 15:30:00,330.48,330.54,330.22,330.34,30465.0,330.48,330.54,330.22,330.34,30465.0
2025-06-12 15:40:00,330.34,330.41,329.91,329.94,25828.0,330.34,330.41,329.91,329.94,25828.0
2025-06-12 15:50:00,330.02,330.46,329.3,330.33,135101.0,330.02,330.46,329.3,330.33,135101.0
2025-06-13 09:30:00,324.49,327.53,324.16,327.33,56429.0,324.49,327.53,324.16,327.33,56429.0
2025-06-13 09:40:00,327.19,328.14,326.72,327.33,22633.0,327.19,328.14,326.72,327.33,22633.0
2025-06-13 09:50:00,327.36,327.75,325.23,325.75,29296.0,327.36,327.75,325.23,325.75,29296.0
2025-06-13 10:00:00,326.0,326.58,325.4,326.52,22461.0,326.0,326.58,325.4,326.52,22461.0
2025-06-13 10:10:00,326.54,326.54,325.36,326.0,15814.0,326.54,326.54,325.36,326.0,15814.0
2025-06-13 10:20:00,326.0,326.0,324.87,324.87,21015.0,326.0,326.0,324.87,324.87,21015.0
2025-06-13 10:30:00,324.88,326.36,324.87,326.36,11339.0,324.88,326.36,324.87,326.36,11339.0
2025-06-13 10:40:00,326.4,326.83,325.66,325.78,11104.0,326.4,326.83,325.66,325.78,11104.0
2025-06-13 10:50:00,325.95,327.29,325.78,327.29,7804.0,325.95,327.29,325.78,327.29,7804.0
2025-06-13 11:00:00,327.31,327.56,327.17,327.44,8129.0,327.31,327.56,327.17,327.44,8129.0
2025-06-13 11:10:00,327.43,327.65,326.95,327.44,16397.0,327.43,327.65,326.95,327.44,16397.0
2025-06-13 11:20:00,327.54,328.07,327.38,327.71,10155.0,327.54,328.07,327.38,327.71,10155.0
2025-06-13 11:30:00,327.68,327.84,327.37,327.37,5987.0,327.68,327.84,327.37,327.37,5987.0
2025-06-13 11:40:00,327.42,327.89,327.31,327.78,6347.0,327.42,327.89,327.31,327.78,6347.0
2025-06-13 11:50:00,327.84,328.1,327.61,327.97,15965.0,327.84,328.1,327.61,327.97,15965.0
2025-06-13 12:00:00,327.91,328.04,327.55,327.9,8735.0,327.91,328.04,327.55,327.9,8735.0
2025-06-13 12:10:00,327.86,328.39,327.84,328.32,15514.0,327.86,328.39,327.84,328.32,15514.0
2025-06-13 12:20:00,328.32,328.42,327.41,327.42,10055.0,328.32,328.42,327.41,327.42,10055.0
2025-06-13 12:30:00,327.42,327.68,327.16,327.16,18614.0,327.42,327.68,327.16,327.16,18614.0
2025-06-13 12:40:00,327.2,327.25,326.97,327.06,6273.0,327.2,327.25,326.97,327.06,6273.0
2025-06-13 12:50:00,327.08,327.83,327.08,327.55,6443.0,327.08,327.83,327.08,327.55,6443.0
2025-06-13 13:00:00,327.37,327.57,326.91,326.91,10944.0,327.37,327.57,326.91,326.91,10944.0
2025-06-13 13:10:00,326.92,327.02,326.16,326.46,16787.0,326.92,327.02,326.16,326.46,16787.0
2025-06-13 13:20:00,326.46,327.15,326.36,326.36,8403.0,326.46,327.15,326.36,326.36,8403.0
2025-06-13 13:30:00,326.35,326.59,325.75,325.77,5819.0,326.35,326.59,325.75,325.77,5819.0
2025-06-13 13:40:00,325.88,326.12,325.74,326.04,5427.0,325.88,326.12,325.74,326.04,5427.0
2025-06-13 13:50:00,326.07,326.7,326.07,326.43,8898.0,326.07,326.7,326.07,326.43,8898.0
2025-06-13 14:00:00,326.42,326.66,325.45,325.51,8249.0,326.42,326.66,325.45,325.51,8249.0
2025-06-13 14:10:00,325.42,325.62,324.52,324.86,9954.0,325.42,325.62,324.52,324.86,9954.0
2025-06-13 14:20:00,324.94,325.03,323.83,323.83,11640.0,324.94,325.03,323.83,323.83,11640.0
2025-06-13 14:30:00,323.88,323.9,322.7,322.84,30115.0,323.88,323.9,322.7,322.84,30115.0
2025-06-13 14:40:00,322.81,323.75,322.81,323.19,11530.0,322.81,323.75,322.81,323.19,11530.0
2025-06-13 14:50:00,323.3,323.83,323.15,323.64,12204.0,323.3,323.83,323.15,323.64,12204.0
2025-06-13 15:00:00,323.69,324.05,323.11,324.05,9673.0,323.69,324.05,323.11,324.05,9673.0
2025-06-13 15:10:00,323.88,324.17,323.37,323.49,10231.0,323.88,324.17,323.37,323.49,10231.0
2025-06-13 15:20:00,323.4,323.87,323.1,323.1,35756.0,323.4,323.87,323.1,323.1,35756.0
2025-06-13 15:30:00,323.08,323.31,322.31,323.0,32482.0,323.08,323.31,322.31,323.0,32482.0
2025-06-13 15:40:00,323.05,323.31,322.56,322.93,42333.0,323.05,323.31,322.56,322.93,42333.0
2025-06-13 15:50:00,323.02,323.71,322.71,323.56,140386.0,323.02,323.71,322.71,323.56,140386.0
2025-06-16 09:30:00,330.09,332.0,328.29,330.78,64539.0,330.09,332.0,328.29,330.78,64539.0
2025-06-16 09:40:00,330.84,335.29,330.8,335.22,66783.0,330.84,335.29,330.8,335.22,66783.0
2025-06-16 09:50:00,335.12,336.73,334.62,335.21,87699.0,335.12,336.73,334.62,335.21,87699.0
2025-06-16 10:00:00,335.22,336.14,334.5,334.98,76795.0,335.22,336.14,334.5,334.98,76795.0
2025-06-16 10:10:00,334.88,337.05,334.88,336.9,80286.0,334.88,337.05,334.88,336.9,80286.0
2025-06-16 10:20:00,336.89,337.05,336.46,336.69,39777.0,336.89,337.05,336.46,336.69,39777.0
2025-06-16 10:30:00,336.65,337.37,336.07,336.18,29249.0,336.65,337.37,336.07,336.18,29249.0
2025-06-16 10:40:00,336.09,337.36,335.88,336.8,45756.0,336.09,337.36,335.88,336.8,45756.0
2025-06-16 10:50:00,336.85,337.76,336.75,337.43,40472.0,336.85,337.76,336.75,337.43,40472.0
2025-06-16 11:00:00,337.47,337.71,337.02,337.16,22801.0,337.47,337.71,337.02,337.16,22801.0
2025-06-16 11:10:00,337.16,338.79,337.15,338.79,29450.0,337.16,338.79,337.15,338.79,29450.0
2025-06-16 11:20:00,338.69,338.87,337.43,337.6,35886.0,338.69,338.87,337.43,337.6,35886.0
2025-06-16 11:30:00,337.45,338.64,337.16,338.43,32287.0,337.45,338.64,337.16,338.43,32287.0
2025-06-16 11:40:00,338.43,339.14,338.42,338.73,23638.0,338.43,339.14,338.42,338.73,23638.0
2025-06-16 11:50:00,338.65,338.85,338.08,338.32,23289.0,338.65,338.85,338.08,338.32,23289.0
2025-06-16 12:00:00,338.35,338.98,338.27,338.8,12474.0,338.35,338.98,338.27,338.8,12474.0
2025-06-16 12:10:00,338.8,339.47,338.67,339.27,26196.0,338.8,339.47,338.67,339.27,26196.0
2025-06-16 12:20:00,339.2,339.51,339.08,339.14,17824.0,339.2,339.51,339.08,339.14,17824.0
2025-06-16 12:30:00,339.23,339.36,338.99,339.13,17053.0,339.23,339.36,338.99,339.13,17053.0
2025-06-16 12:40:00,339.08,339.14,338.22,338.32,19905.0,339.08,339.14,338.22,338.32,19905.0
2025-06-16 12:50:00,338.22,338.69,337.98,338.17,24512.0,338.22,338.69,337.98,338.17,24512.0
2025-06-16 13:00:00,338.2,338.49,337.89,338.02,31588.0,338.2,338.49,337.89,338.02,31588.0
2025-06-16 13:10:00,338.07,338.55,337.99,338.5,18626.0,338.07,338.55,337.99,338.5,18626.0
2025-06-16 13:20:00,338.5,339.18,338.35,339.17,13914.0,338.5,339.18,338.35,339.17,13914.0
2025-06-16 13:30:00,339.31,339.71,339.06,339.06,24812.0,339.31,339.71,339.06,339.06,24812.0
2025-06-16 13:40:00,338.98,339.33,338.87,339.17,13176.0,338.98,339.33,338.87,339.17,13176.0
2025-06-16 13:50:00,339.24,339.25,338.54,338.64,18970.0,339.24,339.25,338.54,338.64,18970.0
2025-06-16 14:00:00,338.61,339.02,338.41,338.48,15832.0,338.61,339.02,338.41,338.48,15832.0
2025-06-16 14:10:00,338.51,339.0,338.43,338.64,22921.0,338.51,339.0,338.43,338.64,22921.0
2025-06-16 14:20:00,338.62,338.85,338.48,338.7,18781.0,338.62,338.85,338.48,338.7,18781.0
2025-06-16 14:30:00,338.65,338.99,338.54,338.97,55130.0,338.65,338.99,338.54,338.97,55130.0
2025-06-16 14:40:00,338.81,339.0,338.62,338.66,20983.0,338.81,339.0,338.62,338.66,20983.0
2025-06-16 14:50:00,338.55,339.18,338.55,339.09,21360.0,338.55,339.18,338.55,339.09,21360.0
2025-06-16 15:00:00,339.08,339.23,338.36,338.46,34891.0,339.08,339.23,338.36,338.46,34891.0
2025-06-16 15:10:00,338.45,339.13,338.44,338.99,37552.0,338.45,339.13,338.44,338.99,37552.0
2025-06-16 15:20:00,338.93,339.25,338.06,338.06,63911.0,338.93,339.25,338.06,338.06,63911.0
2025-06-16 15:30:00,338.1,338.94,338.01,338.52,83973.0,338.1,338.94,338.01,338.52,83973.0
2025-06-16 15:40:00,338.52,339.08,338.24,338.92,57043.0,338.52,339.08,338.24,338.92,57043.0
2025-06-16 15:50:00,338.85,339.43,337.52,337.94,343499.0,338.85,339.43,337.52,337.94,343499.0
2025-06-17 09:30:00,336.63,337.4,335.23,336.81,55630.0,336.63,337.4,335.23,336.81,55630.0
2025-06-17 09:40:00,337.09,338.35,336.85,337.18,47573.0,337.09,338.35,336.85,337.18,47573.0
2025-06-17 09:50:00,337.24,337.93,336.65,337.14,40266.0,337.24,337.93,336.65,337.14,40266.0
2025-06-17 10:00:00,337.12,337.68,336.54,337.48,48502.0,337.12,337.68,336.54,337.48,48502.0
2025-06-17 10:10:00,337.4,337.4,336.56,336.9,19196.0,337.4,337.4,336.56,336.9,19196.0
2025-06-17 10:20:00,336.9,336.95,336.04,336.04,8951.0,336.9,336.95,336.04,336.04,8951.0
2025-06-17 10:30:00,336.15,336.42,335.64,335.98,6365.0,336.15,336.42,335.64,335.98,6365.0
2025-06-17 10:40:00,335.95,335.98,334.24,334.68,20097.0,335.95,335.98,334.24,334.68,20097.0
2025-06-17 10:50:00,334.7,334.9,333.85,334.01,24164.0,334.7,334.9,333.85,334.01,24164.0
2025-06-17 11:00:00,334.15,335.06,333.99,334.64,26573.0,334.15,335.06,333.99,334.64,26573.0
2025-06-17 11:10:00,334.81,335.05,333.95,334.45,8461.0,334.81,335.05,333.95,334.45,8461.0
2025-06-17 11:20:00,334.42,334.42,333.7,333.82,10747.0,334.42,334.42,333.7,333.82,10747.0
2025-06-17 11:30:00,333.94,334.33,333.77,333.88,27804.0,333.94,334.33,333.77,333.88,27804.0
2025-06-17 11:40:00,333.95,334.57,333.95,334.56,42910.0,333.95,334.57,333.95,334.56,42910.0
2025-06-17 11:50:00,334.73,334.92,334.39,334.46,15029.0,334.73,334.92,334.39,334.46,15029.0
2025-06-17 12:00:00,334.48,335.05,334.13,334.22,19769.0,334.48,335.05,334.13,334.22,19769.0
2025-06-17 12:10:00,334.4,334.59,334.15,334.48,8514.0,334.4,334.59,334.15,334.48,8514.0
2025-06-17 12:20:00,334.47,334.5,334.02,334.34,25063.0,334.47,334.5,334.02,334.34,25063.0
2025-06-17 12:30:00,334.34,334.75,334.16,334.62,11908.0,334.34,334.75,334.16,334.62,11908.0
2025-06-17 12:40:00,334.73,334.73,333.94,333.94,12943.0,334.73,334.73,333.94,333.94,12943.0
2025-06-17 12:50:00,333.77,334.04,332.7,332.91,7674.0,333.77,334.04,332.7,332.91,7674.0
2025-06-17 13:00:00,332.82,333.05,331.82,332.23,37507.0,332.82,333.05,331.82,332.23,37507.0
2025-06-17 13:10:00,332.25,332.4,331.86,332.28,9161.0,332.25,332.4,331.86,332.28,9161.0
2025-06-17 13:20:00,332.22,332.33,331.65,331.81,7143.0,332.22,332.33,331.65,331.81,7143.0
2025-06-17 13:30:00,331.85,332.18,331.56,332.03,13365.0,331.85,332.18,331.56,332.03,13365.0
2025-06-17 13:40:00,331.89,332.17,330.91,330.92,4980.0,331.89,332.17,330.91,330.92,4980.0
2025-06-17 13:50:00,330.93,331.39,330.63,331.06,20441.0,330.93,331.39,330.63,331.06,20441.0
2025-06-17 14:00:00,330.8,330.97,330.09,330.97,20155.0,330.8,330.97,330.09,330.97,20155.0
2025-06-17 14:10:00,331.11,331.17,330.63,331.07,5754.0,331.11,331.17,330.63,331.07,5754.0
2025-06-17 14:20:00,331.05,331.21,330.53,330.63,6692.0,331.05,331.21,330.53,330.63,6692.0
2025-06-17 14:30:00,330.63,331.27,330.62,330.94,14817.0,330.63,331.27,330.62,330.94,14817.0
2025-06-17 14:40:00,331.04,331.21,330.55,330.8,12853.0,331.04,331.21,330.55,330.8,12853.0
2025-06-17 14:50:00,330.87,331.44,330.72,331.35,14387.0,330.87,331.44,330.72,331.35,14387.0
2025-06-17 15:00:00,331.46,331.46,330.73,330.84,17024.0,331.46,331.46,330.73,330.84,17024.0
2025-06-17 15:10:00,330.84,331.07,330.64,330.87,20840.0,330.84,331.07,330.64,330.87,20840.0
2025-06-17 15:20:00,330.86,330.89,330.54,330.78,14692.0,330.86,330.89,330.54,330.78,14692.0
2025-06-17 15:30:00,330.91,330.91,330.3,330.51,14205.0,330.91,330.91,330.3,330.51,14205.0
2025-06-17 15:40:00,330.53,330.56,329.82,330.23,34800.0,330.53,330.56,329.82,330.23,34800.0
2025-06-17 15:50:00,330.18,330.79,330.14,330.4,103035.0,330.18,330.79,330.14,330.4,103035.0
2025-06-18 09:30:00,329.85,332.56,329.8,332.51,75786.0,329.85,332.56,329.8,332.51,75786.0
2025-06-18 09:40:00,332.52,335.03,332.33,334.66,72624.0,332.52,335.03,332.33,334.66,72624.0
2025-06-18 09:50:00,334.66,335.5,334.06,334.53,72523.0,334.66,335.5,334.06,334.53,72523.0
2025-06-18 10:00:00,334.64,335.68,334.24,335.51,82855.0,334.64,335.68,334.24,335.51,82855.0
2025-06-18 10:10:00,335.5,337.35,335.43,337.33,41892.0,335.5,337.35,335.43,337.33,41892.0
2025-06-18 10:20:00,337.34,338.06,337.15,337.55,111626.0,337.34,338.06,337.15,337.55,111626.0
2025-06-18 10:30:00,337.55,337.72,336.21,336.93,67069.0,337.55,337.72,336.21,336.93,67069.0
2025-06-18 10:40:00,336.87,337.18,335.59,336.36,94796.0,336.87,337.18,335.59,336.36,94796.0
2025-06-18 10:50:00,336.3,337.46,336.3,336.63,46496.0,336.3,337.46,336.3,336.63,46496.0
2025-06-18 11:00:00,336.58,337.32,336.18,336.59,52677.0,336.58,337.32,336.18,336.59,52677.0
2025-06-18 11:10:00,336.6,337.15,336.59,337.01,17154.0,336.6,337.15,336.59,337.01,17154.0
2025-06-18 11:20:00,337.07,337.29,336.51,336.73,6625.0,337.07,337.29,336.51,336.73,6625.0
2025-06-18 11:30:00,336.62,336.76,336.13,336.53,17396.0,336.62,336.76,336.13,336.53,17396.0
2025-06-18 11:40:00,336.53,337.07,336.28,337.07,15659.0,336.53,337.07,336.28,337.07,15659.0
2025-06-18 11:50:00,337.05,337.3,336.75,336.76,11760.0,337.05,337.3,336.75,336.76,11760.0
2025-06-18 12:00:00,336.73,337.29,336.35,337.13,16074.0,336.73,337.29,336.35,337.13,16074.0
2025-06-18 12:10:00,337.1,337.14,336.75,336.97,7007.0,337.1,337.14,336.75,336.97,7007.0
2025-06-18 12:20:00,336.86,337.0,336.42,336.48,12480.0,336.86,337.0,336.42,336.48,12480.0
2025-06-18 12:30:00,336.46,336.76,336.18,336.69,7929.0,336.46,336.76,336.18,336.69,7929.0
2025-06-18 12:40:00,336.71,337.07,336.59,336.83,8297.0,336.71,337.07,336.59,336.83,8297.0
2025-06-18 12:50:00,336.96,336.99,336.54,336.55,4912.0,336.96,336.99,336.54,336.55,4912.0
2025-06-18 13:00:00,336.4,336.52,336.02,336.21,9947.0,336.4,336.52,336.02,336.21,9947.0
2025-06-18 13:10:00,336.13,336.49,335.9,336.47,9468.0,336.13,336.49,335.9,336.47,9468.0
2025-06-18 13:20:00,336.35,336.74,336.35,336.52,22926.0,336.35,336.74,336.35,336.52,22926.0
2025-06-18 13:30:00,336.47,336.6,335.74,335.91,16935.0,336.47,336.6,335.74,335.91,16935.0
2025-06-18 13:40:00,335.87,336.05,335.54,335.54,10387.0,335.87,336.05,335.54,335.54,10387.0
2025-06-18 13:50:00,335.63,335.9,335.49,335.53,10528.0,335.63,335.9,335.49,335.53,10528.0
2025-06-18 14:00:00,335.57,336.21,334.65,335.46,18372.0,335.57,336.21,334.65,335.46,18372.0
2025-06-18 14:10:00,335.29,336.39,335.26,335.94,98020.0,335.29,336.39,335.26,335.94,98020.0
2025-06-18 14:20:00,335.81,336.36,335.55,336.1,19555.0,335.81,336.36,335.55,336.1,19555.0
2025-06-18 14:30:00,336.01,337.5,336.01,337.12,23332.0,336.01,337.5,336.01,337.12,23332.0
2025-06-18 14:40:00,337.11,338.16,337.11,337.49,30279.0,337.11,338.16,337.11,337.49,30279.0
2025-06-18 14:50:00,337.4,337.4,334.79,335.35,19492.0,337.4,337.4,334.79,335.35,19492.0
2025-06-18 15:00:00,335.18,336.43,334.88,336.04,14891.0,335.18,336.43,334.88,336.04,14891.0
2025-06-18 15:10:00,335.83,337.4,335.81,336.72,44896.0,335.83,337.4,335.81,336.72,44896.0
2025-06-18 15:20:00,336.69,337.01,335.75,335.79,39257.0,336.69,337.01,335.75,335.79,39257.0
2025-06-18 15:30:00,335.59,335.99,335.32,335.45,39356.0,335.59,335.99,335.32,335.45,39356.0
2025-06-18 15:40:00,335.53,335.96,335.0,335.77,62229.0,335.53,335.96,335.0,335.77,62229.0
2025-06-18 15:50:00,335.9,335.99,333.75,334.74,222636.0,335.9,335.99,333.75,334.74,222636.0
2025-06-20 09:30:00,335.66,338.0,330.79,334.43,290151.0,335.66,338.0,330.79,334.43,290151.0
2025-06-20 09:40:00,334.43,336.62,334.17,334.44,40599.0,334.43,336.62,334.17,334.44,40599.0
2025-06-20 09:50:00,334.17,334.56,332.56,332.62,42747.0,334.17,334.56,332.56,332.62,42747.0
2025-06-20 10:00:00,333.02,334.42,332.87,333.56,48164.0,333.02,334.42,332.87,333.56,48164.0
2025-06-20 10:10:00,333.58,333.79,333.06,333.6,27458.0,333.58,333.79,333.06,333.6,27458.0
2025-06-20 10:20:00,333.56,334.3,332.39,333.13,31236.0,333.56,334.3,332.39,333.13,31236.0
2025-06-20 10:30:00,332.95,333.76,332.51,333.66,11412.0,332.95,333.76,332.51,333.66,11412.0
2025-06-20 10:40:00,333.57,333.57,332.19,332.68,57611.0,333.57,333.57,332.19,332.68,57611.0
2025-06-20 10:50:00,332.53,332.9,331.8,332.73,15882.0,332.53,332.9,331.8,332.73,15882.0
2025-06-20 11:00:00,332.54,333.17,332.17,333.11,67964.0,332.54,333.17,332.17,333.11,67964.0
2025-06-20 11:10:00,332.88,334.25,332.88,334.03,20315.0,332.88,334.25,332.88,334.03,20315.0
2025-06-20 11:20:00,333.95,334.43,333.9,333.92,8721.0,333.95,334.43,333.9,333.92,8721.0
2025-06-20 11:30:00,333.94,335.09,333.93,335.0,26603.0,333.94,335.09,333.93,335.0,26603.0
2025-06-20 11:40:00,335.1,335.2,334.46,334.68,8212.0,335.1,335.2,334.46,334.68,8212.0
2025-06-20 11:50:00,334.68,334.68,334.02,334.2,16956.0,334.68,334.68,334.02,334.2,16956.0
2025-06-20 12:00:00,334.23,334.29,333.6,334.05,8664.0,334.23,334.29,333.6,334.05,8664.0
2025-06-20 12:10:00,334.05,334.49,333.77,333.96,10007.0,334.05,334.49,333.77,333.96,10007.0
2025-06-20 12:20:00,333.96,334.39,333.8,334.22,17594.0,333.96,334.39,333.8,334.22,17594.0
2025-06-20 12:30:00,334.32,334.7,334.21,334.65,6961.0,334.32,334.7,334.21,334.65,6961.0
2025-06-20 12:40:00,334.65,334.65,333.74,333.91,17962.0,334.65,334.65,333.74,333.91,17962.0
2025-06-20 12:50:00,333.85,334.37,333.69,333.75,10723.0,333.85,334.37,333.69,333.75,10723.0
2025-06-20 13:00:00,333.71,334.1,333.34,333.41,8664.0,333.71,334.1,333.34,333.41,8664.0
2025-06-20 13:10:00,333.4,333.76,333.15,333.27,15618.0,333.4,333.76,333.15,333.27,15618.0
2025-06-20 13:20:00,333.03,333.17,331.92,331.94,4463.0,333.03,333.17,331.92,331.94,4463.0
2025-06-20 13:30:00,331.86,332.23,331.61,331.73,3344.0,331.86,332.23,331.61,331.73,3344.0
2025-06-20 13:40:00,331.94,332.34,331.78,332.03,8645.0,331.94,332.34,331.78,332.03,8645.0
2025-06-20 13:50:00,332.32,332.44,332.1,332.32,5681.0,332.32,332.44,332.1,332.32,5681.0
2025-06-20 14:00:00,332.32,332.38,331.88,331.88,16189.0,332.32,332.38,331.88,331.88,16189.0
2025-06-20 14:10:00,332.01,332.01,331.36,331.87,41360.0,332.01,332.01,331.36,331.87,41360.0
2025-06-20 14:20:00,332.0,332.39,331.85,332.0,7358.0,332.0,332.39,331.85,332.0,7358.0
2025-06-20 14:30:00,332.13,332.13,331.74,331.93,10067.0,332.13,332.13,331.74,331.93,10067.0
2025-06-20 14:40:00,331.87,331.88,331.5,331.73,14576.0,331.87,331.88,331.5,331.73,14576.0
2025-06-20 14:50:00,331.71,331.88,330.8,331.01,24965.0,331.71,331.88,330.8,331.01,24965.0
2025-06-20 15:00:00,330.94,331.96,330.94,331.84,20497.0,330.94,331.96,330.94,331.84,20497.0
2025-06-20 15:10:00,331.78,331.96,331.33,331.38,18048.0,331.78,331.96,331.33,331.38,18048.0
2025-06-20 15:20:00,331.26,331.37,330.88,331.3,27052.0,331.26,331.37,330.88,331.3,27052.0
2025-06-20 15:30:00,331.24,331.96,331.24,331.77,22441.0,331.24,331.96,331.24,331.77,22441.0
2025-06-20 15:40:00,331.66,332.46,331.65,332.22,28552.0,331.66,332.46,331.65,332.22,28552.0
2025-06-20 15:50:00,332.28,332.45,331.06,331.24,190474.0,332.28,332.45,331.06,331.24,190474.0